20080601|2008-05-05 09:00,5,18.54,18.64,18.54,18.64,0
20080601|2008-05-05 09:30,5,18.64,18.65,18.6,18.6,0
20080601|2008-05-05 10:00,5,18.6,18.7,18.57,18.57,0
20080601|2008-05-05 10:30,5,18.57,18.7,18.57,18.7,0
20080601|2008-05-05 11:00,5,18.69,18.75,18.69,18.75,0
20080601|2008-05-05 12:00,5,18.75,18.85,18.75,18.85,0
20080601|2008-05-05 12:30,5,18.8,18.85,18.8,18.85,0
20080601|2008-05-05 13:00,5,18.85,18.85,18.85,18.85,0
20080601|2008-05-05 14:00,5,18.85,18.85,18.85,18.85,0
20080601|2008-05-05 14:30,5,18.83,18.83,18.82,18.82,0
20080601|2008-05-05 15:30,5,18.85,18.85,18.85,18.85,0
20080601|2008-05-05 16:00,5,18.85,18.85,18.85,18.85,0
20080601|2008-05-05 20:30,6,18.9,18.9,18.9,18.9,0
20080601|2008-05-05 22:00,6,18.9,18.9,18.9,18.9,0
20080601|2008-05-05 22:30,6,18.9,18.9,18.9,18.9,0
20080601|2008-05-06 00:30,6,18.9,18.9,18.9,18.9,0
20080601|2008-05-06 01:00,6,18.9,18.9,18.9,18.9,0
20080601|2008-05-06 07:00,6,18.95,18.95,18.86,18.86,0
20080601|2008-05-06 08:00,6,18.95,19.04,18.95,19.04,0
20080601|2008-05-06 08:30,6,19,19,19,19,0
20080601|2008-05-06 09:00,6,19,19.05,19,19.05,0
20080601|2008-05-06 09:30,6,19.07,19.3,19.05,19.3,0
20080601|2008-05-06 10:00,6,19.3,19.3,19.22,19.25,0
20080601|2008-05-06 10:30,6,19.3,19.35,19.25,19.35,0
20080601|2008-05-06 11:00,6,19.35,19.44,19.35,19.44,0
20080601|2008-05-06 11:30,6,19.36,19.36,19.26,19.26,0
20080601|2008-05-06 12:30,6,19.39,19.44,19.39,19.41,0
20080601|2008-05-06 13:00,6,19.42,19.42,19.42,19.42,0
20080601|2008-05-06 14:30,6,19.4,19.4,19.4,19.4,0
20080601|2008-05-06 16:00,6,19.42,19.42,19.42,19.42,0
20080601|2008-05-06 20:00,7,19.25,19.25,19.25,19.25,0
20080601|2008-05-06 21:00,7,19.3,19.3,19.3,19.3,0
20080601|2008-05-06 21:30,7,19.4,19.4,19.4,19.4,0
20080601|2008-05-06 22:00,7,19.25,19.27,19.25,19.25,0
20080601|2008-05-07 08:30,7,19.2,19.2,19.2,19.2,0
20080601|2008-05-07 09:00,7,19.2,19.2,19.2,19.2,0
20080601|2008-05-07 09:30,7,19.24,19.44,19.24,19.42,0
20080601|2008-05-07 10:00,7,19.42,19.43,19.42,19.43,0
20080601|2008-05-07 10:30,7,19.3,19.3,19.24,19.24,0
20080601|2008-05-07 11:00,7,19.24,19.3,19.21,19.3,0
20080601|2008-05-07 11:30,7,19.26,19.26,19.25,19.25,0
20080601|2008-05-07 12:00,7,19.32,19.34,19.32,19.34,0
20080601|2008-05-07 12:30,7,19.34,19.37,19.32,19.37,0
20080601|2008-05-07 13:30,7,19.36,19.36,19.35,19.35,0
20080601|2008-05-07 14:00,7,19.37,19.37,19.37,19.37,0
20080601|2008-05-07 15:30,7,19.35,19.35,19.35,19.35,0
20080601|2008-05-07 16:00,7,19.37,19.37,19.37,19.37,0
20080601|2008-05-07 20:00,8,19.32,19.32,19.32,19.32,0
20080601|2008-05-08 08:30,8,19.42,19.42,19.37,19.42,0
20080601|2008-05-08 09:00,8,19.42,19.42,19.4,19.4,0
20080601|2008-05-08 09:30,8,19.4,19.4,19.4,19.4,0
20080601|2008-05-08 10:00,8,19.42,19.45,19.42,19.45,0
20080601|2008-05-08 10:30,8,19.4,19.5,19.26,19.5,0
20080601|2008-05-08 11:00,8,19.52,19.6,19.52,19.56,0
20080601|2008-05-08 11:30,8,19.51,19.51,19.5,19.5,0
20080601|2008-05-08 12:00,8,19.55,19.55,19.55,19.55,0
20080601|2008-05-08 12:30,8,19.6,19.65,19.58,19.65,0
20080601|2008-05-08 13:00,8,19.65,19.65,19.52,19.52,0
20080601|2008-05-08 15:30,8,19.6,19.6,19.6,19.6,0
20080601|2008-05-08 16:00,8,19.57,19.57,19.57,19.57,0
20080601|2008-05-08 20:00,9,19.65,19.65,19.65,19.65,0
20080601|2008-05-09 07:30,9,19.7,19.7,19.7,19.7,0
20080601|2008-05-09 08:00,9,19.56,19.6,19.56,19.6,0
20080601|2008-05-09 08:30,9,19.57,19.57,19.57,19.57,0
20080601|2008-05-09 09:00,9,19.56,19.59,19.55,19.59,0
20080601|2008-05-09 09:30,9,19.65,19.67,19.65,19.67,0
20080601|2008-05-09 10:00,9,19.65,19.65,19.6,19.6,0
20080601|2008-05-09 10:30,9,19.67,19.8,19.65,19.8,0
20080601|2008-05-09 11:00,9,19.73,19.73,19.65,19.65,0
20080601|2008-05-09 11:30,9,19.61,19.61,19.6,19.6,0
20080601|2008-05-09 12:00,9,19.56,19.56,19.56,19.56,0
20080601|2008-05-09 13:00,9,19.56,19.56,19.48,19.5,0
20080601|2008-05-09 16:00,9,19.48,19.48,19.48,19.48,0
20080601|2008-05-12 09:00,12,19.48,19.5,19.41,19.5,0
20080601|2008-05-12 10:30,12,19.5,19.7,19.35,19.57,0
20080601|2008-05-12 11:00,12,19.6,19.6,19.49,19.49,0
20080601|2008-05-12 11:30,12,19.49,19.49,19.47,19.47,0
20080601|2008-05-12 12:00,12,19.5,19.53,19.5,19.52,0
20080601|2008-05-12 12:30,12,19.5,19.53,19.5,19.53,0
20080601|2008-05-12 13:00,12,19.51,19.54,19.51,19.54,0
20080601|2008-05-12 13:30,12,19.52,19.52,19.52,19.52,0
20080601|2008-05-12 14:30,12,19.54,19.55,19.54,19.55,0
20080601|2008-05-12 15:00,12,19.55,19.55,19.51,19.51,0
20080601|2008-05-12 15:30,12,19.55,19.55,19.55,19.55,0
20080601|2008-05-12 16:00,12,19.51,19.51,19.51,19.51,0
20080601|2008-05-13 07:30,13,19.47,19.47,19.47,19.47,0
20080601|2008-05-13 08:00,13,19.47,19.47,19.47,19.47,0
20080601|2008-05-13 08:30,13,19.46,19.46,19.46,19.46,0
20080601|2008-05-13 09:00,13,19.48,19.51,19.48,19.51,0
20080601|2008-05-13 09:30,13,19.51,19.53,19.51,19.53,0
20080601|2008-05-13 10:00,13,19.6,19.6,19.6,19.6,0
20080601|2008-05-13 10:30,13,19.54,19.77,19.54,19.69,0
20080601|2008-05-13 11:00,13,19.72,19.72,19.72,19.72,0
20080601|2008-05-13 11:30,13,19.74,19.94,19.74,19.94,0
20080601|2008-05-13 12:00,13,19.92,19.92,19.82,19.88,0
20080601|2008-05-13 12:30,13,19.88,19.88,19.85,19.85,0
20080601|2008-05-13 13:00,13,19.75,19.83,19.72,19.75,0
20080601|2008-05-13 16:00,13,19.83,19.83,19.83,19.83,0
20080601|2008-05-13 19:00,14,19.78,19.78,19.78,19.78,0
20080601|2008-05-13 19:30,14,19.88,19.88,19.88,19.88,0
20080601|2008-05-13 21:00,14,19.9,19.9,19.9,19.9,0
20080601|2008-05-13 21:30,14,19.9,19.9,19.9,19.9,0
20080601|2008-05-14 01:00,14,19.9,19.9,19.9,19.9,0
20080601|2008-05-14 05:00,14,19.9,19.9,19.9,19.9,0
20080601|2008-05-14 07:30,14,19.9,19.9,19.9,19.9,0
20080601|2008-05-14 08:30,14,19.88,19.9,19.88,19.9,0
20080601|2008-05-14 09:00,14,19.85,19.85,19.85,19.85,0
20080601|2008-05-14 09:30,14,19.9,20,19.9,20,0
20080601|2008-05-14 10:00,14,19.98,19.98,19.98,19.98,0
20080601|2008-05-14 10:30,14,19.95,20,19.8,19.8,0
20080601|2008-05-14 11:00,14,19.8,19.8,19.8,19.8,0
20080601|2008-05-14 11:30,14,19.8,19.8,19.8,19.8,0
20080601|2008-05-14 12:00,14,19.83,19.85,19.79,19.79,0
20080601|2008-05-14 12:30,14,19.8,19.89,19.78,19.89,0
20080601|2008-05-14 13:00,14,19.83,19.83,19.83,19.83,0
20080601|2008-05-14 15:30,14,19.9,19.9,19.9,19.9,0
20080601|2008-05-14 16:00,14,19.83,19.83,19.83,19.83,0
20080601|2008-05-14 17:30,15,19.81,19.81,19.81,19.81,0
20080601|2008-05-14 18:00,15,19.79,19.79,19.79,19.79,0
20080601|2008-05-14 19:30,15,19.76,19.76,19.76,19.76,0
20080601|2008-05-15 02:00,15,19.76,19.76,19.75,19.75,0
20080601|2008-05-15 09:00,15,19.83,19.83,19.75,19.75,0
20080601|2008-05-15 10:00,15,19.85,19.85,19.73,19.75,0
20080601|2008-05-15 10:30,15,19.75,19.95,19.75,19.84,0
20080601|2008-05-15 11:00,15,19.84,19.84,19.8,19.8,0
20080601|2008-05-15 11:30,15,19.79,19.79,19.78,19.78,0
20080601|2008-05-15 12:00,15,19.78,19.78,19.5,19.5,0
20080601|2008-05-15 12:30,15,19.6,19.7,19.55,19.7,0
20080601|2008-05-15 13:00,15,19.6,19.74,19.6,19.7,0
20080601|2008-05-15 15:30,15,19.65,19.65,19.65,19.65,0
20080601|2008-05-15 16:00,15,19.67,19.67,19.67,19.67,0
20080601|2008-05-15 20:00,16,19.7,19.72,19.7,19.72,0
20080601|2008-05-16 03:30,16,19.75,19.75,19.75,19.75,0
20080601|2008-05-16 06:30,16,19.76,19.76,19.71,19.71,0
20080601|2008-05-16 08:00,16,19.78,19.78,19.78,19.78,0
20080601|2008-05-16 09:00,16,19.75,19.75,19.75,19.75,0
20080601|2008-05-16 09:30,16,19.79,19.79,19.78,19.78,0
20080601|2008-05-16 10:00,16,19.75,19.75,19.73,19.74,0
20080601|2008-05-16 10:30,16,19.72,19.92,19.72,19.92,0
20080601|2008-05-16 11:00,16,19.85,19.85,19.85,19.85,0
20080601|2008-05-16 11:30,16,19.85,19.85,19.85,19.85,0
20080601|2008-05-16 12:30,16,19.85,19.85,19.8,19.8,0
20080601|2008-05-16 13:00,16,19.9,19.9,19.9,19.9,0
20080601|2008-05-16 16:00,16,19.9,19.9,19.9,19.9,0
20080601|2008-05-19 09:00,19,19.9,19.95,19.9,19.95,0
20080601|2008-05-19 09:30,19,20,20,20,20,0
20080601|2008-05-19 10:00,19,20.05,20.11,20.05,20.11,0
20080601|2008-05-19 10:30,19,20.18,20.3,20.15,20.3,0
20080601|2008-05-19 11:00,19,20.25,20.25,20.25,20.25,0
20080601|2008-05-19 11:30,19,20.25,20.25,20.25,20.25,0
20080601|2008-05-19 12:00,19,20.28,20.29,20.28,20.29,0
20080601|2008-05-19 12:30,19,20.3,20.3,20.3,20.3,0
20080601|2008-05-19 14:00,19,20.3,20.3,20.3,20.3,0
20080601|2008-05-19 14:30,19,20.3,20.3,20.3,20.3,0
20080601|2008-05-19 16:00,19,20.3,20.3,20.3,20.3,0
20080601|2008-05-19 17:00,20,20.35,20.37,20.35,20.37,0
20080601|2008-05-19 17:30,20,20.38,20.45,20.38,20.45,0
20080601|2008-05-19 19:00,20,20.44,20.45,20.44,20.45,0
20080601|2008-05-19 19:30,20,20.45,20.45,20.45,20.45,0
20080601|2008-05-20 09:00,20,20.49,20.49,20.49,20.49,0
20080601|2008-05-20 09:30,20,20.5,20.75,20.5,20.75,0
20080601|2008-05-20 10:00,20,20.72,20.72,20.65,20.65,0
20080601|2008-05-20 10:30,20,20.5,20.5,20.5,20.5,0
20080601|2008-05-20 11:00,20,20.5,20.5,20.4,20.46,0
20080601|2008-05-20 12:00,20,20.58,20.6,20.55,20.6,0
20080601|2008-05-20 12:30,20,20.55,20.55,20.55,20.55,0
20080601|2008-05-20 13:00,20,20.6,20.6,20.51,20.51,0
20080601|2008-05-20 13:30,20,20.68,20.68,20.68,20.68,0
20080601|2008-05-20 14:00,20,20.68,20.68,20.68,20.68,0
20080601|2008-05-20 15:00,20,20.64,20.64,20.64,20.64,0
20080601|2008-05-20 15:30,20,20.65,20.65,20.65,20.65,0
20080601|2008-05-20 16:00,20,20.51,20.51,20.51,20.51,0
20080601|2008-05-20 17:00,21,20.61,20.61,20.61,20.61,0
20080601|2008-05-20 17:30,21,20.53,20.53,20.53,20.53,0
20080601|2008-05-21 07:00,21,20.55,20.55,20.55,20.55,0
20080601|2008-05-21 07:30,21,20.55,20.55,20.49,20.49,0
20080601|2008-05-21 08:00,21,20.49,20.49,20.49,20.49,0
20080601|2008-05-21 08:30,21,20.55,20.55,20.55,20.55,0
20080601|2008-05-21 09:00,21,20.49,20.49,20.22,20.4,0
20080601|2008-05-21 10:00,21,20.47,20.47,20.35,20.35,0
20080601|2008-05-21 10:30,21,20.35,20.64,20.34,20.64,0
20080601|2008-05-21 11:00,21,20.5,20.5,20.31,20.31,0
20080601|2008-05-21 11:30,21,20.31,20.44,20.21,20.34,0
20080601|2008-05-21 12:00,21,20.38,20.4,20.38,20.4,0
20080601|2008-05-21 12:30,21,20.44,20.47,20.39,20.47,0
20080601|2008-05-21 13:00,21,20.4,20.5,20.4,20.45,0
20080601|2008-05-21 13:30,21,20.47,20.47,20.47,20.47,0
20080601|2008-05-21 14:00,21,20.47,20.47,20.47,20.47,0
20080601|2008-05-21 14:30,21,20.47,20.5,20.47,20.5,0
20080601|2008-05-21 16:00,21,20.47,20.47,20.47,20.47,0
20080601|2008-05-21 20:00,22,20.5,20.5,20.5,20.5,0
20080601|2008-05-21 20:30,22,20.6,20.65,20.6,20.64,0
20080601|2008-05-21 21:00,22,20.64,20.65,20.64,20.65,0
20080601|2008-05-21 22:00,22,20.65,20.65,20.65,20.65,0
20080601|2008-05-22 07:30,22,20.65,20.66,20.65,20.66,0
20080601|2008-05-22 08:00,22,20.65,20.68,20.65,20.68,0
20080601|2008-05-22 08:30,22,20.66,20.66,20.66,20.66,0
20080601|2008-05-22 09:00,22,20.7,20.74,20.7,20.74,0
20080601|2008-05-22 09:30,22,20.65,20.75,20.61,20.75,0
20080601|2008-05-22 10:00,22,20.8,20.99,20.8,20.9,0
20080601|2008-05-22 10:30,22,20.9,21.14,20.8,20.9,0
20080601|2008-05-22 11:30,22,20.83,20.83,20.7,20.77,0
20080601|2008-05-22 12:00,22,20.8,20.8,20.8,20.8,0
20080601|2008-05-22 12:30,22,20.78,20.81,20.78,20.81,0
20080601|2008-05-22 13:30,22,20.88,20.88,20.88,20.88,0
20080601|2008-05-22 14:00,22,20.86,20.86,20.86,20.86,0
20080601|2008-05-22 15:00,22,20.86,20.86,20.86,20.86,0
20080601|2008-05-22 16:00,22,20.85,20.85,20.85,20.85,0
20080601|2008-05-22 17:30,23,20.86,20.86,20.86,20.86,0
20080601|2008-05-22 21:30,23,20.9,20.9,20.9,20.9,0
20080601|2008-05-22 22:30,23,20.9,20.9,20.9,20.9,0
20080601|2008-05-23 07:30,23,20.95,20.95,20.95,20.95,0
20080601|2008-05-23 08:00,23,21,21,21,21,0
20080601|2008-05-23 08:30,23,20.98,21,20.98,21,0
20080601|2008-05-23 09:00,23,21,21.1,21,21.1,0
20080601|2008-05-23 09:30,23,21.1,21.1,21.06,21.1,0
20080601|2008-05-23 10:00,23,21.05,21.15,21.05,21.15,0
20080601|2008-05-23 10:30,23,21.06,21.06,20.84,20.84,0
20080601|2008-05-23 11:00,23,20.85,20.95,20.85,20.95,0
20080601|2008-05-23 11:30,23,20.95,21,20.95,21,0
20080601|2008-05-23 12:30,23,20.91,20.95,20.9,20.95,0
20080601|2008-05-23 13:00,23,20.88,21,20.88,21,0
20080601|2008-05-23 16:00,23,20.88,20.88,20.88,20.88,0
20080601|2008-05-26 18:00,27,21,21,21,21,0
20080601|2008-05-26 19:30,27,21.1,21.1,21.1,21.1,0
20080601|2008-05-26 20:00,27,21.1,21.1,21.1,21.1,0
20080601|2008-05-27 01:00,27,21.04,21.04,21.04,21.04,0
20080601|2008-05-27 08:30,27,21.04,21.04,20.94,20.94,0
20080601|2008-05-27 09:30,27,20.95,21,20.95,21,0
20080601|2008-05-27 10:00,27,21,21,21,21,0
20080601|2008-05-27 10:30,27,21,21,20.87,20.89,0
20080601|2008-05-27 11:00,27,20.9,20.94,20.9,20.94,0
20080601|2008-05-27 11:30,27,20.89,20.9,20.89,20.9,0
20080601|2008-05-27 12:00,27,20.89,20.89,20.89,20.89,0
20080601|2008-05-27 12:30,27,20.89,20.92,20.86,20.92,0
20080601|2008-05-27 13:00,27,20.92,20.95,20.9,20.95,0
20080601|2008-05-27 14:00,27,20.9,20.9,20.9,20.9,0
20080601|2008-05-27 14:30,27,20.88,20.88,20.88,20.88,0
20080601|2008-05-27 15:30,27,20.9,20.9,20.9,20.9,0
20080601|2008-05-27 16:00,27,20.95,20.95,20.95,20.95,0
20080601|2008-05-28 08:00,28,20.85,20.85,20.85,20.85,0
20080601|2008-05-28 08:30,28,20.85,20.85,20.83,20.83,0
20080601|2008-05-28 09:30,28,20.83,20.83,20.83,20.83,0
20080601|2008-05-28 10:00,28,20.83,20.84,20.8,20.84,0
20080601|2008-05-28 10:30,28,20.85,20.92,20.74,20.87,0
20080601|2008-05-28 11:00,28,20.87,20.87,20.87,20.87,0
20080601|2008-05-28 11:30,28,20.79,20.79,20.69,20.72,0
20080601|2008-05-28 12:00,28,20.7,20.72,20.7,20.7,0
20080601|2008-05-28 12:30,28,20.69,20.69,20.67,20.67,0
20080601|2008-05-28 13:00,28,20.69,20.7,20.68,20.7,0
20080601|2008-05-28 13:30,28,20.75,20.75,20.67,20.67,0
20080601|2008-05-28 14:00,28,20.65,20.65,20.65,20.65,0
20080601|2008-05-28 16:00,28,20.69,20.69,20.69,20.69,0
20080601|2008-05-28 19:30,29,20.65,20.65,20.65,20.65,0
20080601|2008-05-28 20:00,29,20.6,20.6,20.6,20.6,0
20080601|2008-05-28 23:00,29,20.65,20.65,20.65,20.65,0
20080601|2008-05-29 07:30,29,20.65,20.65,20.65,20.65,0
20080601|2008-05-29 08:00,29,20.62,20.62,20.62,20.62,0
20080601|2008-05-29 08:30,29,20.62,20.62,20.62,20.62,0
20080601|2008-05-29 09:00,29,20.65,20.66,20.6,20.6,0
20080601|2008-05-29 09:30,29,20.6,20.6,20.54,20.55,0
20080601|2008-05-29 10:00,29,20.54,20.55,20.51,20.51,0
20080601|2008-05-29 10:30,29,20.45,20.51,20.3,20.35,0
20080601|2008-05-29 11:00,29,20.33,20.33,20.3,20.3,0
20080601|2008-05-29 11:30,29,20.25,20.25,20.1,20.13,0
20080601|2008-05-29 12:00,29,20.08,20.09,20.04,20.09,0
20080601|2008-05-29 12:30,29,20.09,20.09,20.09,20.09,0
20080601|2008-05-29 13:00,29,20.17,20.17,20.07,20.07,0
20080601|2008-05-29 14:30,29,20.15,20.15,20.15,20.15,0
20080601|2008-05-29 15:00,29,20.15,20.16,20.15,20.16,0
20080601|2008-05-29 15:30,29,20.07,20.07,20.04,20.04,0
20080601|2008-05-29 16:00,29,20.13,20.13,20.13,20.13,0
20080601|2008-05-29 17:00,30,20.11,20.11,20.1,20.1,0
20080601|2008-05-30 01:30,30,20.02,20.02,20.02,20.02,0
20080601|2008-05-30 07:00,30,20.02,20.02,20,20,0
20080601|2008-05-30 08:00,30,20.1,20.1,20.1,20.1,0
20080601|2008-05-30 08:30,30,20,20,19.95,19.97,0
20080601|2008-05-30 09:00,30,20,20,20,20,0
20080601|2008-05-30 10:00,30,20.05,20.1,19.76,20.1,0
20080601|2008-05-30 10:30,30,20.1,20.5,20.1,20.2,0
20080601|2008-05-30 11:00,30,20.2,20.2,20.05,20.12,0
20080601|2008-05-30 11:30,30,20.15,20.15,20.15,20.15,0
20080601|2008-05-30 12:00,30,20.12,20.15,20.12,20.15,0
20080601|2008-05-30 12:30,30,20.15,20.17,20.12,20.17,0
20080601|2008-05-30 13:00,30,20.2,20.2,20.12,20.2,0
20080601|2008-05-30 16:00,30,20.15,20.15,20.15,20.15,0
20080601|2008-06-02 09:00,2,20.15,20.2,20.1,20.2,0
20080601|2008-06-02 09:30,2,20.15,20.15,20.1,20.15,0
20080601|2008-06-02 10:00,2,20.13,20.15,20.13,20.15,0
20080601|2008-06-02 10:30,2,20.15,20.15,20,20.05,0
20080601|2008-06-02 11:00,2,20.07,20.07,20.05,20.05,0
20080601|2008-06-02 11:30,2,20.05,20.05,20.05,20.05,0
20080601|2008-06-02 12:30,2,20.05,20.05,20.05,20.05,0
20080601|2008-06-02 13:00,2,20.1,20.1,20.05,20.05,0
20080601|2008-06-02 13:30,2,20.05,20.05,20.05,20.05,0
20080601|2008-06-02 14:00,2,20.1,20.13,20.1,20.13,0
20080601|2008-06-02 15:30,2,20.15,20.15,20.15,20.15,0
20080601|2008-06-02 16:00,2,20.05,20.05,20.05,20.05,0
20080601|2008-06-02 20:00,3,20.05,20.05,20.05,20.05,0
20080601|2008-06-03 00:30,3,20.05,20.05,20.05,20.05,0
20080601|2008-06-03 07:30,3,20.08,20.08,20.08,20.08,0
20080601|2008-06-03 08:00,3,20.15,20.15,20.15,20.15,0
20080601|2008-06-03 09:00,3,20.2,20.35,20.2,20.25,0
20080601|2008-06-03 09:30,3,20.25,20.3,20.25,20.3,0
20080601|2008-06-03 10:00,3,20.25,20.25,20.2,20.2,0
20080601|2008-06-03 10:30,3,20.15,20.15,20.12,20.12,0
20080601|2008-06-03 11:30,3,20.16,20.16,20.16,20.16,0
20080601|2008-06-03 12:00,3,20.18,20.18,20.18,20.18,0
20080601|2008-06-03 12:30,3,20.16,20.16,20.12,20.15,0
20080601|2008-06-03 13:00,3,20.12,20.15,20.07,20.15,0
20080601|2008-06-03 16:00,3,20.11,20.11,20.11,20.11,0
20080601|2008-06-04 08:00,4,20.17,20.18,20.17,20.18,0
20080601|2008-06-04 08:30,4,20.18,20.18,20.18,20.18,0
20080601|2008-06-04 09:00,4,20.2,20.2,20.18,20.18,0
20080601|2008-06-04 09:30,4,20.15,20.15,20.15,20.15,0
20080601|2008-06-04 10:00,4,20.15,20.16,20.14,20.16,0
20080601|2008-06-04 10:30,4,20.15,20.17,20.08,20.08,0
20080601|2008-06-04 12:00,4,20.16,20.17,20.16,20.17,0
20080601|2008-06-04 13:00,4,20.15,20.15,20.15,20.15,0
20080601|2008-06-04 16:00,4,20.15,20.15,20.15,20.15,0
20080601|2008-06-04 20:30,5,20.1,20.1,20.1,20.1,0
20080601|2008-06-05 08:30,5,20.07,20.07,20.07,20.07,0
20080601|2008-06-05 09:30,5,20.11,20.11,20.11,20.11,0
20080601|2008-06-05 10:30,5,20.13,20.25,20.13,20.25,0
20080601|2008-06-05 11:00,5,20.25,20.25,20.25,20.25,0
20080601|2008-06-05 12:30,5,20.25,20.25,20.25,20.25,0
20080601|2008-06-05 16:00,5,20.25,20.25,20.25,20.25,0
20080601|2008-06-05 19:30,6,20.27,20.27,20.27,20.27,0
20080601|2008-06-05 21:00,6,20.27,20.27,20.27,20.27,0
20080601|2008-06-06 08:30,6,20.35,20.35,20.35,20.35,0
20080601|2008-06-06 09:00,6,20.35,20.35,20.33,20.33,0
20080601|2008-06-06 09:30,6,20.3,20.3,20.3,20.3,0
20080601|2008-06-06 10:00,6,20.25,20.25,20.25,20.25,0
20080601|2008-06-06 10:30,6,20.2,20.2,20.15,20.15,0
20080601|2008-06-06 11:00,6,20.2,20.2,20.2,20.2,0
20080601|2008-06-06 11:30,6,20.23,20.23,20.2,20.2,0
20080601|2008-06-06 12:30,6,20.2,20.2,20.2,20.2,0
20080601|2008-06-06 13:00,6,20.15,20.15,20.15,20.15,0
20080601|2008-06-06 16:00,6,20.15,20.15,20.15,20.15,0
20080601|2008-06-09 09:00,9,20.15,20.15,20.15,20.15,0
20080601|2008-06-09 09:30,9,20.15,20.15,20.15,20.15,0
20080601|2008-06-09 10:00,9,20.15,20.18,20.15,20.18,0
20080601|2008-06-09 10:30,9,20.15,20.15,20.07,20.07,0
20080601|2008-06-09 11:00,9,20.06,20.11,20.06,20.06,0
20080601|2008-06-09 11:30,9,20.1,20.1,20.1,20.1,0
20080601|2008-06-09 12:00,9,20.1,20.1,20.06,20.06,0
20080601|2008-06-09 13:00,9,20.09,20.09,20.09,20.09,0
20080601|2008-06-09 16:00,9,20.09,20.09,20.09,20.09,0
20080601|2008-06-10 07:30,10,20.06,20.06,20.05,20.05,0
20080601|2008-06-10 09:30,10,20.06,20.06,20.05,20.05,0
20080601|2008-06-10 10:00,10,20.05,20.05,20.05,20.05,0
20080601|2008-06-10 10:30,10,20.1,20.12,20.1,20.12,0
20080601|2008-06-10 11:00,10,20.12,20.12,20.12,20.12,0
20080601|2008-06-10 11:30,10,20.1,20.1,20.1,20.1,0
20080601|2008-06-10 12:30,10,20.1,20.1,20.1,20.1,0
20080601|2008-06-10 14:00,10,20.08,20.08,20.08,20.08,0
20080601|2008-06-10 14:30,10,20.08,20.08,20.08,20.08,0
20080601|2008-06-10 16:00,10,20.1,20.1,20.1,20.1,0
20080601|2008-06-11 04:00,11,20.06,20.06,20.05,20.05,0
20080601|2008-06-11 07:00,11,20.05,20.05,20.05,20.05,0
20080601|2008-06-11 07:30,11,20.05,20.05,20.05,20.05,0
20080601|2008-06-11 08:00,11,20.07,20.07,20.07,20.07,0
20080601|2008-06-11 09:00,11,20.05,20.05,20.05,20.05,0
20080601|2008-06-11 09:30,11,20.05,20.05,20.05,20.05,0
20080601|2008-06-11 10:00,11,20.05,20.07,20.05,20.05,0
20080601|2008-06-11 10:30,11,20.07,20.08,20.06,20.08,0
20080601|2008-06-11 12:00,11,20.05,20.08,20.05,20.05,0
20080601|2008-06-11 13:00,11,20.05,20.05,20.05,20.05,0
20080601|2008-06-11 14:00,11,20.05,20.05,20.05,20.05,0
20080601|2008-06-11 16:00,11,20.05,20.05,20.05,20.05,0
20080601|2008-06-12 07:30,12,20.03,20.03,20.02,20.02,0
20080601|2008-06-12 08:00,12,20.02,20.02,20.02,20.02,0
20080601|2008-06-12 10:00,12,20.06,20.06,20.06,20.06,0
20080601|2008-06-12 10:30,12,20.06,20.06,20.06,20.06,0
20080601|2008-06-12 12:00,12,20.07,20.08,20.07,20.08,0
20080601|2008-06-12 13:00,12,20.09,20.11,20.09,20.11,0
20080601|2008-06-12 16:00,12,20.1,20.1,20.1,20.1,0
20080601|2008-06-13 07:30,13,20.12,20.14,20.1,20.1,0
20080601|2008-06-13 08:00,13,20.12,20.12,20.12,20.12,0
20080601|2008-06-13 08:30,13,20.13,20.13,20.13,20.13,0
20080601|2008-06-13 09:00,13,20.13,20.2,20.13,20.19,0
20080601|2008-06-13 09:30,13,20.19,20.19,20.19,20.19,0
20080601|2008-06-13 10:30,13,20.2,20.2,20.2,20.2,0
20080601|2008-06-13 11:00,13,20.2,20.2,20.2,20.2,0
20080601|2008-06-13 12:00,13,20.2,20.2,20.2,20.2,0
20080601|2008-06-13 16:00,13,20.2,20.2,20.2,20.2,0
20080601|2008-06-16 10:00,16,20.17,20.17,20.17,20.17,0
20080601|2008-06-16 10:30,16,20.18,20.18,20.17,20.17,0
20080601|2008-06-16 15:30,16,20.17,20.17,20.17,20.17,0
20080601|2008-06-17 09:00,17,20.18,20.18,20.18,20.18,0
20080601|2008-06-17 09:30,17,20.2,20.2,20.2,20.2,0
20080601|2008-06-17 15:30,17,20.2,20.2,20.2,20.2,0
20080601|2008-06-18 10:00,18,20.23,20.23,20.23,20.23,0
20080601|2008-06-18 13:00,18,20.16,20.16,20.16,20.16,0
20080601|2008-06-18 13:30,18,20.15,20.15,20.15,20.15,0
20080601|2008-06-18 14:30,18,20.14,20.14,20.14,20.14,0
20080601|2008-06-18 15:00,18,20.17,20.17,20.17,20.17,0
20080601|2008-06-18 16:00,18,20.18,20.18,20.18,20.18,0
20080601|2008-06-19 13:00,19,20.18,20.18,20.18,20.18,0
20080601|2008-06-19 15:30,19,20.18,20.18,20.18,20.18,0
20080601|2008-06-20 09:00,20,20.2,20.2,20.2,20.2,0
20080601|2008-06-20 10:30,20,20.2,20.2,20.2,20.2,0
20080601|2008-06-20 11:00,20,20.2,20.2,20.2,20.2,0
20080601|2008-06-20 11:30,20,20.2,20.2,20.2,20.2,0
20080601|2008-06-20 15:30,20,20.2,20.2,20.2,20.2,0
20080601|2008-06-23 09:00,23,20.2,20.2,20.2,20.2,0
20080601|2008-06-23 09:30,23,20.2,20.2,20.2,20.2,0
20080601|2008-06-23 10:00,23,20.2,20.2,20.19,20.2,0
20080601|2008-06-23 10:30,23,20.2,20.2,20.2,20.2,0
20080601|2008-06-23 13:00,23,20.18,20.18,20.18,20.18,0
20080601|2008-06-23 15:30,23,20.2,20.2,20.2,20.2,0
20080601|2008-06-24 11:00,24,20.18,20.18,20.1,20.15,0
20080601|2008-06-24 13:00,24,20.2,20.2,20.2,20.2,0
20080601|2008-06-24 16:00,24,20.2,20.2,20.2,20.2,0
20080601|2008-06-25 12:00,25,20.2,20.2,20.2,20.2,0
20080601|2008-06-25 15:30,25,20.2,20.2,20.2,20.2,0
20080601|2008-06-26 16:00,26,20.2,20.2,20.2,20.2,0
20080601|2008-06-27 07:30,27,20.25,20.25,20.25,20.25,0
20080601|2008-06-27 09:00,27,20.25,20.25,20.25,20.25,0
20080601|2008-06-27 09:30,27,20.25,20.25,20.25,20.25,0
20080601|2008-06-27 12:00,27,20.27,20.27,20.27,20.27,0
20080601|2008-06-27 15:30,27,20.27,20.27,20.27,20.27,0
20080601|2008-06-30 10:00,30,20.26,20.26,20.2,20.22,0
20080601|2008-06-30 16:00,30,20.29,20.29,20.29,20.29,0
20080601|2008-07-01 16:00,1,20.29,20.29,20.29,20.29,0
20080601|2008-07-02 08:30,2,20.29,20.29,20.29,20.29,0
20080601|2008-07-02 16:00,2,20.29,20.29,20.29,20.29,0
20080601|2008-07-03 17:30,4,20.25,20.25,20.25,20.25,0
20080801|2008-05-05 09:00,5,19.53,19.64,19.53,19.64,0
20080801|2008-05-05 09:30,5,19.65,19.71,19.65,19.67,0
20080801|2008-05-05 10:00,5,19.65,19.68,19.63,19.66,0
20080801|2008-05-05 10:30,5,19.66,19.69,19.6,19.65,0
20080801|2008-05-05 11:00,5,19.71,19.75,19.71,19.75,0
20080801|2008-05-05 11:30,5,19.73,19.73,19.65,19.65,0
20080801|2008-05-05 12:00,5,19.65,19.68,19.63,19.68,0
20080801|2008-05-05 12:30,5,19.8,19.8,19.7,19.7,0
20080801|2008-05-05 13:00,5,19.79,19.79,19.79,19.79,0
20080801|2008-05-05 14:00,5,19.79,19.79,19.79,19.79,0
20080801|2008-05-05 15:00,5,19.8,19.86,19.8,19.86,0
20080801|2008-05-05 15:30,5,19.83,19.83,19.83,19.83,0
20080801|2008-05-05 16:00,5,19.79,19.79,19.79,19.79,0
20080801|2008-05-05 19:00,6,19.79,19.79,19.79,19.79,0
20080801|2008-05-05 21:00,6,19.84,19.84,19.84,19.84,0
20080801|2008-05-06 07:00,6,19.89,19.89,19.89,19.89,0
20080801|2008-05-06 08:00,6,19.9,19.9,19.9,19.9,0
20080801|2008-05-06 08:30,6,19.91,19.95,19.91,19.95,0
20080801|2008-05-06 09:00,6,19.96,20.05,19.96,20.02,0
20080801|2008-05-06 09:30,6,20,20.12,20,20.12,0
20080801|2008-05-06 10:00,6,20.12,20.16,20.02,20.02,0
20080801|2008-05-06 10:30,6,20.1,20.18,20.1,20.18,0
20080801|2008-05-06 11:00,6,20.15,20.18,20.15,20.18,0
20080801|2008-05-06 11:30,6,20.19,20.26,20.19,20.21,0
20080801|2008-05-06 12:00,6,20.2,20.2,20.2,20.2,0
20080801|2008-05-06 12:30,6,20.17,20.21,20.17,20.17,0
20080801|2008-05-06 13:00,6,20.22,20.22,20.15,20.15,0
20080801|2008-05-06 13:30,6,20.14,20.14,20.11,20.11,0
20080801|2008-05-06 14:00,6,20.11,20.11,20.11,20.11,0
20080801|2008-05-06 14:30,6,20.13,20.13,20.13,20.13,0
20080801|2008-05-06 15:30,6,20.1,20.1,20.05,20.05,0
20080801|2008-05-06 16:00,6,20.22,20.22,20.22,20.22,0
20080801|2008-05-06 17:00,7,20,20,20,20,0
20080801|2008-05-06 17:30,7,20.06,20.06,20.06,20.06,0
20080801|2008-05-06 18:00,7,20.06,20.06,20.06,20.06,0
20080801|2008-05-07 07:30,7,20.08,20.08,20.08,20.08,0
20080801|2008-05-07 08:30,7,20.05,20.05,20.05,20.05,0
20080801|2008-05-07 09:30,7,20,20.16,20,20.12,0
20080801|2008-05-07 10:00,7,20.08,20.08,20.08,20.08,0
20080801|2008-05-07 10:30,7,20.08,20.13,20.04,20.1,0
20080801|2008-05-07 11:00,7,20.1,20.1,19.9,20.05,0
20080801|2008-05-07 11:30,7,20,20,20,20,0
20080801|2008-05-07 12:00,7,20.03,20.05,20.03,20.05,0
20080801|2008-05-07 12:30,7,20.05,20.15,20.05,20.15,0
20080801|2008-05-07 13:00,7,20.15,20.16,20.15,20.15,0
20080801|2008-05-07 13:30,7,20.15,20.15,20.15,20.15,0
20080801|2008-05-07 14:00,7,20.12,20.12,20.12,20.12,0
20080801|2008-05-07 16:00,7,20.15,20.15,20.15,20.15,0
20080801|2008-05-08 08:00,8,20.02,20.05,20.02,20.04,0
20080801|2008-05-08 08:30,8,20.08,20.14,20.05,20.14,0
20080801|2008-05-08 09:00,8,20.1,20.1,20.1,20.1,0
20080801|2008-05-08 09:30,8,20.15,20.15,20.11,20.11,0
20080801|2008-05-08 10:00,8,20.08,20.13,20.08,20.13,0
20080801|2008-05-08 10:30,8,20.15,20.18,20.15,20.18,0
20080801|2008-05-08 11:00,8,20.21,20.32,20.2,20.2,0
20080801|2008-05-08 11:30,8,20.2,20.25,20.19,20.25,0
20080801|2008-05-08 12:30,8,20.25,20.31,20.25,20.31,0
20080801|2008-05-08 13:00,8,20.32,20.35,20.32,20.35,0
20080801|2008-05-08 14:00,8,20.36,20.36,20.36,20.36,0
20080801|2008-05-08 16:00,8,20.32,20.32,20.32,20.32,0
20080801|2008-05-09 08:00,9,20.32,20.32,20.32,20.32,0
20080801|2008-05-09 08:30,9,20.3,20.3,20.3,20.3,0
20080801|2008-05-09 10:00,9,20.37,20.4,20.37,20.4,0
20080801|2008-05-09 10:30,9,20.4,20.4,20.4,20.4,0
20080801|2008-05-09 11:00,9,20.4,20.4,20.4,20.4,0
20080801|2008-05-09 12:00,9,20.35,20.35,20.29,20.29,0
20080801|2008-05-09 13:00,9,20.35,20.38,20.35,20.38,0
20080801|2008-05-09 16:00,9,20.35,20.35,20.35,20.35,0
20080801|2008-05-12 10:00,12,20.31,20.31,20.31,20.31,0
20080801|2008-05-12 10:30,12,20.3,20.5,20.3,20.5,0
20080801|2008-05-12 11:00,12,20.4,20.4,20.4,20.4,0
20080801|2008-05-12 11:30,12,20.37,20.38,20.35,20.38,0
20080801|2008-05-12 14:30,12,20.32,20.32,20.3,20.3,0
20080801|2008-05-12 15:00,12,20.34,20.38,20.34,20.38,0
20080801|2008-05-12 15:30,12,20.37,20.38,20.37,20.38,0
20080801|2008-05-12 16:00,12,20.38,20.38,20.38,20.38,0
20080801|2008-05-13 07:30,13,20.35,20.35,20.3,20.3,0
20080801|2008-05-13 08:00,13,20.35,20.35,20.35,20.35,0
20080801|2008-05-13 08:30,13,20.36,20.36,20.36,20.36,0
20080801|2008-05-13 09:00,13,20.35,20.38,20.35,20.38,0
20080801|2008-05-13 09:30,13,20.35,20.42,20.35,20.42,0
20080801|2008-05-13 10:00,13,20.43,20.43,20.4,20.41,0
20080801|2008-05-13 10:30,13,20.45,20.6,20.45,20.6,0
20080801|2008-05-13 11:00,13,20.6,20.6,20.55,20.56,0
20080801|2008-05-13 11:30,13,20.6,20.63,20.6,20.63,0
20080801|2008-05-13 12:00,13,20.58,20.58,20.55,20.55,0
20080801|2008-05-13 12:30,13,20.57,20.57,20.5,20.5,0
20080801|2008-05-13 13:00,13,20.49,20.51,20.45,20.45,0
20080801|2008-05-13 14:00,13,20.45,20.45,20.45,20.45,0
20080801|2008-05-13 16:00,13,20.47,20.47,20.47,20.47,0
20080801|2008-05-13 19:30,14,20.52,20.52,20.52,20.52,0
20080801|2008-05-13 21:00,14,20.5,20.5,20.5,20.5,0
20080801|2008-05-13 21:30,14,20.55,20.55,20.55,20.55,0
20080801|2008-05-14 06:00,14,20.6,20.6,20.6,20.6,0
20080801|2008-05-14 07:00,14,20.5,20.5,20.5,20.5,0
20080801|2008-05-14 07:30,14,20.5,20.5,20.5,20.5,0
20080801|2008-05-14 08:30,14,20.5,20.5,20.5,20.5,0
20080801|2008-05-14 09:00,14,20.5,20.5,20.48,20.48,0
20080801|2008-05-14 09:30,14,20.5,20.74,20.5,20.74,0
20080801|2008-05-14 10:00,14,20.56,20.59,20.56,20.59,0
20080801|2008-05-14 10:30,14,20.45,20.5,20.39,20.5,0
20080801|2008-05-14 11:00,14,20.5,20.5,20.5,20.5,0
20080801|2008-05-14 11:30,14,20.5,20.5,20.5,20.5,0
20080801|2008-05-14 12:30,14,20.49,20.55,20.47,20.55,0
20080801|2008-05-14 14:30,14,20.5,20.5,20.5,20.5,0
20080801|2008-05-14 16:00,14,20.55,20.55,20.55,20.55,0
20080801|2008-05-15 08:30,15,20.53,20.53,20.53,20.53,0
20080801|2008-05-15 09:00,15,20.5,20.53,20.5,20.53,0
20080801|2008-05-15 09:30,15,20.51,20.55,20.5,20.53,0
20080801|2008-05-15 10:00,15,20.5,20.55,20.46,20.46,0
20080801|2008-05-15 10:30,15,20.51,20.58,20.47,20.55,0
20080801|2008-05-15 11:00,15,20.5,20.5,20.47,20.47,0
20080801|2008-05-15 11:30,15,20.46,20.46,20.46,20.46,0
20080801|2008-05-15 12:00,15,20.46,20.46,20.41,20.41,0
20080801|2008-05-15 12:30,15,20.4,20.4,20.35,20.4,0
20080801|2008-05-15 13:00,15,20.4,20.4,20.4,20.4,0
20080801|2008-05-15 15:00,15,20.35,20.35,20.35,20.35,0
20080801|2008-05-15 15:30,15,20.35,20.35,20.35,20.35,0
20080801|2008-05-15 16:00,15,20.4,20.4,20.4,20.4,0
20080801|2008-05-15 17:00,16,20.25,20.25,20.25,20.25,0
20080801|2008-05-15 18:30,16,20.39,20.39,20.39,20.39,0
20080801|2008-05-15 20:00,16,20.39,20.4,20.39,20.4,0
20080801|2008-05-15 21:00,16,20.4,20.4,20.4,20.4,0
20080801|2008-05-16 09:30,16,20.4,20.4,20.4,20.4,0
20080801|2008-05-16 10:00,16,20.4,20.4,20.34,20.34,0
20080801|2008-05-16 10:30,16,20.35,20.45,20.34,20.45,0
20080801|2008-05-16 11:00,16,20.49,20.49,20.48,20.48,0
20080801|2008-05-16 11:30,16,20.48,20.48,20.48,20.48,0
20080801|2008-05-16 12:00,16,20.42,20.45,20.42,20.45,0
20080801|2008-05-16 12:30,16,20.43,20.43,20.4,20.4,0
20080801|2008-05-16 13:00,16,20.4,20.4,20.4,20.4,0
20080801|2008-05-16 16:00,16,20.4,20.4,20.4,20.4,0
20080801|2008-05-19 09:00,19,20.37,20.45,20.37,20.45,0
20080801|2008-05-19 09:30,19,20.48,20.55,20.48,20.55,0
20080801|2008-05-19 10:00,19,20.58,20.65,20.58,20.6,0
20080801|2008-05-19 10:30,19,20.6,20.74,20.6,20.74,0
20080801|2008-05-19 11:00,19,20.71,20.75,20.7,20.75,0
20080801|2008-05-19 11:30,19,20.75,20.75,20.75,20.75,0
20080801|2008-05-19 12:00,19,20.75,20.85,20.75,20.85,0
20080801|2008-05-19 12:30,19,20.9,20.95,20.9,20.95,0
20080801|2008-05-19 14:30,19,20.93,20.93,20.93,20.93,0
20080801|2008-05-19 15:30,19,20.9,20.9,20.87,20.88,0
20080801|2008-05-19 16:00,19,20.94,20.94,20.94,20.94,0
20080801|2008-05-19 18:30,20,20.95,20.95,20.95,20.95,0
20080801|2008-05-19 19:00,20,21,21.04,21,21.04,0
20080801|2008-05-19 19:30,20,21.07,21.12,21.07,21.12,0
20080801|2008-05-19 20:00,20,21.15,21.15,21.15,21.15,0
20080801|2008-05-19 21:30,20,21.12,21.12,21.12,21.12,0
20080801|2008-05-20 07:00,20,20.94,20.94,20.9,20.9,0
20080801|2008-05-20 09:00,20,21,21.05,21,21.05,0
20080801|2008-05-20 09:30,20,21.08,21.23,21.08,21.21,0
20080801|2008-05-20 10:00,20,21.13,21.16,21.13,21.16,0
20080801|2008-05-20 10:30,20,21.13,21.25,20.96,21.2,0
20080801|2008-05-20 11:00,20,21.15,21.15,21.05,21.08,0
20080801|2008-05-20 11:30,20,21.14,21.14,21.14,21.14,0
20080801|2008-05-20 12:00,20,21.1,21.14,21.1,21.14,0
20080801|2008-05-20 12:30,20,21.15,21.19,21.15,21.19,0
20080801|2008-05-20 13:00,20,21.15,21.25,21.15,21.25,0
20080801|2008-05-20 16:00,20,21.25,21.25,21.25,21.25,0
20080801|2008-05-20 17:00,21,21.25,21.3,21.25,21.3,0
20080801|2008-05-20 17:30,21,21.17,21.17,21.15,21.17,0
20080801|2008-05-21 07:00,21,21.2,21.2,21.2,21.2,0
20080801|2008-05-21 07:30,21,21.25,21.25,21.17,21.17,0
20080801|2008-05-21 09:00,21,21.17,21.17,21,21.08,0
20080801|2008-05-21 09:30,21,21.2,21.26,21.2,21.26,0
20080801|2008-05-21 10:00,21,21.23,21.23,21.18,21.18,0
20080801|2008-05-21 10:30,21,21.2,21.43,21.15,21.43,0
20080801|2008-05-21 11:00,21,21.35,21.35,21.01,21.1,0
20080801|2008-05-21 11:30,21,21.1,21.1,21.1,21.1,0
20080801|2008-05-21 12:00,21,21.14,21.25,21.06,21.06,0
20080801|2008-05-21 12:30,21,21.06,21.08,21.02,21.02,0
20080801|2008-05-21 13:00,21,21,21,20.95,20.95,0
20080801|2008-05-21 13:30,21,20.95,21,20.95,21,0
20080801|2008-05-21 14:00,21,21,21,21,21,0
20080801|2008-05-21 14:30,21,21,21,21,21,0
20080801|2008-05-21 15:00,21,20.96,20.96,20.96,20.96,0
20080801|2008-05-21 15:30,21,20.98,20.98,20.95,20.95,0
20080801|2008-05-21 16:00,21,20.98,20.98,20.98,20.98,0
20080801|2008-05-21 17:00,22,21,21.09,21,21.09,0
20080801|2008-05-21 17:30,22,21.1,21.1,21.1,21.1,0
20080801|2008-05-21 20:00,22,21.13,21.14,21.13,21.14,0
20080801|2008-05-21 20:30,22,21.19,21.2,21.19,21.2,0
20080801|2008-05-21 22:00,22,21.14,21.14,21.14,21.14,0
20080801|2008-05-21 23:00,22,21.14,21.14,21.14,21.14,0
20080801|2008-05-22 05:30,22,21.14,21.14,21.14,21.14,0
20080801|2008-05-22 06:00,22,21.14,21.14,21.14,21.14,0
20080801|2008-05-22 08:00,22,21,21.19,20.99,21.19,0
20080801|2008-05-22 09:00,22,21.21,21.25,21.21,21.25,0
20080801|2008-05-22 09:30,22,21.24,21.25,21.24,21.25,0
20080801|2008-05-22 10:00,22,21.28,21.32,21.28,21.32,0
20080801|2008-05-22 10:30,22,21.32,21.47,21.32,21.47,0
20080801|2008-05-22 11:00,22,21.32,21.37,21.25,21.25,0
20080801|2008-05-22 11:30,22,21.23,21.23,21.14,21.15,0
20080801|2008-05-22 12:00,22,21.14,21.14,21.14,21.14,0
20080801|2008-05-22 12:30,22,21.2,21.24,21.2,21.2,0
20080801|2008-05-22 13:00,22,21.2,21.25,21.2,21.2,0
20080801|2008-05-22 15:30,22,21.17,21.2,21.17,21.2,0
20080801|2008-05-22 16:00,22,21.22,21.22,21.22,21.22,0
20080801|2008-05-22 18:30,23,21.21,21.21,21.21,21.21,0
20080801|2008-05-22 21:30,23,21.15,21.15,21.13,21.13,0
20080801|2008-05-22 22:00,23,21.25,21.25,21.2,21.2,0
20080801|2008-05-22 22:30,23,21.2,21.2,21.11,21.11,0
20080801|2008-05-23 07:30,23,21.25,21.25,21.25,21.25,0
20080801|2008-05-23 08:00,23,21.25,21.25,21.25,21.25,0
20080801|2008-05-23 08:30,23,21.3,21.3,21.2,21.23,0
20080801|2008-05-23 09:00,23,21.21,21.45,21.21,21.45,0
20080801|2008-05-23 09:30,23,21.37,21.4,21.32,21.36,0
20080801|2008-05-23 10:00,23,21.35,21.37,21.33,21.33,0
20080801|2008-05-23 10:30,23,21.32,21.38,21.19,21.19,0
20080801|2008-05-23 11:00,23,21.27,21.3,21.27,21.3,0
20080801|2008-05-23 11:30,23,21.36,21.36,21.25,21.25,0
20080801|2008-05-23 12:00,23,21.23,21.23,21.2,21.2,0
20080801|2008-05-23 12:30,23,21.2,21.2,21.2,21.2,0
20080801|2008-05-23 13:00,23,21.25,21.25,21.25,21.25,0
20080801|2008-05-23 16:00,23,21.25,21.25,21.25,21.25,0
20080801|2008-05-26 19:30,27,21.5,21.5,21.5,21.5,0
20080801|2008-05-27 08:30,27,21.3,21.3,21.27,21.29,0
20080801|2008-05-27 09:00,27,21.35,21.35,21.29,21.35,0
20080801|2008-05-27 09:30,27,21.33,21.35,21.33,21.35,0
20080801|2008-05-27 10:00,27,21.35,21.35,21.35,21.35,0
20080801|2008-05-27 10:30,27,21.32,21.32,21.21,21.21,0
20080801|2008-05-27 11:00,27,21.29,21.29,21.29,21.29,0
20080801|2008-05-27 11:30,27,21.27,21.27,21.15,21.16,0
20080801|2008-05-27 12:00,27,21.18,21.18,21.16,21.18,0
20080801|2008-05-27 12:30,27,21.23,21.23,21.23,21.23,0
20080801|2008-05-27 13:00,27,21.28,21.28,21.25,21.25,0
20080801|2008-05-27 13:30,27,21.21,21.21,21.18,21.18,0
20080801|2008-05-27 14:00,27,21.18,21.18,21.17,21.17,0
20080801|2008-05-27 15:30,27,21.2,21.21,21.2,21.21,0
20080801|2008-05-27 16:00,27,21.28,21.28,21.28,21.28,0
20080801|2008-05-27 22:00,28,21.2,21.2,21.2,21.2,0
20080801|2008-05-28 05:30,28,21.2,21.2,21.2,21.2,0
20080801|2008-05-28 07:00,28,21.2,21.2,21.2,21.2,0
20080801|2008-05-28 09:00,28,21.2,21.25,21.2,21.24,0
20080801|2008-05-28 09:30,28,21.23,21.24,21.23,21.23,0
20080801|2008-05-28 10:00,28,21.2,21.2,21.16,21.17,0
20080801|2008-05-28 10:30,28,21.15,21.15,21.15,21.15,0
20080801|2008-05-28 11:00,28,21.2,21.2,21.11,21.15,0
20080801|2008-05-28 11:30,28,21.15,21.15,21.11,21.15,0
20080801|2008-05-28 12:30,28,21.15,21.15,21.12,21.12,0
20080801|2008-05-28 13:00,28,21.13,21.13,21.13,21.13,0
20080801|2008-05-28 13:30,28,21.13,21.13,21.12,21.12,0
20080801|2008-05-28 14:00,28,21.08,21.08,21.08,21.08,0
20080801|2008-05-28 16:00,28,21.13,21.13,21.13,21.13,0
20080801|2008-05-28 21:00,29,21.11,21.19,21.11,21.19,0
20080801|2008-05-28 21:30,29,21.15,21.15,21.15,21.15,0
20080801|2008-05-29 05:30,29,21.15,21.15,21.15,21.15,0
20080801|2008-05-29 07:00,29,21.11,21.19,21.11,21.19,0
20080801|2008-05-29 07:30,29,21.19,21.19,21.19,21.19,0
20080801|2008-05-29 09:00,29,21.13,21.13,21.01,21.01,0
20080801|2008-05-29 09:30,29,21.05,21.13,21.03,21.11,0
20080801|2008-05-29 10:00,29,21.11,21.11,20.93,20.93,0
20080801|2008-05-29 10:30,29,20.89,20.93,20.76,20.8,0
20080801|2008-05-29 11:00,29,20.8,20.81,20.76,20.81,0
20080801|2008-05-29 11:30,29,20.76,20.76,20.64,20.66,0
20080801|2008-05-29 12:00,29,20.64,20.7,20.63,20.7,0
20080801|2008-05-29 13:00,29,20.63,20.63,20.52,20.54,0
20080801|2008-05-29 15:30,29,20.58,20.58,20.58,20.58,0
20080801|2008-05-29 16:00,29,20.52,20.52,20.52,20.52,0
20080801|2008-05-29 17:00,30,20.5,20.5,20.47,20.47,0
20080801|2008-05-29 19:00,30,20.4,20.4,20.4,20.4,0
20080801|2008-05-29 23:00,30,20.48,20.48,20.48,20.48,0
20080801|2008-05-30 07:00,30,20.48,20.48,20.48,20.48,0
20080801|2008-05-30 08:00,30,20.5,20.57,20.5,20.57,0
20080801|2008-05-30 08:30,30,20.48,20.5,20.37,20.37,0
20080801|2008-05-30 09:00,30,20.32,20.47,20.32,20.47,0
20080801|2008-05-30 09:30,30,20.47,20.47,20.4,20.4,0
20080801|2008-05-30 10:00,30,20.4,20.45,20.14,20.39,0
20080801|2008-05-30 10:30,30,20.4,20.85,20.4,20.85,0
20080801|2008-05-30 11:00,30,20.5,20.5,20.45,20.46,0
20080801|2008-05-30 11:30,30,20.45,20.45,20.45,20.45,0
20080801|2008-05-30 12:00,30,20.45,20.45,20.45,20.45,0
20080801|2008-05-30 12:30,30,20.48,20.49,20.48,20.49,0
20080801|2008-05-30 13:00,30,20.43,20.43,20.43,20.43,0
20080801|2008-05-30 16:00,30,20.49,20.49,20.49,20.49,0
20080801|2008-06-02 09:30,2,20.59,20.6,20.52,20.52,0
20080801|2008-06-02 10:00,2,20.52,20.52,20.52,20.52,0
20080801|2008-06-02 10:30,2,20.53,20.53,20.4,20.48,0
20080801|2008-06-02 11:00,2,20.45,20.45,20.4,20.4,0
20080801|2008-06-02 11:30,2,20.47,20.47,20.47,20.47,0
20080801|2008-06-02 12:30,2,20.5,20.5,20.48,20.48,0
20080801|2008-06-02 13:00,2,20.42,20.45,20.42,20.45,0
20080801|2008-06-02 14:00,2,20.48,20.48,20.48,20.48,0
20080801|2008-06-02 16:00,2,20.44,20.44,20.44,20.44,0
20080801|2008-06-02 22:00,3,20.41,20.41,20.4,20.4,0
20080801|2008-06-02 23:00,3,20.4,20.4,20.4,20.4,0
20080801|2008-06-03 07:30,3,20.58,20.58,20.58,20.58,0
20080801|2008-06-03 08:00,3,20.6,20.6,20.6,20.6,0
20080801|2008-06-03 08:30,3,20.55,20.55,20.51,20.51,0
20080801|2008-06-03 09:00,3,20.74,20.75,20.74,20.75,0
20080801|2008-06-03 09:30,3,20.76,20.9,20.76,20.9,0
20080801|2008-06-03 10:00,3,20.83,20.86,20.8,20.8,0
20080801|2008-06-03 10:30,3,20.81,20.81,20.65,20.65,0
20080801|2008-06-03 11:30,3,20.75,20.8,20.75,20.8,0
20080801|2008-06-03 12:00,3,20.75,20.8,20.75,20.8,0
20080801|2008-06-03 12:30,3,20.78,20.78,20.71,20.71,0
20080801|2008-06-03 13:00,3,20.71,20.75,20.71,20.75,0
20080801|2008-06-03 14:30,3,20.75,20.75,20.75,20.75,0
20080801|2008-06-03 16:00,3,20.75,20.75,20.75,20.75,0
20080801|2008-06-03 18:30,4,20.83,20.83,20.83,20.83,0
20080801|2008-06-04 09:00,4,20.83,20.83,20.83,20.83,0
20080801|2008-06-04 09:30,4,20.8,20.8,20.73,20.75,0
20080801|2008-06-04 10:00,4,20.7,20.75,20.7,20.75,0
20080801|2008-06-04 10:30,4,20.75,20.75,20.61,20.75,0
20080801|2008-06-04 11:00,4,20.8,20.8,20.75,20.75,0
20080801|2008-06-04 11:30,4,20.77,20.78,20.77,20.78,0
20080801|2008-06-04 13:00,4,20.79,20.81,20.79,20.81,0
20080801|2008-06-04 13:30,4,20.78,20.78,20.78,20.78,0
20080801|2008-06-04 16:00,4,20.78,20.78,20.78,20.78,0
20080801|2008-06-04 18:00,5,20.74,20.74,20.74,20.74,0
20080801|2008-06-04 19:30,5,20.71,20.71,20.71,20.71,0
20080801|2008-06-05 08:00,5,20.72,20.72,20.72,20.72,0
20080801|2008-06-05 08:30,5,20.68,20.68,20.68,20.68,0
20080801|2008-06-05 09:00,5,20.78,20.78,20.78,20.78,0
20080801|2008-06-05 09:30,5,20.78,20.78,20.78,20.78,0
20080801|2008-06-05 10:00,5,20.78,20.8,20.78,20.8,0
20080801|2008-06-05 10:30,5,20.88,21.1,20.88,21.1,0
20080801|2008-06-05 11:00,5,21.02,21.19,21.02,21.1,0
20080801|2008-06-05 11:30,5,21.02,21.02,20.99,21.01,0
20080801|2008-06-05 12:00,5,21.01,21.05,21.01,21.04,0
20080801|2008-06-05 12:30,5,21,21,21,21,0
20080801|2008-06-05 13:30,5,21,21,21,21,0
20080801|2008-06-05 15:00,5,21,21,21,21,0
20080801|2008-06-05 16:00,5,21,21,21,21,0
20080801|2008-06-05 17:30,6,21,21,21,21,0
20080801|2008-06-05 19:30,6,21,21,21,21,0
20080801|2008-06-05 21:00,6,21,21,21,21,0
20080801|2008-06-05 22:30,6,20.98,20.98,20.98,20.98,0
20080801|2008-06-06 01:00,6,21,21,21,21,0
20080801|2008-06-06 05:00,6,21,21,21,21,0
20080801|2008-06-06 05:30,6,21.05,21.05,21.05,21.05,0
20080801|2008-06-06 07:00,6,21.04,21.05,21,21.05,0
20080801|2008-06-06 07:30,6,21.06,21.06,21.06,21.06,0
20080801|2008-06-06 08:30,6,21,21,21,21,0
20080801|2008-06-06 09:00,6,21,21.14,21,21.05,0
20080801|2008-06-06 09:30,6,21.14,21.14,21.12,21.12,0
20080801|2008-06-06 10:00,6,21.1,21.1,20.94,20.95,0
20080801|2008-06-06 10:30,6,20.95,21.05,20.9,21.05,0
20080801|2008-06-06 11:00,6,21,21,21,21,0
20080801|2008-06-06 11:30,6,21,21,21,21,0
20080801|2008-06-06 12:00,6,21,21,21,21,0
20080801|2008-06-06 12:30,6,21,21,21,21,0
20080801|2008-06-06 13:00,6,20.96,21.03,20.96,21,0
20080801|2008-06-06 16:00,6,21.03,21.03,21.03,21.03,0
20080801|2008-06-09 09:00,9,21.04,21.04,21.04,21.04,0
20080801|2008-06-09 09:30,9,21.15,21.19,21.15,21.19,0
20080801|2008-06-09 10:00,9,21.15,21.18,21.1,21.1,0
20080801|2008-06-09 10:30,9,21.1,21.1,20.95,20.95,0
20080801|2008-06-09 11:00,9,20.9,20.9,20.68,20.75,0
20080801|2008-06-09 11:30,9,20.7,20.7,20.65,20.7,0
20080801|2008-06-09 12:30,9,20.72,20.8,20.69,20.8,0
20080801|2008-06-09 14:30,9,20.8,20.8,20.8,20.8,0
20080801|2008-06-09 16:00,9,20.8,20.8,20.8,20.8,0
20080801|2008-06-10 08:00,10,20.7,20.7,20.63,20.63,0
20080801|2008-06-10 09:00,10,20.74,20.74,20.74,20.74,0
20080801|2008-06-10 09:30,10,20.65,20.65,20.52,20.52,0
20080801|2008-06-10 10:00,10,20.55,20.62,20.55,20.62,0
20080801|2008-06-10 10:30,10,20.62,20.76,20.62,20.76,0
20080801|2008-06-10 12:00,10,20.7,20.7,20.7,20.7,0
20080801|2008-06-10 13:00,10,20.74,20.75,20.69,20.69,0
20080801|2008-06-10 13:30,10,20.69,20.69,20.65,20.65,0
20080801|2008-06-10 14:00,10,20.63,20.63,20.54,20.54,0
20080801|2008-06-10 14:30,10,20.52,20.52,20.52,20.52,0
20080801|2008-06-10 15:00,10,20.63,20.75,20.63,20.7,0
20080801|2008-06-10 15:30,10,20.7,20.7,20.7,20.7,0
20080801|2008-06-10 16:00,10,20.72,20.72,20.72,20.72,0
20080801|2008-06-10 18:30,11,20.7,20.71,20.7,20.71,0
20080801|2008-06-10 23:30,11,20.67,20.67,20.67,20.67,0
20080801|2008-06-11 07:00,11,20.65,20.65,20.65,20.65,0
20080801|2008-06-11 08:00,11,20.63,20.63,20.63,20.63,0
20080801|2008-06-11 09:00,11,20.65,20.65,20.65,20.65,0
20080801|2008-06-11 10:00,11,20.65,20.67,20.61,20.61,0
20080801|2008-06-11 10:30,11,20.67,20.8,20.67,20.8,0
20080801|2008-06-11 11:00,11,20.83,20.93,20.8,20.9,0
20080801|2008-06-11 11:30,11,20.85,20.85,20.77,20.77,0
20080801|2008-06-11 12:00,11,20.83,20.83,20.83,20.83,0
20080801|2008-06-11 12:30,11,20.77,20.77,20.77,20.77,0
20080801|2008-06-11 13:00,11,20.72,20.72,20.66,20.66,0
20080801|2008-06-11 15:00,11,20.7,20.7,20.7,20.7,0
20080801|2008-06-11 16:00,11,20.69,20.69,20.69,20.69,0
20080801|2008-06-11 20:00,12,20.69,20.69,20.69,20.69,0
20080801|2008-06-12 06:00,12,20.65,20.65,20.65,20.65,0
20080801|2008-06-12 07:00,12,20.7,20.7,20.7,20.7,0
20080801|2008-06-12 08:00,12,20.7,20.7,20.7,20.7,0
20080801|2008-06-12 09:00,12,20.7,20.7,20.7,20.7,0
20080801|2008-06-12 10:00,12,20.63,20.63,20.63,20.63,0
20080801|2008-06-12 10:30,12,20.7,20.77,20.69,20.7,0
20080801|2008-06-12 12:00,12,20.7,20.7,20.7,20.7,0
20080801|2008-06-12 13:00,12,20.65,20.65,20.65,20.65,0
20080801|2008-06-12 16:00,12,20.65,20.65,20.65,20.65,0
20080801|2008-06-12 17:00,13,20.65,20.65,20.65,20.65,0
20080801|2008-06-13 09:00,13,20.65,20.7,20.62,20.7,0
20080801|2008-06-13 09:30,13,20.65,20.65,20.65,20.65,0
20080801|2008-06-13 10:00,13,20.62,20.62,20.6,20.6,0
20080801|2008-06-13 10:30,13,20.6,20.6,20.55,20.55,0
20080801|2008-06-13 11:00,13,20.55,20.55,20.46,20.46,0
20080801|2008-06-13 11:30,13,20.47,20.47,20.36,20.36,0
20080801|2008-06-13 12:00,13,20.36,20.36,20.36,20.36,0
20080801|2008-06-13 12:30,13,20.36,20.37,20.36,20.36,0
20080801|2008-06-13 13:00,13,20.36,20.36,20.32,20.33,0
20080801|2008-06-13 16:00,13,20.32,20.32,20.32,20.32,0
20080801|2008-06-16 09:00,16,20.31,20.35,20.25,20.35,0
20080801|2008-06-16 09:30,16,20.33,20.33,20.32,20.32,0
20080801|2008-06-16 10:00,16,20.3,20.3,20.29,20.3,0
20080801|2008-06-16 10:30,16,20.31,20.31,20.25,20.25,0
20080801|2008-06-16 11:00,16,20.25,20.25,20.24,20.25,0
20080801|2008-06-16 11:30,16,20.25,20.25,20.24,20.24,0
20080801|2008-06-16 12:30,16,20.34,20.35,20.34,20.35,0
20080801|2008-06-16 13:00,16,20.35,20.4,20.28,20.35,0
20080801|2008-06-16 15:30,16,20.32,20.32,20.32,20.32,0
20080801|2008-06-16 17:00,17,20.32,20.4,20.32,20.4,0
20080801|2008-06-16 18:00,17,20.4,20.4,20.32,20.32,0
20080801|2008-06-16 18:30,17,20.35,20.35,20.35,20.35,0
20080801|2008-06-17 08:00,17,20.31,20.32,20.31,20.32,0
20080801|2008-06-17 08:30,17,20.32,20.32,20.32,20.32,0
20080801|2008-06-17 09:00,17,20.32,20.35,20.32,20.35,0
20080801|2008-06-17 09:30,17,20.35,20.38,20.35,20.38,0
20080801|2008-06-17 10:00,17,20.35,20.4,20.35,20.4,0
20080801|2008-06-17 10:30,17,20.36,20.4,20.36,20.4,0
20080801|2008-06-17 11:30,17,20.43,20.43,20.42,20.42,0
20080801|2008-06-17 12:00,17,20.4,20.42,20.4,20.42,0
20080801|2008-06-17 13:00,17,20.42,20.42,20.36,20.36,0
20080801|2008-06-17 15:00,17,20.35,20.35,20.35,20.35,0
20080801|2008-06-17 15:30,17,20.36,20.36,20.36,20.36,0
20080801|2008-06-17 17:30,18,20.37,20.37,20.36,20.36,0
20080801|2008-06-18 09:00,18,20.42,20.42,20.42,20.42,0
20080801|2008-06-18 10:00,18,20.42,20.45,20.41,20.45,0
20080801|2008-06-18 10:30,18,20.45,20.45,20.2,20.22,0
20080801|2008-06-18 11:00,18,20.2,20.2,20.06,20.06,0
20080801|2008-06-18 11:30,18,20.09,20.12,20.05,20.05,0
20080801|2008-06-18 12:00,18,20.07,20.1,20.07,20.1,0
20080801|2008-06-18 12:30,18,20.07,20.09,20.05,20.09,0
20080801|2008-06-18 13:00,18,20.12,20.12,20.1,20.1,0
20080801|2008-06-18 14:00,18,20.07,20.07,20.03,20.03,0
20080801|2008-06-18 14:30,18,20.03,20.03,20.03,20.03,0
20080801|2008-06-18 15:00,18,20.03,20.03,20,20,0
20080801|2008-06-18 15:30,18,19.95,19.96,19.95,19.96,0
20080801|2008-06-18 16:00,18,20.1,20.1,20.1,20.1,0
20080801|2008-06-18 17:30,19,19.95,19.95,19.95,19.95,0
20080801|2008-06-18 20:00,19,19.94,19.94,19.94,19.94,0
20080801|2008-06-18 20:30,19,19.88,19.88,19.88,19.88,0
20080801|2008-06-19 05:00,19,19.94,19.94,19.94,19.94,0
20080801|2008-06-19 07:00,19,20,20,20,20,0
20080801|2008-06-19 07:30,19,19.95,19.95,19.95,19.95,0
20080801|2008-06-19 09:00,19,19.93,19.95,19.93,19.95,0
20080801|2008-06-19 09:30,19,19.89,19.92,19.85,19.92,0
20080801|2008-06-19 10:00,19,19.9,19.9,19.8,19.8,0
20080801|2008-06-19 10:30,19,19.8,19.84,19.78,19.84,0
20080801|2008-06-19 11:00,19,19.81,19.81,19.8,19.8,0
20080801|2008-06-19 11:30,19,19.81,19.85,19.81,19.85,0
20080801|2008-06-19 12:00,19,19.94,19.94,19.9,19.9,0
20080801|2008-06-19 12:30,19,19.92,19.92,19.92,19.92,0
20080801|2008-06-19 13:00,19,19.92,19.92,19.92,19.92,0
20080801|2008-06-19 13:30,19,19.9,19.9,19.9,19.9,0
20080801|2008-06-19 14:30,19,19.95,19.97,19.95,19.97,0
20080801|2008-06-19 15:30,19,19.97,19.97,19.92,19.92,0
20080801|2008-06-19 17:00,20,19.9,19.9,19.85,19.85,0
20080801|2008-06-20 08:00,20,19.96,19.96,19.96,19.96,0
20080801|2008-06-20 09:00,20,19.92,19.92,19.8,19.81,0
20080801|2008-06-20 09:30,20,19.81,19.85,19.79,19.8,0
20080801|2008-06-20 10:00,20,19.82,19.85,19.82,19.85,0
20080801|2008-06-20 10:30,20,19.85,19.88,19.81,19.85,0
20080801|2008-06-20 11:00,20,19.82,19.85,19.8,19.81,0
20080801|2008-06-20 11:30,20,19.8,19.8,19.79,19.79,0
20080801|2008-06-20 12:00,20,19.81,19.87,19.81,19.87,0
20080801|2008-06-20 12:30,20,19.8,19.8,19.8,19.8,0
20080801|2008-06-20 15:30,20,19.81,19.81,19.81,19.81,0
20080801|2008-06-23 09:00,23,19.8,19.8,19.65,19.67,0
20080801|2008-06-23 09:30,23,19.7,19.71,19.68,19.7,0
20080801|2008-06-23 10:00,23,19.71,19.8,19.7,19.8,0
20080801|2008-06-23 10:30,23,19.8,19.8,19.71,19.73,0
20080801|2008-06-23 11:00,23,19.72,19.76,19.72,19.76,0
20080801|2008-06-23 11:30,23,19.78,19.78,19.78,19.78,0
20080801|2008-06-23 12:00,23,19.78,19.78,19.76,19.76,0
20080801|2008-06-23 12:30,23,19.76,19.76,19.71,19.71,0
20080801|2008-06-23 13:00,23,19.71,19.71,19.66,19.67,0
20080801|2008-06-23 14:00,23,19.66,19.66,19.66,19.66,0
20080801|2008-06-23 14:30,23,19.68,19.68,19.68,19.68,0
20080801|2008-06-23 15:00,23,19.66,19.66,19.6,19.6,0
20080801|2008-06-23 15:30,23,19.55,19.66,19.51,19.66,0
20080801|2008-06-23 17:00,24,19.53,19.53,19.53,19.53,0
20080801|2008-06-23 17:30,24,19.53,19.53,19.53,19.53,0
20080801|2008-06-24 00:00,24,19.51,19.51,19.51,19.51,0
20080801|2008-06-24 06:00,24,19.6,19.6,19.51,19.51,0
20080801|2008-06-24 07:30,24,19.5,19.5,19.47,19.47,0
20080801|2008-06-24 08:30,24,19.46,19.48,19.4,19.4,0
20080801|2008-06-24 09:00,24,19.4,19.45,19.4,19.4,0
20080801|2008-06-24 09:30,24,19.38,19.4,19.38,19.4,0
20080801|2008-06-24 10:00,24,19.45,19.48,19.44,19.48,0
20080801|2008-06-24 10:30,24,19.5,19.5,19.36,19.37,0
20080801|2008-06-24 11:00,24,19.36,19.36,19.26,19.3,0
20080801|2008-06-24 11:30,24,19.32,19.32,19.28,19.32,0
20080801|2008-06-24 12:00,24,19.3,19.3,19.27,19.27,0
20080801|2008-06-24 13:00,24,19.3,19.32,19.3,19.32,0
20080801|2008-06-24 14:00,24,19.27,19.27,19.27,19.27,0
20080801|2008-06-24 15:30,24,19.3,19.3,19.3,19.3,0
20080801|2008-06-24 16:00,24,19.27,19.27,19.27,19.27,0
20080801|2008-06-24 17:00,25,19.25,19.25,19.25,19.25,0
20080801|2008-06-24 18:30,25,19.25,19.25,19.25,19.25,0
20080801|2008-06-25 05:00,25,19.3,19.3,19.3,19.3,0
20080801|2008-06-25 07:00,25,19.3,19.3,19.3,19.3,0
20080801|2008-06-25 08:00,25,19.3,19.3,19.3,19.3,0
20080801|2008-06-25 09:00,25,19.3,19.32,19.3,19.32,0
20080801|2008-06-25 09:30,25,19.32,19.32,19.12,19.12,0
20080801|2008-06-25 10:00,25,19.13,19.15,19.11,19.15,0
20080801|2008-06-25 10:30,25,19.15,19.4,19.15,19.4,0
20080801|2008-06-25 11:00,25,19.44,19.44,19.25,19.26,0
20080801|2008-06-25 11:30,25,19.26,19.35,19.26,19.35,0
20080801|2008-06-25 12:00,25,19.35,19.4,19.35,19.37,0
20080801|2008-06-25 12:30,25,19.39,19.43,19.38,19.38,0
20080801|2008-06-25 13:00,25,19.38,19.38,19.38,19.38,0
20080801|2008-06-25 13:30,25,19.38,19.38,19.38,19.38,0
20080801|2008-06-25 15:30,25,19.38,19.38,19.38,19.38,0
20080801|2008-06-25 18:00,26,19.42,19.42,19.42,19.42,0
20080801|2008-06-25 23:30,26,19.42,19.42,19.42,19.42,0
20080801|2008-06-26 08:30,26,19.42,19.42,19.42,19.42,0
20080801|2008-06-26 09:00,26,19.42,19.43,19.41,19.43,0
20080801|2008-06-26 09:30,26,19.42,19.42,19.34,19.35,0
20080801|2008-06-26 10:00,26,19.35,19.38,19.35,19.37,0
20080801|2008-06-26 10:30,26,19.37,19.4,19.3,19.3,0
20080801|2008-06-26 11:00,26,19.28,19.36,19.25,19.36,0
20080801|2008-06-26 11:30,26,19.36,19.36,19.3,19.3,0
20080801|2008-06-26 12:00,26,19.3,19.3,19.29,19.29,0
20080801|2008-06-26 12:30,26,19.3,19.3,19.22,19.22,0
20080801|2008-06-26 13:00,26,19.2,19.2,19.15,19.16,0
20080801|2008-06-26 14:00,26,19.2,19.2,19.16,19.19,0
20080801|2008-06-26 14:30,26,19.22,19.4,19.22,19.38,0
20080801|2008-06-26 16:00,26,19.19,19.19,19.19,19.19,0
20080801|2008-06-26 17:30,27,19.23,19.23,19.23,19.23,0
20080801|2008-06-26 18:00,27,19.16,19.16,19.16,19.16,0
20080801|2008-06-26 18:30,27,19.15,19.15,19.15,19.15,0
20080801|2008-06-26 19:30,27,19.18,19.18,19.18,19.18,0
20080801|2008-06-26 22:00,27,19.17,19.17,19.17,19.17,0
20080801|2008-06-26 22:30,27,19.15,19.15,19.15,19.15,0
20080801|2008-06-27 07:00,27,19.19,19.19,19.19,19.19,0
20080801|2008-06-27 08:30,27,19.18,19.2,19.18,19.2,0
20080801|2008-06-27 09:00,27,19.11,19.11,19.11,19.11,0
20080801|2008-06-27 09:30,27,19.11,19.12,19.1,19.1,0
20080801|2008-06-27 10:00,27,19.12,19.25,19.12,19.25,0
20080801|2008-06-27 10:30,27,19.15,19.3,19.09,19.09,0
20080801|2008-06-27 12:00,27,19.15,19.15,19.15,19.15,0
20080801|2008-06-27 12:30,27,19.12,19.14,19.12,19.14,0
20080801|2008-06-27 13:00,27,19.08,19.08,19.08,19.08,0
20080801|2008-06-27 15:30,27,19.08,19.08,19.08,19.08,0
20080801|2008-06-30 09:00,30,19.1,19.12,18.85,19,0
20080801|2008-06-30 09:30,30,18.91,18.92,18.91,18.92,0
20080801|2008-06-30 10:00,30,19,19.05,18.99,19,0
20080801|2008-06-30 10:30,30,18.91,19.03,18.88,18.88,0
20080801|2008-06-30 11:00,30,18.9,18.95,18.9,18.95,0
20080801|2008-06-30 11:30,30,18.95,19.05,18.95,19.05,0
20080801|2008-06-30 12:00,30,19.05,19.1,19.05,19.1,0
20080801|2008-06-30 12:30,30,19.1,19.15,19.08,19.08,0
20080801|2008-06-30 13:30,30,19.07,19.07,19.07,19.07,0
20080801|2008-06-30 14:00,30,19.07,19.07,19.07,19.07,0
20080801|2008-06-30 14:30,30,19.07,19.07,19.07,19.07,0
20080801|2008-06-30 15:00,30,19.05,19.05,19.05,19.05,0
20080801|2008-06-30 16:00,30,19.08,19.08,19.08,19.08,0
20080801|2008-07-01 09:00,1,19,19,18.95,18.95,0
20080801|2008-07-01 09:30,1,18.95,18.95,18.95,18.95,0
20080801|2008-07-01 10:00,1,19,19,19,19,0
20080801|2008-07-01 10:30,1,19.05,19.05,18.9,18.9,0
20080801|2008-07-01 11:00,1,18.9,18.9,18.85,18.85,0
20080801|2008-07-01 11:30,1,18.97,19,18.97,19,0
20080801|2008-07-01 12:30,1,19.05,19.05,19,19,0
20080801|2008-07-01 13:00,1,18.96,19.05,18.96,19.05,0
20080801|2008-07-01 13:30,1,19.07,19.07,19.05,19.05,0
20080801|2008-07-01 16:00,1,18.96,18.96,18.96,18.96,0
20080801|2008-07-01 20:00,2,19,19,19,19,0
20080801|2008-07-01 22:30,2,19,19,19,19,0
20080801|2008-07-02 07:00,2,19,19,19,19,0
20080801|2008-07-02 07:30,2,18.96,18.96,18.96,18.96,0
20080801|2008-07-02 08:00,2,18.97,18.97,18.97,18.97,0
20080801|2008-07-02 08:30,2,19.01,19.01,19.01,19.01,0
20080801|2008-07-02 09:00,2,18.98,18.98,18.98,18.98,0
20080801|2008-07-02 09:30,2,18.96,18.96,18.95,18.95,0
20080801|2008-07-02 10:00,2,18.95,18.95,18.93,18.93,0
20080801|2008-07-02 10:30,2,18.92,18.92,18.85,18.85,0
20080801|2008-07-02 11:00,2,18.85,18.9,18.8,18.9,0
20080801|2008-07-02 12:00,2,18.87,18.87,18.87,18.87,0
20080801|2008-07-02 12:30,2,18.85,18.85,18.82,18.84,0
20080801|2008-07-02 13:00,2,18.82,18.88,18.82,18.88,0
20080801|2008-07-02 14:30,2,18.88,18.88,18.88,18.88,0
20080801|2008-07-02 15:00,2,18.85,18.85,18.85,18.85,0
20080801|2008-07-02 16:00,2,18.82,18.82,18.82,18.82,0
20080801|2008-07-02 17:30,3,18.85,18.85,18.85,18.85,0
20080801|2008-07-02 18:00,3,18.85,18.85,18.85,18.85,0
20080801|2008-07-03 07:30,3,18.87,18.87,18.87,18.87,0
20080801|2008-07-03 08:00,3,18.87,18.87,18.84,18.84,0
20080801|2008-07-03 09:00,3,18.9,18.9,18.9,18.9,0
20080801|2008-07-03 09:30,3,18.9,18.9,18.9,18.9,0
20080801|2008-07-03 10:00,3,18.95,19,18.95,19,0
20080801|2008-07-03 10:30,3,18.97,19.1,18.91,19.1,0
20080801|2008-07-03 11:00,3,19.1,19.1,19.1,19.1,0
20080801|2008-07-03 11:30,3,19.14,19.24,19.11,19.24,0
20080801|2008-07-03 12:00,3,19.15,19.15,19.09,19.09,0
20080801|2008-07-03 12:30,3,19.08,19.08,19,19,0
20080801|2008-07-03 13:00,3,19.08,19.08,19,19,0
20080801|2008-07-03 14:00,3,19.08,19.08,19,19,0
20080801|2008-07-03 15:30,3,19.08,19.08,19.08,19.08,0
20080801|2008-07-03 16:00,3,19.12,19.12,19.12,19.12,0
20080801|2008-07-04 15:30,4,19.12,19.12,19.12,19.12,0
20080801|2008-07-07 09:30,7,19.05,19.05,19,19.05,0
20080801|2008-07-07 10:00,7,19.05,19.05,19,19,0
20080801|2008-07-07 10:30,7,18.97,19.05,18.71,18.75,0
20080801|2008-07-07 11:00,7,18.75,18.77,18.74,18.74,0
20080801|2008-07-07 11:30,7,18.78,18.78,18.78,18.78,0
20080801|2008-07-07 12:00,7,18.78,18.78,18.75,18.75,0
20080801|2008-07-07 12:30,7,18.78,18.83,18.78,18.82,0
20080801|2008-07-07 13:00,7,18.83,18.83,18.83,18.83,0
20080801|2008-07-07 14:30,7,18.83,18.83,18.83,18.83,0
20080801|2008-07-07 15:00,7,18.8,18.8,18.8,18.8,0
20080801|2008-07-07 15:30,7,18.8,18.8,18.75,18.8,0
20080801|2008-07-07 16:00,7,18.83,18.83,18.83,18.83,0
20080801|2008-07-07 17:00,8,18.73,18.73,18.63,18.63,0
20080801|2008-07-07 17:30,8,18.72,18.72,18.72,18.72,0
20080801|2008-07-07 18:00,8,18.67,18.67,18.67,18.67,0
20080801|2008-07-07 19:00,8,18.64,18.64,18.63,18.63,0
20080801|2008-07-07 21:00,8,18.6,18.6,18.6,18.6,0
20080801|2008-07-08 00:00,8,18.6,18.6,18.6,18.6,0
20080801|2008-07-08 06:30,8,18.59,18.59,18.58,18.58,0
20080801|2008-07-08 09:00,8,18.6,18.7,18.6,18.69,0
20080801|2008-07-08 09:30,8,18.62,18.62,18.62,18.62,0
20080801|2008-07-08 10:00,8,18.65,18.68,18.6,18.6,0
20080801|2008-07-08 10:30,8,18.6,18.65,18.58,18.65,0
20080801|2008-07-08 11:00,8,18.68,18.86,18.68,18.86,0
20080801|2008-07-08 11:30,8,18.85,18.85,18.82,18.82,0
20080801|2008-07-08 12:00,8,18.82,18.82,18.79,18.79,0
20080801|2008-07-08 12:30,8,18.76,18.76,18.72,18.72,0
20080801|2008-07-08 14:00,8,18.72,18.72,18.72,18.72,0
20080801|2008-07-08 15:30,8,18.7,18.7,18.7,18.7,0
20080801|2008-07-08 16:00,8,18.72,18.72,18.72,18.72,0
20080801|2008-07-08 19:00,9,18.71,18.71,18.7,18.7,0
20080801|2008-07-08 22:30,9,18.71,18.71,18.71,18.71,0
20080801|2008-07-09 08:00,9,18.71,18.71,18.68,18.68,0
20080801|2008-07-09 08:30,9,18.66,18.68,18.66,18.68,0
20080801|2008-07-09 09:00,9,18.69,18.69,18.63,18.63,0
20080801|2008-07-09 09:30,9,18.68,18.72,18.68,18.72,0
20080801|2008-07-09 10:00,9,18.66,18.66,18.63,18.63,0
20080801|2008-07-09 10:30,9,18.6,18.67,18.6,18.6,0
20080801|2008-07-09 11:00,9,18.6,18.6,18.43,18.55,0
20080801|2008-07-09 11:30,9,18.55,18.6,18.55,18.6,0
20080801|2008-07-09 12:00,9,18.55,18.55,18.5,18.5,0
20080801|2008-07-09 12:30,9,18.5,18.5,18.45,18.5,0
20080801|2008-07-09 13:00,9,18.5,18.5,18.47,18.47,0
20080801|2008-07-09 15:30,9,18.49,18.49,18.49,18.49,0
20080801|2008-07-09 16:00,9,18.47,18.47,18.47,18.47,0
20080801|2008-07-09 18:00,10,18.44,18.44,18.44,18.44,0
20080801|2008-07-09 19:30,10,18.42,18.42,18.42,18.42,0
20080801|2008-07-09 21:00,10,18.42,18.42,18.42,18.42,0
20080801|2008-07-10 01:00,10,18.42,18.42,18.42,18.42,0
20080801|2008-07-10 05:30,10,18.42,18.42,18.41,18.41,0
20080801|2008-07-10 06:00,10,18.44,18.44,18.44,18.44,0
20080801|2008-07-10 06:30,10,18.4,18.41,18.4,18.41,0
20080801|2008-07-10 07:00,10,18.41,18.41,18.41,18.41,0
20080801|2008-07-10 07:30,10,18.37,18.37,18.37,18.37,0
20080801|2008-07-10 08:00,10,18.31,18.31,18.3,18.3,0
20080801|2008-07-10 08:30,10,18.3,18.3,18.3,18.3,0
20080801|2008-07-10 09:00,10,18.27,18.27,18.25,18.25,0
20080801|2008-07-10 09:30,10,18.25,18.25,18.25,18.25,0
20080801|2008-07-10 10:00,10,18.23,18.25,18.22,18.25,0
20080801|2008-07-10 10:30,10,18.25,18.4,18.25,18.3,0
20080801|2008-07-10 11:00,10,18.35,18.35,18.35,18.35,0
20080801|2008-07-10 11:30,10,18.35,18.35,18.35,18.35,0
20080801|2008-07-10 12:00,10,18.37,18.41,18.37,18.41,0
20080801|2008-07-10 12:30,10,18.39,18.39,18.39,18.39,0
20080801|2008-07-10 13:00,10,18.39,18.39,18.35,18.35,0
20080801|2008-07-10 13:30,10,18.35,18.35,18.35,18.35,0
20080801|2008-07-10 14:00,10,18.39,18.39,18.39,18.39,0
20080801|2008-07-10 14:30,10,18.39,18.39,18.39,18.39,0
20080801|2008-07-10 15:00,10,18.36,18.36,18.36,18.36,0
20080801|2008-07-10 15:30,10,18.39,18.4,18.39,18.4,0
20080801|2008-07-10 16:00,10,18.35,18.35,18.35,18.35,0
20080801|2008-07-10 17:00,11,18.31,18.31,18.31,18.31,0
20080801|2008-07-10 18:00,11,18.4,18.4,18.4,18.4,0
20080801|2008-07-10 18:30,11,18.41,18.41,18.32,18.32,0
20080801|2008-07-10 20:30,11,18.43,18.44,18.43,18.44,0
20080801|2008-07-11 08:00,11,18.44,18.45,18.44,18.45,0
20080801|2008-07-11 08:30,11,18.45,18.56,18.45,18.54,0
20080801|2008-07-11 09:00,11,18.55,18.56,18.5,18.5,0
20080801|2008-07-11 09:30,11,18.43,18.52,18.4,18.52,0
20080801|2008-07-11 10:00,11,18.52,18.52,18.5,18.5,0
20080801|2008-07-11 10:30,11,18.55,19.04,18.55,18.8,0
20080801|2008-07-11 11:00,11,18.81,18.81,18.65,18.75,0
20080801|2008-07-11 11:30,11,18.72,18.76,18.72,18.76,0
20080801|2008-07-11 12:00,11,18.75,18.75,18.75,18.75,0
20080801|2008-07-11 12:30,11,18.75,18.75,18.75,18.75,0
20080801|2008-07-11 13:00,11,18.78,18.84,18.78,18.79,0
20080801|2008-07-11 16:00,11,18.82,18.82,18.82,18.82,0
20080801|2008-07-14 09:00,14,18.8,18.82,18.7,18.7,0
20080801|2008-07-14 09:30,14,18.7,18.77,18.7,18.75,0
20080801|2008-07-14 10:00,14,18.77,18.77,18.77,18.77,0
20080801|2008-07-14 10:30,14,18.8,18.8,18.65,18.65,0
20080801|2008-07-14 11:00,14,18.7,18.72,18.7,18.72,0
20080801|2008-07-14 11:30,14,18.72,18.75,18.72,18.75,0
20080801|2008-07-14 12:00,14,18.75,18.75,18.75,18.75,0
20080801|2008-07-14 12:30,14,18.71,18.71,18.71,18.71,0
20080801|2008-07-14 13:00,14,18.66,18.66,18.66,18.66,0
20080801|2008-07-14 15:30,14,18.68,18.79,18.68,18.79,0
20080801|2008-07-14 16:00,14,18.66,18.66,18.66,18.66,0
20080801|2008-07-14 22:00,15,18.6,18.6,18.6,18.6,0
20080801|2008-07-15 07:00,15,18.63,18.63,18.63,18.63,0
20080801|2008-07-15 08:00,15,18.63,18.63,18.63,18.63,0
20080801|2008-07-15 09:00,15,18.66,18.66,18.65,18.65,0
20080801|2008-07-15 09:30,15,18.65,18.65,18.55,18.55,0
20080801|2008-07-15 10:00,15,18.55,18.62,18.55,18.62,0
20080801|2008-07-15 10:30,15,18.65,18.7,18.6,18.7,0
20080801|2008-07-15 11:00,15,18.7,18.73,18.7,18.73,0
20080801|2008-07-15 12:00,15,18.7,18.7,18.7,18.7,0
20080801|2008-07-15 12:30,15,18.73,18.75,18.7,18.7,0
20080801|2008-07-15 13:00,15,18.68,18.68,18.65,18.65,0
20080801|2008-07-15 13:30,15,18.7,18.72,18.7,18.72,0
20080801|2008-07-15 15:00,15,18.74,18.75,18.74,18.75,0
20080801|2008-07-15 16:00,15,18.66,18.66,18.66,18.66,0
20080801|2008-07-15 17:00,16,18.75,18.75,18.75,18.75,0
20080801|2008-07-15 20:00,16,18.78,18.8,18.78,18.8,0
20080801|2008-07-15 21:00,16,18.82,18.82,18.82,18.82,0
20080801|2008-07-15 21:30,16,18.82,18.82,18.82,18.82,0
20080801|2008-07-16 08:30,16,18.87,18.87,18.87,18.87,0
20080801|2008-07-16 09:30,16,18.85,19.05,18.85,19.01,0
20080801|2008-07-16 10:00,16,19.02,19.02,18.98,18.98,0
20080801|2008-07-16 10:30,16,19,19.05,18.9,18.93,0
20080801|2008-07-16 11:00,16,18.9,18.94,18.85,18.85,0
20080801|2008-07-16 11:30,16,18.87,18.9,18.87,18.9,0
20080801|2008-07-16 12:30,16,18.88,18.88,18.81,18.87,0
20080801|2008-07-16 13:00,16,18.88,18.88,18.88,18.88,0
20080801|2008-07-16 16:00,16,18.88,18.88,18.88,18.88,0
20080801|2008-07-17 08:30,17,18.9,18.9,18.9,18.9,0
20080801|2008-07-17 09:00,17,18.9,18.95,18.9,18.92,0
20080801|2008-07-17 09:30,17,19,19.05,19,19.05,0
20080801|2008-07-17 10:00,17,19.1,19.1,19.05,19.1,0
20080801|2008-07-17 10:30,17,19.1,19.2,19.05,19.18,0
20080801|2008-07-17 11:00,17,19.12,19.15,19.06,19.1,0
20080801|2008-07-17 11:30,17,19.02,19.02,19.01,19.01,0
20080801|2008-07-17 12:00,17,19.01,19.05,19.01,19.05,0
20080801|2008-07-17 12:30,17,19.05,19.05,19.02,19.05,0
20080801|2008-07-17 13:00,17,19.09,19.09,18.97,19.05,0
20080801|2008-07-17 14:00,17,19,19,19,19,0
20080801|2008-07-17 15:30,17,19.02,19.02,19.02,19.02,0
20080801|2008-07-17 16:00,17,19.01,19.01,19.01,19.01,0
20080801|2008-07-17 17:00,18,19.05,19.05,19.05,19.05,0
20080801|2008-07-18 07:30,18,19.07,19.07,19.07,19.07,0
20080801|2008-07-18 08:30,18,19.09,19.09,19.09,19.09,0
20080801|2008-07-18 09:00,18,19.09,19.09,19.05,19.05,0
20080801|2008-07-18 09:30,18,19.05,19.08,19.05,19.08,0
20080801|2008-07-18 10:00,18,19.05,19.05,19.03,19.05,0
20080801|2008-07-18 10:30,18,19.08,19.13,18.94,19,0
20080801|2008-07-18 11:00,18,18.99,18.99,18.95,18.95,0
20080801|2008-07-18 11:30,18,18.87,18.94,18.8,18.94,0
20080801|2008-07-18 12:00,18,18.94,18.94,18.86,18.86,0
20080801|2008-07-18 12:30,18,18.94,19,18.94,19,0
20080801|2008-07-18 13:00,18,19,19,19,19,0
20080801|2008-07-18 16:00,18,18.99,18.99,18.99,18.99,0
20080801|2008-07-21 10:00,21,18.9,18.9,18.9,18.9,0
20080801|2008-07-21 10:30,21,18.95,19.04,18.85,18.85,0
20080801|2008-07-21 11:00,21,18.85,18.85,18.59,18.6,0
20080801|2008-07-21 11:30,21,18.53,18.65,18.35,18.6,0
20080801|2008-07-21 12:00,21,18.65,18.65,18.65,18.65,0
20080801|2008-07-21 12:30,21,18.6,18.74,18.6,18.7,0
20080801|2008-07-21 13:00,21,18.74,18.74,18.7,18.7,0
20080801|2008-07-21 14:30,21,18.75,18.75,18.75,18.75,0
20080801|2008-07-21 15:00,21,18.75,18.75,18.75,18.75,0
20080801|2008-07-21 16:00,21,18.72,18.72,18.72,18.72,0
20080801|2008-07-21 20:00,22,18.8,18.8,18.8,18.8,0
20080801|2008-07-21 23:00,22,18.74,18.74,18.74,18.74,0
20080801|2008-07-22 07:30,22,18.74,18.74,18.74,18.74,0
20080801|2008-07-22 09:00,22,18.75,18.76,18.75,18.75,0
20080801|2008-07-22 09:30,22,18.77,18.81,18.77,18.8,0
20080801|2008-07-22 10:00,22,18.76,18.8,18.76,18.8,0
20080801|2008-07-22 10:30,22,18.75,18.85,18.65,18.77,0
20080801|2008-07-22 11:00,22,18.71,18.74,18.7,18.72,0
20080801|2008-07-22 11:30,22,18.66,18.66,18.66,18.66,0
20080801|2008-07-22 12:00,22,18.65,18.66,18.6,18.62,0
20080801|2008-07-22 12:30,22,18.61,18.61,18.61,18.61,0
20080801|2008-07-22 13:00,22,18.62,18.62,18.62,18.62,0
20080801|2008-07-22 13:30,22,18.67,18.69,18.67,18.69,0
20080801|2008-07-22 16:00,22,18.63,18.63,18.63,18.63,0
20080801|2008-07-23 07:30,23,18.65,18.65,18.65,18.65,0
20080801|2008-07-23 10:00,23,18.66,18.66,18.65,18.65,0
20080801|2008-07-23 10:30,23,18.6,18.6,18.5,18.6,0
20080801|2008-07-23 11:00,23,18.59,18.75,18.59,18.69,0
20080801|2008-07-23 12:00,23,18.58,18.58,18.58,18.58,0
20080801|2008-07-23 12:30,23,18.53,18.53,18.53,18.53,0
20080801|2008-07-23 13:00,23,18.51,18.51,18.5,18.5,0
20080801|2008-07-23 13:30,23,18.5,18.5,18.5,18.5,0
20080801|2008-07-23 14:00,23,18.5,18.5,18.5,18.5,0
20080801|2008-07-23 15:30,23,18.52,18.52,18.52,18.52,0
20080801|2008-07-23 16:00,23,18.51,18.51,18.51,18.51,0
20080801|2008-07-24 07:30,24,18.52,18.52,18.52,18.52,0
20080801|2008-07-24 08:00,24,18.55,18.55,18.55,18.55,0
20080801|2008-07-24 09:00,24,18.63,18.69,18.63,18.69,0
20080801|2008-07-24 10:00,24,18.65,18.7,18.65,18.66,0
20080801|2008-07-24 10:30,24,18.72,18.85,18.72,18.8,0
20080801|2008-07-24 11:00,24,18.8,18.8,18.8,18.8,0
20080801|2008-07-24 11:30,24,18.78,18.8,18.78,18.8,0
20080801|2008-07-24 13:00,24,18.78,18.78,18.78,18.78,0
20080801|2008-07-24 14:30,24,18.82,18.82,18.82,18.82,0
20080801|2008-07-24 15:00,24,18.8,18.8,18.8,18.8,0
20080801|2008-07-24 16:00,24,18.78,18.78,18.78,18.78,0
20080801|2008-07-24 18:30,25,18.87,18.87,18.87,18.87,0
20080801|2008-07-24 22:00,25,18.84,18.84,18.83,18.83,0
20080801|2008-07-25 09:00,25,18.82,18.82,18.8,18.8,0
20080801|2008-07-25 09:30,25,18.85,18.85,18.78,18.8,0
20080801|2008-07-25 10:30,25,18.85,18.9,18.85,18.9,0
20080801|2008-07-25 11:00,25,18.85,18.85,18.85,18.85,0
20080801|2008-07-25 13:00,25,18.88,18.94,18.86,18.86,0
20080801|2008-07-25 16:00,25,18.94,18.94,18.94,18.94,0
20080801|2008-07-28 09:00,28,18.95,18.95,18.95,18.95,0
20080801|2008-07-28 09:30,28,19,19,19,19,0
20080801|2008-07-28 10:00,28,19,19,18.98,19,0
20080801|2008-07-28 10:30,28,18.95,19.1,18.95,19.05,0
20080801|2008-07-28 11:00,28,19.02,19.03,18.95,18.95,0
20080801|2008-07-28 11:30,28,18.95,18.95,18.95,18.95,0
20080801|2008-07-28 12:00,28,18.92,18.92,18.72,18.72,0
20080801|2008-07-28 12:30,28,18.8,18.81,18.8,18.8,0
20080801|2008-07-28 13:00,28,18.79,18.8,18.72,18.75,0
20080801|2008-07-28 13:30,28,18.8,18.85,18.75,18.75,0
20080801|2008-07-28 14:30,28,18.75,18.75,18.75,18.75,0
20080801|2008-07-28 16:00,28,18.8,18.8,18.8,18.8,0
20080801|2008-07-29 08:00,29,18.8,18.8,18.8,18.8,0
20080801|2008-07-29 08:30,29,18.8,18.8,18.8,18.8,0
20080801|2008-07-29 09:00,29,18.7,18.7,18.6,18.65,0
20080801|2008-07-29 09:30,29,18.7,18.71,18.7,18.7,0
20080801|2008-07-29 10:00,29,18.74,18.74,18.65,18.68,0
20080801|2008-07-29 10:30,29,18.65,18.66,18.61,18.63,0
20080801|2008-07-29 11:00,29,18.61,18.61,18.6,18.61,0
20080801|2008-07-29 11:30,29,18.62,18.62,18.62,18.62,0
20080801|2008-07-29 12:30,29,18.62,18.64,18.6,18.64,0
20080801|2008-07-29 14:30,29,18.6,18.6,18.6,18.6,0
20080801|2008-07-29 16:00,29,18.64,18.64,18.64,18.64,0
20080801|2008-07-30 09:00,30,18.64,18.64,18.52,18.52,0
20080801|2008-07-30 09:30,30,18.52,18.55,18.5,18.5,0
20080801|2008-07-30 10:00,30,18.5,18.5,18.46,18.49,0
20080801|2008-07-30 10:30,30,18.5,18.5,17.95,18.01,0
20080801|2008-07-30 11:00,30,17.95,18,17.95,17.97,0
20080801|2008-07-30 11:30,30,17.98,17.98,17.97,17.97,0
20080801|2008-07-30 12:00,30,18,18,17.95,17.95,0
20080801|2008-07-30 12:30,30,17.97,17.97,17.97,17.97,0
20080801|2008-07-30 13:00,30,18,18.04,17.95,17.95,0
20080801|2008-07-30 13:30,30,17.95,17.95,17.9,17.95,0
20080801|2008-07-30 14:00,30,17.91,17.91,17.9,17.9,0
20080801|2008-07-30 15:00,30,17.97,17.99,17.97,17.99,0
20080801|2008-07-30 15:30,30,17.97,17.97,17.97,17.97,0
20080801|2008-07-30 16:00,30,17.97,17.97,17.97,17.97,0
20080801|2008-07-30 17:00,31,17.98,17.98,17.81,17.81,0
20080801|2008-07-31 09:00,31,17.95,17.95,17.95,17.95,0
20080801|2008-07-31 09:30,31,17.97,18.2,17.97,18.2,0
20080801|2008-07-31 10:00,31,18.1,18.1,18.1,18.1,0
20080801|2008-07-31 10:30,31,18,18.1,17.94,18.1,0
20080801|2008-07-31 11:00,31,17.97,17.97,17.97,17.97,0
20080801|2008-07-31 11:30,31,17.97,17.97,17.97,17.97,0
20080801|2008-07-31 13:30,31,17.97,17.97,17.97,17.97,0
20080801|2008-07-31 16:00,31,17.97,17.97,17.97,17.97,0
20080801|2008-08-01 16:00,1,18,18,18,18,0
20080801|2008-08-04 10:30,4,18,18,17.85,17.85,0
20080801|2008-08-04 12:00,4,17.9,17.9,17.85,17.85,0
20080801|2008-08-04 13:00,4,17.85,17.85,17.85,17.85,0
20080801|2008-08-04 16:00,4,17.85,17.85,17.85,17.85,0
20080801|2008-08-05 08:00,5,17.82,17.95,17.82,17.95,0
20080801|2008-08-05 09:00,5,17.85,17.95,17.85,17.95,0
20080801|2008-08-05 09:30,5,17.9,18,17.9,18,0
20080801|2008-08-05 10:30,5,17.9,17.9,17.82,17.82,0
20080801|2008-08-05 11:00,5,17.82,17.82,17.65,17.7,0
20080801|2008-08-05 11:30,5,17.67,17.67,17.65,17.67,0
20080801|2008-08-05 12:30,5,17.72,17.72,17.72,17.72,0
20080801|2008-08-05 16:00,5,17.72,17.72,17.72,17.72,0
20080801|2008-08-05 17:00,6,17.65,17.65,17.65,17.65,0
20080801|2008-08-06 09:00,6,17.69,17.69,17.65,17.65,0
20080801|2008-08-06 10:30,6,17.65,17.65,17.6,17.6,0
20080801|2008-08-06 11:00,6,17.6,17.6,17.6,17.6,0
20080801|2008-08-06 11:30,6,17.6,17.6,17.6,17.6,0
20080801|2008-08-06 12:30,6,17.6,17.6,17.55,17.55,0
20080801|2008-08-06 13:30,6,17.56,17.56,17.56,17.56,0
20080801|2008-08-06 15:00,6,17.55,17.55,17.55,17.55,0
20080801|2008-08-06 16:00,6,17.56,17.56,17.56,17.56,0
20080801|2008-08-07 08:30,7,17.52,17.52,17.52,17.52,0
20080801|2008-08-07 09:00,7,17.52,17.54,17.52,17.54,0
20080801|2008-08-07 09:30,7,17.59,17.59,17.59,17.59,0
20080801|2008-08-07 10:00,7,17.58,17.63,17.56,17.63,0
20080801|2008-08-07 10:30,7,17.6,17.8,17.6,17.65,0
20080801|2008-08-07 11:00,7,17.65,17.66,17.65,17.65,0
20080801|2008-08-07 11:30,7,17.62,17.65,17.62,17.65,0
20080801|2008-08-07 12:00,7,17.65,17.65,17.65,17.65,0
20080801|2008-08-07 12:30,7,17.65,17.65,17.6,17.6,0
20080801|2008-08-07 13:00,7,17.6,17.6,17.6,17.6,0
20080801|2008-08-07 13:30,7,17.6,17.6,17.6,17.6,0
20080801|2008-08-07 14:30,7,17.6,17.6,17.6,17.6,0
20080801|2008-08-07 15:00,7,17.6,17.6,17.6,17.6,0
20080801|2008-08-07 16:00,7,17.6,17.6,17.6,17.6,0
20080801|2008-08-08 09:00,8,17.59,17.59,17.55,17.55,0
20080801|2008-08-08 09:30,8,17.55,17.57,17.55,17.57,0
20080801|2008-08-08 10:00,8,17.57,17.58,17.57,17.58,0
20080801|2008-08-08 10:30,8,17.6,17.7,17.6,17.7,0
20080801|2008-08-08 11:00,8,17.6,17.6,17.55,17.58,0
20080801|2008-08-08 11:30,8,17.55,17.55,17.55,17.55,0
20080801|2008-08-08 12:00,8,17.55,17.55,17.55,17.55,0
20080801|2008-08-08 12:30,8,17.55,17.56,17.55,17.55,0
20080801|2008-08-08 13:00,8,17.55,17.55,17.55,17.55,0
20080801|2008-08-08 16:00,8,17.55,17.55,17.55,17.55,0
20080801|2008-08-11 10:00,11,17.55,17.55,17.55,17.55,0
20080801|2008-08-11 10:30,11,17.56,17.6,17.55,17.59,0
20080801|2008-08-11 11:00,11,17.59,17.59,17.57,17.57,0
20080801|2008-08-11 12:30,11,17.58,17.58,17.58,17.58,0
20080801|2008-08-11 13:00,11,17.56,17.56,17.56,17.56,0
20080801|2008-08-11 13:30,11,17.56,17.56,17.56,17.56,0
20080801|2008-08-11 16:00,11,17.58,17.58,17.58,17.58,0
20080801|2008-08-12 09:30,12,17.58,17.58,17.58,17.58,0
20080801|2008-08-12 10:00,12,17.58,17.59,17.58,17.58,0
20080801|2008-08-12 10:30,12,17.6,17.6,17.6,17.6,0
20080801|2008-08-12 11:30,12,17.55,17.55,17.55,17.55,0
20080801|2008-08-12 12:00,12,17.55,17.55,17.55,17.55,0
20080801|2008-08-12 12:30,12,17.5,17.51,17.5,17.5,0
20080801|2008-08-12 13:00,12,17.5,17.5,17.5,17.5,0
20080801|2008-08-12 16:00,12,17.51,17.51,17.51,17.51,0
20080801|2008-08-13 08:00,13,17.5,17.5,17.5,17.5,0
20080801|2008-08-13 08:30,13,17.5,17.5,17.5,17.5,0
20080801|2008-08-13 09:00,13,17.5,17.5,17.41,17.41,0
20080801|2008-08-13 10:00,13,17.41,17.41,17.37,17.37,0
20080801|2008-08-13 10:30,13,17.42,17.45,17.35,17.4,0
20080801|2008-08-13 11:00,13,17.43,17.43,17.4,17.4,0
20080801|2008-08-13 11:30,13,17.4,17.4,17.4,17.4,0
20080801|2008-08-13 12:00,13,17.4,17.4,17.4,17.4,0
20080801|2008-08-13 13:00,13,17.36,17.36,17.35,17.36,0
20080801|2008-08-13 15:00,13,17.4,17.4,17.4,17.4,0
20080801|2008-08-13 16:00,13,17.4,17.4,17.4,17.4,0
20080801|2008-08-14 09:00,14,17.35,17.35,17.35,17.35,0
20080801|2008-08-14 09:30,14,17.35,17.35,17.35,17.35,0
20080801|2008-08-14 10:00,14,17.3,17.3,17.2,17.26,0
20080801|2008-08-14 10:30,14,17.3,17.3,17.26,17.27,0
20080801|2008-08-14 11:00,14,17.3,17.3,17.26,17.26,0
20080801|2008-08-14 11:30,14,17.29,17.3,17.29,17.3,0
20080801|2008-08-14 12:00,14,17.34,17.35,17.34,17.35,0
20080801|2008-08-14 12:30,14,17.35,17.35,17.3,17.3,0
20080801|2008-08-14 13:00,14,17.35,17.35,17.35,17.35,0
20080801|2008-08-14 16:00,14,17.35,17.35,17.35,17.35,0
20080801|2008-08-15 07:30,15,17.3,17.3,17.3,17.3,0
20080801|2008-08-15 08:30,15,17.3,17.3,17.3,17.3,0
20080801|2008-08-15 09:00,15,17.3,17.3,17.3,17.3,0
20080801|2008-08-15 09:30,15,17.26,17.27,17.26,17.27,0
20080801|2008-08-15 10:00,15,17.27,17.27,17.25,17.25,0
20080801|2008-08-15 10:30,15,17.25,17.25,17.16,17.16,0
20080801|2008-08-15 12:00,15,17.16,17.18,17.16,17.18,0
20080801|2008-08-15 12:30,15,17.2,17.2,17.2,17.2,0
20080801|2008-08-15 13:00,15,17.12,17.12,17.12,17.12,0
20080801|2008-08-15 16:00,15,17.12,17.12,17.12,17.12,0
20080801|2008-08-18 09:00,18,17.11,17.11,17.11,17.11,0
20080801|2008-08-18 09:30,18,17.14,17.14,17.14,17.14,0
20080801|2008-08-18 10:00,18,17.1,17.1,17.1,17.1,0
20080801|2008-08-18 10:30,18,17.15,17.18,17.15,17.18,0
20080801|2008-08-18 12:00,18,17.18,17.18,17.14,17.14,0
20080801|2008-08-18 12:30,18,17.18,17.18,17.18,17.18,0
20080801|2008-08-18 15:00,18,17.15,17.15,17.15,17.15,0
20080801|2008-08-18 16:00,18,17.18,17.18,17.18,17.18,0
20080801|2008-08-19 10:30,19,17.2,17.2,17.15,17.15,0
20080801|2008-08-19 11:00,19,17.13,17.14,17.12,17.12,0
20080801|2008-08-19 11:30,19,17.14,17.14,17.14,17.14,0
20080801|2008-08-19 12:00,19,17.14,17.16,17.14,17.16,0
20080801|2008-08-19 12:30,19,17.16,17.16,17.16,17.16,0
20080801|2008-08-19 13:00,19,17.13,17.13,17.13,17.13,0
20080801|2008-08-19 16:00,19,17.15,17.15,17.15,17.15,0
20080801|2008-08-20 09:00,20,17.15,17.15,17.15,17.15,0
20080801|2008-08-20 10:00,20,17.13,17.13,17.13,17.13,0
20080801|2008-08-20 10:30,20,17.13,17.13,17.13,17.13,0
20080801|2008-08-20 11:00,20,17.15,17.18,17.14,17.18,0
20080801|2008-08-20 11:30,20,17.18,17.2,17.18,17.2,0
20080801|2008-08-20 12:00,20,17.2,17.2,17.2,17.2,0
20080801|2008-08-20 16:00,20,17.2,17.2,17.2,17.2,0
20080801|2008-08-20 23:30,21,17.18,17.18,17.18,17.18,0
20080801|2008-08-21 09:00,21,17.17,17.17,17.17,17.17,0
20080801|2008-08-21 09:30,21,17.17,17.17,17.17,17.17,0
20080801|2008-08-21 10:00,21,17.19,17.2,17.19,17.2,0
20080801|2008-08-21 10:30,21,17.2,17.2,17.18,17.18,0
20080801|2008-08-21 11:00,21,17.18,17.18,17.18,17.18,0
20080801|2008-08-21 11:30,21,17.17,17.19,17.17,17.19,0
20080801|2008-08-21 12:00,21,17.17,17.17,17.17,17.17,0
20080801|2008-08-21 12:30,21,17.18,17.18,17.18,17.18,0
20080801|2008-08-21 14:00,21,17.18,17.19,17.18,17.19,0
20080801|2008-08-21 16:00,21,17.18,17.18,17.18,17.18,0
20080801|2008-08-21 21:30,22,17.18,17.18,17.18,17.18,0
20080801|2008-08-22 07:30,22,17.18,17.19,17.18,17.19,0
20080801|2008-08-22 08:30,22,17.19,17.19,17.19,17.19,0
20080801|2008-08-22 09:00,22,17.19,17.19,17.19,17.19,0
20080801|2008-08-22 09:30,22,17.19,17.19,17.19,17.19,0
20080801|2008-08-22 10:00,22,17.21,17.21,17.21,17.21,0
20080801|2008-08-22 10:30,22,17.2,17.2,17.2,17.2,0
20080801|2008-08-22 13:00,22,17.18,17.18,17.18,17.18,0
20080801|2008-08-22 16:00,22,17.18,17.18,17.18,17.18,0
20080801|2008-08-25 10:30,25,17.25,17.25,17.25,17.25,0
20080801|2008-08-25 11:00,25,17.18,17.18,17.18,17.18,0
20080801|2008-08-25 16:00,25,17.19,17.19,17.19,17.19,0
20080801|2008-08-26 09:00,26,17.19,17.19,17.19,17.19,0
20080801|2008-08-26 13:00,26,17.2,17.2,17.2,17.2,0
20080801|2008-08-26 16:00,26,17.2,17.2,17.2,17.2,0
20080801|2008-08-27 16:00,27,17.2,17.2,17.2,17.2,0
20080801|2008-08-28 09:00,28,17.26,17.26,17.26,17.26,0
20080801|2008-08-28 10:00,28,17.17,17.17,17.17,17.17,0
20080801|2008-08-28 13:00,28,17.2,17.2,17.2,17.2,0
20080801|2008-08-28 16:00,28,17.2,17.2,17.2,17.2,0
20080801|2008-08-29 09:00,29,17.29,17.3,17.27,17.3,0
20080801|2008-08-29 09:30,29,17.3,17.3,17.3,17.3,0
20080801|2008-08-29 10:00,29,17.3,17.3,17.3,17.3,0
20080801|2008-08-29 12:00,29,17.27,17.27,17.27,17.27,0
20080801|2008-08-29 13:00,29,17.3,17.31,17.3,17.31,0
20080801|2008-08-29 16:00,29,17.28,17.28,17.28,17.28,0
20080801|2008-09-02 13:00,2,17.3,17.3,17.15,17.15,0
20080801|2008-09-02 16:00,2,17.21,17.21,17.21,17.21,0
20080801|2008-09-03 06:00,3,17.29,17.3,17.29,17.3,0
20080801|2008-09-03 16:00,3,17.3,17.3,17.3,17.3,0
20080801|2008-09-04 16:00,4,17.3,17.3,17.3,17.3,0
20080801|2008-09-05 16:00,5,17.32,17.32,17.32,17.32,0
20080901|2008-05-05 09:00,5,19.62,19.85,19.62,19.85,0
20080901|2008-05-05 09:30,5,19.85,19.85,19.85,19.85,0
20080901|2008-05-05 10:00,5,19.81,19.83,19.81,19.83,0
20080901|2008-05-05 10:30,5,19.81,19.84,19.81,19.84,0
20080901|2008-05-05 11:00,5,19.89,19.9,19.89,19.9,0
20080901|2008-05-05 11:30,5,19.88,19.88,19.86,19.87,0
20080901|2008-05-05 12:00,5,19.83,19.87,19.83,19.87,0
20080901|2008-05-05 12:30,5,19.9,19.97,19.9,19.9,0
20080901|2008-05-05 13:00,5,19.94,19.95,19.94,19.95,0
20080901|2008-05-05 15:00,5,19.95,19.99,19.95,19.99,0
20080901|2008-05-05 15:30,5,19.99,20,19.99,20,0
20080901|2008-05-05 16:00,5,19.94,19.94,19.94,19.94,0
20080901|2008-05-05 19:00,6,20,20,20,20,0
20080901|2008-05-06 08:30,6,20.08,20.09,20.05,20.05,0
20080901|2008-05-06 09:00,6,20.1,20.25,20.09,20.09,0
20080901|2008-05-06 09:30,6,20.2,20.25,20.2,20.25,0
20080901|2008-05-06 10:00,6,20.24,20.24,20.2,20.2,0
20080901|2008-05-06 10:30,6,20.23,20.34,20.2,20.34,0
20080901|2008-05-06 11:00,6,20.3,20.33,20.28,20.28,0
20080901|2008-05-06 11:30,6,20.33,20.35,20.3,20.3,0
20080901|2008-05-06 12:30,6,20.3,20.35,20.3,20.35,0
20080901|2008-05-06 13:30,6,20.25,20.25,20.25,20.25,0
20080901|2008-05-06 14:00,6,20.25,20.25,20.25,20.25,0
20080901|2008-05-06 15:30,6,20.2,20.2,20.2,20.2,0
20080901|2008-05-06 16:00,6,20.35,20.35,20.35,20.35,0
20080901|2008-05-06 17:00,7,20.13,20.13,20.09,20.09,0
20080901|2008-05-06 18:30,7,20.2,20.2,20.2,20.2,0
20080901|2008-05-06 19:00,7,20.25,20.25,20.25,20.25,0
20080901|2008-05-07 08:00,7,20.2,20.2,20.2,20.2,0
20080901|2008-05-07 08:30,7,20.15,20.15,20.1,20.1,0
20080901|2008-05-07 09:00,7,20.14,20.14,20.1,20.1,0
20080901|2008-05-07 09:30,7,20.09,20.25,20.09,20.23,0
20080901|2008-05-07 10:00,7,20.17,20.21,20.17,20.21,0
20080901|2008-05-07 10:30,7,20.21,20.25,20.15,20.15,0
20080901|2008-05-07 11:00,7,20.13,20.13,20.1,20.13,0
20080901|2008-05-07 11:30,7,20.1,20.1,20.1,20.1,0
20080901|2008-05-07 12:00,7,20.15,20.15,20.15,20.15,0
20080901|2008-05-07 12:30,7,20.17,20.25,20.15,20.25,0
20080901|2008-05-07 13:00,7,20.25,20.26,20.25,20.25,0
20080901|2008-05-07 13:30,7,20.25,20.25,20.25,20.25,0
20080901|2008-05-07 14:00,7,20.25,20.25,20.21,20.21,0
20080901|2008-05-07 16:00,7,20.25,20.25,20.25,20.25,0
20080901|2008-05-08 08:00,8,20.1,20.14,20.09,20.14,0
20080901|2008-05-08 08:30,8,20.13,20.19,20.13,20.19,0
20080901|2008-05-08 09:00,8,20.18,20.18,20.18,20.18,0
20080901|2008-05-08 09:30,8,20.2,20.23,20.2,20.23,0
20080901|2008-05-08 10:00,8,20.2,20.2,20.2,20.2,0
20080901|2008-05-08 10:30,8,20.2,20.33,20.1,20.33,0
20080901|2008-05-08 11:00,8,20.34,20.4,20.25,20.25,0
20080901|2008-05-08 11:30,8,20.31,20.31,20.3,20.31,0
20080901|2008-05-08 12:30,8,20.3,20.3,20.3,20.3,0
20080901|2008-05-08 13:00,8,20.37,20.39,20.35,20.39,0
20080901|2008-05-08 14:00,8,20.4,20.4,20.4,20.4,0
20080901|2008-05-08 16:00,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-09 08:00,9,20.39,20.39,20.39,20.39,0
20080901|2008-05-09 08:30,9,20.33,20.33,20.33,20.33,0
20080901|2008-05-09 09:30,9,20.37,20.4,20.37,20.4,0
20080901|2008-05-09 10:00,9,20.43,20.45,20.43,20.45,0
20080901|2008-05-09 10:30,9,20.5,20.5,20.5,20.5,0
20080901|2008-05-09 11:30,9,20.47,20.47,20.44,20.44,0
20080901|2008-05-09 12:00,9,20.44,20.44,20.41,20.41,0
20080901|2008-05-09 12:30,9,20.45,20.45,20.45,20.45,0
20080901|2008-05-09 13:00,9,20.45,20.45,20.45,20.45,0
20080901|2008-05-09 16:00,9,20.45,20.45,20.45,20.45,0
20080901|2008-05-12 09:00,12,20.4,20.4,20.4,20.4,0
20080901|2008-05-12 10:00,12,20.4,20.4,20.4,20.4,0
20080901|2008-05-12 10:30,12,20.38,20.5,20.38,20.5,0
20080901|2008-05-12 11:30,12,20.45,20.48,20.45,20.48,0
20080901|2008-05-12 13:00,12,20.47,20.47,20.47,20.47,0
20080901|2008-05-12 14:30,12,20.4,20.4,20.39,20.39,0
20080901|2008-05-12 15:00,12,20.39,20.47,20.39,20.47,0
20080901|2008-05-12 16:00,12,20.47,20.47,20.47,20.47,0
20080901|2008-05-13 08:00,13,20.4,20.4,20.4,20.4,0
20080901|2008-05-13 08:30,13,20.39,20.45,20.39,20.45,0
20080901|2008-05-13 09:00,13,20.47,20.47,20.45,20.47,0
20080901|2008-05-13 09:30,13,20.45,20.45,20.42,20.42,0
20080901|2008-05-13 10:00,13,20.49,20.52,20.49,20.52,0
20080901|2008-05-13 10:30,13,20.52,20.65,20.52,20.63,0
20080901|2008-05-13 11:00,13,20.66,20.74,20.65,20.68,0
20080901|2008-05-13 11:30,13,20.74,20.8,20.74,20.8,0
20080901|2008-05-13 12:00,13,20.7,20.7,20.64,20.64,0
20080901|2008-05-13 12:30,13,20.7,20.71,20.63,20.63,0
20080901|2008-05-13 13:00,13,20.61,20.64,20.56,20.64,0
20080901|2008-05-13 15:00,13,20.6,20.6,20.6,20.6,0
20080901|2008-05-13 15:30,13,20.6,20.6,20.6,20.6,0
20080901|2008-05-13 16:00,13,20.64,20.64,20.64,20.64,0
20080901|2008-05-13 17:30,14,20.6,20.6,20.6,20.6,0
20080901|2008-05-13 19:30,14,20.6,20.66,20.6,20.66,0
20080901|2008-05-13 20:00,14,20.6,20.6,20.6,20.6,0
20080901|2008-05-13 20:30,14,20.6,20.6,20.6,20.6,0
20080901|2008-05-14 06:30,14,20.7,20.7,20.7,20.7,0
20080901|2008-05-14 07:00,14,20.63,20.63,20.6,20.6,0
20080901|2008-05-14 09:00,14,20.6,20.6,20.6,20.6,0
20080901|2008-05-14 09:30,14,20.63,20.84,20.63,20.75,0
20080901|2008-05-14 10:00,14,20.77,20.77,20.67,20.72,0
20080901|2008-05-14 10:30,14,20.7,20.7,20.6,20.6,0
20080901|2008-05-14 11:00,14,20.6,20.69,20.6,20.65,0
20080901|2008-05-14 12:00,14,20.64,20.64,20.64,20.64,0
20080901|2008-05-14 12:30,14,20.65,20.69,20.64,20.69,0
20080901|2008-05-14 13:00,14,20.7,20.7,20.66,20.66,0
20080901|2008-05-14 13:30,14,20.66,20.66,20.66,20.66,0
20080901|2008-05-14 14:00,14,20.66,20.66,20.66,20.66,0
20080901|2008-05-14 14:30,14,20.55,20.55,20.55,20.55,0
20080901|2008-05-14 16:00,14,20.7,20.7,20.7,20.7,0
20080901|2008-05-15 08:30,15,20.7,20.7,20.7,20.7,0
20080901|2008-05-15 09:00,15,20.65,20.65,20.65,20.65,0
20080901|2008-05-15 09:30,15,20.65,20.65,20.65,20.65,0
20080901|2008-05-15 10:00,15,20.67,20.7,20.6,20.6,0
20080901|2008-05-15 10:30,15,20.68,20.7,20.63,20.7,0
20080901|2008-05-15 11:00,15,20.62,20.62,20.62,20.62,0
20080901|2008-05-15 11:30,15,20.6,20.6,20.6,20.6,0
20080901|2008-05-15 12:00,15,20.65,20.65,20.58,20.58,0
20080901|2008-05-15 12:30,15,20.56,20.56,20.5,20.5,0
20080901|2008-05-15 13:00,15,20.55,20.55,20.55,20.55,0
20080901|2008-05-15 15:00,15,20.5,20.5,20.45,20.45,0
20080901|2008-05-15 15:30,15,20.5,20.5,20.5,20.5,0
20080901|2008-05-15 16:00,15,20.55,20.55,20.55,20.55,0
20080901|2008-05-15 18:30,16,20.54,20.54,20.54,20.54,0
20080901|2008-05-15 20:00,16,20.52,20.55,20.52,20.55,0
20080901|2008-05-16 08:30,16,20.57,20.62,20.57,20.62,0
20080901|2008-05-16 09:00,16,20.58,20.58,20.58,20.58,0
20080901|2008-05-16 09:30,16,20.55,20.55,20.55,20.55,0
20080901|2008-05-16 10:00,16,20.55,20.55,20.5,20.5,0
20080901|2008-05-16 10:30,16,20.5,20.57,20.5,20.57,0
20080901|2008-05-16 11:00,16,20.57,20.57,20.57,20.57,0
20080901|2008-05-16 11:30,16,20.57,20.57,20.57,20.57,0
20080901|2008-05-16 12:30,16,20.57,20.57,20.43,20.53,0
20080901|2008-05-16 13:00,16,20.49,20.55,20.49,20.5,0
20080901|2008-05-16 16:00,16,20.55,20.55,20.55,20.55,0
20080901|2008-05-19 09:00,19,20.53,20.59,20.53,20.59,0
20080901|2008-05-19 09:30,19,20.6,20.65,20.59,20.65,0
20080901|2008-05-19 10:00,19,20.65,20.7,20.65,20.7,0
20080901|2008-05-19 10:30,19,20.7,20.8,20.65,20.8,0
20080901|2008-05-19 11:00,19,20.76,20.8,20.76,20.8,0
20080901|2008-05-19 11:30,19,20.8,20.8,20.8,20.8,0
20080901|2008-05-19 12:00,19,20.8,20.9,20.8,20.9,0
20080901|2008-05-19 12:30,19,20.97,21,20.97,21,0
20080901|2008-05-19 13:00,19,20.95,20.95,20.95,20.95,0
20080901|2008-05-19 14:00,19,20.9,20.9,20.9,20.9,0
20080901|2008-05-19 14:30,19,20.95,20.95,20.95,20.95,0
20080901|2008-05-19 15:30,19,20.9,20.9,20.9,20.9,0
20080901|2008-05-19 16:00,19,20.95,20.95,20.95,20.95,0
20080901|2008-05-19 17:00,20,20.95,20.95,20.95,20.95,0
20080901|2008-05-19 18:00,20,21,21,21,21,0
20080901|2008-05-19 18:30,20,21,21.02,21,21.02,0
20080901|2008-05-19 19:00,20,21.05,21.07,21.05,21.07,0
20080901|2008-05-19 19:30,20,21.1,21.2,21.1,21.2,0
20080901|2008-05-19 20:00,20,21.2,21.2,21.2,21.2,0
20080901|2008-05-19 20:30,20,21.1,21.1,21.1,21.1,0
20080901|2008-05-20 07:30,20,20.95,20.95,20.95,20.95,0
20080901|2008-05-20 08:00,20,21.1,21.1,21.1,21.1,0
20080901|2008-05-20 09:00,20,21.1,21.1,21.07,21.07,0
20080901|2008-05-20 09:30,20,21.15,21.25,21.15,21.25,0
20080901|2008-05-20 10:00,20,21.25,21.27,21.15,21.22,0
20080901|2008-05-20 10:30,20,21.25,21.25,21.2,21.2,0
20080901|2008-05-20 11:00,20,21.1,21.1,21.1,21.1,0
20080901|2008-05-20 11:30,20,21.15,21.15,21.15,21.15,0
20080901|2008-05-20 12:00,20,21.11,21.15,21.11,21.15,0
20080901|2008-05-20 12:30,20,21.2,21.2,21.15,21.2,0
20080901|2008-05-20 13:00,20,21.2,21.25,21.2,21.25,0
20080901|2008-05-20 16:00,20,21.25,21.25,21.25,21.25,0
20080901|2008-05-20 17:00,21,21.25,21.39,21.25,21.39,0
20080901|2008-05-20 17:30,21,21.32,21.32,21.11,21.15,0
20080901|2008-05-21 07:00,21,21.25,21.25,21.25,21.25,0
20080901|2008-05-21 07:30,21,21.25,21.25,21.2,21.2,0
20080901|2008-05-21 09:00,21,21.15,21.15,21,21.12,0
20080901|2008-05-21 09:30,21,21.2,21.25,21.2,21.25,0
20080901|2008-05-21 10:00,21,21.2,21.2,21.2,21.2,0
20080901|2008-05-21 10:30,21,21.24,21.4,21.14,21.4,0
20080901|2008-05-21 11:00,21,21.4,21.4,21.12,21.2,0
20080901|2008-05-21 11:30,21,21,21.17,21,21.17,0
20080901|2008-05-21 12:00,21,21.2,21.25,21.1,21.1,0
20080901|2008-05-21 12:30,21,21.14,21.14,21.03,21.03,0
20080901|2008-05-21 13:00,21,21.01,21.02,20.93,20.93,0
20080901|2008-05-21 13:30,21,21,21,21,21,0
20080901|2008-05-21 14:30,21,21,21,21,21,0
20080901|2008-05-21 15:00,21,21,21,21,21,0
20080901|2008-05-21 15:30,21,21.03,21.03,21,21,0
20080901|2008-05-21 16:00,21,20.93,20.93,20.93,20.93,0
20080901|2008-05-21 17:00,22,21.16,21.16,21.16,21.16,0
20080901|2008-05-21 20:30,22,21.16,21.26,21.16,21.16,0
20080901|2008-05-22 09:30,22,21.25,21.34,21.25,21.34,0
20080901|2008-05-22 10:00,22,21.34,21.35,21.34,21.35,0
20080901|2008-05-22 10:30,22,21.35,21.4,21.3,21.4,0
20080901|2008-05-22 11:00,22,21.3,21.36,21.28,21.28,0
20080901|2008-05-22 11:30,22,21.21,21.35,21.08,21.14,0
20080901|2008-05-22 12:00,22,21.16,21.16,21.14,21.14,0
20080901|2008-05-22 12:30,22,21.18,21.18,21.18,21.18,0
20080901|2008-05-22 13:00,22,21.15,21.15,21.15,21.15,0
20080901|2008-05-22 14:00,22,21.2,21.2,21.2,21.2,0
20080901|2008-05-22 16:00,22,21.18,21.18,21.18,21.18,0
20080901|2008-05-23 07:30,23,21.2,21.2,21.2,21.2,0
20080901|2008-05-23 08:00,23,21.27,21.27,21.27,21.27,0
20080901|2008-05-23 08:30,23,21.19,21.19,21.19,21.19,0
20080901|2008-05-23 09:00,23,21.25,21.38,21.25,21.38,0
20080901|2008-05-23 09:30,23,21.38,21.38,21.25,21.3,0
20080901|2008-05-23 10:00,23,21.3,21.3,21.25,21.25,0
20080901|2008-05-23 10:30,23,21.2,21.25,21.12,21.14,0
20080901|2008-05-23 11:00,23,21.15,21.25,21.15,21.2,0
20080901|2008-05-23 11:30,23,21.26,21.26,21.17,21.17,0
20080901|2008-05-23 12:00,23,21.19,21.19,21.08,21.08,0
20080901|2008-05-23 12:30,23,21.16,21.18,21.16,21.16,0
20080901|2008-05-23 13:00,23,21.08,21.13,21.08,21.13,0
20080901|2008-05-23 16:00,23,21.16,21.16,21.16,21.16,0
20080901|2008-05-26 18:00,27,21.25,21.25,21.25,21.25,0
20080901|2008-05-26 18:30,27,21.3,21.3,21.3,21.3,0
20080901|2008-05-26 19:00,27,21.33,21.35,21.33,21.35,0
20080901|2008-05-26 19:30,27,21.37,21.38,21.37,21.38,0
20080901|2008-05-26 20:00,27,21.35,21.35,21.35,21.35,0
20080901|2008-05-27 08:30,27,21.2,21.2,21.12,21.12,0
20080901|2008-05-27 09:00,27,21.15,21.2,21.15,21.2,0
20080901|2008-05-27 09:30,27,21.19,21.2,21.19,21.2,0
20080901|2008-05-27 10:00,27,21.24,21.25,21.24,21.25,0
20080901|2008-05-27 10:30,27,21.2,21.2,21.12,21.12,0
20080901|2008-05-27 11:00,27,21.16,21.16,21.1,21.1,0
20080901|2008-05-27 11:30,27,21.1,21.1,21.03,21.1,0
20080901|2008-05-27 12:30,27,21.09,21.11,21.08,21.1,0
20080901|2008-05-27 13:00,27,21.12,21.12,21.12,21.12,0
20080901|2008-05-27 16:00,27,21.12,21.12,21.12,21.12,0
20080901|2008-05-28 07:30,28,21.01,21.01,21,21,0
20080901|2008-05-28 08:00,28,21,21,20.99,20.99,0
20080901|2008-05-28 09:00,28,21.09,21.09,21.07,21.07,0
20080901|2008-05-28 09:30,28,21.05,21.05,21.05,21.05,0
20080901|2008-05-28 10:00,28,21.05,21.05,20.97,20.99,0
20080901|2008-05-28 10:30,28,21,21.05,21,21.05,0
20080901|2008-05-28 11:00,28,21.05,21.05,20.99,21,0
20080901|2008-05-28 11:30,28,21,21,21,21,0
20080901|2008-05-28 12:30,28,21,21,21,21,0
20080901|2008-05-28 14:00,28,21,21.01,20.97,21,0
20080901|2008-05-28 15:00,28,21,21,20.95,20.95,0
20080901|2008-05-28 16:00,28,21,21,21,21,0
20080901|2008-05-28 18:30,29,20.95,20.95,20.95,20.95,0
20080901|2008-05-28 19:30,29,20.97,20.97,20.97,20.97,0
20080901|2008-05-28 21:00,29,21.04,21.04,21.04,21.04,0
20080901|2008-05-28 21:30,29,21.04,21.04,21.04,21.04,0
20080901|2008-05-29 06:30,29,21.04,21.04,21.04,21.04,0
20080901|2008-05-29 09:00,29,21.06,21.07,20.98,21,0
20080901|2008-05-29 09:30,29,20.98,21.05,20.95,20.99,0
20080901|2008-05-29 10:00,29,20.98,21,20.93,20.93,0
20080901|2008-05-29 10:30,29,20.89,20.89,20.73,20.78,0
20080901|2008-05-29 11:00,29,20.74,20.74,20.66,20.66,0
20080901|2008-05-29 11:30,29,20.74,20.75,20.6,20.6,0
20080901|2008-05-29 12:00,29,20.61,20.64,20.6,20.64,0
20080901|2008-05-29 12:30,29,20.66,20.66,20.62,20.62,0
20080901|2008-05-29 13:00,29,20.61,20.61,20.59,20.61,0
20080901|2008-05-29 14:00,29,20.6,20.6,20.6,20.6,0
20080901|2008-05-29 16:00,29,20.6,20.6,20.6,20.6,0
20080901|2008-05-29 17:00,30,20.57,20.57,20.55,20.55,0
20080901|2008-05-29 18:30,30,20.55,20.55,20.55,20.55,0
20080901|2008-05-29 19:00,30,20.53,20.53,20.51,20.52,0
20080901|2008-05-30 06:00,30,20.53,20.53,20.52,20.52,0
20080901|2008-05-30 07:00,30,20.6,20.6,20.6,20.6,0
20080901|2008-05-30 08:30,30,20.52,20.53,20.5,20.5,0
20080901|2008-05-30 09:00,30,20.43,20.5,20.42,20.49,0
20080901|2008-05-30 09:30,30,20.57,20.57,20.47,20.47,0
20080901|2008-05-30 10:00,30,20.47,20.47,20.27,20.45,0
20080901|2008-05-30 10:30,30,20.49,20.83,20.45,20.7,0
20080901|2008-05-30 11:00,30,20.53,20.56,20.53,20.53,0
20080901|2008-05-30 11:30,30,20.61,20.61,20.56,20.56,0
20080901|2008-05-30 13:00,30,20.52,20.52,20.51,20.51,0
20080901|2008-05-30 16:00,30,20.56,20.56,20.56,20.56,0
20080901|2008-06-02 09:00,2,20.56,20.56,20.56,20.56,0
20080901|2008-06-02 09:30,2,20.58,20.58,20.56,20.56,0
20080901|2008-06-02 10:00,2,20.56,20.56,20.56,20.56,0
20080901|2008-06-02 10:30,2,20.56,20.56,20.47,20.55,0
20080901|2008-06-02 11:00,2,20.5,20.56,20.5,20.52,0
20080901|2008-06-02 11:30,2,20.53,20.53,20.53,20.53,0
20080901|2008-06-02 12:00,2,20.56,20.56,20.56,20.56,0
20080901|2008-06-02 12:30,2,20.58,20.58,20.56,20.56,0
20080901|2008-06-02 13:00,2,20.57,20.57,20.56,20.56,0
20080901|2008-06-02 14:30,2,20.54,20.54,20.54,20.54,0
20080901|2008-06-02 16:00,2,20.56,20.56,20.56,20.56,0
20080901|2008-06-02 19:30,3,20.6,20.61,20.6,20.61,0
20080901|2008-06-02 22:00,3,20.55,20.55,20.51,20.51,0
20080901|2008-06-03 08:00,3,20.8,20.94,20.75,20.85,0
20080901|2008-06-03 08:30,3,20.75,20.75,20.7,20.7,0
20080901|2008-06-03 09:00,3,20.89,20.89,20.89,20.89,0
20080901|2008-06-03 09:30,3,20.9,21.02,20.9,21.02,0
20080901|2008-06-03 10:00,3,21.04,21.07,20.96,20.98,0
20080901|2008-06-03 10:30,3,20.95,20.95,20.81,20.86,0
20080901|2008-06-03 11:00,3,20.86,20.92,20.86,20.92,0
20080901|2008-06-03 11:30,3,20.92,20.95,20.92,20.95,0
20080901|2008-06-03 12:00,3,20.92,20.92,20.9,20.9,0
20080901|2008-06-03 12:30,3,20.9,20.91,20.9,20.9,0
20080901|2008-06-03 13:00,3,20.83,20.85,20.83,20.84,0
20080901|2008-06-03 13:30,3,20.84,20.86,20.84,20.86,0
20080901|2008-06-03 14:00,3,20.86,20.86,20.86,20.86,0
20080901|2008-06-03 15:30,3,20.9,20.9,20.9,20.9,0
20080901|2008-06-03 16:00,3,20.84,20.84,20.84,20.84,0
20080901|2008-06-03 17:00,4,20.9,20.98,20.84,20.85,0
20080901|2008-06-03 20:30,4,20.9,20.9,20.9,20.9,0
20080901|2008-06-03 21:30,4,20.9,20.9,20.9,20.9,0
20080901|2008-06-03 22:30,4,20.9,20.9,20.9,20.9,0
20080901|2008-06-04 09:00,4,20.96,20.96,20.96,20.96,0
20080901|2008-06-04 09:30,4,20.87,20.87,20.84,20.84,0
20080901|2008-06-04 10:30,4,20.8,20.8,20.71,20.71,0
20080901|2008-06-04 11:00,4,20.95,20.95,20.95,20.95,0
20080901|2008-06-04 12:30,4,20.93,20.95,20.91,20.91,0
20080901|2008-06-04 13:00,4,20.94,20.95,20.94,20.95,0
20080901|2008-06-04 13:30,4,20.91,20.91,20.91,20.91,0
20080901|2008-06-04 15:00,4,20.91,20.91,20.9,20.9,0
20080901|2008-06-04 16:00,4,20.95,20.95,20.95,20.95,0
20080901|2008-06-04 17:00,5,20.99,20.99,20.99,20.99,0
20080901|2008-06-04 18:00,5,20.93,20.93,20.93,20.93,0
20080901|2008-06-04 18:30,5,20.9,20.9,20.9,20.9,0
20080901|2008-06-05 09:30,5,20.93,20.93,20.93,20.93,0
20080901|2008-06-05 10:00,5,20.95,21,20.95,21,0
20080901|2008-06-05 10:30,5,21.02,21.25,21,21.25,0
20080901|2008-06-05 11:00,5,21.15,21.31,21.15,21.25,0
20080901|2008-06-05 11:30,5,21.2,21.2,21.2,21.2,0
20080901|2008-06-05 12:00,5,21.25,21.25,21.24,21.24,0
20080901|2008-06-05 13:30,5,21.2,21.2,21.2,21.2,0
20080901|2008-06-05 15:00,5,21.2,21.2,21.2,21.2,0
20080901|2008-06-05 16:00,5,21.24,21.24,21.24,21.24,0
20080901|2008-06-05 21:00,6,21.25,21.25,21.25,21.25,0
20080901|2008-06-06 07:00,6,21.3,21.38,21.3,21.38,0
20080901|2008-06-06 08:00,6,21.3,21.3,21.3,21.3,0
20080901|2008-06-06 08:30,6,21.25,21.25,21.24,21.25,0
20080901|2008-06-06 09:00,6,21.3,21.34,21.3,21.3,0
20080901|2008-06-06 09:30,6,21.27,21.27,21.26,21.27,0
20080901|2008-06-06 10:00,6,21.26,21.26,21.2,21.2,0
20080901|2008-06-06 10:30,6,21.13,21.27,21.13,21.27,0
20080901|2008-06-06 11:30,6,21.16,21.24,21.16,21.24,0
20080901|2008-06-06 13:00,6,21.24,21.24,21.18,21.18,0
20080901|2008-06-06 16:00,6,21.24,21.24,21.24,21.24,0
20080901|2008-06-09 09:00,9,21.24,21.24,21.24,21.24,0
20080901|2008-06-09 09:30,9,21.3,21.36,21.3,21.36,0
20080901|2008-06-09 10:00,9,21.37,21.37,21.3,21.3,0
20080901|2008-06-09 10:30,9,21.28,21.28,21.12,21.15,0
20080901|2008-06-09 11:00,9,21.12,21.12,20.97,21,0
20080901|2008-06-09 11:30,9,21,21,20.96,20.96,0
20080901|2008-06-09 12:00,9,21,21,20.94,20.94,0
20080901|2008-06-09 12:30,9,20.95,21.1,20.95,21.1,0
20080901|2008-06-09 13:00,9,21,21.08,21,21,0
20080901|2008-06-09 13:30,9,21,21,21,21,0
20080901|2008-06-09 16:00,9,21.04,21.04,21.04,21.04,0
20080901|2008-06-10 07:30,10,20.97,20.97,20.94,20.94,0
20080901|2008-06-10 08:00,10,20.9,20.91,20.9,20.91,0
20080901|2008-06-10 08:30,10,20.9,20.9,20.9,20.9,0
20080901|2008-06-10 09:30,10,20.9,20.9,20.8,20.8,0
20080901|2008-06-10 10:00,10,20.84,20.85,20.84,20.84,0
20080901|2008-06-10 10:30,10,20.88,21,20.88,21,0
20080901|2008-06-10 11:00,10,20.98,21,20.98,21,0
20080901|2008-06-10 11:30,10,21,21,21,21,0
20080901|2008-06-10 12:00,10,21,21,20.97,21,0
20080901|2008-06-10 13:00,10,20.98,21,20.97,21,0
20080901|2008-06-10 13:30,10,20.99,20.99,20.96,20.96,0
20080901|2008-06-10 14:00,10,20.96,20.96,20.82,20.82,0
20080901|2008-06-10 15:00,10,20.9,20.98,20.9,20.95,0
20080901|2008-06-10 15:30,10,20.94,20.96,20.94,20.96,0
20080901|2008-06-10 16:00,10,21,21,21,21,0
20080901|2008-06-10 18:00,11,20.96,20.96,20.96,20.96,0
20080901|2008-06-11 08:30,11,20.96,20.96,20.96,20.96,0
20080901|2008-06-11 10:00,11,20.98,21.04,20.98,21.04,0
20080901|2008-06-11 10:30,11,21.04,21.15,21.02,21.13,0
20080901|2008-06-11 11:00,11,21.17,21.2,21.15,21.2,0
20080901|2008-06-11 11:30,11,21.2,21.2,21.1,21.1,0
20080901|2008-06-11 12:00,11,21.18,21.18,21.18,21.18,0
20080901|2008-06-11 12:30,11,21.15,21.15,21.1,21.14,0
20080901|2008-06-11 13:00,11,21.07,21.1,21.06,21.09,0
20080901|2008-06-11 14:00,11,21.05,21.05,21.05,21.05,0
20080901|2008-06-11 15:00,11,21.05,21.05,21.05,21.05,0
20080901|2008-06-11 15:30,11,21.05,21.05,21.05,21.05,0
20080901|2008-06-11 16:00,11,21.07,21.07,21.07,21.07,0
20080901|2008-06-11 18:30,12,21.1,21.1,21.1,21.1,0
20080901|2008-06-11 20:00,12,21.11,21.11,21.11,21.11,0
20080901|2008-06-12 07:00,12,21.15,21.15,21.15,21.15,0
20080901|2008-06-12 08:00,12,21.15,21.15,21.15,21.15,0
20080901|2008-06-12 08:30,12,21.09,21.09,21.09,21.09,0
20080901|2008-06-12 09:00,12,21.13,21.13,21.13,21.13,0
20080901|2008-06-12 10:00,12,21.07,21.07,21.02,21.02,0
20080901|2008-06-12 10:30,12,21.08,21.2,21.08,21.2,0
20080901|2008-06-12 11:00,12,21.17,21.17,21.15,21.15,0
20080901|2008-06-12 11:30,12,21.17,21.17,21.17,21.17,0
20080901|2008-06-12 12:00,12,21.16,21.17,21.16,21.17,0
20080901|2008-06-12 13:00,12,21.2,21.2,21.17,21.17,0
20080901|2008-06-12 14:00,12,21.17,21.17,21.15,21.15,0
20080901|2008-06-12 15:30,12,21.14,21.14,21.13,21.13,0
20080901|2008-06-12 16:00,12,21.2,21.2,21.2,21.2,0
20080901|2008-06-13 08:30,13,21.2,21.22,21.2,21.22,0
20080901|2008-06-13 09:00,13,21.2,21.23,21.2,21.23,0
20080901|2008-06-13 09:30,13,21.21,21.21,21.2,21.2,0
20080901|2008-06-13 10:00,13,21.13,21.15,21.08,21.13,0
20080901|2008-06-13 10:30,13,21.08,21.1,21.04,21.05,0
20080901|2008-06-13 11:00,13,21.08,21.08,20.95,20.95,0
20080901|2008-06-13 11:30,13,20.94,20.95,20.87,20.87,0
20080901|2008-06-13 12:00,13,20.9,20.9,20.82,20.9,0
20080901|2008-06-13 12:30,13,20.86,20.86,20.85,20.85,0
20080901|2008-06-13 13:00,13,20.85,20.9,20.84,20.89,0
20080901|2008-06-13 16:00,13,20.89,20.89,20.89,20.89,0
20080901|2008-06-16 09:00,16,21,21,20.93,20.93,0
20080901|2008-06-16 09:30,16,21,21.02,21,21.02,0
20080901|2008-06-16 10:00,16,20.9,20.9,20.85,20.85,0
20080901|2008-06-16 10:30,16,20.92,20.95,20.91,20.91,0
20080901|2008-06-16 11:00,16,20.87,20.9,20.85,20.9,0
20080901|2008-06-16 11:30,16,20.87,20.87,20.87,20.87,0
20080901|2008-06-16 13:00,16,20.95,20.95,20.95,20.95,0
20080901|2008-06-16 15:30,16,20.95,20.95,20.95,20.95,0
20080901|2008-06-16 17:00,17,21.04,21.04,21.04,21.04,0
20080901|2008-06-16 18:30,17,20.95,20.95,20.95,20.95,0
20080901|2008-06-16 19:00,17,20.95,20.95,20.95,20.95,0
20080901|2008-06-17 08:00,17,20.98,20.98,20.98,20.98,0
20080901|2008-06-17 08:30,17,21,21,21,21,0
20080901|2008-06-17 09:00,17,20.98,21,20.98,21,0
20080901|2008-06-17 09:30,17,21,21.09,21,21.05,0
20080901|2008-06-17 10:00,17,21.05,21.05,21.05,21.05,0
20080901|2008-06-17 10:30,17,21.01,21.11,21.01,21.11,0
20080901|2008-06-17 11:00,17,21.12,21.12,21.1,21.1,0
20080901|2008-06-17 11:30,17,21.12,21.12,21.12,21.12,0
20080901|2008-06-17 12:00,17,21.12,21.12,21.12,21.12,0
20080901|2008-06-17 12:30,17,21.13,21.13,21.13,21.13,0
20080901|2008-06-17 13:00,17,21.11,21.16,21.08,21.16,0
20080901|2008-06-17 13:30,17,21.11,21.11,21.1,21.1,0
20080901|2008-06-17 15:30,17,21.16,21.16,21.16,21.16,0
20080901|2008-06-17 17:00,18,21.16,21.16,21.16,21.16,0
20080901|2008-06-18 09:00,18,21.16,21.23,21.16,21.23,0
20080901|2008-06-18 09:30,18,21.25,21.25,21.2,21.2,0
20080901|2008-06-18 10:00,18,21.2,21.2,21.2,21.2,0
20080901|2008-06-18 10:30,18,21.23,21.23,21.05,21.05,0
20080901|2008-06-18 11:00,18,21.05,21.05,20.92,20.92,0
20080901|2008-06-18 11:30,18,20.94,21.09,20.94,21.09,0
20080901|2008-06-18 12:00,18,21,21.04,21,21.04,0
20080901|2008-06-18 12:30,18,21.02,21.05,21.02,21.04,0
20080901|2008-06-18 13:00,18,21.02,21.02,21.02,21.02,0
20080901|2008-06-18 14:00,18,21.08,21.08,21.08,21.08,0
20080901|2008-06-18 14:30,18,21.01,21.01,21,21,0
20080901|2008-06-18 15:00,18,20.95,20.95,20.86,20.86,0
20080901|2008-06-18 15:30,18,20.86,20.86,20.81,20.85,0
20080901|2008-06-18 16:00,18,21.02,21.02,21.02,21.02,0
20080901|2008-06-18 18:00,19,20.75,20.75,20.75,20.75,0
20080901|2008-06-18 20:00,19,20.73,20.73,20.73,20.73,0
20080901|2008-06-18 23:30,19,20.76,20.76,20.76,20.76,0
20080901|2008-06-19 00:00,19,20.76,20.76,20.76,20.76,0
20080901|2008-06-19 05:00,19,20.84,20.84,20.84,20.84,0
20080901|2008-06-19 07:00,19,20.86,20.86,20.86,20.86,0
20080901|2008-06-19 08:00,19,20.85,20.85,20.85,20.85,0
20080901|2008-06-19 08:30,19,20.85,20.85,20.85,20.85,0
20080901|2008-06-19 09:00,19,20.8,20.85,20.79,20.85,0
20080901|2008-06-19 09:30,19,20.8,20.8,20.79,20.8,0
20080901|2008-06-19 10:00,19,20.8,20.8,20.66,20.75,0
20080901|2008-06-19 10:30,19,20.75,20.75,20.67,20.68,0
20080901|2008-06-19 11:00,19,20.67,20.7,20.65,20.66,0
20080901|2008-06-19 11:30,19,20.71,20.76,20.71,20.76,0
20080901|2008-06-19 12:00,19,20.82,20.84,20.81,20.81,0
20080901|2008-06-19 12:30,19,20.83,20.83,20.82,20.82,0
20080901|2008-06-19 13:00,19,20.81,20.84,20.81,20.82,0
20080901|2008-06-19 13:30,19,20.82,20.82,20.82,20.82,0
20080901|2008-06-19 14:00,19,20.84,20.84,20.84,20.84,0
20080901|2008-06-19 14:30,19,20.84,20.87,20.84,20.87,0
20080901|2008-06-19 15:00,19,20.87,20.87,20.83,20.83,0
20080901|2008-06-19 15:30,19,20.87,20.87,20.84,20.84,0
20080901|2008-06-19 17:00,20,20.8,20.8,20.75,20.75,0
20080901|2008-06-20 09:00,20,20.79,20.79,20.7,20.7,0
20080901|2008-06-20 09:30,20,20.7,20.7,20.63,20.69,0
20080901|2008-06-20 10:00,20,20.67,20.7,20.6,20.65,0
20080901|2008-06-20 10:30,20,20.69,20.69,20.62,20.66,0
20080901|2008-06-20 11:00,20,20.62,20.65,20.62,20.65,0
20080901|2008-06-20 11:30,20,20.69,20.7,20.62,20.62,0
20080901|2008-06-20 12:00,20,20.67,20.7,20.64,20.7,0
20080901|2008-06-20 12:30,20,20.67,20.67,20.62,20.62,0
20080901|2008-06-20 13:00,20,20.65,20.7,20.62,20.7,0
20080901|2008-06-20 15:30,20,20.62,20.62,20.62,20.62,0
20080901|2008-06-23 09:00,23,20.56,20.56,20.5,20.5,0
20080901|2008-06-23 09:30,23,20.49,20.49,20.44,20.44,0
20080901|2008-06-23 10:00,23,20.44,20.53,20.44,20.53,0
20080901|2008-06-23 10:30,23,20.44,20.44,20.44,20.44,0
20080901|2008-06-23 11:30,23,20.45,20.45,20.45,20.45,0
20080901|2008-06-23 12:00,23,20.46,20.46,20.46,20.46,0
20080901|2008-06-23 13:00,23,20.45,20.45,20.44,20.44,0
20080901|2008-06-23 13:30,23,20.44,20.44,20.44,20.44,0
20080901|2008-06-23 14:00,23,20.44,20.44,20.44,20.44,0
20080901|2008-06-23 15:00,23,20.44,20.44,20.37,20.4,0
20080901|2008-06-23 15:30,23,20.4,20.46,20.4,20.46,0
20080901|2008-06-23 20:00,24,20.46,20.46,20.4,20.4,0
20080901|2008-06-23 22:00,24,20.36,20.36,20.35,20.35,0
20080901|2008-06-24 07:30,24,20.32,20.32,20.32,20.32,0
20080901|2008-06-24 08:30,24,20.31,20.31,20.28,20.28,0
20080901|2008-06-24 09:00,24,20.26,20.26,20.26,20.26,0
20080901|2008-06-24 09:30,24,20.24,20.28,20.24,20.26,0
20080901|2008-06-24 10:00,24,20.3,20.35,20.27,20.35,0
20080901|2008-06-24 10:30,24,20.29,20.34,20.15,20.15,0
20080901|2008-06-24 11:00,24,20.15,20.2,20.08,20.08,0
20080901|2008-06-24 12:30,24,20.15,20.15,20.15,20.15,0
20080901|2008-06-24 13:00,24,20.15,20.15,20.15,20.15,0
20080901|2008-06-24 13:30,24,20.15,20.15,20.15,20.15,0
20080901|2008-06-24 16:00,24,20.15,20.15,20.15,20.15,0
20080901|2008-06-24 19:30,25,20.13,20.15,20.13,20.15,0
20080901|2008-06-25 08:00,25,20.15,20.15,20.15,20.15,0
20080901|2008-06-25 08:30,25,20.15,20.15,20.12,20.12,0
20080901|2008-06-25 09:00,25,20.15,20.23,20.15,20.2,0
20080901|2008-06-25 09:30,25,20.15,20.15,20.03,20.05,0
20080901|2008-06-25 10:00,25,20.03,20.03,20.03,20.03,0
20080901|2008-06-25 10:30,25,20.05,20.25,20.05,20.25,0
20080901|2008-06-25 11:00,25,20.32,20.34,20.2,20.2,0
20080901|2008-06-25 11:30,25,20.2,20.2,20.2,20.2,0
20080901|2008-06-25 12:00,25,20.2,20.2,20.2,20.2,0
20080901|2008-06-25 14:30,25,20.22,20.22,20.22,20.22,0
20080901|2008-06-25 15:30,25,20.2,20.2,20.2,20.2,0
20080901|2008-06-26 08:00,26,20.19,20.19,20.18,20.18,0
20080901|2008-06-26 08:30,26,20.21,20.21,20.18,20.18,0
20080901|2008-06-26 09:00,26,20.2,20.2,20.18,20.18,0
20080901|2008-06-26 09:30,26,20.21,20.21,20.2,20.2,0
20080901|2008-06-26 10:00,26,20.2,20.2,20.2,20.2,0
20080901|2008-06-26 10:30,26,20.16,20.16,20.15,20.15,0
20080901|2008-06-26 11:00,26,20.1,20.22,20.1,20.22,0
20080901|2008-06-26 11:30,26,20.22,20.22,20.15,20.15,0
20080901|2008-06-26 13:00,26,20.11,20.14,20.11,20.14,0
20080901|2008-06-26 14:00,26,20.11,20.11,20.11,20.11,0
20080901|2008-06-26 14:30,26,20.11,20.3,20.11,20.3,0
20080901|2008-06-26 16:00,26,20.14,20.14,20.14,20.14,0
20080901|2008-06-26 17:30,27,20.18,20.18,20.18,20.18,0
20080901|2008-06-26 22:00,27,20.12,20.12,20.12,20.12,0
20080901|2008-06-26 22:30,27,20.1,20.1,20.1,20.1,0
20080901|2008-06-27 08:30,27,20.1,20.1,20.1,20.1,0
20080901|2008-06-27 09:00,27,20.1,20.1,20.05,20.05,0
20080901|2008-06-27 09:30,27,20.05,20.07,20,20,0
20080901|2008-06-27 10:00,27,20.07,20.16,20.07,20.16,0
20080901|2008-06-27 10:30,27,20.08,20.25,20.05,20.25,0
20080901|2008-06-27 11:00,27,20.21,20.21,20.21,20.21,0
20080901|2008-06-27 11:30,27,20.18,20.18,20.14,20.14,0
20080901|2008-06-27 12:00,27,20.1,20.11,20.09,20.09,0
20080901|2008-06-27 12:30,27,20.04,20.04,20.03,20.03,0
20080901|2008-06-27 13:00,27,20.02,20.08,20.02,20.08,0
20080901|2008-06-27 15:30,27,20.03,20.03,20.03,20.03,0
20080901|2008-06-30 09:00,30,19.97,20.05,19.93,20.05,0
20080901|2008-06-30 09:30,30,20.03,20.03,20,20,0
20080901|2008-06-30 10:00,30,20,20,19.98,20,0
20080901|2008-06-30 10:30,30,20,20.05,19.93,20,0
20080901|2008-06-30 11:00,30,19.98,20,19.98,20,0
20080901|2008-06-30 11:30,30,20,20.05,20,20.05,0
20080901|2008-06-30 12:30,30,20.1,20.1,20.1,20.1,0
20080901|2008-06-30 13:00,30,20.1,20.1,20.1,20.1,0
20080901|2008-06-30 14:30,30,20.06,20.06,20.06,20.06,0
20080901|2008-06-30 16:00,30,20.1,20.1,20.1,20.1,0
20080901|2008-07-01 09:30,1,20.05,20.05,20.05,20.05,0
20080901|2008-07-01 10:00,1,20.07,20.07,20,20,0
20080901|2008-07-01 10:30,1,20,20,19.93,20,0
20080901|2008-07-01 11:00,1,20,20,20,20,0
20080901|2008-07-01 11:30,1,20.05,20.1,20.05,20.05,0
20080901|2008-07-01 12:00,1,20.02,20.02,20,20.02,0
20080901|2008-07-01 12:30,1,20.02,20.02,19.95,19.95,0
20080901|2008-07-01 13:00,1,20,20,20,20,0
20080901|2008-07-01 13:30,1,20.02,20.02,20,20,0
20080901|2008-07-01 15:30,1,20.03,20.03,20.03,20.03,0
20080901|2008-07-01 16:00,1,20,20,20,20,0
20080901|2008-07-02 07:00,2,20,20,20,20,0
20080901|2008-07-02 08:30,2,20,20,20,20,0
20080901|2008-07-02 09:00,2,20,20.05,20,20.05,0
20080901|2008-07-02 09:30,2,19.95,20,19.95,20,0
20080901|2008-07-02 10:00,2,20,20,20,20,0
20080901|2008-07-02 10:30,2,19.95,19.95,19.95,19.95,0
20080901|2008-07-02 11:00,2,19.95,19.95,19.95,19.95,0
20080901|2008-07-02 11:30,2,19.95,19.95,19.95,19.95,0
20080901|2008-07-02 12:00,2,19.95,19.95,19.95,19.95,0
20080901|2008-07-02 13:00,2,19.93,19.99,19.93,19.99,0
20080901|2008-07-02 13:30,2,20,20,20,20,0
20080901|2008-07-02 16:00,2,19.93,19.93,19.93,19.93,0
20080901|2008-07-02 18:30,3,19.94,19.94,19.94,19.94,0
20080901|2008-07-02 20:00,3,19.99,19.99,19.99,19.99,0
20080901|2008-07-03 08:00,3,19.98,19.98,19.98,19.98,0
20080901|2008-07-03 09:00,3,20,20.09,20,20.07,0
20080901|2008-07-03 09:30,3,20.07,20.07,20.06,20.06,0
20080901|2008-07-03 10:00,3,20.06,20.06,20.06,20.06,0
20080901|2008-07-03 10:30,3,20.09,20.4,20.09,20.3,0
20080901|2008-07-03 11:00,3,20.3,20.3,20.2,20.2,0
20080901|2008-07-03 11:30,3,20.3,20.41,20.3,20.39,0
20080901|2008-07-03 12:00,3,20.39,20.39,20.3,20.39,0
20080901|2008-07-03 12:30,3,20.22,20.25,20.1,20.17,0
20080901|2008-07-03 13:00,3,20.23,20.24,20.1,20.17,0
20080901|2008-07-03 13:30,3,20.16,20.23,20.1,20.1,0
20080901|2008-07-03 14:00,3,20.23,20.23,20.11,20.11,0
20080901|2008-07-03 15:30,3,20.24,20.24,20.24,20.24,0
20080901|2008-07-03 16:00,3,20.39,20.39,20.39,20.39,0
20080901|2008-07-04 15:30,4,20.39,20.39,20.39,20.39,0
20080901|2008-07-07 09:30,7,20.2,20.2,20.19,20.2,0
20080901|2008-07-07 10:00,7,20.2,20.2,20.15,20.15,0
20080901|2008-07-07 10:30,7,20.15,20.15,19.98,20,0
20080901|2008-07-07 11:00,7,20,20.06,19.98,19.98,0
20080901|2008-07-07 11:30,7,20,20,20,20,0
20080901|2008-07-07 12:00,7,20.05,20.06,20.05,20.06,0
20080901|2008-07-07 12:30,7,20.06,20.06,20.05,20.05,0
20080901|2008-07-07 13:00,7,20.05,20.06,20.05,20.06,0
20080901|2008-07-07 14:00,7,20.06,20.06,20.06,20.06,0
20080901|2008-07-07 14:30,7,20.05,20.05,20.04,20.04,0
20080901|2008-07-07 15:00,7,20.02,20.02,20.01,20.01,0
20080901|2008-07-07 15:30,7,20.01,20.02,20,20.02,0
20080901|2008-07-07 16:00,7,20.05,20.05,20.05,20.05,0
20080901|2008-07-07 17:00,8,19.96,19.96,19.88,19.88,0
20080901|2008-07-07 17:30,8,19.87,19.87,19.86,19.86,0
20080901|2008-07-07 18:30,8,19.85,19.85,19.85,19.85,0
20080901|2008-07-07 19:00,8,19.84,19.84,19.84,19.84,0
20080901|2008-07-08 08:30,8,19.85,19.85,19.85,19.85,0
20080901|2008-07-08 09:00,8,19.85,19.95,19.85,19.95,0
20080901|2008-07-08 09:30,8,19.92,19.92,19.9,19.9,0
20080901|2008-07-08 10:00,8,19.9,19.9,19.79,19.79,0
20080901|2008-07-08 10:30,8,19.79,19.86,19.75,19.86,0
20080901|2008-07-08 11:00,8,19.85,19.95,19.85,19.9,0
20080901|2008-07-08 11:30,8,19.89,19.89,19.89,19.89,0
20080901|2008-07-08 12:00,8,19.89,19.9,19.85,19.85,0
20080901|2008-07-08 12:30,8,19.85,19.85,19.85,19.85,0
20080901|2008-07-08 13:30,8,19.84,19.84,19.84,19.84,0
20080901|2008-07-08 15:00,8,19.83,19.83,19.83,19.83,0
20080901|2008-07-08 15:30,8,19.83,19.83,19.83,19.83,0
20080901|2008-07-08 16:00,8,19.85,19.85,19.85,19.85,0
20080901|2008-07-08 22:30,9,19.83,19.83,19.83,19.83,0
20080901|2008-07-09 08:30,9,19.8,19.83,19.8,19.8,0
20080901|2008-07-09 09:00,9,19.8,19.81,19.74,19.74,0
20080901|2008-07-09 09:30,9,19.74,19.77,19.74,19.77,0
20080901|2008-07-09 10:00,9,19.74,19.74,19.74,19.74,0
20080901|2008-07-09 10:30,9,19.74,19.74,19.67,19.68,0
20080901|2008-07-09 11:00,9,19.66,19.66,19.56,19.62,0
20080901|2008-07-09 11:30,9,19.62,19.67,19.6,19.67,0
20080901|2008-07-09 12:00,9,19.65,19.65,19.65,19.65,0
20080901|2008-07-09 12:30,9,19.64,19.65,19.6,19.6,0
20080901|2008-07-09 13:00,9,19.65,19.65,19.65,19.65,0
20080901|2008-07-09 15:30,9,19.59,19.61,19.59,19.6,0
20080901|2008-07-09 16:00,9,19.6,19.6,19.6,19.6,0
20080901|2008-07-09 17:00,10,19.55,19.55,19.55,19.55,0
20080901|2008-07-09 17:30,10,19.55,19.55,19.55,19.55,0
20080901|2008-07-09 22:30,10,19.55,19.55,19.55,19.55,0
20080901|2008-07-09 23:00,10,19.53,19.53,19.53,19.53,0
20080901|2008-07-09 23:30,10,19.55,19.55,19.55,19.55,0
20080901|2008-07-10 01:00,10,19.53,19.53,19.53,19.53,0
20080901|2008-07-10 05:30,10,19.52,19.52,19.52,19.52,0
20080901|2008-07-10 06:00,10,19.55,19.55,19.55,19.55,0
20080901|2008-07-10 07:00,10,19.52,19.52,19.52,19.52,0
20080901|2008-07-10 07:30,10,19.5,19.5,19.5,19.5,0
20080901|2008-07-10 08:00,10,19.5,19.5,19.5,19.5,0
20080901|2008-07-10 08:30,10,19.5,19.5,19.5,19.5,0
20080901|2008-07-10 09:00,10,19.45,19.45,19.45,19.45,0
20080901|2008-07-10 09:30,10,19.43,19.43,19.41,19.41,0
20080901|2008-07-10 10:00,10,19.4,19.4,19.35,19.35,0
20080901|2008-07-10 10:30,10,19.39,19.55,19.36,19.4,0
20080901|2008-07-10 11:00,10,19.45,19.45,19.45,19.45,0
20080901|2008-07-10 11:30,10,19.48,19.48,19.45,19.45,0
20080901|2008-07-10 12:00,10,19.45,19.45,19.45,19.45,0
20080901|2008-07-10 12:30,10,19.42,19.42,19.42,19.42,0
20080901|2008-07-10 13:00,10,19.41,19.41,19.41,19.41,0
20080901|2008-07-10 14:00,10,19.4,19.4,19.4,19.4,0
20080901|2008-07-10 15:30,10,19.4,19.4,19.35,19.35,0
20080901|2008-07-10 16:00,10,19.41,19.41,19.41,19.41,0
20080901|2008-07-10 17:00,11,19.34,19.34,19.3,19.3,0
20080901|2008-07-10 18:00,11,19.25,19.25,19.25,19.25,0
20080901|2008-07-10 18:30,11,19.29,19.29,19.29,19.29,0
20080901|2008-07-10 20:00,11,19.4,19.4,19.4,19.4,0
20080901|2008-07-11 03:30,11,19.35,19.35,19.35,19.35,0
20080901|2008-07-11 08:00,11,19.44,19.44,19.44,19.44,0
20080901|2008-07-11 08:30,11,19.5,19.5,19.45,19.45,0
20080901|2008-07-11 09:00,11,19.48,19.58,19.45,19.5,0
20080901|2008-07-11 09:30,11,19.44,19.5,19.43,19.5,0
20080901|2008-07-11 10:00,11,19.5,19.55,19.5,19.55,0
20080901|2008-07-11 10:30,11,19.55,20,19.55,19.75,0
20080901|2008-07-11 11:00,11,19.76,19.8,19.6,19.7,0
20080901|2008-07-11 11:30,11,19.75,19.75,19.75,19.75,0
20080901|2008-07-11 12:30,11,19.75,19.75,19.7,19.7,0
20080901|2008-07-11 13:00,11,19.75,19.75,19.75,19.75,0
20080901|2008-07-11 16:00,11,19.75,19.75,19.75,19.75,0
20080901|2008-07-14 09:00,14,19.75,19.75,19.7,19.7,0
20080901|2008-07-14 09:30,14,19.69,19.75,19.65,19.75,0
20080901|2008-07-14 10:00,14,19.7,19.75,19.7,19.75,0
20080901|2008-07-14 10:30,14,19.72,19.72,19.69,19.69,0
20080901|2008-07-14 11:00,14,19.75,19.75,19.71,19.71,0
20080901|2008-07-14 11:30,14,19.71,19.75,19.71,19.75,0
20080901|2008-07-14 12:00,14,19.7,19.7,19.7,19.7,0
20080901|2008-07-14 12:30,14,19.77,19.78,19.77,19.78,0
20080901|2008-07-14 13:00,14,19.75,19.75,19.75,19.75,0
20080901|2008-07-14 13:30,14,19.75,19.75,19.75,19.75,0
20080901|2008-07-14 15:30,14,19.75,19.79,19.75,19.79,0
20080901|2008-07-14 16:00,14,19.75,19.75,19.75,19.75,0
20080901|2008-07-14 22:00,15,19.66,19.66,19.65,19.65,0
20080901|2008-07-15 05:00,15,19.7,19.7,19.7,19.7,0
20080901|2008-07-15 05:30,15,19.7,19.75,19.7,19.75,0
20080901|2008-07-15 07:30,15,19.75,19.75,19.75,19.75,0
20080901|2008-07-15 09:00,15,19.71,19.71,19.71,19.71,0
20080901|2008-07-15 09:30,15,19.75,19.75,19.65,19.65,0
20080901|2008-07-15 10:00,15,19.63,19.7,19.63,19.65,0
20080901|2008-07-15 10:30,15,19.7,19.75,19.7,19.75,0
20080901|2008-07-15 11:00,15,19.75,19.85,19.75,19.85,0
20080901|2008-07-15 11:30,15,19.85,19.89,19.85,19.89,0
20080901|2008-07-15 12:30,15,19.8,19.8,19.8,19.8,0
20080901|2008-07-15 13:00,15,19.76,19.76,19.75,19.75,0
20080901|2008-07-15 13:30,15,19.8,19.83,19.8,19.83,0
20080901|2008-07-15 16:00,15,19.8,19.8,19.8,19.8,0
20080901|2008-07-15 17:00,16,20.04,20.04,20.04,20.04,0
20080901|2008-07-15 17:30,16,19.9,19.9,19.9,19.9,0
20080901|2008-07-15 19:00,16,19.9,19.9,19.9,19.9,0
20080901|2008-07-15 20:30,16,19.99,20,19.99,20,0
20080901|2008-07-15 21:00,16,20,20,20,20,0
20080901|2008-07-16 07:00,16,20,20,20,20,0
20080901|2008-07-16 09:30,16,19.94,20.17,19.94,20.08,0
20080901|2008-07-16 10:00,16,20.07,20.1,20.04,20.04,0
20080901|2008-07-16 10:30,16,20.08,20.15,19.95,19.95,0
20080901|2008-07-16 11:00,16,19.95,19.95,19.9,19.9,0
20080901|2008-07-16 11:30,16,19.9,19.92,19.9,19.9,0
20080901|2008-07-16 12:30,16,19.95,19.99,19.94,19.94,0
20080901|2008-07-16 13:00,16,19.92,19.94,19.9,19.94,0
20080901|2008-07-16 13:30,16,20,20,20,20,0
20080901|2008-07-16 15:00,16,20,20,20,20,0
20080901|2008-07-16 16:00,16,19.94,19.94,19.94,19.94,0
20080901|2008-07-17 09:00,17,19.94,19.96,19.91,19.96,0
20080901|2008-07-17 09:30,17,19.95,20.05,19.95,20.05,0
20080901|2008-07-17 10:00,17,20.05,20.09,20.03,20.05,0
20080901|2008-07-17 10:30,17,20.03,20.2,20.03,20.1,0
20080901|2008-07-17 11:00,17,20.08,20.08,20,20.02,0
20080901|2008-07-17 11:30,17,20.03,20.04,19.98,20.04,0
20080901|2008-07-17 12:00,17,19.97,19.98,19.97,19.98,0
20080901|2008-07-17 12:30,17,19.98,19.98,19.98,19.98,0
20080901|2008-07-17 13:00,17,19.99,19.99,19.91,19.98,0
20080901|2008-07-17 15:00,17,19.88,19.88,19.88,19.88,0
20080901|2008-07-17 15:30,17,19.92,19.92,19.92,19.92,0
20080901|2008-07-17 16:00,17,19.98,19.98,19.98,19.98,0
20080901|2008-07-18 07:00,18,20,20,20,20,0
20080901|2008-07-18 07:30,18,20.01,20.03,20.01,20.03,0
20080901|2008-07-18 08:30,18,20,20,20,20,0
20080901|2008-07-18 09:30,18,19.98,20,19.98,20,0
20080901|2008-07-18 10:00,18,19.98,19.98,19.98,19.98,0
20080901|2008-07-18 10:30,18,20,20,19.9,19.9,0
20080901|2008-07-18 11:00,18,19.85,19.85,19.85,19.85,0
20080901|2008-07-18 11:30,18,19.75,19.79,19.65,19.79,0
20080901|2008-07-18 12:00,18,19.76,19.76,19.76,19.76,0
20080901|2008-07-18 12:30,18,19.78,19.95,19.78,19.95,0
20080901|2008-07-18 13:00,18,19.9,19.9,19.85,19.85,0
20080901|2008-07-18 16:00,18,19.9,19.9,19.9,19.9,0
20080901|2008-07-21 09:30,21,19.8,19.8,19.71,19.75,0
20080901|2008-07-21 10:00,21,19.8,19.8,19.75,19.79,0
20080901|2008-07-21 10:30,21,19.78,19.85,19.75,19.75,0
20080901|2008-07-21 11:00,21,19.71,19.71,19.48,19.54,0
20080901|2008-07-21 11:30,21,19.5,19.6,19.42,19.56,0
20080901|2008-07-21 12:00,21,19.56,19.7,19.56,19.66,0
20080901|2008-07-21 12:30,21,19.68,19.71,19.68,19.71,0
20080901|2008-07-21 13:00,21,19.67,19.7,19.65,19.65,0
20080901|2008-07-21 16:00,21,19.73,19.73,19.73,19.73,0
20080901|2008-07-21 20:00,22,19.73,19.73,19.73,19.73,0
20080901|2008-07-22 09:00,22,19.73,19.73,19.73,19.73,0
20080901|2008-07-22 09:30,22,19.7,19.73,19.65,19.73,0
20080901|2008-07-22 10:00,22,19.73,19.73,19.68,19.68,0
20080901|2008-07-22 10:30,22,19.68,19.73,19.65,19.73,0
20080901|2008-07-22 11:00,22,19.65,19.65,19.55,19.55,0
20080901|2008-07-22 11:30,22,19.53,19.55,19.5,19.55,0
20080901|2008-07-22 12:00,22,19.51,19.51,19.4,19.4,0
20080901|2008-07-22 12:30,22,19.4,19.4,19.35,19.35,0
20080901|2008-07-22 13:00,22,19.35,19.35,19.27,19.27,0
20080901|2008-07-22 13:30,22,19.3,19.35,19.3,19.35,0
20080901|2008-07-22 14:00,22,19.35,19.36,19.35,19.36,0
20080901|2008-07-22 15:00,22,19.35,19.42,19.35,19.42,0
20080901|2008-07-22 15:30,22,19.4,19.45,19.4,19.45,0
20080901|2008-07-22 16:00,22,19.33,19.33,19.33,19.33,0
20080901|2008-07-22 17:30,23,19.5,19.5,19.5,19.5,0
20080901|2008-07-22 18:30,23,19.46,19.46,19.45,19.45,0
20080901|2008-07-22 20:00,23,19.5,19.5,19.5,19.5,0
20080901|2008-07-23 00:00,23,19.5,19.5,19.5,19.5,0
20080901|2008-07-23 02:00,23,19.47,19.47,19.47,19.47,0
20080901|2008-07-23 05:30,23,19.47,19.47,19.47,19.47,0
20080901|2008-07-23 08:00,23,19.5,19.55,19.5,19.55,0
20080901|2008-07-23 08:30,23,19.55,19.55,19.45,19.45,0
20080901|2008-07-23 09:30,23,19.46,19.46,19.41,19.41,0
20080901|2008-07-23 10:00,23,19.4,19.42,19.38,19.38,0
20080901|2008-07-23 10:30,23,19.38,19.4,19.17,19.22,0
20080901|2008-07-23 11:00,23,19.25,19.25,19.21,19.21,0
20080901|2008-07-23 12:30,23,19.21,19.21,19.1,19.1,0
20080901|2008-07-23 13:00,23,19.1,19.1,19.06,19.1,0
20080901|2008-07-23 13:30,23,19.1,19.1,19.1,19.1,0
20080901|2008-07-23 14:30,23,19.1,19.1,19.1,19.1,0
20080901|2008-07-23 15:00,23,19.1,19.1,19.1,19.1,0
20080901|2008-07-23 15:30,23,19.12,19.15,19.12,19.15,0
20080901|2008-07-23 16:00,23,19.08,19.08,19.08,19.08,0
20080901|2008-07-23 23:00,24,19.11,19.11,19.11,19.11,0
20080901|2008-07-24 06:30,24,19.11,19.11,19.11,19.11,0
20080901|2008-07-24 07:30,24,19.1,19.15,19.08,19.15,0
20080901|2008-07-24 08:00,24,19.2,19.21,19.2,19.21,0
20080901|2008-07-24 08:30,24,19.2,19.22,19.2,19.22,0
20080901|2008-07-24 09:00,24,19.24,19.24,19.2,19.2,0
20080901|2008-07-24 09:30,24,19.2,19.22,19.18,19.18,0
20080901|2008-07-24 10:00,24,19.18,19.3,19.15,19.3,0
20080901|2008-07-24 10:30,24,19.3,19.37,19.3,19.37,0
20080901|2008-07-24 11:00,24,19.33,19.4,19.32,19.4,0
20080901|2008-07-24 11:30,24,19.4,19.4,19.38,19.38,0
20080901|2008-07-24 12:00,24,19.41,19.5,19.41,19.45,0
20080901|2008-07-24 12:30,24,19.45,19.45,19.45,19.45,0
20080901|2008-07-24 13:00,24,19.42,19.45,19.4,19.45,0
20080901|2008-07-24 16:00,24,19.42,19.42,19.42,19.42,0
20080901|2008-07-24 19:00,25,19.5,19.61,19.5,19.61,0
20080901|2008-07-25 09:00,25,19.52,19.52,19.52,19.52,0
20080901|2008-07-25 09:30,25,19.53,19.53,19.45,19.47,0
20080901|2008-07-25 10:00,25,19.5,19.5,19.47,19.47,0
20080901|2008-07-25 10:30,25,19.55,19.6,19.53,19.53,0
20080901|2008-07-25 11:30,25,19.5,19.5,19.5,19.5,0
20080901|2008-07-25 12:00,25,19.5,19.54,19.5,19.5,0
20080901|2008-07-25 12:30,25,19.5,19.5,19.49,19.49,0
20080901|2008-07-25 13:00,25,19.5,19.55,19.5,19.5,0
20080901|2008-07-25 16:00,25,19.52,19.52,19.52,19.52,0
20080901|2008-07-28 09:00,28,19.5,19.5,19.5,19.5,0
20080901|2008-07-28 09:30,28,19.55,19.55,19.55,19.55,0
20080901|2008-07-28 10:00,28,19.55,19.56,19.55,19.56,0
20080901|2008-07-28 10:30,28,19.53,19.6,19.53,19.6,0
20080901|2008-07-28 11:00,28,19.51,19.51,19.47,19.47,0
20080901|2008-07-28 11:30,28,19.48,19.48,19.48,19.48,0
20080901|2008-07-28 12:00,28,19.45,19.45,19.25,19.35,0
20080901|2008-07-28 12:30,28,19.35,19.36,19.32,19.35,0
20080901|2008-07-28 13:00,28,19.35,19.35,19.28,19.28,0
20080901|2008-07-28 13:30,28,19.29,19.3,19.26,19.26,0
20080901|2008-07-28 14:00,28,19.29,19.3,19.29,19.3,0
20080901|2008-07-28 14:30,28,19.3,19.3,19.3,19.3,0
20080901|2008-07-28 15:00,28,19.33,19.33,19.25,19.25,0
20080901|2008-07-28 15:30,28,19.3,19.3,19.3,19.3,0
20080901|2008-07-28 16:00,28,19.35,19.35,19.35,19.35,0
20080901|2008-07-28 17:00,29,19.3,19.3,19.3,19.3,0
20080901|2008-07-28 17:30,29,19.33,19.33,19.33,19.33,0
20080901|2008-07-28 18:30,29,19.23,19.23,19.23,19.23,0
20080901|2008-07-29 08:00,29,19.25,19.25,19.25,19.25,0
20080901|2008-07-29 08:30,29,19.25,19.25,19.25,19.25,0
20080901|2008-07-29 09:00,29,19.25,19.25,19.1,19.15,0
20080901|2008-07-29 09:30,29,19.15,19.27,19.08,19.15,0
20080901|2008-07-29 10:00,29,19.12,19.12,19.04,19.05,0
20080901|2008-07-29 10:30,29,19.05,19.06,18.88,18.95,0
20080901|2008-07-29 11:00,29,18.95,18.95,18.88,18.95,0
20080901|2008-07-29 11:30,29,19,19,18.95,18.95,0
20080901|2008-07-29 12:00,29,19,19,18.94,18.94,0
20080901|2008-07-29 12:30,29,18.95,18.95,18.9,18.95,0
20080901|2008-07-29 13:00,29,18.9,18.95,18.89,18.95,0
20080901|2008-07-29 16:00,29,18.89,18.89,18.89,18.89,0
20080901|2008-07-29 20:30,30,18.85,18.85,18.84,18.84,0
20080901|2008-07-30 07:00,30,18.77,18.77,18.75,18.75,0
20080901|2008-07-30 07:30,30,18.76,18.76,18.76,18.76,0
20080901|2008-07-30 08:00,30,18.85,18.88,18.75,18.8,0
20080901|2008-07-30 08:30,30,18.83,18.83,18.81,18.83,0
20080901|2008-07-30 09:00,30,18.83,18.83,18.71,18.71,0
20080901|2008-07-30 09:30,30,18.71,18.75,18.65,18.65,0
20080901|2008-07-30 10:00,30,18.63,18.65,18.5,18.5,0
20080901|2008-07-30 10:30,30,18.5,18.5,18.25,18.25,0
20080901|2008-07-30 11:00,30,18.25,18.25,18.14,18.14,0
20080901|2008-07-30 11:30,30,18.14,18.14,18.14,18.14,0
20080901|2008-07-30 12:00,30,18.14,18.14,18.14,18.14,0
20080901|2008-07-30 13:30,30,18.14,18.14,18.14,18.14,0
20080901|2008-07-30 14:00,30,18.14,18.14,18.14,18.14,0
20080901|2008-07-30 14:30,30,18.14,18.14,18.14,18.14,0
20080901|2008-07-30 16:00,30,18.14,18.14,18.14,18.14,0
20080901|2008-07-30 17:00,31,18.1,18.11,17.91,17.91,0
20080901|2008-07-30 17:30,31,17.91,17.91,17.9,17.9,0
20080901|2008-07-30 18:00,31,17.91,17.91,17.91,17.91,0
20080901|2008-07-30 20:00,31,17.92,17.92,17.91,17.91,0
20080901|2008-07-30 22:00,31,17.9,18,17.9,18,0
20080901|2008-07-31 07:30,31,17.94,17.94,17.94,17.94,0
20080901|2008-07-31 08:00,31,17.91,17.91,17.9,17.9,0
20080901|2008-07-31 08:30,31,18,18,18,18,0
20080901|2008-07-31 09:00,31,18,18,18,18,0
20080901|2008-07-31 09:30,31,18.05,18.14,18.05,18.14,0
20080901|2008-07-31 10:00,31,18.1,18.15,18,18.1,0
20080901|2008-07-31 10:30,31,18.1,18.15,18,18,0
20080901|2008-07-31 11:00,31,18.06,18.12,18.06,18.12,0
20080901|2008-07-31 11:30,31,18.09,18.1,18.09,18.1,0
20080901|2008-07-31 12:00,31,18.08,18.11,18.08,18.11,0
20080901|2008-07-31 12:30,31,18.1,18.1,18.09,18.09,0
20080901|2008-07-31 13:00,31,18.1,18.11,18.1,18.11,0
20080901|2008-07-31 14:30,31,18.09,18.09,18.08,18.08,0
20080901|2008-07-31 16:00,31,18.1,18.1,18.1,18.1,0
20080901|2008-08-01 08:30,1,18.15,18.15,18.15,18.15,0
20080901|2008-08-01 09:00,1,18.2,18.2,18.2,18.2,0
20080901|2008-08-01 09:30,1,18.15,18.2,18.15,18.15,0
20080901|2008-08-01 10:30,1,18.15,18.15,18.09,18.09,0
20080901|2008-08-01 11:00,1,18.08,18.08,18.05,18.05,0
20080901|2008-08-01 11:30,1,18.09,18.09,18.09,18.09,0
20080901|2008-08-01 12:00,1,18.1,18.1,18.02,18.02,0
20080901|2008-08-01 12:30,1,18,18,18,18,0
20080901|2008-08-01 13:00,1,18.02,18.02,18,18,0
20080901|2008-08-01 16:00,1,18.02,18.02,18.02,18.02,0
20080901|2008-08-04 09:00,4,17.95,17.95,17.91,17.92,0
20080901|2008-08-04 09:30,4,17.94,17.95,17.94,17.95,0
20080901|2008-08-04 10:00,4,17.92,17.94,17.9,17.94,0
20080901|2008-08-04 10:30,4,18,18,17.75,17.75,0
20080901|2008-08-04 11:00,4,17.84,17.87,17.75,17.8,0
20080901|2008-08-04 11:30,4,17.81,17.82,17.81,17.82,0
20080901|2008-08-04 12:00,4,17.8,17.8,17.8,17.8,0
20080901|2008-08-04 12:30,4,17.8,17.8,17.8,17.8,0
20080901|2008-08-04 13:00,4,17.8,17.8,17.75,17.75,0
20080901|2008-08-04 13:30,4,17.75,17.75,17.75,17.75,0
20080901|2008-08-04 15:30,4,17.75,17.75,17.75,17.75,0
20080901|2008-08-04 16:00,4,17.75,17.75,17.75,17.75,0
20080901|2008-08-04 17:00,5,17.65,17.65,17.65,17.65,0
20080901|2008-08-04 20:00,5,17.65,17.65,17.65,17.65,0
20080901|2008-08-05 06:00,5,17.65,17.65,17.65,17.65,0
20080901|2008-08-05 06:30,5,17.61,17.61,17.61,17.61,0
20080901|2008-08-05 07:00,5,17.61,17.61,17.6,17.6,0
20080901|2008-08-05 07:30,5,17.6,17.6,17.6,17.6,0
20080901|2008-08-05 08:00,5,17.55,17.57,17.53,17.57,0
20080901|2008-08-05 08:30,5,17.6,17.65,17.6,17.65,0
20080901|2008-08-05 09:00,5,17.66,17.68,17.63,17.68,0
20080901|2008-08-05 09:30,5,17.68,17.68,17.63,17.63,0
20080901|2008-08-05 10:00,5,17.66,17.66,17.64,17.65,0
20080901|2008-08-05 10:30,5,17.63,17.63,17.55,17.55,0
20080901|2008-08-05 11:00,5,17.55,17.55,17.49,17.5,0
20080901|2008-08-05 11:30,5,17.46,17.48,17.42,17.42,0
20080901|2008-08-05 12:00,5,17.5,17.5,17.5,17.5,0
20080901|2008-08-05 12:30,5,17.5,17.5,17.5,17.5,0
20080901|2008-08-05 13:00,5,17.54,17.55,17.52,17.55,0
20080901|2008-08-05 13:30,5,17.52,17.52,17.52,17.52,0
20080901|2008-08-05 14:00,5,17.55,17.55,17.55,17.55,0
20080901|2008-08-05 15:30,5,17.53,17.53,17.52,17.52,0
20080901|2008-08-05 16:00,5,17.53,17.53,17.53,17.53,0
20080901|2008-08-05 17:00,6,17.5,17.53,17.42,17.53,0
20080901|2008-08-05 18:30,6,17.53,17.53,17.53,17.53,0
20080901|2008-08-05 20:30,6,17.55,17.55,17.55,17.55,0
20080901|2008-08-05 22:00,6,17.53,17.53,17.53,17.53,0
20080901|2008-08-06 07:30,6,17.53,17.55,17.53,17.55,0
20080901|2008-08-06 08:00,6,17.6,17.6,17.6,17.6,0
20080901|2008-08-06 09:00,6,17.55,17.6,17.52,17.55,0
20080901|2008-08-06 09:30,6,17.55,17.6,17.55,17.56,0
20080901|2008-08-06 10:00,6,17.55,17.55,17.5,17.51,0
20080901|2008-08-06 10:30,6,17.52,17.54,17.36,17.4,0
20080901|2008-08-06 11:00,6,17.4,17.4,17.35,17.35,0
20080901|2008-08-06 11:30,6,17.35,17.36,17.31,17.31,0
20080901|2008-08-06 12:00,6,17.3,17.35,17.3,17.35,0
20080901|2008-08-06 12:30,6,17.32,17.34,17.28,17.28,0
20080901|2008-08-06 13:00,6,17.3,17.3,17.3,17.3,0
20080901|2008-08-06 13:30,6,17.3,17.3,17.28,17.28,0
20080901|2008-08-06 14:00,6,17.28,17.28,17.25,17.25,0
20080901|2008-08-06 14:30,6,17.28,17.3,17.28,17.3,0
20080901|2008-08-06 15:00,6,17.3,17.3,17.25,17.25,0
20080901|2008-08-06 16:00,6,17.3,17.3,17.3,17.3,0
20080901|2008-08-06 17:30,7,17.25,17.25,17.25,17.25,0
20080901|2008-08-06 19:30,7,17.28,17.28,17.28,17.28,0
20080901|2008-08-06 20:30,7,17.25,17.25,17.25,17.25,0
20080901|2008-08-06 22:00,7,17.25,17.25,17.25,17.25,0
20080901|2008-08-06 22:30,7,17.25,17.25,17.25,17.25,0
20080901|2008-08-07 05:30,7,17.23,17.23,17.23,17.23,0
20080901|2008-08-07 08:00,7,17.23,17.23,17.23,17.23,0
20080901|2008-08-07 08:30,7,17.23,17.23,17.23,17.23,0
20080901|2008-08-07 09:00,7,17.22,17.3,17.22,17.3,0
20080901|2008-08-07 09:30,7,17.31,17.35,17.3,17.35,0
20080901|2008-08-07 10:00,7,17.38,17.38,17.25,17.25,0
20080901|2008-08-07 10:30,7,17.26,17.6,17.26,17.5,0
20080901|2008-08-07 11:00,7,17.45,17.58,17.45,17.58,0
20080901|2008-08-07 12:30,7,17.47,17.47,17.43,17.43,0
20080901|2008-08-07 13:00,7,17.47,17.47,17.45,17.47,0
20080901|2008-08-07 13:30,7,17.43,17.43,17.4,17.4,0
20080901|2008-08-07 14:00,7,17.4,17.4,17.4,17.4,0
20080901|2008-08-07 14:30,7,17.4,17.4,17.4,17.4,0
20080901|2008-08-07 15:00,7,17.4,17.4,17.4,17.4,0
20080901|2008-08-07 15:30,7,17.4,17.4,17.4,17.4,0
20080901|2008-08-07 16:00,7,17.45,17.45,17.45,17.45,0
20080901|2008-08-07 17:00,8,17.4,17.4,17.4,17.4,0
20080901|2008-08-08 09:00,8,17.4,17.4,17.31,17.31,0
20080901|2008-08-08 09:30,8,17.3,17.3,17.27,17.27,0
20080901|2008-08-08 10:00,8,17.27,17.27,17.23,17.27,0
20080901|2008-08-08 10:30,8,17.27,17.42,17.2,17.3,0
20080901|2008-08-08 11:00,8,17.22,17.28,17.22,17.28,0
20080901|2008-08-08 11:30,8,17.25,17.25,17.16,17.25,0
20080901|2008-08-08 12:00,8,17.25,17.25,17.18,17.24,0
20080901|2008-08-08 12:30,8,17.25,17.26,17.24,17.25,0
20080901|2008-08-08 13:00,8,17.19,17.23,17.18,17.23,0
20080901|2008-08-08 16:00,8,17.19,17.19,17.19,17.19,0
20080901|2008-08-11 09:00,11,17.16,17.16,17.1,17.1,0
20080901|2008-08-11 09:30,11,17.16,17.2,17.16,17.2,0
20080901|2008-08-11 10:00,11,17.18,17.19,17.15,17.19,0
20080901|2008-08-11 10:30,11,17.15,17.3,17.13,17.3,0
20080901|2008-08-11 11:00,11,17.2,17.2,17.15,17.15,0
20080901|2008-08-11 11:30,11,17.2,17.2,17.18,17.18,0
20080901|2008-08-11 12:00,11,17.18,17.23,17.18,17.23,0
20080901|2008-08-11 12:30,11,17.23,17.25,17.23,17.25,0
20080901|2008-08-11 13:00,11,17.22,17.22,17.2,17.2,0
20080901|2008-08-11 14:00,11,17.25,17.25,17.25,17.25,0
20080901|2008-08-11 15:00,11,17.25,17.25,17.25,17.25,0
20080901|2008-08-11 15:30,11,17.28,17.29,17.28,17.29,0
20080901|2008-08-11 16:00,11,17.22,17.22,17.22,17.22,0
20080901|2008-08-12 08:00,12,17.2,17.2,17.2,17.2,0
20080901|2008-08-12 09:30,12,17.24,17.26,17.24,17.26,0
20080901|2008-08-12 10:00,12,17.28,17.31,17.28,17.31,0
20080901|2008-08-12 10:30,12,17.28,17.31,17.25,17.25,0
20080901|2008-08-12 11:00,12,17.22,17.22,17.2,17.2,0
20080901|2008-08-12 11:30,12,17.19,17.25,17.19,17.25,0
20080901|2008-08-12 12:00,12,17.2,17.26,17.2,17.26,0
20080901|2008-08-12 13:00,12,17.2,17.2,17.2,17.2,0
20080901|2008-08-12 15:00,12,17.22,17.22,17.18,17.18,0
20080901|2008-08-12 16:00,12,17.2,17.2,17.2,17.2,0
20080901|2008-08-12 21:00,13,17.2,17.2,17.2,17.2,0
20080901|2008-08-13 08:30,13,17.2,17.2,17.16,17.16,0
20080901|2008-08-13 09:00,13,17.11,17.11,16.96,17.07,0
20080901|2008-08-13 09:30,13,17.05,17.05,17.05,17.05,0
20080901|2008-08-13 10:00,13,17.05,17.05,17.05,17.05,0
20080901|2008-08-13 10:30,13,17.05,17.12,17.05,17.05,0
20080901|2008-08-13 11:00,13,17.05,17.1,17.03,17.05,0
20080901|2008-08-13 11:30,13,17.05,17.08,17.05,17.08,0
20080901|2008-08-13 12:00,13,17.09,17.13,17.09,17.11,0
20080901|2008-08-13 12:30,13,17.09,17.09,17.05,17.05,0
20080901|2008-08-13 13:00,13,17.05,17.06,17.03,17.06,0
20080901|2008-08-13 16:00,13,17.03,17.03,17.03,17.03,0
20080901|2008-08-13 18:30,14,17,17,17,17,0
20080901|2008-08-13 20:30,14,17,17,16.99,16.99,0
20080901|2008-08-13 21:00,14,16.93,16.93,16.92,16.92,0
20080901|2008-08-14 09:00,14,16.93,16.95,16.8,16.93,0
20080901|2008-08-14 09:30,14,16.93,16.93,16.82,16.82,0
20080901|2008-08-14 10:00,14,16.82,16.87,16.82,16.87,0
20080901|2008-08-14 10:30,14,16.87,16.87,16.77,16.79,0
20080901|2008-08-14 11:00,14,16.79,16.82,16.77,16.77,0
20080901|2008-08-14 11:30,14,16.77,16.77,16.73,16.73,0
20080901|2008-08-14 12:00,14,16.75,16.75,16.73,16.75,0
20080901|2008-08-14 12:30,14,16.75,16.75,16.73,16.73,0
20080901|2008-08-14 13:00,14,16.77,16.77,16.74,16.77,0
20080901|2008-08-14 13:30,14,16.74,16.76,16.74,16.76,0
20080901|2008-08-14 16:00,14,16.76,16.76,16.76,16.76,0
20080901|2008-08-14 17:30,15,16.75,16.75,16.75,16.75,0
20080901|2008-08-15 08:30,15,16.85,16.9,16.85,16.9,0
20080901|2008-08-15 09:00,15,16.76,16.76,16.72,16.72,0
20080901|2008-08-15 09:30,15,16.72,16.76,16.67,16.67,0
20080901|2008-08-15 10:00,15,16.63,16.63,16.63,16.63,0
20080901|2008-08-15 10:30,15,16.67,16.67,16.57,16.57,0
20080901|2008-08-15 11:00,15,16.57,16.58,16.51,16.58,0
20080901|2008-08-15 11:30,15,16.58,16.58,16.55,16.55,0
20080901|2008-08-15 12:00,15,16.53,16.53,16.49,16.49,0
20080901|2008-08-15 12:30,15,16.5,16.5,16.5,16.5,0
20080901|2008-08-15 13:00,15,16.5,16.5,16.48,16.48,0
20080901|2008-08-15 16:00,15,16.48,16.48,16.48,16.48,0
20080901|2008-08-18 09:00,18,16.47,16.47,16.43,16.43,0
20080901|2008-08-18 09:30,18,16.45,16.47,16.4,16.4,0
20080901|2008-08-18 10:00,18,16.4,16.4,16.35,16.35,0
20080901|2008-08-18 10:30,18,16.31,16.37,16.3,16.3,0
20080901|2008-08-18 11:00,18,16.34,16.36,16.3,16.3,0
20080901|2008-08-18 11:30,18,16.32,16.32,16.32,16.32,0
20080901|2008-08-18 12:00,18,16.3,16.3,16.28,16.28,0
20080901|2008-08-18 12:30,18,16.29,16.29,16.28,16.28,0
20080901|2008-08-18 14:00,18,16.33,16.4,16.3,16.4,0
20080901|2008-08-18 14:30,18,16.39,16.47,16.39,16.47,0
20080901|2008-08-18 15:00,18,16.38,16.38,16.37,16.37,0
20080901|2008-08-18 15:30,18,16.35,16.35,16.32,16.32,0
20080901|2008-08-18 16:00,18,16.28,16.28,16.28,16.28,0
20080901|2008-08-18 21:30,19,16.3,16.3,16.3,16.3,0
20080901|2008-08-18 23:00,19,16.28,16.28,16.28,16.28,0
20080901|2008-08-19 06:00,19,16.3,16.3,16.25,16.25,0
20080901|2008-08-19 07:30,19,16.27,16.27,16.27,16.27,0
20080901|2008-08-19 08:00,19,16.27,16.27,16.25,16.26,0
20080901|2008-08-19 08:30,19,16.27,16.27,16.27,16.27,0
20080901|2008-08-19 09:00,19,16.29,16.37,16.29,16.35,0
20080901|2008-08-19 09:30,19,16.3,16.3,16.29,16.29,0
20080901|2008-08-19 10:00,19,16.29,16.32,16.25,16.32,0
20080901|2008-08-19 10:30,19,16.28,16.32,16.16,16.16,0
20080901|2008-08-19 11:00,19,16.15,16.18,16.12,16.12,0
20080901|2008-08-19 11:30,19,16.16,16.16,16.16,16.16,0
20080901|2008-08-19 12:00,19,16.12,16.12,16.1,16.1,0
20080901|2008-08-19 12:30,19,16.12,16.13,16.08,16.1,0
20080901|2008-08-19 13:00,19,16.09,16.09,16.06,16.06,0
20080901|2008-08-19 14:30,19,16.11,16.11,16.11,16.11,0
20080901|2008-08-19 16:00,19,16.06,16.06,16.06,16.06,0
20080901|2008-08-19 17:00,20,16.03,16.03,16.03,16.03,0
20080901|2008-08-19 18:30,20,16.03,16.03,16.03,16.03,0
20080901|2008-08-19 19:30,20,16.03,16.03,16.03,16.03,0
20080901|2008-08-19 21:30,20,16.02,16.02,16.01,16.01,0
20080901|2008-08-19 22:30,20,16.05,16.05,16.05,16.05,0
20080901|2008-08-20 03:00,20,16.08,16.11,16.08,16.11,0
20080901|2008-08-20 04:00,20,16.18,16.18,16.18,16.18,0
20080901|2008-08-20 06:30,20,16.05,16.05,16.05,16.05,0
20080901|2008-08-20 08:00,20,16.01,16.01,16,16,0
20080901|2008-08-20 08:30,20,15.99,15.99,15.99,15.99,0
20080901|2008-08-20 09:00,20,16,16.05,15.95,16.03,0
20080901|2008-08-20 09:30,20,16.02,16.02,16.02,16.02,0
20080901|2008-08-20 10:00,20,16,16,15.97,15.98,0
20080901|2008-08-20 10:30,20,16.05,16.1,16,16.09,0
20080901|2008-08-20 11:00,20,16.11,16.2,16.11,16.2,0
20080901|2008-08-20 11:30,20,16.19,16.3,16.19,16.3,0
20080901|2008-08-20 12:00,20,16.26,16.26,16.25,16.25,0
20080901|2008-08-20 12:30,20,16.23,16.25,16.23,16.24,0
20080901|2008-08-20 13:00,20,16.25,16.25,16.22,16.22,0
20080901|2008-08-20 15:00,20,16.25,16.25,16.25,16.25,0
20080901|2008-08-20 15:30,20,16.25,16.25,16.25,16.25,0
20080901|2008-08-20 16:00,20,16.23,16.23,16.23,16.23,0
20080901|2008-08-20 21:00,21,16.3,16.3,16.3,16.3,0
20080901|2008-08-21 05:30,21,16.3,16.3,16.3,16.3,0
20080901|2008-08-21 08:00,21,16.3,16.3,16.3,16.3,0
20080901|2008-08-21 09:00,21,16.35,16.36,16.32,16.36,0
20080901|2008-08-21 09:30,21,16.35,16.35,16.24,16.26,0
20080901|2008-08-21 10:30,21,16.32,16.41,16.31,16.41,0
20080901|2008-08-21 11:00,21,16.41,16.41,16.4,16.4,0
20080901|2008-08-21 11:30,21,16.45,16.47,16.42,16.42,0
20080901|2008-08-21 12:00,21,16.45,16.52,16.41,16.52,0
20080901|2008-08-21 12:30,21,16.55,16.7,16.55,16.6,0
20080901|2008-08-21 13:00,21,16.62,16.62,16.55,16.55,0
20080901|2008-08-21 13:30,21,16.56,16.56,16.56,16.56,0
20080901|2008-08-21 14:00,21,16.5,16.5,16.5,16.5,0
20080901|2008-08-21 14:30,21,16.49,16.49,16.49,16.49,0
20080901|2008-08-21 16:00,21,16.55,16.55,16.55,16.55,0
20080901|2008-08-21 17:00,22,16.5,16.6,16.32,16.55,0
20080901|2008-08-21 18:00,22,16.55,16.55,16.55,16.55,0
20080901|2008-08-21 19:30,22,16.6,16.6,16.6,16.6,0
20080901|2008-08-21 20:30,22,16.59,16.59,16.59,16.59,0
20080901|2008-08-21 22:30,22,16.61,16.61,16.55,16.55,0
20080901|2008-08-22 05:00,22,16.55,16.55,16.55,16.55,0
20080901|2008-08-22 06:30,22,16.55,16.55,16.5,16.5,0
20080901|2008-08-22 07:00,22,16.55,16.55,16.55,16.55,0
20080901|2008-08-22 07:30,22,16.73,16.73,16.73,16.73,0
20080901|2008-08-22 08:30,22,16.65,16.65,16.6,16.6,0
20080901|2008-08-22 09:00,22,16.6,16.6,16.45,16.45,0
20080901|2008-08-22 09:30,22,16.41,16.48,16.37,16.4,0
20080901|2008-08-22 10:00,22,16.4,16.53,16.4,16.52,0
20080901|2008-08-22 10:30,22,16.52,16.54,16.37,16.37,0
20080901|2008-08-22 11:00,22,16.38,16.38,16.28,16.3,0
20080901|2008-08-22 11:30,22,16.34,16.35,16.34,16.34,0
20080901|2008-08-22 12:00,22,16.35,16.35,16.35,16.35,0
20080901|2008-08-22 12:30,22,16.35,16.35,16.35,16.35,0
20080901|2008-08-22 13:00,22,16.36,16.36,16.3,16.3,0
20080901|2008-08-22 16:00,22,16.3,16.3,16.3,16.3,0
20080901|2008-08-25 09:00,25,16.25,16.25,16.12,16.15,0
20080901|2008-08-25 09:30,25,16.15,16.15,16.11,16.15,0
20080901|2008-08-25 10:00,25,16.15,16.25,16.15,16.19,0
20080901|2008-08-25 10:30,25,16.2,16.3,16.05,16.12,0
20080901|2008-08-25 11:00,25,16.14,16.15,16.1,16.11,0
20080901|2008-08-25 11:30,25,16.15,16.15,16.15,16.15,0
20080901|2008-08-25 12:00,25,16.15,16.17,16.14,16.14,0
20080901|2008-08-25 12:30,25,16.13,16.15,16.13,16.15,0
20080901|2008-08-25 13:00,25,16.15,16.22,16.15,16.22,0
20080901|2008-08-25 13:30,25,16.2,16.2,16.15,16.15,0
20080901|2008-08-25 14:00,25,16.17,16.17,16.17,16.17,0
20080901|2008-08-25 15:00,25,16.15,16.15,16.13,16.13,0
20080901|2008-08-25 16:00,25,16.15,16.15,16.15,16.15,0
20080901|2008-08-26 07:30,26,16.05,16.05,16.05,16.05,0
20080901|2008-08-26 08:00,26,16.05,16.05,16.02,16.02,0
20080901|2008-08-26 08:30,26,16.05,16.05,16,16,0
20080901|2008-08-26 09:00,26,16,16.02,15.99,16.02,0
20080901|2008-08-26 09:30,26,16.02,16.05,16.02,16.05,0
20080901|2008-08-26 10:00,26,16.02,16.06,16.02,16.06,0
20080901|2008-08-26 10:30,26,16.02,16.03,15.96,16.03,0
20080901|2008-08-26 11:00,26,15.99,15.99,15.99,15.99,0
20080901|2008-08-26 12:00,26,16,16.03,15.94,15.94,0
20080901|2008-08-26 12:30,26,15.93,15.97,15.9,15.97,0
20080901|2008-08-26 13:00,26,15.95,15.98,15.92,15.95,0
20080901|2008-08-26 13:30,26,16,16,16,16,0
20080901|2008-08-26 14:30,26,16,16,16,16,0
20080901|2008-08-26 15:00,26,16,16,16,16,0
20080901|2008-08-26 16:00,26,15.95,15.95,15.95,15.95,0
20080901|2008-08-26 20:30,27,15.98,15.98,15.98,15.98,0
20080901|2008-08-27 08:30,27,15.97,15.97,15.97,15.97,0
20080901|2008-08-27 09:00,27,15.97,15.97,15.95,15.95,0
20080901|2008-08-27 09:30,27,15.95,15.97,15.95,15.97,0
20080901|2008-08-27 10:00,27,16,16,15.99,16,0
20080901|2008-08-27 10:30,27,15.97,16,15.95,15.95,0
20080901|2008-08-27 11:30,27,16.03,16.08,16.03,16.08,0
20080901|2008-08-27 12:00,27,16.05,16.05,16.03,16.03,0
20080901|2008-08-27 12:30,27,16,16,15.98,16,0
20080901|2008-08-27 13:00,27,16,16.05,15.97,16.05,0
20080901|2008-08-27 13:30,27,15.98,16.05,15.98,16.05,0
20080901|2008-08-27 14:00,27,16.08,16.08,16.08,16.08,0
20080901|2008-08-27 14:30,27,16.07,16.07,16.07,16.07,0
20080901|2008-08-27 15:00,27,16.03,16.03,16.03,16.03,0
20080901|2008-08-27 15:30,27,16.05,16.1,16.05,16.08,0
20080901|2008-08-27 16:00,27,15.98,15.98,15.98,15.98,0
20080901|2008-08-27 17:00,28,16.13,16.13,16,16,0
20080901|2008-08-27 17:30,28,16.05,16.05,16.05,16.05,0
20080901|2008-08-27 19:00,28,16.02,16.02,16.02,16.02,0
20080901|2008-08-27 21:30,28,16.05,16.05,16.05,16.05,0
20080901|2008-08-27 22:00,28,16.05,16.05,16.05,16.05,0
20080901|2008-08-27 22:30,28,16.05,16.05,16.05,16.05,0
20080901|2008-08-28 08:00,28,16.05,16.08,16.05,16.08,0
20080901|2008-08-28 08:30,28,16.1,16.1,16.1,16.1,0
20080901|2008-08-28 09:00,28,16.1,16.1,16.07,16.07,0
20080901|2008-08-28 09:30,28,16.08,16.1,16.08,16.1,0
20080901|2008-08-28 10:00,28,16.08,16.1,16.08,16.08,0
20080901|2008-08-28 10:30,28,16.1,16.18,15.98,15.98,0
20080901|2008-08-28 11:00,28,15.99,15.99,15.92,15.93,0
20080901|2008-08-28 11:30,28,15.92,15.97,15.92,15.94,0
20080901|2008-08-28 12:00,28,15.93,15.94,15.9,15.94,0
20080901|2008-08-28 12:30,28,15.96,15.96,15.92,15.95,0
20080901|2008-08-28 13:00,28,15.95,15.96,15.92,15.95,0
20080901|2008-08-28 13:30,28,15.95,15.99,15.95,15.99,0
20080901|2008-08-28 14:00,28,16,16,15.93,15.93,0
20080901|2008-08-28 16:00,28,15.94,15.94,15.94,15.94,0
20080901|2008-08-29 07:30,29,15.91,15.91,15.9,15.9,0
20080901|2008-08-29 09:00,29,15.9,15.9,15.86,15.86,0
20080901|2008-08-29 09:30,29,15.86,15.9,15.85,15.9,0
20080901|2008-08-29 10:00,29,15.91,15.91,15.9,15.9,0
20080901|2008-08-29 10:30,29,15.85,15.9,15.84,15.84,0
20080901|2008-08-29 11:00,29,15.84,15.87,15.78,15.8,0
20080901|2008-08-29 11:30,29,15.8,15.81,15.8,15.81,0
20080901|2008-08-29 12:00,29,15.81,15.83,15.81,15.83,0
20080901|2008-08-29 12:30,29,15.85,15.85,15.83,15.83,0
20080901|2008-08-29 13:00,29,15.83,15.83,15.81,15.81,0
20080901|2008-08-29 16:00,29,15.81,15.81,15.81,15.81,0
20080901|2008-09-01 18:00,2,15.79,15.79,15.78,15.78,0
20080901|2008-09-01 19:00,2,15.78,15.78,15.77,15.77,0
20080901|2008-09-02 07:30,2,15.81,15.81,15.81,15.81,0
20080901|2008-09-02 08:30,2,15.77,15.77,15.75,15.75,0
20080901|2008-09-02 09:00,2,15.77,15.82,15.77,15.82,0
20080901|2008-09-02 09:30,2,15.83,15.87,15.82,15.87,0
20080901|2008-09-02 10:30,2,15.84,15.84,15.71,15.71,0
20080901|2008-09-02 11:00,2,15.69,15.76,15.69,15.76,0
20080901|2008-09-02 11:30,2,15.69,15.78,15.69,15.78,0
20080901|2008-09-02 12:00,2,15.78,15.79,15.75,15.79,0
20080901|2008-09-02 12:30,2,15.76,15.76,15.76,15.76,0
20080901|2008-09-02 13:00,2,15.76,15.76,15.75,15.75,0
20080901|2008-09-02 15:30,2,15.79,15.79,15.79,15.79,0
20080901|2008-09-02 16:00,2,15.76,15.76,15.76,15.76,0
20080901|2008-09-02 18:00,3,15.78,15.78,15.78,15.78,0
20080901|2008-09-02 18:30,3,15.75,15.75,15.75,15.75,0
20080901|2008-09-03 08:30,3,15.75,15.75,15.75,15.75,0
20080901|2008-09-03 09:00,3,15.73,15.73,15.68,15.68,0
20080901|2008-09-03 09:30,3,15.68,15.68,15.67,15.67,0
20080901|2008-09-03 10:00,3,15.65,15.69,15.63,15.65,0
20080901|2008-09-03 10:30,3,15.65,15.8,15.65,15.8,0
20080901|2008-09-03 11:00,3,15.76,15.76,15.75,15.75,0
20080901|2008-09-03 12:00,3,15.75,15.75,15.75,15.75,0
20080901|2008-09-03 12:30,3,15.76,15.77,15.76,15.77,0
20080901|2008-09-03 13:00,3,15.76,15.76,15.72,15.72,0
20080901|2008-09-03 15:00,3,15.72,15.72,15.7,15.7,0
20080901|2008-09-03 15:30,3,15.76,15.8,15.76,15.8,0
20080901|2008-09-03 16:00,3,15.73,15.73,15.73,15.73,0
20080901|2008-09-03 17:30,4,15.82,15.82,15.73,15.73,0
20080901|2008-09-04 07:30,4,15.8,15.8,15.8,15.8,0
20080901|2008-09-04 09:00,4,15.82,15.85,15.82,15.85,0
20080901|2008-09-04 09:30,4,15.88,16.05,15.88,15.95,0
20080901|2008-09-04 10:00,4,15.92,15.98,15.92,15.95,0
20080901|2008-09-04 10:30,4,15.95,16.1,15.85,16.1,0
20080901|2008-09-04 11:00,4,15.99,16,15.95,15.95,0
20080901|2008-09-04 11:30,4,15.98,15.98,15.96,15.96,0
20080901|2008-09-04 12:00,4,16,16.1,16,16.05,0
20080901|2008-09-04 12:30,4,16.09,16.09,16.09,16.09,0
20080901|2008-09-04 14:30,4,16.13,16.13,16.13,16.13,0
20080901|2008-09-04 15:00,4,16.13,16.13,16.13,16.13,0
20080901|2008-09-04 16:00,4,16.09,16.09,16.09,16.09,0
20080901|2008-09-05 04:30,5,16.09,16.09,16.09,16.09,0
20080901|2008-09-05 05:30,5,16.1,16.14,16.1,16.14,0
20080901|2008-09-05 08:30,5,16.11,16.11,16.05,16.05,0
20080901|2008-09-05 09:00,5,16.12,16.15,16.12,16.15,0
20080901|2008-09-05 10:00,5,16.15,16.15,16.15,16.15,0
20080901|2008-09-05 10:30,5,16.15,16.25,15.86,15.96,0
20080901|2008-09-05 11:00,5,15.97,15.97,15.97,15.97,0
20080901|2008-09-05 11:30,5,16,16,16,16,0
20080901|2008-09-05 13:00,5,16.07,16.1,16.03,16.1,0
20080901|2008-09-05 16:00,5,16.1,16.1,16.1,16.1,0
20080901|2008-09-08 09:30,8,16.1,16.1,16.1,16.1,0
20080901|2008-09-08 10:00,8,16.1,16.15,16.1,16.15,0
20080901|2008-09-08 10:30,8,16.18,16.25,16.18,16.25,0
20080901|2008-09-08 11:00,8,16.16,16.2,16.15,16.15,0
20080901|2008-09-08 11:30,8,16.16,16.16,16.16,16.16,0
20080901|2008-09-08 12:30,8,16.16,16.16,16.16,16.16,0
20080901|2008-09-08 14:30,8,16.15,16.15,16.15,16.15,0
20080901|2008-09-08 16:00,8,16.16,16.16,16.16,16.16,0
20080901|2008-09-08 17:30,9,16.19,16.19,16.19,16.19,0
20080901|2008-09-09 07:30,9,16.25,16.25,16.21,16.21,0
20080901|2008-09-09 08:00,9,16.25,16.25,16.25,16.25,0
20080901|2008-09-09 08:30,9,16.25,16.25,16.25,16.25,0
20080901|2008-09-09 09:00,9,16.25,16.25,16.22,16.22,0
20080901|2008-09-09 09:30,9,16.2,16.21,16.19,16.19,0
20080901|2008-09-09 10:00,9,16.16,16.17,16.15,16.15,0
20080901|2008-09-09 10:30,9,16.12,16.2,16.12,16.15,0
20080901|2008-09-09 11:30,9,16.16,16.16,16.16,16.16,0
20080901|2008-09-09 12:00,9,16.18,16.18,16.18,16.18,0
20080901|2008-09-09 13:00,9,16.16,16.16,16.16,16.16,0
20080901|2008-09-09 15:00,9,16.16,16.16,16.16,16.16,0
20080901|2008-09-09 16:00,9,16.16,16.16,16.16,16.16,0
20080901|2008-09-10 09:00,10,16.14,16.14,16.14,16.14,0
20080901|2008-09-10 09:30,10,16.15,16.2,16.15,16.2,0
20080901|2008-09-10 10:00,10,16.2,16.2,16.15,16.17,0
20080901|2008-09-10 10:30,10,16.17,16.25,16.17,16.21,0
20080901|2008-09-10 11:00,10,16.25,16.25,16.25,16.25,0
20080901|2008-09-10 11:30,10,16.23,16.23,16.23,16.23,0
20080901|2008-09-10 12:00,10,16.21,16.21,16.2,16.2,0
20080901|2008-09-10 12:30,10,16.21,16.21,16.21,16.21,0
20080901|2008-09-10 13:00,10,16.21,16.21,16.19,16.21,0
20080901|2008-09-10 16:00,10,16.19,16.19,16.19,16.19,0
20080901|2008-09-11 09:30,11,16.15,16.16,16.15,16.16,0
20080901|2008-09-11 10:00,11,16.19,16.2,16.19,16.2,0
20080901|2008-09-11 10:30,11,16.19,16.19,16.16,16.16,0
20080901|2008-09-11 16:00,11,16.16,16.16,16.16,16.16,0
20080901|2008-09-12 10:00,12,16.18,16.18,16.18,16.18,0
20080901|2008-09-12 10:30,12,16.2,16.22,16.2,16.22,0
20080901|2008-09-12 11:00,12,16.22,16.22,16.22,16.22,0
20080901|2008-09-12 11:30,12,16.21,16.22,16.21,16.22,0
20080901|2008-09-12 12:00,12,16.17,16.23,16.17,16.23,0
20080901|2008-09-12 12:30,12,16.17,16.17,16.17,16.17,0
20080901|2008-09-12 13:00,12,16.17,16.17,16.17,16.17,0
20080901|2008-09-12 16:00,12,16.17,16.17,16.17,16.17,0
20080901|2008-09-15 09:00,15,16.11,16.11,16.11,16.11,0
20080901|2008-09-15 09:30,15,16.15,16.15,16.15,16.15,0
20080901|2008-09-15 10:30,15,16.16,16.16,16.14,16.14,0
20080901|2008-09-15 12:00,15,16.15,16.15,16.15,16.15,0
20080901|2008-09-15 13:00,15,16.15,16.15,16.14,16.14,0
20080901|2008-09-15 13:30,15,16.15,16.15,16.15,16.15,0
20080901|2008-09-15 16:00,15,16.15,16.15,16.15,16.15,0
20080901|2008-09-16 10:30,16,16.18,16.22,16.18,16.22,0
20080901|2008-09-16 11:00,16,16.18,16.18,16.18,16.18,0
20080901|2008-09-16 12:00,16,16.18,16.18,16.18,16.18,0
20080901|2008-09-16 16:00,16,16.18,16.18,16.18,16.18,0
20080901|2008-09-17 09:30,17,16.2,16.2,16.2,16.2,0
20080901|2008-09-17 12:30,17,16.2,16.23,16.2,16.21,0
20080901|2008-09-17 16:00,17,16.21,16.21,16.21,16.21,0
20080901|2008-09-17 17:30,18,16.2,16.2,16.2,16.2,0
20080901|2008-09-17 18:00,18,16.23,16.23,16.23,16.23,0
20080901|2008-09-18 03:00,18,16.25,16.25,16.25,16.25,0
20080901|2008-09-18 07:30,18,16.25,16.25,16.25,16.25,0
20080901|2008-09-18 08:00,18,16.26,16.26,16.26,16.26,0
20080901|2008-09-18 08:30,18,16.25,16.25,16.25,16.25,0
20080901|2008-09-18 09:00,18,16.29,16.29,16.29,16.29,0
20080901|2008-09-18 09:30,18,16.29,16.29,16.29,16.29,0
20080901|2008-09-18 11:00,18,16.25,16.28,16.25,16.28,0
20080901|2008-09-18 11:30,18,16.25,16.26,16.25,16.26,0
20080901|2008-09-18 12:00,18,16.28,16.28,16.28,16.28,0
20080901|2008-09-18 14:30,18,16.28,16.29,16.28,16.29,0
20080901|2008-09-18 16:00,18,16.28,16.28,16.28,16.28,0
20080901|2008-09-19 08:00,19,16.25,16.25,16.25,16.25,0
20080901|2008-09-19 11:00,19,16.29,16.3,16.28,16.3,0
20080901|2008-09-19 11:30,19,16.3,16.3,16.3,16.3,0
20080901|2008-09-19 12:00,19,16.31,16.31,16.31,16.31,0
20080901|2008-09-19 13:00,19,16.3,16.3,16.3,16.3,0
20080901|2008-09-19 16:00,19,16.29,16.29,16.29,16.29,0
20080901|2008-09-22 09:30,22,16.34,16.49,16.32,16.32,0
20080901|2008-09-22 10:30,22,16.33,16.33,16.33,16.33,0
20080901|2008-09-22 13:00,22,16.28,16.3,16.28,16.3,0
20080901|2008-09-22 16:00,22,16.3,16.3,16.3,16.3,0
20080901|2008-09-23 09:00,23,16.3,16.3,16.3,16.3,0
20080901|2008-09-23 10:00,23,16.36,16.36,16.35,16.35,0
20080901|2008-09-23 10:30,23,16.34,16.34,16.34,16.34,0
20080901|2008-09-23 11:00,23,16.33,16.33,16.32,16.32,0
20080901|2008-09-23 13:00,23,16.35,16.35,16.33,16.35,0
20080901|2008-09-23 16:00,23,16.34,16.34,16.34,16.34,0
20080901|2008-09-24 08:30,24,16.32,16.32,16.32,16.32,0
20080901|2008-09-24 09:30,24,16.32,16.37,16.32,16.35,0
20080901|2008-09-24 10:30,24,16.32,16.32,16.32,16.32,0
20080901|2008-09-24 12:00,24,16.32,16.34,16.32,16.34,0
20080901|2008-09-24 13:00,24,16.32,16.32,16.32,16.32,0
20080901|2008-09-24 16:00,24,16.32,16.32,16.32,16.32,0
20080901|2008-09-25 09:00,25,16.33,16.33,16.33,16.33,0
20080901|2008-09-25 09:30,25,16.35,16.35,16.35,16.35,0
20080901|2008-09-25 10:00,25,16.35,16.35,16.35,16.35,0
20080901|2008-09-25 10:30,25,16.33,16.35,16.33,16.35,0
20080901|2008-09-25 11:00,25,16.36,16.37,16.33,16.34,0
20080901|2008-09-25 11:30,25,16.33,16.33,16.31,16.33,0
20080901|2008-09-25 12:00,25,16.33,16.33,16.33,16.33,0
20080901|2008-09-25 13:00,25,16.34,16.34,16.34,16.34,0
20080901|2008-09-25 16:00,25,16.34,16.34,16.34,16.34,0
20080901|2008-09-26 00:00,26,16.31,16.31,16.31,16.31,0
20080901|2008-09-26 07:30,26,16.25,16.25,16.25,16.25,0
20080901|2008-09-26 16:00,26,16.26,16.26,16.26,16.26,0
20080901|2008-09-29 09:00,29,16.25,16.25,16.25,16.25,0
20080901|2008-09-29 10:30,29,16.25,16.25,16.25,16.25,0
20080901|2008-09-29 11:00,29,16.25,16.25,16.25,16.25,0
20080901|2008-09-29 11:30,29,16.25,16.25,16.23,16.24,0
20080901|2008-09-29 12:00,29,16.24,16.24,16.23,16.23,0
20080901|2008-09-29 12:30,29,16.22,16.22,16.21,16.21,0
20080901|2008-09-29 13:30,29,16.21,16.21,16.21,16.21,0
20080901|2008-09-29 16:00,29,16.22,16.22,16.22,16.22,0
20080901|2008-09-30 08:00,30,16.22,16.22,16.22,16.22,0
20080901|2008-09-30 10:00,30,16.23,16.23,16.23,16.23,0
20080901|2008-09-30 13:00,30,16.25,16.25,16.23,16.25,0
20080901|2008-09-30 16:00,30,16.24,16.24,16.24,16.24,0
20080901|2008-10-01 08:30,1,16.23,16.23,16.22,16.22,0
20080901|2008-10-01 16:00,1,16.23,16.23,16.23,16.23,0
20080901|2008-10-02 12:00,2,16.25,16.25,16.25,16.25,0
20080901|2008-10-02 16:00,2,16.24,16.24,16.24,16.24,0
20080901|2008-10-03 16:00,3,16.28,16.28,16.28,16.28,0
20081001|2008-05-05 09:00,5,19.5,19.7,19.5,19.7,0
20081001|2008-05-05 09:30,5,19.7,19.8,19.7,19.8,0
20081001|2008-05-05 10:00,5,19.79,19.8,19.75,19.75,0
20081001|2008-05-05 10:30,5,19.75,19.8,19.75,19.8,0
20081001|2008-05-05 11:00,5,19.8,19.8,19.8,19.8,0
20081001|2008-05-05 11:30,5,19.76,19.76,19.75,19.75,0
20081001|2008-05-05 12:00,5,19.75,19.75,19.75,19.75,0
20081001|2008-05-05 12:30,5,19.83,19.85,19.8,19.8,0
20081001|2008-05-05 15:00,5,19.84,19.85,19.84,19.85,0
20081001|2008-05-05 16:00,5,19.8,19.8,19.8,19.8,0
20081001|2008-05-05 19:00,6,19.89,19.9,19.89,19.9,0
20081001|2008-05-06 07:00,6,19.99,19.99,19.99,19.99,0
20081001|2008-05-06 08:00,6,20,20,20,20,0
20081001|2008-05-06 08:30,6,19.98,20,19.98,20,0
20081001|2008-05-06 09:00,6,20.05,20.05,20.02,20.02,0
20081001|2008-05-06 09:30,6,20.1,20.1,20.1,20.1,0
20081001|2008-05-06 10:00,6,20.1,20.2,20.1,20.1,0
20081001|2008-05-06 10:30,6,20.11,20.15,20.11,20.15,0
20081001|2008-05-06 11:00,6,20.1,20.15,20.1,20.15,0
20081001|2008-05-06 11:30,6,20.15,20.15,20.15,20.15,0
20081001|2008-05-06 12:00,6,20.15,20.15,20.15,20.15,0
20081001|2008-05-06 12:30,6,20.15,20.15,20.15,20.15,0
20081001|2008-05-06 13:00,6,20.1,20.15,20.1,20.1,0
20081001|2008-05-06 15:30,6,20,20,20,20,0
20081001|2008-05-06 16:00,6,20.15,20.15,20.15,20.15,0
20081001|2008-05-06 17:00,7,20,20,20,20,0
20081001|2008-05-06 18:30,7,20.05,20.05,20.05,20.05,0
20081001|2008-05-06 19:00,7,20.08,20.08,20.08,20.08,0
20081001|2008-05-06 19:30,7,20.08,20.08,20.08,20.08,0
20081001|2008-05-07 08:00,7,20,20,20,20,0
20081001|2008-05-07 09:00,7,20.03,20.03,19.98,19.98,0
20081001|2008-05-07 09:30,7,20.02,20.08,19.98,20.08,0
20081001|2008-05-07 10:30,7,20.05,20.13,20.02,20.02,0
20081001|2008-05-07 11:00,7,19.94,20.02,19.94,20.02,0
20081001|2008-05-07 11:30,7,20,20,20,20,0
20081001|2008-05-07 12:00,7,20.04,20.05,20.04,20.05,0
20081001|2008-05-07 12:30,7,20.05,20.09,20.05,20.09,0
20081001|2008-05-07 16:00,7,20.09,20.09,20.09,20.09,0
20081001|2008-05-08 08:30,8,19.99,20.06,19.97,20.06,0
20081001|2008-05-08 09:00,8,20,20.05,20,20,0
20081001|2008-05-08 10:00,8,20,20.07,20,20.07,0
20081001|2008-05-08 10:30,8,19.98,20.11,19.98,20.11,0
20081001|2008-05-08 11:00,8,20.12,20.14,20.11,20.11,0
20081001|2008-05-08 11:30,8,20.1,20.11,20.09,20.09,0
20081001|2008-05-08 12:30,8,20.14,20.23,20.14,20.15,0
20081001|2008-05-08 13:00,8,20.2,20.2,20.18,20.19,0
20081001|2008-05-08 16:00,8,20.19,20.19,20.19,20.19,0
20081001|2008-05-09 07:30,9,20.25,20.25,20.25,20.25,0
20081001|2008-05-09 08:00,9,20.15,20.15,20.15,20.15,0
20081001|2008-05-09 08:30,9,20.07,20.07,20.07,20.07,0
20081001|2008-05-09 09:00,9,20.15,20.15,20.15,20.15,0
20081001|2008-05-09 09:30,9,20.19,20.22,20.15,20.22,0
20081001|2008-05-09 10:00,9,20.22,20.23,20.22,20.23,0
20081001|2008-05-09 10:30,9,20.25,20.25,20.25,20.25,0
20081001|2008-05-09 11:00,9,20.25,20.25,20.25,20.25,0
20081001|2008-05-09 11:30,9,20.2,20.24,20.2,20.24,0
20081001|2008-05-09 12:00,9,20.2,20.2,20.15,20.19,0
20081001|2008-05-09 13:00,9,20.2,20.2,20.2,20.2,0
20081001|2008-05-09 16:00,9,20.2,20.2,20.2,20.2,0
20081001|2008-05-12 09:00,12,20.15,20.15,20.15,20.15,0
20081001|2008-05-12 10:00,12,20.15,20.15,20.15,20.15,0
20081001|2008-05-12 10:30,12,20.2,20.26,20.2,20.26,0
20081001|2008-05-12 11:30,12,20.2,20.22,20.2,20.22,0
20081001|2008-05-12 12:30,12,20.1,20.1,20.07,20.07,0
20081001|2008-05-12 13:00,12,20.15,20.15,20.15,20.15,0
20081001|2008-05-12 16:00,12,20.15,20.15,20.15,20.15,0
20081001|2008-05-13 08:00,13,20.1,20.1,20.1,20.1,0
20081001|2008-05-13 09:00,13,20.07,20.07,20.07,20.07,0
20081001|2008-05-13 10:00,13,20.15,20.18,20.15,20.18,0
20081001|2008-05-13 10:30,13,20.23,20.33,20.23,20.3,0
20081001|2008-05-13 11:00,13,20.35,20.45,20.35,20.35,0
20081001|2008-05-13 11:30,13,20.43,20.45,20.4,20.4,0
20081001|2008-05-13 12:00,13,20.4,20.4,20.4,20.4,0
20081001|2008-05-13 12:30,13,20.35,20.35,20.35,20.35,0
20081001|2008-05-13 13:00,13,20.26,20.3,20.25,20.3,0
20081001|2008-05-13 15:00,13,20.3,20.3,20.3,20.3,0
20081001|2008-05-13 16:00,13,20.3,20.3,20.3,20.3,0
20081001|2008-05-14 08:30,14,20.34,20.34,20.34,20.34,0
20081001|2008-05-14 09:00,14,20.3,20.3,20.3,20.3,0
20081001|2008-05-14 09:30,14,20.35,20.43,20.35,20.4,0
20081001|2008-05-14 10:00,14,20.31,20.34,20.31,20.34,0
20081001|2008-05-14 10:30,14,20.36,20.38,20.27,20.3,0
20081001|2008-05-14 11:00,14,20.35,20.35,20.35,20.35,0
20081001|2008-05-14 11:30,14,20.35,20.35,20.35,20.35,0
20081001|2008-05-14 12:30,14,20.35,20.35,20.35,20.35,0
20081001|2008-05-14 13:00,14,20.38,20.38,20.38,20.38,0
20081001|2008-05-14 14:30,14,20.35,20.35,20.35,20.35,0
20081001|2008-05-14 16:00,14,20.38,20.38,20.38,20.38,0
20081001|2008-05-14 22:00,15,20.35,20.35,20.35,20.35,0
20081001|2008-05-14 22:30,15,20.35,20.35,20.35,20.35,0
20081001|2008-05-15 09:00,15,20.34,20.35,20.34,20.34,0
20081001|2008-05-15 10:00,15,20.36,20.38,20.33,20.33,0
20081001|2008-05-15 10:30,15,20.33,20.33,20.3,20.33,0
20081001|2008-05-15 12:00,15,20.28,20.28,20.25,20.25,0
20081001|2008-05-15 12:30,15,20.17,20.17,20.17,20.17,0
20081001|2008-05-15 13:30,15,20.19,20.19,20.19,20.19,0
20081001|2008-05-15 15:00,15,20.17,20.17,20.15,20.15,0
20081001|2008-05-15 15:30,15,20.16,20.16,20.16,20.16,0
20081001|2008-05-15 16:00,15,20.18,20.18,20.18,20.18,0
20081001|2008-05-15 17:00,16,20.1,20.1,20.1,20.1,0
20081001|2008-05-15 20:00,16,20.18,20.18,20.18,20.18,0
20081001|2008-05-16 08:30,16,20.25,20.25,20.25,20.25,0
20081001|2008-05-16 09:00,16,20.25,20.25,20.2,20.2,0
20081001|2008-05-16 09:30,16,20.2,20.2,20.2,20.2,0
20081001|2008-05-16 10:00,16,20.18,20.18,20.18,20.18,0
20081001|2008-05-16 10:30,16,20.18,20.23,20.18,20.23,0
20081001|2008-05-16 12:30,16,20.18,20.18,20.15,20.15,0
20081001|2008-05-16 13:00,16,20.15,20.16,20.15,20.16,0
20081001|2008-05-16 16:00,16,20.15,20.15,20.15,20.15,0
20081001|2008-05-19 09:00,19,20.11,20.15,20.11,20.15,0
20081001|2008-05-19 09:30,19,20.23,20.25,20.23,20.23,0
20081001|2008-05-19 10:00,19,20.3,20.3,20.3,20.3,0
20081001|2008-05-19 10:30,19,20.32,20.4,20.32,20.4,0
20081001|2008-05-19 11:00,19,20.4,20.4,20.4,20.4,0
20081001|2008-05-19 11:30,19,20.4,20.43,20.4,20.43,0
20081001|2008-05-19 12:00,19,20.45,20.6,20.45,20.6,0
20081001|2008-05-19 12:30,19,20.64,20.68,20.64,20.68,0
20081001|2008-05-19 13:30,19,20.69,20.69,20.69,20.69,0
20081001|2008-05-19 14:00,19,20.58,20.58,20.58,20.58,0
20081001|2008-05-19 15:30,19,20.54,20.54,20.54,20.54,0
20081001|2008-05-19 16:00,19,20.68,20.68,20.68,20.68,0
20081001|2008-05-19 19:00,20,20.72,20.78,20.72,20.78,0
20081001|2008-05-19 19:30,20,20.81,20.97,20.81,20.95,0
20081001|2008-05-19 22:00,20,20.85,20.85,20.85,20.85,0
20081001|2008-05-19 22:30,20,20.8,20.8,20.8,20.8,0
20081001|2008-05-20 08:30,20,20.75,20.75,20.75,20.75,0
20081001|2008-05-20 09:00,20,20.8,20.94,20.8,20.89,0
20081001|2008-05-20 09:30,20,20.95,21,20.95,21,0
20081001|2008-05-20 10:00,20,20.96,20.96,20.93,20.95,0
20081001|2008-05-20 10:30,20,20.97,20.97,20.93,20.93,0
20081001|2008-05-20 11:00,20,20.9,20.9,20.83,20.83,0
20081001|2008-05-20 12:00,20,20.8,20.83,20.8,20.83,0
20081001|2008-05-20 12:30,20,20.93,20.93,20.93,20.93,0
20081001|2008-05-20 13:00,20,20.89,20.89,20.89,20.89,0
20081001|2008-05-20 16:00,20,20.89,20.89,20.89,20.89,0
20081001|2008-05-20 17:00,21,20.95,21,20.95,21,0
20081001|2008-05-20 17:30,21,20.71,20.95,20.67,20.95,0
20081001|2008-05-20 22:30,21,20.95,20.95,20.95,20.95,0
20081001|2008-05-21 07:00,21,20.9,20.9,20.9,20.9,0
20081001|2008-05-21 07:30,21,20.85,20.85,20.78,20.78,0
20081001|2008-05-21 08:30,21,20.8,20.8,20.8,20.8,0
20081001|2008-05-21 09:00,21,20.8,20.85,20.8,20.85,0
20081001|2008-05-21 09:30,21,20.8,20.85,20.8,20.85,0
20081001|2008-05-21 10:30,21,20.85,21,20.85,21,0
20081001|2008-05-21 11:00,21,21,21,20.9,20.9,0
20081001|2008-05-21 11:30,21,20.65,20.85,20.65,20.85,0
20081001|2008-05-21 12:00,21,20.84,20.84,20.8,20.8,0
20081001|2008-05-21 13:00,21,20.79,20.79,20.69,20.74,0
20081001|2008-05-21 13:30,21,20.74,20.74,20.74,20.74,0
20081001|2008-05-21 14:00,21,20.74,20.74,20.74,20.74,0
20081001|2008-05-21 15:00,21,20.74,20.74,20.74,20.74,0
20081001|2008-05-21 15:30,21,20.89,20.89,20.82,20.82,0
20081001|2008-05-21 16:00,21,20.69,20.69,20.69,20.69,0
20081001|2008-05-21 17:00,22,20.9,20.9,20.89,20.89,0
20081001|2008-05-21 20:30,22,20.89,20.9,20.84,20.84,0
20081001|2008-05-22 09:00,22,21,21.04,21,21.04,0
20081001|2008-05-22 09:30,22,21.04,21.04,21.04,21.04,0
20081001|2008-05-22 10:00,22,20.98,20.98,20.98,20.98,0
20081001|2008-05-22 10:30,22,20.98,20.98,20.93,20.93,0
20081001|2008-05-22 11:00,22,20.94,20.98,20.94,20.98,0
20081001|2008-05-22 11:30,22,20.9,20.9,20.72,20.75,0
20081001|2008-05-22 12:00,22,20.83,20.83,20.81,20.81,0
20081001|2008-05-22 13:00,22,20.81,20.81,20.81,20.81,0
20081001|2008-05-22 14:30,22,20.9,20.9,20.9,20.9,0
20081001|2008-05-22 15:00,22,20.85,20.85,20.83,20.83,0
20081001|2008-05-22 16:00,22,20.81,20.81,20.81,20.81,0
20081001|2008-05-22 22:00,23,20.85,20.85,20.85,20.85,0
20081001|2008-05-22 22:30,23,20.85,20.85,20.85,20.85,0
20081001|2008-05-23 08:30,23,20.88,20.9,20.88,20.9,0
20081001|2008-05-23 09:00,23,20.86,21.06,20.86,21.06,0
20081001|2008-05-23 09:30,23,21,21,20.96,20.99,0
20081001|2008-05-23 10:00,23,20.95,20.95,20.95,20.95,0
20081001|2008-05-23 10:30,23,20.91,20.91,20.8,20.8,0
20081001|2008-05-23 11:00,23,20.85,20.85,20.85,20.85,0
20081001|2008-05-23 11:30,23,20.9,20.9,20.9,20.9,0
20081001|2008-05-23 12:00,23,20.82,20.82,20.75,20.75,0
20081001|2008-05-23 12:30,23,20.81,20.9,20.79,20.79,0
20081001|2008-05-23 13:00,23,20.79,20.79,20.79,20.79,0
20081001|2008-05-23 16:00,23,20.79,20.79,20.79,20.79,0
20081001|2008-05-26 19:00,27,20.95,20.95,20.95,20.95,0
20081001|2008-05-26 19:30,27,20.94,20.94,20.94,20.94,0
20081001|2008-05-26 20:00,27,20.95,20.95,20.95,20.95,0
20081001|2008-05-27 08:00,27,20.79,20.79,20.79,20.79,0
20081001|2008-05-27 08:30,27,20.79,20.79,20.7,20.73,0
20081001|2008-05-27 09:00,27,20.72,20.77,20.72,20.77,0
20081001|2008-05-27 09:30,27,20.75,20.75,20.75,20.75,0
20081001|2008-05-27 10:00,27,20.79,20.79,20.79,20.79,0
20081001|2008-05-27 10:30,27,20.79,20.8,20.68,20.7,0
20081001|2008-05-27 11:30,27,20.7,20.7,20.67,20.67,0
20081001|2008-05-27 12:30,27,20.7,20.7,20.7,20.7,0
20081001|2008-05-27 14:30,27,20.65,20.65,20.65,20.65,0
20081001|2008-05-27 16:00,27,20.7,20.7,20.7,20.7,0
20081001|2008-05-27 18:30,28,20.65,20.65,20.65,20.65,0
20081001|2008-05-28 07:00,28,20.6,20.6,20.6,20.6,0
20081001|2008-05-28 09:00,28,20.62,20.62,20.62,20.62,0
20081001|2008-05-28 09:30,28,20.61,20.63,20.61,20.63,0
20081001|2008-05-28 10:00,28,20.6,20.6,20.57,20.58,0
20081001|2008-05-28 10:30,28,20.6,20.6,20.54,20.6,0
20081001|2008-05-28 11:00,28,20.51,20.51,20.5,20.5,0
20081001|2008-05-28 11:30,28,20.5,20.5,20.5,20.5,0
20081001|2008-05-28 12:00,28,20.54,20.54,20.54,20.54,0
20081001|2008-05-28 12:30,28,20.57,20.59,20.57,20.57,0
20081001|2008-05-28 13:30,28,20.57,20.6,20.57,20.57,0
20081001|2008-05-28 14:00,28,20.53,20.58,20.5,20.58,0
20081001|2008-05-28 15:00,28,20.55,20.55,20.55,20.55,0
20081001|2008-05-28 15:30,28,20.55,20.55,20.55,20.55,0
20081001|2008-05-28 16:00,28,20.57,20.57,20.57,20.57,0
20081001|2008-05-28 19:00,29,20.64,20.64,20.64,20.64,0
20081001|2008-05-28 19:30,29,20.72,20.72,20.72,20.72,0
20081001|2008-05-29 07:00,29,20.57,20.57,20.57,20.57,0
20081001|2008-05-29 09:00,29,20.55,20.57,20.51,20.51,0
20081001|2008-05-29 09:30,29,20.55,20.57,20.54,20.54,0
20081001|2008-05-29 10:00,29,20.54,20.54,20.5,20.5,0
20081001|2008-05-29 10:30,29,20.48,20.48,20.28,20.34,0
20081001|2008-05-29 11:00,29,20.34,20.37,20.31,20.37,0
20081001|2008-05-29 11:30,29,20.35,20.35,20.22,20.22,0
20081001|2008-05-29 12:00,29,20.17,20.2,20.15,20.15,0
20081001|2008-05-29 12:30,29,20.26,20.26,20.26,20.26,0
20081001|2008-05-29 13:00,29,20.2,20.2,20.2,20.2,0
20081001|2008-05-29 14:00,29,20.18,20.18,20.18,20.18,0
20081001|2008-05-29 16:00,29,20.25,20.25,20.25,20.25,0
20081001|2008-05-29 19:00,30,20.16,20.16,20.16,20.16,0
20081001|2008-05-30 08:00,30,20.24,20.24,20.24,20.24,0
20081001|2008-05-30 08:30,30,20.15,20.15,20.15,20.15,0
20081001|2008-05-30 09:00,30,20.1,20.1,20.1,20.1,0
20081001|2008-05-30 09:30,30,20.11,20.17,20.11,20.15,0
20081001|2008-05-30 10:00,30,20.1,20.12,20.03,20.12,0
20081001|2008-05-30 10:30,30,20.15,20.45,20.15,20.28,0
20081001|2008-05-30 11:00,30,20.22,20.22,20.22,20.22,0
20081001|2008-05-30 11:30,30,20.2,20.22,20.16,20.16,0
20081001|2008-05-30 16:00,30,20.16,20.16,20.16,20.16,0
20081001|2008-06-02 09:00,2,20.16,20.2,20.16,20.2,0
20081001|2008-06-02 09:30,2,20.16,20.18,20.16,20.18,0
20081001|2008-06-02 10:00,2,20.2,20.2,20.2,20.2,0
20081001|2008-06-02 10:30,2,20.2,20.2,20.15,20.15,0
20081001|2008-06-02 11:00,2,20.15,20.15,20.15,20.15,0
20081001|2008-06-02 11:30,2,20.15,20.15,20.15,20.15,0
20081001|2008-06-02 12:00,2,20.19,20.19,20.19,20.19,0
20081001|2008-06-02 12:30,2,20.15,20.16,20.15,20.16,0
20081001|2008-06-02 13:00,2,20.16,20.16,20.16,20.16,0
20081001|2008-06-02 14:30,2,20.16,20.16,20.16,20.16,0
20081001|2008-06-02 15:00,2,20.16,20.16,20.16,20.16,0
20081001|2008-06-02 16:00,2,20.17,20.17,20.17,20.17,0
20081001|2008-06-02 19:30,3,20.18,20.18,20.18,20.18,0
20081001|2008-06-02 22:00,3,20.12,20.12,20.1,20.1,0
20081001|2008-06-03 07:30,3,20.22,20.35,20.22,20.35,0
20081001|2008-06-03 08:00,3,20.38,20.4,20.38,20.4,0
20081001|2008-06-03 08:30,3,20.4,20.4,20.4,20.4,0
20081001|2008-06-03 09:00,3,20.5,20.52,20.5,20.52,0
20081001|2008-06-03 09:30,3,20.52,20.64,20.52,20.64,0
20081001|2008-06-03 10:00,3,20.64,20.68,20.6,20.6,0
20081001|2008-06-03 10:30,3,20.6,20.6,20.5,20.6,0
20081001|2008-06-03 11:00,3,20.51,20.51,20.51,20.51,0
20081001|2008-06-03 11:30,3,20.6,20.6,20.54,20.54,0
20081001|2008-06-03 12:00,3,20.54,20.54,20.54,20.54,0
20081001|2008-06-03 12:30,3,20.56,20.56,20.56,20.56,0
20081001|2008-06-03 13:00,3,20.49,20.49,20.45,20.45,0
20081001|2008-06-03 14:00,3,20.54,20.54,20.54,20.54,0
20081001|2008-06-03 16:00,3,20.49,20.49,20.49,20.49,0
20081001|2008-06-03 18:30,4,20.6,20.6,20.6,20.6,0
20081001|2008-06-04 07:30,4,20.54,20.54,20.54,20.54,0
20081001|2008-06-04 09:00,4,20.54,20.54,20.54,20.54,0
20081001|2008-06-04 10:30,4,20.41,20.61,20.4,20.61,0
20081001|2008-06-04 11:00,4,20.54,20.54,20.54,20.54,0
20081001|2008-06-04 12:00,4,20.55,20.55,20.55,20.55,0
20081001|2008-06-04 12:30,4,20.58,20.58,20.58,20.58,0
20081001|2008-06-04 13:00,4,20.58,20.58,20.58,20.58,0
20081001|2008-06-04 16:00,4,20.58,20.58,20.58,20.58,0
20081001|2008-06-05 10:00,5,20.62,20.62,20.62,20.62,0
20081001|2008-06-05 10:30,5,20.7,20.93,20.7,20.93,0
20081001|2008-06-05 11:00,5,20.93,20.93,20.93,20.93,0
20081001|2008-06-05 11:30,5,20.87,20.87,20.87,20.87,0
20081001|2008-06-05 12:30,5,20.9,20.9,20.9,20.9,0
20081001|2008-06-05 13:30,5,20.9,20.9,20.9,20.9,0
20081001|2008-06-05 15:00,5,20.85,20.93,20.85,20.93,0
20081001|2008-06-05 16:00,5,20.9,20.9,20.9,20.9,0
20081001|2008-06-06 07:00,6,20.98,20.98,20.97,20.97,0
20081001|2008-06-06 07:30,6,20.98,20.98,20.98,20.98,0
20081001|2008-06-06 08:30,6,20.9,20.9,20.9,20.9,0
20081001|2008-06-06 09:00,6,20.98,21,20.98,21,0
20081001|2008-06-06 10:00,6,20.92,20.92,20.82,20.89,0
20081001|2008-06-06 11:30,6,20.82,20.9,20.65,20.84,0
20081001|2008-06-06 12:00,6,20.84,20.84,20.84,20.84,0
20081001|2008-06-06 13:00,6,20.85,20.89,20.83,20.83,0
20081001|2008-06-06 16:00,6,20.89,20.89,20.89,20.89,0
20081001|2008-06-09 09:00,9,20.89,20.89,20.89,20.89,0
20081001|2008-06-09 09:30,9,20.96,21,20.96,21,0
20081001|2008-06-09 10:00,9,21,21,21,21,0
20081001|2008-06-09 10:30,9,20.95,20.95,20.85,20.85,0
20081001|2008-06-09 11:00,9,20.7,20.7,20.7,20.7,0
20081001|2008-06-09 11:30,9,20.7,20.7,20.67,20.67,0
20081001|2008-06-09 12:00,9,20.69,20.69,20.67,20.67,0
20081001|2008-06-09 13:00,9,20.78,20.78,20.78,20.78,0
20081001|2008-06-09 16:00,9,20.78,20.78,20.78,20.78,0
20081001|2008-06-09 17:00,10,20.78,20.78,20.78,20.78,0
20081001|2008-06-10 09:30,10,20.7,20.7,20.66,20.66,0
20081001|2008-06-10 10:30,10,20.78,20.78,20.78,20.78,0
20081001|2008-06-10 12:30,10,20.8,20.8,20.8,20.8,0
20081001|2008-06-10 13:00,10,20.73,20.73,20.7,20.7,0
20081001|2008-06-10 14:00,10,20.7,20.7,20.65,20.65,0
20081001|2008-06-10 16:00,10,20.7,20.7,20.7,20.7,0
20081001|2008-06-10 17:00,11,20.58,20.58,20.58,20.58,0
20081001|2008-06-11 09:00,11,20.67,20.67,20.67,20.67,0
20081001|2008-06-11 10:30,11,20.67,20.78,20.67,20.78,0
20081001|2008-06-11 11:00,11,20.86,21,20.86,21,0
20081001|2008-06-11 11:30,11,21,21,20.9,20.9,0
20081001|2008-06-11 12:30,11,20.95,20.95,20.95,20.95,0
20081001|2008-06-11 15:00,11,20.85,20.85,20.85,20.85,0
20081001|2008-06-11 16:00,11,20.85,20.85,20.85,20.85,0
20081001|2008-06-11 18:30,12,21,21,21,21,0
20081001|2008-06-12 10:30,12,21.03,21.05,21.03,21.05,0
20081001|2008-06-12 12:00,12,21,21,21,21,0
20081001|2008-06-12 12:30,12,21.05,21.05,21.05,21.05,0
20081001|2008-06-12 13:30,12,21.05,21.05,21.05,21.05,0
20081001|2008-06-12 16:00,12,21.05,21.05,21.05,21.05,0
20081001|2008-06-13 07:30,13,21.05,21.05,21.05,21.05,0
20081001|2008-06-13 08:30,13,21.05,21.05,21.05,21.05,0
20081001|2008-06-13 09:00,13,21,21,21,21,0
20081001|2008-06-13 09:30,13,21.05,21.05,21,21,0
20081001|2008-06-13 10:00,13,21,21,21,21,0
20081001|2008-06-13 10:30,13,21,21,20.96,21,0
20081001|2008-06-13 11:00,13,20.97,20.99,20.95,20.97,0
20081001|2008-06-13 11:30,13,20.94,20.95,20.82,20.82,0
20081001|2008-06-13 12:00,13,20.82,20.82,20.82,20.82,0
20081001|2008-06-13 12:30,13,20.82,20.82,20.82,20.82,0
20081001|2008-06-13 13:00,13,20.75,20.75,20.75,20.75,0
20081001|2008-06-13 16:00,13,20.75,20.75,20.75,20.75,0
20081001|2008-06-16 09:30,16,20.92,20.92,20.92,20.92,0
20081001|2008-06-16 10:00,16,20.79,20.85,20.78,20.85,0
20081001|2008-06-16 10:30,16,20.9,20.9,20.83,20.83,0
20081001|2008-06-16 11:00,16,20.84,20.84,20.84,20.84,0
20081001|2008-06-16 13:30,16,20.9,20.9,20.9,20.9,0
20081001|2008-06-16 15:00,16,20.89,20.89,20.89,20.89,0
20081001|2008-06-16 15:30,16,20.85,20.85,20.85,20.85,0
20081001|2008-06-16 17:00,17,20.95,20.95,20.89,20.89,0
20081001|2008-06-17 09:00,17,20.9,20.9,20.9,20.9,0
20081001|2008-06-17 09:30,17,21,21,21,21,0
20081001|2008-06-17 10:30,17,20.96,21.02,20.95,21.02,0
20081001|2008-06-17 11:00,17,21.02,21.02,20.98,21.02,0
20081001|2008-06-17 11:30,17,21.03,21.03,21.03,21.03,0
20081001|2008-06-17 12:00,17,21.04,21.04,21.04,21.04,0
20081001|2008-06-17 12:30,17,21.01,21.01,21,21,0
20081001|2008-06-17 13:00,17,21.05,21.05,21.05,21.05,0
20081001|2008-06-17 13:30,17,21.05,21.05,21.05,21.05,0
20081001|2008-06-17 15:30,17,21.05,21.05,21.05,21.05,0
20081001|2008-06-17 17:00,18,21.05,21.05,21.05,21.05,0
20081001|2008-06-17 22:30,18,21.1,21.1,21.1,21.1,0
20081001|2008-06-18 09:30,18,21.14,21.14,21.14,21.14,0
20081001|2008-06-18 10:00,18,21.1,21.14,21.1,21.14,0
20081001|2008-06-18 10:30,18,21.17,21.17,21.08,21.08,0
20081001|2008-06-18 11:00,18,21,21.05,20.95,20.95,0
20081001|2008-06-18 11:30,18,20.94,21.09,20.94,21.09,0
20081001|2008-06-18 12:00,18,21,21.05,21,21.05,0
20081001|2008-06-18 12:30,18,21,21.05,21,21.05,0
20081001|2008-06-18 13:00,18,21.13,21.13,21.13,21.13,0
20081001|2008-06-18 14:00,18,21.05,21.13,21.05,21.11,0
20081001|2008-06-18 14:30,18,21.04,21.1,21.04,21.1,0
20081001|2008-06-18 15:00,18,21.04,21.04,20.9,20.9,0
20081001|2008-06-18 15:30,18,20.9,20.9,20.88,20.88,0
20081001|2008-06-18 16:00,18,21.13,21.13,21.13,21.13,0
20081001|2008-06-18 17:00,19,20.9,20.9,20.9,20.9,0
20081001|2008-06-18 17:30,19,20.81,20.81,20.74,20.75,0
20081001|2008-06-18 18:00,19,20.74,20.74,20.67,20.7,0
20081001|2008-06-18 18:30,19,20.68,20.73,20.68,20.73,0
20081001|2008-06-18 23:30,19,20.85,20.85,20.85,20.85,0
20081001|2008-06-19 00:00,19,20.88,20.88,20.88,20.88,0
20081001|2008-06-19 09:00,19,20.86,20.9,20.85,20.85,0
20081001|2008-06-19 09:30,19,20.8,20.8,20.8,20.8,0
20081001|2008-06-19 10:00,19,20.8,20.8,20.67,20.68,0
20081001|2008-06-19 10:30,19,20.72,20.75,20.7,20.7,0
20081001|2008-06-19 11:00,19,20.7,20.73,20.69,20.73,0
20081001|2008-06-19 12:00,19,20.78,20.8,20.78,20.8,0
20081001|2008-06-19 12:30,19,20.8,20.8,20.8,20.8,0
20081001|2008-06-19 13:00,19,20.79,20.8,20.79,20.8,0
20081001|2008-06-19 13:30,19,20.81,20.81,20.81,20.81,0
20081001|2008-06-19 14:30,19,20.8,20.8,20.8,20.8,0
20081001|2008-06-19 15:30,19,20.8,20.8,20.8,20.8,0
20081001|2008-06-20 09:30,20,20.75,20.75,20.75,20.75,0
20081001|2008-06-20 10:00,20,20.7,20.7,20.67,20.67,0
20081001|2008-06-20 10:30,20,20.63,20.63,20.62,20.63,0
20081001|2008-06-20 11:00,20,20.63,20.63,20.61,20.61,0
20081001|2008-06-20 12:00,20,20.65,20.65,20.6,20.65,0
20081001|2008-06-20 12:30,20,20.6,20.6,20.57,20.6,0
20081001|2008-06-20 13:00,20,20.6,20.6,20.6,20.6,0
20081001|2008-06-20 15:30,20,20.6,20.6,20.6,20.6,0
20081001|2008-06-23 09:00,23,20.56,20.56,20.55,20.55,0
20081001|2008-06-23 09:30,23,20.45,20.45,20.38,20.38,0
20081001|2008-06-23 10:00,23,20.38,20.49,20.38,20.49,0
20081001|2008-06-23 10:30,23,20.49,20.5,20.49,20.5,0
20081001|2008-06-23 11:30,23,20.46,20.46,20.46,20.46,0
20081001|2008-06-23 12:00,23,20.5,20.5,20.5,20.5,0
20081001|2008-06-23 13:00,23,20.4,20.4,20.4,20.4,0
20081001|2008-06-23 13:30,23,20.4,20.4,20.4,20.4,0
20081001|2008-06-23 14:00,23,20.36,20.36,20.36,20.36,0
20081001|2008-06-23 15:00,23,20.38,20.38,20.3,20.3,0
20081001|2008-06-23 15:30,23,20.3,20.46,20.3,20.46,0
20081001|2008-06-23 19:30,24,20.4,20.4,20.4,20.4,0
20081001|2008-06-24 07:30,24,20.26,20.26,20.25,20.25,0
20081001|2008-06-24 08:30,24,20.29,20.29,20.29,20.29,0
20081001|2008-06-24 09:00,24,20.23,20.25,20.18,20.25,0
20081001|2008-06-24 10:00,24,20.25,20.25,20.19,20.24,0
20081001|2008-06-24 10:30,24,20.25,20.25,20.13,20.13,0
20081001|2008-06-24 11:00,24,20.16,20.16,20.1,20.1,0
20081001|2008-06-24 12:00,24,20.12,20.12,20.12,20.12,0
20081001|2008-06-24 12:30,24,20.14,20.14,20.14,20.14,0
20081001|2008-06-24 13:00,24,20.1,20.14,20.08,20.08,0
20081001|2008-06-24 16:00,24,20.12,20.12,20.12,20.12,0
20081001|2008-06-25 08:30,25,20.08,20.1,20.07,20.1,0
20081001|2008-06-25 09:00,25,20.08,20.14,20.08,20.14,0
20081001|2008-06-25 09:30,25,20.11,20.11,19.98,20.01,0
20081001|2008-06-25 10:00,25,20,20,20,20,0
20081001|2008-06-25 10:30,25,20.15,20.15,20.15,20.15,0
20081001|2008-06-25 11:00,25,20.15,20.15,20.15,20.15,0
20081001|2008-06-25 12:30,25,20.12,20.12,20.12,20.12,0
20081001|2008-06-25 13:00,25,20.08,20.08,20.08,20.08,0
20081001|2008-06-25 15:30,25,20.08,20.08,20.08,20.08,0
20081001|2008-06-26 09:30,26,20.08,20.08,20.08,20.08,0
20081001|2008-06-26 10:00,26,20.12,20.17,20.12,20.17,0
20081001|2008-06-26 10:30,26,20.17,20.17,20.17,20.17,0
20081001|2008-06-26 11:00,26,20.08,20.17,20.08,20.17,0
20081001|2008-06-26 11:30,26,20.16,20.16,20.15,20.15,0
20081001|2008-06-26 12:00,26,20.12,20.12,20.12,20.12,0
20081001|2008-06-26 13:00,26,20.13,20.13,20.13,20.13,0
20081001|2008-06-26 14:30,26,20.1,20.1,20.02,20.02,0
20081001|2008-06-26 16:00,26,20.13,20.13,20.13,20.13,0
20081001|2008-06-26 18:00,27,20.09,20.09,20.01,20.01,0
20081001|2008-06-26 22:30,27,20.1,20.1,20.1,20.1,0
20081001|2008-06-27 09:00,27,20.01,20.01,20.01,20.01,0
20081001|2008-06-27 09:30,27,20.01,20.03,20,20,0
20081001|2008-06-27 10:00,27,20.1,20.17,20.1,20.17,0
20081001|2008-06-27 10:30,27,20.12,20.17,20.05,20.17,0
20081001|2008-06-27 11:00,27,20.17,20.17,20.17,20.17,0
20081001|2008-06-27 11:30,27,20.13,20.13,20.12,20.12,0
20081001|2008-06-27 12:00,27,20.1,20.13,20.1,20.13,0
20081001|2008-06-27 12:30,27,20.02,20.02,20.02,20.02,0
20081001|2008-06-27 13:00,27,20.08,20.13,20.08,20.13,0
20081001|2008-06-27 15:30,27,20.02,20.02,20.02,20.02,0
20081001|2008-06-30 09:00,30,20,20,20,20,0
20081001|2008-06-30 09:30,30,20,20,20,20,0
20081001|2008-06-30 10:00,30,19.95,19.95,19.95,19.95,0
20081001|2008-06-30 10:30,30,19.97,19.97,19.97,19.97,0
20081001|2008-06-30 12:00,30,20.08,20.08,20.08,20.08,0
20081001|2008-06-30 13:00,30,20.1,20.1,20.1,20.1,0
20081001|2008-06-30 16:00,30,20.08,20.08,20.08,20.08,0
20081001|2008-07-01 09:00,1,20.03,20.05,20.03,20.05,0
20081001|2008-07-01 09:30,1,20.05,20.1,20.05,20.05,0
20081001|2008-07-01 10:00,1,20.01,20.05,20.01,20.05,0
20081001|2008-07-01 10:30,1,20.02,20.02,19.89,20,0
20081001|2008-07-01 11:00,1,19.9,20,19.9,20,0
20081001|2008-07-01 12:00,1,20.02,20.03,20.02,20.03,0
20081001|2008-07-01 16:00,1,20.02,20.02,20.02,20.02,0
20081001|2008-07-02 07:30,2,20,20,20,20,0
20081001|2008-07-02 08:30,2,20.02,20.02,20.02,20.02,0
20081001|2008-07-02 09:00,2,20.02,20.02,20,20,0
20081001|2008-07-02 09:30,2,20.02,20.02,19.98,19.98,0
20081001|2008-07-02 11:00,2,19.95,19.95,19.95,19.95,0
20081001|2008-07-02 11:30,2,20,20,20,20,0
20081001|2008-07-02 12:30,2,20,20,20,20,0
20081001|2008-07-02 13:00,2,20,20.01,20,20.01,0
20081001|2008-07-02 15:30,2,20.02,20.02,20.02,20.02,0
20081001|2008-07-02 16:00,2,20,20,20,20,0
20081001|2008-07-03 09:00,3,20.05,20.05,20.05,20.05,0
20081001|2008-07-03 09:30,3,20.06,20.06,20.06,20.06,0
20081001|2008-07-03 10:30,3,20.09,20.12,20.09,20.12,0
20081001|2008-07-03 11:00,3,20.2,20.2,20.2,20.2,0
20081001|2008-07-03 11:30,3,20.25,20.3,20.25,20.3,0
20081001|2008-07-03 12:30,3,20.22,20.22,20.2,20.2,0
20081001|2008-07-03 14:00,3,20.22,20.22,20.22,20.22,0
20081001|2008-07-03 16:00,3,20.3,20.3,20.3,20.3,0
20081001|2008-07-04 15:30,4,20.3,20.3,20.3,20.3,0
20081001|2008-07-07 09:30,7,20.16,20.19,20.15,20.19,0
20081001|2008-07-07 10:00,7,20.19,20.19,20.16,20.16,0
20081001|2008-07-07 10:30,7,20.14,20.14,20.04,20.04,0
20081001|2008-07-07 11:00,7,20.01,20.07,20,20,0
20081001|2008-07-07 12:00,7,20.03,20.05,20.03,20.05,0
20081001|2008-07-07 12:30,7,20.05,20.07,20.05,20.06,0
20081001|2008-07-07 13:00,7,20.05,20.05,20.05,20.05,0
20081001|2008-07-07 15:00,7,20.03,20.03,20.03,20.03,0
20081001|2008-07-07 16:00,7,20.05,20.05,20.05,20.05,0
20081001|2008-07-07 17:00,8,19.96,19.96,19.95,19.95,0
20081001|2008-07-07 17:30,8,19.92,19.92,19.92,19.92,0
20081001|2008-07-07 18:30,8,19.9,19.9,19.9,19.9,0
20081001|2008-07-08 06:30,8,19.9,19.9,19.9,19.9,0
20081001|2008-07-08 08:30,8,19.91,19.91,19.91,19.91,0
20081001|2008-07-08 09:00,8,19.91,19.92,19.91,19.92,0
20081001|2008-07-08 09:30,8,19.97,19.97,19.97,19.97,0
20081001|2008-07-08 10:00,8,19.9,19.9,19.86,19.86,0
20081001|2008-07-08 10:30,8,19.89,19.94,19.85,19.94,0
20081001|2008-07-08 11:00,8,19.97,20,19.97,20,0
20081001|2008-07-08 12:00,8,20,20,19.98,19.98,0
20081001|2008-07-08 12:30,8,19.98,19.98,19.98,19.98,0
20081001|2008-07-08 15:30,8,19.9,19.92,19.9,19.92,0
20081001|2008-07-08 16:00,8,19.98,19.98,19.98,19.98,0
20081001|2008-07-09 08:00,9,19.95,19.95,19.91,19.91,0
20081001|2008-07-09 08:30,9,19.91,19.97,19.91,19.93,0
20081001|2008-07-09 09:00,9,19.93,19.93,19.88,19.88,0
20081001|2008-07-09 09:30,9,19.88,19.9,19.88,19.9,0
20081001|2008-07-09 10:30,9,19.88,19.88,19.85,19.85,0
20081001|2008-07-09 11:00,9,19.85,19.86,19.77,19.8,0
20081001|2008-07-09 11:30,9,19.81,19.81,19.78,19.78,0
20081001|2008-07-09 12:00,9,19.85,19.85,19.75,19.8,0
20081001|2008-07-09 12:30,9,19.8,19.8,19.8,19.8,0
20081001|2008-07-09 13:00,9,19.75,19.75,19.75,19.75,0
20081001|2008-07-09 15:30,9,19.75,19.75,19.72,19.72,0
20081001|2008-07-09 16:00,9,19.75,19.75,19.75,19.75,0
20081001|2008-07-09 17:00,10,19.75,19.75,19.75,19.75,0
20081001|2008-07-09 17:30,10,19.74,19.74,19.74,19.74,0
20081001|2008-07-09 22:30,10,19.74,19.74,19.73,19.73,0
20081001|2008-07-09 23:30,10,19.74,19.74,19.74,19.74,0
20081001|2008-07-10 01:00,10,19.72,19.72,19.72,19.72,0
20081001|2008-07-10 07:00,10,19.72,19.72,19.72,19.72,0
20081001|2008-07-10 07:30,10,19.7,19.7,19.69,19.69,0
20081001|2008-07-10 08:00,10,19.69,19.69,19.65,19.65,0
20081001|2008-07-10 08:30,10,19.69,19.7,19.69,19.7,0
20081001|2008-07-10 09:00,10,19.64,19.64,19.6,19.6,0
20081001|2008-07-10 09:30,10,19.61,19.61,19.6,19.6,0
20081001|2008-07-10 10:00,10,19.57,19.57,19.55,19.55,0
20081001|2008-07-10 10:30,10,19.6,19.65,19.55,19.55,0
20081001|2008-07-10 11:30,10,19.63,19.63,19.63,19.63,0
20081001|2008-07-10 12:30,10,19.63,19.63,19.63,19.63,0
20081001|2008-07-10 13:00,10,19.6,19.6,19.57,19.57,0
20081001|2008-07-10 13:30,10,19.57,19.57,19.57,19.57,0
20081001|2008-07-10 14:00,10,19.6,19.6,19.6,19.6,0
20081001|2008-07-10 15:30,10,19.6,19.6,19.57,19.57,0
20081001|2008-07-10 16:00,10,19.57,19.57,19.57,19.57,0
20081001|2008-07-10 17:00,11,19.54,19.54,19.54,19.54,0
20081001|2008-07-10 17:30,11,19.54,19.54,19.54,19.54,0
20081001|2008-07-11 08:30,11,19.64,19.64,19.64,19.64,0
20081001|2008-07-11 09:00,11,19.65,19.73,19.57,19.57,0
20081001|2008-07-11 10:00,11,19.66,19.69,19.66,19.69,0
20081001|2008-07-11 10:30,11,19.72,20.05,19.72,19.83,0
20081001|2008-07-11 11:00,11,19.78,19.78,19.7,19.7,0
20081001|2008-07-11 12:30,11,19.89,19.89,19.81,19.81,0
20081001|2008-07-11 13:00,11,19.8,19.81,19.8,19.81,0
20081001|2008-07-11 16:00,11,19.81,19.81,19.81,19.81,0
20081001|2008-07-14 09:00,14,19.86,19.86,19.85,19.85,0
20081001|2008-07-14 09:30,14,19.76,19.85,19.7,19.85,0
20081001|2008-07-14 10:00,14,19.85,19.85,19.85,19.85,0
20081001|2008-07-14 10:30,14,19.81,19.81,19.78,19.78,0
20081001|2008-07-14 11:00,14,19.83,19.83,19.8,19.8,0
20081001|2008-07-14 11:30,14,19.8,19.82,19.8,19.82,0
20081001|2008-07-14 12:00,14,19.78,19.78,19.78,19.78,0
20081001|2008-07-14 12:30,14,19.85,19.86,19.85,19.86,0
20081001|2008-07-14 13:00,14,19.83,19.84,19.82,19.82,0
20081001|2008-07-14 15:30,14,19.87,19.87,19.87,19.87,0
20081001|2008-07-14 16:00,14,19.82,19.82,19.82,19.82,0
20081001|2008-07-14 20:30,15,19.85,19.85,19.85,19.85,0
20081001|2008-07-15 09:00,15,19.77,19.77,19.77,19.77,0
20081001|2008-07-15 09:30,15,19.82,19.82,19.75,19.75,0
20081001|2008-07-15 10:00,15,19.79,19.79,19.79,19.79,0
20081001|2008-07-15 10:30,15,19.8,19.8,19.8,19.8,0
20081001|2008-07-15 11:00,15,19.85,19.93,19.85,19.9,0
20081001|2008-07-15 11:30,15,19.94,19.94,19.94,19.94,0
20081001|2008-07-15 12:00,15,19.88,19.88,19.88,19.88,0
20081001|2008-07-15 13:00,15,19.9,19.9,19.9,19.9,0
20081001|2008-07-15 16:00,15,19.88,19.88,19.88,19.88,0
20081001|2008-07-15 17:00,16,19.97,19.97,19.97,19.97,0
20081001|2008-07-15 18:30,16,20.05,20.05,20.05,20.05,0
20081001|2008-07-15 19:30,16,20.05,20.05,19.96,19.96,0
20081001|2008-07-16 09:30,16,20,20.12,20,20.12,0
20081001|2008-07-16 10:00,16,20.05,20.05,20,20,0
20081001|2008-07-16 10:30,16,20.05,20.11,20,20,0
20081001|2008-07-16 11:30,16,19.95,19.95,19.95,19.95,0
20081001|2008-07-16 12:30,16,20.05,20.1,20.05,20.1,0
20081001|2008-07-16 13:00,16,20.04,20.04,20.04,20.04,0
20081001|2008-07-16 13:30,16,20.09,20.09,20.09,20.09,0
20081001|2008-07-16 15:00,16,20.1,20.1,20.1,20.1,0
20081001|2008-07-16 16:00,16,20.04,20.04,20.04,20.04,0
20081001|2008-07-17 09:00,17,20.05,20.05,20.05,20.05,0
20081001|2008-07-17 09:30,17,20.09,20.09,20.09,20.09,0
20081001|2008-07-17 10:30,17,20.25,20.25,20.17,20.2,0
20081001|2008-07-17 11:00,17,20.18,20.18,20.18,20.18,0
20081001|2008-07-17 11:30,17,20.1,20.1,20.08,20.08,0
20081001|2008-07-17 12:30,17,20.16,20.16,20.16,20.16,0
20081001|2008-07-17 13:00,17,20.1,20.1,20,20,0
20081001|2008-07-17 13:30,17,20.06,20.06,20.06,20.06,0
20081001|2008-07-17 14:00,17,20.01,20.01,20,20,0
20081001|2008-07-17 16:00,17,20.02,20.02,20.02,20.02,0
20081001|2008-07-18 09:30,18,19.99,20.04,19.99,20.04,0
20081001|2008-07-18 10:00,18,20.04,20.04,20.04,20.04,0
20081001|2008-07-18 10:30,18,20.04,20.07,19.95,19.95,0
20081001|2008-07-18 11:00,18,19.86,19.86,19.86,19.86,0
20081001|2008-07-18 11:30,18,19.7,19.85,19.65,19.85,0
20081001|2008-07-18 12:00,18,19.85,19.85,19.85,19.85,0
20081001|2008-07-18 12:30,18,19.85,19.85,19.85,19.85,0
20081001|2008-07-18 16:00,18,19.85,19.85,19.85,19.85,0
20081001|2008-07-21 10:30,21,19.73,19.73,19.73,19.73,0
20081001|2008-07-21 11:00,21,19.65,19.65,19.5,19.5,0
20081001|2008-07-21 11:30,21,19.45,19.6,19.45,19.6,0
20081001|2008-07-21 12:00,21,19.59,19.67,19.59,19.67,0
20081001|2008-07-21 12:30,21,19.6,19.6,19.6,19.6,0
20081001|2008-07-21 13:00,21,19.74,19.74,19.65,19.73,0
20081001|2008-07-21 14:30,21,19.69,19.69,19.69,19.69,0
20081001|2008-07-21 16:00,21,19.72,19.72,19.72,19.72,0
20081001|2008-07-22 09:30,22,19.69,19.7,19.69,19.7,0
20081001|2008-07-22 10:00,22,19.69,19.7,19.69,19.7,0
20081001|2008-07-22 10:30,22,19.68,19.68,19.68,19.68,0
20081001|2008-07-22 11:00,22,19.65,19.65,19.6,19.6,0
20081001|2008-07-22 11:30,22,19.53,19.53,19.53,19.53,0
20081001|2008-07-22 12:00,22,19.51,19.51,19.44,19.45,0
20081001|2008-07-22 12:30,22,19.5,19.5,19.4,19.4,0
20081001|2008-07-22 13:00,22,19.36,19.37,19.25,19.27,0
20081001|2008-07-22 13:30,22,19.32,19.32,19.32,19.32,0
20081001|2008-07-22 14:00,22,19.32,19.32,19.31,19.31,0
20081001|2008-07-22 14:30,22,19.35,19.35,19.35,19.35,0
20081001|2008-07-22 15:00,22,19.38,19.38,19.38,19.38,0
20081001|2008-07-22 15:30,22,19.35,19.35,19.34,19.34,0
20081001|2008-07-22 16:00,22,19.31,19.31,19.31,19.31,0
20081001|2008-07-23 07:30,23,19.41,19.41,19.41,19.41,0
20081001|2008-07-23 08:00,23,19.47,19.47,19.47,19.47,0
20081001|2008-07-23 08:30,23,19.47,19.47,19.39,19.4,0
20081001|2008-07-23 09:30,23,19.39,19.39,19.35,19.35,0
20081001|2008-07-23 10:00,23,19.35,19.35,19.35,19.35,0
20081001|2008-07-23 10:30,23,19.32,19.32,19.24,19.28,0
20081001|2008-07-23 11:00,23,19.22,19.22,19.22,19.22,0
20081001|2008-07-23 12:00,23,19.22,19.22,19.22,19.22,0
20081001|2008-07-23 12:30,23,19.2,19.2,19.2,19.2,0
20081001|2008-07-23 13:00,23,19.2,19.2,19.1,19.1,0
20081001|2008-07-23 13:30,23,19.12,19.12,19.12,19.12,0
20081001|2008-07-23 14:30,23,19.1,19.12,19.1,19.12,0
20081001|2008-07-23 15:00,23,19.12,19.12,19.1,19.1,0
20081001|2008-07-23 15:30,23,19.12,19.18,19.12,19.18,0
20081001|2008-07-23 16:00,23,19.1,19.1,19.1,19.1,0
20081001|2008-07-24 07:30,24,19.15,19.15,19.15,19.15,0
20081001|2008-07-24 08:30,24,19.2,19.2,19.2,19.2,0
20081001|2008-07-24 09:30,24,19.2,19.2,19.18,19.18,0
20081001|2008-07-24 10:00,24,19.18,19.29,19.18,19.29,0
20081001|2008-07-24 10:30,24,19.3,19.38,19.3,19.38,0
20081001|2008-07-24 11:00,24,19.38,19.38,19.38,19.38,0
20081001|2008-07-24 11:30,24,19.35,19.35,19.35,19.35,0
20081001|2008-07-24 12:00,24,19.36,19.45,19.36,19.45,0
20081001|2008-07-24 12:30,24,19.4,19.4,19.4,19.4,0
20081001|2008-07-24 13:00,24,19.4,19.4,19.4,19.4,0
20081001|2008-07-24 13:30,24,19.4,19.4,19.4,19.4,0
20081001|2008-07-24 14:30,24,19.4,19.4,19.4,19.4,0
20081001|2008-07-24 16:00,24,19.4,19.4,19.4,19.4,0
20081001|2008-07-24 19:00,25,19.44,19.45,19.44,19.45,0
20081001|2008-07-25 09:30,25,19.5,19.5,19.3,19.3,0
20081001|2008-07-25 10:00,25,19.37,19.4,19.29,19.4,0
20081001|2008-07-25 10:30,25,19.5,19.52,19.41,19.5,0
20081001|2008-07-25 12:00,25,19.53,19.53,19.51,19.51,0
20081001|2008-07-25 13:00,25,19.53,19.53,19.47,19.47,0
20081001|2008-07-25 16:00,25,19.5,19.5,19.5,19.5,0
20081001|2008-07-28 10:00,28,19.54,19.57,19.54,19.57,0
20081001|2008-07-28 10:30,28,19.5,19.6,19.5,19.6,0
20081001|2008-07-28 11:00,28,19.57,19.57,19.5,19.5,0
20081001|2008-07-28 12:00,28,19.4,19.4,19.35,19.35,0
20081001|2008-07-28 12:30,28,19.38,19.4,19.35,19.35,0
20081001|2008-07-28 13:00,28,19.33,19.33,19.3,19.3,0
20081001|2008-07-28 13:30,28,19.3,19.39,19.3,19.39,0
20081001|2008-07-28 14:30,28,19.3,19.3,19.26,19.26,0
20081001|2008-07-28 15:00,28,19.25,19.25,19.25,19.25,0
20081001|2008-07-28 16:00,28,19.35,19.35,19.35,19.35,0
20081001|2008-07-28 18:00,29,19.25,19.25,19.25,19.25,0
20081001|2008-07-29 08:30,29,19.29,19.29,19.2,19.2,0
20081001|2008-07-29 09:00,29,19.16,19.16,19.15,19.15,0
20081001|2008-07-29 09:30,29,19.14,19.15,19.05,19.15,0
20081001|2008-07-29 10:00,29,19.15,19.15,19.05,19.05,0
20081001|2008-07-29 10:30,29,19.01,19.1,18.93,18.95,0
20081001|2008-07-29 11:00,29,18.95,19,18.9,19,0
20081001|2008-07-29 11:30,29,19,19,19,19,0
20081001|2008-07-29 12:00,29,19.05,19.05,18.98,18.98,0
20081001|2008-07-29 12:30,29,18.95,18.99,18.95,18.99,0
20081001|2008-07-29 13:00,29,18.95,18.95,18.95,18.95,0
20081001|2008-07-29 14:30,29,18.95,18.95,18.95,18.95,0
20081001|2008-07-29 15:00,29,18.95,18.95,18.95,18.95,0
20081001|2008-07-29 15:30,29,18.95,18.95,18.95,18.95,0
20081001|2008-07-29 16:00,29,18.95,18.95,18.95,18.95,0
20081001|2008-07-29 20:30,30,18.85,18.85,18.85,18.85,0
20081001|2008-07-30 08:00,30,18.85,18.85,18.85,18.85,0
20081001|2008-07-30 08:30,30,18.88,18.95,18.88,18.95,0
20081001|2008-07-30 09:00,30,18.81,18.81,18.73,18.73,0
20081001|2008-07-30 09:30,30,18.73,18.76,18.7,18.7,0
20081001|2008-07-30 10:00,30,18.66,18.7,18.63,18.65,0
20081001|2008-07-30 10:30,30,18.65,18.65,18.2,18.31,0
20081001|2008-07-30 11:00,30,18.2,18.25,18.2,18.2,0
20081001|2008-07-30 14:00,30,18.2,18.2,18.2,18.2,0
20081001|2008-07-30 14:30,30,18.2,18.2,18.2,18.2,0
20081001|2008-07-30 16:00,30,18.2,18.2,18.2,18.2,0
20081001|2008-07-30 17:00,31,18.1,18.11,18.05,18.05,0
20081001|2008-07-30 17:30,31,18.02,18.02,18,18,0
20081001|2008-07-30 18:30,31,18.03,18.05,18.03,18.05,0
20081001|2008-07-30 19:00,31,18.05,18.05,18.05,18.05,0
20081001|2008-07-30 21:30,31,18.01,18.01,18,18,0
20081001|2008-07-30 22:00,31,18.05,18.05,18.05,18.05,0
20081001|2008-07-31 02:30,31,18,18,18,18,0
20081001|2008-07-31 08:30,31,18.05,18.05,18.05,18.05,0
20081001|2008-07-31 09:30,31,18.15,18.2,18.15,18.2,0
20081001|2008-07-31 10:00,31,18.2,18.2,18.15,18.17,0
20081001|2008-07-31 10:30,31,18.17,18.22,18.16,18.2,0
20081001|2008-07-31 11:00,31,18.19,18.19,18.17,18.17,0
20081001|2008-07-31 11:30,31,18.2,18.2,18.19,18.19,0
20081001|2008-07-31 12:00,31,18.2,18.2,18.2,18.2,0
20081001|2008-07-31 12:30,31,18.2,18.2,18.2,18.2,0
20081001|2008-07-31 14:30,31,18.2,18.2,18.2,18.2,0
20081001|2008-07-31 16:00,31,18.2,18.2,18.2,18.2,0
20081001|2008-08-01 07:30,1,18.2,18.2,18.2,18.2,0
20081001|2008-08-01 09:30,1,18.2,18.25,18.2,18.25,0
20081001|2008-08-01 10:00,1,18.28,18.3,18.28,18.3,0
20081001|2008-08-01 10:30,1,18.3,18.3,18.25,18.25,0
20081001|2008-08-01 11:00,1,18.25,18.25,18.25,18.25,0
20081001|2008-08-01 11:30,1,18.23,18.23,18.23,18.23,0
20081001|2008-08-01 12:00,1,18.3,18.32,18.3,18.3,0
20081001|2008-08-01 12:30,1,18.3,18.3,18.3,18.3,0
20081001|2008-08-01 13:00,1,18.3,18.3,18.3,18.3,0
20081001|2008-08-01 16:00,1,18.3,18.3,18.3,18.3,0
20081001|2008-08-04 09:00,4,18.3,18.3,18.25,18.25,0
20081001|2008-08-04 09:30,4,18.28,18.28,18.28,18.28,0
20081001|2008-08-04 10:00,4,18.28,18.3,18.23,18.3,0
20081001|2008-08-04 10:30,4,18.3,18.3,18.16,18.16,0
20081001|2008-08-04 11:00,4,18.16,18.16,18.16,18.16,0
20081001|2008-08-04 11:30,4,18.22,18.22,18.22,18.22,0
20081001|2008-08-04 13:00,4,18.23,18.23,18.17,18.2,0
20081001|2008-08-04 13:30,4,18.2,18.2,18.2,18.2,0
20081001|2008-08-04 15:30,4,18.2,18.2,18.2,18.2,0
20081001|2008-08-04 16:00,4,18.2,18.2,18.2,18.2,0
20081001|2008-08-04 17:00,5,18.16,18.16,18.15,18.15,0
20081001|2008-08-04 20:00,5,18.15,18.15,18.15,18.15,0
20081001|2008-08-04 21:30,5,18.15,18.15,18.15,18.15,0
20081001|2008-08-05 06:30,5,18.12,18.12,18.12,18.12,0
20081001|2008-08-05 07:00,5,18.12,18.12,18.1,18.1,0
20081001|2008-08-05 07:30,5,18.1,18.1,18.1,18.1,0
20081001|2008-08-05 08:00,5,18.1,18.1,18.1,18.1,0
20081001|2008-08-05 08:30,5,18.1,18.15,18.05,18.13,0
20081001|2008-08-05 09:00,5,18.13,18.13,18.06,18.06,0
20081001|2008-08-05 09:30,5,18.06,18.1,18,18.01,0
20081001|2008-08-05 10:00,5,18,18.06,18,18,0
20081001|2008-08-05 10:30,5,18,18,17.95,17.96,0
20081001|2008-08-05 11:00,5,17.95,17.95,17.91,17.91,0
20081001|2008-08-05 11:30,5,17.88,17.88,17.85,17.85,0
20081001|2008-08-05 12:00,5,17.85,17.9,17.85,17.9,0
20081001|2008-08-05 12:30,5,17.92,17.97,17.92,17.97,0
20081001|2008-08-05 13:00,5,17.95,17.95,17.95,17.95,0
20081001|2008-08-05 14:00,5,17.95,17.95,17.95,17.95,0
20081001|2008-08-05 14:30,5,17.99,18,17.99,18,0
20081001|2008-08-05 15:30,5,17.99,17.99,17.99,17.99,0
20081001|2008-08-05 16:00,5,17.97,17.97,17.97,17.97,0
20081001|2008-08-05 17:00,6,17.99,17.99,17.86,17.86,0
20081001|2008-08-05 18:30,6,17.91,17.91,17.91,17.91,0
20081001|2008-08-05 20:30,6,17.95,17.95,17.95,17.95,0
20081001|2008-08-05 21:00,6,17.98,17.98,17.98,17.98,0
20081001|2008-08-06 08:00,6,17.98,17.98,17.98,17.98,0
20081001|2008-08-06 08:30,6,17.99,17.99,17.99,17.99,0
20081001|2008-08-06 09:00,6,18.05,18.05,17.95,17.98,0
20081001|2008-08-06 09:30,6,18,18,17.97,17.97,0
20081001|2008-08-06 10:00,6,17.95,17.95,17.94,17.94,0
20081001|2008-08-06 10:30,6,17.94,17.94,17.75,17.77,0
20081001|2008-08-06 11:00,6,17.75,17.75,17.66,17.66,0
20081001|2008-08-06 11:30,6,17.67,17.79,17.67,17.71,0
20081001|2008-08-06 12:00,6,17.71,17.71,17.66,17.66,0
20081001|2008-08-06 12:30,6,17.66,17.66,17.66,17.66,0
20081001|2008-08-06 13:00,6,17.65,17.7,17.65,17.65,0
20081001|2008-08-06 14:00,6,17.65,17.65,17.65,17.65,0
20081001|2008-08-06 15:30,6,17.67,17.67,17.67,17.67,0
20081001|2008-08-06 16:00,6,17.65,17.65,17.65,17.65,0
20081001|2008-08-06 17:30,7,17.65,17.65,17.65,17.65,0
20081001|2008-08-06 19:00,7,17.65,17.65,17.65,17.65,0
20081001|2008-08-06 20:30,7,17.65,17.65,17.65,17.65,0
20081001|2008-08-07 09:00,7,17.65,17.7,17.6,17.7,0
20081001|2008-08-07 09:30,7,17.66,17.7,17.66,17.7,0
20081001|2008-08-07 10:00,7,17.75,17.75,17.6,17.63,0
20081001|2008-08-07 10:30,7,17.62,17.75,17.62,17.75,0
20081001|2008-08-07 11:00,7,17.75,17.94,17.74,17.94,0
20081001|2008-08-07 11:30,7,17.8,17.8,17.8,17.8,0
20081001|2008-08-07 12:00,7,17.85,17.85,17.8,17.8,0
20081001|2008-08-07 13:30,7,17.76,17.76,17.75,17.75,0
20081001|2008-08-07 14:00,7,17.71,17.71,17.71,17.71,0
20081001|2008-08-07 14:30,7,17.72,17.79,17.72,17.79,0
20081001|2008-08-07 15:00,7,17.71,17.71,17.71,17.71,0
20081001|2008-08-07 16:00,7,17.8,17.8,17.8,17.8,0
20081001|2008-08-08 06:00,8,17.8,17.8,17.8,17.8,0
20081001|2008-08-08 08:00,8,17.75,17.75,17.75,17.75,0
20081001|2008-08-08 08:30,8,17.69,17.69,17.65,17.65,0
20081001|2008-08-08 09:00,8,17.71,17.71,17.65,17.65,0
20081001|2008-08-08 09:30,8,17.65,17.66,17.63,17.66,0
20081001|2008-08-08 10:00,8,17.65,17.69,17.61,17.62,0
20081001|2008-08-08 10:30,8,17.62,17.75,17.57,17.75,0
20081001|2008-08-08 11:00,8,17.67,17.67,17.55,17.63,0
20081001|2008-08-08 11:30,8,17.6,17.6,17.55,17.59,0
20081001|2008-08-08 12:00,8,17.61,17.61,17.57,17.57,0
20081001|2008-08-08 12:30,8,17.58,17.63,17.57,17.6,0
20081001|2008-08-08 13:00,8,17.59,17.63,17.59,17.63,0
20081001|2008-08-08 16:00,8,17.6,17.6,17.6,17.6,0
20081001|2008-08-11 09:00,11,17.55,17.6,17.55,17.55,0
20081001|2008-08-11 09:30,11,17.6,17.63,17.6,17.63,0
20081001|2008-08-11 10:30,11,17.63,17.68,17.63,17.68,0
20081001|2008-08-11 11:00,11,17.62,17.62,17.62,17.62,0
20081001|2008-08-11 12:00,11,17.65,17.67,17.65,17.67,0
20081001|2008-08-11 12:30,11,17.67,17.68,17.66,17.68,0
20081001|2008-08-11 16:00,11,17.68,17.68,17.68,17.68,0
20081001|2008-08-12 07:30,12,17.7,17.7,17.7,17.7,0
20081001|2008-08-12 09:30,12,17.7,17.7,17.65,17.68,0
20081001|2008-08-12 10:00,12,17.71,17.73,17.71,17.73,0
20081001|2008-08-12 10:30,12,17.73,17.73,17.61,17.7,0
20081001|2008-08-12 11:00,12,17.63,17.63,17.55,17.55,0
20081001|2008-08-12 11:30,12,17.58,17.6,17.58,17.6,0
20081001|2008-08-12 12:00,12,17.59,17.6,17.59,17.6,0
20081001|2008-08-12 13:00,12,17.58,17.6,17.54,17.54,0
20081001|2008-08-12 14:00,12,17.53,17.53,17.53,17.53,0
20081001|2008-08-12 14:30,12,17.6,17.6,17.6,17.6,0
20081001|2008-08-12 15:30,12,17.6,17.6,17.6,17.6,0
20081001|2008-08-12 16:00,12,17.54,17.54,17.54,17.54,0
20081001|2008-08-12 18:00,13,17.55,17.55,17.55,17.55,0
20081001|2008-08-12 18:30,13,17.6,17.6,17.6,17.6,0
20081001|2008-08-13 08:30,13,17.6,17.6,17.55,17.55,0
20081001|2008-08-13 09:00,13,17.51,17.51,17.46,17.5,0
20081001|2008-08-13 09:30,13,17.51,17.52,17.51,17.52,0
20081001|2008-08-13 10:00,13,17.5,17.54,17.5,17.52,0
20081001|2008-08-13 10:30,13,17.51,17.57,17.5,17.5,0
20081001|2008-08-13 11:00,13,17.5,17.52,17.5,17.52,0
20081001|2008-08-13 11:30,13,17.54,17.54,17.53,17.53,0
20081001|2008-08-13 12:00,13,17.55,17.55,17.55,17.55,0
20081001|2008-08-13 12:30,13,17.55,17.55,17.47,17.48,0
20081001|2008-08-13 13:00,13,17.48,17.48,17.48,17.48,0
20081001|2008-08-13 13:30,13,17.5,17.5,17.5,17.5,0
20081001|2008-08-13 16:00,13,17.45,17.48,17.45,17.48,0
20081001|2008-08-14 08:00,14,17.48,17.48,17.48,17.48,0
20081001|2008-08-14 08:30,14,17.43,17.43,17.4,17.4,0
20081001|2008-08-14 09:00,14,17.4,17.4,17.36,17.36,0
20081001|2008-08-14 09:30,14,17.38,17.38,17.35,17.35,0
20081001|2008-08-14 10:30,14,17.36,17.36,17.3,17.33,0
20081001|2008-08-14 11:00,14,17.3,17.35,17.3,17.3,0
20081001|2008-08-14 11:30,14,17.3,17.32,17.3,17.31,0
20081001|2008-08-14 12:00,14,17.31,17.31,17.31,17.31,0
20081001|2008-08-14 12:30,14,17.31,17.31,17.31,17.31,0
20081001|2008-08-14 13:00,14,17.31,17.31,17.31,17.31,0
20081001|2008-08-14 14:30,14,17.34,17.34,17.34,17.34,0
20081001|2008-08-14 16:00,14,17.31,17.31,17.31,17.31,0
20081001|2008-08-15 08:30,15,17.35,17.35,17.35,17.35,0
20081001|2008-08-15 09:00,15,17.32,17.32,17.29,17.29,0
20081001|2008-08-15 09:30,15,17.3,17.3,17.3,17.3,0
20081001|2008-08-15 10:00,15,17.29,17.34,17.28,17.28,0
20081001|2008-08-15 10:30,15,17.3,17.32,17.25,17.25,0
20081001|2008-08-15 11:00,15,17.25,17.26,17.25,17.25,0
20081001|2008-08-15 11:30,15,17.28,17.28,17.23,17.25,0
20081001|2008-08-15 12:00,15,17.25,17.28,17.25,17.25,0
20081001|2008-08-15 12:30,15,17.24,17.25,17.23,17.25,0
20081001|2008-08-15 13:00,15,17.23,17.23,17.2,17.2,0
20081001|2008-08-15 16:00,15,17.2,17.2,17.2,17.2,0
20081001|2008-08-18 09:00,18,17.19,17.19,17.1,17.15,0
20081001|2008-08-18 09:30,18,17.15,17.15,17.05,17.05,0
20081001|2008-08-18 10:00,18,17.05,17.05,16.85,16.85,0
20081001|2008-08-18 10:30,18,16.91,16.91,16.8,16.82,0
20081001|2008-08-18 11:00,18,16.82,16.86,16.82,16.83,0
20081001|2008-08-18 11:30,18,16.8,16.8,16.79,16.8,0
20081001|2008-08-18 12:00,18,16.78,16.78,16.75,16.75,0
20081001|2008-08-18 14:00,18,16.84,16.84,16.84,16.84,0
20081001|2008-08-18 14:30,18,16.84,16.84,16.84,16.84,0
20081001|2008-08-18 15:00,18,16.81,16.81,16.81,16.81,0
20081001|2008-08-18 15:30,18,16.85,16.86,16.85,16.85,0
20081001|2008-08-18 16:00,18,16.75,16.75,16.75,16.75,0
20081001|2008-08-18 17:00,19,16.75,16.75,16.75,16.75,0
20081001|2008-08-19 07:00,19,16.69,16.69,16.69,16.69,0
20081001|2008-08-19 07:30,19,16.62,16.7,16.6,16.6,0
20081001|2008-08-19 08:00,19,16.6,16.6,16.51,16.55,0
20081001|2008-08-19 08:30,19,16.61,16.63,16.61,16.63,0
20081001|2008-08-19 09:00,19,16.62,16.7,16.62,16.66,0
20081001|2008-08-19 09:30,19,16.63,16.65,16.6,16.6,0
20081001|2008-08-19 10:00,19,16.6,16.63,16.5,16.5,0
20081001|2008-08-19 10:30,19,16.53,16.6,16.47,16.55,0
20081001|2008-08-19 11:00,19,16.5,16.57,16.5,16.57,0
20081001|2008-08-19 12:30,19,16.5,16.54,16.48,16.48,0
20081001|2008-08-19 13:00,19,16.47,16.47,16.47,16.47,0
20081001|2008-08-19 13:30,19,16.47,16.47,16.47,16.47,0
20081001|2008-08-19 14:30,19,16.42,16.42,16.42,16.42,0
20081001|2008-08-19 16:00,19,16.48,16.48,16.48,16.48,0
20081001|2008-08-19 17:00,20,16.38,16.38,16.38,16.38,0
20081001|2008-08-19 18:00,20,16.36,16.36,16.36,16.36,0
20081001|2008-08-19 18:30,20,16.35,16.35,16.35,16.35,0
20081001|2008-08-19 20:30,20,16.3,16.3,16.1,16.1,0
20081001|2008-08-19 21:00,20,16.15,16.25,16.15,16.25,0
20081001|2008-08-19 21:30,20,16.2,16.2,16.2,16.2,0
20081001|2008-08-19 22:00,20,16.23,16.29,16.23,16.29,0
20081001|2008-08-19 22:30,20,16.27,16.27,16.27,16.27,0
20081001|2008-08-20 03:00,20,16.21,16.21,16.21,16.21,0
20081001|2008-08-20 09:00,20,16.27,16.27,16.21,16.23,0
20081001|2008-08-20 10:00,20,16.26,16.26,16.21,16.22,0
20081001|2008-08-20 10:30,20,16.21,16.4,16.21,16.4,0
20081001|2008-08-20 11:00,20,16.42,16.47,16.35,16.47,0
20081001|2008-08-20 11:30,20,16.45,16.47,16.43,16.47,0
20081001|2008-08-20 12:00,20,16.47,16.48,16.45,16.47,0
20081001|2008-08-20 12:30,20,16.46,16.47,16.45,16.47,0
20081001|2008-08-20 14:00,20,16.45,16.47,16.45,16.47,0
20081001|2008-08-20 14:30,20,16.47,16.47,16.47,16.47,0
20081001|2008-08-20 15:00,20,16.47,16.47,16.47,16.47,0
20081001|2008-08-20 16:00,20,16.47,16.47,16.47,16.47,0
20081001|2008-08-20 21:30,21,16.45,16.45,16.45,16.45,0
20081001|2008-08-21 07:30,21,16.45,16.45,16.45,16.45,0
20081001|2008-08-21 08:30,21,16.47,16.5,16.47,16.5,0
20081001|2008-08-21 09:00,21,16.52,16.6,16.52,16.6,0
20081001|2008-08-21 09:30,21,16.55,16.59,16.52,16.55,0
20081001|2008-08-21 10:00,21,16.59,16.62,16.59,16.62,0
20081001|2008-08-21 10:30,21,16.58,16.72,16.5,16.72,0
20081001|2008-08-21 11:00,21,16.73,16.79,16.73,16.79,0
20081001|2008-08-21 11:30,21,16.73,16.82,16.73,16.82,0
20081001|2008-08-21 12:00,21,16.85,16.85,16.85,16.85,0
20081001|2008-08-21 12:30,21,16.89,17.05,16.89,17.05,0
20081001|2008-08-21 13:00,21,17.05,17.05,17,17,0
20081001|2008-08-21 14:00,21,16.92,16.92,16.92,16.92,0
20081001|2008-08-21 15:30,21,16.95,16.95,16.9,16.9,0
20081001|2008-08-21 16:00,21,17,17,17,17,0
20081001|2008-08-21 17:00,22,16.9,16.9,16.85,16.85,0
20081001|2008-08-21 22:30,22,16.98,16.98,16.95,16.95,0
20081001|2008-08-22 07:00,22,17.02,17.02,17.02,17.02,0
20081001|2008-08-22 08:00,22,17.03,17.04,17.03,17.04,0
20081001|2008-08-22 09:00,22,17.15,17.15,17,17,0
20081001|2008-08-22 09:30,22,17,17,16.93,17,0
20081001|2008-08-22 10:00,22,17,17.03,17,17.03,0
20081001|2008-08-22 10:30,22,17.05,17.05,16.85,16.92,0
20081001|2008-08-22 11:00,22,16.82,16.82,16.63,16.65,0
20081001|2008-08-22 11:30,22,16.7,16.75,16.7,16.7,0
20081001|2008-08-22 12:00,22,16.75,16.75,16.75,16.75,0
20081001|2008-08-22 12:30,22,16.75,16.8,16.75,16.8,0
20081001|2008-08-22 13:00,22,16.75,16.75,16.7,16.75,0
20081001|2008-08-22 16:00,22,16.75,16.75,16.75,16.75,0
20081001|2008-08-25 09:00,25,16.73,16.73,16.65,16.65,0
20081001|2008-08-25 09:30,25,16.6,16.6,16.58,16.58,0
20081001|2008-08-25 10:00,25,16.65,16.75,16.65,16.75,0
20081001|2008-08-25 10:30,25,16.7,16.7,16.55,16.55,0
20081001|2008-08-25 11:30,25,16.62,16.62,16.62,16.62,0
20081001|2008-08-25 12:00,25,16.63,16.63,16.58,16.58,0
20081001|2008-08-25 12:30,25,16.55,16.65,16.53,16.55,0
20081001|2008-08-25 13:00,25,16.55,16.6,16.54,16.6,0
20081001|2008-08-25 13:30,25,16.6,16.6,16.6,16.6,0
20081001|2008-08-25 14:00,25,16.6,16.6,16.6,16.6,0
20081001|2008-08-25 15:00,25,16.6,16.6,16.6,16.6,0
20081001|2008-08-25 15:30,25,16.58,16.58,16.58,16.58,0
20081001|2008-08-25 16:00,25,16.55,16.55,16.55,16.55,0
20081001|2008-08-25 17:00,26,16.47,16.47,16.47,16.47,0
20081001|2008-08-26 08:30,26,16.48,16.48,16.48,16.48,0
20081001|2008-08-26 09:00,26,16.45,16.45,16.35,16.4,0
20081001|2008-08-26 09:30,26,16.4,16.4,16.4,16.4,0
20081001|2008-08-26 10:00,26,16.38,16.38,16.38,16.38,0
20081001|2008-08-26 10:30,26,16.41,16.41,16.35,16.38,0
20081001|2008-08-26 11:00,26,16.34,16.38,16.34,16.38,0
20081001|2008-08-26 12:00,26,16.32,16.36,16.26,16.26,0
20081001|2008-08-26 12:30,26,16.3,16.33,16.2,16.24,0
20081001|2008-08-26 13:00,26,16.26,16.31,16.22,16.31,0
20081001|2008-08-26 13:30,26,16.31,16.31,16.3,16.3,0
20081001|2008-08-26 14:00,26,16.32,16.32,16.3,16.3,0
20081001|2008-08-26 14:30,26,16.32,16.32,16.32,16.32,0
20081001|2008-08-26 15:00,26,16.34,16.34,16.34,16.34,0
20081001|2008-08-26 15:30,26,16.36,16.36,16.32,16.32,0
20081001|2008-08-26 16:00,26,16.28,16.28,16.28,16.28,0
20081001|2008-08-27 07:00,27,16.32,16.32,16.31,16.31,0
20081001|2008-08-27 08:00,27,16.28,16.28,16.28,16.28,0
20081001|2008-08-27 08:30,27,16.26,16.26,16.22,16.25,0
20081001|2008-08-27 10:00,27,16.3,16.3,16.25,16.25,0
20081001|2008-08-27 10:30,27,16.3,16.3,16.25,16.27,0
20081001|2008-08-27 11:30,27,16.3,16.3,16.3,16.3,0
20081001|2008-08-27 12:00,27,16.4,16.43,16.4,16.43,0
20081001|2008-08-27 12:30,27,16.37,16.37,16.35,16.35,0
20081001|2008-08-27 13:00,27,16.35,16.35,16.34,16.34,0
20081001|2008-08-27 15:30,27,16.38,16.43,16.38,16.4,0
20081001|2008-08-27 16:00,27,16.34,16.34,16.34,16.34,0
20081001|2008-08-27 17:30,28,16.37,16.37,16.37,16.37,0
20081001|2008-08-27 18:00,28,16.37,16.37,16.37,16.37,0
20081001|2008-08-27 21:00,28,16.37,16.37,16.37,16.37,0
20081001|2008-08-28 07:00,28,16.4,16.4,16.4,16.4,0
20081001|2008-08-28 09:00,28,16.52,16.52,16.45,16.45,0
20081001|2008-08-28 09:30,28,16.47,16.47,16.45,16.45,0
20081001|2008-08-28 10:00,28,16.48,16.52,16.48,16.52,0
20081001|2008-08-28 10:30,28,16.52,16.6,16.35,16.35,0
20081001|2008-08-28 11:00,28,16.3,16.3,16.21,16.23,0
20081001|2008-08-28 11:30,28,16.27,16.37,16.26,16.26,0
20081001|2008-08-28 12:00,28,16.24,16.24,16.24,16.24,0
20081001|2008-08-28 16:00,28,16.3,16.3,16.26,16.26,0
20081001|2008-08-28 17:00,29,16.3,16.3,16.29,16.29,0
20081001|2008-08-28 22:00,29,16.3,16.3,16.3,16.3,0
20081001|2008-08-29 07:30,29,16.3,16.3,16.3,16.3,0
20081001|2008-08-29 09:00,29,16.26,16.26,16.17,16.17,0
20081001|2008-08-29 09:30,29,16.19,16.23,16.19,16.2,0
20081001|2008-08-29 10:00,29,16.2,16.22,16.2,16.2,0
20081001|2008-08-29 10:30,29,16.2,16.2,16.1,16.1,0
20081001|2008-08-29 11:00,29,16.07,16.1,16.07,16.08,0
20081001|2008-08-29 11:30,29,16.08,16.11,16.08,16.11,0
20081001|2008-08-29 12:00,29,16.11,16.11,16.1,16.1,0
20081001|2008-08-29 12:30,29,16.13,16.13,16.13,16.13,0
20081001|2008-08-29 13:00,29,16.1,16.11,16.1,16.11,0
20081001|2008-08-29 16:00,29,16.11,16.11,16.11,16.11,0
20081001|2008-09-01 17:30,2,16.11,16.11,16.11,16.11,0
20081001|2008-09-01 19:00,2,16.15,16.15,16.15,16.15,0
20081001|2008-09-02 08:30,2,16.11,16.11,16.1,16.1,0
20081001|2008-09-02 09:00,2,16.09,16.1,16.09,16.1,0
20081001|2008-09-02 09:30,2,16.1,16.1,16.09,16.1,0
20081001|2008-09-02 10:00,2,16.15,16.15,16.15,16.15,0
20081001|2008-09-02 10:30,2,16.15,16.15,16.04,16.04,0
20081001|2008-09-02 11:00,2,16.06,16.07,16.06,16.07,0
20081001|2008-09-02 11:30,2,16.08,16.11,16.08,16.08,0
20081001|2008-09-02 12:00,2,16.08,16.08,16.08,16.08,0
20081001|2008-09-02 15:00,2,16.1,16.1,16.1,16.1,0
20081001|2008-09-02 15:30,2,16.08,16.12,16.08,16.12,0
20081001|2008-09-02 16:00,2,16.08,16.08,16.08,16.08,0
20081001|2008-09-02 18:00,3,16.1,16.1,16.1,16.1,0
20081001|2008-09-02 18:30,3,16.1,16.1,16.05,16.05,0
20081001|2008-09-03 07:00,3,16.07,16.07,16.07,16.07,0
20081001|2008-09-03 07:30,3,16.06,16.06,16.06,16.06,0
20081001|2008-09-03 08:30,3,16.06,16.06,16,16,0
20081001|2008-09-03 09:00,3,16,16,15.96,15.96,0
20081001|2008-09-03 09:30,3,15.99,15.99,15.96,15.96,0
20081001|2008-09-03 10:00,3,15.96,15.96,15.88,15.88,0
20081001|2008-09-03 10:30,3,15.92,16.01,15.92,16,0
20081001|2008-09-03 11:00,3,15.97,15.97,15.9,15.9,0
20081001|2008-09-03 11:30,3,15.93,15.98,15.93,15.98,0
20081001|2008-09-03 12:00,3,15.97,16,15.96,15.96,0
20081001|2008-09-03 12:30,3,15.96,16,15.96,16,0
20081001|2008-09-03 13:00,3,15.97,16.04,15.96,15.96,0
20081001|2008-09-03 13:30,3,16,16.01,16,16,0
20081001|2008-09-03 14:00,3,16.01,16.25,16.01,16.25,0
20081001|2008-09-03 15:00,3,16.05,16.05,16.05,16.05,0
20081001|2008-09-03 15:30,3,16.05,16.08,16.05,16.08,0
20081001|2008-09-03 16:00,3,16.01,16.01,16.01,16.01,0
20081001|2008-09-04 06:30,4,16.05,16.05,16.05,16.05,0
20081001|2008-09-04 08:30,4,16.1,16.16,16.1,16.16,0
20081001|2008-09-04 09:00,4,16.16,16.2,16.15,16.2,0
20081001|2008-09-04 09:30,4,16.27,16.35,16.27,16.3,0
20081001|2008-09-04 10:00,4,16.31,16.31,16.26,16.26,0
20081001|2008-09-04 10:30,4,16.28,16.55,16.2,16.55,0
20081001|2008-09-04 11:00,4,16.5,16.5,16.5,16.5,0
20081001|2008-09-04 11:30,4,16.47,16.47,16.41,16.42,0
20081001|2008-09-04 12:00,4,16.42,16.63,16.42,16.55,0
20081001|2008-09-04 12:30,4,16.55,16.57,16.55,16.56,0
20081001|2008-09-04 13:00,4,16.6,16.6,16.6,16.6,0
20081001|2008-09-04 14:30,4,16.56,16.56,16.56,16.56,0
20081001|2008-09-04 15:00,4,16.57,16.57,16.57,16.57,0
20081001|2008-09-04 15:30,4,16.61,16.61,16.61,16.61,0
20081001|2008-09-04 16:00,4,16.6,16.6,16.6,16.6,0
20081001|2008-09-04 17:30,5,16.6,16.6,16.6,16.6,0
20081001|2008-09-04 19:00,5,16.69,16.69,16.69,16.69,0
20081001|2008-09-04 23:00,5,16.65,16.7,16.65,16.7,0
20081001|2008-09-05 04:30,5,16.74,16.8,16.74,16.8,0
20081001|2008-09-05 07:00,5,16.74,16.74,16.74,16.74,0
20081001|2008-09-05 07:30,5,16.75,16.75,16.75,16.75,0
20081001|2008-09-05 08:30,5,16.75,16.75,16.7,16.7,0
20081001|2008-09-05 09:00,5,16.69,16.7,16.65,16.66,0
20081001|2008-09-05 10:00,5,16.66,16.71,16.66,16.71,0
20081001|2008-09-05 10:30,5,16.72,16.9,16.65,16.65,0
20081001|2008-09-05 11:00,5,16.57,16.65,16.38,16.5,0
20081001|2008-09-05 11:30,5,16.49,16.49,16.48,16.48,0
20081001|2008-09-05 12:00,5,16.53,16.55,16.53,16.55,0
20081001|2008-09-05 12:30,5,16.6,16.7,16.6,16.69,0
20081001|2008-09-05 13:00,5,16.7,16.72,16.65,16.65,0
20081001|2008-09-05 16:00,5,16.68,16.68,16.68,16.68,0
20081001|2008-09-08 09:30,8,16.7,16.7,16.6,16.6,0
20081001|2008-09-08 10:00,8,16.7,16.77,16.7,16.77,0
20081001|2008-09-08 10:30,8,16.78,16.92,16.77,16.82,0
20081001|2008-09-08 11:30,8,16.82,16.82,16.8,16.8,0
20081001|2008-09-08 12:30,8,16.84,16.89,16.84,16.86,0
20081001|2008-09-08 13:00,8,16.89,16.89,16.86,16.86,0
20081001|2008-09-08 16:00,8,16.86,16.86,16.86,16.86,0
20081001|2008-09-08 18:00,9,16.89,16.9,16.89,16.9,0
20081001|2008-09-08 22:30,9,16.9,16.9,16.9,16.9,0
20081001|2008-09-09 07:00,9,16.91,16.91,16.91,16.91,0
20081001|2008-09-09 07:30,9,16.91,16.91,16.91,16.91,0
20081001|2008-09-09 08:30,9,16.93,16.93,16.93,16.93,0
20081001|2008-09-09 09:00,9,16.9,16.9,16.9,16.9,0
20081001|2008-09-09 09:30,9,16.9,16.91,16.9,16.91,0
20081001|2008-09-09 10:00,9,16.87,16.87,16.8,16.8,0
20081001|2008-09-09 10:30,9,16.76,16.94,16.72,16.9,0
20081001|2008-09-09 11:00,9,16.89,16.89,16.84,16.84,0
20081001|2008-09-09 11:30,9,16.83,16.83,16.82,16.82,0
20081001|2008-09-09 12:00,9,16.83,16.83,16.83,16.83,0
20081001|2008-09-09 12:30,9,16.84,16.86,16.82,16.86,0
20081001|2008-09-09 13:00,9,16.84,16.85,16.84,16.85,0
20081001|2008-09-09 14:00,9,16.84,16.84,16.84,16.84,0
20081001|2008-09-09 15:30,9,16.84,16.9,16.84,16.9,0
20081001|2008-09-09 16:00,9,16.85,16.85,16.85,16.85,0
20081001|2008-09-10 08:00,10,16.85,16.85,16.85,16.85,0
20081001|2008-09-10 08:30,10,16.85,16.87,16.85,16.87,0
20081001|2008-09-10 09:00,10,16.87,16.87,16.85,16.85,0
20081001|2008-09-10 09:30,10,16.85,16.85,16.7,16.77,0
20081001|2008-09-10 10:00,10,16.79,16.79,16.79,16.79,0
20081001|2008-09-10 10:30,10,16.79,16.97,16.76,16.9,0
20081001|2008-09-10 11:00,10,16.9,16.9,16.9,16.9,0
20081001|2008-09-10 11:30,10,16.9,16.95,16.9,16.9,0
20081001|2008-09-10 12:00,10,16.91,16.91,16.91,16.91,0
20081001|2008-09-10 12:30,10,16.95,16.95,16.95,16.95,0
20081001|2008-09-10 13:00,10,16.92,16.98,16.85,16.85,0
20081001|2008-09-10 13:30,10,16.9,16.9,16.9,16.9,0
20081001|2008-09-10 14:30,10,16.86,16.86,16.85,16.85,0
20081001|2008-09-10 16:00,10,16.94,16.94,16.94,16.94,0
20081001|2008-09-10 17:30,11,16.9,16.9,16.9,16.9,0
20081001|2008-09-10 19:00,11,16.9,16.9,16.9,16.9,0
20081001|2008-09-11 07:00,11,16.9,16.9,16.9,16.9,0
20081001|2008-09-11 08:00,11,16.9,16.9,16.85,16.85,0
20081001|2008-09-11 09:30,11,16.9,16.9,16.9,16.9,0
20081001|2008-09-11 10:00,11,16.9,16.9,16.9,16.9,0
20081001|2008-09-11 10:30,11,16.9,16.9,16.85,16.85,0
20081001|2008-09-11 11:00,11,16.85,16.88,16.83,16.85,0
20081001|2008-09-11 11:30,11,16.88,16.9,16.88,16.89,0
20081001|2008-09-11 12:00,11,16.88,16.88,16.87,16.87,0
20081001|2008-09-11 12:30,11,16.89,16.89,16.89,16.89,0
20081001|2008-09-11 13:00,11,16.91,16.91,16.88,16.88,0
20081001|2008-09-11 13:30,11,16.87,16.87,16.87,16.87,0
20081001|2008-09-11 15:30,11,16.9,16.9,16.9,16.9,0
20081001|2008-09-11 16:00,11,16.88,16.88,16.88,16.88,0
20081001|2008-09-11 17:00,12,16.9,16.9,16.9,16.9,0
20081001|2008-09-11 17:30,12,16.9,16.9,16.88,16.88,0
20081001|2008-09-11 18:00,12,16.88,16.88,16.88,16.88,0
20081001|2008-09-11 20:00,12,16.86,16.86,16.86,16.86,0
20081001|2008-09-12 00:30,12,16.9,16.9,16.9,16.9,0
20081001|2008-09-12 01:30,12,16.92,16.92,16.92,16.92,0
20081001|2008-09-12 09:00,12,16.92,16.92,16.92,16.92,0
20081001|2008-09-12 09:30,12,16.91,16.91,16.84,16.84,0
20081001|2008-09-12 10:00,12,16.84,16.91,16.84,16.89,0
20081001|2008-09-12 10:30,12,16.9,16.9,16.88,16.88,0
20081001|2008-09-12 11:00,12,16.9,16.9,16.87,16.87,0
20081001|2008-09-12 12:00,12,16.88,16.88,16.88,16.88,0
20081001|2008-09-12 12:30,12,16.88,16.93,16.86,16.93,0
20081001|2008-09-12 13:00,12,16.88,16.91,16.85,16.85,0
20081001|2008-09-12 16:00,12,16.9,16.9,16.9,16.9,0
20081001|2008-09-15 09:00,15,16.87,16.89,16.86,16.87,0
20081001|2008-09-15 09:30,15,16.85,16.85,16.71,16.8,0
20081001|2008-09-15 10:00,15,16.92,16.92,16.85,16.88,0
20081001|2008-09-15 10:30,15,16.84,16.84,16.77,16.77,0
20081001|2008-09-15 11:00,15,16.76,16.78,16.72,16.78,0
20081001|2008-09-15 12:00,15,16.83,16.83,16.83,16.83,0
20081001|2008-09-15 13:00,15,16.82,16.82,16.82,16.82,0
20081001|2008-09-15 13:30,15,16.86,16.9,16.86,16.9,0
20081001|2008-09-15 15:30,15,16.82,16.82,16.82,16.82,0
20081001|2008-09-15 16:00,15,16.82,16.82,16.82,16.82,0
20081001|2008-09-15 19:30,16,16.75,16.75,16.75,16.75,0
20081001|2008-09-16 10:00,16,16.82,16.82,16.82,16.82,0
20081001|2008-09-16 10:30,16,16.83,16.94,16.83,16.93,0
20081001|2008-09-16 11:30,16,16.93,16.93,16.93,16.93,0
20081001|2008-09-16 12:00,16,16.93,16.93,16.86,16.86,0
20081001|2008-09-16 12:30,16,16.9,16.94,16.9,16.94,0
20081001|2008-09-16 13:00,16,16.94,16.94,16.93,16.94,0
20081001|2008-09-16 13:30,16,16.91,16.91,16.91,16.91,0
20081001|2008-09-16 15:00,16,16.9,16.9,16.9,16.9,0
20081001|2008-09-16 15:30,16,16.93,16.94,16.93,16.94,0
20081001|2008-09-16 16:00,16,16.94,16.94,16.94,16.94,0
20081001|2008-09-16 20:30,17,16.94,16.94,16.94,16.94,0
20081001|2008-09-16 21:30,17,16.94,16.95,16.94,16.95,0
20081001|2008-09-17 05:00,17,16.97,17,16.97,17,0
20081001|2008-09-17 08:00,17,16.99,16.99,16.99,16.99,0
20081001|2008-09-17 08:30,17,17,17,17,17,0
20081001|2008-09-17 09:00,17,17,17.06,17,17.06,0
20081001|2008-09-17 09:30,17,17.05,17.05,17.02,17.02,0
20081001|2008-09-17 10:00,17,17.04,17.15,17.04,17.09,0
20081001|2008-09-17 10:30,17,17.1,17.2,17.1,17.14,0
20081001|2008-09-17 11:00,17,17.14,17.23,17.14,17.23,0
20081001|2008-09-17 11:30,17,17.18,17.18,17.18,17.18,0
20081001|2008-09-17 12:00,17,17.2,17.2,17.2,17.2,0
20081001|2008-09-17 12:30,17,17.2,17.2,17.18,17.18,0
20081001|2008-09-17 13:00,17,17.2,17.2,17.18,17.18,0
20081001|2008-09-17 15:30,17,17.22,17.22,17.22,17.22,0
20081001|2008-09-17 16:00,17,17.18,17.18,17.18,17.18,0
20081001|2008-09-17 17:30,18,17.19,17.19,17.19,17.19,0
20081001|2008-09-17 18:00,18,17.28,17.28,17.28,17.28,0
20081001|2008-09-17 19:30,18,17.28,17.28,17.28,17.28,0
20081001|2008-09-17 20:00,18,17.28,17.28,17.28,17.28,0
20081001|2008-09-17 20:30,18,17.3,17.3,17.3,17.3,0
20081001|2008-09-17 23:30,18,17.3,17.3,17.3,17.3,0
20081001|2008-09-18 08:00,18,17.3,17.3,17.3,17.3,0
20081001|2008-09-18 08:30,18,17.33,17.35,17.33,17.35,0
20081001|2008-09-18 09:00,18,17.35,17.38,17.35,17.38,0
20081001|2008-09-18 09:30,18,17.4,17.4,17.38,17.38,0
20081001|2008-09-18 10:00,18,17.4,17.45,17.4,17.45,0
20081001|2008-09-18 10:30,18,17.44,17.48,17.4,17.42,0
20081001|2008-09-18 11:00,18,17.42,17.56,17.42,17.55,0
20081001|2008-09-18 11:30,18,17.6,17.61,17.55,17.58,0
20081001|2008-09-18 12:00,18,17.51,17.59,17.51,17.59,0
20081001|2008-09-18 12:30,18,17.59,17.61,17.59,17.61,0
20081001|2008-09-18 13:00,18,17.58,17.58,17.51,17.51,0
20081001|2008-09-18 13:30,18,17.54,17.61,17.54,17.61,0
20081001|2008-09-18 15:30,18,17.62,17.67,17.62,17.67,0
20081001|2008-09-18 16:00,18,17.55,17.55,17.55,17.55,0
20081001|2008-09-19 07:30,19,17.56,17.56,17.55,17.55,0
20081001|2008-09-19 08:00,19,17.53,17.53,17.5,17.5,0
20081001|2008-09-19 08:30,19,17.5,17.5,17.47,17.47,0
20081001|2008-09-19 09:00,19,17.44,17.44,17.39,17.4,0
20081001|2008-09-19 09:30,19,17.48,17.52,17.48,17.52,0
20081001|2008-09-19 10:00,19,17.55,17.55,17.55,17.55,0
20081001|2008-09-19 10:30,19,17.52,17.6,17.48,17.48,0
20081001|2008-09-19 11:00,19,17.48,17.51,17.47,17.51,0
20081001|2008-09-19 11:30,19,17.49,17.51,17.48,17.51,0
20081001|2008-09-19 12:00,19,17.51,17.51,17.51,17.51,0
20081001|2008-09-19 12:30,19,17.48,17.48,17.48,17.48,0
20081001|2008-09-19 13:00,19,17.48,17.5,17.48,17.49,0
20081001|2008-09-19 16:00,19,17.49,17.49,17.49,17.49,0
20081001|2008-09-22 09:00,22,17.56,17.65,17.56,17.65,0
20081001|2008-09-22 09:30,22,17.57,17.57,17.57,17.57,0
20081001|2008-09-22 10:30,22,17.65,17.65,17.65,17.65,0
20081001|2008-09-22 11:00,22,17.65,17.65,17.65,17.65,0
20081001|2008-09-22 11:30,22,17.65,17.65,17.64,17.64,0
20081001|2008-09-22 12:00,22,17.65,17.74,17.65,17.73,0
20081001|2008-09-22 12:30,22,17.74,17.74,17.74,17.74,0
20081001|2008-09-22 13:00,22,17.66,17.66,17.65,17.65,0
20081001|2008-09-22 14:00,22,17.67,17.67,17.67,17.67,0
20081001|2008-09-22 15:30,22,17.67,17.67,17.64,17.65,0
20081001|2008-09-22 16:00,22,17.66,17.66,17.66,17.66,0
20081001|2008-09-23 05:00,23,17.71,17.71,17.71,17.71,0
20081001|2008-09-23 07:00,23,17.72,17.72,17.72,17.72,0
20081001|2008-09-23 08:30,23,17.66,17.66,17.66,17.66,0
20081001|2008-09-23 09:00,23,17.66,17.76,17.64,17.76,0
20081001|2008-09-23 09:30,23,17.76,17.87,17.76,17.84,0
20081001|2008-09-23 10:00,23,17.85,17.86,17.64,17.64,0
20081001|2008-09-23 10:30,23,17.64,17.7,17.6,17.68,0
20081001|2008-09-23 11:00,23,17.66,17.66,17.48,17.51,0
20081001|2008-09-23 11:30,23,17.55,17.55,17.53,17.53,0
20081001|2008-09-23 12:00,23,17.54,17.55,17.5,17.5,0
20081001|2008-09-23 12:30,23,17.5,17.5,17.5,17.5,0
20081001|2008-09-23 13:00,23,17.48,17.48,17.46,17.48,0
20081001|2008-09-23 16:00,23,17.46,17.46,17.46,17.46,0
20081001|2008-09-23 23:00,24,17.55,17.55,17.55,17.55,0
20081001|2008-09-24 08:00,24,17.47,17.47,17.47,17.47,0
20081001|2008-09-24 08:30,24,17.47,17.47,17.45,17.45,0
20081001|2008-09-24 09:00,24,17.45,17.45,17.38,17.38,0
20081001|2008-09-24 09:30,24,17.4,17.45,17.39,17.41,0
20081001|2008-09-24 10:00,24,17.41,17.41,17.41,17.41,0
20081001|2008-09-24 10:30,24,17.4,17.4,17.36,17.36,0
20081001|2008-09-24 11:00,24,17.38,17.38,17.33,17.36,0
20081001|2008-09-24 12:00,24,17.4,17.4,17.4,17.4,0
20081001|2008-09-24 12:30,24,17.36,17.42,17.36,17.42,0
20081001|2008-09-24 16:00,24,17.38,17.38,17.38,17.38,0
20081001|2008-09-25 09:00,25,17.5,17.6,17.5,17.56,0
20081001|2008-09-25 09:30,25,17.6,17.65,17.6,17.65,0
20081001|2008-09-25 10:30,25,17.65,17.65,17.34,17.4,0
20081001|2008-09-25 11:00,25,17.4,17.64,17.4,17.45,0
20081001|2008-09-25 11:30,25,17.45,17.45,17.42,17.42,0
20081001|2008-09-25 12:00,25,17.43,17.43,17.4,17.4,0
20081001|2008-09-25 12:30,25,17.4,17.45,17.4,17.45,0
20081001|2008-09-25 13:00,25,17.4,17.4,17.4,17.4,0
20081001|2008-09-25 15:00,25,17.4,17.4,17.4,17.4,0
20081001|2008-09-25 15:30,25,17.45,17.45,17.45,17.45,0
20081001|2008-09-25 16:00,25,17.4,17.4,17.4,17.4,0
20081001|2008-09-25 18:00,26,17.6,17.6,17.6,17.6,0
20081001|2008-09-26 09:00,26,17.5,17.5,17.5,17.5,0
20081001|2008-09-26 09:30,26,17.47,17.5,17.47,17.5,0
20081001|2008-09-26 10:00,26,17.55,17.55,17.53,17.53,0
20081001|2008-09-26 10:30,26,17.5,17.5,17.4,17.47,0
20081001|2008-09-26 11:00,26,17.44,17.44,17.44,17.44,0
20081001|2008-09-26 12:30,26,17.5,17.5,17.5,17.5,0
20081001|2008-09-26 13:00,26,17.5,17.5,17.5,17.5,0
20081001|2008-09-26 16:00,26,17.45,17.45,17.45,17.45,0
20081001|2008-09-29 09:30,29,17.45,17.45,17.45,17.45,0
20081001|2008-09-29 10:00,29,17.45,17.45,17.4,17.4,0
20081001|2008-09-29 10:30,29,17.4,17.4,17.2,17.2,0
20081001|2008-09-29 11:00,29,17.2,17.2,16.8,16.8,0
20081001|2008-09-29 11:30,29,16.86,16.9,16.8,16.89,0
20081001|2008-09-29 12:00,29,16.89,16.89,16.8,16.8,0
20081001|2008-09-29 12:30,29,16.8,16.8,16.8,16.8,0
20081001|2008-09-29 13:00,29,16.8,16.8,16.8,16.8,0
20081001|2008-09-29 13:30,29,16.8,16.8,16.8,16.8,0
20081001|2008-09-29 14:00,29,16.8,16.8,16.8,16.8,0
20081001|2008-09-29 15:00,29,16.75,16.75,16.75,16.75,0
20081001|2008-09-29 16:00,29,16.8,16.8,16.8,16.8,0
20081001|2008-09-29 17:00,30,16.65,16.65,16.65,16.65,0
20081001|2008-09-29 21:30,30,16.68,16.68,16.68,16.68,0
20081001|2008-09-30 06:30,30,16.8,16.8,16.8,16.8,0
20081001|2008-09-30 07:30,30,16.8,16.8,16.8,16.8,0
20081001|2008-09-30 08:30,30,16.8,16.8,16.8,16.8,0
20081001|2008-09-30 09:00,30,16.8,16.9,16.8,16.82,0
20081001|2008-09-30 09:30,30,16.82,16.82,16.8,16.8,0
20081001|2008-09-30 10:00,30,16.8,16.8,16.8,16.8,0
20081001|2008-09-30 10:30,30,16.8,16.8,16.6,16.6,0
20081001|2008-09-30 11:00,30,16.6,16.6,16.52,16.55,0
20081001|2008-09-30 11:30,30,16.55,16.55,16.55,16.55,0
20081001|2008-09-30 12:00,30,16.57,16.57,16.55,16.57,0
20081001|2008-09-30 12:30,30,16.59,16.59,16.56,16.56,0
20081001|2008-09-30 13:00,30,16.55,16.55,16.55,16.55,0
20081001|2008-09-30 14:30,30,16.6,16.65,16.6,16.65,0
20081001|2008-09-30 15:30,30,16.65,16.65,16.65,16.65,0
20081001|2008-09-30 16:00,30,16.56,16.56,16.56,16.56,0
20081001|2008-09-30 22:30,1,16.56,16.56,16.5,16.56,0
20081001|2008-10-01 08:00,1,16.5,16.5,16.5,16.5,0
20081001|2008-10-01 08:30,1,16.5,16.5,16.5,16.5,0
20081001|2008-10-01 09:00,1,16.5,16.5,16.5,16.5,0
20081001|2008-10-01 09:30,1,16.48,16.52,16.48,16.52,0
20081001|2008-10-01 10:00,1,16.52,16.56,16.52,16.56,0
20081001|2008-10-01 10:30,1,16.56,16.75,16.55,16.71,0
20081001|2008-10-01 11:00,1,16.7,16.75,16.7,16.7,0
20081001|2008-10-01 11:30,1,16.7,16.73,16.67,16.67,0
20081001|2008-10-01 12:00,1,16.65,16.65,16.63,16.63,0
20081001|2008-10-01 12:30,1,16.6,16.6,16.53,16.53,0
20081001|2008-10-01 13:30,1,16.53,16.53,16.53,16.53,0
20081001|2008-10-01 14:30,1,16.6,16.6,16.55,16.6,0
20081001|2008-10-01 16:00,1,16.56,16.56,16.56,16.56,0
20081001|2008-10-01 22:00,2,16.51,16.51,16.51,16.51,0
20081001|2008-10-02 08:30,2,16.55,16.55,16.53,16.55,0
20081001|2008-10-02 09:00,2,16.55,16.55,16.55,16.55,0
20081001|2008-10-02 09:30,2,16.55,16.55,16.55,16.55,0
20081001|2008-10-02 10:00,2,16.57,16.57,16.55,16.57,0
20081001|2008-10-02 10:30,2,16.66,16.93,16.66,16.7,0
20081001|2008-10-02 11:00,2,16.7,16.7,16.65,16.7,0
20081001|2008-10-02 11:30,2,16.71,16.73,16.71,16.73,0
20081001|2008-10-02 12:30,2,16.7,16.7,16.7,16.7,0
20081001|2008-10-02 13:00,2,16.7,16.7,16.7,16.7,0
20081001|2008-10-02 14:00,2,16.7,16.7,16.7,16.7,0
20081001|2008-10-02 15:30,2,16.75,16.75,16.75,16.75,0
20081001|2008-10-02 16:00,2,16.7,16.7,16.7,16.7,0
20081001|2008-10-03 06:00,3,16.7,16.7,16.7,16.7,0
20081001|2008-10-03 07:30,3,16.66,16.66,16.66,16.66,0
20081001|2008-10-03 08:00,3,16.74,16.74,16.74,16.74,0
20081001|2008-10-03 08:30,3,16.74,16.74,16.74,16.74,0
20081001|2008-10-03 09:00,3,16.74,16.75,16.74,16.75,0
20081001|2008-10-03 10:00,3,16.8,16.8,16.8,16.8,0
20081001|2008-10-03 10:30,3,16.8,16.8,16.67,16.67,0
20081001|2008-10-03 11:00,3,16.7,16.71,16.67,16.67,0
20081001|2008-10-03 11:30,3,16.7,16.75,16.7,16.75,0
20081001|2008-10-03 12:00,3,16.71,16.71,16.71,16.71,0
20081001|2008-10-03 12:30,3,16.7,16.7,16.7,16.7,0
20081001|2008-10-03 16:00,3,16.7,16.7,16.7,16.7,0
20081001|2008-10-06 09:00,6,16.6,16.6,16.6,16.6,0
20081001|2008-10-06 10:30,6,16.65,16.7,16.65,16.7,0
20081001|2008-10-06 12:00,6,16.63,16.63,16.63,16.63,0
20081001|2008-10-06 12:30,6,16.65,16.65,16.63,16.65,0
20081001|2008-10-06 14:00,6,16.65,16.65,16.65,16.65,0
20081001|2008-10-06 14:30,6,16.69,16.69,16.69,16.69,0
20081001|2008-10-06 15:00,6,16.69,16.69,16.69,16.69,0
20081001|2008-10-06 15:30,6,16.68,16.68,16.68,16.68,0
20081001|2008-10-06 16:00,6,16.65,16.65,16.65,16.65,0
20081001|2008-10-07 08:30,7,16.8,16.8,16.8,16.8,0
20081001|2008-10-07 09:00,7,16.71,16.71,16.65,16.65,0
20081001|2008-10-07 10:30,7,16.7,16.8,16.7,16.8,0
20081001|2008-10-07 11:00,7,16.8,16.88,16.75,16.88,0
20081001|2008-10-07 12:00,7,16.87,16.87,16.75,16.75,0
20081001|2008-10-07 12:30,7,16.88,16.9,16.85,16.9,0
20081001|2008-10-07 13:00,7,16.81,16.81,16.81,16.81,0
20081001|2008-10-07 16:00,7,16.81,16.81,16.81,16.81,0
20081001|2008-10-08 09:00,8,16.9,16.9,16.9,16.9,0
20081001|2008-10-08 10:00,8,16.9,16.9,16.9,16.9,0
20081001|2008-10-08 10:30,8,16.9,16.93,16.84,16.84,0
20081001|2008-10-08 11:00,8,16.83,16.87,16.83,16.87,0
20081001|2008-10-08 11:30,8,16.9,16.9,16.9,16.9,0
20081001|2008-10-08 16:00,8,16.9,16.9,16.9,16.9,0
20081001|2008-10-08 22:00,9,16.9,16.9,16.9,16.9,0
20081001|2008-10-09 08:30,9,16.93,16.93,16.93,16.93,0
20081001|2008-10-09 09:30,9,16.88,16.88,16.88,16.88,0
20081001|2008-10-09 10:00,9,16.94,16.95,16.94,16.95,0
20081001|2008-10-09 10:30,9,16.95,17.05,16.95,17.05,0
20081001|2008-10-09 11:00,9,17.05,17.1,17.05,17.1,0
20081001|2008-10-09 11:30,9,17.05,17.05,17.05,17.05,0
20081001|2008-10-09 12:00,9,17.08,17.08,17.08,17.08,0
20081001|2008-10-09 12:30,9,17.08,17.1,17.08,17.1,0
20081001|2008-10-09 13:00,9,17.02,17.05,17.02,17.05,0
20081001|2008-10-09 14:00,9,17.1,17.1,17.1,17.1,0
20081001|2008-10-09 15:30,9,17.05,17.05,17.05,17.05,0
20081001|2008-10-09 16:00,9,17.03,17.03,17.03,17.03,0
20081001|2008-10-09 17:00,10,17,17,17,17,0
20081001|2008-10-09 20:00,10,17,17,17,17,0
20081001|2008-10-10 09:00,10,16.93,16.93,16.9,16.9,0
20081001|2008-10-10 09:30,10,16.93,16.93,16.91,16.91,0
20081001|2008-10-10 10:00,10,16.91,16.91,16.86,16.9,0
20081001|2008-10-10 10:30,10,16.87,16.94,16.87,16.94,0
20081001|2008-10-10 11:30,10,16.9,16.9,16.9,16.9,0
20081001|2008-10-10 12:00,10,16.91,16.91,16.91,16.91,0
20081001|2008-10-10 13:00,10,16.9,16.9,16.88,16.88,0
20081001|2008-10-10 16:00,10,16.88,16.88,16.88,16.88,0
20081001|2008-10-13 09:30,13,16.93,16.95,16.85,16.85,0
20081001|2008-10-13 10:30,13,16.9,16.9,16.9,16.9,0
20081001|2008-10-13 11:30,13,16.88,16.88,16.88,16.88,0
20081001|2008-10-13 16:00,13,16.89,16.89,16.89,16.89,0
20081001|2008-10-13 17:00,14,16.91,16.91,16.91,16.91,0
20081001|2008-10-14 09:30,14,16.91,16.91,16.91,16.91,0
20081001|2008-10-14 10:00,14,16.91,16.97,16.91,16.97,0
20081001|2008-10-14 11:00,14,16.95,16.97,16.9,16.9,0
20081001|2008-10-14 12:30,14,16.9,16.9,16.9,16.9,0
20081001|2008-10-14 16:00,14,16.9,16.9,16.9,16.9,0
20081001|2008-10-15 09:30,15,16.96,16.98,16.94,16.94,0
20081001|2008-10-15 10:30,15,16.94,16.94,16.94,16.94,0
20081001|2008-10-15 13:00,15,16.9,16.9,16.9,16.9,0
20081001|2008-10-15 16:00,15,16.9,16.9,16.9,16.9,0
20081001|2008-10-16 09:00,16,16.9,16.9,16.9,16.9,0
20081001|2008-10-16 09:30,16,16.93,16.94,16.93,16.94,0
20081001|2008-10-16 10:00,16,16.93,16.93,16.93,16.93,0
20081001|2008-10-16 12:30,16,16.93,16.93,16.93,16.93,0
20081001|2008-10-16 13:00,16,16.9,16.9,16.9,16.9,0
20081001|2008-10-16 14:00,16,16.9,16.9,16.9,16.9,0
20081001|2008-10-16 15:00,16,16.9,16.95,16.9,16.95,0
20081001|2008-10-16 16:00,16,16.9,16.9,16.9,16.9,0
20081001|2008-10-17 07:30,17,16.97,16.97,16.97,16.97,0
20081001|2008-10-17 09:30,17,16.95,16.95,16.95,16.95,0
20081001|2008-10-17 10:30,17,16.95,16.95,16.95,16.95,0
20081001|2008-10-17 12:30,17,16.98,16.98,16.98,16.98,0
20081001|2008-10-17 16:00,17,16.95,16.95,16.95,16.95,0
20081001|2008-10-20 09:00,20,17.01,17.01,17,17,0
20081001|2008-10-20 10:00,20,16.98,16.98,16.98,16.98,0
20081001|2008-10-20 13:00,20,17,17,17,17,0
20081001|2008-10-20 16:00,20,16.98,16.98,16.98,16.98,0
20081001|2008-10-21 09:30,21,16.98,16.98,16.98,16.98,0
20081001|2008-10-21 16:00,21,16.98,16.98,16.98,16.98,0
20081001|2008-10-22 16:00,22,16.99,16.99,16.99,16.99,0
20081001|2008-10-23 16:00,23,16.99,16.99,16.99,16.99,0
20081001|2008-10-24 09:30,24,16.98,16.98,16.94,16.98,0
20081001|2008-10-24 10:00,24,16.99,16.99,16.99,16.99,0
20081001|2008-10-24 13:00,24,16.98,16.98,16.98,16.98,0
20081001|2008-10-24 16:00,24,16.98,16.98,16.98,16.98,0
20081001|2008-10-27 09:30,27,17,17,17,17,0
20081001|2008-10-27 12:30,27,17,17,17,17,0
20081001|2008-10-27 13:00,27,16.98,16.98,16.98,16.98,0
20081001|2008-10-27 15:30,27,17.02,17.02,17.02,17.02,0
20081001|2008-10-27 16:00,27,16.98,16.98,16.98,16.98,0
20081001|2008-10-28 09:00,28,17.02,17.02,17.02,17.02,0
20081001|2008-10-28 12:30,28,17.02,17.02,17.02,17.02,0
20081001|2008-10-28 13:00,28,17.03,17.03,17.03,17.03,0
20081001|2008-10-28 16:00,28,17.02,17.02,17.02,17.02,0
20081001|2008-10-29 16:00,29,17.02,17.02,17.02,17.02,0
20081001|2008-10-30 08:30,30,17.05,17.05,17.05,17.05,0
20081001|2008-10-30 09:00,30,17.04,17.04,17.04,17.04,0
20081001|2008-10-30 09:30,30,17.04,17.04,17.04,17.04,0
20081001|2008-10-30 11:30,30,17.03,17.03,17.03,17.03,0
20081001|2008-10-30 16:00,30,17.03,17.03,17.03,17.03,0
20081001|2008-10-31 16:00,31,17.06,17.06,17.06,17.06,0
20081101|2008-05-05 09:00,5,19.6,19.75,19.55,19.75,0
20081101|2008-05-05 09:30,5,19.75,19.8,19.75,19.8,0
20081101|2008-05-05 10:00,5,19.77,19.77,19.72,19.72,0
20081101|2008-05-05 10:30,5,19.72,19.75,19.7,19.74,0
20081101|2008-05-05 11:00,5,19.8,19.82,19.8,19.82,0
20081101|2008-05-05 11:30,5,19.72,19.72,19.72,19.72,0
20081101|2008-05-05 12:00,5,19.72,19.72,19.7,19.72,0
20081101|2008-05-05 12:30,5,19.8,19.85,19.75,19.85,0
20081101|2008-05-05 13:00,5,19.85,19.85,19.85,19.85,0
20081101|2008-05-05 14:00,5,19.83,19.83,19.83,19.83,0
20081101|2008-05-05 15:00,5,19.84,19.85,19.84,19.85,0
20081101|2008-05-05 16:00,5,19.85,19.85,19.85,19.85,0
20081101|2008-05-05 20:30,6,19.9,19.9,19.9,19.9,0
20081101|2008-05-06 07:00,6,19.99,19.99,19.99,19.99,0
20081101|2008-05-06 08:00,6,20,20,20,20,0
20081101|2008-05-06 08:30,6,20.03,20.05,20,20,0
20081101|2008-05-06 09:00,6,20.05,20.05,20.02,20.02,0
20081101|2008-05-06 09:30,6,20.05,20.1,20.05,20.1,0
20081101|2008-05-06 10:00,6,20.1,20.1,20.1,20.1,0
20081101|2008-05-06 10:30,6,20.1,20.15,20.1,20.15,0
20081101|2008-05-06 11:00,6,20.11,20.13,20.1,20.1,0
20081101|2008-05-06 11:30,6,20.15,20.15,20.1,20.1,0
20081101|2008-05-06 12:00,6,20.15,20.15,20.1,20.1,0
20081101|2008-05-06 12:30,6,20.15,20.15,20.15,20.15,0
20081101|2008-05-06 13:00,6,20.1,20.1,20.1,20.1,0
20081101|2008-05-06 13:30,6,20.09,20.09,20.09,20.09,0
20081101|2008-05-06 14:00,6,20.06,20.1,20.06,20.1,0
20081101|2008-05-06 16:00,6,20.15,20.15,20.15,20.15,0
20081101|2008-05-06 17:00,7,19.98,20,19.98,20,0
20081101|2008-05-07 08:30,7,20,20,20,20,0
20081101|2008-05-07 09:00,7,20,20.05,19.98,19.98,0
20081101|2008-05-07 09:30,7,20,20.05,20,20.05,0
20081101|2008-05-07 10:30,7,20.03,20.1,20,20,0
20081101|2008-05-07 11:00,7,19.98,19.98,19.98,19.98,0
20081101|2008-05-07 11:30,7,19.98,19.98,19.98,19.98,0
20081101|2008-05-07 12:00,7,20.04,20.05,20.04,20.05,0
20081101|2008-05-07 12:30,7,20.05,20.07,20.03,20.06,0
20081101|2008-05-07 16:00,7,20.06,20.06,20.06,20.06,0
20081101|2008-05-08 08:30,8,19.97,20.06,19.97,20.06,0
20081101|2008-05-08 09:00,8,20,20,19.99,20,0
20081101|2008-05-08 09:30,8,20,20,20,20,0
20081101|2008-05-08 10:00,8,20,20,20,20,0
20081101|2008-05-08 10:30,8,19.97,20.06,19.97,20.06,0
20081101|2008-05-08 11:00,8,20.1,20.1,20.01,20.02,0
20081101|2008-05-08 11:30,8,20.06,20.06,20.06,20.06,0
20081101|2008-05-08 12:00,8,20.06,20.06,20.06,20.06,0
20081101|2008-05-08 12:30,8,20.1,20.14,20.1,20.13,0
20081101|2008-05-08 13:00,8,20.17,20.17,20.15,20.15,0
20081101|2008-05-08 16:00,8,20.15,20.15,20.15,20.15,0
20081101|2008-05-09 05:30,9,20.15,20.15,20.15,20.15,0
20081101|2008-05-09 07:30,9,20.18,20.18,20.18,20.18,0
20081101|2008-05-09 08:00,9,20.15,20.2,20.15,20.2,0
20081101|2008-05-09 08:30,9,20.07,20.07,20.06,20.06,0
20081101|2008-05-09 09:00,9,20.05,20.05,20.05,20.05,0
20081101|2008-05-09 10:00,9,20.18,20.22,20.18,20.21,0
20081101|2008-05-09 11:00,9,20.2,20.2,20.2,20.2,0
20081101|2008-05-09 11:30,9,20.12,20.12,20.12,20.12,0
20081101|2008-05-09 12:00,9,20.12,20.12,20.12,20.12,0
20081101|2008-05-09 13:00,9,20.15,20.15,20.15,20.15,0
20081101|2008-05-09 16:00,9,20.12,20.12,20.12,20.12,0
20081101|2008-05-12 10:00,12,20.12,20.12,20.12,20.12,0
20081101|2008-05-12 10:30,12,20.07,20.16,20.07,20.16,0
20081101|2008-05-12 11:30,12,20.12,20.12,20.12,20.12,0
20081101|2008-05-12 12:00,12,20.06,20.06,20.06,20.06,0
20081101|2008-05-12 12:30,12,20.06,20.1,20.05,20.1,0
20081101|2008-05-12 15:00,12,20.1,20.1,20.1,20.1,0
20081101|2008-05-12 16:00,12,20.1,20.1,20.1,20.1,0
20081101|2008-05-13 07:30,13,20.05,20.05,20.05,20.05,0
20081101|2008-05-13 08:30,13,20.05,20.05,20.05,20.05,0
20081101|2008-05-13 09:00,13,20.08,20.08,20.02,20.02,0
20081101|2008-05-13 10:00,13,20.1,20.15,20.1,20.15,0
20081101|2008-05-13 10:30,13,20.1,20.25,20.1,20.25,0
20081101|2008-05-13 11:00,13,20.3,20.4,20.3,20.3,0
20081101|2008-05-13 11:30,13,20.3,20.3,20.3,20.3,0
20081101|2008-05-13 12:00,13,20.3,20.3,20.3,20.3,0
20081101|2008-05-13 12:30,13,20.2,20.2,20.2,20.2,0
20081101|2008-05-13 13:00,13,20.25,20.25,20.2,20.2,0
20081101|2008-05-13 14:00,13,20.2,20.2,20.2,20.2,0
20081101|2008-05-13 16:00,13,20.25,20.25,20.25,20.25,0
20081101|2008-05-13 22:00,14,20.3,20.3,20.3,20.3,0
20081101|2008-05-14 07:00,14,20.3,20.3,20.3,20.3,0
20081101|2008-05-14 08:30,14,20.3,20.3,20.28,20.28,0
20081101|2008-05-14 09:00,14,20.28,20.3,20.25,20.3,0
20081101|2008-05-14 09:30,14,20.3,20.3,20.28,20.3,0
20081101|2008-05-14 10:00,14,20.35,20.35,20.3,20.3,0
20081101|2008-05-14 10:30,14,20.25,20.25,20.25,20.25,0
20081101|2008-05-14 11:00,14,20.29,20.3,20.29,20.3,0
20081101|2008-05-14 12:00,14,20.3,20.3,20.3,20.3,0
20081101|2008-05-14 12:30,14,20.28,20.28,20.28,20.28,0
20081101|2008-05-14 14:30,14,20.28,20.28,20.28,20.28,0
20081101|2008-05-14 16:00,14,20.28,20.28,20.28,20.28,0
20081101|2008-05-14 22:00,15,20.25,20.25,20.25,20.25,0
20081101|2008-05-15 09:00,15,20.24,20.25,20.23,20.23,0
20081101|2008-05-15 09:30,15,20.23,20.23,20.21,20.23,0
20081101|2008-05-15 10:00,15,20.24,20.25,20.21,20.21,0
20081101|2008-05-15 10:30,15,20.21,20.25,20.2,20.25,0
20081101|2008-05-15 12:00,15,20.22,20.22,20.15,20.15,0
20081101|2008-05-15 12:30,15,20.14,20.14,20.1,20.11,0
20081101|2008-05-15 13:00,15,20.08,20.1,20.08,20.1,0
20081101|2008-05-15 15:00,15,20.1,20.1,20.1,20.1,0
20081101|2008-05-15 15:30,15,20.1,20.1,20.1,20.1,0
20081101|2008-05-15 16:00,15,20.1,20.1,20.1,20.1,0
20081101|2008-05-15 17:00,16,20.04,20.04,20.04,20.04,0
20081101|2008-05-16 08:30,16,20.1,20.1,20.1,20.1,0
20081101|2008-05-16 09:00,16,20.15,20.15,20.15,20.15,0
20081101|2008-05-16 09:30,16,20.15,20.15,20.1,20.1,0
20081101|2008-05-16 10:30,16,20.1,20.13,20.1,20.13,0
20081101|2008-05-16 12:30,16,20.1,20.1,20.09,20.09,0
20081101|2008-05-16 13:00,16,20.07,20.07,20.07,20.07,0
20081101|2008-05-16 16:00,16,20.09,20.09,20.09,20.09,0
20081101|2008-05-19 09:00,19,20.09,20.09,20.09,20.09,0
20081101|2008-05-19 09:30,19,20.13,20.19,20.13,20.19,0
20081101|2008-05-19 10:00,19,20.18,20.25,20.18,20.25,0
20081101|2008-05-19 10:30,19,20.15,20.28,20.15,20.28,0
20081101|2008-05-19 11:00,19,20.35,20.35,20.3,20.3,0
20081101|2008-05-19 11:30,19,20.35,20.35,20.35,20.35,0
20081101|2008-05-19 12:00,19,20.38,20.4,20.38,20.4,0
20081101|2008-05-19 12:30,19,20.5,20.58,20.5,20.58,0
20081101|2008-05-19 13:00,19,20.6,20.6,20.6,20.6,0
20081101|2008-05-19 13:30,19,20.6,20.6,20.6,20.6,0
20081101|2008-05-19 14:00,19,20.53,20.53,20.52,20.52,0
20081101|2008-05-19 15:30,19,20.43,20.43,20.43,20.43,0
20081101|2008-05-19 16:00,19,20.58,20.58,20.58,20.58,0
20081101|2008-05-19 19:00,20,20.68,20.68,20.68,20.68,0
20081101|2008-05-19 19:30,20,20.76,20.86,20.75,20.75,0
20081101|2008-05-19 21:30,20,20.75,20.75,20.75,20.75,0
20081101|2008-05-19 22:00,20,20.71,20.71,20.71,20.71,0
20081101|2008-05-20 00:30,20,20.7,20.7,20.7,20.7,0
20081101|2008-05-20 07:00,20,20.7,20.7,20.7,20.7,0
20081101|2008-05-20 09:00,20,20.7,20.8,20.7,20.8,0
20081101|2008-05-20 09:30,20,20.83,20.86,20.83,20.86,0
20081101|2008-05-20 10:00,20,20.79,20.79,20.79,20.79,0
20081101|2008-05-20 10:30,20,20.8,20.8,20.8,20.8,0
20081101|2008-05-20 11:00,20,20.68,20.7,20.68,20.7,0
20081101|2008-05-20 12:00,20,20.73,20.73,20.73,20.73,0
20081101|2008-05-20 12:30,20,20.8,20.8,20.8,20.8,0
20081101|2008-05-20 13:00,20,20.75,20.78,20.75,20.78,0
20081101|2008-05-20 13:30,20,20.78,20.78,20.78,20.78,0
20081101|2008-05-20 16:00,20,20.75,20.75,20.75,20.75,0
20081101|2008-05-20 17:30,21,20.78,20.78,20.75,20.75,0
20081101|2008-05-21 07:00,21,20.75,20.75,20.75,20.75,0
20081101|2008-05-21 07:30,21,20.73,20.73,20.73,20.73,0
20081101|2008-05-21 08:30,21,20.75,20.75,20.75,20.75,0
20081101|2008-05-21 09:00,21,20.7,20.7,20.6,20.6,0
20081101|2008-05-21 09:30,21,20.7,20.7,20.7,20.7,0
20081101|2008-05-21 10:30,21,20.7,20.95,20.7,20.95,0
20081101|2008-05-21 11:00,21,20.85,20.85,20.83,20.83,0
20081101|2008-05-21 11:30,21,20.54,20.7,20.53,20.7,0
20081101|2008-05-21 13:00,21,20.6,20.65,20.6,20.65,0
20081101|2008-05-21 13:30,21,20.6,20.6,20.6,20.6,0
20081101|2008-05-21 14:30,21,20.64,20.64,20.64,20.64,0
20081101|2008-05-21 15:30,21,20.7,20.7,20.65,20.65,0
20081101|2008-05-21 16:00,21,20.6,20.6,20.6,20.6,0
20081101|2008-05-21 17:00,22,20.81,20.81,20.8,20.8,0
20081101|2008-05-21 20:30,22,20.8,20.85,20.75,20.75,0
20081101|2008-05-21 21:00,22,20.75,20.75,20.75,20.75,0
20081101|2008-05-22 09:00,22,20.95,20.95,20.94,20.94,0
20081101|2008-05-22 09:30,22,20.86,20.9,20.85,20.85,0
20081101|2008-05-22 10:00,22,20.85,20.85,20.85,20.85,0
20081101|2008-05-22 10:30,22,20.84,20.85,20.84,20.85,0
20081101|2008-05-22 11:00,22,20.82,20.83,20.82,20.83,0
20081101|2008-05-22 11:30,22,20.78,20.78,20.78,20.78,0
20081101|2008-05-22 12:00,22,20.75,20.75,20.72,20.73,0
20081101|2008-05-22 15:30,22,20.77,20.81,20.77,20.81,0
20081101|2008-05-22 16:00,22,20.73,20.73,20.73,20.73,0
20081101|2008-05-22 18:30,23,20.84,20.84,20.84,20.84,0
20081101|2008-05-22 21:30,23,20.78,20.78,20.74,20.74,0
20081101|2008-05-22 22:00,23,20.81,20.81,20.81,20.81,0
20081101|2008-05-23 08:30,23,20.81,20.81,20.81,20.81,0
20081101|2008-05-23 09:00,23,20.81,20.86,20.81,20.85,0
20081101|2008-05-23 09:30,23,20.86,20.86,20.8,20.83,0
20081101|2008-05-23 10:00,23,20.81,20.81,20.8,20.81,0
20081101|2008-05-23 10:30,23,20.75,20.75,20.71,20.71,0
20081101|2008-05-23 12:00,23,20.71,20.71,20.71,20.71,0
20081101|2008-05-23 12:30,23,20.73,20.73,20.68,20.68,0
20081101|2008-05-23 16:00,23,20.68,20.68,20.68,20.68,0
20081101|2008-05-26 19:00,27,20.8,20.8,20.8,20.8,0
20081101|2008-05-26 19:30,27,20.8,20.8,20.8,20.8,0
20081101|2008-05-27 08:00,27,20.69,20.69,20.69,20.69,0
20081101|2008-05-27 08:30,27,20.68,20.68,20.59,20.59,0
20081101|2008-05-27 09:00,27,20.59,20.68,20.59,20.65,0
20081101|2008-05-27 10:00,27,20.68,20.68,20.68,20.68,0
20081101|2008-05-27 10:30,27,20.63,20.63,20.63,20.63,0
20081101|2008-05-27 11:30,27,20.6,20.6,20.6,20.6,0
20081101|2008-05-27 13:00,27,20.58,20.58,20.58,20.58,0
20081101|2008-05-27 13:30,27,20.6,20.6,20.6,20.6,0
20081101|2008-05-27 16:00,27,20.58,20.58,20.58,20.58,0
20081101|2008-05-28 07:00,28,20.5,20.5,20.5,20.5,0
20081101|2008-05-28 08:00,28,20.41,20.45,20.41,20.45,0
20081101|2008-05-28 09:00,28,20.54,20.54,20.54,20.54,0
20081101|2008-05-28 09:30,28,20.54,20.54,20.54,20.54,0
20081101|2008-05-28 10:00,28,20.48,20.49,20.46,20.48,0
20081101|2008-05-28 12:00,28,20.42,20.42,20.42,20.42,0
20081101|2008-05-28 12:30,28,20.43,20.45,20.43,20.45,0
20081101|2008-05-28 13:30,28,20.45,20.45,20.45,20.45,0
20081101|2008-05-28 14:00,28,20.44,20.44,20.44,20.44,0
20081101|2008-05-28 16:00,28,20.45,20.45,20.45,20.45,0
20081101|2008-05-28 18:30,29,20.5,20.5,20.5,20.5,0
20081101|2008-05-28 19:00,29,20.5,20.5,20.5,20.5,0
20081101|2008-05-28 19:30,29,20.58,20.58,20.47,20.47,0
20081101|2008-05-28 21:00,29,20.49,20.49,20.49,20.49,0
20081101|2008-05-28 21:30,29,20.49,20.49,20.49,20.49,0
20081101|2008-05-29 07:00,29,20.45,20.45,20.45,20.45,0
20081101|2008-05-29 09:00,29,20.44,20.44,20.42,20.42,0
20081101|2008-05-29 09:30,29,20.45,20.45,20.42,20.42,0
20081101|2008-05-29 10:00,29,20.41,20.41,20.39,20.39,0
20081101|2008-05-29 10:30,29,20.39,20.39,20.15,20.2,0
20081101|2008-05-29 11:00,29,20.2,20.2,20.15,20.2,0
20081101|2008-05-29 11:30,29,20.15,20.15,20.15,20.15,0
20081101|2008-05-29 12:00,29,20.08,20.08,20.01,20.01,0
20081101|2008-05-29 12:30,29,20.03,20.03,20.01,20.01,0
20081101|2008-05-29 13:00,29,20,20,20,20,0
20081101|2008-05-29 16:00,29,20.01,20.01,20.01,20.01,0
20081101|2008-05-29 17:00,30,20,20,20,20,0
20081101|2008-05-29 19:00,30,19.95,19.95,19.89,19.89,0
20081101|2008-05-29 19:30,30,19.89,19.89,19.89,19.89,0
20081101|2008-05-30 06:00,30,19.94,19.94,19.94,19.94,0
20081101|2008-05-30 08:00,30,20,20,19.95,20,0
20081101|2008-05-30 08:30,30,19.95,19.95,19.87,19.87,0
20081101|2008-05-30 09:00,30,19.8,19.95,19.8,19.95,0
20081101|2008-05-30 09:30,30,19.88,19.95,19.88,19.92,0
20081101|2008-05-30 10:00,30,19.88,19.88,19.86,19.86,0
20081101|2008-05-30 10:30,30,19.95,20.25,19.9,20,0
20081101|2008-05-30 11:00,30,19.99,19.99,19.95,19.95,0
20081101|2008-05-30 11:30,30,20.03,20.05,20.03,20.05,0
20081101|2008-05-30 12:00,30,19.92,19.92,19.92,19.92,0
20081101|2008-05-30 12:30,30,20.04,20.05,20.04,20.05,0
20081101|2008-05-30 13:00,30,20,20.03,19.97,20,0
20081101|2008-05-30 16:00,30,20,20,20,20,0
20081101|2008-06-02 09:00,2,20,20,20,20,0
20081101|2008-06-02 09:30,2,20.04,20.04,20,20.04,0
20081101|2008-06-02 10:30,2,19.97,19.97,19.97,19.97,0
20081101|2008-06-02 11:30,2,19.97,19.97,19.97,19.97,0
20081101|2008-06-02 12:30,2,20.03,20.03,20.01,20.01,0
20081101|2008-06-02 14:30,2,19.99,19.99,19.99,19.99,0
20081101|2008-06-02 15:00,2,19.98,19.98,19.98,19.98,0
20081101|2008-06-02 16:00,2,20.01,20.01,20.01,20.01,0
20081101|2008-06-02 19:00,3,20.03,20.03,20.03,20.03,0
20081101|2008-06-03 07:30,3,20.04,20.1,20.04,20.1,0
20081101|2008-06-03 09:00,3,20.25,20.3,20.2,20.3,0
20081101|2008-06-03 09:30,3,20.3,20.42,20.3,20.42,0
20081101|2008-06-03 10:00,3,20.42,20.45,20.42,20.44,0
20081101|2008-06-03 10:30,3,20.48,20.48,20.3,20.3,0
20081101|2008-06-03 11:30,3,20.48,20.49,20.37,20.37,0
20081101|2008-06-03 12:00,3,20.33,20.33,20.33,20.33,0
20081101|2008-06-03 12:30,3,20.33,20.37,20.33,20.37,0
20081101|2008-06-03 14:00,3,20.36,20.38,20.36,20.38,0
20081101|2008-06-03 16:00,3,20.36,20.36,20.36,20.36,0
20081101|2008-06-03 17:00,4,20.35,20.35,20.35,20.35,0
20081101|2008-06-03 18:00,4,20.35,20.35,20.35,20.35,0
20081101|2008-06-03 20:30,4,20.41,20.41,20.41,20.41,0
20081101|2008-06-03 22:30,4,20.42,20.42,20.42,20.42,0
20081101|2008-06-04 08:00,4,20.42,20.42,20.42,20.42,0
20081101|2008-06-04 09:30,4,20.4,20.4,20.37,20.37,0
20081101|2008-06-04 10:30,4,20.38,20.38,20.38,20.38,0
20081101|2008-06-04 11:00,4,20.38,20.44,20.38,20.44,0
20081101|2008-06-04 11:30,4,20.4,20.4,20.4,20.4,0
20081101|2008-06-04 12:00,4,20.4,20.4,20.4,20.4,0
20081101|2008-06-04 12:30,4,20.4,20.45,20.4,20.45,0
20081101|2008-06-04 15:30,4,20.44,20.44,20.44,20.44,0
20081101|2008-06-04 16:00,4,20.45,20.45,20.45,20.45,0
20081101|2008-06-05 08:30,5,20.4,20.4,20.4,20.4,0
20081101|2008-06-05 09:30,5,20.41,20.41,20.41,20.41,0
20081101|2008-06-05 10:00,5,20.42,20.45,20.42,20.45,0
20081101|2008-06-05 10:30,5,20.45,20.6,20.45,20.6,0
20081101|2008-06-05 11:00,5,20.65,20.74,20.65,20.7,0
20081101|2008-06-05 16:00,5,20.7,20.7,20.7,20.7,0
20081101|2008-06-05 21:00,6,20.68,20.68,20.68,20.68,0
20081101|2008-06-06 07:00,6,20.7,20.7,20.7,20.7,0
20081101|2008-06-06 07:30,6,20.7,20.7,20.7,20.7,0
20081101|2008-06-06 08:00,6,20.68,20.68,20.68,20.68,0
20081101|2008-06-06 09:00,6,20.77,20.82,20.77,20.8,0
20081101|2008-06-06 10:00,6,20.73,20.73,20.63,20.63,0
20081101|2008-06-06 11:00,6,20.66,20.66,20.66,20.66,0
20081101|2008-06-06 11:30,6,20.6,20.7,20.6,20.7,0
20081101|2008-06-06 12:00,6,20.68,20.68,20.68,20.68,0
20081101|2008-06-06 13:00,6,20.68,20.68,20.68,20.68,0
20081101|2008-06-06 16:00,6,20.68,20.68,20.68,20.68,0
20081101|2008-06-09 09:00,9,20.68,20.68,20.68,20.68,0
20081101|2008-06-09 09:30,9,20.73,20.78,20.73,20.78,0
20081101|2008-06-09 10:00,9,20.8,20.82,20.75,20.75,0
20081101|2008-06-09 10:30,9,20.73,20.73,20.68,20.68,0
20081101|2008-06-09 11:00,9,20.54,20.54,20.41,20.51,0
20081101|2008-06-09 11:30,9,20.49,20.49,20.49,20.49,0
20081101|2008-06-09 12:00,9,20.48,20.48,20.48,20.48,0
20081101|2008-06-09 16:00,9,20.5,20.5,20.5,20.5,0
20081101|2008-06-09 17:00,10,20.55,20.55,20.55,20.55,0
20081101|2008-06-09 20:00,10,20.52,20.52,20.5,20.5,0
20081101|2008-06-10 09:00,10,20.45,20.45,20.45,20.45,0
20081101|2008-06-10 09:30,10,20.41,20.41,20.41,20.41,0
20081101|2008-06-10 10:30,10,20.41,20.41,20.41,20.41,0
20081101|2008-06-10 12:30,10,20.52,20.52,20.5,20.5,0
20081101|2008-06-10 13:00,10,20.48,20.48,20.48,20.48,0
20081101|2008-06-10 14:00,10,20.47,20.47,20.47,20.47,0
20081101|2008-06-10 15:30,10,20.47,20.47,20.47,20.47,0
20081101|2008-06-10 16:00,10,20.48,20.48,20.48,20.48,0
20081101|2008-06-10 23:00,11,20.48,20.48,20.48,20.48,0
20081101|2008-06-11 09:00,11,20.51,20.51,20.51,20.51,0
20081101|2008-06-11 10:30,11,20.51,20.51,20.51,20.51,0
20081101|2008-06-11 11:00,11,20.63,20.7,20.63,20.7,0
20081101|2008-06-11 11:30,11,20.7,20.8,20.7,20.7,0
20081101|2008-06-11 12:30,11,20.68,20.78,20.68,20.78,0
20081101|2008-06-11 13:00,11,20.65,20.65,20.65,20.65,0
20081101|2008-06-11 15:00,11,20.7,20.7,20.7,20.7,0
20081101|2008-06-11 16:00,11,20.65,20.65,20.65,20.65,0
20081101|2008-06-11 18:00,12,20.85,20.85,20.84,20.84,0
20081101|2008-06-12 07:30,12,20.85,20.85,20.85,20.85,0
20081101|2008-06-12 09:00,12,20.85,20.85,20.85,20.85,0
20081101|2008-06-12 12:00,12,20.85,20.85,20.85,20.85,0
20081101|2008-06-12 12:30,12,20.83,20.83,20.83,20.83,0
20081101|2008-06-12 13:00,12,20.85,20.85,20.85,20.85,0
20081101|2008-06-12 15:30,12,20.85,20.85,20.85,20.85,0
20081101|2008-06-12 16:00,12,20.85,20.85,20.85,20.85,0
20081101|2008-06-13 09:00,13,20.9,20.92,20.85,20.92,0
20081101|2008-06-13 09:30,13,20.91,20.91,20.86,20.86,0
20081101|2008-06-13 10:30,13,20.8,20.8,20.8,20.8,0
20081101|2008-06-13 11:00,13,20.8,20.8,20.76,20.76,0
20081101|2008-06-13 11:30,13,20.77,20.77,20.7,20.7,0
20081101|2008-06-13 12:00,13,20.7,20.7,20.7,20.7,0
20081101|2008-06-13 13:00,13,20.65,20.65,20.65,20.65,0
20081101|2008-06-13 16:00,13,20.65,20.65,20.65,20.65,0
20081101|2008-06-16 09:30,16,20.7,20.7,20.7,20.7,0
20081101|2008-06-16 10:30,16,20.7,20.7,20.7,20.7,0
20081101|2008-06-16 12:00,16,20.73,20.73,20.73,20.73,0
20081101|2008-06-16 13:30,16,20.8,20.8,20.8,20.8,0
20081101|2008-06-16 14:00,16,20.8,20.8,20.8,20.8,0
20081101|2008-06-16 15:00,16,20.8,20.8,20.8,20.8,0
20081101|2008-06-16 15:30,16,20.73,20.73,20.73,20.73,0
20081101|2008-06-16 17:00,17,20.8,20.8,20.8,20.8,0
20081101|2008-06-16 17:30,17,20.75,20.75,20.75,20.75,0
20081101|2008-06-16 18:30,17,20.85,20.85,20.85,20.85,0
20081101|2008-06-17 08:00,17,20.85,20.85,20.85,20.85,0
20081101|2008-06-17 09:00,17,20.8,20.85,20.8,20.85,0
20081101|2008-06-17 09:30,17,20.85,20.85,20.85,20.85,0
20081101|2008-06-17 12:00,17,20.9,20.9,20.9,20.9,0
20081101|2008-06-17 13:30,17,20.9,20.9,20.9,20.9,0
20081101|2008-06-17 14:30,17,20.93,20.93,20.93,20.93,0
20081101|2008-06-17 15:30,17,20.91,20.91,20.91,20.91,0
20081101|2008-06-17 17:00,18,20.91,20.91,20.89,20.89,0
20081101|2008-06-18 08:30,18,20.87,20.87,20.87,20.87,0
20081101|2008-06-18 09:30,18,21,21,21,21,0
20081101|2008-06-18 10:00,18,21,21,21,21,0
20081101|2008-06-18 10:30,18,20.97,20.97,20.89,20.89,0
20081101|2008-06-18 11:00,18,20.9,20.9,20.85,20.87,0
20081101|2008-06-18 11:30,18,20.93,20.93,20.93,20.93,0
20081101|2008-06-18 12:00,18,20.93,20.95,20.93,20.93,0
20081101|2008-06-18 13:30,18,20.92,20.92,20.92,20.92,0
20081101|2008-06-18 14:00,18,20.92,20.92,20.92,20.92,0
20081101|2008-06-18 14:30,18,20.94,20.94,20.93,20.93,0
20081101|2008-06-18 15:00,18,20.85,20.85,20.81,20.81,0
20081101|2008-06-18 15:30,18,20.81,20.81,20.78,20.78,0
20081101|2008-06-18 16:00,18,20.93,20.93,20.93,20.93,0
20081101|2008-06-18 17:30,19,20.76,20.76,20.76,20.76,0
20081101|2008-06-18 23:30,19,20.76,20.76,20.76,20.76,0
20081101|2008-06-19 09:00,19,20.85,20.85,20.85,20.85,0
20081101|2008-06-19 09:30,19,20.8,20.8,20.8,20.8,0
20081101|2008-06-19 10:00,19,20.71,20.71,20.64,20.64,0
20081101|2008-06-19 10:30,19,20.7,20.7,20.7,20.7,0
20081101|2008-06-19 11:00,19,20.68,20.68,20.68,20.68,0
20081101|2008-06-19 11:30,19,20.64,20.64,20.6,20.6,0
20081101|2008-06-19 12:30,19,20.75,20.75,20.75,20.75,0
20081101|2008-06-19 14:30,19,20.77,20.77,20.77,20.77,0
20081101|2008-06-19 15:30,19,20.75,20.75,20.75,20.75,0
20081101|2008-06-20 10:00,20,20.68,20.68,20.65,20.65,0
20081101|2008-06-20 10:30,20,20.63,20.63,20.63,20.63,0
20081101|2008-06-20 11:00,20,20.63,20.63,20.63,20.63,0
20081101|2008-06-20 11:30,20,20.65,20.65,20.57,20.57,0
20081101|2008-06-20 12:00,20,20.6,20.6,20.6,20.6,0
20081101|2008-06-20 12:30,20,20.53,20.53,20.53,20.53,0
20081101|2008-06-20 13:00,20,20.53,20.53,20.52,20.52,0
20081101|2008-06-20 15:30,20,20.52,20.52,20.52,20.52,0
20081101|2008-06-23 09:00,23,20.45,20.45,20.4,20.4,0
20081101|2008-06-23 10:00,23,20.38,20.4,20.38,20.4,0
20081101|2008-06-23 10:30,23,20.42,20.42,20.42,20.42,0
20081101|2008-06-23 11:00,23,20.4,20.4,20.38,20.38,0
20081101|2008-06-23 12:00,23,20.4,20.4,20.4,20.4,0
20081101|2008-06-23 13:00,23,20.38,20.38,20.38,20.38,0
20081101|2008-06-23 13:30,23,20.34,20.34,20.3,20.3,0
20081101|2008-06-23 14:00,23,20.3,20.3,20.3,20.3,0
20081101|2008-06-23 15:00,23,20.3,20.3,20.17,20.17,0
20081101|2008-06-23 15:30,23,20.2,20.4,20.2,20.4,0
20081101|2008-06-23 20:00,24,20.3,20.3,20.3,20.3,0
20081101|2008-06-23 23:00,24,20.25,20.25,20.25,20.25,0
20081101|2008-06-24 07:30,24,20.17,20.18,20.17,20.18,0
20081101|2008-06-24 08:30,24,20.2,20.2,20.18,20.2,0
20081101|2008-06-24 09:00,24,20.18,20.2,20.17,20.17,0
20081101|2008-06-24 09:30,24,20.2,20.2,20.15,20.15,0
20081101|2008-06-24 10:00,24,20.18,20.18,20.15,20.18,0
20081101|2008-06-24 10:30,24,20.16,20.16,20.1,20.1,0
20081101|2008-06-24 11:00,24,20.1,20.1,20.05,20.05,0
20081101|2008-06-24 12:00,24,20.12,20.12,20.12,20.12,0
20081101|2008-06-24 13:00,24,20.08,20.08,20.08,20.08,0
20081101|2008-06-24 16:00,24,20.12,20.12,20.12,20.12,0
20081101|2008-06-24 18:30,25,20.1,20.1,20.1,20.1,0
20081101|2008-06-25 08:30,25,20.1,20.1,20.1,20.1,0
20081101|2008-06-25 09:00,25,20.12,20.12,20.12,20.12,0
20081101|2008-06-25 09:30,25,20.12,20.12,20,20,0
20081101|2008-06-25 10:00,25,20,20,20,20,0
20081101|2008-06-25 10:30,25,20.15,20.15,20.15,20.15,0
20081101|2008-06-25 13:00,25,20.08,20.08,20.08,20.08,0
20081101|2008-06-25 15:30,25,20.08,20.08,20.08,20.08,0
20081101|2008-06-26 09:30,26,20.09,20.09,20.09,20.09,0
20081101|2008-06-26 10:00,26,20.17,20.17,20.17,20.17,0
20081101|2008-06-26 10:30,26,20.12,20.17,20.12,20.17,0
20081101|2008-06-26 11:00,26,20.06,20.18,20.06,20.18,0
20081101|2008-06-26 11:30,26,20.2,20.2,20.17,20.17,0
20081101|2008-06-26 12:00,26,20.1,20.1,20.1,20.1,0
20081101|2008-06-26 14:30,26,20.05,20.12,20.02,20.02,0
20081101|2008-06-26 16:00,26,20.1,20.1,20.1,20.1,0
20081101|2008-06-26 18:00,27,19.91,19.91,19.91,19.91,0
20081101|2008-06-26 22:30,27,20.05,20.05,20.05,20.05,0
20081101|2008-06-27 09:30,27,19.98,20,19.97,19.97,0
20081101|2008-06-27 10:00,27,20,20.12,20,20.12,0
20081101|2008-06-27 10:30,27,20.12,20.12,20.12,20.12,0
20081101|2008-06-27 12:00,27,20.09,20.09,20.09,20.09,0
20081101|2008-06-27 12:30,27,20.02,20.02,20,20,0
20081101|2008-06-27 15:30,27,20,20,20,20,0
20081101|2008-06-30 09:00,30,20,20,19.99,20,0
20081101|2008-06-30 09:30,30,20,20,20,20,0
20081101|2008-06-30 10:00,30,19.95,19.95,19.95,19.95,0
20081101|2008-06-30 10:30,30,20.1,20.1,20,20,0
20081101|2008-06-30 12:00,30,20.06,20.06,20.06,20.06,0
20081101|2008-06-30 14:30,30,20.06,20.06,20.06,20.06,0
20081101|2008-06-30 16:00,30,20.06,20.06,20.06,20.06,0
20081101|2008-07-01 09:00,1,20.05,20.05,20.05,20.05,0
20081101|2008-07-01 09:30,1,20,20,20,20,0
20081101|2008-07-01 10:30,1,20,20.1,19.88,19.88,0
20081101|2008-07-01 11:00,1,19.91,19.95,19.9,19.95,0
20081101|2008-07-01 12:00,1,20.02,20.04,20.02,20.04,0
20081101|2008-07-01 12:30,1,20.03,20.03,20.03,20.03,0
20081101|2008-07-01 13:00,1,19.96,19.98,19.96,19.98,0
20081101|2008-07-01 16:00,1,20,20,20,20,0
20081101|2008-07-02 08:30,2,20,20,20,20,0
20081101|2008-07-02 09:00,2,20,20.02,20,20.02,0
20081101|2008-07-02 09:30,2,19.98,19.98,19.98,19.98,0
20081101|2008-07-02 10:00,2,19.98,19.98,19.98,19.98,0
20081101|2008-07-02 11:00,2,19.97,19.97,19.95,19.95,0
20081101|2008-07-02 11:30,2,20,20,20,20,0
20081101|2008-07-02 12:30,2,19.98,19.98,19.98,19.98,0
20081101|2008-07-02 13:00,2,19.95,20,19.95,20,0
20081101|2008-07-02 16:00,2,19.95,19.95,19.95,19.95,0
20081101|2008-07-02 19:30,3,20.07,20.07,20.07,20.07,0
20081101|2008-07-03 07:30,3,20.02,20.02,20.02,20.02,0
20081101|2008-07-03 10:30,3,20.1,20.24,20.1,20.24,0
20081101|2008-07-03 11:30,3,20.25,20.41,20.25,20.4,0
20081101|2008-07-03 12:00,3,20.3,20.3,20.29,20.29,0
20081101|2008-07-03 12:30,3,20.18,20.22,20.18,20.18,0
20081101|2008-07-03 13:00,3,20.23,20.23,20.23,20.23,0
20081101|2008-07-03 13:30,3,20.21,20.21,20.21,20.21,0
20081101|2008-07-03 16:00,3,20.3,20.3,20.3,20.3,0
20081101|2008-07-04 15:30,4,20.3,20.3,20.3,20.3,0
20081101|2008-07-07 10:30,7,20.12,20.12,20,20,0
20081101|2008-07-07 11:00,7,20.05,20.05,20.05,20.05,0
20081101|2008-07-07 11:30,7,20,20,20,20,0
20081101|2008-07-07 15:00,7,19.98,19.98,19.98,19.98,0
20081101|2008-07-07 15:30,7,20,20,20,20,0
20081101|2008-07-07 16:00,7,20,20,20,20,0
20081101|2008-07-07 17:00,8,19.93,19.93,19.92,19.92,0
20081101|2008-07-07 17:30,8,19.92,19.92,19.9,19.9,0
20081101|2008-07-08 07:00,8,19.87,19.87,19.87,19.87,0
20081101|2008-07-08 09:00,8,19.85,19.96,19.82,19.96,0
20081101|2008-07-08 09:30,8,19.94,19.94,19.94,19.94,0
20081101|2008-07-08 10:00,8,19.84,19.86,19.84,19.86,0
20081101|2008-07-08 10:30,8,19.86,19.9,19.86,19.9,0
20081101|2008-07-08 11:00,8,19.93,19.93,19.93,19.93,0
20081101|2008-07-08 12:00,8,19.9,19.9,19.9,19.9,0
20081101|2008-07-08 12:30,8,19.9,19.9,19.9,19.9,0
20081101|2008-07-08 13:00,8,19.88,19.88,19.88,19.88,0
20081101|2008-07-08 16:00,8,19.88,19.88,19.88,19.88,0
20081101|2008-07-09 08:00,9,19.86,19.86,19.86,19.86,0
20081101|2008-07-09 08:30,9,19.85,19.85,19.85,19.85,0
20081101|2008-07-09 10:30,9,19.86,19.86,19.82,19.85,0
20081101|2008-07-09 11:00,9,19.85,19.85,19.79,19.79,0
20081101|2008-07-09 11:30,9,19.8,19.8,19.74,19.74,0
20081101|2008-07-09 13:00,9,19.78,19.78,19.78,19.78,0
20081101|2008-07-09 15:30,9,19.75,19.75,19.72,19.75,0
20081101|2008-07-09 16:00,9,19.75,19.75,19.75,19.75,0
20081101|2008-07-09 23:30,10,19.75,19.75,19.75,19.75,0
20081101|2008-07-10 07:00,10,19.69,19.69,19.69,19.69,0
20081101|2008-07-10 08:00,10,19.67,19.67,19.67,19.67,0
20081101|2008-07-10 09:00,10,19.67,19.67,19.61,19.61,0
20081101|2008-07-10 09:30,10,19.61,19.61,19.61,19.61,0
20081101|2008-07-10 10:00,10,19.61,19.61,19.6,19.6,0
20081101|2008-07-10 10:30,10,19.6,19.6,19.6,19.6,0
20081101|2008-07-10 13:00,10,19.56,19.57,19.56,19.57,0
20081101|2008-07-10 15:30,10,19.58,19.58,19.58,19.58,0
20081101|2008-07-10 16:00,10,19.56,19.56,19.56,19.56,0
20081101|2008-07-10 17:00,11,19.5,19.5,19.5,19.5,0
20081101|2008-07-10 18:30,11,19.5,19.5,19.5,19.5,0
20081101|2008-07-11 08:30,11,19.59,19.59,19.59,19.59,0
20081101|2008-07-11 09:00,11,19.58,19.59,19.55,19.56,0
20081101|2008-07-11 09:30,11,19.6,19.6,19.6,19.6,0
20081101|2008-07-11 10:00,11,19.61,19.61,19.6,19.6,0
20081101|2008-07-11 10:30,11,19.65,19.81,19.65,19.8,0
20081101|2008-07-11 11:00,11,19.81,19.81,19.65,19.65,0
20081101|2008-07-11 12:30,11,19.87,19.87,19.87,19.87,0
20081101|2008-07-11 13:00,11,19.8,19.8,19.8,19.8,0
20081101|2008-07-11 16:00,11,19.8,19.8,19.8,19.8,0
20081101|2008-07-14 09:30,14,19.81,19.82,19.81,19.82,0
20081101|2008-07-14 10:00,14,19.84,19.85,19.84,19.85,0
20081101|2008-07-14 10:30,14,19.8,19.8,19.8,19.8,0
20081101|2008-07-14 13:00,14,19.84,19.84,19.84,19.84,0
20081101|2008-07-14 14:30,14,19.89,19.89,19.89,19.89,0
20081101|2008-07-14 16:00,14,19.84,19.84,19.84,19.84,0
20081101|2008-07-15 09:00,15,19.77,19.77,19.72,19.75,0
20081101|2008-07-15 09:30,15,19.84,19.84,19.76,19.76,0
20081101|2008-07-15 10:00,15,19.79,19.79,19.78,19.78,0
20081101|2008-07-15 10:30,15,19.78,19.78,19.78,19.78,0
20081101|2008-07-15 11:00,15,19.82,19.89,19.82,19.84,0
20081101|2008-07-15 11:30,15,19.94,19.94,19.94,19.94,0
20081101|2008-07-15 12:00,15,19.84,19.84,19.84,19.84,0
20081101|2008-07-15 13:00,15,19.91,19.91,19.9,19.9,0
20081101|2008-07-15 13:30,15,19.92,19.92,19.92,19.92,0
20081101|2008-07-15 14:00,15,19.92,19.92,19.92,19.92,0
20081101|2008-07-15 16:00,15,19.91,19.91,19.91,19.91,0
20081101|2008-07-15 17:00,16,20.03,20.03,20.02,20.02,0
20081101|2008-07-15 19:30,16,19.96,19.96,19.96,19.96,0
20081101|2008-07-16 07:00,16,20.02,20.02,20.02,20.02,0
20081101|2008-07-16 09:30,16,20.05,20.05,20.05,20.05,0
20081101|2008-07-16 10:00,16,20,20,20,20,0
20081101|2008-07-16 10:30,16,20.05,20.05,20.05,20.05,0
20081101|2008-07-16 11:00,16,19.93,19.93,19.93,19.93,0
20081101|2008-07-16 11:30,16,19.9,19.9,19.9,19.9,0
20081101|2008-07-16 12:30,16,20.01,20.01,20,20,0
20081101|2008-07-16 16:00,16,20,20,20,20,0
20081101|2008-07-17 09:00,17,20,20,20,20,0
20081101|2008-07-17 09:30,17,20.02,20.02,20.02,20.02,0
20081101|2008-07-17 10:30,17,20.05,20.2,20.03,20.2,0
20081101|2008-07-17 11:00,17,20.09,20.12,20.08,20.12,0
20081101|2008-07-17 13:00,17,20.04,20.04,19.95,19.95,0
20081101|2008-07-17 13:30,17,19.95,20.01,19.95,20.01,0
20081101|2008-07-17 15:00,17,19.93,19.93,19.93,19.93,0
20081101|2008-07-17 15:30,17,19.95,19.95,19.95,19.95,0
20081101|2008-07-17 16:00,17,19.95,19.95,19.95,19.95,0
20081101|2008-07-18 07:30,18,20.01,20.01,20.01,20.01,0
20081101|2008-07-18 09:00,18,20.01,20.01,20.01,20.01,0
20081101|2008-07-18 09:30,18,20.01,20.01,20.01,20.01,0
20081101|2008-07-18 10:00,18,19.95,19.95,19.95,19.95,0
20081101|2008-07-18 10:30,18,19.95,19.95,19.95,19.95,0
20081101|2008-07-18 11:00,18,19.88,19.88,19.82,19.82,0
20081101|2008-07-18 11:30,18,19.7,19.7,19.7,19.7,0
20081101|2008-07-18 12:30,18,19.85,19.88,19.82,19.88,0
20081101|2008-07-18 13:00,18,19.88,19.88,19.88,19.88,0
20081101|2008-07-18 16:00,18,19.83,19.83,19.83,19.83,0
20081101|2008-07-21 09:30,21,19.65,19.65,19.65,19.65,0
20081101|2008-07-21 10:00,21,19.68,19.69,19.68,19.69,0
20081101|2008-07-21 10:30,21,19.69,19.73,19.69,19.73,0
20081101|2008-07-21 11:00,21,19.61,19.61,19.46,19.46,0
20081101|2008-07-21 11:30,21,19.46,19.46,19.46,19.46,0
20081101|2008-07-21 12:00,21,19.61,19.61,19.61,19.61,0
20081101|2008-07-21 13:00,21,19.74,19.74,19.7,19.7,0
20081101|2008-07-21 14:00,21,19.67,19.67,19.67,19.67,0
20081101|2008-07-21 16:00,21,19.74,19.74,19.74,19.74,0
20081101|2008-07-21 20:00,22,19.68,19.68,19.68,19.68,0
20081101|2008-07-22 09:00,22,19.68,19.68,19.68,19.68,0
20081101|2008-07-22 09:30,22,19.63,19.7,19.63,19.69,0
20081101|2008-07-22 10:00,22,19.69,19.69,19.69,19.69,0
20081101|2008-07-22 11:00,22,19.65,19.65,19.58,19.58,0
20081101|2008-07-22 11:30,22,19.55,19.55,19.55,19.55,0
20081101|2008-07-22 12:00,22,19.5,19.5,19.45,19.46,0
20081101|2008-07-22 12:30,22,19.43,19.43,19.39,19.39,0
20081101|2008-07-22 13:00,22,19.33,19.42,19.28,19.28,0
20081101|2008-07-22 13:30,22,19.32,19.32,19.32,19.32,0
20081101|2008-07-22 14:00,22,19.35,19.35,19.32,19.32,0
20081101|2008-07-22 16:00,22,19.33,19.33,19.33,19.33,0
20081101|2008-07-23 02:00,23,19.37,19.37,19.37,19.37,0
20081101|2008-07-23 08:30,23,19.35,19.35,19.3,19.3,0
20081101|2008-07-23 09:00,23,19.3,19.3,19.3,19.3,0
20081101|2008-07-23 09:30,23,19.26,19.26,19.26,19.26,0
20081101|2008-07-23 10:30,23,19.3,19.34,19.2,19.2,0
20081101|2008-07-23 11:00,23,19.2,19.23,19.2,19.23,0
20081101|2008-07-23 12:00,23,19.2,19.2,19.2,19.2,0
20081101|2008-07-23 12:30,23,19.2,19.2,19.15,19.15,0
20081101|2008-07-23 13:00,23,19.15,19.15,19.15,19.15,0
20081101|2008-07-23 13:30,23,19.15,19.15,19.15,19.15,0
20081101|2008-07-23 14:30,23,19.15,19.15,19.15,19.15,0
20081101|2008-07-23 15:00,23,19.13,19.13,19.13,19.13,0
20081101|2008-07-23 15:30,23,19.12,19.12,19.12,19.12,0
20081101|2008-07-23 16:00,23,19.15,19.15,19.15,19.15,0
20081101|2008-07-24 09:30,24,19.2,19.2,19.18,19.18,0
20081101|2008-07-24 10:00,24,19.18,19.27,19.14,19.27,0
20081101|2008-07-24 10:30,24,19.3,19.33,19.3,19.33,0
20081101|2008-07-24 11:00,24,19.33,19.33,19.33,19.33,0
20081101|2008-07-24 11:30,24,19.3,19.3,19.3,19.3,0
20081101|2008-07-24 12:00,24,19.41,19.41,19.34,19.35,0
20081101|2008-07-24 12:30,24,19.35,19.35,19.35,19.35,0
20081101|2008-07-24 13:00,24,19.42,19.42,19.42,19.42,0
20081101|2008-07-24 13:30,24,19.4,19.4,19.4,19.4,0
20081101|2008-07-24 15:00,24,19.37,19.37,19.37,19.37,0
20081101|2008-07-24 16:00,24,19.42,19.42,19.42,19.42,0
20081101|2008-07-24 19:00,25,19.54,19.55,19.5,19.5,0
20081101|2008-07-25 09:30,25,19.4,19.4,19.35,19.35,0
20081101|2008-07-25 10:00,25,19.38,19.42,19.35,19.42,0
20081101|2008-07-25 10:30,25,19.56,19.56,19.42,19.5,0
20081101|2008-07-25 12:00,25,19.5,19.5,19.5,19.5,0
20081101|2008-07-25 16:00,25,19.49,19.49,19.49,19.49,0
20081101|2008-07-28 10:00,28,19.49,19.49,19.49,19.49,0
20081101|2008-07-28 10:30,28,19.46,19.5,19.46,19.5,0
20081101|2008-07-28 11:00,28,19.47,19.47,19.4,19.4,0
20081101|2008-07-28 12:00,28,19.35,19.36,19.3,19.36,0
20081101|2008-07-28 12:30,28,19.36,19.36,19.36,19.36,0
20081101|2008-07-28 13:00,28,19.34,19.34,19.33,19.33,0
20081101|2008-07-28 13:30,28,19.3,19.3,19.3,19.3,0
20081101|2008-07-28 14:30,28,19.3,19.3,19.26,19.26,0
20081101|2008-07-28 15:00,28,19.3,19.3,19.3,19.3,0
20081101|2008-07-28 16:00,28,19.34,19.34,19.34,19.34,0
20081101|2008-07-28 18:00,29,19.2,19.2,19.2,19.2,0
20081101|2008-07-28 20:30,29,19.2,19.2,19.2,19.2,0
20081101|2008-07-29 08:30,29,19.2,19.2,19.2,19.2,0
20081101|2008-07-29 09:00,29,19.1,19.1,19.1,19.1,0
20081101|2008-07-29 09:30,29,19.08,19.15,19.02,19.15,0
20081101|2008-07-29 10:00,29,19.08,19.1,19.05,19.08,0
20081101|2008-07-29 10:30,29,19.02,19.05,18.92,18.92,0
20081101|2008-07-29 11:00,29,18.99,18.99,18.99,18.99,0
20081101|2008-07-29 11:30,29,19,19,18.98,18.98,0
20081101|2008-07-29 12:00,29,19,19,19,19,0
20081101|2008-07-29 12:30,29,18.98,19,18.97,19,0
20081101|2008-07-29 13:00,29,19,19,18.9,18.95,0
20081101|2008-07-29 14:30,29,18.95,18.95,18.95,18.95,0
20081101|2008-07-29 15:00,29,18.95,18.95,18.95,18.95,0
20081101|2008-07-29 15:30,29,18.95,19,18.95,19,0
20081101|2008-07-29 16:00,29,18.9,18.9,18.9,18.9,0
20081101|2008-07-29 19:00,30,18.89,18.89,18.89,18.89,0
20081101|2008-07-29 20:30,30,18.85,18.85,18.85,18.85,0
20081101|2008-07-30 07:00,30,18.8,18.8,18.8,18.8,0
20081101|2008-07-30 08:00,30,18.8,18.8,18.75,18.75,0
20081101|2008-07-30 08:30,30,18.75,18.75,18.75,18.75,0
20081101|2008-07-30 09:00,30,18.75,18.75,18.75,18.75,0
20081101|2008-07-30 09:30,30,18.75,18.75,18.65,18.68,0
20081101|2008-07-30 10:00,30,18.65,18.65,18.6,18.6,0
20081101|2008-07-30 10:30,30,18.6,18.6,18.4,18.4,0
20081101|2008-07-30 11:00,30,18.22,18.22,18.15,18.15,0
20081101|2008-07-30 11:30,30,18.15,18.15,18.15,18.15,0
20081101|2008-07-30 12:00,30,18.15,18.15,18.15,18.15,0
20081101|2008-07-30 14:00,30,18.15,18.15,18.15,18.15,0
20081101|2008-07-30 14:30,30,18.15,18.15,18.15,18.15,0
20081101|2008-07-30 16:00,30,18.15,18.15,18.15,18.15,0
20081101|2008-07-30 17:00,31,18.11,18.11,18.1,18.1,0
20081101|2008-07-30 17:30,31,18.05,18.05,18.01,18.01,0
20081101|2008-07-30 18:00,31,18.01,18.01,18,18,0
20081101|2008-07-30 21:00,31,18.05,18.05,18.05,18.05,0
20081101|2008-07-30 21:30,31,18.01,18.01,18,18,0
20081101|2008-07-30 22:00,31,18.05,18.05,18.05,18.05,0
20081101|2008-07-30 23:30,31,18.05,18.05,18.05,18.05,0
20081101|2008-07-31 02:00,31,18.05,18.05,18.05,18.05,0
20081101|2008-07-31 09:00,31,18.1,18.1,18.1,18.1,0
20081101|2008-07-31 09:30,31,18.15,18.18,18.15,18.18,0
20081101|2008-07-31 10:00,31,18.2,18.25,18.2,18.25,0
20081101|2008-07-31 11:00,31,18.3,18.3,18.3,18.3,0
20081101|2008-07-31 11:30,31,18.2,18.2,18.2,18.2,0
20081101|2008-07-31 12:00,31,18.2,18.2,18.2,18.2,0
20081101|2008-07-31 12:30,31,18.2,18.2,18.2,18.2,0
20081101|2008-07-31 13:00,31,18.16,18.2,18.16,18.2,0
20081101|2008-07-31 16:00,31,18.16,18.16,18.16,18.16,0
20081101|2008-08-01 08:30,1,18.23,18.23,18.23,18.23,0
20081101|2008-08-01 09:30,1,18.22,18.3,18.2,18.3,0
20081101|2008-08-01 10:30,1,18.3,18.3,18.25,18.25,0
20081101|2008-08-01 11:30,1,18.27,18.27,18.27,18.27,0
20081101|2008-08-01 12:00,1,18.35,18.35,18.27,18.27,0
20081101|2008-08-01 12:30,1,18.32,18.32,18.26,18.26,0
20081101|2008-08-01 13:00,1,18.22,18.22,18.22,18.22,0
20081101|2008-08-01 16:00,1,18.22,18.22,18.22,18.22,0
20081101|2008-08-04 09:00,4,18.25,18.25,18.25,18.25,0
20081101|2008-08-04 09:30,4,18.25,18.25,18.25,18.25,0
20081101|2008-08-04 10:30,4,18.27,18.27,18.11,18.11,0
20081101|2008-08-04 12:30,4,18.18,18.18,18.18,18.18,0
20081101|2008-08-04 13:00,4,18.2,18.2,18.2,18.2,0
20081101|2008-08-04 13:30,4,18.2,18.2,18.2,18.2,0
20081101|2008-08-04 14:30,4,18.23,18.23,18.23,18.23,0
20081101|2008-08-04 16:00,4,18.2,18.2,18.2,18.2,0
20081101|2008-08-04 18:00,5,18.15,18.15,18.15,18.15,0
20081101|2008-08-04 18:30,5,18.15,18.15,18.15,18.15,0
20081101|2008-08-05 08:00,5,18.1,18.1,18.1,18.1,0
20081101|2008-08-05 08:30,5,18.13,18.18,18.13,18.18,0
20081101|2008-08-05 09:00,5,18.15,18.15,18.11,18.11,0
20081101|2008-08-05 09:30,5,18.15,18.15,18.1,18.1,0
20081101|2008-08-05 10:00,5,18.1,18.1,18.05,18.05,0
20081101|2008-08-05 10:30,5,18.05,18.05,18.02,18.02,0
20081101|2008-08-05 11:00,5,18.01,18.01,18,18,0
20081101|2008-08-05 11:30,5,17.95,17.95,17.94,17.94,0
20081101|2008-08-05 12:00,5,17.94,17.98,17.94,17.98,0
20081101|2008-08-05 12:30,5,18.02,18.02,18.02,18.02,0
20081101|2008-08-05 13:00,5,18,18,18,18,0
20081101|2008-08-05 14:00,5,18,18,18,18,0
20081101|2008-08-05 16:00,5,18.02,18.02,18.02,18.02,0
20081101|2008-08-05 17:00,6,17.99,17.99,17.91,17.92,0
20081101|2008-08-05 18:00,6,17.95,17.95,17.95,17.95,0
20081101|2008-08-05 20:30,6,17.98,18,17.98,18,0
20081101|2008-08-06 09:00,6,18.05,18.05,18.05,18.05,0
20081101|2008-08-06 09:30,6,18,18,18,18,0
20081101|2008-08-06 10:00,6,18,18,18,18,0
20081101|2008-08-06 10:30,6,17.99,17.99,17.86,17.86,0
20081101|2008-08-06 11:00,6,17.86,17.86,17.77,17.78,0
20081101|2008-08-06 11:30,6,17.78,17.91,17.76,17.91,0
20081101|2008-08-06 13:00,6,17.79,17.79,17.79,17.79,0
20081101|2008-08-06 13:30,6,17.76,17.76,17.74,17.74,0
20081101|2008-08-06 15:30,6,17.75,17.75,17.75,17.75,0
20081101|2008-08-06 16:00,6,17.79,17.79,17.79,17.79,0
20081101|2008-08-07 08:00,7,17.82,17.82,17.79,17.79,0
20081101|2008-08-07 09:00,7,17.77,17.84,17.77,17.84,0
20081101|2008-08-07 09:30,7,17.85,17.85,17.82,17.82,0
20081101|2008-08-07 10:00,7,17.85,17.88,17.75,17.76,0
20081101|2008-08-07 10:30,7,17.79,17.9,17.77,17.87,0
20081101|2008-08-07 11:00,7,17.85,17.96,17.85,17.96,0
20081101|2008-08-07 11:30,7,17.9,17.9,17.9,17.9,0
20081101|2008-08-07 13:00,7,17.86,17.86,17.86,17.86,0
20081101|2008-08-07 13:30,7,17.85,17.85,17.85,17.85,0
20081101|2008-08-07 14:00,7,17.83,17.83,17.83,17.83,0
20081101|2008-08-07 14:30,7,17.83,17.89,17.83,17.89,0
20081101|2008-08-07 15:00,7,17.81,17.81,17.8,17.8,0
20081101|2008-08-07 16:00,7,17.86,17.86,17.86,17.86,0
20081101|2008-08-07 20:00,8,17.86,17.86,17.86,17.86,0
20081101|2008-08-08 06:00,8,17.86,17.86,17.86,17.86,0
20081101|2008-08-08 08:00,8,17.78,17.78,17.78,17.78,0
20081101|2008-08-08 08:30,8,17.78,17.78,17.74,17.74,0
20081101|2008-08-08 09:00,8,17.71,17.76,17.68,17.68,0
20081101|2008-08-08 09:30,8,17.68,17.7,17.68,17.7,0
20081101|2008-08-08 10:00,8,17.69,17.69,17.69,17.69,0
20081101|2008-08-08 10:30,8,17.72,17.85,17.67,17.67,0
20081101|2008-08-08 11:00,8,17.67,17.68,17.64,17.65,0
20081101|2008-08-08 11:30,8,17.65,17.66,17.65,17.66,0
20081101|2008-08-08 12:00,8,17.66,17.68,17.66,17.68,0
20081101|2008-08-08 12:30,8,17.68,17.7,17.66,17.7,0
20081101|2008-08-08 13:00,8,17.65,17.67,17.65,17.67,0
20081101|2008-08-08 16:00,8,17.65,17.65,17.65,17.65,0
20081101|2008-08-11 09:00,11,17.65,17.65,17.6,17.6,0
20081101|2008-08-11 09:30,11,17.65,17.7,17.65,17.7,0
20081101|2008-08-11 10:30,11,17.65,17.78,17.65,17.78,0
20081101|2008-08-11 11:00,11,17.7,17.7,17.65,17.65,0
20081101|2008-08-11 12:00,11,17.65,17.65,17.65,17.65,0
20081101|2008-08-11 16:00,11,17.67,17.67,17.67,17.67,0
20081101|2008-08-12 07:30,12,17.75,17.75,17.75,17.75,0
20081101|2008-08-12 09:30,12,17.76,17.76,17.76,17.76,0
20081101|2008-08-12 10:00,12,17.74,17.74,17.74,17.74,0
20081101|2008-08-12 10:30,12,17.68,17.68,17.66,17.66,0
20081101|2008-08-12 11:00,12,17.66,17.66,17.57,17.6,0
20081101|2008-08-12 12:00,12,17.57,17.57,17.57,17.57,0
20081101|2008-08-12 13:00,12,17.6,17.6,17.6,17.6,0
20081101|2008-08-12 14:00,12,17.6,17.6,17.6,17.6,0
20081101|2008-08-12 14:30,12,17.65,17.65,17.65,17.65,0
20081101|2008-08-12 15:30,12,17.62,17.62,17.62,17.62,0
20081101|2008-08-12 16:00,12,17.6,17.6,17.6,17.6,0
20081101|2008-08-12 18:00,13,17.6,17.6,17.6,17.6,0
20081101|2008-08-12 18:30,13,17.65,17.65,17.65,17.65,0
20081101|2008-08-13 08:30,13,17.58,17.6,17.57,17.6,0
20081101|2008-08-13 09:00,13,17.55,17.55,17.55,17.55,0
20081101|2008-08-13 09:30,13,17.55,17.55,17.55,17.55,0
20081101|2008-08-13 10:00,13,17.55,17.55,17.55,17.55,0
20081101|2008-08-13 10:30,13,17.62,17.71,17.62,17.71,0
20081101|2008-08-13 11:00,13,17.58,17.6,17.58,17.6,0
20081101|2008-08-13 11:30,13,17.62,17.62,17.58,17.58,0
20081101|2008-08-13 12:00,13,17.61,17.61,17.61,17.61,0
20081101|2008-08-13 12:30,13,17.61,17.63,17.57,17.57,0
20081101|2008-08-13 13:00,13,17.57,17.6,17.57,17.6,0
20081101|2008-08-13 16:00,13,17.6,17.6,17.6,17.6,0
20081101|2008-08-13 21:00,14,17.53,17.53,17.53,17.53,0
20081101|2008-08-14 09:00,14,17.53,17.53,17.51,17.53,0
20081101|2008-08-14 09:30,14,17.53,17.55,17.52,17.52,0
20081101|2008-08-14 10:00,14,17.52,17.52,17.51,17.51,0
20081101|2008-08-14 10:30,14,17.51,17.51,17.49,17.5,0
20081101|2008-08-14 11:00,14,17.5,17.5,17.44,17.44,0
20081101|2008-08-14 11:30,14,17.44,17.45,17.44,17.45,0
20081101|2008-08-14 12:00,14,17.44,17.46,17.44,17.46,0
20081101|2008-08-14 13:00,14,17.47,17.47,17.47,17.47,0
20081101|2008-08-14 14:00,14,17.47,17.47,17.47,17.47,0
20081101|2008-08-14 16:00,14,17.47,17.47,17.47,17.47,0
20081101|2008-08-15 09:00,15,17.48,17.48,17.44,17.44,0
20081101|2008-08-15 09:30,15,17.44,17.46,17.44,17.44,0
20081101|2008-08-15 10:00,15,17.49,17.49,17.49,17.49,0
20081101|2008-08-15 10:30,15,17.45,17.45,17.44,17.44,0
20081101|2008-08-15 11:30,15,17.45,17.47,17.44,17.47,0
20081101|2008-08-15 12:30,15,17.45,17.45,17.44,17.44,0
20081101|2008-08-15 13:00,15,17.41,17.41,17.41,17.41,0
20081101|2008-08-15 16:00,15,17.41,17.41,17.41,17.41,0
20081101|2008-08-18 09:00,18,17.4,17.4,17.38,17.4,0
20081101|2008-08-18 09:30,18,17.4,17.4,17.36,17.36,0
20081101|2008-08-18 10:00,18,17.34,17.34,17.2,17.2,0
20081101|2008-08-18 10:30,18,17.21,17.21,17.14,17.18,0
20081101|2008-08-18 11:00,18,17.2,17.2,17.18,17.18,0
20081101|2008-08-18 11:30,18,17.18,17.18,17.18,17.18,0
20081101|2008-08-18 12:00,18,17.12,17.16,17.07,17.07,0
20081101|2008-08-18 12:30,18,17.07,17.1,17.07,17.08,0
20081101|2008-08-18 13:00,18,17.13,17.13,17.08,17.08,0
20081101|2008-08-18 13:30,18,17.13,17.13,17.13,17.13,0
20081101|2008-08-18 14:00,18,17.13,17.13,17.13,17.13,0
20081101|2008-08-18 14:30,18,17.13,17.14,17.13,17.14,0
20081101|2008-08-18 15:30,18,17.14,17.16,17.14,17.16,0
20081101|2008-08-18 16:00,18,17.08,17.08,17.08,17.08,0
20081101|2008-08-18 20:00,19,17.08,17.08,17.08,17.08,0
20081101|2008-08-18 21:30,19,17.07,17.07,17,17,0
20081101|2008-08-19 07:30,19,17.07,17.07,17,17,0
20081101|2008-08-19 08:00,19,17,17.03,16.99,17.03,0
20081101|2008-08-19 08:30,19,17,17,17,17,0
20081101|2008-08-19 09:00,19,17.03,17.03,17.02,17.02,0
20081101|2008-08-19 09:30,19,17.03,17.03,17.03,17.03,0
20081101|2008-08-19 10:00,19,17.01,17.01,16.85,16.85,0
20081101|2008-08-19 10:30,19,16.88,16.9,16.85,16.85,0
20081101|2008-08-19 11:00,19,16.82,16.97,16.81,16.97,0
20081101|2008-08-19 11:30,19,16.9,16.9,16.82,16.82,0
20081101|2008-08-19 12:00,19,16.81,16.81,16.81,16.81,0
20081101|2008-08-19 12:30,19,16.81,16.81,16.81,16.81,0
20081101|2008-08-19 13:00,19,16.85,16.85,16.85,16.85,0
20081101|2008-08-19 14:30,19,16.82,16.82,16.82,16.82,0
20081101|2008-08-19 15:30,19,16.82,16.82,16.81,16.81,0
20081101|2008-08-19 16:00,19,16.85,16.85,16.85,16.85,0
20081101|2008-08-19 17:00,20,16.8,16.8,16.8,16.8,0
20081101|2008-08-19 18:30,20,16.8,16.8,16.8,16.8,0
20081101|2008-08-19 20:30,20,16.75,16.75,16.75,16.75,0
20081101|2008-08-19 21:30,20,16.72,16.73,16.7,16.7,0
20081101|2008-08-19 22:00,20,16.73,16.73,16.73,16.73,0
20081101|2008-08-20 09:00,20,16.63,16.63,16.63,16.63,0
20081101|2008-08-20 10:00,20,16.63,16.64,16.63,16.64,0
20081101|2008-08-20 10:30,20,16.63,16.79,16.63,16.74,0
20081101|2008-08-20 11:00,20,16.76,16.84,16.76,16.84,0
20081101|2008-08-20 11:30,20,16.84,16.84,16.8,16.84,0
20081101|2008-08-20 12:00,20,16.84,16.84,16.82,16.82,0
20081101|2008-08-20 12:30,20,16.81,16.81,16.8,16.8,0
20081101|2008-08-20 13:00,20,16.8,16.8,16.8,16.8,0
20081101|2008-08-20 14:00,20,16.82,16.84,16.82,16.84,0
20081101|2008-08-20 15:00,20,16.84,16.84,16.84,16.84,0
20081101|2008-08-20 16:00,20,16.84,16.84,16.8,16.8,0
20081101|2008-08-21 08:00,21,16.82,16.82,16.82,16.82,0
20081101|2008-08-21 09:30,21,16.85,16.85,16.85,16.85,0
20081101|2008-08-21 10:00,21,16.87,16.93,16.87,16.93,0
20081101|2008-08-21 10:30,21,16.93,17,16.93,17,0
20081101|2008-08-21 11:00,21,16.98,17.1,16.98,17.04,0
20081101|2008-08-21 11:30,21,17.04,17.12,17.04,17.12,0
20081101|2008-08-21 12:00,21,17.12,17.14,17.12,17.14,0
20081101|2008-08-21 12:30,21,17.2,17.3,17.2,17.3,0
20081101|2008-08-21 13:00,21,17.27,17.27,17.16,17.16,0
20081101|2008-08-21 13:30,21,17.2,17.2,17.2,17.2,0
20081101|2008-08-21 14:00,21,17.2,17.2,17.2,17.2,0
20081101|2008-08-21 15:30,21,17.3,17.3,17.3,17.3,0
20081101|2008-08-21 16:00,21,17.16,17.16,17.16,17.16,0
20081101|2008-08-21 17:00,22,17.09,17.13,17.04,17.05,0
20081101|2008-08-21 18:00,22,17.06,17.06,17.06,17.06,0
20081101|2008-08-21 19:30,22,17.1,17.16,17.1,17.16,0
20081101|2008-08-21 20:30,22,17.15,17.15,17.15,17.15,0
20081101|2008-08-21 22:30,22,17.15,17.15,17.15,17.15,0
20081101|2008-08-22 05:00,22,17.16,17.16,17.16,17.16,0
20081101|2008-08-22 07:00,22,17.12,17.12,17.12,17.12,0
20081101|2008-08-22 08:00,22,17.24,17.24,17.24,17.24,0
20081101|2008-08-22 08:30,22,17.23,17.24,17.23,17.24,0
20081101|2008-08-22 09:30,22,17.2,17.2,17.15,17.15,0
20081101|2008-08-22 10:00,22,17.15,17.2,17.15,17.15,0
20081101|2008-08-22 10:30,22,17.29,17.29,17.12,17.12,0
20081101|2008-08-22 11:00,22,17.12,17.12,16.91,16.91,0
20081101|2008-08-22 12:00,22,17,17.05,17,17.05,0
20081101|2008-08-22 12:30,22,17.1,17.1,17.1,17.1,0
20081101|2008-08-22 13:00,22,17.02,17.02,16.95,17,0
20081101|2008-08-22 16:00,22,17,17,17,17,0
20081101|2008-08-25 09:00,25,16.9,16.9,16.9,16.9,0
20081101|2008-08-25 09:30,25,16.88,16.88,16.85,16.85,0
20081101|2008-08-25 10:00,25,16.89,16.9,16.89,16.9,0
20081101|2008-08-25 10:30,25,16.95,17.08,16.8,16.85,0
20081101|2008-08-25 11:00,25,16.85,16.85,16.85,16.85,0
20081101|2008-08-25 12:30,25,16.85,16.85,16.85,16.85,0
20081101|2008-08-25 13:00,25,16.88,16.93,16.88,16.93,0
20081101|2008-08-25 13:30,25,16.93,16.93,16.93,16.93,0
20081101|2008-08-25 14:00,25,16.93,16.93,16.93,16.93,0
20081101|2008-08-25 14:30,25,16.93,16.93,16.93,16.93,0
20081101|2008-08-25 15:30,25,16.93,16.93,16.86,16.86,0
20081101|2008-08-25 16:00,25,16.88,16.88,16.88,16.88,0
20081101|2008-08-26 07:30,26,16.83,16.83,16.83,16.83,0
20081101|2008-08-26 08:00,26,16.78,16.78,16.78,16.78,0
20081101|2008-08-26 08:30,26,16.8,16.8,16.75,16.75,0
20081101|2008-08-26 09:00,26,16.75,16.78,16.7,16.76,0
20081101|2008-08-26 09:30,26,16.75,16.75,16.75,16.75,0
20081101|2008-08-26 10:00,26,16.76,16.76,16.7,16.7,0
20081101|2008-08-26 10:30,26,16.71,16.75,16.68,16.75,0
20081101|2008-08-26 11:00,26,16.72,16.72,16.67,16.67,0
20081101|2008-08-26 12:30,26,16.65,16.65,16.6,16.6,0
20081101|2008-08-26 14:00,26,16.65,16.67,16.65,16.67,0
20081101|2008-08-26 16:00,26,16.6,16.6,16.6,16.6,0
20081101|2008-08-27 08:00,27,16.61,16.61,16.61,16.61,0
20081101|2008-08-27 08:30,27,16.61,16.61,16.61,16.61,0
20081101|2008-08-27 09:00,27,16.58,16.58,16.58,16.58,0
20081101|2008-08-27 09:30,27,16.58,16.58,16.58,16.58,0
20081101|2008-08-27 10:00,27,16.6,16.6,16.6,16.6,0
20081101|2008-08-27 10:30,27,16.6,16.65,16.6,16.65,0
20081101|2008-08-27 11:00,27,16.68,16.68,16.68,16.68,0
20081101|2008-08-27 11:30,27,16.68,16.68,16.68,16.68,0
20081101|2008-08-27 12:00,27,16.73,16.73,16.6,16.6,0
20081101|2008-08-27 12:30,27,16.63,16.65,16.63,16.65,0
20081101|2008-08-27 13:00,27,16.65,16.65,16.65,16.65,0
20081101|2008-08-27 15:30,27,16.67,16.7,16.65,16.7,0
20081101|2008-08-27 16:00,27,16.73,16.73,16.65,16.65,0
20081101|2008-08-28 07:30,28,16.73,16.73,16.73,16.73,0
20081101|2008-08-28 08:00,28,16.73,16.73,16.73,16.73,0
20081101|2008-08-28 08:30,28,16.75,16.75,16.75,16.75,0
20081101|2008-08-28 09:00,28,16.8,16.8,16.8,16.8,0
20081101|2008-08-28 09:30,28,16.8,16.8,16.78,16.78,0
20081101|2008-08-28 10:00,28,16.78,16.86,16.78,16.86,0
20081101|2008-08-28 10:30,28,16.93,17.05,16.71,16.71,0
20081101|2008-08-28 11:00,28,16.74,16.74,16.6,16.6,0
20081101|2008-08-28 11:30,28,16.65,16.7,16.6,16.6,0
20081101|2008-08-28 12:00,28,16.6,16.6,16.6,16.6,0
20081101|2008-08-28 12:30,28,16.58,16.61,16.55,16.6,0
20081101|2008-08-28 13:00,28,16.62,16.62,16.62,16.62,0
20081101|2008-08-28 16:00,28,16.62,16.62,16.62,16.62,0
20081101|2008-08-28 17:00,29,16.53,16.53,16.53,16.53,0
20081101|2008-08-29 07:30,29,16.7,16.7,16.7,16.7,0
20081101|2008-08-29 08:30,29,16.63,16.63,16.62,16.62,0
20081101|2008-08-29 09:00,29,16.64,16.64,16.53,16.57,0
20081101|2008-08-29 10:00,29,16.6,16.6,16.56,16.56,0
20081101|2008-08-29 10:30,29,16.6,16.62,16.45,16.47,0
20081101|2008-08-29 11:00,29,16.5,16.5,16.5,16.5,0
20081101|2008-08-29 11:30,29,16.49,16.49,16.49,16.49,0
20081101|2008-08-29 12:00,29,16.49,16.49,16.46,16.46,0
20081101|2008-08-29 12:30,29,16.49,16.53,16.49,16.53,0
20081101|2008-08-29 13:00,29,16.5,16.5,16.45,16.45,0
20081101|2008-08-29 16:00,29,16.45,16.45,16.45,16.45,0
20081101|2008-09-01 19:30,2,16.47,16.47,16.47,16.47,0
20081101|2008-09-02 03:30,2,16.45,16.45,16.44,16.44,0
20081101|2008-09-02 09:00,2,16.44,16.44,16.44,16.44,0
20081101|2008-09-02 09:30,2,16.44,16.44,16.44,16.44,0
20081101|2008-09-02 10:00,2,16.44,16.45,16.44,16.45,0
20081101|2008-09-02 10:30,2,16.5,16.5,16.3,16.3,0
20081101|2008-09-02 11:00,2,16.31,16.31,16.31,16.31,0
20081101|2008-09-02 11:30,2,16.36,16.4,16.36,16.39,0
20081101|2008-09-02 12:00,2,16.35,16.35,16.35,16.35,0
20081101|2008-09-02 12:30,2,16.4,16.4,16.4,16.4,0
20081101|2008-09-02 13:00,2,16.4,16.4,16.4,16.4,0
20081101|2008-09-02 15:30,2,16.42,16.43,16.42,16.43,0
20081101|2008-09-02 16:00,2,16.4,16.4,16.4,16.4,0
20081101|2008-09-02 20:30,3,16.4,16.4,16.4,16.4,0
20081101|2008-09-02 21:00,3,16.4,16.4,16.4,16.4,0
20081101|2008-09-03 04:30,3,16.4,16.4,16.4,16.4,0
20081101|2008-09-03 07:00,3,16.39,16.39,16.39,16.39,0
20081101|2008-09-03 07:30,3,16.39,16.39,16.39,16.39,0
20081101|2008-09-03 08:00,3,16.38,16.38,16.38,16.38,0
20081101|2008-09-03 08:30,3,16.38,16.38,16.36,16.36,0
20081101|2008-09-03 09:00,3,16.35,16.35,16.21,16.27,0
20081101|2008-09-03 09:30,3,16.25,16.27,16.23,16.23,0
20081101|2008-09-03 10:00,3,16.22,16.22,16.16,16.16,0
20081101|2008-09-03 10:30,3,16.16,16.37,16.16,16.23,0
20081101|2008-09-03 11:00,3,16.22,16.22,16.12,16.17,0
20081101|2008-09-03 11:30,3,16.18,16.2,16.18,16.2,0
20081101|2008-09-03 12:00,3,16.2,16.22,16.15,16.15,0
20081101|2008-09-03 12:30,3,16.2,16.2,16.2,16.2,0
20081101|2008-09-03 13:00,3,16.16,16.2,16.16,16.2,0
20081101|2008-09-03 14:00,3,16.25,16.45,16.25,16.45,0
20081101|2008-09-03 14:30,3,16.25,16.25,16.25,16.25,0
20081101|2008-09-03 15:00,3,16.2,16.22,16.18,16.22,0
20081101|2008-09-03 15:30,3,16.22,16.3,16.22,16.27,0
20081101|2008-09-03 16:00,3,16.16,16.16,16.16,16.16,0
20081101|2008-09-03 17:00,4,16.19,16.19,16.19,16.19,0
20081101|2008-09-03 18:30,4,16.24,16.24,16.24,16.24,0
20081101|2008-09-04 06:00,4,16.25,16.25,16.2,16.2,0
20081101|2008-09-04 07:30,4,16.24,16.24,16.24,16.24,0
20081101|2008-09-04 08:30,4,16.29,16.29,16.29,16.29,0
20081101|2008-09-04 09:00,4,16.34,16.35,16.34,16.35,0
20081101|2008-09-04 09:30,4,16.4,16.5,16.4,16.43,0
20081101|2008-09-04 10:00,4,16.4,16.4,16.33,16.33,0
20081101|2008-09-04 10:30,4,16.4,16.6,16.3,16.6,0
20081101|2008-09-04 11:00,4,16.6,16.6,16.6,16.6,0
20081101|2008-09-04 11:30,4,16.6,16.6,16.43,16.43,0
20081101|2008-09-04 12:00,4,16.48,16.65,16.48,16.57,0
20081101|2008-09-04 12:30,4,16.55,16.55,16.55,16.55,0
20081101|2008-09-04 14:00,4,16.6,16.6,16.59,16.59,0
20081101|2008-09-04 16:00,4,16.56,16.56,16.56,16.56,0
20081101|2008-09-04 19:00,5,16.7,16.7,16.7,16.7,0
20081101|2008-09-04 19:30,5,16.67,16.67,16.65,16.65,0
20081101|2008-09-05 04:30,5,16.74,16.76,16.74,16.76,0
20081101|2008-09-05 05:00,5,16.76,16.76,16.76,16.76,0
20081101|2008-09-05 05:30,5,16.65,16.65,16.65,16.65,0
20081101|2008-09-05 07:00,5,16.64,16.69,16.64,16.69,0
20081101|2008-09-05 07:30,5,16.69,16.7,16.69,16.7,0
20081101|2008-09-05 08:00,5,16.71,16.71,16.71,16.71,0
20081101|2008-09-05 08:30,5,16.71,16.71,16.71,16.71,0
20081101|2008-09-05 09:00,5,16.65,16.65,16.64,16.64,0
20081101|2008-09-05 10:00,5,16.69,16.7,16.69,16.7,0
20081101|2008-09-05 10:30,5,16.7,16.89,16.55,16.55,0
20081101|2008-09-05 11:00,5,16.55,16.6,16.48,16.48,0
20081101|2008-09-05 12:00,5,16.54,16.54,16.54,16.54,0
20081101|2008-09-05 12:30,5,16.57,16.57,16.57,16.57,0
20081101|2008-09-05 13:00,5,16.64,16.64,16.55,16.55,0
20081101|2008-09-05 16:00,5,16.59,16.59,16.59,16.59,0
20081101|2008-09-08 10:00,8,16.6,16.67,16.6,16.67,0
20081101|2008-09-08 10:30,8,16.7,16.8,16.7,16.73,0
20081101|2008-09-08 11:00,8,16.75,16.75,16.75,16.75,0
20081101|2008-09-08 12:30,8,16.7,16.75,16.7,16.75,0
20081101|2008-09-08 15:00,8,16.75,16.75,16.75,16.75,0
20081101|2008-09-08 16:00,8,16.75,16.75,16.75,16.75,0
20081101|2008-09-09 08:30,9,16.75,16.85,16.75,16.85,0
20081101|2008-09-09 09:00,9,16.82,16.82,16.82,16.82,0
20081101|2008-09-09 09:30,9,16.79,16.79,16.72,16.72,0
20081101|2008-09-09 10:00,9,16.7,16.7,16.67,16.67,0
20081101|2008-09-09 10:30,9,16.67,16.82,16.65,16.78,0
20081101|2008-09-09 11:00,9,16.78,16.78,16.68,16.68,0
20081101|2008-09-09 11:30,9,16.7,16.7,16.68,16.68,0
20081101|2008-09-09 12:00,9,16.72,16.72,16.72,16.72,0
20081101|2008-09-09 12:30,9,16.7,16.75,16.7,16.75,0
20081101|2008-09-09 13:00,9,16.73,16.75,16.7,16.75,0
20081101|2008-09-09 14:30,9,16.7,16.7,16.7,16.7,0
20081101|2008-09-09 16:00,9,16.73,16.73,16.73,16.73,0
20081101|2008-09-10 08:30,10,16.76,16.76,16.76,16.76,0
20081101|2008-09-10 09:30,10,16.7,16.7,16.65,16.65,0
20081101|2008-09-10 10:00,10,16.62,16.65,16.62,16.65,0
20081101|2008-09-10 10:30,10,16.65,16.8,16.65,16.7,0
20081101|2008-09-10 11:00,10,16.77,16.78,16.75,16.75,0
20081101|2008-09-10 11:30,10,16.75,16.8,16.75,16.79,0
20081101|2008-09-10 12:00,10,16.79,16.8,16.78,16.78,0
20081101|2008-09-10 13:00,10,16.76,16.76,16.63,16.63,0
20081101|2008-09-10 13:30,10,16.66,16.66,16.66,16.66,0
20081101|2008-09-10 14:30,10,16.65,16.65,16.65,16.65,0
20081101|2008-09-10 15:30,10,16.7,16.7,16.7,16.7,0
20081101|2008-09-10 16:00,10,16.75,16.75,16.75,16.75,0
20081101|2008-09-11 07:00,11,16.7,16.7,16.7,16.7,0
20081101|2008-09-11 07:30,11,16.7,16.7,16.7,16.7,0
20081101|2008-09-11 09:00,11,16.7,16.75,16.69,16.75,0
20081101|2008-09-11 09:30,11,16.69,16.69,16.69,16.69,0
20081101|2008-09-11 10:00,11,16.72,16.72,16.72,16.72,0
20081101|2008-09-11 10:30,11,16.72,16.72,16.68,16.68,0
20081101|2008-09-11 11:00,11,16.7,16.7,16.68,16.68,0
20081101|2008-09-11 11:30,11,16.7,16.7,16.69,16.7,0
20081101|2008-09-11 12:00,11,16.7,16.7,16.7,16.7,0
20081101|2008-09-11 12:30,11,16.69,16.69,16.69,16.69,0
20081101|2008-09-11 13:00,11,16.7,16.7,16.7,16.7,0
20081101|2008-09-11 14:00,11,16.66,16.66,16.66,16.66,0
20081101|2008-09-11 15:30,11,16.7,16.71,16.7,16.71,0
20081101|2008-09-11 16:00,11,16.7,16.7,16.7,16.7,0
20081101|2008-09-11 18:00,12,16.7,16.7,16.7,16.7,0
20081101|2008-09-12 07:30,12,16.7,16.7,16.7,16.7,0
20081101|2008-09-12 08:00,12,16.69,16.69,16.69,16.69,0
20081101|2008-09-12 09:00,12,16.74,16.75,16.74,16.75,0
20081101|2008-09-12 09:30,12,16.72,16.72,16.69,16.69,0
20081101|2008-09-12 10:00,12,16.68,16.7,16.65,16.67,0
20081101|2008-09-12 10:30,12,16.65,16.7,16.65,16.7,0
20081101|2008-09-12 11:00,12,16.67,16.67,16.6,16.6,0
20081101|2008-09-12 12:00,12,16.68,16.68,16.68,16.68,0
20081101|2008-09-12 12:30,12,16.6,16.6,16.52,16.59,0
20081101|2008-09-12 13:00,12,16.57,16.59,16.5,16.54,0
20081101|2008-09-12 16:00,12,16.56,16.56,16.56,16.56,0
20081101|2008-09-15 09:00,15,16.46,16.5,16.46,16.5,0
20081101|2008-09-15 09:30,15,16.46,16.46,16.35,16.42,0
20081101|2008-09-15 10:00,15,16.45,16.45,16.45,16.45,0
20081101|2008-09-15 10:30,15,16.45,16.45,16.31,16.31,0
20081101|2008-09-15 11:30,15,16.34,16.34,16.3,16.3,0
20081101|2008-09-15 12:00,15,16.32,16.32,16.32,16.32,0
20081101|2008-09-15 12:30,15,16.34,16.35,16.34,16.35,0
20081101|2008-09-15 13:00,15,16.36,16.36,16.33,16.34,0
20081101|2008-09-15 13:30,15,16.37,16.38,16.37,16.38,0
20081101|2008-09-15 14:00,15,16.38,16.39,16.38,16.39,0
20081101|2008-09-15 14:30,15,16.39,16.39,16.39,16.39,0
20081101|2008-09-15 15:00,15,16.37,16.37,16.35,16.35,0
20081101|2008-09-15 15:30,15,16.38,16.38,16.34,16.34,0
20081101|2008-09-15 16:00,15,16.33,16.33,16.33,16.33,0
20081101|2008-09-16 08:30,16,16.4,16.4,16.4,16.4,0
20081101|2008-09-16 09:00,16,16.4,16.4,16.4,16.4,0
20081101|2008-09-16 09:30,16,16.4,16.41,16.4,16.41,0
20081101|2008-09-16 10:00,16,16.4,16.4,16.36,16.36,0
20081101|2008-09-16 10:30,16,16.38,16.46,16.38,16.4,0
20081101|2008-09-16 11:00,16,16.45,16.46,16.4,16.46,0
20081101|2008-09-16 11:30,16,16.4,16.4,16.4,16.4,0
20081101|2008-09-16 12:00,16,16.45,16.46,16.38,16.38,0
20081101|2008-09-16 12:30,16,16.36,16.36,16.36,16.36,0
20081101|2008-09-16 13:00,16,16.4,16.44,16.36,16.44,0
20081101|2008-09-16 16:00,16,16.38,16.38,16.38,16.38,0
20081101|2008-09-17 05:00,17,16.47,16.49,16.47,16.49,0
20081101|2008-09-17 07:30,17,16.4,16.4,16.4,16.4,0
20081101|2008-09-17 08:30,17,16.37,16.37,16.37,16.37,0
20081101|2008-09-17 09:00,17,16.4,16.46,16.4,16.46,0
20081101|2008-09-17 09:30,17,16.46,16.46,16.46,16.46,0
20081101|2008-09-17 10:00,17,16.46,16.51,16.46,16.51,0
20081101|2008-09-17 10:30,17,16.47,16.58,16.47,16.55,0
20081101|2008-09-17 11:30,17,16.55,16.55,16.55,16.55,0
20081101|2008-09-17 12:30,17,16.54,16.62,16.54,16.62,0
20081101|2008-09-17 13:00,17,16.69,16.7,16.62,16.62,0
20081101|2008-09-17 13:30,17,16.65,16.67,16.65,16.67,0
20081101|2008-09-17 15:30,17,16.7,16.7,16.7,16.7,0
20081101|2008-09-17 16:00,17,16.69,16.69,16.69,16.69,0
20081101|2008-09-17 17:30,18,16.68,16.68,16.68,16.68,0
20081101|2008-09-17 18:00,18,16.74,16.74,16.74,16.74,0
20081101|2008-09-17 19:30,18,16.74,16.74,16.74,16.74,0
20081101|2008-09-17 20:30,18,16.75,16.75,16.75,16.75,0
20081101|2008-09-18 07:30,18,16.73,16.73,16.73,16.73,0
20081101|2008-09-18 08:00,18,16.75,16.8,16.75,16.8,0
20081101|2008-09-18 08:30,18,16.82,16.82,16.78,16.82,0
20081101|2008-09-18 09:00,18,16.82,16.95,16.82,16.92,0
20081101|2008-09-18 09:30,18,16.88,16.9,16.88,16.9,0
20081101|2008-09-18 10:00,18,16.9,16.9,16.9,16.9,0
20081101|2008-09-18 10:30,18,16.9,16.91,16.9,16.9,0
20081101|2008-09-18 11:00,18,16.89,16.95,16.89,16.95,0
20081101|2008-09-18 11:30,18,16.98,17.01,16.96,17.01,0
20081101|2008-09-18 12:00,18,17,17,16.93,16.95,0
20081101|2008-09-18 12:30,18,16.95,16.95,16.95,16.95,0
20081101|2008-09-18 13:00,18,16.96,16.96,16.96,16.96,0
20081101|2008-09-18 14:00,18,16.96,16.96,16.96,16.96,0
20081101|2008-09-18 15:30,18,16.94,16.96,16.94,16.96,0
20081101|2008-09-18 16:00,18,16.95,16.95,16.95,16.95,0
20081101|2008-09-18 20:30,19,17,17.03,17,17.03,0
20081101|2008-09-19 07:30,19,16.9,16.9,16.9,16.9,0
20081101|2008-09-19 08:00,19,16.88,16.88,16.83,16.85,0
20081101|2008-09-19 08:30,19,16.89,16.89,16.89,16.89,0
20081101|2008-09-19 09:00,19,16.85,16.85,16.85,16.85,0
20081101|2008-09-19 09:30,19,16.9,16.9,16.9,16.9,0
20081101|2008-09-19 10:30,19,16.95,16.99,16.88,16.89,0
20081101|2008-09-19 11:00,19,16.89,16.89,16.89,16.89,0
20081101|2008-09-19 11:30,19,16.89,16.89,16.86,16.89,0
20081101|2008-09-19 12:00,19,16.89,16.89,16.89,16.89,0
20081101|2008-09-19 12:30,19,16.86,16.86,16.86,16.86,0
20081101|2008-09-19 13:00,19,16.88,16.88,16.88,16.88,0
20081101|2008-09-19 16:00,19,16.86,16.86,16.86,16.86,0
20081101|2008-09-22 09:00,22,16.9,16.9,16.86,16.86,0
20081101|2008-09-22 09:30,22,16.9,16.98,16.9,16.9,0
20081101|2008-09-22 10:00,22,16.91,16.91,16.9,16.9,0
20081101|2008-09-22 10:30,22,16.9,16.9,16.9,16.9,0
20081101|2008-09-22 11:00,22,16.93,16.94,16.93,16.94,0
20081101|2008-09-22 11:30,22,16.97,16.98,16.97,16.98,0
20081101|2008-09-22 12:00,22,16.97,16.98,16.97,16.98,0
20081101|2008-09-22 12:30,22,16.98,16.98,16.95,16.95,0
20081101|2008-09-22 13:00,22,16.95,16.95,16.95,16.95,0
20081101|2008-09-22 14:00,22,16.98,17,16.98,17,0
20081101|2008-09-22 15:30,22,16.93,16.93,16.93,16.93,0
20081101|2008-09-22 16:00,22,16.95,16.95,16.95,16.95,0
20081101|2008-09-22 19:30,23,17,17,17,17,0
20081101|2008-09-23 07:00,23,16.99,16.99,16.99,16.99,0
20081101|2008-09-23 08:30,23,16.95,16.96,16.95,16.96,0
20081101|2008-09-23 09:00,23,17.02,17.15,17.02,17.1,0
20081101|2008-09-23 09:30,23,17.12,17.15,17.1,17.15,0
20081101|2008-09-23 10:00,23,17.2,17.2,17,17,0
20081101|2008-09-23 10:30,23,17,17.05,16.95,16.99,0
20081101|2008-09-23 11:00,23,16.91,16.91,16.72,16.8,0
20081101|2008-09-23 11:30,23,16.8,16.8,16.79,16.8,0
20081101|2008-09-23 12:30,23,16.8,16.84,16.8,16.84,0
20081101|2008-09-23 13:00,23,16.75,16.75,16.67,16.74,0
20081101|2008-09-23 14:30,23,16.75,16.75,16.75,16.75,0
20081101|2008-09-23 15:00,23,16.75,16.75,16.75,16.75,0
20081101|2008-09-23 15:30,23,16.77,16.77,16.77,16.77,0
20081101|2008-09-23 16:00,23,16.7,16.7,16.7,16.7,0
20081101|2008-09-23 19:00,24,16.65,16.65,16.65,16.65,0
20081101|2008-09-23 20:00,24,16.65,16.65,16.65,16.65,0
20081101|2008-09-24 08:00,24,16.7,16.7,16.7,16.7,0
20081101|2008-09-24 08:30,24,16.7,16.7,16.65,16.65,0
20081101|2008-09-24 09:00,24,16.65,16.69,16.6,16.6,0
20081101|2008-09-24 09:30,24,16.58,16.58,16.51,16.58,0
20081101|2008-09-24 10:00,24,16.59,16.64,16.59,16.6,0
20081101|2008-09-24 10:30,24,16.56,16.56,16.47,16.47,0
20081101|2008-09-24 11:00,24,16.47,16.51,16.45,16.45,0
20081101|2008-09-24 11:30,24,16.53,16.54,16.53,16.54,0
20081101|2008-09-24 13:00,24,16.51,16.51,16.51,16.51,0
20081101|2008-09-24 13:30,24,16.52,16.52,16.52,16.52,0
20081101|2008-09-24 14:30,24,16.55,16.55,16.55,16.55,0
20081101|2008-09-24 16:00,24,16.51,16.51,16.51,16.51,0
20081101|2008-09-25 09:00,25,16.6,16.75,16.6,16.75,0
20081101|2008-09-25 09:30,25,16.69,16.73,16.68,16.68,0
20081101|2008-09-25 10:30,25,16.7,16.71,16.46,16.5,0
20081101|2008-09-25 11:00,25,16.5,16.7,16.49,16.59,0
20081101|2008-09-25 11:30,25,16.56,16.56,16.5,16.5,0
20081101|2008-09-25 12:00,25,16.55,16.55,16.5,16.51,0
20081101|2008-09-25 14:00,25,16.51,16.55,16.51,16.55,0
20081101|2008-09-25 16:00,25,16.52,16.52,16.52,16.52,0
20081101|2008-09-26 09:30,26,16.62,16.62,16.62,16.62,0
20081101|2008-09-26 10:00,26,16.65,16.7,16.65,16.68,0
20081101|2008-09-26 10:30,26,16.56,16.56,16.56,16.56,0
20081101|2008-09-26 11:00,26,16.6,16.6,16.6,16.6,0
20081101|2008-09-26 12:00,26,16.63,16.63,16.63,16.63,0
20081101|2008-09-26 12:30,26,16.61,16.62,16.57,16.62,0
20081101|2008-09-26 13:00,26,16.6,16.62,16.57,16.58,0
20081101|2008-09-26 16:00,26,16.6,16.6,16.6,16.6,0
20081101|2008-09-29 09:00,29,16.6,16.6,16.6,16.6,0
20081101|2008-09-29 09:30,29,16.6,16.6,16.56,16.56,0
20081101|2008-09-29 10:00,29,16.56,16.56,16.49,16.53,0
20081101|2008-09-29 10:30,29,16.52,16.52,16.15,16.17,0
20081101|2008-09-29 11:00,29,16.17,16.2,16.12,16.15,0
20081101|2008-09-29 11:30,29,16.13,16.13,16.1,16.11,0
20081101|2008-09-29 12:00,29,16.1,16.11,16.05,16.05,0
20081101|2008-09-29 12:30,29,16.05,16.11,15.91,15.91,0
20081101|2008-09-29 13:30,29,16.05,16.05,16.05,16.05,0
20081101|2008-09-29 15:30,29,15.97,15.97,15.97,15.97,0
20081101|2008-09-29 16:00,29,15.97,15.97,15.97,15.97,0
20081101|2008-09-29 17:00,30,15.85,15.85,15.8,15.8,0
20081101|2008-09-29 19:00,30,15.9,15.9,15.9,15.9,0
20081101|2008-09-29 20:00,30,15.85,15.85,15.85,15.85,0
20081101|2008-09-29 21:00,30,15.88,15.88,15.85,15.85,0
20081101|2008-09-30 06:00,30,15.9,15.95,15.9,15.95,0
20081101|2008-09-30 06:30,30,15.95,15.95,15.95,15.95,0
20081101|2008-09-30 07:30,30,15.95,15.95,15.95,15.95,0
20081101|2008-09-30 08:00,30,15.95,15.95,15.91,15.91,0
20081101|2008-09-30 08:30,30,15.91,15.92,15.89,15.89,0
20081101|2008-09-30 09:00,30,15.92,15.92,15.84,15.89,0
20081101|2008-09-30 09:30,30,15.85,15.86,15.8,15.8,0
20081101|2008-09-30 10:00,30,15.83,15.83,15.77,15.83,0
20081101|2008-09-30 10:30,30,15.81,15.81,15.58,15.6,0
20081101|2008-09-30 11:00,30,15.62,15.62,15.62,15.62,0
20081101|2008-09-30 11:30,30,15.58,15.58,15.58,15.58,0
20081101|2008-09-30 12:00,30,15.58,15.6,15.58,15.6,0
20081101|2008-09-30 12:30,30,15.61,15.62,15.6,15.6,0
20081101|2008-09-30 13:00,30,15.62,15.64,15.58,15.58,0
20081101|2008-09-30 13:30,30,15.6,15.6,15.6,15.6,0
20081101|2008-09-30 15:30,30,15.6,15.64,15.6,15.64,0
20081101|2008-09-30 16:00,30,15.58,15.58,15.58,15.58,0
20081101|2008-10-01 06:00,1,15.51,15.51,15.46,15.46,0
20081101|2008-10-01 07:30,1,15.5,15.5,15.45,15.45,0
20081101|2008-10-01 08:00,1,15.4,15.4,15.3,15.3,0
20081101|2008-10-01 08:30,1,15.3,15.38,15.3,15.38,0
20081101|2008-10-01 09:00,1,15.3,15.36,15.25,15.3,0
20081101|2008-10-01 09:30,1,15.3,15.38,15.3,15.37,0
20081101|2008-10-01 10:00,1,15.38,15.45,15.38,15.41,0
20081101|2008-10-01 10:30,1,15.47,15.66,15.41,15.65,0
20081101|2008-10-01 11:00,1,15.62,15.67,15.62,15.62,0
20081101|2008-10-01 11:30,1,15.63,15.63,15.58,15.63,0
20081101|2008-10-01 12:00,1,15.6,15.6,15.58,15.58,0
20081101|2008-10-01 12:30,1,15.58,15.58,15.55,15.55,0
20081101|2008-10-01 13:30,1,15.5,15.5,15.5,15.5,0
20081101|2008-10-01 14:30,1,15.6,15.6,15.59,15.59,0
20081101|2008-10-01 15:00,1,15.6,15.6,15.6,15.6,0
20081101|2008-10-01 16:00,1,15.55,15.55,15.55,15.55,0
20081101|2008-10-01 17:00,2,15.55,15.55,15.55,15.55,0
20081101|2008-10-01 19:30,2,15.5,15.5,15.5,15.5,0
20081101|2008-10-01 21:30,2,15.5,15.5,15.5,15.5,0
20081101|2008-10-01 22:30,2,15.5,15.5,15.5,15.5,0
20081101|2008-10-02 07:30,2,15.5,15.5,15.5,15.5,0
20081101|2008-10-02 08:00,2,15.5,15.5,15.5,15.5,0
20081101|2008-10-02 08:30,2,15.5,15.5,15.5,15.5,0
20081101|2008-10-02 09:00,2,15.52,15.52,15.52,15.52,0
20081101|2008-10-02 09:30,2,15.5,15.5,15.45,15.48,0
20081101|2008-10-02 10:00,2,15.5,15.52,15.47,15.52,0
20081101|2008-10-02 10:30,2,15.53,15.9,15.53,15.65,0
20081101|2008-10-02 11:00,2,15.65,15.67,15.58,15.6,0
20081101|2008-10-02 11:30,2,15.6,15.6,15.59,15.6,0
20081101|2008-10-02 12:00,2,15.62,15.65,15.62,15.65,0
20081101|2008-10-02 12:30,2,15.64,15.64,15.64,15.64,0
20081101|2008-10-02 13:00,2,15.67,15.67,15.67,15.67,0
20081101|2008-10-02 14:30,2,15.65,15.65,15.65,15.65,0
20081101|2008-10-02 15:00,2,15.68,15.68,15.68,15.68,0
20081101|2008-10-02 15:30,2,15.69,15.69,15.69,15.69,0
20081101|2008-10-02 16:00,2,15.67,15.67,15.67,15.67,0
20081101|2008-10-02 17:00,3,15.65,15.65,15.65,15.65,0
20081101|2008-10-02 23:30,3,15.65,15.65,15.65,15.65,0
20081101|2008-10-03 07:30,3,15.65,15.65,15.65,15.65,0
20081101|2008-10-03 08:00,3,15.6,15.6,15.58,15.58,0
20081101|2008-10-03 10:00,3,15.75,15.79,15.75,15.79,0
20081101|2008-10-03 10:30,3,15.79,15.8,15.47,15.5,0
20081101|2008-10-03 11:00,3,15.57,15.58,15.48,15.54,0
20081101|2008-10-03 11:30,3,15.54,15.6,15.54,15.57,0
20081101|2008-10-03 12:30,3,15.62,15.62,15.6,15.6,0
20081101|2008-10-03 13:00,3,15.64,15.65,15.64,15.65,0
20081101|2008-10-03 16:00,3,15.62,15.62,15.62,15.62,0
20081101|2008-10-06 09:00,6,15.45,15.45,15.35,15.45,0
20081101|2008-10-06 09:30,6,15.4,15.5,15.4,15.5,0
20081101|2008-10-06 10:00,6,15.45,15.49,15.45,15.49,0
20081101|2008-10-06 10:30,6,15.49,15.5,15.44,15.5,0
20081101|2008-10-06 11:00,6,15.45,15.45,15.45,15.45,0
20081101|2008-10-06 11:30,6,15.4,15.4,15.38,15.38,0
20081101|2008-10-06 12:00,6,15.38,15.4,15.38,15.4,0
20081101|2008-10-06 12:30,6,15.4,15.42,15.4,15.4,0
20081101|2008-10-06 13:00,6,15.35,15.35,15.35,15.35,0
20081101|2008-10-06 14:30,6,15.35,15.35,15.35,15.35,0
20081101|2008-10-06 16:00,6,15.35,15.35,15.35,15.35,0
20081101|2008-10-07 08:30,7,15.65,15.65,15.52,15.52,0
20081101|2008-10-07 09:00,7,15.5,15.5,15.45,15.5,0
20081101|2008-10-07 09:30,7,15.5,15.5,15.45,15.5,0
20081101|2008-10-07 10:00,7,15.5,15.51,15.5,15.51,0
20081101|2008-10-07 10:30,7,15.52,15.6,15.5,15.54,0
20081101|2008-10-07 11:00,7,15.65,15.65,15.64,15.65,0
20081101|2008-10-07 11:30,7,15.66,15.68,15.63,15.63,0
20081101|2008-10-07 12:30,7,15.66,15.66,15.64,15.64,0
20081101|2008-10-07 13:00,7,15.67,15.74,15.67,15.74,0
20081101|2008-10-07 15:00,7,15.69,15.7,15.68,15.68,0
20081101|2008-10-07 15:30,7,15.66,15.66,15.66,15.66,0
20081101|2008-10-07 16:00,7,15.67,15.67,15.67,15.67,0
20081101|2008-10-08 09:00,8,15.7,15.7,15.7,15.7,0
20081101|2008-10-08 10:30,8,15.8,15.85,15.75,15.75,0
20081101|2008-10-08 11:00,8,15.78,15.78,15.7,15.73,0
20081101|2008-10-08 13:00,8,15.78,15.85,15.78,15.8,0
20081101|2008-10-08 16:00,8,15.78,15.78,15.78,15.78,0
20081101|2008-10-09 10:00,9,15.8,15.8,15.8,15.8,0
20081101|2008-10-09 10:30,9,15.9,15.99,15.9,15.99,0
20081101|2008-10-09 11:00,9,15.98,15.99,15.95,15.95,0
20081101|2008-10-09 11:30,9,16,16.01,16,16,0
20081101|2008-10-09 12:00,9,16,16.07,16,16.07,0
20081101|2008-10-09 12:30,9,16.07,16.1,16.05,16.05,0
20081101|2008-10-09 13:00,9,16.03,16.03,16,16,0
20081101|2008-10-09 13:30,9,16,16,16,16,0
20081101|2008-10-09 14:00,9,16,16,16,16,0
20081101|2008-10-09 15:00,9,16,16,16,16,0
20081101|2008-10-09 15:30,9,16,16,16,16,0
20081101|2008-10-09 16:00,9,16.03,16.03,16.03,16.03,0
20081101|2008-10-09 17:00,10,15.75,15.9,15.75,15.9,0
20081101|2008-10-09 17:30,10,15.95,15.95,15.95,15.95,0
20081101|2008-10-09 18:30,10,15.95,15.95,15.95,15.95,0
20081101|2008-10-09 20:30,10,15.95,15.95,15.95,15.95,0
20081101|2008-10-10 08:00,10,15.85,15.85,15.85,15.85,0
20081101|2008-10-10 08:30,10,15.85,15.85,15.78,15.78,0
20081101|2008-10-10 09:00,10,15.78,15.78,15.78,15.78,0
20081101|2008-10-10 09:30,10,15.78,15.82,15.78,15.8,0
20081101|2008-10-10 10:00,10,15.8,15.8,15.78,15.78,0
20081101|2008-10-10 10:30,10,15.8,15.9,15.8,15.9,0
20081101|2008-10-10 11:00,10,15.85,15.85,15.75,15.75,0
20081101|2008-10-10 11:30,10,15.75,15.75,15.75,15.75,0
20081101|2008-10-10 12:00,10,15.75,15.75,15.73,15.75,0
20081101|2008-10-10 12:30,10,15.72,15.72,15.68,15.69,0
20081101|2008-10-10 13:00,10,15.67,15.67,15.67,15.67,0
20081101|2008-10-10 16:00,10,15.69,15.69,15.69,15.69,0
20081101|2008-10-13 09:30,13,15.7,15.7,15.7,15.7,0
20081101|2008-10-13 10:00,13,15.73,15.73,15.73,15.73,0
20081101|2008-10-13 10:30,13,15.72,15.87,15.72,15.87,0
20081101|2008-10-13 11:00,13,15.83,15.83,15.82,15.82,0
20081101|2008-10-13 11:30,13,15.78,15.78,15.75,15.75,0
20081101|2008-10-13 16:00,13,15.75,15.75,15.75,15.75,0
20081101|2008-10-14 08:00,14,15.79,15.79,15.79,15.79,0
20081101|2008-10-14 09:00,14,15.81,15.81,15.81,15.81,0
20081101|2008-10-14 09:30,14,15.8,15.82,15.8,15.82,0
20081101|2008-10-14 10:00,14,15.8,15.8,15.79,15.79,0
20081101|2008-10-14 10:30,14,15.92,15.99,15.9,15.9,0
20081101|2008-10-14 11:00,14,15.85,15.88,15.85,15.88,0
20081101|2008-10-14 11:30,14,15.88,15.9,15.88,15.9,0
20081101|2008-10-14 12:00,14,15.9,15.9,15.9,15.9,0
20081101|2008-10-14 13:00,14,15.93,15.94,15.93,15.94,0
20081101|2008-10-14 13:30,14,15.93,15.93,15.9,15.9,0
20081101|2008-10-14 14:00,14,15.93,15.93,15.93,15.93,0
20081101|2008-10-14 16:00,14,15.9,15.9,15.9,15.9,0
20081101|2008-10-14 21:00,15,16,16,15.85,15.85,0
20081101|2008-10-15 09:00,15,15.87,15.9,15.87,15.88,0
20081101|2008-10-15 09:30,15,15.9,15.9,15.85,15.85,0
20081101|2008-10-15 10:00,15,15.9,15.9,15.87,15.87,0
20081101|2008-10-15 10:30,15,15.94,16,15.93,15.95,0
20081101|2008-10-15 12:00,15,15.95,15.95,15.95,15.95,0
20081101|2008-10-15 12:30,15,15.95,15.95,15.95,15.95,0
20081101|2008-10-15 13:00,15,15.97,15.98,15.95,15.98,0
20081101|2008-10-15 13:30,15,15.95,15.96,15.95,15.96,0
20081101|2008-10-15 16:00,15,15.95,15.95,15.95,15.95,0
20081101|2008-10-15 18:00,16,15.93,15.93,15.93,15.93,0
20081101|2008-10-16 09:00,16,15.95,16,15.95,16,0
20081101|2008-10-16 09:30,16,16.04,16.05,16,16.05,0
20081101|2008-10-16 10:00,16,16.07,16.07,16.02,16.07,0
20081101|2008-10-16 10:30,16,16.03,16.05,16,16.05,0
20081101|2008-10-16 11:00,16,16.05,16.05,16.03,16.03,0
20081101|2008-10-16 11:30,16,16.04,16.04,16.04,16.04,0
20081101|2008-10-16 12:00,16,16.02,16.02,16,16,0
20081101|2008-10-16 12:30,16,15.96,15.96,15.96,15.96,0
20081101|2008-10-16 13:00,16,15.95,15.95,15.93,15.93,0
20081101|2008-10-16 14:00,16,15.93,15.93,15.93,15.93,0
20081101|2008-10-16 15:00,16,15.95,15.95,15.95,15.95,0
20081101|2008-10-16 15:30,16,15.94,15.94,15.94,15.94,0
20081101|2008-10-16 16:00,16,15.96,15.96,15.96,15.96,0
20081101|2008-10-16 17:00,17,15.95,15.95,15.95,15.95,0
20081101|2008-10-17 07:30,17,16,16,16,16,0
20081101|2008-10-17 08:00,17,15.97,16,15.97,16,0
20081101|2008-10-17 08:30,17,16.05,16.05,16,16.05,0
20081101|2008-10-17 09:00,17,16,16,15.95,15.99,0
20081101|2008-10-17 09:30,17,15.99,16.04,15.99,16.04,0
20081101|2008-10-17 10:00,17,15.98,15.98,15.97,15.97,0
20081101|2008-10-17 10:30,17,16.02,16.02,15.8,15.8,0
20081101|2008-10-17 11:00,17,15.8,15.8,15.79,15.8,0
20081101|2008-10-17 11:30,17,15.77,15.77,15.77,15.77,0
20081101|2008-10-17 12:00,17,15.77,15.79,15.75,15.79,0
20081101|2008-10-17 12:30,17,15.75,15.75,15.69,15.69,0
20081101|2008-10-17 13:00,17,15.75,15.75,15.75,15.75,0
20081101|2008-10-17 16:00,17,15.69,15.69,15.69,15.69,0
20081101|2008-10-20 09:00,20,15.7,15.72,15.69,15.69,0
20081101|2008-10-20 09:30,20,15.67,15.69,15.55,15.55,0
20081101|2008-10-20 10:00,20,15.55,15.55,15.54,15.54,0
20081101|2008-10-20 10:30,20,15.56,15.7,15.55,15.7,0
20081101|2008-10-20 11:00,20,15.65,15.65,15.65,15.65,0
20081101|2008-10-20 11:30,20,15.65,15.65,15.6,15.6,0
20081101|2008-10-20 12:00,20,15.63,15.63,15.6,15.6,0
20081101|2008-10-20 12:30,20,15.6,15.6,15.6,15.6,0
20081101|2008-10-20 13:00,20,15.6,15.6,15.6,15.6,0
20081101|2008-10-20 13:30,20,15.65,15.65,15.65,15.65,0
20081101|2008-10-20 14:00,20,15.65,15.68,15.65,15.68,0
20081101|2008-10-20 14:30,20,15.68,15.68,15.68,15.68,0
20081101|2008-10-20 15:00,20,15.68,15.68,15.68,15.68,0
20081101|2008-10-20 16:00,20,15.6,15.6,15.6,15.6,0
20081101|2008-10-20 18:00,21,15.68,15.68,15.68,15.68,0
20081101|2008-10-21 07:00,21,15.65,15.65,15.65,15.65,0
20081101|2008-10-21 07:30,21,15.6,15.65,15.6,15.65,0
20081101|2008-10-21 08:30,21,15.65,15.65,15.65,15.65,0
20081101|2008-10-21 09:00,21,15.64,15.68,15.64,15.68,0
20081101|2008-10-21 09:30,21,15.68,15.69,15.64,15.69,0
20081101|2008-10-21 10:00,21,15.69,15.78,15.68,15.78,0
20081101|2008-10-21 10:30,21,15.78,15.9,15.78,15.78,0
20081101|2008-10-21 11:00,21,15.77,15.77,15.75,15.75,0
20081101|2008-10-21 12:30,21,15.72,15.72,15.72,15.72,0
20081101|2008-10-21 13:00,21,15.75,15.75,15.75,15.75,0
20081101|2008-10-21 15:30,21,15.73,15.73,15.73,15.73,0
20081101|2008-10-21 16:00,21,15.72,15.72,15.72,15.72,0
20081101|2008-10-21 19:30,22,15.69,15.69,15.69,15.69,0
20081101|2008-10-21 22:30,22,15.69,15.69,15.69,15.69,0
20081101|2008-10-22 07:00,22,15.74,15.74,15.74,15.74,0
20081101|2008-10-22 08:00,22,15.74,15.74,15.74,15.74,0
20081101|2008-10-22 08:30,22,15.74,15.75,15.74,15.75,0
20081101|2008-10-22 09:00,22,15.79,15.8,15.79,15.8,0
20081101|2008-10-22 09:30,22,15.8,15.8,15.72,15.8,0
20081101|2008-10-22 10:00,22,15.81,15.84,15.78,15.78,0
20081101|2008-10-22 10:30,22,15.8,15.84,15.8,15.81,0
20081101|2008-10-22 12:00,22,15.83,15.85,15.83,15.85,0
20081101|2008-10-22 12:30,22,15.82,15.83,15.8,15.8,0
20081101|2008-10-22 13:00,22,15.8,15.8,15.8,15.8,0
20081101|2008-10-22 16:00,22,15.79,15.79,15.79,15.79,0
20081101|2008-10-22 17:00,23,15.74,15.74,15.74,15.74,0
20081101|2008-10-22 21:30,23,15.74,15.74,15.74,15.74,0
20081101|2008-10-22 23:00,23,15.79,15.79,15.79,15.79,0
20081101|2008-10-23 07:30,23,15.79,15.79,15.79,15.79,0
20081101|2008-10-23 08:30,23,15.79,15.79,15.79,15.79,0
20081101|2008-10-23 09:30,23,15.76,15.76,15.76,15.76,0
20081101|2008-10-23 10:00,23,15.79,15.8,15.79,15.8,0
20081101|2008-10-23 10:30,23,15.81,15.81,15.81,15.81,0
20081101|2008-10-23 11:00,23,15.82,15.83,15.8,15.83,0
20081101|2008-10-23 11:30,23,15.8,15.8,15.8,15.8,0
20081101|2008-10-23 12:00,23,15.8,15.8,15.8,15.8,0
20081101|2008-10-23 12:30,23,15.83,15.83,15.83,15.83,0
20081101|2008-10-23 13:00,23,15.81,15.81,15.81,15.81,0
20081101|2008-10-23 14:30,23,15.77,15.77,15.76,15.76,0
20081101|2008-10-23 15:30,23,15.8,15.8,15.8,15.8,0
20081101|2008-10-23 16:00,23,15.8,15.8,15.8,15.8,0
20081101|2008-10-23 17:00,24,15.7,15.7,15.7,15.7,0
20081101|2008-10-23 17:30,24,15.76,15.76,15.76,15.76,0
20081101|2008-10-23 19:00,24,15.85,15.85,15.85,15.85,0
20081101|2008-10-23 21:00,24,15.8,15.8,15.8,15.8,0
20081101|2008-10-24 07:30,24,15.82,15.82,15.8,15.8,0
20081101|2008-10-24 08:00,24,15.8,15.8,15.8,15.8,0
20081101|2008-10-24 08:30,24,15.8,15.8,15.8,15.8,0
20081101|2008-10-24 09:00,24,15.8,15.8,15.8,15.8,0
20081101|2008-10-24 09:30,24,15.76,15.76,15.76,15.76,0
20081101|2008-10-24 10:00,24,15.8,15.89,15.8,15.85,0
20081101|2008-10-24 10:30,24,15.83,15.83,15.61,15.65,0
20081101|2008-10-24 11:00,24,15.65,15.68,15.65,15.65,0
20081101|2008-10-24 11:30,24,15.65,15.65,15.62,15.62,0
20081101|2008-10-24 12:00,24,15.62,15.62,15.56,15.56,0
20081101|2008-10-24 12:30,24,15.6,15.61,15.56,15.56,0
20081101|2008-10-24 16:00,24,15.57,15.57,15.57,15.57,0
20081101|2008-10-27 09:00,27,15.57,15.6,15.55,15.6,0
20081101|2008-10-27 10:00,27,15.58,15.6,15.58,15.6,0
20081101|2008-10-27 10:30,27,15.56,15.56,15.5,15.52,0
20081101|2008-10-27 11:30,27,15.51,15.53,15.5,15.53,0
20081101|2008-10-27 12:00,27,15.53,15.53,15.53,15.53,0
20081101|2008-10-27 12:30,27,15.5,15.53,15.49,15.53,0
20081101|2008-10-27 13:00,27,15.52,15.54,15.5,15.54,0
20081101|2008-10-27 14:30,27,15.55,15.55,15.55,15.55,0
20081101|2008-10-27 16:00,27,15.5,15.5,15.5,15.5,0
20081101|2008-10-28 06:00,28,15.6,15.6,15.6,15.6,0
20081101|2008-10-28 06:30,28,15.6,15.6,15.6,15.6,0
20081101|2008-10-28 07:00,28,15.6,15.6,15.52,15.52,0
20081101|2008-10-28 07:30,28,15.53,15.53,15.53,15.53,0
20081101|2008-10-28 08:00,28,15.53,15.53,15.53,15.53,0
20081101|2008-10-28 08:30,28,15.6,15.6,15.6,15.6,0
20081101|2008-10-28 09:00,28,15.57,15.57,15.57,15.57,0
20081101|2008-10-28 09:30,28,15.57,15.6,15.57,15.6,0
20081101|2008-10-28 10:00,28,15.55,15.55,15.55,15.55,0
20081101|2008-10-28 10:30,28,15.55,15.55,15.48,15.48,0
20081101|2008-10-28 11:00,28,15.46,15.46,15.46,15.46,0
20081101|2008-10-28 12:00,28,15.47,15.47,15.47,15.47,0
20081101|2008-10-28 12:30,28,15.5,15.51,15.5,15.51,0
20081101|2008-10-28 13:00,28,15.47,15.5,15.43,15.5,0
20081101|2008-10-28 13:30,28,15.47,15.47,15.47,15.47,0
20081101|2008-10-28 14:00,28,15.45,15.45,15.45,15.45,0
20081101|2008-10-28 15:00,28,15.49,15.49,15.49,15.49,0
20081101|2008-10-28 15:30,28,15.5,15.5,15.5,15.5,0
20081101|2008-10-28 16:00,28,15.47,15.47,15.47,15.47,0
20081101|2008-10-29 09:30,29,15.55,15.55,15.55,15.55,0
20081101|2008-10-29 10:00,29,15.59,15.59,15.59,15.59,0
20081101|2008-10-29 10:30,29,15.55,15.55,15.55,15.55,0
20081101|2008-10-29 11:00,29,15.59,15.6,15.54,15.54,0
20081101|2008-10-29 13:00,29,15.57,15.57,15.57,15.57,0
20081101|2008-10-29 14:00,29,15.59,15.59,15.59,15.59,0
20081101|2008-10-29 16:00,29,15.54,15.54,15.54,15.54,0
20081101|2008-10-30 09:00,30,15.69,15.79,15.62,15.65,0
20081101|2008-10-30 10:30,30,15.54,15.54,15.45,15.45,0
20081101|2008-10-30 11:00,30,15.51,15.53,15.51,15.52,0
20081101|2008-10-30 11:30,30,15.5,15.5,15.5,15.5,0
20081101|2008-10-30 12:00,30,15.52,15.6,15.52,15.6,0
20081101|2008-10-30 12:30,30,15.56,15.56,15.54,15.54,0
20081101|2008-10-30 13:00,30,15.55,15.56,15.48,15.48,0
20081101|2008-10-30 16:00,30,15.48,15.48,15.48,15.48,0
20081101|2008-10-30 20:30,31,15.45,15.45,15.45,15.45,0
20081101|2008-10-31 08:00,31,15.48,15.48,15.48,15.48,0
20081101|2008-10-31 08:30,31,15.45,15.48,15.3,15.48,0
20081101|2008-10-31 09:00,31,15.36,15.45,15.36,15.41,0
20081101|2008-10-31 09:30,31,15.42,15.42,15.36,15.36,0
20081101|2008-10-31 10:00,31,15.4,15.46,15.4,15.46,0
20081101|2008-10-31 10:30,31,15.36,15.45,15.36,15.45,0
20081101|2008-10-31 11:00,31,15.37,15.37,15.37,15.37,0
20081101|2008-10-31 11:30,31,15.43,15.43,15.43,15.43,0
20081101|2008-10-31 12:00,31,15.47,15.5,15.47,15.5,0
20081101|2008-10-31 12:30,31,15.49,15.5,15.49,15.5,0
20081101|2008-10-31 13:00,31,15.49,15.49,15.46,15.49,0
20081101|2008-10-31 16:00,31,15.46,15.46,15.46,15.46,0
20081101|2008-11-03 09:00,3,15.4,15.46,15.4,15.46,2
20081101|2008-11-03 09:30,3,15.45,15.45,15.41,15.41,25
20081101|2008-11-03 10:00,3,15.45,15.45,15.37,15.37,10
20081101|2008-11-03 10:30,3,15.39,15.46,15.37,15.4,24
20081101|2008-11-03 11:00,3,15.4,15.4,15.4,15.4,5
20081101|2008-11-03 11:30,3,15.4,15.4,15.4,15.4,5
20081101|2008-11-03 12:00,3,15.41,15.45,15.41,15.41,10
20081101|2008-11-03 12:30,3,15.4,15.43,15.4,15.43,5
20081101|2008-11-03 13:00,3,15.41,15.41,15.41,15.41,1
20081101|2008-11-03 17:30,4,15.39,15.39,15.39,15.39,1
20081101|2008-11-04 07:30,4,15.41,15.41,15.41,15.41,1
20081101|2008-11-04 08:30,4,15.41,15.41,15.41,15.41,11
20081101|2008-11-04 09:30,4,15.43,15.43,15.43,15.43,1
20081101|2008-11-04 10:00,4,15.43,15.43,15.43,15.43,10
20081101|2008-11-04 10:30,4,15.39,15.39,15.39,15.39,34
20081101|2008-11-04 11:00,4,15.37,15.37,15.37,15.37,1
20081101|2008-11-04 11:30,4,15.37,15.37,15.37,15.37,30
20081101|2008-11-04 12:00,4,15.37,15.37,15.37,15.37,1
20081101|2008-11-04 20:00,5,15.36,15.36,15.36,15.36,1
20081101|2008-11-05 08:00,5,15.36,15.36,15.35,15.35,3
20081101|2008-11-05 09:30,5,15.4,15.4,15.35,15.4,12
20081101|2008-11-05 10:00,5,15.4,15.4,15.36,15.36,5
20081101|2008-11-05 10:30,5,15.36,15.36,15.33,15.33,41
20081101|2008-11-05 11:00,5,15.35,15.36,15.3,15.3,158
20081101|2008-11-05 13:00,5,15.31,15.31,15.28,15.29,35
20081101|2008-11-05 14:30,5,15.37,15.37,15.37,15.37,20
20081101|2008-11-06 07:00,6,15.31,15.31,15.3,15.3,11
20081101|2008-11-06 07:30,6,15.26,15.26,15.25,15.25,11
20081101|2008-11-06 08:30,6,15.27,15.27,15.27,15.27,1
20081101|2008-11-06 09:00,6,15.31,15.31,15.27,15.27,7
20081101|2008-11-06 10:30,6,15.27,15.38,15.25,15.38,26
20081101|2008-11-06 11:30,6,15.25,15.27,15.24,15.24,244
20081101|2008-11-06 12:30,6,15.27,15.27,15.27,15.27,3
20081101|2008-11-06 13:00,6,15.27,15.28,15.26,15.28,23
20081101|2008-11-06 14:00,6,15.26,15.26,15.24,15.24,6
20081101|2008-11-06 15:30,6,15.27,15.27,15.27,15.27,17
20081101|2008-11-06 17:00,7,15.26,15.26,15.26,15.26,5
20081101|2008-11-07 07:30,7,15.26,15.3,15.24,15.25,66
20081101|2008-11-07 10:30,7,15.25,15.36,15.25,15.36,80
20081101|2008-11-07 11:00,7,15.36,15.4,15.36,15.4,23
20081101|2008-11-07 11:30,7,15.32,15.32,15.32,15.32,1
20081101|2008-11-07 12:00,7,15.39,15.4,15.39,15.4,20
20081101|2008-11-07 13:00,7,15.35,15.35,15.35,15.35,1
20081101|2008-11-10 09:00,10,15.4,15.4,15.4,15.4,5
20081101|2008-11-10 09:30,10,15.44,15.56,15.44,15.56,33
20081101|2008-11-10 10:00,10,15.5,15.5,15.5,15.5,1
20081101|2008-11-10 10:30,10,15.46,15.6,15.46,15.6,42
20081101|2008-11-10 12:30,10,15.59,15.59,15.59,15.59,1
20081101|2008-11-10 13:00,10,15.52,15.52,15.52,15.52,1
20081101|2008-11-10 13:30,10,15.53,15.53,15.53,15.53,1
20081101|2008-11-10 17:30,11,15.63,15.65,15.63,15.65,5
20081101|2008-11-11 07:00,11,15.64,15.69,15.64,15.69,7
20081101|2008-11-11 07:30,11,15.69,15.7,15.6,15.6,23
20081101|2008-11-11 08:30,11,15.6,15.6,15.6,15.6,5
20081101|2008-11-11 09:00,11,15.66,15.66,15.6,15.6,2
20081101|2008-11-11 10:00,11,15.5,15.5,15.5,15.5,1
20081101|2008-11-11 10:30,11,15.47,15.47,15.41,15.41,3
20081101|2008-11-12 09:30,12,15.5,15.5,15.5,15.5,4
20081101|2008-11-12 10:00,12,15.53,15.55,15.53,15.55,3
20081101|2008-11-12 11:00,12,15.5,15.5,15.45,15.45,2
20081101|2008-11-12 14:00,12,15.45,15.45,15.45,15.45,1
20081101|2008-11-13 09:00,13,15.5,15.5,15.5,15.5,2
20081101|2008-11-13 10:30,13,15.55,15.55,15.55,15.55,4
20081101|2008-11-13 11:00,13,15.5,15.56,15.5,15.56,2
20081101|2008-11-13 12:00,13,15.52,15.52,15.5,15.5,3
20081101|2008-11-13 13:00,13,15.47,15.47,15.47,15.47,1
20081101|2008-11-14 10:30,14,15.54,15.6,15.51,15.51,16
20081101|2008-11-14 12:30,14,15.56,15.56,15.56,15.56,2
20081101|2008-11-14 13:00,14,15.55,15.55,15.55,15.55,1
20081101|2008-11-17 10:30,17,15.6,15.6,15.6,15.6,5
20081101|2008-11-17 12:30,17,15.6,15.6,15.6,15.6,27
20081101|2008-11-17 13:00,17,15.6,15.6,15.55,15.55,4
20081101|2008-11-18 09:30,18,15.6,15.63,15.6,15.63,10
20081101|2008-11-18 11:30,18,15.58,15.58,15.58,15.58,1
20081101|2008-11-18 12:00,18,15.55,15.55,15.55,15.55,1
20081101|2008-11-18 12:30,18,15.6,15.61,15.58,15.58,9
20081101|2008-11-18 13:00,18,15.55,15.55,15.54,15.54,2
20081101|2008-11-18 13:30,18,15.55,15.55,15.55,15.55,1
20081101|2008-11-18 14:00,18,15.57,15.57,15.57,15.57,1
20081101|2008-11-18 15:30,18,15.6,15.6,15.6,15.6,4
20081101|2008-11-19 09:00,19,15.57,15.57,15.57,15.57,1
20081101|2008-11-19 10:00,19,15.56,15.56,15.56,15.56,7
20081101|2008-11-19 10:30,19,15.6,15.6,15.54,15.54,3
20081101|2008-11-19 11:00,19,15.6,15.6,15.54,15.54,13
20081101|2008-11-19 11:30,19,15.55,15.55,15.54,15.54,3
20081101|2008-11-19 13:00,19,15.56,15.56,15.56,15.56,5
20081101|2008-11-19 14:30,19,15.56,15.56,15.56,15.56,2
20081101|2008-11-20 09:00,20,15.52,15.52,15.52,15.52,1
20081101|2008-11-20 09:30,20,15.54,15.54,15.54,15.54,1
20081101|2008-11-20 10:00,20,15.55,15.55,15.54,15.54,2
20081101|2008-11-20 10:30,20,15.55,15.55,15.54,15.54,2
20081101|2008-11-20 12:00,20,15.56,15.56,15.55,15.55,4
20081101|2008-11-20 13:00,20,15.53,15.54,15.53,15.54,2
20081101|2008-11-21 07:30,21,15.54,15.54,15.54,15.54,7
20081101|2008-11-21 08:00,21,15.51,15.51,15.51,15.51,1
20081101|2008-11-21 10:00,21,15.55,15.55,15.55,15.55,1
20081101|2008-11-21 10:30,21,15.55,15.55,15.55,15.55,6
20081101|2008-11-21 13:00,21,15.51,15.52,15.51,15.52,8
20081101|2008-11-24 09:30,24,15.56,15.59,15.56,15.57,13
20081101|2008-11-24 10:00,24,15.56,15.56,15.56,15.56,3
20081101|2008-11-24 10:30,24,15.57,15.57,15.57,15.57,1
20081101|2008-11-24 11:30,24,15.56,15.56,15.56,15.56,1
20081101|2008-11-24 12:30,24,15.56,15.56,15.56,15.56,1
20081101|2008-11-24 13:00,24,15.51,15.51,15.51,15.51,6
20081101|2008-11-25 10:30,25,15.54,15.54,15.54,15.54,1
20081101|2008-11-25 11:00,25,15.51,15.51,15.51,15.51,2
20081101|2008-11-25 11:30,25,15.51,15.51,15.51,15.51,6
20081101|2008-11-25 13:00,25,15.5,15.5,15.5,15.5,1
20081101|2008-11-26 09:00,26,15.5,15.5,15.5,15.5,11
20081101|2008-11-26 09:30,26,15.5,15.5,15.5,15.5,3
20081101|2008-11-26 10:00,26,15.5,15.5,15.5,15.5,3
20081101|2008-11-26 11:00,26,15.52,15.52,15.52,15.52,2
20081101|2008-11-26 11:30,26,15.5,15.5,15.5,15.5,1
20081201|2008-05-05 09:00,5,19.54,19.65,19.54,19.65,0
20081201|2008-05-05 09:30,5,19.65,19.68,19.65,19.68,0
20081201|2008-05-05 10:00,5,19.65,19.65,19.61,19.63,0
20081201|2008-05-05 10:30,5,19.64,19.7,19.55,19.7,0
20081201|2008-05-05 11:00,5,19.7,19.7,19.67,19.67,0
20081201|2008-05-05 11:30,5,19.67,19.67,19.67,19.67,0
20081201|2008-05-05 12:00,5,19.62,19.67,19.61,19.67,0
20081201|2008-05-05 12:30,5,19.7,19.75,19.7,19.75,0
20081201|2008-05-05 13:00,5,19.77,19.77,19.77,19.77,0
20081201|2008-05-05 14:00,5,19.72,19.72,19.72,19.72,0
20081201|2008-05-05 15:00,5,19.75,19.75,19.75,19.75,0
20081201|2008-05-05 15:30,5,19.75,19.75,19.75,19.75,0
20081201|2008-05-05 16:00,5,19.75,19.75,19.75,19.75,0
20081201|2008-05-05 20:30,6,19.8,19.8,19.8,19.8,0
20081201|2008-05-06 07:00,6,19.85,19.85,19.85,19.85,0
20081201|2008-05-06 08:00,6,19.89,19.89,19.89,19.89,0
20081201|2008-05-06 08:30,6,19.88,19.94,19.88,19.94,0
20081201|2008-05-06 09:00,6,19.9,20,19.9,19.95,0
20081201|2008-05-06 09:30,6,19.95,19.95,19.95,19.95,0
20081201|2008-05-06 10:00,6,20.05,20.07,20.05,20.07,0
20081201|2008-05-06 10:30,6,20.03,20.1,19.98,20.1,0
20081201|2008-05-06 11:00,6,20.06,20.06,20.03,20.03,0
20081201|2008-05-06 11:30,6,20.1,20.1,20.1,20.1,0
20081201|2008-05-06 12:30,6,20.1,20.1,20.1,20.1,0
20081201|2008-05-06 13:00,6,20.05,20.05,20.05,20.05,0
20081201|2008-05-06 13:30,6,20.04,20.04,20.04,20.04,0
20081201|2008-05-06 14:00,6,20.05,20.05,20.01,20.05,0
20081201|2008-05-06 16:00,6,20.1,20.1,20.1,20.1,0
20081201|2008-05-06 17:00,7,19.95,19.95,19.95,19.95,0
20081201|2008-05-06 19:00,7,20,20,20,20,0
20081201|2008-05-07 07:30,7,19.9,19.9,19.9,19.9,0
20081201|2008-05-07 08:00,7,19.92,19.92,19.92,19.92,0
20081201|2008-05-07 08:30,7,19.91,19.91,19.9,19.9,0
20081201|2008-05-07 09:00,7,19.94,20,19.94,19.99,0
20081201|2008-05-07 09:30,7,19.98,19.99,19.95,19.99,0
20081201|2008-05-07 10:00,7,19.96,19.96,19.96,19.96,0
20081201|2008-05-07 10:30,7,19.98,20.03,19.93,19.93,0
20081201|2008-05-07 11:00,7,19.91,19.95,19.91,19.95,0
20081201|2008-05-07 11:30,7,19.96,19.96,19.96,19.96,0
20081201|2008-05-07 12:00,7,19.95,20,19.95,19.99,0
20081201|2008-05-07 12:30,7,20,20,20,20,0
20081201|2008-05-07 13:00,7,20,20.02,20,20.02,0
20081201|2008-05-07 16:00,7,20.02,20.02,20.02,20.02,0
20081201|2008-05-08 07:00,8,19.95,19.95,19.94,19.94,0
20081201|2008-05-08 08:00,8,19.92,19.92,19.92,19.92,0
20081201|2008-05-08 08:30,8,19.99,19.99,19.99,19.99,0
20081201|2008-05-08 09:00,8,19.99,20,19.99,20,0
20081201|2008-05-08 09:30,8,20,20,20,20,0
20081201|2008-05-08 10:00,8,19.98,19.98,19.98,19.98,0
20081201|2008-05-08 10:30,8,19.96,20.03,19.96,20.03,0
20081201|2008-05-08 11:00,8,20.05,20.08,20.01,20.01,0
20081201|2008-05-08 11:30,8,20,20,20,20,0
20081201|2008-05-08 12:00,8,20.02,20.02,20.02,20.02,0
20081201|2008-05-08 12:30,8,20.05,20.05,20.05,20.05,0
20081201|2008-05-08 13:00,8,20.07,20.07,20.05,20.05,0
20081201|2008-05-08 16:00,8,20.05,20.05,20.05,20.05,0
20081201|2008-05-08 22:00,9,20.1,20.1,20.1,20.1,0
20081201|2008-05-09 05:30,9,20.05,20.05,20.05,20.05,0
20081201|2008-05-09 07:30,9,20.08,20.08,20.08,20.08,0
20081201|2008-05-09 08:00,9,20.09,20.1,20.09,20.1,0
20081201|2008-05-09 08:30,9,20,20,20,20,0
20081201|2008-05-09 09:00,9,20,20,20,20,0
20081201|2008-05-09 09:30,9,20.1,20.1,20.1,20.1,0
20081201|2008-05-09 10:00,9,20.1,20.1,20.08,20.1,0
20081201|2008-05-09 10:30,9,20.06,20.06,20.06,20.06,0
20081201|2008-05-09 11:00,9,20.1,20.1,20.1,20.1,0
20081201|2008-05-09 11:30,9,20.07,20.07,20.07,20.07,0
20081201|2008-05-09 12:00,9,20.07,20.1,20.07,20.1,0
20081201|2008-05-09 12:30,9,20.07,20.07,20.05,20.05,0
20081201|2008-05-09 13:00,9,19.97,19.97,19.97,19.97,0
20081201|2008-05-09 16:00,9,19.97,19.97,19.97,19.97,0
20081201|2008-05-12 09:00,12,19.95,19.95,19.95,19.95,0
20081201|2008-05-12 10:30,12,19.97,20.11,19.97,20.11,0
20081201|2008-05-12 11:30,12,20.07,20.07,20.07,20.07,0
20081201|2008-05-12 12:00,12,20.07,20.07,20.07,20.07,0
20081201|2008-05-12 12:30,12,20.01,20.02,20,20,0
20081201|2008-05-12 13:00,12,20,20,20,20,0
20081201|2008-05-12 16:00,12,20,20,20,20,0
20081201|2008-05-13 07:30,13,19.95,19.95,19.95,19.95,0
20081201|2008-05-13 08:30,13,20,20,19.99,19.99,0
20081201|2008-05-13 09:00,13,19.98,19.98,19.98,19.98,0
20081201|2008-05-13 09:30,13,20,20,20,20,0
20081201|2008-05-13 10:00,13,20.02,20.08,20.02,20.08,0
20081201|2008-05-13 10:30,13,20.05,20.2,20.05,20.2,0
20081201|2008-05-13 11:00,13,20.2,20.26,20.2,20.26,0
20081201|2008-05-13 11:30,13,20.2,20.2,20.2,20.2,0
20081201|2008-05-13 12:00,13,20.15,20.15,20.15,20.15,0
20081201|2008-05-13 13:00,13,20.11,20.15,20.11,20.15,0
20081201|2008-05-13 14:30,13,20.15,20.15,20.15,20.15,0
20081201|2008-05-13 15:00,13,20.15,20.15,20.15,20.15,0
20081201|2008-05-13 15:30,13,20.15,20.15,20.15,20.15,0
20081201|2008-05-13 16:00,13,20.15,20.15,20.15,20.15,0
20081201|2008-05-14 08:30,14,20.18,20.18,20.18,20.18,0
20081201|2008-05-14 09:00,14,20.15,20.2,20.15,20.2,0
20081201|2008-05-14 09:30,14,20.23,20.23,20.18,20.2,0
20081201|2008-05-14 10:00,14,20.25,20.25,20.2,20.22,0
20081201|2008-05-14 10:30,14,20.17,20.17,20.1,20.15,0
20081201|2008-05-14 11:00,14,20.19,20.2,20.19,20.2,0
20081201|2008-05-14 12:30,14,20.2,20.2,20.18,20.18,0
20081201|2008-05-14 13:00,14,20.21,20.21,20.21,20.21,0
20081201|2008-05-14 14:30,14,20.2,20.2,20.2,20.2,0
20081201|2008-05-14 16:00,14,20.21,20.21,20.21,20.21,0
20081201|2008-05-14 22:30,15,20.2,20.2,20.2,20.2,0
20081201|2008-05-15 08:30,15,20.2,20.2,20.2,20.2,0
20081201|2008-05-15 09:00,15,20.2,20.2,20.16,20.16,0
20081201|2008-05-15 09:30,15,20.16,20.16,20.16,20.16,0
20081201|2008-05-15 10:00,15,20.16,20.2,20.16,20.16,0
20081201|2008-05-15 10:30,15,20.16,20.22,20.1,20.22,0
20081201|2008-05-15 11:30,15,20.15,20.15,20.15,20.15,0
20081201|2008-05-15 12:00,15,20.15,20.15,20.12,20.12,0
20081201|2008-05-15 12:30,15,20.09,20.09,20.05,20.05,0
20081201|2008-05-15 13:00,15,20.05,20.05,20.05,20.05,0
20081201|2008-05-15 13:30,15,20.05,20.05,20.05,20.05,0
20081201|2008-05-15 15:00,15,20.03,20.03,20,20,0
20081201|2008-05-15 15:30,15,20.05,20.05,20.05,20.05,0
20081201|2008-05-15 16:00,15,20.05,20.05,20.05,20.05,0
20081201|2008-05-15 17:00,16,19.99,19.99,19.99,19.99,0
20081201|2008-05-16 08:00,16,20.1,20.1,20.1,20.1,0
20081201|2008-05-16 08:30,16,20.05,20.05,20.05,20.05,0
20081201|2008-05-16 09:00,16,20.08,20.1,20.08,20.08,0
20081201|2008-05-16 09:30,16,20.05,20.05,20.05,20.05,0
20081201|2008-05-16 10:30,16,20.05,20.1,20.05,20.1,0
20081201|2008-05-16 12:30,16,20.04,20.04,20.01,20.01,0
20081201|2008-05-16 16:00,16,20.02,20.02,20.02,20.02,0
20081201|2008-05-19 09:00,19,20.02,20.02,20.02,20.02,0
20081201|2008-05-19 09:30,19,20.05,20.1,20.05,20.1,0
20081201|2008-05-19 10:00,19,20.15,20.17,20.15,20.17,0
20081201|2008-05-19 10:30,19,20.15,20.21,20.15,20.21,0
20081201|2008-05-19 11:00,19,20.25,20.25,20.25,20.25,0
20081201|2008-05-19 11:30,19,20.25,20.25,20.25,20.25,0
20081201|2008-05-19 12:00,19,20.3,20.3,20.3,20.3,0
20081201|2008-05-19 12:30,19,20.35,20.46,20.35,20.46,0
20081201|2008-05-19 13:00,19,20.45,20.48,20.45,20.45,0
20081201|2008-05-19 14:00,19,20.44,20.44,20.44,20.44,0
20081201|2008-05-19 15:30,19,20.35,20.35,20.35,20.35,0
20081201|2008-05-19 16:00,19,20.45,20.45,20.45,20.45,0
20081201|2008-05-19 18:30,20,20.5,20.5,20.5,20.5,0
20081201|2008-05-19 19:00,20,20.5,20.52,20.5,20.52,0
20081201|2008-05-19 19:30,20,20.52,20.6,20.51,20.59,0
20081201|2008-05-19 20:00,20,20.7,20.7,20.7,20.7,0
20081201|2008-05-19 22:30,20,20.55,20.55,20.55,20.55,0
20081201|2008-05-20 00:30,20,20.55,20.55,20.55,20.55,0
20081201|2008-05-20 07:30,20,20.45,20.45,20.45,20.45,0
20081201|2008-05-20 09:00,20,20.6,20.65,20.54,20.65,0
20081201|2008-05-20 09:30,20,20.68,20.7,20.65,20.7,0
20081201|2008-05-20 10:00,20,20.7,20.79,20.67,20.67,0
20081201|2008-05-20 10:30,20,20.72,20.72,20.7,20.7,0
20081201|2008-05-20 11:00,20,20.6,20.6,20.6,20.6,0
20081201|2008-05-20 12:30,20,20.62,20.62,20.6,20.6,0
20081201|2008-05-20 13:00,20,20.65,20.72,20.65,20.65,0
20081201|2008-05-20 15:30,20,20.68,20.68,20.68,20.68,0
20081201|2008-05-20 16:00,20,20.68,20.68,20.68,20.68,0
20081201|2008-05-20 17:30,21,20.57,20.8,20.57,20.8,0
20081201|2008-05-21 07:30,21,20.68,20.68,20.68,20.68,0
20081201|2008-05-21 09:00,21,20.65,20.65,20.55,20.55,0
20081201|2008-05-21 09:30,21,20.65,20.65,20.65,20.65,0
20081201|2008-05-21 10:30,21,20.68,20.8,20.67,20.8,0
20081201|2008-05-21 11:00,21,20.73,20.76,20.65,20.65,0
20081201|2008-05-21 11:30,21,20.5,20.6,20.48,20.6,0
20081201|2008-05-21 12:00,21,20.65,20.65,20.65,20.65,0
20081201|2008-05-21 12:30,21,20.59,20.59,20.53,20.55,0
20081201|2008-05-21 13:00,21,20.59,20.62,20.52,20.52,0
20081201|2008-05-21 13:30,21,20.6,20.6,20.6,20.6,0
20081201|2008-05-21 14:30,21,20.59,20.59,20.59,20.59,0
20081201|2008-05-21 15:00,21,20.6,20.6,20.6,20.6,0
20081201|2008-05-21 15:30,21,20.6,20.6,20.6,20.6,0
20081201|2008-05-21 16:00,21,20.62,20.62,20.62,20.62,0
20081201|2008-05-21 20:30,22,20.7,20.77,20.7,20.7,0
20081201|2008-05-21 21:00,22,20.7,20.7,20.7,20.7,0
20081201|2008-05-22 09:00,22,20.73,20.73,20.73,20.73,0
20081201|2008-05-22 10:00,22,20.81,20.81,20.81,20.81,0
20081201|2008-05-22 10:30,22,20.8,20.8,20.79,20.79,0
20081201|2008-05-22 11:00,22,20.78,20.82,20.78,20.82,0
20081201|2008-05-22 11:30,22,20.73,20.74,20.62,20.62,0
20081201|2008-05-22 12:00,22,20.68,20.69,20.68,20.69,0
20081201|2008-05-22 15:00,22,20.7,20.7,20.69,20.69,0
20081201|2008-05-22 16:00,22,20.69,20.69,20.69,20.69,0
20081201|2008-05-23 08:30,23,20.71,20.71,20.71,20.71,0
20081201|2008-05-23 09:00,23,20.76,20.84,20.76,20.84,0
20081201|2008-05-23 09:30,23,20.7,20.73,20.7,20.7,0
20081201|2008-05-23 10:00,23,20.7,20.7,20.7,20.7,0
20081201|2008-05-23 10:30,23,20.75,20.75,20.66,20.66,0
20081201|2008-05-23 11:00,23,20.66,20.73,20.66,20.73,0
20081201|2008-05-23 12:00,23,20.66,20.66,20.66,20.66,0
20081201|2008-05-23 12:30,23,20.66,20.66,20.65,20.65,0
20081201|2008-05-23 13:00,23,20.59,20.66,20.53,20.66,0
20081201|2008-05-23 16:00,23,20.59,20.59,20.59,20.59,0
20081201|2008-05-26 20:00,27,20.75,20.75,20.75,20.75,0
20081201|2008-05-27 08:30,27,20.58,20.58,20.5,20.5,0
20081201|2008-05-27 09:00,27,20.55,20.59,20.54,20.56,0
20081201|2008-05-27 10:00,27,20.59,20.59,20.59,20.59,0
20081201|2008-05-27 10:30,27,20.57,20.57,20.5,20.5,0
20081201|2008-05-27 11:00,27,20.55,20.55,20.5,20.5,0
20081201|2008-05-27 11:30,27,20.47,20.47,20.45,20.45,0
20081201|2008-05-27 12:30,27,20.49,20.52,20.49,20.52,0
20081201|2008-05-27 13:00,27,20.5,20.5,20.5,20.5,0
20081201|2008-05-27 13:30,27,20.45,20.45,20.43,20.43,0
20081201|2008-05-27 16:00,27,20.5,20.5,20.5,20.5,0
20081201|2008-05-28 07:30,28,20.41,20.41,20.41,20.41,0
20081201|2008-05-28 08:30,28,20.34,20.34,20.34,20.34,0
20081201|2008-05-28 09:00,28,20.4,20.4,20.35,20.38,0
20081201|2008-05-28 09:30,28,20.4,20.4,20.4,20.4,0
20081201|2008-05-28 10:00,28,20.4,20.4,20.38,20.4,0
20081201|2008-05-28 11:30,28,20.35,20.35,20.35,20.35,0
20081201|2008-05-28 12:00,28,20.36,20.36,20.35,20.35,0
20081201|2008-05-28 13:00,28,20.35,20.35,20.35,20.35,0
20081201|2008-05-28 13:30,28,20.35,20.35,20.35,20.35,0
20081201|2008-05-28 14:30,28,20.35,20.35,20.35,20.35,0
20081201|2008-05-28 16:00,28,20.35,20.35,20.35,20.35,0
20081201|2008-05-28 17:00,29,20.31,20.31,20.31,20.31,0
20081201|2008-05-29 09:00,29,20.37,20.37,20.37,20.37,0
20081201|2008-05-29 09:30,29,20.33,20.35,20.33,20.34,0
20081201|2008-05-29 10:00,29,20.35,20.35,20.3,20.3,0
20081201|2008-05-29 10:30,29,20.28,20.28,20.12,20.15,0
20081201|2008-05-29 11:00,29,20.2,20.2,20.15,20.16,0
20081201|2008-05-29 11:30,29,20.15,20.15,20.15,20.15,0
20081201|2008-05-29 12:00,29,20.1,20.1,20,20,0
20081201|2008-05-29 12:30,29,20.05,20.05,20.02,20.02,0
20081201|2008-05-29 13:00,29,20,20,20,20,0
20081201|2008-05-29 13:30,29,19.91,19.91,19.91,19.91,0
20081201|2008-05-29 16:00,29,20,20,20,20,0
20081201|2008-05-29 19:00,30,19.91,19.91,19.91,19.91,0
20081201|2008-05-30 08:30,30,19.91,19.91,19.87,19.87,0
20081201|2008-05-30 09:00,30,19.8,19.96,19.8,19.92,0
20081201|2008-05-30 09:30,30,19.92,19.92,19.9,19.9,0
20081201|2008-05-30 10:00,30,19.88,19.88,19.87,19.87,0
20081201|2008-05-30 10:30,30,20.05,20.16,20.05,20.16,0
20081201|2008-05-30 11:00,30,19.91,19.92,19.91,19.92,0
20081201|2008-05-30 11:30,30,19.95,19.95,19.95,19.95,0
20081201|2008-05-30 16:00,30,19.95,19.95,19.95,19.95,0
20081201|2008-06-02 09:00,2,19.97,20.03,19.96,20.03,0
20081201|2008-06-02 09:30,2,20.03,20.03,20,20,0
20081201|2008-06-02 10:00,2,19.98,19.98,19.95,19.95,0
20081201|2008-06-02 10:30,2,19.92,19.92,19.92,19.92,0
20081201|2008-06-02 12:30,2,19.95,19.95,19.95,19.95,0
20081201|2008-06-02 13:00,2,19.96,19.96,19.96,19.96,0
20081201|2008-06-02 14:00,2,19.99,19.99,19.99,19.99,0
20081201|2008-06-02 14:30,2,19.99,19.99,19.99,19.99,0
20081201|2008-06-02 15:00,2,19.96,19.96,19.96,19.96,0
20081201|2008-06-02 16:00,2,19.96,19.96,19.96,19.96,0
20081201|2008-06-02 19:30,3,20,20,20,20,0
20081201|2008-06-03 07:30,3,20.08,20.15,20.08,20.15,0
20081201|2008-06-03 08:00,3,20.18,20.24,20.18,20.2,0
20081201|2008-06-03 09:00,3,20.2,20.25,20.2,20.24,0
20081201|2008-06-03 09:30,3,20.29,20.29,20.28,20.28,0
20081201|2008-06-03 10:00,3,20.31,20.36,20.3,20.34,0
20081201|2008-06-03 10:30,3,20.38,20.38,20.28,20.28,0
20081201|2008-06-03 11:30,3,20.38,20.39,20.28,20.28,0
20081201|2008-06-03 12:00,3,20.32,20.34,20.28,20.28,0
20081201|2008-06-03 12:30,3,20.3,20.32,20.3,20.32,0
20081201|2008-06-03 13:00,3,20.25,20.3,20.25,20.25,0
20081201|2008-06-03 14:00,3,20.33,20.33,20.33,20.33,0
20081201|2008-06-03 15:30,3,20.32,20.33,20.32,20.33,0
20081201|2008-06-03 16:00,3,20.25,20.25,20.25,20.25,0
20081201|2008-06-03 17:00,4,20.3,20.3,20.24,20.24,0
20081201|2008-06-03 20:30,4,20.3,20.31,20.3,20.31,0
20081201|2008-06-04 09:30,4,20.31,20.31,20.27,20.27,0
20081201|2008-06-04 10:30,4,20.2,20.2,20.2,20.2,0
20081201|2008-06-04 11:00,4,20.25,20.34,20.25,20.3,0
20081201|2008-06-04 11:30,4,20.3,20.3,20.3,20.3,0
20081201|2008-06-04 12:00,4,20.3,20.3,20.3,20.3,0
20081201|2008-06-04 12:30,4,20.32,20.32,20.32,20.32,0
20081201|2008-06-04 13:00,4,20.29,20.31,20.29,20.29,0
20081201|2008-06-04 15:30,4,20.34,20.34,20.34,20.34,0
20081201|2008-06-04 16:00,4,20.29,20.29,20.29,20.29,0
20081201|2008-06-04 22:00,5,20.26,20.26,20.26,20.26,0
20081201|2008-06-05 08:30,5,20.3,20.31,20.29,20.31,0
20081201|2008-06-05 10:30,5,20.35,20.55,20.34,20.55,0
20081201|2008-06-05 11:00,5,20.55,20.61,20.53,20.58,0
20081201|2008-06-05 12:00,5,20.6,20.6,20.6,20.6,0
20081201|2008-06-05 13:00,5,20.53,20.65,20.5,20.65,0
20081201|2008-06-05 16:00,5,20.57,20.57,20.57,20.57,0
20081201|2008-06-06 06:30,6,20.57,20.57,20.57,20.57,0
20081201|2008-06-06 07:00,6,20.6,20.63,20.6,20.63,0
20081201|2008-06-06 08:30,6,20.54,20.54,20.54,20.54,0
20081201|2008-06-06 09:00,6,20.62,20.65,20.62,20.65,0
20081201|2008-06-06 09:30,6,20.61,20.61,20.61,20.61,0
20081201|2008-06-06 10:00,6,20.6,20.62,20.58,20.58,0
20081201|2008-06-06 10:30,6,20.45,20.62,20.45,20.62,0
20081201|2008-06-06 11:00,6,20.6,20.6,20.6,20.6,0
20081201|2008-06-06 11:30,6,20.6,20.6,20.6,20.6,0
20081201|2008-06-06 12:00,6,20.6,20.6,20.6,20.6,0
20081201|2008-06-06 16:00,6,20.6,20.6,20.6,20.6,0
20081201|2008-06-09 09:00,9,20.6,20.6,20.6,20.6,0
20081201|2008-06-09 09:30,9,20.72,20.72,20.72,20.72,0
20081201|2008-06-09 10:00,9,20.72,20.82,20.72,20.75,0
20081201|2008-06-09 10:30,9,20.57,20.57,20.57,20.57,0
20081201|2008-06-09 11:00,9,20.51,20.51,20.4,20.4,0
20081201|2008-06-09 11:30,9,20.43,20.43,20.41,20.41,0
20081201|2008-06-09 12:00,9,20.41,20.41,20.41,20.41,0
20081201|2008-06-09 12:30,9,20.55,20.55,20.55,20.55,0
20081201|2008-06-09 13:00,9,20.48,20.48,20.43,20.43,0
20081201|2008-06-09 16:00,9,20.43,20.43,20.43,20.43,0
20081201|2008-06-09 20:00,10,20.43,20.43,20.43,20.43,0
20081201|2008-06-10 07:30,10,20.42,20.42,20.42,20.42,0
20081201|2008-06-10 08:00,10,20.41,20.41,20.41,20.41,0
20081201|2008-06-10 09:30,10,20.35,20.35,20.35,20.35,0
20081201|2008-06-10 10:00,10,20.36,20.36,20.35,20.35,0
20081201|2008-06-10 12:00,10,20.41,20.45,20.41,20.45,0
20081201|2008-06-10 12:30,10,20.45,20.5,20.45,20.5,0
20081201|2008-06-10 13:00,10,20.42,20.42,20.41,20.41,0
20081201|2008-06-10 14:00,10,20.4,20.4,20.37,20.37,0
20081201|2008-06-10 15:30,10,20.42,20.42,20.42,20.42,0
20081201|2008-06-10 16:00,10,20.41,20.41,20.41,20.41,0
20081201|2008-06-10 18:00,11,20.41,20.41,20.41,20.41,0
20081201|2008-06-11 09:00,11,20.41,20.41,20.41,20.41,0
20081201|2008-06-11 09:30,11,20.42,20.42,20.42,20.42,0
20081201|2008-06-11 10:30,11,20.55,20.55,20.45,20.45,0
20081201|2008-06-11 11:00,11,20.59,20.65,20.59,20.65,0
20081201|2008-06-11 11:30,11,20.65,20.65,20.6,20.6,0
20081201|2008-06-11 12:30,11,20.6,20.65,20.6,20.65,0
20081201|2008-06-11 13:00,11,20.54,20.65,20.54,20.65,0
20081201|2008-06-11 15:00,11,20.65,20.65,20.65,20.65,0
20081201|2008-06-11 16:00,11,20.54,20.54,20.54,20.54,0
20081201|2008-06-11 17:30,12,20.7,20.7,20.7,20.7,0
20081201|2008-06-11 18:00,12,20.7,20.7,20.69,20.7,0
20081201|2008-06-11 21:00,12,20.68,20.7,20.68,20.7,0
20081201|2008-06-11 23:00,12,20.7,20.7,20.7,20.7,0
20081201|2008-06-12 07:30,12,20.7,20.7,20.7,20.7,0
20081201|2008-06-12 09:00,12,20.7,20.7,20.7,20.7,0
20081201|2008-06-12 09:30,12,20.7,20.7,20.7,20.7,0
20081201|2008-06-12 10:00,12,20.64,20.64,20.64,20.64,0
20081201|2008-06-12 12:00,12,20.7,20.7,20.7,20.7,0
20081201|2008-06-12 12:30,12,20.68,20.68,20.68,20.68,0
20081201|2008-06-12 13:00,12,20.7,20.7,20.7,20.7,0
20081201|2008-06-12 16:00,12,20.7,20.7,20.7,20.7,0
20081201|2008-06-13 09:00,13,20.77,20.77,20.77,20.77,0
20081201|2008-06-13 09:30,13,20.76,20.76,20.69,20.69,0
20081201|2008-06-13 11:00,13,20.66,20.68,20.66,20.67,0
20081201|2008-06-13 11:30,13,20.63,20.63,20.63,20.63,0
20081201|2008-06-13 12:00,13,20.61,20.61,20.61,20.61,0
20081201|2008-06-13 12:30,13,20.6,20.6,20.6,20.6,0
20081201|2008-06-13 13:00,13,20.6,20.6,20.57,20.57,0
20081201|2008-06-13 16:00,13,20.57,20.57,20.57,20.57,0
20081201|2008-06-16 10:00,16,20.62,20.71,20.62,20.71,0
20081201|2008-06-16 12:00,16,20.65,20.65,20.65,20.65,0
20081201|2008-06-16 13:00,16,20.72,20.84,20.6,20.72,0
20081201|2008-06-16 15:00,16,20.73,20.73,20.73,20.73,0
20081201|2008-06-16 15:30,16,20.74,20.74,20.72,20.72,0
20081201|2008-06-16 17:00,17,20.83,20.84,20.83,20.84,0
20081201|2008-06-16 17:30,17,20.7,20.82,20.7,20.82,0
20081201|2008-06-16 18:00,17,20.82,20.82,20.82,20.82,0
20081201|2008-06-17 09:00,17,20.74,20.75,20.74,20.75,0
20081201|2008-06-17 09:30,17,20.75,20.8,20.75,20.8,0
20081201|2008-06-17 10:00,17,20.82,20.82,20.82,20.82,0
20081201|2008-06-17 10:30,17,20.82,20.82,20.82,20.82,0
20081201|2008-06-17 12:00,17,20.85,20.85,20.85,20.85,0
20081201|2008-06-17 12:30,17,20.88,20.88,20.88,20.88,0
20081201|2008-06-17 13:00,17,20.85,20.85,20.85,20.85,0
20081201|2008-06-17 13:30,17,20.85,20.85,20.85,20.85,0
20081201|2008-06-17 14:30,17,20.88,20.88,20.88,20.88,0
20081201|2008-06-17 15:30,17,20.88,20.88,20.88,20.88,0
20081201|2008-06-17 17:00,18,20.88,20.88,20.84,20.84,0
20081201|2008-06-18 08:30,18,20.82,20.82,20.82,20.82,0
20081201|2008-06-18 09:00,18,20.89,20.93,20.89,20.93,0
20081201|2008-06-18 09:30,18,20.92,20.92,20.92,20.92,0
20081201|2008-06-18 10:00,18,20.92,20.92,20.92,20.92,0
20081201|2008-06-18 10:30,18,20.88,20.88,20.88,20.88,0
20081201|2008-06-18 11:00,18,20.85,20.85,20.82,20.82,0
20081201|2008-06-18 11:30,18,20.94,20.94,20.94,20.94,0
20081201|2008-06-18 12:00,18,20.9,20.9,20.89,20.89,0
20081201|2008-06-18 13:00,18,20.92,20.92,20.92,20.92,0
20081201|2008-06-18 13:30,18,20.92,20.92,20.92,20.92,0
20081201|2008-06-18 14:00,18,20.92,20.92,20.92,20.92,0
20081201|2008-06-18 14:30,18,20.91,20.92,20.91,20.92,0
20081201|2008-06-18 15:00,18,20.82,20.82,20.82,20.82,0
20081201|2008-06-18 15:30,18,20.79,20.79,20.78,20.78,0
20081201|2008-06-18 16:00,18,20.92,20.92,20.92,20.92,0
20081201|2008-06-18 17:30,19,20.76,20.76,20.74,20.74,0
20081201|2008-06-18 18:00,19,20.74,20.74,20.68,20.7,0
20081201|2008-06-18 23:30,19,20.83,20.83,20.83,20.83,0
20081201|2008-06-19 00:00,19,20.83,20.83,20.83,20.83,0
20081201|2008-06-19 09:00,19,20.81,20.81,20.8,20.8,0
20081201|2008-06-19 10:00,19,20.77,20.78,20.64,20.7,0
20081201|2008-06-19 10:30,19,20.72,20.72,20.6,20.6,0
20081201|2008-06-19 11:00,19,20.62,20.62,20.62,20.62,0
20081201|2008-06-19 11:30,19,20.6,20.66,20.6,20.66,0
20081201|2008-06-19 12:00,19,20.72,20.72,20.72,20.72,0
20081201|2008-06-19 14:30,19,20.74,20.74,20.74,20.74,0
20081201|2008-06-19 15:30,19,20.72,20.72,20.72,20.72,0
20081201|2008-06-20 09:30,20,20.58,20.58,20.58,20.58,0
20081201|2008-06-20 10:00,20,20.62,20.63,20.55,20.55,0
20081201|2008-06-20 10:30,20,20.55,20.55,20.55,20.55,0
20081201|2008-06-20 11:00,20,20.58,20.58,20.55,20.55,0
20081201|2008-06-20 11:30,20,20.55,20.55,20.49,20.49,0
20081201|2008-06-20 12:00,20,20.5,20.51,20.48,20.51,0
20081201|2008-06-20 12:30,20,20.47,20.47,20.43,20.43,0
20081201|2008-06-20 13:00,20,20.43,20.48,20.4,20.48,0
20081201|2008-06-20 15:30,20,20.48,20.48,20.48,20.48,0
20081201|2008-06-23 09:00,23,20.38,20.38,20.3,20.3,0
20081201|2008-06-23 09:30,23,20.3,20.3,20.24,20.24,0
20081201|2008-06-23 10:00,23,20.25,20.39,20.25,20.39,0
20081201|2008-06-23 10:30,23,20.39,20.45,20.34,20.34,0
20081201|2008-06-23 13:00,23,20.4,20.4,20.3,20.3,0
20081201|2008-06-23 13:30,23,20.3,20.3,20.3,20.3,0
20081201|2008-06-23 14:00,23,20.26,20.26,20.2,20.2,0
20081201|2008-06-23 15:00,23,20.25,20.25,20.17,20.17,0
20081201|2008-06-23 15:30,23,20.2,20.4,20.2,20.4,0
20081201|2008-06-23 19:30,24,20.3,20.3,20.3,20.3,0
20081201|2008-06-23 22:00,24,20.25,20.25,20.25,20.25,0
20081201|2008-06-23 23:00,24,20.25,20.25,20.25,20.25,0
20081201|2008-06-24 07:30,24,20.18,20.18,20.18,20.18,0
20081201|2008-06-24 09:00,24,20.18,20.18,20.18,20.18,0
20081201|2008-06-24 09:30,24,20.17,20.17,20.11,20.11,0
20081201|2008-06-24 10:00,24,20.11,20.15,20.11,20.15,0
20081201|2008-06-24 10:30,24,20.11,20.11,20.09,20.09,0
20081201|2008-06-24 11:00,24,20.09,20.1,20.03,20.03,0
20081201|2008-06-24 12:00,24,20.1,20.1,20.1,20.1,0
20081201|2008-06-24 13:00,24,20.06,20.1,20.06,20.09,0
20081201|2008-06-24 13:30,24,20.09,20.09,20.09,20.09,0
20081201|2008-06-24 15:30,24,20.1,20.1,20.1,20.1,0
20081201|2008-06-24 16:00,24,20.09,20.09,20.09,20.09,0
20081201|2008-06-24 18:30,25,20.05,20.05,20.05,20.05,0
20081201|2008-06-24 19:30,25,20.05,20.05,20.05,20.05,0
20081201|2008-06-24 22:00,25,20.1,20.1,20.1,20.1,0
20081201|2008-06-25 09:00,25,20.05,20.05,20.05,20.05,0
20081201|2008-06-25 09:30,25,20.07,20.09,20.01,20.01,0
20081201|2008-06-25 10:00,25,19.95,19.95,19.94,19.94,0
20081201|2008-06-25 10:30,25,19.99,20,19.99,20,0
20081201|2008-06-25 12:00,25,20.07,20.07,20.07,20.07,0
20081201|2008-06-25 15:30,25,20.07,20.07,20.07,20.07,0
20081201|2008-06-25 17:00,26,20.07,20.07,20.07,20.07,0
20081201|2008-06-26 06:00,26,20.1,20.1,20.1,20.1,0
20081201|2008-06-26 09:00,26,20.07,20.07,20.07,20.07,0
20081201|2008-06-26 09:30,26,20.09,20.09,20.04,20.05,0
20081201|2008-06-26 10:00,26,20.05,20.09,20.05,20.09,0
20081201|2008-06-26 11:00,26,20.05,20.12,20.05,20.1,0
20081201|2008-06-26 11:30,26,20.12,20.12,20.08,20.1,0
20081201|2008-06-26 12:30,26,20.04,20.05,20.02,20.02,0
20081201|2008-06-26 13:00,26,20.09,20.09,20.09,20.09,0
20081201|2008-06-26 14:00,26,20.02,20.02,20.02,20.02,0
20081201|2008-06-26 14:30,26,20.02,20.1,20.02,20.1,0
20081201|2008-06-26 16:00,26,20.08,20.08,20.08,20.08,0
20081201|2008-06-26 22:30,27,20,20,20,20,0
20081201|2008-06-27 07:30,27,20.05,20.08,20.05,20.08,0
20081201|2008-06-27 08:00,27,20.05,20.05,20.05,20.05,0
20081201|2008-06-27 09:30,27,19.95,19.98,19.95,19.95,0
20081201|2008-06-27 10:00,27,19.96,20.11,19.96,20.11,0
20081201|2008-06-27 10:30,27,20.05,20.05,20.05,20.05,0
20081201|2008-06-27 11:00,27,20.15,20.18,20.15,20.18,0
20081201|2008-06-27 12:00,27,20.08,20.08,20.08,20.08,0
20081201|2008-06-27 12:30,27,20.08,20.08,20.08,20.08,0
20081201|2008-06-27 13:00,27,20,20,20,20,0
20081201|2008-06-27 15:30,27,20,20,20,20,0
20081201|2008-06-30 09:00,30,19.94,19.95,19.9,19.94,0
20081201|2008-06-30 09:30,30,19.94,19.96,19.94,19.96,0
20081201|2008-06-30 10:00,30,19.91,19.92,19.88,19.92,0
20081201|2008-06-30 10:30,30,19.95,19.95,19.95,19.95,0
20081201|2008-06-30 11:00,30,19.95,19.95,19.95,19.95,0
20081201|2008-06-30 11:30,30,19.97,20,19.97,20,0
20081201|2008-06-30 13:00,30,20.07,20.07,20.07,20.07,0
20081201|2008-06-30 16:00,30,20.07,20.07,20.07,20.07,0
20081201|2008-07-01 08:30,1,20.07,20.07,20.07,20.07,0
20081201|2008-07-01 09:00,1,20.05,20.05,20.05,20.05,0
20081201|2008-07-01 09:30,1,20,20.05,20,20.05,0
20081201|2008-07-01 10:00,1,19.99,19.99,19.99,19.99,0
20081201|2008-07-01 10:30,1,20,20,19.87,19.9,0
20081201|2008-07-01 11:00,1,19.9,20,19.9,20,0
20081201|2008-07-01 11:30,1,20.04,20.04,20.04,20.04,0
20081201|2008-07-01 12:00,1,20.02,20.02,20,20,0
20081201|2008-07-01 12:30,1,20,20,19.95,19.96,0
20081201|2008-07-01 13:00,1,20,20,20,20,0
20081201|2008-07-01 15:00,1,20,20,20,20,0
20081201|2008-07-01 15:30,1,20,20,20,20,0
20081201|2008-07-01 16:00,1,20,20,20,20,0
20081201|2008-07-02 08:30,2,20,20,20,20,0
20081201|2008-07-02 09:00,2,20,20,20,20,0
20081201|2008-07-02 09:30,2,19.95,19.97,19.95,19.97,0
20081201|2008-07-02 11:00,2,19.95,19.95,19.95,19.95,0
20081201|2008-07-02 11:30,2,19.98,19.98,19.98,19.98,0
20081201|2008-07-02 13:00,2,19.98,19.98,19.98,19.98,0
20081201|2008-07-02 13:30,2,19.98,19.98,19.98,19.98,0
20081201|2008-07-02 16:00,2,19.98,19.98,19.98,19.98,0
20081201|2008-07-02 19:30,3,19.99,19.99,19.99,19.99,0
20081201|2008-07-02 20:00,3,19.99,19.99,19.99,19.99,0
20081201|2008-07-03 02:30,3,20,20,20,20,0
20081201|2008-07-03 07:30,3,20,20,20,20,0
20081201|2008-07-03 08:00,3,20,20,20,20,0
20081201|2008-07-03 09:00,3,20,20.03,20,20.03,0
20081201|2008-07-03 09:30,3,20.02,20.02,20.02,20.02,0
20081201|2008-07-03 10:30,3,20.04,20.2,20.04,20.2,0
20081201|2008-07-03 11:00,3,20.2,20.2,20.2,20.2,0
20081201|2008-07-03 11:30,3,20.2,20.34,20.2,20.34,0
20081201|2008-07-03 12:30,3,20.2,20.2,20.09,20.15,0
20081201|2008-07-03 13:00,3,20.15,20.15,20.14,20.14,0
20081201|2008-07-03 13:30,3,20.12,20.14,20.1,20.1,0
20081201|2008-07-03 14:00,3,20.15,20.15,20.15,20.15,0
20081201|2008-07-03 16:00,3,20.34,20.34,20.34,20.34,0
20081201|2008-07-04 15:30,4,20.34,20.34,20.34,20.34,0
20081201|2008-07-07 09:30,7,20.15,20.15,20.14,20.14,0
20081201|2008-07-07 10:00,7,20.14,20.14,20.1,20.1,0
20081201|2008-07-07 10:30,7,20.06,20.12,19.98,19.98,0
20081201|2008-07-07 11:00,7,19.95,20,19.95,20,0
20081201|2008-07-07 11:30,7,20,20,19.96,20,0
20081201|2008-07-07 12:00,7,20,20,19.98,19.98,0
20081201|2008-07-07 12:30,7,19.98,19.98,19.98,19.98,0
20081201|2008-07-07 13:00,7,19.98,19.98,19.98,19.98,0
20081201|2008-07-07 15:00,7,19.95,19.95,19.95,19.95,0
20081201|2008-07-07 16:00,7,19.98,19.98,19.98,19.98,0
20081201|2008-07-07 17:00,8,19.9,19.9,19.9,19.9,0
20081201|2008-07-07 17:30,8,19.9,19.9,19.9,19.9,0
20081201|2008-07-07 19:00,8,19.83,19.83,19.83,19.83,0
20081201|2008-07-08 09:00,8,19.83,19.85,19.78,19.84,0
20081201|2008-07-08 09:30,8,19.92,19.92,19.88,19.89,0
20081201|2008-07-08 10:00,8,19.83,19.83,19.83,19.83,0
20081201|2008-07-08 10:30,8,19.81,19.81,19.81,19.81,0
20081201|2008-07-08 11:00,8,19.85,19.9,19.85,19.9,0
20081201|2008-07-08 12:00,8,19.9,19.9,19.9,19.9,0
20081201|2008-07-08 12:30,8,19.85,19.85,19.85,19.85,0
20081201|2008-07-08 13:00,8,19.89,19.89,19.89,19.89,0
20081201|2008-07-08 16:00,8,19.89,19.89,19.89,19.89,0
20081201|2008-07-09 08:30,9,19.83,19.83,19.83,19.83,0
20081201|2008-07-09 10:00,9,19.84,19.84,19.84,19.84,0
20081201|2008-07-09 11:00,9,19.81,19.81,19.77,19.77,0
20081201|2008-07-09 11:30,9,19.8,19.8,19.76,19.76,0
20081201|2008-07-09 12:00,9,19.72,19.81,19.72,19.81,0
20081201|2008-07-09 12:30,9,19.75,19.75,19.75,19.75,0
20081201|2008-07-09 13:00,9,19.7,19.81,19.7,19.81,0
20081201|2008-07-09 15:30,9,19.75,19.75,19.75,19.75,0
20081201|2008-07-09 16:00,9,19.76,19.76,19.76,19.76,0
20081201|2008-07-09 18:30,10,19.71,19.71,19.71,19.71,0
20081201|2008-07-09 19:30,10,19.71,19.71,19.62,19.62,0
20081201|2008-07-10 08:00,10,19.65,19.65,19.65,19.65,0
20081201|2008-07-10 09:00,10,19.59,19.59,19.57,19.58,0
20081201|2008-07-10 09:30,10,19.58,19.58,19.58,19.58,0
20081201|2008-07-10 10:00,10,19.56,19.56,19.53,19.53,0
20081201|2008-07-10 10:30,10,19.56,19.64,19.56,19.64,0
20081201|2008-07-10 11:30,10,19.53,19.53,19.53,19.53,0
20081201|2008-07-10 13:00,10,19.53,19.53,19.53,19.53,0
20081201|2008-07-10 14:00,10,19.53,19.53,19.53,19.53,0
20081201|2008-07-10 14:30,10,19.53,19.53,19.53,19.53,0
20081201|2008-07-10 15:30,10,19.53,19.53,19.53,19.53,0
20081201|2008-07-10 16:00,10,19.53,19.53,19.53,19.53,0
20081201|2008-07-10 17:00,11,19.4,19.4,19.4,19.4,0
20081201|2008-07-10 18:30,11,19.4,19.4,19.4,19.4,0
20081201|2008-07-11 00:30,11,19.45,19.45,19.45,19.45,0
20081201|2008-07-11 01:00,11,19.41,19.41,19.41,19.41,0
20081201|2008-07-11 01:30,11,19.44,19.44,19.44,19.44,0
20081201|2008-07-11 06:30,11,19.44,19.44,19.44,19.44,0
20081201|2008-07-11 09:00,11,19.56,19.56,19.53,19.53,0
20081201|2008-07-11 10:00,11,19.57,19.57,19.55,19.55,0
20081201|2008-07-11 10:30,11,19.65,19.99,19.6,19.83,0
20081201|2008-07-11 11:00,11,19.85,19.85,19.77,19.77,0
20081201|2008-07-11 12:30,11,19.84,19.84,19.76,19.76,0
20081201|2008-07-11 13:00,11,19.76,19.78,19.76,19.78,0
20081201|2008-07-11 13:30,11,19.78,19.78,19.78,19.78,0
20081201|2008-07-11 16:00,11,19.76,19.76,19.76,19.76,0
20081201|2008-07-14 09:00,14,19.8,19.8,19.76,19.76,0
20081201|2008-07-14 09:30,14,19.7,19.77,19.7,19.77,0
20081201|2008-07-14 10:00,14,19.76,19.76,19.75,19.75,0
20081201|2008-07-14 10:30,14,19.75,19.75,19.75,19.75,0
20081201|2008-07-14 12:30,14,19.84,19.85,19.84,19.85,0
20081201|2008-07-14 13:00,14,19.76,19.76,19.73,19.76,0
20081201|2008-07-14 13:30,14,19.8,19.8,19.8,19.8,0
20081201|2008-07-14 14:30,14,19.8,19.8,19.8,19.8,0
20081201|2008-07-14 16:00,14,19.73,19.73,19.73,19.73,0
20081201|2008-07-15 09:00,15,19.68,19.68,19.65,19.65,0
20081201|2008-07-15 09:30,15,19.74,19.74,19.63,19.63,0
20081201|2008-07-15 10:00,15,19.63,19.69,19.63,19.69,0
20081201|2008-07-15 10:30,15,19.75,19.75,19.75,19.75,0
20081201|2008-07-15 11:00,15,19.86,19.86,19.76,19.82,0
20081201|2008-07-15 11:30,15,19.84,19.84,19.76,19.76,0
20081201|2008-07-15 12:00,15,19.8,19.8,19.75,19.75,0
20081201|2008-07-15 12:30,15,19.82,19.82,19.81,19.81,0
20081201|2008-07-15 13:00,15,19.77,19.78,19.75,19.75,0
20081201|2008-07-15 13:30,15,19.75,19.78,19.75,19.78,0
20081201|2008-07-15 14:00,15,19.82,19.82,19.82,19.82,0
20081201|2008-07-15 16:00,15,19.77,19.77,19.77,19.77,0
20081201|2008-07-15 17:00,16,19.94,19.94,19.94,19.94,0
20081201|2008-07-15 19:30,16,19.95,19.95,19.95,19.95,0
20081201|2008-07-15 20:30,16,19.98,20,19.98,20,0
20081201|2008-07-15 21:00,16,20,20,20,20,0
20081201|2008-07-15 21:30,16,19.9,19.9,19.9,19.9,0
20081201|2008-07-16 08:00,16,19.9,19.9,19.9,19.9,0
20081201|2008-07-16 08:30,16,19.9,19.9,19.9,19.9,0
20081201|2008-07-16 09:00,16,19.91,19.91,19.91,19.91,0
20081201|2008-07-16 09:30,16,20.05,20.12,20.05,20.12,0
20081201|2008-07-16 10:00,16,20.02,20.02,19.94,20,0
20081201|2008-07-16 10:30,16,20,20.01,20,20,0
20081201|2008-07-16 11:00,16,19.92,19.93,19.9,19.9,0
20081201|2008-07-16 11:30,16,19.9,19.9,19.9,19.9,0
20081201|2008-07-16 16:00,16,19.91,19.91,19.91,19.91,0
20081201|2008-07-17 09:00,17,19.9,19.91,19.9,19.91,0
20081201|2008-07-17 10:00,17,19.97,19.98,19.97,19.97,0
20081201|2008-07-17 10:30,17,20.04,20.1,20.04,20.1,0
20081201|2008-07-17 11:00,17,20.02,20.02,20.02,20.02,0
20081201|2008-07-17 11:30,17,19.98,19.98,19.98,19.98,0
20081201|2008-07-17 12:00,17,19.98,19.98,19.98,19.98,0
20081201|2008-07-17 12:30,17,20.01,20.01,20.01,20.01,0
20081201|2008-07-17 13:00,17,19.9,19.95,19.9,19.95,0
20081201|2008-07-17 16:00,17,19.9,19.9,19.9,19.9,0
20081201|2008-07-17 17:00,18,19.88,19.88,19.88,19.88,0
20081201|2008-07-18 07:00,18,19.95,19.95,19.95,19.95,0
20081201|2008-07-18 07:30,18,19.98,19.98,19.98,19.98,0
20081201|2008-07-18 08:00,18,19.9,19.9,19.9,19.9,0
20081201|2008-07-18 09:00,18,19.93,19.93,19.9,19.9,0
20081201|2008-07-18 09:30,18,19.91,19.91,19.9,19.9,0
20081201|2008-07-18 10:30,18,19.92,19.92,19.86,19.86,0
20081201|2008-07-18 11:00,18,19.83,19.83,19.76,19.76,0
20081201|2008-07-18 11:30,18,19.74,19.74,19.66,19.67,0
20081201|2008-07-18 12:30,18,19.74,19.74,19.73,19.73,0
20081201|2008-07-18 13:00,18,19.8,19.8,19.7,19.7,0
20081201|2008-07-18 16:00,18,19.8,19.8,19.8,19.8,0
20081201|2008-07-21 09:00,21,19.63,19.7,19.63,19.7,0
20081201|2008-07-21 09:30,21,19.7,19.7,19.65,19.65,0
20081201|2008-07-21 10:00,21,19.65,19.65,19.65,19.65,0
20081201|2008-07-21 10:30,21,19.63,19.63,19.63,19.63,0
20081201|2008-07-21 11:00,21,19.55,19.55,19.41,19.49,0
20081201|2008-07-21 11:30,21,19.45,19.54,19.42,19.54,0
20081201|2008-07-21 12:00,21,19.64,19.64,19.62,19.62,0
20081201|2008-07-21 13:00,21,19.62,19.62,19.52,19.52,0
20081201|2008-07-21 13:30,21,19.55,19.55,19.55,19.55,0
20081201|2008-07-21 15:00,21,19.55,19.55,19.55,19.55,0
20081201|2008-07-21 16:00,21,19.57,19.57,19.57,19.57,0
20081201|2008-07-22 09:00,22,19.57,19.57,19.57,19.57,0
20081201|2008-07-22 09:30,22,19.6,19.6,19.57,19.6,0
20081201|2008-07-22 10:00,22,19.57,19.57,19.57,19.57,0
20081201|2008-07-22 10:30,22,19.58,19.58,19.58,19.58,0
20081201|2008-07-22 11:00,22,19.54,19.54,19.51,19.51,0
20081201|2008-07-22 11:30,22,19.48,19.49,19.48,19.48,0
20081201|2008-07-22 12:30,22,19.4,19.41,19.28,19.31,0
20081201|2008-07-22 13:00,22,19.25,19.36,19.23,19.3,0
20081201|2008-07-22 13:30,22,19.3,19.3,19.3,19.3,0
20081201|2008-07-22 14:00,22,19.3,19.3,19.26,19.26,0
20081201|2008-07-22 15:30,22,19.38,19.38,19.38,19.38,0
20081201|2008-07-22 16:00,22,19.29,19.29,19.29,19.29,0
20081201|2008-07-22 18:30,23,19.36,19.36,19.36,19.36,0
20081201|2008-07-23 02:00,23,19.37,19.37,19.37,19.37,0
20081201|2008-07-23 08:30,23,19.39,19.39,19.27,19.27,0
20081201|2008-07-23 09:00,23,19.29,19.3,19.29,19.3,0
20081201|2008-07-23 09:30,23,19.26,19.26,19.2,19.22,0
20081201|2008-07-23 10:30,23,19.2,19.21,19.2,19.21,0
20081201|2008-07-23 11:00,23,19.19,19.2,19.19,19.2,0
20081201|2008-07-23 12:00,23,19.2,19.2,19.2,19.2,0
20081201|2008-07-23 12:30,23,19.17,19.17,19.1,19.1,0
20081201|2008-07-23 13:30,23,19.12,19.12,19.1,19.1,0
20081201|2008-07-23 14:00,23,19.12,19.12,19.12,19.12,0
20081201|2008-07-23 14:30,23,19.1,19.12,19.1,19.12,0
20081201|2008-07-23 15:00,23,19.1,19.1,19.1,19.1,0
20081201|2008-07-23 15:30,23,19.1,19.1,19.1,19.1,0
20081201|2008-07-23 16:00,23,19.1,19.1,19.1,19.1,0
20081201|2008-07-24 07:30,24,19.1,19.1,19.1,19.1,0
20081201|2008-07-24 08:00,24,19.2,19.2,19.2,19.2,0
20081201|2008-07-24 08:30,24,19.2,19.2,19.2,19.2,0
20081201|2008-07-24 09:30,24,19.15,19.15,19.15,19.15,0
20081201|2008-07-24 10:00,24,19.11,19.2,19.1,19.2,0
20081201|2008-07-24 10:30,24,19.25,19.29,19.25,19.29,0
20081201|2008-07-24 11:00,24,19.25,19.27,19.25,19.25,0
20081201|2008-07-24 11:30,24,19.25,19.27,19.2,19.2,0
20081201|2008-07-24 12:00,24,19.31,19.31,19.24,19.24,0
20081201|2008-07-24 12:30,24,19.25,19.25,19.21,19.25,0
20081201|2008-07-24 13:00,24,19.29,19.31,19.25,19.28,0
20081201|2008-07-24 15:00,24,19.27,19.27,19.27,19.27,0
20081201|2008-07-24 16:00,24,19.28,19.28,19.28,19.28,0
20081201|2008-07-24 19:00,25,19.35,19.4,19.35,19.35,0
20081201|2008-07-25 08:00,25,19.29,19.29,19.29,19.29,0
20081201|2008-07-25 09:30,25,19.3,19.3,19.29,19.29,0
20081201|2008-07-25 10:00,25,19.28,19.29,19.25,19.25,0
20081201|2008-07-25 10:30,25,19.4,19.42,19.32,19.35,0
20081201|2008-07-25 11:00,25,19.4,19.4,19.4,19.4,0
20081201|2008-07-25 12:00,25,19.34,19.42,19.34,19.38,0
20081201|2008-07-25 12:30,25,19.35,19.35,19.32,19.32,0
20081201|2008-07-25 13:00,25,19.31,19.31,19.3,19.3,0
20081201|2008-07-25 16:00,25,19.31,19.31,19.31,19.31,0
20081201|2008-07-28 10:00,28,19.31,19.34,19.31,19.34,0
20081201|2008-07-28 10:30,28,19.31,19.35,19.31,19.35,0
20081201|2008-07-28 11:00,28,19.35,19.35,19.27,19.27,0
20081201|2008-07-28 11:30,28,19.25,19.25,19.25,19.25,0
20081201|2008-07-28 12:00,28,19.2,19.2,19.15,19.15,0
20081201|2008-07-28 12:30,28,19.2,19.21,19.18,19.2,0
20081201|2008-07-28 13:00,28,19.21,19.21,19.18,19.18,0
20081201|2008-07-28 13:30,28,19.17,19.19,19.17,19.19,0
20081201|2008-07-28 14:00,28,19.15,19.15,19.15,19.15,0
20081201|2008-07-28 14:30,28,19.15,19.15,19.15,19.15,0
20081201|2008-07-28 15:00,28,19.18,19.18,19.15,19.15,0
20081201|2008-07-28 15:30,28,19.15,19.15,19.15,19.15,0
20081201|2008-07-28 16:00,28,19.2,19.2,19.2,19.2,0
20081201|2008-07-28 17:30,29,19.18,19.18,19.18,19.18,0
20081201|2008-07-28 18:00,29,19.1,19.1,19.1,19.1,0
20081201|2008-07-28 18:30,29,19.08,19.08,19.08,19.08,0
20081201|2008-07-29 08:30,29,19.1,19.11,19.08,19.08,0
20081201|2008-07-29 09:00,29,19.06,19.06,19,19,0
20081201|2008-07-29 09:30,29,19,19.05,18.96,19.05,0
20081201|2008-07-29 10:00,29,19.05,19.05,18.94,18.94,0
20081201|2008-07-29 10:30,29,18.94,19,18.8,18.82,0
20081201|2008-07-29 11:00,29,18.82,18.9,18.82,18.9,0
20081201|2008-07-29 11:30,29,18.95,18.95,18.9,18.9,0
20081201|2008-07-29 12:00,29,18.92,18.92,18.92,18.92,0
20081201|2008-07-29 12:30,29,18.9,18.95,18.9,18.95,0
20081201|2008-07-29 13:00,29,18.9,18.93,18.89,18.93,0
20081201|2008-07-29 16:00,29,18.88,18.88,18.88,18.88,0
20081201|2008-07-29 19:00,30,18.84,18.84,18.84,18.84,0
20081201|2008-07-30 07:00,30,18.75,18.75,18.75,18.75,0
20081201|2008-07-30 08:00,30,18.78,18.78,18.64,18.65,0
20081201|2008-07-30 08:30,30,18.73,18.73,18.73,18.73,0
20081201|2008-07-30 09:00,30,18.7,18.7,18.68,18.68,0
20081201|2008-07-30 09:30,30,18.68,18.7,18.65,18.65,0
20081201|2008-07-30 10:00,30,18.65,18.7,18.58,18.58,0
20081201|2008-07-30 10:30,30,18.53,18.53,18.23,18.23,0
20081201|2008-07-30 11:00,30,18.17,18.17,18.13,18.13,0
20081201|2008-07-30 14:00,30,18.13,18.13,18.13,18.13,0
20081201|2008-07-30 14:30,30,18.13,18.13,18.13,18.13,0
20081201|2008-07-30 16:00,30,18.13,18.13,18.13,18.13,0
20081201|2008-07-30 17:00,31,18.1,18.1,18,18,0
20081201|2008-07-30 17:30,31,18.06,18.06,17.97,17.97,0
20081201|2008-07-30 19:00,31,18.05,18.05,18.05,18.05,0
20081201|2008-07-31 08:00,31,18,18,18,18,0
20081201|2008-07-31 08:30,31,18.05,18.05,18.05,18.05,0
20081201|2008-07-31 09:00,31,18.1,18.1,18.1,18.1,0
20081201|2008-07-31 09:30,31,18.1,18.17,18.09,18.15,0
20081201|2008-07-31 10:00,31,18.2,18.2,18.1,18.14,0
20081201|2008-07-31 10:30,31,18.17,18.2,18.17,18.2,0
20081201|2008-07-31 11:00,31,18.13,18.15,18.13,18.13,0
20081201|2008-07-31 11:30,31,18.15,18.15,18.15,18.15,0
20081201|2008-07-31 12:00,31,18.14,18.16,18.13,18.16,0
20081201|2008-07-31 16:00,31,18.16,18.16,18.16,18.16,0
20081201|2008-08-01 08:30,1,18.2,18.2,18.2,18.2,0
20081201|2008-08-01 10:30,1,18.2,18.25,18.2,18.2,0
20081201|2008-08-01 11:30,1,18.24,18.25,18.24,18.25,0
20081201|2008-08-01 12:00,1,18.32,18.32,18.32,18.32,0
20081201|2008-08-01 12:30,1,18.25,18.25,18.25,18.25,0
20081201|2008-08-01 13:00,1,18.18,18.2,18.16,18.16,0
20081201|2008-08-01 16:00,1,18.18,18.18,18.18,18.18,0
20081201|2008-08-04 09:00,4,18.18,18.18,18.18,18.18,0
20081201|2008-08-04 09:30,4,18.2,18.2,18.2,18.2,0
20081201|2008-08-04 10:00,4,18.2,18.24,18.2,18.24,0
20081201|2008-08-04 10:30,4,18.2,18.2,18.1,18.1,0
20081201|2008-08-04 11:30,4,18.13,18.13,18.13,18.13,0
20081201|2008-08-04 12:00,4,18.14,18.14,18.14,18.14,0
20081201|2008-08-04 12:30,4,18.14,18.14,18.14,18.14,0
20081201|2008-08-04 13:30,4,18.14,18.14,18.14,18.14,0
20081201|2008-08-04 15:30,4,18.14,18.14,18.14,18.14,0
20081201|2008-08-04 16:00,4,18.14,18.14,18.14,18.14,0
20081201|2008-08-04 17:00,5,18.1,18.1,18.1,18.1,0
20081201|2008-08-04 19:00,5,18.14,18.14,18.1,18.1,0
20081201|2008-08-05 06:00,5,18.09,18.09,18.09,18.09,0
20081201|2008-08-05 06:30,5,18.08,18.08,18.08,18.08,0
20081201|2008-08-05 07:30,5,18.1,18.1,18.1,18.1,0
20081201|2008-08-05 08:00,5,18.1,18.1,18.1,18.1,0
20081201|2008-08-05 08:30,5,18.1,18.17,18.1,18.15,0
20081201|2008-08-05 09:30,5,18.06,18.06,18,18.05,0
20081201|2008-08-05 10:00,5,18.1,18.1,18.05,18.05,0
20081201|2008-08-05 10:30,5,18.03,18.04,18.03,18.03,0
20081201|2008-08-05 11:00,5,18.01,18.01,17.95,17.95,0
20081201|2008-08-05 11:30,5,17.93,17.93,17.88,17.88,0
20081201|2008-08-05 12:30,5,18,18,18,18,0
20081201|2008-08-05 13:00,5,17.97,17.97,17.97,17.97,0
20081201|2008-08-05 14:30,5,18,18,18,18,0
20081201|2008-08-05 15:00,5,18,18,18,18,0
20081201|2008-08-05 15:30,5,17.98,17.98,17.98,17.98,0
20081201|2008-08-05 16:00,5,18,18,18,18,0
20081201|2008-08-05 17:00,6,17.88,17.88,17.88,17.88,0
20081201|2008-08-05 20:30,6,17.98,17.98,17.98,17.98,0
20081201|2008-08-05 21:00,6,18.02,18.02,18.02,18.02,0
20081201|2008-08-06 08:30,6,18,18,18,18,0
20081201|2008-08-06 09:00,6,18,18,18,18,0
20081201|2008-08-06 09:30,6,18,18,17.98,17.98,0
20081201|2008-08-06 10:00,6,18,18,18,18,0
20081201|2008-08-06 10:30,6,17.92,17.92,17.83,17.83,0
20081201|2008-08-06 11:00,6,17.85,17.85,17.78,17.78,0
20081201|2008-08-06 11:30,6,17.78,17.8,17.78,17.8,0
20081201|2008-08-06 12:00,6,17.85,17.85,17.85,17.85,0
20081201|2008-08-06 12:30,6,17.81,17.81,17.81,17.81,0
20081201|2008-08-06 13:30,6,17.75,17.75,17.75,17.75,0
20081201|2008-08-06 14:00,6,17.75,17.75,17.75,17.75,0
20081201|2008-08-06 15:30,6,17.75,17.75,17.75,17.75,0
20081201|2008-08-06 16:00,6,17.81,17.81,17.81,17.81,0
20081201|2008-08-06 22:00,7,17.75,17.75,17.75,17.75,0
20081201|2008-08-07 07:00,7,17.75,17.75,17.75,17.75,0
20081201|2008-08-07 08:00,7,17.83,17.83,17.83,17.83,0
20081201|2008-08-07 08:30,7,17.8,17.8,17.8,17.8,0
20081201|2008-08-07 09:00,7,17.79,17.81,17.78,17.81,0
20081201|2008-08-07 09:30,7,17.84,17.84,17.84,17.84,0
20081201|2008-08-07 10:00,7,17.9,17.9,17.78,17.79,0
20081201|2008-08-07 10:30,7,17.81,17.92,17.78,17.9,0
20081201|2008-08-07 11:00,7,17.9,18.05,17.87,18,0
20081201|2008-08-07 11:30,7,17.92,17.92,17.88,17.9,0
20081201|2008-08-07 12:30,7,17.87,17.87,17.87,17.87,0
20081201|2008-08-07 13:00,7,17.81,17.81,17.81,17.81,0
20081201|2008-08-07 14:30,7,17.88,17.88,17.88,17.88,0
20081201|2008-08-07 15:00,7,17.81,17.81,17.81,17.81,0
20081201|2008-08-07 16:00,7,17.81,17.81,17.81,17.81,0
20081201|2008-08-07 17:00,8,17.81,17.81,17.81,17.81,0
20081201|2008-08-08 08:00,8,17.81,17.81,17.81,17.81,0
20081201|2008-08-08 08:30,8,17.78,17.78,17.7,17.7,0
20081201|2008-08-08 09:00,8,17.7,17.7,17.67,17.67,0
20081201|2008-08-08 09:30,8,17.65,17.68,17.65,17.68,0
20081201|2008-08-08 10:00,8,17.7,17.7,17.7,17.7,0
20081201|2008-08-08 10:30,8,17.72,17.75,17.72,17.75,0
20081201|2008-08-08 11:00,8,17.73,17.73,17.6,17.63,0
20081201|2008-08-08 11:30,8,17.63,17.63,17.61,17.61,0
20081201|2008-08-08 12:00,8,17.62,17.62,17.59,17.59,0
20081201|2008-08-08 12:30,8,17.62,17.63,17.58,17.63,0
20081201|2008-08-08 13:00,8,17.63,17.63,17.63,17.63,0
20081201|2008-08-08 16:00,8,17.63,17.63,17.63,17.63,0
20081201|2008-08-11 09:00,11,17.61,17.61,17.6,17.6,0
20081201|2008-08-11 09:30,11,17.65,17.66,17.65,17.66,0
20081201|2008-08-11 10:00,11,17.66,17.66,17.66,17.66,0
20081201|2008-08-11 10:30,11,17.67,17.77,17.67,17.77,0
20081201|2008-08-11 11:00,11,17.7,17.7,17.65,17.65,0
20081201|2008-08-11 12:00,11,17.65,17.65,17.65,17.65,0
20081201|2008-08-11 16:00,11,17.65,17.65,17.65,17.65,0
20081201|2008-08-12 09:30,12,17.7,17.8,17.7,17.7,0
20081201|2008-08-12 10:00,12,17.72,17.72,17.72,17.72,0
20081201|2008-08-12 10:30,12,17.76,17.76,17.65,17.71,0
20081201|2008-08-12 11:00,12,17.71,17.71,17.64,17.64,0
20081201|2008-08-12 13:00,12,17.65,17.65,17.65,17.65,0
20081201|2008-08-12 14:30,12,17.71,17.71,17.71,17.71,0
20081201|2008-08-12 16:00,12,17.65,17.65,17.65,17.65,0
20081201|2008-08-13 08:30,13,17.66,17.7,17.66,17.67,0
20081201|2008-08-13 09:00,13,17.64,17.64,17.64,17.64,0
20081201|2008-08-13 09:30,13,17.63,17.63,17.63,17.63,0
20081201|2008-08-13 10:00,13,17.64,17.64,17.64,17.64,0
20081201|2008-08-13 10:30,13,17.67,17.74,17.67,17.74,0
20081201|2008-08-13 11:00,13,17.64,17.66,17.63,17.66,0
20081201|2008-08-13 11:30,13,17.68,17.68,17.67,17.67,0
20081201|2008-08-13 12:00,13,17.67,17.67,17.67,17.67,0
20081201|2008-08-13 12:30,13,17.65,17.65,17.64,17.64,0
20081201|2008-08-13 13:00,13,17.65,17.65,17.65,17.65,0
20081201|2008-08-13 15:30,13,17.65,17.65,17.65,17.65,0
20081201|2008-08-13 16:00,13,17.65,17.65,17.65,17.65,0
20081201|2008-08-13 21:30,14,17.6,17.6,17.6,17.6,0
20081201|2008-08-14 08:30,14,17.63,17.63,17.63,17.63,0
20081201|2008-08-14 09:00,14,17.63,17.63,17.63,17.63,0
20081201|2008-08-14 09:30,14,17.62,17.63,17.62,17.63,0
20081201|2008-08-14 10:00,14,17.62,17.62,17.6,17.6,0
20081201|2008-08-14 10:30,14,17.6,17.64,17.6,17.64,0
20081201|2008-08-14 11:00,14,17.62,17.62,17.58,17.59,0
20081201|2008-08-14 11:30,14,17.58,17.58,17.58,17.58,0
20081201|2008-08-14 12:00,14,17.57,17.57,17.57,17.57,0
20081201|2008-08-14 13:00,14,17.63,17.63,17.56,17.62,0
20081201|2008-08-14 16:00,14,17.6,17.6,17.6,17.6,0
20081201|2008-08-14 17:30,15,17.6,17.6,17.58,17.58,0
20081201|2008-08-15 09:00,15,17.6,17.6,17.59,17.59,0
20081201|2008-08-15 09:30,15,17.58,17.6,17.57,17.6,0
20081201|2008-08-15 10:00,15,17.57,17.63,17.57,17.63,0
20081201|2008-08-15 10:30,15,17.56,17.56,17.54,17.55,0
20081201|2008-08-15 11:00,15,17.55,17.55,17.55,17.55,0
20081201|2008-08-15 11:30,15,17.55,17.55,17.52,17.55,0
20081201|2008-08-15 12:00,15,17.55,17.55,17.55,17.55,0
20081201|2008-08-15 13:00,15,17.55,17.55,17.55,17.55,0
20081201|2008-08-15 16:00,15,17.55,17.55,17.55,17.55,0
20081201|2008-08-18 09:00,18,17.54,17.54,17.47,17.5,0
20081201|2008-08-18 09:30,18,17.48,17.5,17.47,17.47,0
20081201|2008-08-18 10:00,18,17.46,17.46,17.32,17.32,0
20081201|2008-08-18 10:30,18,17.32,17.32,17.28,17.29,0
20081201|2008-08-18 11:00,18,17.32,17.35,17.32,17.32,0
20081201|2008-08-18 11:30,18,17.35,17.35,17.34,17.34,0
20081201|2008-08-18 12:00,18,17.32,17.32,17.19,17.19,0
20081201|2008-08-18 12:30,18,17.23,17.26,17.2,17.2,0
20081201|2008-08-18 13:30,18,17.2,17.2,17.2,17.2,0
20081201|2008-08-18 15:00,18,17.21,17.21,17.21,17.21,0
20081201|2008-08-18 15:30,18,17.3,17.34,17.3,17.34,0
20081201|2008-08-18 16:00,18,17.2,17.2,17.2,17.2,0
20081201|2008-08-18 20:00,19,17.22,17.22,17.22,17.22,0
20081201|2008-08-19 07:30,19,17.19,17.19,17.19,17.19,0
20081201|2008-08-19 08:00,19,17.1,17.16,17.08,17.15,0
20081201|2008-08-19 08:30,19,17.15,17.15,17.15,17.15,0
20081201|2008-08-19 09:00,19,17.18,17.19,17.15,17.19,0
20081201|2008-08-19 09:30,19,17.15,17.15,17.15,17.15,0
20081201|2008-08-19 10:00,19,17.13,17.13,17,17.03,0
20081201|2008-08-19 10:30,19,17.05,17.08,17,17,0
20081201|2008-08-19 11:00,19,17,17,16.92,17,0
20081201|2008-08-19 11:30,19,17,17,16.95,16.95,0
20081201|2008-08-19 12:00,19,16.95,16.95,16.95,16.95,0
20081201|2008-08-19 13:00,19,16.95,17,16.95,17,0
20081201|2008-08-19 13:30,19,17,17,17,17,0
20081201|2008-08-19 16:00,19,16.95,16.95,16.95,16.95,0
20081201|2008-08-19 17:00,20,16.94,16.94,16.94,16.94,0
20081201|2008-08-19 18:30,20,16.94,16.94,16.94,16.94,0
20081201|2008-08-19 19:30,20,16.91,16.91,16.9,16.9,0
20081201|2008-08-19 20:30,20,16.9,16.9,16.88,16.88,0
20081201|2008-08-19 21:00,20,16.85,16.85,16.85,16.85,0
20081201|2008-08-19 22:00,20,16.92,16.92,16.92,16.92,0
20081201|2008-08-19 22:30,20,16.87,16.87,16.87,16.87,0
20081201|2008-08-19 23:00,20,16.87,16.87,16.87,16.87,0
20081201|2008-08-20 00:00,20,16.9,16.9,16.9,16.9,0
20081201|2008-08-20 06:30,20,16.85,16.85,16.85,16.85,0
20081201|2008-08-20 08:00,20,16.83,16.83,16.81,16.81,0
20081201|2008-08-20 08:30,20,16.81,16.81,16.78,16.78,0
20081201|2008-08-20 09:00,20,16.78,16.82,16.78,16.8,0
20081201|2008-08-20 09:30,20,16.8,16.8,16.8,16.8,0
20081201|2008-08-20 10:00,20,16.78,16.78,16.76,16.76,0
20081201|2008-08-20 10:30,20,16.8,16.94,16.8,16.9,0
20081201|2008-08-20 11:00,20,16.94,16.94,16.88,16.93,0
20081201|2008-08-20 11:30,20,16.93,16.95,16.93,16.93,0
20081201|2008-08-20 12:00,20,16.95,16.95,16.95,16.95,0
20081201|2008-08-20 12:30,20,16.95,16.95,16.94,16.94,0
20081201|2008-08-20 13:00,20,16.94,16.95,16.93,16.95,0
20081201|2008-08-20 16:00,20,16.94,16.94,16.94,16.94,0
20081201|2008-08-20 20:30,21,16.95,16.95,16.95,16.95,0
20081201|2008-08-21 09:00,21,17.03,17.03,17.03,17.03,0
20081201|2008-08-21 09:30,21,17.03,17.03,17.02,17.02,0
20081201|2008-08-21 10:00,21,17.03,17.07,17.03,17.07,0
20081201|2008-08-21 10:30,21,17.07,17.07,17.07,17.07,0
20081201|2008-08-21 11:00,21,17.2,17.2,17.09,17.09,0
20081201|2008-08-21 11:30,21,17.1,17.27,17.1,17.2,0
20081201|2008-08-21 12:00,21,17.25,17.25,17.25,17.25,0
20081201|2008-08-21 12:30,21,17.4,17.4,17.4,17.4,0
20081201|2008-08-21 13:00,21,17.47,17.5,17.36,17.36,0
20081201|2008-08-21 14:00,21,17.35,17.35,17.35,17.35,0
20081201|2008-08-21 14:30,21,17.4,17.4,17.4,17.4,0
20081201|2008-08-21 15:00,21,17.4,17.4,17.4,17.4,0
20081201|2008-08-21 16:00,21,17.36,17.36,17.36,17.36,0
20081201|2008-08-21 17:00,22,17,17.26,17,17.26,0
20081201|2008-08-21 17:30,22,17.3,17.31,17.3,17.31,0
20081201|2008-08-21 22:30,22,17.31,17.31,17.3,17.3,0
20081201|2008-08-22 06:30,22,17.34,17.34,17.3,17.3,0
20081201|2008-08-22 07:00,22,17.3,17.3,17.3,17.3,0
20081201|2008-08-22 09:00,22,17.36,17.36,17.36,17.36,0
20081201|2008-08-22 09:30,22,17.3,17.36,17.3,17.33,0
20081201|2008-08-22 10:00,22,17.35,17.35,17.35,17.35,0
20081201|2008-08-22 10:30,22,17.4,17.4,17.26,17.3,0
20081201|2008-08-22 11:00,22,17.24,17.24,17.08,17.08,0
20081201|2008-08-22 12:00,22,17.11,17.11,17.1,17.1,0
20081201|2008-08-22 12:30,22,17.2,17.2,17.2,17.2,0
20081201|2008-08-22 13:00,22,17.1,17.1,17.08,17.08,0
20081201|2008-08-22 16:00,22,17.08,17.08,17.08,17.08,0
20081201|2008-08-25 09:00,25,17.05,17.05,17.01,17.01,0
20081201|2008-08-25 09:30,25,17.01,17.03,17.01,17.02,0
20081201|2008-08-25 10:00,25,17.05,17.05,17.05,17.05,0
20081201|2008-08-25 10:30,25,17.05,17.05,16.98,16.98,0
20081201|2008-08-25 12:00,25,16.98,16.98,16.98,16.98,0
20081201|2008-08-25 12:30,25,16.98,17.02,16.98,17.02,0
20081201|2008-08-25 13:00,25,17,17,17,17,0
20081201|2008-08-25 14:00,25,17,17,17,17,0
20081201|2008-08-25 15:30,25,17,17,17,17,0
20081201|2008-08-25 16:00,25,17,17,17,17,0
20081201|2008-08-25 17:00,26,17,17,17,17,0
20081201|2008-08-26 06:30,26,16.95,16.95,16.95,16.95,0
20081201|2008-08-26 07:00,26,16.95,16.95,16.95,16.95,0
20081201|2008-08-26 08:00,26,16.95,16.95,16.95,16.95,0
20081201|2008-08-26 08:30,26,16.93,16.93,16.93,16.93,0
20081201|2008-08-26 09:00,26,16.9,16.95,16.86,16.88,0
20081201|2008-08-26 09:30,26,16.87,16.9,16.87,16.89,0
20081201|2008-08-26 10:00,26,16.88,16.89,16.87,16.87,0
20081201|2008-08-26 10:30,26,16.88,16.88,16.86,16.86,0
20081201|2008-08-26 11:00,26,16.91,16.91,16.86,16.86,0
20081201|2008-08-26 11:30,26,16.86,16.86,16.86,16.86,0
20081201|2008-08-26 12:00,26,16.86,16.86,16.82,16.82,0
20081201|2008-08-26 12:30,26,16.85,16.91,16.82,16.82,0
20081201|2008-08-26 13:00,26,16.8,16.8,16.76,16.79,0
20081201|2008-08-26 13:30,26,16.77,16.77,16.77,16.77,0
20081201|2008-08-26 14:00,26,16.82,16.82,16.8,16.81,0
20081201|2008-08-26 14:30,26,16.81,16.81,16.81,16.81,0
20081201|2008-08-26 15:00,26,16.86,16.86,16.86,16.86,0
20081201|2008-08-26 15:30,26,16.81,16.81,16.79,16.79,0
20081201|2008-08-26 16:00,26,16.76,16.76,16.76,16.76,0
20081201|2008-08-27 08:00,27,16.78,16.78,16.78,16.78,0
20081201|2008-08-27 08:30,27,16.8,16.8,16.8,16.8,0
20081201|2008-08-27 09:00,27,16.78,16.78,16.78,16.78,0
20081201|2008-08-27 10:00,27,16.8,16.8,16.8,16.8,0
20081201|2008-08-27 10:30,27,16.79,16.79,16.79,16.79,0
20081201|2008-08-27 11:00,27,16.84,16.84,16.84,16.84,0
20081201|2008-08-27 11:30,27,16.84,16.86,16.84,16.86,0
20081201|2008-08-27 12:00,27,16.89,16.9,16.86,16.86,0
20081201|2008-08-27 13:00,27,16.86,16.86,16.84,16.84,0
20081201|2008-08-27 14:30,27,16.86,16.86,16.86,16.86,0
20081201|2008-08-27 15:00,27,16.86,16.86,16.86,16.86,0
20081201|2008-08-27 15:30,27,16.86,16.86,16.86,16.86,0
20081201|2008-08-27 16:00,27,16.84,16.84,16.84,16.84,0
20081201|2008-08-28 07:00,28,16.92,16.92,16.92,16.92,0
20081201|2008-08-28 07:30,28,16.93,16.93,16.93,16.93,0
20081201|2008-08-28 09:30,28,16.95,16.96,16.95,16.96,0
20081201|2008-08-28 10:00,28,17,17,17,17,0
20081201|2008-08-28 10:30,28,17.1,17.19,16.94,16.94,0
20081201|2008-08-28 11:00,28,16.9,16.9,16.78,16.82,0
20081201|2008-08-28 11:30,28,16.88,16.88,16.82,16.82,0
20081201|2008-08-28 12:30,28,16.82,16.85,16.82,16.85,0
20081201|2008-08-28 13:00,28,16.82,16.85,16.8,16.8,0
20081201|2008-08-28 13:30,28,16.85,16.85,16.82,16.84,0
20081201|2008-08-28 14:00,28,16.85,16.85,16.85,16.85,0
20081201|2008-08-28 16:00,28,16.8,16.8,16.8,16.8,0
20081201|2008-08-28 18:00,29,16.8,16.8,16.8,16.8,0
20081201|2008-08-29 08:30,29,16.81,16.81,16.78,16.78,0
20081201|2008-08-29 09:00,29,16.78,16.78,16.78,16.78,0
20081201|2008-08-29 09:30,29,16.75,16.8,16.72,16.75,0
20081201|2008-08-29 10:00,29,16.75,16.75,16.75,16.75,0
20081201|2008-08-29 10:30,29,16.8,16.8,16.67,16.67,0
20081201|2008-08-29 11:00,29,16.67,16.7,16.67,16.7,0
20081201|2008-08-29 11:30,29,16.73,16.73,16.73,16.73,0
20081201|2008-08-29 12:00,29,16.7,16.7,16.67,16.67,0
20081201|2008-08-29 12:30,29,16.67,16.71,16.67,16.69,0
20081201|2008-08-29 13:00,29,16.66,16.67,16.66,16.67,0
20081201|2008-08-29 16:00,29,16.66,16.66,16.66,16.66,0
20081201|2008-09-02 09:00,2,16.65,16.65,16.63,16.63,0
20081201|2008-09-02 09:30,2,16.68,16.68,16.64,16.64,0
20081201|2008-09-02 10:00,2,16.65,16.65,16.65,16.65,0
20081201|2008-09-02 10:30,2,16.6,16.6,16.56,16.56,0
20081201|2008-09-02 11:00,2,16.55,16.6,16.55,16.6,0
20081201|2008-09-02 11:30,2,16.55,16.6,16.55,16.6,0
20081201|2008-09-02 12:30,2,16.6,16.6,16.6,16.6,0
20081201|2008-09-02 13:00,2,16.6,16.6,16.56,16.56,0
20081201|2008-09-02 13:30,2,16.59,16.59,16.59,16.59,0
20081201|2008-09-02 16:00,2,16.56,16.56,16.56,16.56,0
20081201|2008-09-02 18:00,3,16.55,16.55,16.55,16.55,0
20081201|2008-09-02 18:30,3,16.55,16.55,16.55,16.55,0
20081201|2008-09-02 21:00,3,16.55,16.55,16.55,16.55,0
20081201|2008-09-03 07:00,3,16.51,16.51,16.51,16.51,0
20081201|2008-09-03 08:30,3,16.51,16.51,16.5,16.5,0
20081201|2008-09-03 09:00,3,16.4,16.47,16.4,16.43,0
20081201|2008-09-03 09:30,3,16.4,16.43,16.28,16.35,0
20081201|2008-09-03 10:00,3,16.35,16.35,16.25,16.3,0
20081201|2008-09-03 10:30,3,16.23,16.42,16.23,16.35,0
20081201|2008-09-03 11:00,3,16.3,16.3,16.2,16.2,0
20081201|2008-09-03 11:30,3,16.25,16.28,16.25,16.28,0
20081201|2008-09-03 12:00,3,16.28,16.28,16.28,16.28,0
20081201|2008-09-03 13:00,3,16.23,16.27,16.23,16.27,0
20081201|2008-09-03 14:00,3,16.35,16.5,16.35,16.5,0
20081201|2008-09-03 15:00,3,16.3,16.3,16.28,16.3,0
20081201|2008-09-03 15:30,3,16.3,16.3,16.3,16.3,0
20081201|2008-09-03 16:00,3,16.23,16.23,16.23,16.23,0
20081201|2008-09-04 06:00,4,16.3,16.3,16.3,16.3,0
20081201|2008-09-04 07:00,4,16.31,16.31,16.31,16.31,0
20081201|2008-09-04 07:30,4,16.31,16.38,16.31,16.38,0
20081201|2008-09-04 08:30,4,16.38,16.38,16.38,16.38,0
20081201|2008-09-04 09:00,4,16.4,16.4,16.4,16.4,0
20081201|2008-09-04 09:30,4,16.45,16.5,16.42,16.42,0
20081201|2008-09-04 10:00,4,16.38,16.38,16.38,16.38,0
20081201|2008-09-04 10:30,4,16.44,16.6,16.44,16.56,0
20081201|2008-09-04 11:00,4,16.57,16.58,16.57,16.58,0
20081201|2008-09-04 11:30,4,16.42,16.42,16.4,16.4,0
20081201|2008-09-04 12:00,4,16.47,16.63,16.47,16.5,0
20081201|2008-09-04 13:00,4,16.64,16.64,16.64,16.64,0
20081201|2008-09-04 14:00,4,16.6,16.6,16.6,16.6,0
20081201|2008-09-04 14:30,4,16.6,16.6,16.59,16.59,0
20081201|2008-09-04 15:00,4,16.6,16.6,16.6,16.6,0
20081201|2008-09-04 15:30,4,16.68,16.68,16.68,16.68,0
20081201|2008-09-04 16:00,4,16.64,16.64,16.64,16.64,0
20081201|2008-09-04 18:00,5,16.7,16.7,16.7,16.7,0
20081201|2008-09-04 19:30,5,16.72,16.72,16.7,16.7,0
20081201|2008-09-04 22:30,5,16.7,16.7,16.7,16.7,0
20081201|2008-09-04 23:00,5,16.68,16.68,16.68,16.68,0
20081201|2008-09-05 04:30,5,16.79,16.79,16.79,16.79,0
20081201|2008-09-05 05:00,5,16.81,16.81,16.81,16.81,0
20081201|2008-09-05 07:00,5,16.72,16.72,16.72,16.72,0
20081201|2008-09-05 07:30,5,16.72,16.77,16.72,16.77,0
20081201|2008-09-05 08:00,5,16.77,16.77,16.77,16.77,0
20081201|2008-09-05 08:30,5,16.77,16.77,16.77,16.77,0
20081201|2008-09-05 09:00,5,16.69,16.69,16.69,16.69,0
20081201|2008-09-05 10:00,5,16.7,16.71,16.7,16.71,0
20081201|2008-09-05 10:30,5,16.72,16.88,16.6,16.6,0
20081201|2008-09-05 11:00,5,16.6,16.67,16.55,16.6,0
20081201|2008-09-05 12:30,5,16.63,16.66,16.63,16.66,0
20081201|2008-09-05 13:00,5,16.66,16.74,16.59,16.6,0
20081201|2008-09-05 16:00,5,16.66,16.66,16.66,16.66,0
20081201|2008-09-08 10:00,8,16.7,16.7,16.7,16.7,0
20081201|2008-09-08 10:30,8,16.7,16.79,16.7,16.7,0
20081201|2008-09-08 13:00,8,16.8,16.8,16.72,16.74,0
20081201|2008-09-08 16:00,8,16.8,16.8,16.8,16.8,0
20081201|2008-09-09 08:00,9,16.77,16.77,16.77,16.77,0
20081201|2008-09-09 08:30,9,16.75,16.83,16.75,16.83,0
20081201|2008-09-09 09:00,9,16.85,16.85,16.83,16.83,0
20081201|2008-09-09 09:30,9,16.75,16.75,16.75,16.75,0
20081201|2008-09-09 10:00,9,16.75,16.75,16.7,16.7,0
20081201|2008-09-09 10:30,9,16.65,16.76,16.65,16.69,0
20081201|2008-09-09 11:00,9,16.7,16.7,16.62,16.62,0
20081201|2008-09-09 11:30,9,16.65,16.65,16.62,16.62,0
20081201|2008-09-09 12:00,9,16.65,16.7,16.65,16.7,0
20081201|2008-09-09 12:30,9,16.74,16.75,16.74,16.75,0
20081201|2008-09-09 15:00,9,16.62,16.62,16.62,16.62,0
20081201|2008-09-09 16:00,9,16.75,16.75,16.75,16.75,0
20081201|2008-09-10 09:30,10,16.67,16.67,16.65,16.65,0
20081201|2008-09-10 10:00,10,16.6,16.65,16.6,16.65,0
20081201|2008-09-10 10:30,10,16.67,16.7,16.67,16.69,0
20081201|2008-09-10 11:00,10,16.72,16.72,16.7,16.7,0
20081201|2008-09-10 11:30,10,16.7,16.75,16.7,16.75,0
20081201|2008-09-10 12:00,10,16.74,16.74,16.74,16.74,0
20081201|2008-09-10 12:30,10,16.75,16.75,16.75,16.75,0
20081201|2008-09-10 13:00,10,16.7,16.8,16.65,16.65,0
20081201|2008-09-10 16:00,10,16.8,16.8,16.8,16.8,0
20081201|2008-09-11 08:30,11,16.71,16.71,16.71,16.71,0
20081201|2008-09-11 09:00,11,16.66,16.66,16.65,16.65,0
20081201|2008-09-11 09:30,11,16.68,16.68,16.68,16.68,0
20081201|2008-09-11 10:00,11,16.68,16.68,16.68,16.68,0
20081201|2008-09-11 10:30,11,16.68,16.68,16.65,16.66,0
20081201|2008-09-11 11:00,11,16.66,16.7,16.66,16.7,0
20081201|2008-09-11 11:30,11,16.67,16.67,16.67,16.67,0
20081201|2008-09-11 12:30,11,16.67,16.67,16.67,16.67,0
20081201|2008-09-11 13:00,11,16.7,16.7,16.67,16.67,0
20081201|2008-09-11 13:30,11,16.67,16.67,16.66,16.66,0
20081201|2008-09-11 16:00,11,16.67,16.67,16.67,16.67,0
20081201|2008-09-11 18:00,12,16.65,16.65,16.65,16.65,0
20081201|2008-09-11 21:30,12,16.65,16.65,16.65,16.65,0
20081201|2008-09-12 08:00,12,16.66,16.66,16.66,16.66,0
20081201|2008-09-12 08:30,12,16.65,16.65,16.63,16.63,0
20081201|2008-09-12 09:00,12,16.63,16.68,16.63,16.68,0
20081201|2008-09-12 09:30,12,16.65,16.65,16.62,16.62,0
20081201|2008-09-12 10:00,12,16.65,16.65,16.6,16.64,0
20081201|2008-09-12 10:30,12,16.64,16.66,16.61,16.66,0
20081201|2008-09-12 11:00,12,16.68,16.68,16.52,16.52,0
20081201|2008-09-12 11:30,12,16.63,16.63,16.55,16.57,0
20081201|2008-09-12 12:00,12,16.57,16.57,16.57,16.57,0
20081201|2008-09-12 12:30,12,16.52,16.54,16.5,16.54,0
20081201|2008-09-12 13:00,12,16.48,16.48,16.47,16.48,0
20081201|2008-09-12 16:00,12,16.52,16.52,16.52,16.52,0
20081201|2008-09-15 09:00,15,16.45,16.45,16.45,16.45,0
20081201|2008-09-15 09:30,15,16.42,16.42,16.38,16.4,0
20081201|2008-09-15 10:30,15,16.4,16.42,16.32,16.34,0
20081201|2008-09-15 11:00,15,16.37,16.37,16.33,16.33,0
20081201|2008-09-15 11:30,15,16.31,16.32,16.31,16.32,0
20081201|2008-09-15 12:00,15,16.34,16.34,16.34,16.34,0
20081201|2008-09-15 13:00,15,16.32,16.32,16.32,16.32,0
20081201|2008-09-15 13:30,15,16.35,16.35,16.35,16.35,0
20081201|2008-09-15 14:00,15,16.35,16.38,16.35,16.38,0
20081201|2008-09-15 14:30,15,16.38,16.39,16.38,16.39,0
20081201|2008-09-15 15:00,15,16.38,16.38,16.38,16.38,0
20081201|2008-09-15 15:30,15,16.31,16.31,16.31,16.31,0
20081201|2008-09-15 16:00,15,16.32,16.32,16.32,16.32,0
20081201|2008-09-15 21:00,16,16.3,16.3,16.3,16.3,0
20081201|2008-09-15 22:00,16,16.3,16.3,16.3,16.3,0
20081201|2008-09-16 08:30,16,16.35,16.35,16.35,16.35,0
20081201|2008-09-16 09:00,16,16.4,16.42,16.4,16.42,0
20081201|2008-09-16 10:00,16,16.36,16.36,16.34,16.34,0
20081201|2008-09-16 10:30,16,16.34,16.43,16.34,16.43,0
20081201|2008-09-16 11:00,16,16.38,16.38,16.38,16.38,0
20081201|2008-09-16 11:30,16,16.38,16.38,16.38,16.38,0
20081201|2008-09-16 12:00,16,16.31,16.38,16.3,16.3,0
20081201|2008-09-16 12:30,16,16.3,16.3,16.28,16.3,0
20081201|2008-09-16 15:30,16,16.32,16.32,16.32,16.32,0
20081201|2008-09-16 16:00,16,16.3,16.3,16.3,16.3,0
20081201|2008-09-17 07:30,17,16.3,16.3,16.3,16.3,0
20081201|2008-09-17 08:30,17,16.27,16.27,16.27,16.27,0
20081201|2008-09-17 09:00,17,16.3,16.35,16.3,16.35,0
20081201|2008-09-17 09:30,17,16.32,16.32,16.31,16.31,0
20081201|2008-09-17 10:00,17,16.34,16.4,16.34,16.4,0
20081201|2008-09-17 10:30,17,16.4,16.44,16.4,16.44,0
20081201|2008-09-17 11:00,17,16.42,16.42,16.42,16.42,0
20081201|2008-09-17 11:30,17,16.38,16.38,16.38,16.38,0
20081201|2008-09-17 12:30,17,16.43,16.47,16.43,16.47,0
20081201|2008-09-17 16:00,17,16.47,16.47,16.47,16.47,0
20081201|2008-09-17 17:30,18,16.55,16.55,16.55,16.55,0
20081201|2008-09-18 06:00,18,16.57,16.57,16.5,16.5,0
20081201|2008-09-18 08:00,18,16.55,16.6,16.55,16.6,0
20081201|2008-09-18 08:30,18,16.59,16.59,16.59,16.59,0
20081201|2008-09-18 09:00,18,16.68,16.75,16.68,16.75,0
20081201|2008-09-18 09:30,18,16.73,16.73,16.7,16.7,0
20081201|2008-09-18 10:00,18,16.7,16.7,16.7,16.7,0
20081201|2008-09-18 10:30,18,16.72,16.74,16.68,16.68,0
20081201|2008-09-18 11:00,18,16.73,16.8,16.73,16.8,0
20081201|2008-09-18 11:30,18,16.8,16.8,16.8,16.8,0
20081201|2008-09-18 12:00,18,16.8,16.8,16.76,16.76,0
20081201|2008-09-18 13:00,18,16.76,16.76,16.76,16.76,0
20081201|2008-09-18 14:00,18,16.76,16.76,16.76,16.76,0
20081201|2008-09-18 15:30,18,16.76,16.76,16.76,16.76,0
20081201|2008-09-18 16:00,18,16.76,16.76,16.76,16.76,0
20081201|2008-09-19 08:00,19,16.65,16.65,16.6,16.6,0
20081201|2008-09-19 08:30,19,16.65,16.66,16.65,16.66,0
20081201|2008-09-19 09:30,19,16.71,16.71,16.7,16.7,0
20081201|2008-09-19 10:00,19,16.75,16.75,16.75,16.75,0
20081201|2008-09-19 10:30,19,16.7,16.81,16.7,16.71,0
20081201|2008-09-19 11:30,19,16.72,16.75,16.7,16.75,0
20081201|2008-09-19 12:00,19,16.75,16.75,16.75,16.75,0
20081201|2008-09-19 12:30,19,16.75,16.75,16.75,16.75,0
20081201|2008-09-19 13:00,19,16.74,16.75,16.74,16.75,0
20081201|2008-09-19 16:00,19,16.75,16.75,16.75,16.75,0
20081201|2008-09-22 09:00,22,16.9,16.95,16.9,16.9,0
20081201|2008-09-22 09:30,22,16.85,16.98,16.85,16.85,0
20081201|2008-09-22 10:00,22,16.88,16.88,16.88,16.88,0
20081201|2008-09-22 10:30,22,16.86,16.86,16.86,16.86,0
20081201|2008-09-22 11:00,22,16.88,16.88,16.88,16.88,0
20081201|2008-09-22 11:30,22,16.9,17,16.9,17,0
20081201|2008-09-22 12:00,22,16.95,16.95,16.95,16.95,0
20081201|2008-09-22 12:30,22,16.95,16.95,16.95,16.95,0
20081201|2008-09-22 13:00,22,16.9,16.98,16.9,16.98,0
20081201|2008-09-22 13:30,22,17,17,17,17,0
20081201|2008-09-22 15:00,22,16.96,16.96,16.96,16.96,0
20081201|2008-09-22 15:30,22,16.92,16.92,16.9,16.9,0
20081201|2008-09-22 16:00,22,16.9,16.9,16.9,16.9,0
20081201|2008-09-22 17:30,23,16.88,16.88,16.88,16.88,0
20081201|2008-09-23 07:00,23,16.94,16.94,16.94,16.94,0
20081201|2008-09-23 08:30,23,16.94,16.94,16.94,16.94,0
20081201|2008-09-23 09:00,23,16.94,17.16,16.94,17.05,0
20081201|2008-09-23 09:30,23,17.05,17.13,17.05,17.08,0
20081201|2008-09-23 10:00,23,17.1,17.1,16.98,16.98,0
20081201|2008-09-23 10:30,23,16.98,16.98,16.89,16.89,0
20081201|2008-09-23 11:00,23,16.9,16.9,16.69,16.71,0
20081201|2008-09-23 11:30,23,16.75,16.75,16.69,16.7,0
20081201|2008-09-23 13:00,23,16.67,16.73,16.65,16.73,0
20081201|2008-09-23 16:00,23,16.66,16.66,16.66,16.66,0
20081201|2008-09-23 19:00,24,16.6,16.6,16.6,16.6,0
20081201|2008-09-23 22:00,24,16.65,16.65,16.65,16.65,0
20081201|2008-09-24 07:30,24,16.75,16.75,16.75,16.75,0
20081201|2008-09-24 08:00,24,16.7,16.7,16.7,16.7,0
20081201|2008-09-24 08:30,24,16.65,16.65,16.65,16.65,0
20081201|2008-09-24 09:00,24,16.61,16.61,16.51,16.51,0
20081201|2008-09-24 09:30,24,16.48,16.52,16.4,16.52,0
20081201|2008-09-24 10:00,24,16.55,16.55,16.55,16.55,0
20081201|2008-09-24 10:30,24,16.5,16.5,16.5,16.5,0
20081201|2008-09-24 11:00,24,16.46,16.46,16.38,16.38,0
20081201|2008-09-24 12:00,24,16.44,16.48,16.44,16.48,0
20081201|2008-09-24 12:30,24,16.52,16.52,16.52,16.52,0
20081201|2008-09-24 13:00,24,16.45,16.45,16.45,16.45,0
20081201|2008-09-24 13:30,24,16.46,16.53,16.46,16.53,0
20081201|2008-09-24 15:00,24,16.54,16.54,16.54,16.54,0
20081201|2008-09-24 16:00,24,16.45,16.45,16.45,16.45,0
20081201|2008-09-25 09:30,25,16.6,16.65,16.6,16.65,0
20081201|2008-09-25 10:00,25,16.6,16.6,16.6,16.6,0
20081201|2008-09-25 10:30,25,16.6,16.6,16.35,16.45,0
20081201|2008-09-25 11:00,25,16.43,16.52,16.43,16.48,0
20081201|2008-09-25 11:30,25,16.43,16.44,16.43,16.44,0
20081201|2008-09-25 12:00,25,16.42,16.42,16.42,16.42,0
20081201|2008-09-25 14:00,25,16.43,16.45,16.43,16.45,0
20081201|2008-09-25 14:30,25,16.45,16.45,16.45,16.45,0
20081201|2008-09-25 15:30,25,16.5,16.5,16.5,16.5,0
20081201|2008-09-25 16:00,25,16.43,16.43,16.43,16.43,0
20081201|2008-09-26 08:30,26,16.5,16.5,16.5,16.5,0
20081201|2008-09-26 09:30,26,16.55,16.55,16.55,16.55,0
20081201|2008-09-26 10:00,26,16.58,16.6,16.55,16.55,0
20081201|2008-09-26 12:00,26,16.6,16.6,16.6,16.6,0
20081201|2008-09-26 12:30,26,16.5,16.53,16.45,16.45,0
20081201|2008-09-26 16:00,26,16.45,16.45,16.45,16.45,0
20081201|2008-09-29 09:00,29,16.42,16.42,16.42,16.42,0
20081201|2008-09-29 09:30,29,16.42,16.42,16.4,16.42,0
20081201|2008-09-29 10:00,29,16.4,16.4,16.37,16.37,0
20081201|2008-09-29 10:30,29,16.37,16.37,16.1,16.1,0
20081201|2008-09-29 11:00,29,16.09,16.11,15.9,15.9,0
20081201|2008-09-29 11:30,29,15.9,15.91,15.9,15.91,0
20081201|2008-09-29 12:00,29,15.94,15.97,15.91,15.91,0
20081201|2008-09-29 12:30,29,15.96,15.96,15.83,15.88,0
20081201|2008-09-29 13:00,29,15.84,15.84,15.84,15.84,0
20081201|2008-09-29 13:30,29,15.85,15.85,15.85,15.85,0
20081201|2008-09-29 15:30,29,15.83,15.83,15.8,15.8,0
20081201|2008-09-29 16:00,29,15.84,15.84,15.84,15.84,0
20081201|2008-09-29 17:00,30,15.82,15.82,15.74,15.74,0
20081201|2008-09-29 18:00,30,15.75,15.75,15.75,15.75,0
20081201|2008-09-29 21:00,30,15.73,15.73,15.64,15.64,0
20081201|2008-09-30 06:00,30,15.82,15.82,15.82,15.82,0
20081201|2008-09-30 07:30,30,15.82,15.82,15.82,15.82,0
20081201|2008-09-30 08:00,30,15.76,15.76,15.76,15.76,0
20081201|2008-09-30 09:00,30,15.82,15.84,15.75,15.76,0
20081201|2008-09-30 09:30,30,15.76,15.76,15.66,15.7,0
20081201|2008-09-30 10:00,30,15.66,15.74,15.66,15.74,0
20081201|2008-09-30 10:30,30,15.71,15.71,15.5,15.52,0
20081201|2008-09-30 11:00,30,15.52,15.52,15.52,15.52,0
20081201|2008-09-30 11:30,30,15.54,15.55,15.54,15.55,0
20081201|2008-09-30 12:00,30,15.56,15.6,15.54,15.54,0
20081201|2008-09-30 12:30,30,15.56,15.61,15.56,15.57,0
20081201|2008-09-30 13:00,30,15.59,15.59,15.56,15.57,0
20081201|2008-09-30 13:30,30,15.6,15.6,15.59,15.59,0
20081201|2008-09-30 14:30,30,15.61,15.62,15.61,15.62,0
20081201|2008-09-30 15:00,30,15.63,15.63,15.63,15.63,0
20081201|2008-09-30 16:00,30,15.57,15.57,15.57,15.57,0
20081201|2008-09-30 18:30,1,15.58,15.61,15.53,15.53,0
20081201|2008-09-30 22:30,1,15.52,15.52,15.52,15.52,0
20081201|2008-10-01 04:30,1,15.52,15.52,15.52,15.52,0
20081201|2008-10-01 07:00,1,15.47,15.47,15.47,15.47,0
20081201|2008-10-01 07:30,1,15.47,15.47,15.37,15.37,0
20081201|2008-10-01 08:30,1,15.4,15.4,15.37,15.37,0
20081201|2008-10-01 09:00,1,15.32,15.33,15.27,15.3,0
20081201|2008-10-01 09:30,1,15.32,15.35,15.32,15.35,0
20081201|2008-10-01 10:00,1,15.37,15.4,15.37,15.4,0
20081201|2008-10-01 10:30,1,15.4,15.7,15.4,15.54,0
20081201|2008-10-01 11:00,1,15.62,15.65,15.55,15.55,0
20081201|2008-10-01 11:30,1,15.59,15.59,15.54,15.57,0
20081201|2008-10-01 12:30,1,15.55,15.55,15.55,15.55,0
20081201|2008-10-01 13:00,1,15.53,15.57,15.41,15.41,0
20081201|2008-10-01 15:00,1,15.45,15.45,15.44,15.44,0
20081201|2008-10-01 16:00,1,15.55,15.55,15.55,15.55,0
20081201|2008-10-01 22:30,2,15.47,15.47,15.45,15.45,0
20081201|2008-10-02 07:30,2,15.44,15.44,15.4,15.4,0
20081201|2008-10-02 08:30,2,15.44,15.5,15.44,15.5,0
20081201|2008-10-02 09:00,2,15.5,15.5,15.5,15.5,0
20081201|2008-10-02 09:30,2,15.5,15.5,15.44,15.45,0
20081201|2008-10-02 10:00,2,15.49,15.49,15.42,15.48,0
20081201|2008-10-02 10:30,2,15.47,15.65,15.47,15.55,0
20081201|2008-10-02 11:00,2,15.55,15.56,15.5,15.5,0
20081201|2008-10-02 11:30,2,15.46,15.46,15.45,15.45,0
20081201|2008-10-02 12:00,2,15.46,15.5,15.46,15.5,0
20081201|2008-10-02 12:30,2,15.48,15.48,15.48,15.48,0
20081201|2008-10-02 13:00,2,15.48,15.49,15.48,15.49,0
20081201|2008-10-02 16:00,2,15.48,15.48,15.48,15.48,0
20081201|2008-10-03 08:30,3,15.48,15.48,15.48,15.48,0
20081201|2008-10-03 09:00,3,15.55,15.62,15.55,15.62,0
20081201|2008-10-03 09:30,3,15.62,15.62,15.5,15.5,0
20081201|2008-10-03 10:00,3,15.55,15.59,15.55,15.59,0
20081201|2008-10-03 10:30,3,15.6,15.6,15.35,15.4,0
20081201|2008-10-03 11:00,3,15.42,15.45,15.4,15.43,0
20081201|2008-10-03 11:30,3,15.43,15.47,15.43,15.47,0
20081201|2008-10-03 12:00,3,15.48,15.48,15.48,15.48,0
20081201|2008-10-03 12:30,3,15.45,15.45,15.45,15.45,0
20081201|2008-10-03 13:00,3,15.5,15.5,15.5,15.5,0
20081201|2008-10-03 16:00,3,15.5,15.5,15.5,15.5,0
20081201|2008-10-06 09:00,6,15.42,15.42,15.35,15.35,0
20081201|2008-10-06 09:30,6,15.4,15.4,15.35,15.35,0
20081201|2008-10-06 10:30,6,15.39,15.4,15.35,15.35,0
20081201|2008-10-06 11:00,6,15.35,15.35,15.35,15.35,0
20081201|2008-10-06 11:30,6,15.35,15.35,15.28,15.28,0
20081201|2008-10-06 12:30,6,15.35,15.35,15.32,15.32,0
20081201|2008-10-06 13:00,6,15.32,15.32,15.32,15.32,0
20081201|2008-10-06 13:30,6,15.31,15.31,15.31,15.31,0
20081201|2008-10-06 14:30,6,15.33,15.33,15.33,15.33,0
20081201|2008-10-06 15:00,6,15.35,15.35,15.35,15.35,0
20081201|2008-10-06 16:00,6,15.32,15.32,15.32,15.32,0
20081201|2008-10-06 17:00,7,15.32,15.32,15.32,15.32,0
20081201|2008-10-06 18:00,7,15.31,15.31,15.31,15.31,0
20081201|2008-10-07 05:30,7,15.38,15.38,15.38,15.38,0
20081201|2008-10-07 06:30,7,15.4,15.4,15.4,15.4,0
20081201|2008-10-07 08:00,7,15.4,15.4,15.4,15.4,0
20081201|2008-10-07 08:30,7,15.45,15.49,15.4,15.49,0
20081201|2008-10-07 09:00,7,15.5,15.5,15.42,15.5,0
20081201|2008-10-07 09:30,7,15.5,15.5,15.5,15.5,0
20081201|2008-10-07 10:00,7,15.5,15.5,15.5,15.5,0
20081201|2008-10-07 10:30,7,15.5,15.6,15.5,15.6,0
20081201|2008-10-07 11:00,7,15.59,15.6,15.59,15.6,0
20081201|2008-10-07 11:30,7,15.6,15.7,15.6,15.6,0
20081201|2008-10-07 12:30,7,15.6,15.63,15.6,15.6,0
20081201|2008-10-07 13:00,7,15.57,15.6,15.56,15.58,0
20081201|2008-10-07 15:00,7,15.52,15.55,15.51,15.51,0
20081201|2008-10-07 15:30,7,15.5,15.55,15.5,15.55,0
20081201|2008-10-07 16:00,7,15.59,15.59,15.59,15.59,0
20081201|2008-10-07 22:00,8,15.62,15.7,15.62,15.7,0
20081201|2008-10-08 05:30,8,15.75,15.8,15.51,15.51,0
20081201|2008-10-08 09:00,8,15.6,15.65,15.6,15.65,0
20081201|2008-10-08 10:00,8,15.62,15.67,15.61,15.65,0
20081201|2008-10-08 10:30,8,15.65,15.65,15.6,15.63,0
20081201|2008-10-08 11:00,8,15.63,15.66,15.6,15.63,0
20081201|2008-10-08 12:30,8,15.7,15.74,15.65,15.65,0
20081201|2008-10-08 13:00,8,15.62,15.64,15.62,15.64,0
20081201|2008-10-08 13:30,8,15.63,15.63,15.63,15.63,0
20081201|2008-10-08 15:30,8,15.73,15.75,15.69,15.69,0
20081201|2008-10-08 16:00,8,15.63,15.63,15.63,15.63,0
20081201|2008-10-09 09:30,9,15.68,15.7,15.68,15.7,0
20081201|2008-10-09 10:00,9,15.68,15.68,15.68,15.68,0
20081201|2008-10-09 10:30,9,15.68,15.75,15.68,15.75,0
20081201|2008-10-09 11:00,9,15.73,15.91,15.72,15.75,0
20081201|2008-10-09 12:00,9,15.85,15.89,15.85,15.89,0
20081201|2008-10-09 12:30,9,15.89,15.9,15.85,15.85,0
20081201|2008-10-09 13:00,9,15.85,15.85,15.8,15.8,0
20081201|2008-10-09 13:30,9,15.8,15.8,15.8,15.8,0
20081201|2008-10-09 14:30,9,15.8,15.8,15.8,15.8,0
20081201|2008-10-09 15:00,9,15.8,15.8,15.8,15.8,0
20081201|2008-10-09 15:30,9,15.8,15.8,15.8,15.8,0
20081201|2008-10-09 16:00,9,15.84,15.84,15.84,15.84,0
20081201|2008-10-09 17:30,10,15.8,15.8,15.8,15.8,0
20081201|2008-10-10 02:30,10,15.8,15.8,15.8,15.8,0
20081201|2008-10-10 07:30,10,15.7,15.73,15.7,15.73,0
20081201|2008-10-10 08:00,10,15.65,15.65,15.65,15.65,0
20081201|2008-10-10 08:30,10,15.65,15.65,15.65,15.65,0
20081201|2008-10-10 09:00,10,15.65,15.65,15.63,15.63,0
20081201|2008-10-10 09:30,10,15.63,15.65,15.6,15.63,0
20081201|2008-10-10 10:00,10,15.63,15.63,15.55,15.6,0
20081201|2008-10-10 10:30,10,15.59,15.75,15.59,15.65,0
20081201|2008-10-10 11:00,10,15.63,15.63,15.55,15.55,0
20081201|2008-10-10 11:30,10,15.55,15.55,15.53,15.53,0
20081201|2008-10-10 12:00,10,15.53,15.54,15.53,15.54,0
20081201|2008-10-10 12:30,10,15.55,15.55,15.47,15.5,0
20081201|2008-10-10 13:00,10,15.5,15.5,15.48,15.48,0
20081201|2008-10-10 16:00,10,15.5,15.5,15.5,15.5,0
20081201|2008-10-13 09:00,13,15.49,15.5,15.48,15.48,0
20081201|2008-10-13 09:30,13,15.52,15.54,15.48,15.5,0
20081201|2008-10-13 10:00,13,15.5,15.5,15.45,15.45,0
20081201|2008-10-13 10:30,13,15.45,15.6,15.45,15.56,0
20081201|2008-10-13 11:00,13,15.5,15.5,15.5,15.5,0
20081201|2008-10-13 11:30,13,15.5,15.5,15.5,15.5,0
20081201|2008-10-13 12:00,13,15.52,15.53,15.52,15.53,0
20081201|2008-10-13 13:00,13,15.5,15.5,15.5,15.5,0
20081201|2008-10-13 16:00,13,15.51,15.51,15.51,15.51,0
20081201|2008-10-13 17:30,14,15.5,15.5,15.5,15.5,0
20081201|2008-10-14 09:00,14,15.55,15.55,15.51,15.51,0
20081201|2008-10-14 09:30,14,15.51,15.51,15.5,15.5,0
20081201|2008-10-14 10:00,14,15.48,15.5,15.45,15.46,0
20081201|2008-10-14 10:30,14,15.51,15.59,15.5,15.52,0
20081201|2008-10-14 11:00,14,15.51,15.53,15.48,15.53,0
20081201|2008-10-14 11:30,14,15.53,15.53,15.53,15.53,0
20081201|2008-10-14 12:30,14,15.51,15.51,15.5,15.5,0
20081201|2008-10-14 13:00,14,15.53,15.53,15.5,15.5,0
20081201|2008-10-14 15:00,14,15.53,15.53,15.53,15.53,0
20081201|2008-10-14 15:30,14,15.53,15.53,15.53,15.53,0
20081201|2008-10-14 16:00,14,15.5,15.5,15.5,15.5,0
20081201|2008-10-14 17:30,15,15.54,15.54,15.54,15.54,0
20081201|2008-10-14 18:00,15,15.57,15.57,15.57,15.57,0
20081201|2008-10-14 19:30,15,15.57,15.57,15.57,15.57,0
20081201|2008-10-14 20:00,15,15.57,15.57,15.57,15.57,0
20081201|2008-10-14 21:00,15,15.55,15.55,15.55,15.55,0
20081201|2008-10-15 07:00,15,15.53,15.53,15.53,15.53,0
20081201|2008-10-15 07:30,15,15.51,15.52,15.51,15.51,0
20081201|2008-10-15 08:30,15,15.51,15.58,15.5,15.5,0
20081201|2008-10-15 09:00,15,15.52,15.52,15.48,15.48,0
20081201|2008-10-15 09:30,15,15.48,15.48,15.45,15.45,0
20081201|2008-10-15 10:00,15,15.46,15.49,15.44,15.45,0
20081201|2008-10-15 10:30,15,15.49,15.52,15.47,15.5,0
20081201|2008-10-15 11:00,15,15.5,15.5,15.48,15.5,0
20081201|2008-10-15 12:00,15,15.49,15.5,15.49,15.5,0
20081201|2008-10-15 12:30,15,15.48,15.48,15.48,15.48,0
20081201|2008-10-15 13:00,15,15.45,15.45,15.45,15.45,0
20081201|2008-10-15 14:30,15,15.45,15.45,15.45,15.45,0
20081201|2008-10-15 16:00,15,15.45,15.45,15.45,15.45,0
20081201|2008-10-15 17:30,16,15.46,15.46,15.43,15.43,0
20081201|2008-10-15 18:00,16,15.43,15.43,15.4,15.4,0
20081201|2008-10-15 21:30,16,15.41,15.41,15.39,15.39,0
20081201|2008-10-15 23:00,16,15.39,15.39,15.39,15.39,0
20081201|2008-10-16 06:30,16,15.45,15.45,15.42,15.42,0
20081201|2008-10-16 07:30,16,15.45,15.45,15.45,15.45,0
20081201|2008-10-16 08:30,16,15.4,15.4,15.4,15.4,0
20081201|2008-10-16 09:00,16,15.39,15.49,15.39,15.45,0
20081201|2008-10-16 09:30,16,15.49,15.5,15.41,15.48,0
20081201|2008-10-16 10:00,16,15.45,15.47,15.43,15.47,0
20081201|2008-10-16 10:30,16,15.45,15.45,15.41,15.43,0
20081201|2008-10-16 11:00,16,15.4,15.43,15.39,15.39,0
20081201|2008-10-16 11:30,16,15.44,15.45,15.4,15.4,0
20081201|2008-10-16 12:00,16,15.39,15.39,15.36,15.36,0
20081201|2008-10-16 12:30,16,15.37,15.37,15.37,15.37,0
20081201|2008-10-16 13:00,16,15.37,15.37,15.37,15.37,0
20081201|2008-10-16 14:00,16,15.37,15.37,15.37,15.37,0
20081201|2008-10-16 15:00,16,15.37,15.37,15.37,15.37,0
20081201|2008-10-16 15:30,16,15.37,15.37,15.37,15.37,0
20081201|2008-10-16 16:00,16,15.37,15.37,15.37,15.37,0
20081201|2008-10-16 18:30,17,15.36,15.36,15.36,15.36,0
20081201|2008-10-16 22:30,17,15.36,15.36,15.35,15.35,0
20081201|2008-10-16 23:00,17,15.32,15.34,15.32,15.33,0
20081201|2008-10-17 07:30,17,15.33,15.33,15.33,15.33,0
20081201|2008-10-17 08:00,17,15.36,15.36,15.36,15.36,0
20081201|2008-10-17 08:30,17,15.36,15.37,15.3,15.3,0
20081201|2008-10-17 09:00,17,15.3,15.31,15.29,15.31,0
20081201|2008-10-17 09:30,17,15.33,15.37,15.33,15.37,0
20081201|2008-10-17 10:00,17,15.33,15.33,15.15,15.21,0
20081201|2008-10-17 10:30,17,15.28,15.3,15.11,15.15,0
20081201|2008-10-17 11:00,17,15.15,15.19,15.13,15.13,0
20081201|2008-10-17 12:00,17,15.15,15.2,15.12,15.2,0
20081201|2008-10-17 12:30,17,15.15,15.15,15.15,15.15,0
20081201|2008-10-17 13:00,17,15.15,15.16,15.12,15.15,0
20081201|2008-10-17 16:00,17,15.12,15.12,15.12,15.12,0
20081201|2008-10-20 09:00,20,15.04,15.1,15.01,15.1,0
20081201|2008-10-20 09:30,20,15.05,15.05,14.74,14.8,0
20081201|2008-10-20 10:00,20,14.86,14.89,14.76,14.76,0
20081201|2008-10-20 10:30,20,14.77,14.87,14.77,14.87,0
20081201|2008-10-20 11:00,20,14.92,14.99,14.92,14.99,0
20081201|2008-10-20 11:30,20,14.9,14.9,14.9,14.9,0
20081201|2008-10-20 12:00,20,14.8,14.85,14.8,14.85,0
20081201|2008-10-20 12:30,20,14.8,14.8,14.73,14.74,0
20081201|2008-10-20 13:00,20,14.74,14.74,14.74,14.74,0
20081201|2008-10-20 14:00,20,14.77,14.81,14.77,14.81,0
20081201|2008-10-20 14:30,20,14.81,14.81,14.81,14.81,0
20081201|2008-10-20 15:00,20,14.84,14.9,14.84,14.9,0
20081201|2008-10-20 15:30,20,14.94,14.94,14.92,14.92,0
20081201|2008-10-20 16:00,20,14.71,14.71,14.71,14.71,0
20081201|2008-10-20 17:00,21,14.9,14.9,14.9,14.9,0
20081201|2008-10-20 18:30,21,14.84,14.84,14.84,14.84,0
20081201|2008-10-21 05:30,21,14.8,14.8,14.76,14.76,0
20081201|2008-10-21 07:00,21,14.76,14.76,14.75,14.75,0
20081201|2008-10-21 07:30,21,14.75,14.75,14.71,14.71,0
20081201|2008-10-21 08:00,21,14.72,14.76,14.72,14.76,0
20081201|2008-10-21 08:30,21,14.76,14.79,14.76,14.79,0
20081201|2008-10-21 09:00,21,14.79,14.82,14.79,14.82,0
20081201|2008-10-21 09:30,21,14.82,14.82,14.79,14.79,0
20081201|2008-10-21 10:00,21,14.84,14.85,14.84,14.85,0
20081201|2008-10-21 10:30,21,14.88,14.88,14.79,14.79,0
20081201|2008-10-21 11:00,21,14.79,14.79,14.74,14.74,0
20081201|2008-10-21 11:30,21,14.73,14.73,14.73,14.73,0
20081201|2008-10-21 12:00,21,14.73,14.73,14.7,14.7,0
20081201|2008-10-21 15:30,21,14.73,14.79,14.73,14.79,0
20081201|2008-10-21 16:00,21,14.7,14.7,14.7,14.7,0
20081201|2008-10-22 07:00,22,14.71,14.71,14.71,14.71,0
20081201|2008-10-22 08:00,22,14.71,14.73,14.71,14.73,0
20081201|2008-10-22 08:30,22,14.7,14.71,14.65,14.71,0
20081201|2008-10-22 09:30,22,14.75,14.79,14.75,14.79,0
20081201|2008-10-22 10:00,22,14.79,14.79,14.72,14.72,0
20081201|2008-10-22 11:00,22,14.74,14.74,14.74,14.74,0
20081201|2008-10-22 11:30,22,14.76,14.76,14.75,14.75,0
20081201|2008-10-22 12:30,22,14.71,14.71,14.68,14.68,0
20081201|2008-10-22 13:00,22,14.72,14.72,14.72,14.72,0
20081201|2008-10-22 16:00,22,14.68,14.68,14.68,14.68,0
20081201|2008-10-22 17:00,23,14.68,14.68,14.68,14.68,0
20081201|2008-10-22 19:30,23,14.67,14.67,14.67,14.67,0
20081201|2008-10-22 21:00,23,14.69,14.7,14.69,14.7,0
20081201|2008-10-22 21:30,23,14.67,14.7,14.67,14.7,0
20081201|2008-10-23 07:00,23,14.7,14.7,14.7,14.7,0
20081201|2008-10-23 09:30,23,14.67,14.67,14.67,14.67,0
20081201|2008-10-23 10:00,23,14.63,14.63,14.59,14.63,0
20081201|2008-10-23 10:30,23,14.64,14.65,14.59,14.65,0
20081201|2008-10-23 11:00,23,14.61,14.61,14.61,14.61,0
20081201|2008-10-23 12:00,23,14.62,14.62,14.61,14.61,0
20081201|2008-10-23 12:30,23,14.62,14.62,14.62,14.62,0
20081201|2008-10-23 13:00,23,14.61,14.61,14.61,14.61,0
20081201|2008-10-23 13:30,23,14.6,14.6,14.55,14.55,0
20081201|2008-10-23 14:30,23,14.63,14.63,14.63,14.63,0
20081201|2008-10-23 15:00,23,14.63,14.63,14.63,14.63,0
20081201|2008-10-23 15:30,23,14.63,14.63,14.63,14.63,0
20081201|2008-10-23 16:00,23,14.61,14.61,14.61,14.61,0
20081201|2008-10-23 17:00,24,14.55,14.55,14.51,14.51,0
20081201|2008-10-23 21:30,24,14.62,14.62,14.61,14.61,0
20081201|2008-10-24 06:30,24,14.55,14.55,14.55,14.55,0
20081201|2008-10-24 07:00,24,14.55,14.55,14.55,14.55,0
20081201|2008-10-24 07:30,24,14.53,14.53,14.41,14.41,0
20081201|2008-10-24 08:00,24,14.41,14.41,14.41,14.41,0
20081201|2008-10-24 08:30,24,14.55,14.55,14.55,14.55,0
20081201|2008-10-24 09:00,24,14.65,14.65,14.55,14.61,0
20081201|2008-10-24 09:30,24,14.6,14.6,14.6,14.6,0
20081201|2008-10-24 10:00,24,14.65,14.74,14.65,14.7,0
20081201|2008-10-24 10:30,24,14.7,14.7,14.45,14.45,0
20081201|2008-10-24 11:00,24,14.5,14.5,14.5,14.5,0
20081201|2008-10-24 11:30,24,14.44,14.44,14.36,14.37,0
20081201|2008-10-24 12:00,24,14.35,14.37,14.27,14.27,0
20081201|2008-10-24 12:30,24,14.27,14.3,14.27,14.3,0
20081201|2008-10-24 13:00,24,14.31,14.31,14.3,14.3,0
20081201|2008-10-24 13:30,24,14.3,14.3,14.3,14.3,0
20081201|2008-10-24 16:00,24,14.3,14.3,14.3,14.3,0
20081201|2008-10-27 09:00,27,14.28,14.35,14.28,14.35,0
20081201|2008-10-27 09:30,27,14.35,14.35,14.35,14.35,0
20081201|2008-10-27 10:00,27,14.4,14.4,14.38,14.38,0
20081201|2008-10-27 10:30,27,14.38,14.38,14.3,14.32,0
20081201|2008-10-27 11:00,27,14.3,14.3,14.3,14.3,0
20081201|2008-10-27 11:30,27,14.26,14.26,14.25,14.25,0
20081201|2008-10-27 12:00,27,14.25,14.25,14.25,14.25,0
20081201|2008-10-27 12:30,27,14.28,14.31,14.26,14.31,0
20081201|2008-10-27 13:00,27,14.3,14.3,14.28,14.3,0
20081201|2008-10-27 15:00,27,14.32,14.32,14.32,14.32,0
20081201|2008-10-27 16:00,27,14.28,14.28,14.28,14.28,0
20081201|2008-10-28 07:00,28,14.36,14.36,14.36,14.36,0
20081201|2008-10-28 08:00,28,14.37,14.45,14.37,14.4,0
20081201|2008-10-28 09:00,28,14.36,14.4,14.36,14.4,0
20081201|2008-10-28 09:30,28,14.35,14.35,14.35,14.35,0
20081201|2008-10-28 10:00,28,14.35,14.35,14.35,14.35,0
20081201|2008-10-28 10:30,28,14.33,14.33,14.27,14.27,0
20081201|2008-10-28 11:00,28,14.26,14.31,14.26,14.31,0
20081201|2008-10-28 11:30,28,14.31,14.31,14.3,14.3,0
20081201|2008-10-28 12:30,28,14.28,14.3,14.26,14.3,0
20081201|2008-10-28 13:00,28,14.29,14.32,14.27,14.32,0
20081201|2008-10-28 13:30,28,14.33,14.33,14.33,14.33,0
20081201|2008-10-28 16:00,28,14.27,14.27,14.27,14.27,0
20081201|2008-10-29 09:30,29,14.32,14.35,14.3,14.35,0
20081201|2008-10-29 10:00,29,14.36,14.45,14.36,14.45,0
20081201|2008-10-29 10:30,29,14.37,14.45,14.33,14.37,0
20081201|2008-10-29 11:00,29,14.37,14.37,14.37,14.37,0
20081201|2008-10-29 11:30,29,14.42,14.42,14.42,14.42,0
20081201|2008-10-29 12:00,29,14.43,14.43,14.43,14.43,0
20081201|2008-10-29 12:30,29,14.43,14.45,14.42,14.45,0
20081201|2008-10-29 13:00,29,14.49,14.5,14.49,14.5,0
20081201|2008-10-29 14:30,29,14.46,14.5,14.46,14.5,0
20081201|2008-10-29 15:30,29,14.56,14.56,14.56,14.56,0
20081201|2008-10-29 16:00,29,14.49,14.49,14.49,14.49,0
20081201|2008-10-29 18:30,30,14.5,14.5,14.5,14.5,0
20081201|2008-10-30 08:00,30,14.55,14.55,14.55,14.55,0
20081201|2008-10-30 08:30,30,14.6,14.65,14.6,14.65,0
20081201|2008-10-30 09:00,30,14.6,14.67,14.6,14.6,0
20081201|2008-10-30 09:30,30,14.67,14.69,14.57,14.69,0
20081201|2008-10-30 10:00,30,14.69,14.74,14.68,14.68,0
20081201|2008-10-30 10:30,30,14.65,14.66,14.32,14.39,0
20081201|2008-10-30 11:00,30,14.44,14.5,14.4,14.5,0
20081201|2008-10-30 11:30,30,14.5,14.5,14.5,14.5,0
20081201|2008-10-30 12:00,30,14.53,14.7,14.53,14.65,0
20081201|2008-10-30 12:30,30,14.62,14.62,14.59,14.59,0
20081201|2008-10-30 13:00,30,14.55,14.57,14.5,14.5,0
20081201|2008-10-30 16:00,30,14.5,14.5,14.5,14.5,0
20081201|2008-10-30 22:00,31,14.5,14.5,14.5,14.5,0
20081201|2008-10-31 00:30,31,14.5,14.5,14.5,14.5,0
20081201|2008-10-31 05:30,31,14.5,14.5,14.5,14.5,0
20081201|2008-10-31 06:30,31,14.5,14.5,14.5,14.5,0
20081201|2008-10-31 07:00,31,14.5,14.5,14.5,14.5,0
20081201|2008-10-31 07:30,31,14.5,14.5,14.5,14.5,0
20081201|2008-10-31 08:00,31,14.4,14.4,14.4,14.4,0
20081201|2008-10-31 08:30,31,14.4,14.4,14.4,14.4,0
20081201|2008-10-31 09:30,31,14.44,14.44,14.44,14.44,0
20081201|2008-10-31 10:00,31,14.44,14.44,14.43,14.43,0
20081201|2008-10-31 10:30,31,14.43,14.55,14.4,14.46,0
20081201|2008-10-31 11:00,31,14.46,14.46,14.45,14.45,0
20081201|2008-10-31 11:30,31,14.45,14.48,14.45,14.48,0
20081201|2008-10-31 12:00,31,14.49,14.49,14.49,14.49,0
20081201|2008-10-31 12:30,31,14.5,14.5,14.47,14.47,0
20081201|2008-10-31 13:00,31,14.5,14.5,14.49,14.5,0
20081201|2008-10-31 13:30,31,14.5,14.5,14.5,14.5,0
20081201|2008-10-31 16:00,31,14.47,14.47,14.47,14.47,0
20081201|2008-11-03 09:00,3,14.43,14.44,14.43,14.44,2
20081201|2008-11-03 09:30,3,14.38,14.38,14.3,14.3,25
20081201|2008-11-03 10:00,3,14.29,14.29,14.25,14.28,18
20081201|2008-11-03 10:30,3,14.29,14.4,14.27,14.29,73
20081201|2008-11-03 11:00,3,14.35,14.35,14.35,14.35,5
20081201|2008-11-03 12:00,3,14.33,14.33,14.26,14.26,26
20081201|2008-11-03 12:30,3,14.26,14.26,14.22,14.22,67
20081201|2008-11-03 13:00,3,14.25,14.25,14.25,14.25,6
20081201|2008-11-04 06:30,4,14.25,14.25,14.25,14.25,2
20081201|2008-11-04 07:00,4,14.2,14.2,14.2,14.2,4
20081201|2008-11-04 08:00,4,14.17,14.17,14.17,14.17,2
20081201|2008-11-04 08:30,4,14.17,14.17,14.17,14.17,7
20081201|2008-11-04 09:00,4,14.17,14.22,14.12,14.22,27
20081201|2008-11-04 09:30,4,14.21,14.21,14.21,14.21,2
20081201|2008-11-04 10:30,4,14.2,14.25,14.15,14.15,18
20081201|2008-11-04 11:00,4,14.15,14.15,14.12,14.12,50
20081201|2008-11-04 11:30,4,14.17,14.17,14.17,14.17,1
20081201|2008-11-04 12:30,4,14.22,14.22,14.2,14.2,3
20081201|2008-11-04 13:00,4,14.15,14.15,14.15,14.15,1
20081201|2008-11-04 15:30,4,14.15,14.15,14.15,14.15,2
20081201|2008-11-04 17:00,5,14.11,14.11,14.11,14.11,1
20081201|2008-11-05 07:30,5,14.11,14.11,14.1,14.1,3
20081201|2008-11-05 08:00,5,14.1,14.1,14.09,14.09,2
20081201|2008-11-05 08:30,5,14.05,14.05,14.05,14.05,1
20081201|2008-11-05 09:00,5,14.05,14.05,14.05,14.05,11
20081201|2008-11-05 09:30,5,14.03,14.03,13.99,14.02,26
20081201|2008-11-05 10:00,5,13.99,14.02,13.99,14.02,7
20081201|2008-11-05 10:30,5,14.04,14.05,13.96,13.96,19
20081201|2008-11-05 11:00,5,13.95,14,13.93,14,20
20081201|2008-11-05 12:00,5,14,14,14,14,1
20081201|2008-11-05 12:30,5,14,14,14,14,3
20081201|2008-11-05 13:00,5,13.98,14.01,13.98,14,10
20081201|2008-11-05 14:00,5,14.01,14.01,14.01,14.01,4
20081201|2008-11-05 15:00,5,14.01,14.01,13.99,13.99,17
20081201|2008-11-05 18:30,6,13.97,13.97,13.97,13.97,1
20081201|2008-11-06 07:00,6,13.97,13.97,13.97,13.97,9
20081201|2008-11-06 08:00,6,13.95,13.95,13.91,13.91,19
20081201|2008-11-06 08:30,6,13.93,13.93,13.93,13.93,1
20081201|2008-11-06 09:00,6,13.93,13.93,13.86,13.87,33
20081201|2008-11-06 09:30,6,13.88,13.9,13.87,13.87,4
20081201|2008-11-06 10:00,6,13.91,13.93,13.91,13.93,36
20081201|2008-11-06 10:30,6,13.96,14.15,13.96,14.05,103
20081201|2008-11-06 11:00,6,14.06,14.09,14.05,14.09,22
20081201|2008-11-06 11:30,6,14.05,14.06,14.01,14.01,18
20081201|2008-11-06 12:00,6,14,14,14,14,2
20081201|2008-11-06 12:30,6,14,14,14,14,21
20081201|2008-11-06 13:00,6,13.98,14.09,13.98,14.09,13
20081201|2008-11-06 15:00,6,13.99,13.99,13.99,13.99,20
20081201|2008-11-07 10:30,7,14.05,14.2,14,14.2,75
20081201|2008-11-07 11:00,7,14.24,14.39,14.24,14.25,93
20081201|2008-11-07 11:30,7,14.25,14.3,14.25,14.3,13
20081201|2008-11-07 12:00,7,14.3,14.3,14.3,14.3,5
20081201|2008-11-07 12:30,7,14.26,14.26,14.2,14.2,11
20081201|2008-11-07 13:00,7,14.3,14.3,14.3,14.3,1
20081201|2008-11-07 13:30,7,14.29,14.3,14.29,14.3,3
20081201|2008-11-10 09:00,10,14.34,14.57,14.34,14.52,35
20081201|2008-11-10 09:30,10,14.57,14.71,14.57,14.64,82
20081201|2008-11-10 10:00,10,14.64,14.65,14.64,14.65,4
20081201|2008-11-10 10:30,10,14.64,14.91,14.64,14.8,104
20081201|2008-11-10 11:30,10,14.76,14.85,14.76,14.85,19
20081201|2008-11-10 12:00,10,14.87,15.01,14.85,14.92,50
20081201|2008-11-10 12:30,10,14.92,14.94,14.86,14.86,9
20081201|2008-11-10 13:00,10,14.8,14.94,14.8,14.94,2
20081201|2008-11-10 17:30,11,15,15.07,15,15.07,15
20081201|2008-11-11 06:00,11,15.05,15.05,15.05,15.05,5
20081201|2008-11-11 07:00,11,15.05,15.05,15.05,15.05,11
20081201|2008-11-11 07:30,11,15.05,15.05,15.05,15.05,23
20081201|2008-11-11 08:00,11,15.05,15.05,15,15.05,32
20081201|2008-11-11 08:30,11,15,15.1,15,15.05,45
20081201|2008-11-11 09:00,11,15.03,15.03,15.03,15.03,1
20081201|2008-11-11 09:30,11,14.97,14.97,14.85,14.85,22
20081201|2008-11-11 10:00,11,14.95,14.95,14.84,14.85,31
20081201|2008-11-11 10:30,11,14.86,14.99,14.56,14.56,43
20081201|2008-11-11 11:00,11,14.55,14.56,14.4,14.45,34
20081201|2008-11-11 11:30,11,14.41,14.55,14.41,14.5,9
20081201|2008-11-11 12:00,11,14.5,14.5,14.45,14.45,2
20081201|2008-11-11 12:30,11,14.5,14.5,14.5,14.5,1
20081201|2008-11-11 13:00,11,14.54,14.55,14.46,14.55,4
20081201|2008-11-11 15:30,11,14.51,14.51,14.5,14.5,6
20081201|2008-11-11 20:00,12,14.5,14.5,14.5,14.5,1
20081201|2008-11-12 07:30,12,14.45,14.45,14.45,14.45,6
20081201|2008-11-12 08:30,12,14.4,14.4,14.4,14.4,1
20081201|2008-11-12 09:00,12,14.4,14.4,14.4,14.4,3
20081201|2008-11-12 10:00,12,14.41,14.51,14.41,14.51,8
20081201|2008-11-12 11:00,12,14.43,14.43,14.43,14.43,2
20081201|2008-11-12 11:30,12,14.47,14.47,14.47,14.47,1
20081201|2008-11-12 12:00,12,14.51,14.52,14.51,14.51,7
20081201|2008-11-12 12:30,12,14.56,14.56,14.56,14.56,1
20081201|2008-11-12 13:00,12,14.5,14.5,14.45,14.45,6
20081201|2008-11-12 13:30,12,14.48,14.51,14.48,14.51,4
20081201|2008-11-12 14:30,12,14.51,14.51,14.51,14.51,1
20081201|2008-11-12 18:30,13,14.45,14.45,14.45,14.45,6
20081201|2008-11-12 19:30,13,14.44,14.44,14.44,14.44,1
20081201|2008-11-13 07:30,13,14.45,14.45,14.45,14.45,14
20081201|2008-11-13 08:30,13,14.5,14.5,14.49,14.5,9
20081201|2008-11-13 09:00,13,14.49,14.49,14.45,14.45,5
20081201|2008-11-13 10:00,13,14.5,14.5,14.5,14.5,1
20081201|2008-11-13 10:30,13,14.55,14.67,14.55,14.67,25
20081201|2008-11-13 11:00,13,14.67,14.68,14.67,14.68,9
20081201|2008-11-13 11:30,13,14.62,14.62,14.6,14.6,6
20081201|2008-11-13 12:00,13,14.57,14.57,14.48,14.51,27
20081201|2008-11-13 12:30,13,14.58,14.6,14.58,14.6,35
20081201|2008-11-13 13:00,13,14.58,14.58,14.58,14.58,1
20081201|2008-11-13 14:00,13,14.65,14.66,14.65,14.66,5
20081201|2008-11-13 15:30,13,14.65,14.68,14.65,14.68,7
20081201|2008-11-13 23:30,14,14.7,14.7,14.7,14.7,1
20081201|2008-11-14 07:30,14,14.65,14.65,14.65,14.65,1
20081201|2008-11-14 08:00,14,14.65,14.65,14.65,14.65,4
20081201|2008-11-14 09:30,14,14.75,14.75,14.75,14.75,6
20081201|2008-11-14 10:00,14,14.75,14.86,14.75,14.8,17
20081201|2008-11-14 10:30,14,14.88,14.91,14.74,14.74,11
20081201|2008-11-14 11:00,14,14.8,14.8,14.8,14.8,6
20081201|2008-11-14 11:30,14,14.8,14.8,14.8,14.8,3
20081201|2008-11-14 12:30,14,14.81,14.81,14.78,14.8,18
20081201|2008-11-14 13:00,14,14.86,14.91,14.8,14.91,32
20081201|2008-11-14 13:30,14,14.85,14.85,14.85,14.85,1
20081201|2008-11-17 09:00,17,14.85,14.85,14.85,14.85,2
20081201|2008-11-17 09:30,17,14.92,14.94,14.92,14.92,13
20081201|2008-11-17 10:00,17,14.94,14.94,14.94,14.94,2
20081201|2008-11-17 10:30,17,14.97,15,14.97,15,11
20081201|2008-11-17 11:00,17,15,15,14.95,14.95,15
20081201|2008-11-17 11:30,17,14.95,14.95,14.95,14.95,5
20081201|2008-11-17 12:00,17,14.97,15,14.97,15,10
20081201|2008-11-17 12:30,17,14.96,14.96,14.92,14.92,4
20081201|2008-11-17 13:00,17,14.92,14.92,14.92,14.92,1
20081201|2008-11-17 14:00,17,14.96,14.96,14.96,14.96,2
20081201|2008-11-17 14:30,17,14.96,14.96,14.96,14.96,1
20081201|2008-11-17 15:30,17,14.95,14.96,14.94,14.94,10
20081201|2008-11-18 09:00,18,14.97,14.97,14.97,14.97,2
20081201|2008-11-18 09:30,18,15.05,15.19,15.05,15.13,72
20081201|2008-11-18 10:00,18,15.13,15.13,15.03,15.05,4
20081201|2008-11-18 10:30,18,15.01,15.2,14.99,15.2,31
20081201|2008-11-18 11:00,18,15.18,15.18,15.17,15.17,2
20081201|2008-11-18 11:30,18,15.18,15.2,15.18,15.2,14
20081201|2008-11-18 12:00,18,15.14,15.14,15.1,15.1,7
20081201|2008-11-18 12:30,18,15.12,15.16,15.12,15.15,14
20081201|2008-11-18 13:00,18,15.13,15.15,15.12,15.15,3
20081201|2008-11-18 14:00,18,15.15,15.15,15.15,15.15,10
20081201|2008-11-18 15:30,18,15.2,15.21,15.2,15.21,27
20081201|2008-11-19 00:00,19,15.2,15.2,15.2,15.2,3
20081201|2008-11-19 07:00,19,15.2,15.2,15.2,15.2,8
20081201|2008-11-19 07:30,19,15.2,15.2,15.2,15.2,2
20081201|2008-11-19 08:00,19,15.25,15.25,15.25,15.25,3
20081201|2008-11-19 08:30,19,15.2,15.2,15.2,15.2,3
20081201|2008-11-19 09:00,19,15.16,15.23,15.16,15.23,17
20081201|2008-11-19 09:30,19,15.24,15.25,15.2,15.2,15
20081201|2008-11-19 10:00,19,15.25,15.25,15.25,15.25,4
20081201|2008-11-19 10:30,19,15.25,15.25,15.07,15.1,30
20081201|2008-11-19 11:00,19,15.05,15.05,14.95,14.95,19
20081201|2008-11-19 11:30,19,14.95,14.95,14.95,14.95,3
20081201|2008-11-19 12:00,19,14.92,14.95,14.92,14.95,3
20081201|2008-11-19 12:30,19,14.9,14.9,14.9,14.9,3
20081201|2008-11-19 13:00,19,14.9,14.9,14.89,14.89,5
20081201|2008-11-19 13:30,19,14.93,14.93,14.93,14.93,1
20081201|2008-11-19 14:30,19,14.88,14.88,14.88,14.88,1
20081201|2008-11-20 07:30,20,14.83,14.83,14.81,14.81,3
20081201|2008-11-20 08:00,20,14.8,14.8,14.7,14.7,2
20081201|2008-11-20 09:00,20,14.6,14.6,14.52,14.52,16
20081201|2008-11-20 09:30,20,14.5,14.65,14.5,14.65,6
20081201|2008-11-20 10:00,20,14.65,14.65,14.61,14.65,19
20081201|2008-11-20 10:30,20,14.6,14.79,14.6,14.77,14
20081201|2008-11-20 11:00,20,14.74,14.74,14.7,14.7,2
20081201|2008-11-20 11:30,20,14.68,14.75,14.68,14.75,2
20081201|2008-11-20 12:00,20,14.75,14.8,14.7,14.7,5
20081201|2008-11-20 12:30,20,14.72,14.72,14.72,14.72,1
20081201|2008-11-20 13:00,20,14.72,14.8,14.6,14.8,9
20081201|2008-11-20 14:00,20,14.7,14.7,14.7,14.7,1
20081201|2008-11-20 15:00,20,14.7,14.7,14.7,14.7,1
20081201|2008-11-21 08:00,21,14.8,14.8,14.8,14.8,1
20081201|2008-11-21 09:00,21,14.7,14.7,14.7,14.7,4
20081201|2008-11-21 09:30,21,14.7,14.71,14.69,14.71,10
20081201|2008-11-21 10:00,21,14.75,14.8,14.75,14.8,17
20081201|2008-11-21 10:30,21,14.8,14.9,14.8,14.9,9
20081201|2008-11-21 11:30,21,14.85,14.85,14.85,14.85,8
20081201|2008-11-21 12:00,21,14.85,14.9,14.85,14.9,15
20081201|2008-11-21 13:00,21,14.95,14.95,14.95,14.95,9
20081201|2008-11-21 13:30,21,14.95,14.95,14.95,14.95,4
20081201|2008-11-24 09:00,24,14.9,15.17,14.9,15.1,40
20081201|2008-11-24 09:30,24,15.16,15.25,15.16,15.25,26
20081201|2008-11-24 10:00,24,15.25,15.35,15.25,15.35,24
20081201|2008-11-24 10:30,24,15.28,15.46,15.28,15.35,47
20081201|2008-11-24 11:00,24,15.4,15.4,15.4,15.4,20
20081201|2008-11-24 11:30,24,15.4,15.46,15.4,15.46,15
20081201|2008-11-24 12:00,24,15.4,15.4,15.4,15.4,5
20081201|2008-11-24 12:30,24,15.4,15.46,15.36,15.43,13
20081201|2008-11-24 13:00,24,15.38,15.38,15.3,15.3,5
20081201|2008-11-24 14:00,24,15.3,15.3,15.3,15.3,4
20081201|2008-11-24 14:30,24,15.3,15.3,15.3,15.3,1
20081201|2008-11-24 17:00,25,15.48,15.48,15.4,15.4,7
20081201|2008-11-25 09:30,25,15.45,15.45,15.25,15.25,10
20081201|2008-11-25 10:00,25,15.3,15.4,15.3,15.35,10
20081201|2008-11-25 10:30,25,15.34,15.5,15.34,15.46,69
20081201|2008-11-25 11:00,25,15.46,15.46,15.38,15.38,69
20081201|2008-11-25 11:30,25,15.35,15.35,15.35,15.35,1
20081201|2008-11-25 13:00,25,15.38,15.41,15.35,15.41,11
20081201|2008-11-25 14:30,25,15.49,15.49,15.49,15.49,1
20081201|2008-11-26 06:00,26,15.38,15.38,15.38,15.38,1
20081201|2008-11-26 08:30,26,15.38,15.38,15.38,15.38,1
20081201|2008-11-26 09:00,26,15.38,15.38,15.38,15.38,2
20081201|2008-11-26 09:30,26,15.3,15.3,15.3,15.3,6
20081201|2008-11-26 10:00,26,15.3,15.33,15.3,15.33,5
20081201|2008-11-26 10:30,26,15.38,15.4,15.38,15.4,4
20081201|2008-11-26 11:00,26,15.41,15.41,15.36,15.36,12
20081201|2008-11-26 12:00,26,15.36,15.36,15.36,15.36,5
20081201|2008-11-26 12:30,26,15.36,15.36,15.36,15.36,1
20081201|2008-11-26 14:00,26,15.34,15.34,15.34,15.34,1
20081201|2008-12-01 09:30,1,14.96,15.07,14.96,15.07,3
20081201|2008-12-01 10:00,1,15.21,15.25,15.21,15.25,7
20081201|2008-12-01 10:30,1,15.21,15.33,15.13,15.33,24
20081201|2008-12-01 11:00,1,15.29,15.3,15.29,15.3,10
20081201|2008-12-01 12:00,1,15.34,15.4,15.34,15.4,4
20081201|2008-12-01 13:00,1,15.35,15.39,15.3,15.39,10
20081201|2008-12-01 13:30,1,15.36,15.36,15.36,15.36,1
20081201|2008-12-02 07:30,2,15.37,15.37,15.37,15.37,2
20081201|2008-12-02 08:00,2,15.37,15.37,15.37,15.37,1
20081201|2008-12-02 08:30,2,15.4,15.4,15.4,15.4,7
20081201|2008-12-02 09:00,2,15.4,15.4,15.4,15.4,9
20081201|2008-12-02 09:30,2,15.41,15.41,15.35,15.35,38
20081201|2008-12-02 10:00,2,15.35,15.36,15.35,15.35,37
20081201|2008-12-02 10:30,2,15.35,15.4,15.32,15.4,5
20081201|2008-12-02 11:30,2,15.31,15.31,15.31,15.31,3
20081201|2008-12-02 12:00,2,15.39,15.4,15.39,15.4,11
20081201|2008-12-02 13:00,2,15.37,15.37,15.37,15.37,3
20081201|2008-12-02 14:30,2,15.41,15.41,15.41,15.41,3
20081201|2008-12-02 15:30,2,15.4,15.4,15.4,15.4,1
20081201|2008-12-03 08:30,3,15.4,15.5,15.4,15.5,13
20081201|2008-12-03 09:00,3,15.5,15.55,15.4,15.55,108
20081201|2008-12-03 09:30,3,15.55,15.65,15.55,15.65,53
20081201|2008-12-03 10:00,3,15.6,15.66,15.6,15.65,24
20081201|2008-12-03 10:30,3,15.65,15.66,15.29,15.29,130
20081201|2008-12-03 11:00,3,15.3,15.3,15.25,15.29,31
20081201|2008-12-03 11:30,3,15.3,15.3,15.3,15.3,5
20081201|2008-12-03 12:00,3,15.3,15.35,15.3,15.35,18
20081201|2008-12-03 12:30,3,15.35,15.35,15.3,15.3,11
20081201|2008-12-03 13:00,3,15.3,15.35,15.3,15.35,18
20081201|2008-12-03 15:30,3,15.3,15.3,15.3,15.3,3
20081201|2008-12-03 17:30,4,15.3,15.3,15.3,15.3,2
20081201|2008-12-03 21:00,4,15.3,15.3,15.3,15.3,4
20081201|2008-12-04 06:00,4,15.3,15.3,15.3,15.3,2
20081201|2008-12-04 06:30,4,15.29,15.29,15.29,15.29,1
20081201|2008-12-04 08:00,4,15.29,15.29,15.29,15.29,2
20081201|2008-12-04 08:30,4,15.34,15.35,15.34,15.35,24
20081201|2008-12-04 09:30,4,15.31,15.31,15.29,15.3,21
20081201|2008-12-04 10:00,4,15.3,15.3,15.3,15.3,3
20081201|2008-12-04 10:30,4,15.3,15.38,15.27,15.35,30
20081201|2008-12-04 11:30,4,15.35,15.35,15.35,15.35,3
20081201|2008-12-04 12:00,4,15.31,15.35,15.31,15.35,3
20081201|2008-12-04 12:30,4,15.35,15.35,15.35,15.35,1
20081201|2008-12-04 13:00,4,15.35,15.35,15.35,15.35,5
20081201|2008-12-05 09:30,5,15.32,15.35,15.32,15.35,2
20081201|2008-12-05 10:00,5,15.35,15.35,15.35,15.35,10
20081201|2008-12-05 10:30,5,15.4,15.4,15.3,15.3,31
20081201|2008-12-05 11:30,5,15.35,15.35,15.35,15.35,10
20081201|2008-12-05 12:00,5,15.37,15.39,15.32,15.37,20
20081201|2008-12-05 12:30,5,15.35,15.38,15.33,15.33,4
20081201|2008-12-05 13:00,5,15.36,15.4,15.36,15.4,30
20081201|2008-12-08 09:00,8,15.35,15.35,15.35,15.35,1
20081201|2008-12-08 09:30,8,15.4,15.55,15.4,15.55,19
20081201|2008-12-08 10:00,8,15.55,15.55,15.55,15.55,22
20081201|2008-12-08 10:30,8,15.55,15.58,15.4,15.4,11
20081201|2008-12-08 11:00,8,15.44,15.44,15.41,15.41,13
20081201|2008-12-08 11:30,8,15.44,15.44,15.44,15.44,1
20081201|2008-12-08 12:30,8,15.47,15.5,15.47,15.5,7
20081201|2008-12-08 14:00,8,15.54,15.58,15.54,15.58,9
20081201|2008-12-08 15:00,8,15.57,15.58,15.57,15.58,7
20081201|2008-12-08 15:30,8,15.58,15.61,15.58,15.61,18
20081201|2008-12-09 09:00,9,15.55,15.57,15.55,15.57,2
20081201|2008-12-09 10:00,9,15.52,15.54,15.5,15.5,5
20081201|2008-12-09 10:30,9,15.52,15.54,15.52,15.54,2
20081201|2008-12-09 12:30,9,15.52,15.52,15.52,15.52,1
20081201|2008-12-09 13:00,9,15.51,15.51,15.48,15.48,4
20081201|2008-12-09 13:30,9,15.5,15.5,15.5,15.5,9
20081201|2008-12-09 14:00,9,15.5,15.5,15.5,15.5,1
20081201|2008-12-09 14:30,9,15.52,15.52,15.52,15.52,1
20081201|2008-12-10 09:30,10,15.48,15.48,15.48,15.48,10
20081201|2008-12-10 10:00,10,15.48,15.49,15.48,15.49,6
20081201|2008-12-10 10:30,10,15.43,15.43,15.43,15.43,1
20081201|2008-12-10 11:00,10,15.43,15.48,15.4,15.4,5
20081201|2008-12-10 11:30,10,15.4,15.42,15.4,15.42,55
20081201|2008-12-10 12:00,10,15.47,15.47,15.47,15.47,1
20081201|2008-12-10 12:30,10,15.46,15.46,15.44,15.44,4
20081201|2008-12-10 13:00,10,15.45,15.45,15.42,15.42,5
20081201|2008-12-10 14:30,10,15.42,15.42,15.42,15.42,1
20081201|2008-12-11 06:30,11,15.47,15.47,15.47,15.47,1
20081201|2008-12-11 09:00,11,15.45,15.45,15.45,15.45,10
20081201|2008-12-11 09:30,11,15.45,15.45,15.45,15.45,3
20081201|2008-12-11 10:00,11,15.48,15.48,15.48,15.48,3
20081201|2008-12-11 10:30,11,15.48,15.48,15.31,15.31,61
20081201|2008-12-11 11:00,11,15.3,15.3,15.22,15.22,57
20081201|2008-12-11 11:30,11,15.22,15.22,15.2,15.2,12
20081201|2008-12-11 12:00,11,15.21,15.21,15.16,15.16,9
20081201|2008-12-11 12:30,11,15.2,15.2,15.18,15.18,7
20081201|2008-12-11 13:30,11,15.18,15.18,15.17,15.17,4
20081201|2008-12-11 15:30,11,15.2,15.2,15.17,15.17,5
20081201|2008-12-12 04:30,12,15.17,15.17,15.17,15.17,3
20081201|2008-12-12 07:00,12,15.15,15.15,15.07,15.07,4
20081201|2008-12-12 09:00,12,15.15,15.15,15.1,15.1,3
20081201|2008-12-12 09:30,12,15.12,15.12,15.12,15.12,1
20081201|2008-12-12 10:30,12,15.12,15.12,15.1,15.1,2
20081201|2008-12-12 12:00,12,15.1,15.1,15.1,15.1,1
20081201|2008-12-12 12:30,12,15.08,15.15,15.08,15.15,4
20081201|2008-12-12 13:00,12,15.1,15.14,15.1,15.13,16
20081201|2008-12-15 09:00,15,15.12,15.12,15.12,15.12,2
20081201|2008-12-15 09:30,15,15.13,15.18,15.12,15.18,10
20081201|2008-12-15 10:00,15,15.18,15.18,15.08,15.14,9
20081201|2008-12-15 10:30,15,15.11,15.11,15.1,15.11,15
20081201|2008-12-15 11:30,15,15.13,15.13,15.13,15.13,1
20081201|2008-12-15 14:30,15,15.2,15.2,15.2,15.2,1
20081201|2008-12-16 09:30,16,15.18,15.18,15.18,15.18,2
20081201|2008-12-16 10:30,16,15.19,15.2,15.17,15.17,10
20081201|2008-12-16 13:30,16,15.2,15.22,15.2,15.22,2
20081201|2008-12-17 09:30,17,15.17,15.17,15.17,15.17,1
20081201|2008-12-17 11:00,17,15.18,15.18,15.15,15.18,41
20081201|2008-12-17 11:30,17,15.13,15.15,15.13,15.15,3
20081201|2008-12-17 12:00,17,15.17,15.17,15.17,15.17,10
20081201|2008-12-17 13:00,17,15.16,15.16,15.16,15.16,1
20081201|2008-12-17 14:00,17,15.17,15.17,15.17,15.17,8
20081201|2008-12-18 08:30,18,15.16,15.18,15.16,15.18,26
20081201|2008-12-18 10:30,18,15.18,15.18,15.13,15.13,14
20081201|2008-12-18 11:00,18,15.15,15.17,15.06,15.06,44
20081201|2008-12-18 11:30,18,15.07,15.07,15.07,15.07,5
20081201|2008-12-18 12:30,18,15.08,15.1,15.08,15.1,4
20081201|2008-12-18 13:00,18,15.08,15.08,15.08,15.08,1
20081201|2008-12-19 07:30,19,15.08,15.08,15.08,15.08,3
20081201|2008-12-19 08:00,19,15.08,15.08,15.06,15.06,10
20081201|2008-12-19 08:30,19,15.03,15.16,15.03,15.1,4
20081201|2008-12-19 09:00,19,15.1,15.1,15.1,15.1,1
20081201|2008-12-19 10:00,19,15.06,15.06,15.03,15.03,9
20081201|2008-12-19 11:00,19,15.05,15.05,15.05,15.05,1
20081201|2008-12-19 13:00,19,15.05,15.05,15.05,15.05,5
20081201|2008-12-22 09:00,22,15.05,15.05,15.01,15.01,2
20081201|2008-12-22 09:30,22,15.01,15.08,14.95,15.02,7
20081201|2008-12-22 11:00,22,15.03,15.03,15.03,15.03,2
20081201|2008-12-22 12:00,22,15.06,15.1,15.06,15.1,24
20081201|2008-12-22 13:00,22,15.07,15.07,15.07,15.07,1
20081201|2008-12-22 13:30,22,15.06,15.06,15.06,15.06,2
20081201|2008-12-22 14:30,22,15.1,15.1,15.1,15.1,4
20081201|2008-12-23 09:30,23,15.12,15.12,15.12,15.12,6
20081201|2008-12-23 10:00,23,15.12,15.12,15.12,15.12,5
20081201|2008-12-23 10:30,23,15.08,15.08,15.08,15.08,3
20081201|2008-12-23 11:30,23,15.08,15.08,15.08,15.08,1
20081201|2008-12-23 13:00,23,15.09,15.09,15.09,15.09,2
20081201|2008-12-23 13:30,23,15.09,15.09,15.09,15.09,3
20081201|2008-12-24 11:00,24,14.95,14.95,14.95,14.95,1
20081201|2008-12-24 11:30,24,14.97,14.97,14.97,14.97,7
20081201|2008-12-29 09:00,29,15,15,15,15,9
20081201|2008-12-29 11:00,29,15.14,15.14,15.14,15.14,1
20081201|2008-12-29 12:00,29,15.14,15.14,15.06,15.14,26
20081201|2008-12-30 01:30,30,15.1,15.1,15.1,15.1,3
20081201|2008-12-30 09:30,30,15.14,15.14,15.14,15.14,10
20081201|2008-12-30 10:00,30,15.14,15.14,15.14,15.14,13
20081201|2008-12-30 10:30,30,15.14,15.14,15.14,15.14,7
20081201|2008-12-30 11:00,30,15.11,15.11,15.11,15.11,1
20081201|2008-12-30 15:30,30,15.13,15.13,15.13,15.13,1
20081201|2008-12-31 09:00,31,15.13,15.13,15.13,15.13,10
20081201|2008-12-31 09:30,31,15.16,15.16,15.16,15.16,20
20081201|2008-12-31 10:00,31,15.14,15.14,15.14,15.14,28
20081201|2008-12-31 10:30,31,15.15,15.15,15.15,15.15,14
20081201|2008-12-31 12:00,31,15.14,15.14,15.14,15.14,1
20090201|2008-05-05 09:00,5,18.64,18.85,18.64,18.8,0
20090201|2008-05-05 09:30,5,18.8,18.8,18.8,18.8,0
20090201|2008-05-05 10:00,5,18.8,18.8,18.8,18.8,0
20090201|2008-05-05 11:00,5,18.86,18.86,18.86,18.86,0
20090201|2008-05-05 16:00,5,18.86,18.86,18.86,18.86,0
20090201|2008-05-05 22:30,6,18.95,18.95,18.95,18.95,0
20090201|2008-05-06 09:00,6,18.96,19.05,18.96,19.05,0
20090201|2008-05-06 09:30,6,19.05,19.05,19.05,19.05,0
20090201|2008-05-06 10:00,6,19.1,19.1,19.1,19.1,0
20090201|2008-05-06 10:30,6,19.15,19.25,19.15,19.15,0
20090201|2008-05-06 11:00,6,19.15,19.25,19.15,19.25,0
20090201|2008-05-06 11:30,6,19.25,19.25,19.25,19.25,0
20090201|2008-05-06 15:30,6,19.25,19.3,19.25,19.3,0
20090201|2008-05-06 16:00,6,19.25,19.25,19.25,19.25,0
20090201|2008-05-07 08:30,7,19.15,19.15,19.15,19.15,0
20090201|2008-05-07 09:00,7,19.15,19.29,19.15,19.29,0
20090201|2008-05-07 09:30,7,19.27,19.29,19.2,19.28,0
20090201|2008-05-07 10:00,7,19.29,19.3,19.29,19.3,0
20090201|2008-05-07 10:30,7,19.3,19.3,19.3,19.3,0
20090201|2008-05-07 12:30,7,19.22,19.24,19.18,19.18,0
20090201|2008-05-07 16:00,7,19.18,19.18,19.18,19.18,0
20090201|2008-05-08 11:00,8,19.18,19.18,19.18,19.18,0
20090201|2008-05-08 11:30,8,19.1,19.1,19.1,19.1,0
20090201|2008-05-08 12:30,8,19.18,19.18,19.18,19.18,0
20090201|2008-05-08 16:00,8,19.18,19.18,19.18,19.18,0
20090201|2008-05-09 10:00,9,19.18,19.18,19.18,19.18,0
20090201|2008-05-09 11:00,9,19.22,19.22,19.22,19.22,0
20090201|2008-05-09 12:30,9,19.15,19.15,19.15,19.15,0
20090201|2008-05-09 16:00,9,19.15,19.15,19.15,19.15,0
20090201|2008-05-12 09:30,12,19.18,19.18,19.18,19.18,0
20090201|2008-05-12 16:00,12,19.18,19.18,19.18,19.18,0
20090201|2008-05-13 08:00,13,19.16,19.16,19.16,19.16,0
20090201|2008-05-13 09:00,13,19.16,19.16,19.16,19.16,0
20090201|2008-05-13 09:30,13,19.18,19.18,19.16,19.16,0
20090201|2008-05-13 10:00,13,19.18,19.18,19.18,19.18,0
20090201|2008-05-13 10:30,13,19.2,19.2,19.2,19.2,0
20090201|2008-05-13 11:00,13,19.24,19.25,19.24,19.25,0
20090201|2008-05-13 16:00,13,19.25,19.25,19.25,19.25,0
20090201|2008-05-14 09:30,14,19.2,19.2,19.2,19.2,0
20090201|2008-05-14 10:00,14,19.24,19.25,19.24,19.25,0
20090201|2008-05-14 16:00,14,19.2,19.2,19.2,19.2,0
20090201|2008-05-15 09:00,15,19.17,19.17,19.17,19.17,0
20090201|2008-05-15 10:00,15,19.17,19.25,19.17,19.25,0
20090201|2008-05-15 12:00,15,19.17,19.17,19.17,19.17,0
20090201|2008-05-15 16:00,15,19.17,19.17,19.17,19.17,0
20090201|2008-05-16 16:00,16,19.17,19.17,19.17,19.17,0
20090201|2008-05-19 10:00,19,19.2,19.2,19.2,19.2,0
20090201|2008-05-19 10:30,19,19.2,19.2,19.2,19.2,0
20090201|2008-05-19 12:30,19,19.25,19.25,19.25,19.25,0
20090201|2008-05-19 16:00,19,19.25,19.25,19.25,19.25,0
20090201|2008-05-19 19:30,20,19.3,19.35,19.3,19.35,0
20090201|2008-05-19 20:00,20,19.35,19.35,19.35,19.35,0
20090201|2008-05-19 21:30,20,19.35,19.35,19.35,19.35,0
20090201|2008-05-20 07:00,20,19.35,19.35,19.3,19.3,0
20090201|2008-05-20 11:00,20,19.25,19.25,19.25,19.25,0
20090201|2008-05-20 12:00,20,19.25,19.25,19.25,19.25,0
20090201|2008-05-20 12:30,20,19.28,19.29,19.28,19.29,0
20090201|2008-05-20 16:00,20,19.27,19.27,19.27,19.27,0
20090201|2008-05-20 17:00,21,19.27,19.27,19.27,19.27,0
20090201|2008-05-20 20:30,21,19.3,19.3,19.3,19.3,0
20090201|2008-05-21 10:30,21,19.25,19.25,19.25,19.25,0
20090201|2008-05-21 12:30,21,19.2,19.2,19.2,19.2,0
20090201|2008-05-21 13:00,21,19.19,19.2,19.19,19.2,0
20090201|2008-05-21 16:00,21,19.2,19.2,19.2,19.2,0
20090201|2008-05-22 12:00,22,19.24,19.24,19.24,19.24,0
20090201|2008-05-22 13:00,22,19.24,19.24,19.24,19.24,0
20090201|2008-05-22 16:00,22,19.24,19.24,19.24,19.24,0
20090201|2008-05-23 11:00,23,19.2,19.2,19.2,19.2,0
20090201|2008-05-23 12:00,23,19.2,19.2,19.2,19.2,0
20090201|2008-05-23 13:00,23,19.2,19.2,19.2,19.2,0
20090201|2008-05-23 16:00,23,19.2,19.2,19.2,19.2,0
20090201|2008-05-27 09:00,27,19.27,19.27,19.27,19.27,0
20090201|2008-05-27 10:30,27,19.27,19.27,19.25,19.25,0
20090201|2008-05-27 12:30,27,19.27,19.27,19.27,19.27,0
20090201|2008-05-27 13:00,27,19.24,19.24,19.24,19.24,0
20090201|2008-05-27 16:00,27,19.24,19.24,19.24,19.24,0
20090201|2008-05-28 08:00,28,19.24,19.24,19.24,19.24,0
20090201|2008-05-28 10:00,28,19.24,19.24,19.24,19.24,0
20090201|2008-05-28 11:00,28,19.24,19.24,19.24,19.24,0
20090201|2008-05-28 16:00,28,19.24,19.24,19.24,19.24,0
20090201|2008-05-29 10:30,29,19.24,19.24,19.24,19.24,0
20090201|2008-05-29 11:00,29,19.2,19.2,19.03,19.15,0
20090201|2008-05-29 11:30,29,19.2,19.2,19.2,19.2,0
20090201|2008-05-29 12:00,29,19.13,19.13,19.13,19.13,0
20090201|2008-05-29 13:00,29,19.07,19.07,19.07,19.07,0
20090201|2008-05-29 15:00,29,19.1,19.1,19.1,19.1,0
20090201|2008-05-29 16:00,29,19.07,19.07,19.07,19.07,0
20090201|2008-05-30 08:30,30,19.01,19.01,19.01,19.01,0
20090201|2008-05-30 10:00,30,19.05,19.05,19.03,19.03,0
20090201|2008-05-30 16:00,30,19.05,19.05,19.05,19.05,0
20090201|2008-06-02 10:30,2,19.1,19.1,19.1,19.1,0
20090201|2008-06-02 12:30,2,19.04,19.04,19.04,19.04,0
20090201|2008-06-02 13:00,2,19.04,19.04,19.04,19.04,0
20090201|2008-06-02 16:00,2,19.04,19.04,19.04,19.04,0
20090201|2008-06-03 08:30,3,19.08,19.08,19.08,19.08,0
20090201|2008-06-03 09:00,3,19.08,19.1,19.08,19.1,0
20090201|2008-06-03 09:30,3,19.2,19.2,19.2,19.2,0
20090201|2008-06-03 10:00,3,19.2,19.2,19.2,19.2,0
20090201|2008-06-03 12:00,3,19.2,19.22,19.2,19.22,0
20090201|2008-06-03 12:30,3,19.18,19.18,19.18,19.18,0
20090201|2008-06-03 15:30,3,19.22,19.24,19.22,19.24,0
20090201|2008-06-03 16:00,3,19.18,19.18,19.18,19.18,0
20090201|2008-06-04 16:00,4,19.2,19.2,19.2,19.2,0
20090201|2008-06-05 10:00,5,19.23,19.23,19.23,19.23,0
20090201|2008-06-05 12:30,5,19.3,19.3,19.3,19.3,0
20090201|2008-06-05 16:00,5,19.3,19.3,19.3,19.3,0
20090201|2008-06-06 05:30,6,19.35,19.35,19.35,19.35,0
20090201|2008-06-06 07:00,6,19.35,19.35,19.35,19.35,0
20090201|2008-06-06 08:00,6,19.35,19.35,19.35,19.35,0
20090201|2008-06-06 09:00,6,19.4,19.45,19.4,19.45,0
20090201|2008-06-06 09:30,6,19.45,19.45,19.42,19.42,0
20090201|2008-06-06 12:00,6,19.45,19.47,19.45,19.47,0
20090201|2008-06-06 16:00,6,19.47,19.47,19.47,19.47,0
20090201|2008-06-09 09:00,9,19.47,19.5,19.45,19.45,0
20090201|2008-06-09 09:30,9,19.6,19.86,19.6,19.86,0
20090201|2008-06-09 10:00,9,19.94,19.94,19.94,19.94,0
20090201|2008-06-09 10:30,9,19.86,19.86,19.86,19.86,0
20090201|2008-06-09 16:00,9,19.85,19.85,19.85,19.85,0
20090201|2008-06-10 08:00,10,19.92,19.92,19.92,19.92,0
20090201|2008-06-10 09:00,10,19.8,19.8,19.8,19.8,0
20090201|2008-06-10 09:30,10,19.65,19.65,19.65,19.65,0
20090201|2008-06-10 10:30,10,19.7,19.7,19.7,19.7,0
20090201|2008-06-10 12:30,10,19.73,19.73,19.73,19.73,0
20090201|2008-06-10 16:00,10,19.73,19.73,19.73,19.73,0
20090201|2008-06-11 05:30,11,19.85,19.85,19.85,19.85,0
20090201|2008-06-11 10:00,11,19.83,19.83,19.83,19.83,0
20090201|2008-06-11 10:30,11,19.78,19.78,19.78,19.78,0
20090201|2008-06-11 16:00,11,19.8,19.8,19.8,19.8,0
20090201|2008-06-11 17:00,12,20,20,20,20,0
20090201|2008-06-11 20:30,12,20.02,20.03,20.02,20.03,0
20090201|2008-06-11 21:00,12,20.1,20.1,20.1,20.1,0
20090201|2008-06-12 06:00,12,20,20,20,20,0
20090201|2008-06-12 09:00,12,20.1,20.12,20.1,20.1,0
20090201|2008-06-12 10:00,12,20.1,20.1,20.1,20.1,0
20090201|2008-06-12 12:00,12,20.15,20.15,20.15,20.15,0
20090201|2008-06-12 13:00,12,20.22,20.22,20.08,20.08,0
20090201|2008-06-12 16:00,12,20.08,20.08,20.08,20.08,0
20090201|2008-06-13 11:00,13,20.03,20.03,20.03,20.03,0
20090201|2008-06-13 13:00,13,20.04,20.05,20.04,20.04,0
20090201|2008-06-13 16:00,13,20.04,20.04,20.04,20.04,0
20090201|2008-06-16 09:00,16,20.1,20.1,20.1,20.1,0
20090201|2008-06-16 09:30,16,20.23,20.23,20.23,20.23,0
20090201|2008-06-16 10:30,16,20.2,20.2,20.2,20.2,0
20090201|2008-06-16 12:30,16,20.2,20.2,20.2,20.2,0
20090201|2008-06-16 13:00,16,20.33,20.37,20.32,20.35,0
20090201|2008-06-16 13:30,16,20.36,20.36,20.36,20.36,0
20090201|2008-06-16 15:30,16,20.39,20.4,20.32,20.32,0
20090201|2008-06-17 08:30,17,20.4,20.4,20.4,20.4,0
20090201|2008-06-17 09:00,17,20.35,20.37,20.35,20.37,0
20090201|2008-06-17 10:00,17,20.42,20.42,20.42,20.42,0
20090201|2008-06-17 11:30,17,20.42,20.49,20.42,20.49,0
20090201|2008-06-17 12:00,17,20.5,20.5,20.5,20.5,0
20090201|2008-06-17 12:30,17,20.45,20.45,20.45,20.45,0
20090201|2008-06-17 13:30,17,20.45,20.45,20.45,20.45,0
20090201|2008-06-17 15:30,17,20.45,20.45,20.45,20.45,0
20090201|2008-06-18 10:30,18,20.47,20.47,20.45,20.45,0
20090201|2008-06-18 11:00,18,20.41,20.41,20.41,20.41,0
20090201|2008-06-18 11:30,18,20.4,20.4,20.4,20.4,0
20090201|2008-06-18 12:00,18,20.49,20.5,20.49,20.5,0
20090201|2008-06-18 12:30,18,20.5,20.5,20.5,20.5,0
20090201|2008-06-18 13:00,18,20.47,20.47,20.47,20.47,0
20090201|2008-06-18 15:00,18,20.45,20.45,20.4,20.4,0
20090201|2008-06-18 16:00,18,20.47,20.47,20.47,20.47,0
20090201|2008-06-18 18:00,19,20.35,20.35,20.35,20.35,0
20090201|2008-06-19 09:30,19,20.35,20.35,20.35,20.35,0
20090201|2008-06-19 10:00,19,20.37,20.37,20.31,20.31,0
20090201|2008-06-19 10:30,19,20.29,20.29,20.25,20.25,0
20090201|2008-06-19 11:00,19,20.35,20.35,20.22,20.22,0
20090201|2008-06-19 11:30,19,20.24,20.24,20.21,20.21,0
20090201|2008-06-19 13:00,19,20.35,20.35,20.35,20.35,0
20090201|2008-06-19 15:00,19,20.28,20.3,20.23,20.23,0
20090201|2008-06-19 15:30,19,20.35,20.35,20.35,20.35,0
20090201|2008-06-20 10:00,20,20.2,20.24,20.2,20.24,0
20090201|2008-06-20 10:30,20,20.2,20.2,20.2,20.2,0
20090201|2008-06-20 11:00,20,20.15,20.15,20.15,20.15,0
20090201|2008-06-20 11:30,20,20.08,20.08,20.08,20.08,0
20090201|2008-06-20 12:30,20,20,20,20,20,0
20090201|2008-06-20 13:00,20,20,20,20,20,0
20090201|2008-06-20 15:30,20,20,20,20,20,0
20090201|2008-06-23 09:00,23,19.9,19.9,19.85,19.85,0
20090201|2008-06-23 09:30,23,19.88,19.88,19.88,19.88,0
20090201|2008-06-23 10:00,23,19.9,19.9,19.9,19.9,0
20090201|2008-06-23 10:30,23,20,20,20,20,0
20090201|2008-06-23 12:30,23,19.88,19.88,19.87,19.87,0
20090201|2008-06-23 13:00,23,19.86,19.86,19.8,19.8,0
20090201|2008-06-23 14:00,23,19.76,19.76,19.75,19.75,0
20090201|2008-06-23 15:30,23,19.87,19.87,19.87,19.87,0
20090201|2008-06-23 17:00,24,19.66,19.66,19.66,19.66,0
20090201|2008-06-24 09:30,24,19.7,19.7,19.7,19.7,0
20090201|2008-06-24 10:00,24,19.7,19.7,19.7,19.7,0
20090201|2008-06-24 10:30,24,19.66,19.66,19.62,19.62,0
20090201|2008-06-24 11:00,24,19.6,19.6,19.6,19.6,0
20090201|2008-06-24 12:00,24,19.52,19.53,19.52,19.53,0
20090201|2008-06-24 13:30,24,19.5,19.5,19.5,19.5,0
20090201|2008-06-24 16:00,24,19.5,19.5,19.5,19.5,0
20090201|2008-06-25 09:30,25,19.5,19.5,19.5,19.5,0
20090201|2008-06-25 10:00,25,19.48,19.48,19.4,19.41,0
20090201|2008-06-25 10:30,25,19.45,19.45,19.45,19.45,0
20090201|2008-06-25 12:00,25,19.5,19.5,19.5,19.5,0
20090201|2008-06-25 12:30,25,19.47,19.5,19.47,19.5,0
20090201|2008-06-25 13:00,25,19.55,19.55,19.55,19.55,0
20090201|2008-06-25 15:30,25,19.52,19.52,19.52,19.52,0
20090201|2008-06-26 09:30,26,19.6,19.6,19.6,19.6,0
20090201|2008-06-26 15:30,26,19.5,19.5,19.5,19.5,0
20090201|2008-06-26 16:00,26,19.6,19.6,19.6,19.6,0
20090201|2008-06-26 17:30,27,19.59,19.59,19.5,19.5,0
20090201|2008-06-27 09:30,27,19.5,19.5,19.5,19.5,0
20090201|2008-06-27 12:00,27,19.4,19.4,19.4,19.4,0
20090201|2008-06-27 12:30,27,19.42,19.55,19.42,19.55,0
20090201|2008-06-27 13:00,27,19.46,19.5,19.46,19.5,0
20090201|2008-06-27 15:30,27,19.52,19.52,19.52,19.52,0
20090201|2008-06-30 09:00,30,19.45,19.45,19.32,19.32,0
20090201|2008-06-30 09:30,30,19.34,19.35,19.34,19.35,0
20090201|2008-06-30 10:00,30,19.28,19.33,19.25,19.33,0
20090201|2008-06-30 10:30,30,19.35,19.35,19.35,19.35,0
20090201|2008-06-30 11:00,30,19.35,19.35,19.35,19.35,0
20090201|2008-06-30 16:00,30,19.36,19.36,19.36,19.36,0
20090201|2008-07-01 09:30,1,19.4,19.4,19.4,19.4,0
20090201|2008-07-01 10:30,1,19.4,19.4,19.4,19.4,0
20090201|2008-07-01 12:00,1,19.45,19.45,19.45,19.45,0
20090201|2008-07-01 12:30,1,19.41,19.41,19.41,19.41,0
20090201|2008-07-01 16:00,1,19.41,19.41,19.41,19.41,0
20090201|2008-07-02 13:00,2,19.45,19.45,19.45,19.45,0
20090201|2008-07-02 16:00,2,19.44,19.44,19.44,19.44,0
20090201|2008-07-03 10:00,3,19.44,19.45,19.44,19.45,0
20090201|2008-07-03 10:30,3,19.5,19.58,19.5,19.57,0
20090201|2008-07-03 11:00,3,19.54,19.54,19.54,19.54,0
20090201|2008-07-03 11:30,3,19.6,19.6,19.59,19.59,0
20090201|2008-07-03 16:00,3,19.59,19.59,19.59,19.59,0
20090201|2008-07-04 15:30,4,19.59,19.59,19.59,19.59,0
20090201|2008-07-07 10:00,7,19.5,19.5,19.5,19.5,0
20090201|2008-07-07 10:30,7,19.5,19.5,19.5,19.5,0
20090201|2008-07-07 16:00,7,19.49,19.49,19.49,19.49,0
20090201|2008-07-08 09:00,8,19.44,19.44,19.44,19.44,0
20090201|2008-07-08 10:00,8,19.35,19.35,19.35,19.35,0
20090201|2008-07-08 10:30,8,19.35,19.35,19.35,19.35,0
20090201|2008-07-08 16:00,8,19.35,19.35,19.35,19.35,0
20090201|2008-07-09 07:30,9,19.35,19.35,19.35,19.35,0
20090201|2008-07-09 08:30,9,19.31,19.31,19.3,19.3,0
20090201|2008-07-09 10:00,9,19.3,19.3,19.3,19.3,0
20090201|2008-07-09 11:30,9,19.37,19.38,19.37,19.38,0
20090201|2008-07-09 16:00,9,19.31,19.31,19.31,19.31,0
20090201|2008-07-10 07:00,10,19.25,19.25,19.25,19.25,0
20090201|2008-07-10 07:30,10,19.26,19.26,19.26,19.26,0
20090201|2008-07-10 08:00,10,19.25,19.25,19.25,19.25,0
20090201|2008-07-10 08:30,10,19.25,19.25,19.25,19.25,0
20090201|2008-07-10 09:00,10,19.23,19.24,19.23,19.24,0
20090201|2008-07-10 09:30,10,19.27,19.3,19.27,19.3,0
20090201|2008-07-10 10:00,10,19.22,19.22,19.2,19.2,0
20090201|2008-07-10 10:30,10,19.21,19.21,19.21,19.21,0
20090201|2008-07-10 11:00,10,19.16,19.16,19.16,19.16,0
20090201|2008-07-10 11:30,10,19.13,19.13,19.13,19.13,0
20090201|2008-07-10 12:30,10,19.2,19.2,19.14,19.14,0
20090201|2008-07-10 13:30,10,19.15,19.15,19.15,19.15,0
20090201|2008-07-10 14:00,10,19.15,19.15,19.15,19.15,0
20090201|2008-07-10 14:30,10,19.14,19.14,19.14,19.14,0
20090201|2008-07-10 15:30,10,19.15,19.15,19.15,19.15,0
20090201|2008-07-10 16:00,10,19.2,19.2,19.2,19.2,0
20090201|2008-07-11 00:30,11,19.1,19.1,19.1,19.1,0
20090201|2008-07-11 07:30,11,19.14,19.14,19.14,19.14,0
20090201|2008-07-11 08:00,11,19.2,19.2,19.2,19.2,0
20090201|2008-07-11 09:00,11,19.24,19.25,19.2,19.2,0
20090201|2008-07-11 09:30,11,19.2,19.21,19.2,19.21,0
20090201|2008-07-11 10:30,11,19.2,19.32,19.2,19.32,0
20090201|2008-07-11 16:00,11,19.32,19.32,19.32,19.32,0
20090201|2008-07-14 09:30,14,19.3,19.3,19.3,19.3,0
20090201|2008-07-14 16:00,14,19.27,19.27,19.27,19.27,0
20090201|2008-07-15 09:30,15,19.2,19.2,19.2,19.2,0
20090201|2008-07-15 11:00,15,19.23,19.23,19.23,19.23,0
20090201|2008-07-15 12:30,15,19.29,19.29,19.29,19.29,0
20090201|2008-07-15 14:00,15,19.3,19.3,19.3,19.3,0
20090201|2008-07-15 16:00,15,19.29,19.29,19.29,19.29,0
20090201|2008-07-16 12:30,16,19.34,19.34,19.34,19.34,0
20090201|2008-07-16 16:00,16,19.38,19.38,19.38,19.38,0
20090201|2008-07-17 16:00,17,19.38,19.38,19.38,19.38,0
20090201|2008-07-18 09:30,18,19.4,19.4,19.4,19.4,0
20090201|2008-07-18 10:00,18,19.38,19.38,19.38,19.38,0
20090201|2008-07-18 11:00,18,19.3,19.3,19.3,19.3,0
20090201|2008-07-18 11:30,18,19.13,19.2,19.13,19.15,0
20090201|2008-07-18 12:00,18,19.25,19.25,19.25,19.25,0
20090201|2008-07-18 12:30,18,19.21,19.21,19.2,19.2,0
20090201|2008-07-18 16:00,18,19.24,19.24,19.24,19.24,0
20090201|2008-07-21 10:00,21,19.2,19.2,19.14,19.15,0
20090201|2008-07-21 10:30,21,19.15,19.15,19.15,19.15,0
20090201|2008-07-21 11:00,21,19.15,19.15,19,19,0
20090201|2008-07-21 11:30,21,19,19.05,19,19.05,0
20090201|2008-07-21 12:00,21,19.12,19.12,19.12,19.12,0
20090201|2008-07-21 15:30,21,19.1,19.1,19.1,19.1,0
20090201|2008-07-21 16:00,21,19.1,19.1,19.1,19.1,0
20090201|2008-07-22 09:00,22,19.05,19.05,19.05,19.05,0
20090201|2008-07-22 10:00,22,19.09,19.09,19.09,19.09,0
20090201|2008-07-22 11:00,22,19.06,19.06,19.06,19.06,0
20090201|2008-07-22 11:30,22,19.03,19.04,19.01,19.01,0
20090201|2008-07-22 12:00,22,19.04,19.04,19.01,19.01,0
20090201|2008-07-22 12:30,22,19.01,19.01,19,19,0
20090201|2008-07-22 13:00,22,18.99,18.99,18.98,18.98,0
20090201|2008-07-22 13:30,22,19,19,19,19,0
20090201|2008-07-22 16:00,22,18.99,18.99,18.99,18.99,0
20090201|2008-07-23 09:00,23,19.04,19.04,19.04,19.04,0
20090201|2008-07-23 09:30,23,18.99,18.99,18.98,18.99,0
20090201|2008-07-23 10:00,23,19,19,18.96,18.96,0
20090201|2008-07-23 12:00,23,18.91,18.91,18.91,18.91,0
20090201|2008-07-23 12:30,23,18.91,18.92,18.91,18.92,0
20090201|2008-07-23 14:30,23,18.92,18.92,18.92,18.92,0
20090201|2008-07-23 16:00,23,18.92,18.92,18.92,18.92,0
20090201|2008-07-24 07:30,24,18.99,18.99,18.99,18.99,0
20090201|2008-07-24 08:00,24,18.99,18.99,18.95,18.95,0
20090201|2008-07-24 09:00,24,18.95,18.95,18.95,18.95,0
20090201|2008-07-24 10:00,24,18.9,18.9,18.9,18.9,0
20090201|2008-07-24 12:00,24,19,19,19,19,0
20090201|2008-07-24 16:00,24,19,19,19,19,0
20090201|2008-07-24 19:00,25,19.1,19.1,19.1,19.1,0
20090201|2008-07-25 07:30,25,19.02,19.02,19.02,19.02,0
20090201|2008-07-25 09:30,25,19,19,19,19,0
20090201|2008-07-25 10:00,25,19.05,19.05,19.05,19.05,0
20090201|2008-07-25 11:30,25,19.07,19.07,19.07,19.07,0
20090201|2008-07-25 13:00,25,19.05,19.05,19.05,19.05,0
20090201|2008-07-25 16:00,25,19.07,19.07,19.07,19.07,0
20090201|2008-07-28 10:30,28,19.07,19.07,19.07,19.07,0
20090201|2008-07-28 11:00,28,19,19,18.89,18.96,0
20090201|2008-07-28 12:00,28,18.9,18.95,18.85,18.9,0
20090201|2008-07-28 12:30,28,18.95,18.95,18.95,18.95,0
20090201|2008-07-28 13:00,28,19.02,19.02,18.95,18.95,0
20090201|2008-07-28 14:00,28,18.9,18.9,18.86,18.86,0
20090201|2008-07-28 15:30,28,18.81,18.81,18.81,18.81,0
20090201|2008-07-28 16:00,28,18.95,18.95,18.95,18.95,0
20090201|2008-07-28 17:30,29,18.88,18.88,18.88,18.88,0
20090201|2008-07-29 10:30,29,18.79,18.79,18.7,18.7,0
20090201|2008-07-29 11:00,29,18.7,18.7,18.7,18.7,0
20090201|2008-07-29 13:00,29,18.75,18.76,18.7,18.7,0
20090201|2008-07-29 15:30,29,18.68,18.68,18.68,18.68,0
20090201|2008-07-29 16:00,29,18.7,18.7,18.7,18.7,0
20090201|2008-07-29 21:30,30,18.65,18.65,18.65,18.65,0
20090201|2008-07-30 08:00,30,18.62,18.65,18.59,18.6,0
20090201|2008-07-30 08:30,30,18.65,18.65,18.65,18.65,0
20090201|2008-07-30 09:30,30,18.5,18.5,18.5,18.5,0
20090201|2008-07-30 10:00,30,18.5,18.5,18.47,18.47,0
20090201|2008-07-30 10:30,30,18.32,18.32,18.21,18.21,0
20090201|2008-07-30 11:00,30,17.95,18,17.95,18,0
20090201|2008-07-30 12:00,30,17.98,18.05,17.98,18.05,0
20090201|2008-07-30 15:00,30,18.05,18.05,18.05,18.05,0
20090201|2008-07-30 16:00,30,17.98,17.98,17.98,17.98,0
20090201|2008-07-30 17:30,31,17.98,17.98,17.98,17.98,0
20090201|2008-07-30 18:30,31,17.98,17.98,17.98,17.98,0
20090201|2008-07-31 09:30,31,18.05,18.05,18.05,18.05,0
20090201|2008-07-31 10:00,31,18.22,18.22,18.07,18.07,0
20090201|2008-07-31 10:30,31,18.1,18.2,18.1,18.15,0
20090201|2008-07-31 11:30,31,18.1,18.15,18.1,18.15,0
20090201|2008-07-31 12:00,31,18.1,18.1,18.1,18.1,0
20090201|2008-07-31 13:00,31,18.05,18.05,18.02,18.02,0
20090201|2008-07-31 13:30,31,18.05,18.05,18.05,18.05,0
20090201|2008-07-31 16:00,31,18.05,18.05,18.05,18.05,0
20090201|2008-07-31 17:30,1,18.05,18.05,18.05,18.05,0
20090201|2008-08-01 16:00,1,18.07,18.07,18.07,18.07,0
20090201|2008-08-04 09:00,4,18.05,18.08,18.05,18.08,0
20090201|2008-08-04 09:30,4,18.09,18.11,18.08,18.11,0
20090201|2008-08-04 10:00,4,18.11,18.11,18.11,18.11,0
20090201|2008-08-04 11:00,4,18.07,18.07,18.07,18.07,0
20090201|2008-08-04 11:30,4,18.1,18.1,18.1,18.1,0
20090201|2008-08-04 15:30,4,18.1,18.1,18.1,18.1,0
20090201|2008-08-04 16:00,4,18.1,18.1,18.1,18.1,0
20090201|2008-08-05 08:00,5,18.05,18.05,18.05,18.05,0
20090201|2008-08-05 09:00,5,18.05,18.05,18.05,18.05,0
20090201|2008-08-05 09:30,5,18.06,18.06,18.05,18.05,0
20090201|2008-08-05 10:00,5,18.05,18.05,18.05,18.05,0
20090201|2008-08-05 11:00,5,18.02,18.02,18.01,18.01,0
20090201|2008-08-05 11:30,5,18,18,17.96,17.97,0
20090201|2008-08-05 13:00,5,18,18,17.95,17.95,0
20090201|2008-08-05 16:00,5,17.95,17.95,17.95,17.95,0
20090201|2008-08-05 17:00,6,17.95,17.95,17.95,17.95,0
20090201|2008-08-05 17:30,6,17.95,17.95,17.95,17.95,0
20090201|2008-08-06 09:30,6,17.96,17.96,17.96,17.96,0
20090201|2008-08-06 10:30,6,17.95,17.95,17.92,17.92,0
20090201|2008-08-06 11:00,6,17.92,17.92,17.92,17.92,0
20090201|2008-08-06 11:30,6,17.9,17.9,17.85,17.85,0
20090201|2008-08-06 12:00,6,17.85,17.85,17.85,17.85,0
20090201|2008-08-06 13:00,6,17.88,17.88,17.85,17.85,0
20090201|2008-08-06 13:30,6,17.85,17.85,17.85,17.85,0
20090201|2008-08-06 16:00,6,17.88,17.88,17.88,17.88,0
20090201|2008-08-07 08:00,7,17.85,17.85,17.85,17.85,0
20090201|2008-08-07 08:30,7,17.8,17.8,17.8,17.8,0
20090201|2008-08-07 09:30,7,17.8,17.87,17.8,17.87,0
20090201|2008-08-07 10:30,7,17.92,17.92,17.92,17.92,0
20090201|2008-08-07 11:00,7,17.95,17.95,17.95,17.95,0
20090201|2008-08-07 11:30,7,17.95,17.95,17.95,17.95,0
20090201|2008-08-07 12:30,7,17.88,17.88,17.88,17.88,0
20090201|2008-08-07 14:30,7,17.88,17.88,17.88,17.88,0
20090201|2008-08-07 16:00,7,17.88,17.88,17.88,17.88,0
20090201|2008-08-08 05:30,8,17.83,17.83,17.83,17.83,0
20090201|2008-08-08 08:30,8,17.8,17.8,17.8,17.8,0
20090201|2008-08-08 09:00,8,17.8,17.8,17.8,17.8,0
20090201|2008-08-08 09:30,8,17.82,17.82,17.82,17.82,0
20090201|2008-08-08 10:00,8,17.8,17.8,17.8,17.8,0
20090201|2008-08-08 10:30,8,17.85,17.85,17.85,17.85,0
20090201|2008-08-08 11:00,8,17.75,17.75,17.75,17.75,0
20090201|2008-08-08 11:30,8,17.76,17.81,17.76,17.81,0
20090201|2008-08-08 12:00,8,17.75,17.75,17.75,17.75,0
20090201|2008-08-08 12:30,8,17.81,17.81,17.75,17.75,0
20090201|2008-08-08 13:00,8,17.75,17.75,17.68,17.75,0
20090201|2008-08-08 16:00,8,17.75,17.75,17.75,17.75,0
20090201|2008-08-11 09:00,11,17.75,17.75,17.65,17.65,0
20090201|2008-08-11 10:30,11,17.75,17.8,17.75,17.8,0
20090201|2008-08-11 11:30,11,17.77,17.77,17.76,17.76,0
20090201|2008-08-11 12:00,11,17.76,17.76,17.76,17.76,0
20090201|2008-08-11 12:30,11,17.75,17.75,17.75,17.75,0
20090201|2008-08-11 13:00,11,17.69,17.73,17.69,17.73,0
20090201|2008-08-11 13:30,11,17.73,17.73,17.73,17.73,0
20090201|2008-08-11 16:00,11,17.69,17.69,17.69,17.69,0
20090201|2008-08-12 09:00,12,17.81,17.81,17.69,17.75,0
20090201|2008-08-12 09:30,12,17.75,17.75,17.75,17.75,0
20090201|2008-08-12 10:00,12,17.7,17.7,17.7,17.7,0
20090201|2008-08-12 10:30,12,17.7,17.7,17.7,17.7,0
20090201|2008-08-12 11:00,12,17.76,17.8,17.76,17.77,0
20090201|2008-08-12 12:30,12,17.73,17.73,17.73,17.73,0
20090201|2008-08-12 14:30,12,17.8,17.8,17.8,17.8,0
20090201|2008-08-12 15:00,12,17.78,17.78,17.78,17.78,0
20090201|2008-08-12 15:30,12,17.78,17.78,17.78,17.78,0
20090201|2008-08-12 16:00,12,17.73,17.73,17.73,17.73,0
20090201|2008-08-13 08:30,13,17.73,17.73,17.73,17.73,0
20090201|2008-08-13 09:00,13,17.73,17.73,17.72,17.72,0
20090201|2008-08-13 11:00,13,17.75,17.75,17.75,17.75,0
20090201|2008-08-13 11:30,13,17.8,17.8,17.75,17.78,0
20090201|2008-08-13 13:00,13,17.8,17.8,17.8,17.8,0
20090201|2008-08-13 16:00,13,17.78,17.78,17.78,17.78,0
20090201|2008-08-14 09:30,14,17.8,17.8,17.8,17.8,0
20090201|2008-08-14 10:30,14,17.77,17.77,17.77,17.77,0
20090201|2008-08-14 11:00,14,17.77,17.77,17.77,17.77,0
20090201|2008-08-14 11:30,14,17.77,17.77,17.77,17.77,0
20090201|2008-08-14 12:00,14,17.78,17.78,17.78,17.78,0
20090201|2008-08-14 13:00,14,17.78,17.78,17.78,17.78,0
20090201|2008-08-14 14:30,14,17.76,17.76,17.76,17.76,0
20090201|2008-08-14 15:30,14,17.78,17.78,17.78,17.78,0
20090201|2008-08-14 16:00,14,17.78,17.78,17.78,17.78,0
20090201|2008-08-14 17:30,15,17.76,17.76,17.69,17.69,0
20090201|2008-08-15 09:00,15,17.7,17.7,17.7,17.7,0
20090201|2008-08-15 09:30,15,17.7,17.7,17.7,17.7,0
20090201|2008-08-15 10:30,15,17.7,17.7,17.66,17.66,0
20090201|2008-08-15 11:00,15,17.7,17.7,17.7,17.7,0
20090201|2008-08-15 13:00,15,17.73,17.73,17.7,17.7,0
20090201|2008-08-15 16:00,15,17.7,17.7,17.7,17.7,0
20090201|2008-08-18 09:00,18,17.69,17.69,17.69,17.69,0
20090201|2008-08-18 09:30,18,17.65,17.65,17.62,17.62,0
20090201|2008-08-18 10:00,18,17.61,17.61,17.4,17.4,0
20090201|2008-08-18 10:30,18,17.51,17.55,17.51,17.55,0
20090201|2008-08-18 16:00,18,17.4,17.4,17.4,17.4,0
20090201|2008-08-18 21:30,19,17.38,17.38,17.38,17.38,0
20090201|2008-08-19 07:30,19,17.39,17.39,17.39,17.39,0
20090201|2008-08-19 08:00,19,17.35,17.35,17.35,17.35,0
20090201|2008-08-19 08:30,19,17.35,17.35,17.35,17.35,0
20090201|2008-08-19 09:00,19,17.38,17.38,17.31,17.31,0
20090201|2008-08-19 09:30,19,17.29,17.32,17.26,17.32,0
20090201|2008-08-19 10:00,19,17.23,17.32,17.23,17.23,0
20090201|2008-08-19 10:30,19,17.25,17.25,17.08,17.08,0
20090201|2008-08-19 11:00,19,17.01,17.15,17,17.15,0
20090201|2008-08-19 12:30,19,17.1,17.1,17.1,17.1,0
20090201|2008-08-19 13:30,19,17.05,17.05,17.05,17.05,0
20090201|2008-08-19 14:30,19,17.11,17.11,17.11,17.11,0
20090201|2008-08-19 16:00,19,17.1,17.1,17.1,17.1,0
20090201|2008-08-19 17:00,20,17.05,17.05,17.05,17.05,0
20090201|2008-08-19 17:30,20,17.05,17.05,17.05,17.05,0
20090201|2008-08-19 21:30,20,17,17,17,17,0
20090201|2008-08-20 09:30,20,16.86,16.86,16.86,16.86,0
20090201|2008-08-20 10:00,20,16.86,16.86,16.86,16.86,0
20090201|2008-08-20 10:30,20,16.88,16.93,16.88,16.93,0
20090201|2008-08-20 11:30,20,16.96,16.96,16.96,16.96,0
20090201|2008-08-20 12:00,20,16.95,16.95,16.95,16.95,0
20090201|2008-08-20 13:00,20,16.98,16.98,16.9,16.9,0
20090201|2008-08-20 16:00,20,16.94,16.94,16.94,16.94,0
20090201|2008-08-20 18:30,21,17,17,17,17,0
20090201|2008-08-21 08:30,21,17.04,17.05,17.04,17.05,0
20090201|2008-08-21 09:00,21,17.05,17.05,17.05,17.05,0
20090201|2008-08-21 09:30,21,17,17,16.98,16.98,0
20090201|2008-08-21 10:00,21,17.07,17.07,17.07,17.07,0
20090201|2008-08-21 10:30,21,17.06,17.06,17.06,17.06,0
20090201|2008-08-21 11:00,21,17.15,17.15,17.06,17.06,0
20090201|2008-08-21 11:30,21,17.13,17.14,17.13,17.14,0
20090201|2008-08-21 12:00,21,17.14,17.14,17.1,17.14,0
20090201|2008-08-21 12:30,21,17.17,17.34,17.17,17.34,0
20090201|2008-08-21 13:00,21,17.39,17.39,17.3,17.3,0
20090201|2008-08-21 13:30,21,17.3,17.3,17.3,17.3,0
20090201|2008-08-21 16:00,21,17.39,17.39,17.39,17.39,0
20090201|2008-08-21 17:00,22,17.2,17.2,17.2,17.2,0
20090201|2008-08-21 17:30,22,17.31,17.32,17.31,17.32,0
20090201|2008-08-22 06:30,22,17.29,17.29,17.29,17.29,0
20090201|2008-08-22 07:00,22,17.26,17.26,17.25,17.25,0
20090201|2008-08-22 08:30,22,17.25,17.25,17.25,17.25,0
20090201|2008-08-22 09:00,22,17.26,17.28,17.26,17.28,0
20090201|2008-08-22 09:30,22,17.33,17.33,17.33,17.33,0
20090201|2008-08-22 10:00,22,17.3,17.3,17.29,17.29,0
20090201|2008-08-22 10:30,22,17.15,17.15,17.1,17.1,0
20090201|2008-08-22 11:00,22,17.09,17.1,17.09,17.1,0
20090201|2008-08-22 12:00,22,17.06,17.1,17.05,17.1,0
20090201|2008-08-22 16:00,22,17.1,17.1,17.1,17.1,0
20090201|2008-08-25 09:00,25,17.1,17.1,17.02,17.02,0
20090201|2008-08-25 09:30,25,17.08,17.08,17.08,17.08,0
20090201|2008-08-25 10:00,25,17.01,17.01,17.01,17.01,0
20090201|2008-08-25 10:30,25,17.01,17.03,17.01,17.03,0
20090201|2008-08-25 12:30,25,17.03,17.05,17.03,17.05,0
20090201|2008-08-25 13:00,25,17.03,17.03,17.03,17.03,0
20090201|2008-08-25 15:30,25,17.04,17.04,17.04,17.04,0
20090201|2008-08-25 16:00,25,17.03,17.03,17.03,17.03,0
20090201|2008-08-25 17:00,26,17.04,17.04,17.04,17.04,0
20090201|2008-08-26 09:00,26,17,17.03,16.91,16.91,0
20090201|2008-08-26 09:30,26,16.91,16.91,16.9,16.9,0
20090201|2008-08-26 10:00,26,16.9,16.9,16.85,16.85,0
20090201|2008-08-26 10:30,26,16.85,16.89,16.82,16.89,0
20090201|2008-08-26 11:00,26,16.86,16.86,16.81,16.81,0
20090201|2008-08-26 12:30,26,16.91,16.91,16.81,16.81,0
20090201|2008-08-26 13:00,26,16.84,16.84,16.75,16.76,0
20090201|2008-08-26 13:30,26,16.72,16.72,16.72,16.72,0
20090201|2008-08-26 14:00,26,16.82,16.82,16.82,16.82,0
20090201|2008-08-26 15:30,26,16.83,16.83,16.83,16.83,0
20090201|2008-08-26 16:00,26,16.8,16.8,16.8,16.8,0
20090201|2008-08-26 17:30,27,16.83,16.83,16.8,16.8,0
20090201|2008-08-27 07:30,27,16.8,16.8,16.8,16.8,0
20090201|2008-08-27 09:00,27,16.77,16.77,16.77,16.77,0
20090201|2008-08-27 10:00,27,16.78,16.78,16.78,16.78,0
20090201|2008-08-27 10:30,27,16.77,16.77,16.77,16.77,0
20090201|2008-08-27 11:00,27,16.85,16.85,16.85,16.85,0
20090201|2008-08-27 12:00,27,16.87,16.87,16.87,16.87,0
20090201|2008-08-27 13:00,27,16.81,16.81,16.81,16.81,0
20090201|2008-08-27 14:00,27,16.87,16.87,16.87,16.87,0
20090201|2008-08-27 14:30,27,16.88,16.88,16.88,16.88,0
20090201|2008-08-27 15:30,27,16.88,16.88,16.88,16.88,0
20090201|2008-08-27 16:00,27,16.81,16.81,16.81,16.81,0
20090201|2008-08-28 07:00,28,16.89,16.89,16.89,16.89,0
20090201|2008-08-28 07:30,28,16.89,16.89,16.89,16.89,0
20090201|2008-08-28 10:30,28,17.05,17.05,16.9,16.9,0
20090201|2008-08-28 11:00,28,16.87,16.87,16.8,16.8,0
20090201|2008-08-28 11:30,28,16.9,16.9,16.9,16.9,0
20090201|2008-08-28 12:30,28,16.85,16.85,16.85,16.85,0
20090201|2008-08-28 13:00,28,16.85,16.85,16.81,16.81,0
20090201|2008-08-28 13:30,28,16.85,16.85,16.85,16.85,0
20090201|2008-08-28 16:00,28,16.81,16.81,16.81,16.81,0
20090201|2008-08-29 08:30,29,16.8,16.8,16.8,16.8,0
20090201|2008-08-29 09:00,29,16.79,16.82,16.79,16.82,0
20090201|2008-08-29 09:30,29,16.75,16.75,16.75,16.75,0
20090201|2008-08-29 12:30,29,16.75,16.75,16.75,16.75,0
20090201|2008-08-29 13:00,29,16.7,16.7,16.7,16.7,0
20090201|2008-08-29 16:00,29,16.74,16.74,16.74,16.74,0
20090201|2008-09-01 20:00,2,16.7,16.7,16.7,16.7,0
20090201|2008-09-02 06:30,2,16.7,16.7,16.7,16.7,0
20090201|2008-09-02 09:00,2,16.7,16.7,16.7,16.7,0
20090201|2008-09-02 09:30,2,16.7,16.71,16.7,16.71,0
20090201|2008-09-02 10:00,2,16.67,16.69,16.67,16.69,0
20090201|2008-09-02 11:00,2,16.6,16.6,16.6,16.6,0
20090201|2008-09-02 11:30,2,16.6,16.6,16.6,16.6,0
20090201|2008-09-02 12:00,2,16.62,16.62,16.6,16.6,0
20090201|2008-09-02 12:30,2,16.61,16.61,16.61,16.61,0
20090201|2008-09-02 15:00,2,16.61,16.61,16.6,16.6,0
20090201|2008-09-02 16:00,2,16.61,16.61,16.61,16.61,0
20090201|2008-09-02 18:00,3,16.55,16.55,16.55,16.55,0
20090201|2008-09-02 18:30,3,16.54,16.54,16.53,16.53,0
20090201|2008-09-03 07:00,3,16.6,16.6,16.6,16.6,0
20090201|2008-09-03 07:30,3,16.6,16.6,16.6,16.6,0
20090201|2008-09-03 08:00,3,16.53,16.53,16.5,16.5,0
20090201|2008-09-03 09:00,3,16.4,16.4,16.4,16.4,0
20090201|2008-09-03 09:30,3,16.46,16.46,16.45,16.45,0
20090201|2008-09-03 10:00,3,16.35,16.35,16.35,16.35,0
20090201|2008-09-03 10:30,3,16.34,16.35,16.28,16.35,0
20090201|2008-09-03 12:00,3,16.28,16.28,16.28,16.28,0
20090201|2008-09-03 12:30,3,16.25,16.25,16.25,16.25,0
20090201|2008-09-03 13:00,3,16.25,16.25,16.25,16.25,0
20090201|2008-09-03 14:00,3,16.3,16.73,16.3,16.73,0
20090201|2008-09-03 15:00,3,16.4,16.5,16.38,16.5,0
20090201|2008-09-03 15:30,3,16.42,16.42,16.42,16.42,0
20090201|2008-09-03 16:00,3,16.25,16.25,16.25,16.25,0
20090201|2008-09-03 17:00,4,16.38,16.42,16.38,16.42,0
20090201|2008-09-04 06:00,4,16.36,16.36,16.35,16.35,0
20090201|2008-09-04 06:30,4,16.33,16.38,16.33,16.38,0
20090201|2008-09-04 07:30,4,16.38,16.38,16.38,16.38,0
20090201|2008-09-04 08:30,4,16.4,16.4,16.4,16.4,0
20090201|2008-09-04 09:30,4,16.53,16.53,16.53,16.53,0
20090201|2008-09-04 10:00,4,16.4,16.4,16.4,16.4,0
20090201|2008-09-04 10:30,4,16.55,16.55,16.55,16.55,0
20090201|2008-09-04 11:00,4,16.55,16.55,16.55,16.55,0
20090201|2008-09-04 12:00,4,16.55,16.55,16.44,16.45,0
20090201|2008-09-04 13:00,4,16.42,16.42,16.4,16.41,0
20090201|2008-09-04 15:00,4,16.4,16.4,16.4,16.4,0
20090201|2008-09-04 16:00,4,16.41,16.41,16.41,16.41,0
20090201|2008-09-05 08:30,5,16.49,16.49,16.49,16.49,0
20090201|2008-09-05 09:00,5,16.53,16.53,16.53,16.53,0
20090201|2008-09-05 10:00,5,16.53,16.54,16.53,16.54,0
20090201|2008-09-05 10:30,5,16.54,16.54,16.39,16.39,0
20090201|2008-09-05 11:00,5,16.5,16.5,16.37,16.37,0
20090201|2008-09-05 13:00,5,16.48,16.48,16.41,16.41,0
20090201|2008-09-05 16:00,5,16.37,16.37,16.37,16.37,0
20090201|2008-09-08 10:00,8,16.42,16.42,16.42,16.42,0
20090201|2008-09-08 10:30,8,16.41,16.45,16.41,16.45,0
20090201|2008-09-08 11:00,8,16.48,16.48,16.48,16.48,0
20090201|2008-09-08 16:00,8,16.48,16.48,16.48,16.48,0
20090201|2008-09-09 08:30,9,16.49,16.49,16.49,16.49,0
20090201|2008-09-09 09:00,9,16.43,16.43,16.43,16.43,0
20090201|2008-09-09 09:30,9,16.4,16.4,16.4,16.4,0
20090201|2008-09-09 10:00,9,16.45,16.47,16.45,16.47,0
20090201|2008-09-09 10:30,9,16.46,16.49,16.4,16.4,0
20090201|2008-09-09 11:30,9,16.38,16.38,16.38,16.38,0
20090201|2008-09-09 12:00,9,16.35,16.35,16.35,16.35,0
20090201|2008-09-09 12:30,9,16.38,16.44,16.38,16.44,0
20090201|2008-09-09 13:00,9,16.35,16.35,16.35,16.35,0
20090201|2008-09-09 13:30,9,16.4,16.4,16.4,16.4,0
20090201|2008-09-09 14:00,9,16.4,16.42,16.4,16.42,0
20090201|2008-09-09 14:30,9,16.35,16.35,16.35,16.35,0
20090201|2008-09-09 16:00,9,16.35,16.35,16.35,16.35,0
20090201|2008-09-10 09:00,10,16.37,16.37,16.35,16.35,0
20090201|2008-09-10 09:30,10,16.3,16.3,16.3,16.3,0
20090201|2008-09-10 10:30,10,16.4,16.45,16.35,16.35,0
20090201|2008-09-10 11:00,10,16.34,16.34,16.34,16.34,0
20090201|2008-09-10 11:30,10,16.48,16.48,16.35,16.35,0
20090201|2008-09-10 12:00,10,16.35,16.35,16.35,16.35,0
20090201|2008-09-10 13:00,10,16.38,16.38,16.25,16.25,0
20090201|2008-09-10 16:00,10,16.25,16.25,16.25,16.25,0
20090201|2008-09-11 07:30,11,16.3,16.3,16.3,16.3,0
20090201|2008-09-11 08:00,11,16.3,16.3,16.3,16.3,0
20090201|2008-09-11 08:30,11,16.3,16.3,16.3,16.3,0
20090201|2008-09-11 09:00,11,16.27,16.27,16.25,16.25,0
20090201|2008-09-11 10:30,11,16.27,16.27,16.27,16.27,0
20090201|2008-09-11 11:30,11,16.28,16.28,16.28,16.28,0
20090201|2008-09-11 12:00,11,16.28,16.28,16.28,16.28,0
20090201|2008-09-11 12:30,11,16.27,16.27,16.27,16.27,0
20090201|2008-09-11 15:30,11,16.26,16.26,16.26,16.26,0
20090201|2008-09-11 16:00,11,16.28,16.28,16.28,16.28,0
20090201|2008-09-12 09:00,12,16.25,16.25,16.25,16.25,0
20090201|2008-09-12 09:30,12,16.27,16.27,16.27,16.27,0
20090201|2008-09-12 10:00,12,16.29,16.29,16.29,16.29,0
20090201|2008-09-12 10:30,12,16.36,16.36,16.36,16.36,0
20090201|2008-09-12 11:00,12,16.36,16.36,16.36,16.36,0
20090201|2008-09-12 12:00,12,16.29,16.29,16.29,16.29,0
20090201|2008-09-12 12:30,12,16.29,16.29,16.28,16.28,0
20090201|2008-09-12 13:00,12,16.29,16.29,16.25,16.25,0
20090201|2008-09-12 16:00,12,16.28,16.28,16.28,16.28,0
20090201|2008-09-15 09:00,15,16.28,16.28,16.25,16.25,0
20090201|2008-09-15 09:30,15,16.25,16.25,16.25,16.25,0
20090201|2008-09-15 10:00,15,16.28,16.28,16.28,16.28,0
20090201|2008-09-15 10:30,15,16.28,16.28,16.24,16.24,0
20090201|2008-09-15 11:00,15,16.24,16.24,16.24,16.24,0
20090201|2008-09-15 14:00,15,16.27,16.28,16.27,16.28,0
20090201|2008-09-15 15:00,15,16.26,16.26,16.26,16.26,0
20090201|2008-09-15 16:00,15,16.26,16.26,16.26,16.26,0
20090201|2008-09-15 21:00,16,16.26,16.26,16.26,16.26,0
20090201|2008-09-16 09:00,16,16.26,16.26,16.26,16.26,0
20090201|2008-09-16 10:30,16,16.26,16.27,16.26,16.27,0
20090201|2008-09-16 11:00,16,16.26,16.26,16.26,16.26,0
20090201|2008-09-16 11:30,16,16.26,16.26,16.26,16.26,0
20090201|2008-09-16 12:00,16,16.26,16.26,16.25,16.25,0
20090201|2008-09-16 12:30,16,16.25,16.25,16.25,16.25,0
20090201|2008-09-16 15:30,16,16.28,16.28,16.28,16.28,0
20090201|2008-09-16 16:00,16,16.25,16.25,16.25,16.25,0
20090201|2008-09-17 07:30,17,16.28,16.28,16.28,16.28,0
20090201|2008-09-17 08:30,17,16.26,16.26,16.26,16.26,0
20090201|2008-09-17 10:00,17,16.27,16.27,16.26,16.26,0
20090201|2008-09-17 10:30,17,16.33,16.33,16.33,16.33,0
20090201|2008-09-17 11:00,17,16.32,16.33,16.32,16.32,0
20090201|2008-09-17 11:30,17,16.33,16.33,16.33,16.33,0
20090201|2008-09-17 12:00,17,16.33,16.33,16.33,16.33,0
20090201|2008-09-17 12:30,17,16.33,16.43,16.33,16.43,0
20090201|2008-09-17 13:00,17,16.43,16.43,16.43,16.43,0
20090201|2008-09-17 14:30,17,16.5,16.5,16.5,16.5,0
20090201|2008-09-17 15:30,17,16.45,16.45,16.45,16.45,0
20090201|2008-09-17 16:00,17,16.43,16.43,16.43,16.43,0
20090201|2008-09-17 17:30,18,16.45,16.45,16.45,16.45,0
20090201|2008-09-18 08:00,18,16.51,16.53,16.45,16.45,0
20090201|2008-09-18 08:30,18,16.52,16.52,16.52,16.52,0
20090201|2008-09-18 09:00,18,16.54,16.56,16.54,16.56,0
20090201|2008-09-18 09:30,18,16.6,16.6,16.54,16.55,0
20090201|2008-09-18 10:00,18,16.55,16.55,16.55,16.55,0
20090201|2008-09-18 10:30,18,16.55,16.55,16.55,16.55,0
20090201|2008-09-18 11:00,18,16.55,16.55,16.55,16.55,0
20090201|2008-09-18 11:30,18,16.6,16.6,16.6,16.6,0
20090201|2008-09-18 12:00,18,16.6,16.6,16.6,16.6,0
20090201|2008-09-18 12:30,18,16.6,16.6,16.6,16.6,0
20090201|2008-09-18 16:00,18,16.6,16.6,16.6,16.6,0
20090201|2008-09-19 08:00,19,16.6,16.6,16.53,16.53,0
20090201|2008-09-19 08:30,19,16.6,16.6,16.55,16.55,0
20090201|2008-09-19 09:00,19,16.55,16.55,16.53,16.53,0
20090201|2008-09-19 10:00,19,16.57,16.57,16.55,16.55,0
20090201|2008-09-19 10:30,19,16.54,16.6,16.54,16.6,0
20090201|2008-09-19 11:30,19,16.6,16.6,16.6,16.6,0
20090201|2008-09-19 12:30,19,16.6,16.6,16.6,16.6,0
20090201|2008-09-19 13:00,19,16.62,16.62,16.62,16.62,0
20090201|2008-09-19 16:00,19,16.6,16.6,16.6,16.6,0
20090201|2008-09-22 09:00,22,16.65,16.65,16.65,16.65,0
20090201|2008-09-22 09:30,22,16.6,16.65,16.6,16.65,0
20090201|2008-09-22 10:00,22,16.65,16.65,16.65,16.65,0
20090201|2008-09-22 10:30,22,16.7,16.7,16.7,16.7,0
20090201|2008-09-22 11:30,22,16.69,16.7,16.69,16.7,0
20090201|2008-09-22 12:00,22,16.7,16.7,16.7,16.7,0
20090201|2008-09-22 16:00,22,16.7,16.7,16.7,16.7,0
20090201|2008-09-22 20:00,23,16.75,16.75,16.75,16.75,0
20090201|2008-09-23 07:00,23,16.75,16.75,16.75,16.75,0
20090201|2008-09-23 08:00,23,16.75,16.75,16.75,16.75,0
20090201|2008-09-23 08:30,23,16.7,16.7,16.7,16.7,0
20090201|2008-09-23 09:00,23,16.7,16.75,16.7,16.75,0
20090201|2008-09-23 09:30,23,16.79,16.79,16.79,16.79,0
20090201|2008-09-23 10:00,23,16.8,16.8,16.7,16.7,0
20090201|2008-09-23 10:30,23,16.72,16.72,16.72,16.72,0
20090201|2008-09-23 11:00,23,16.59,16.6,16.56,16.56,0
20090201|2008-09-23 11:30,23,16.56,16.56,16.47,16.47,0
20090201|2008-09-23 12:30,23,16.52,16.52,16.52,16.52,0
20090201|2008-09-23 13:00,23,16.5,16.5,16.49,16.49,0
20090201|2008-09-23 14:30,23,16.58,16.58,16.58,16.58,0
20090201|2008-09-23 15:30,23,16.58,16.58,16.58,16.58,0
20090201|2008-09-23 16:00,23,16.5,16.5,16.5,16.5,0
20090201|2008-09-24 08:30,24,16.53,16.53,16.5,16.5,0
20090201|2008-09-24 09:00,24,16.5,16.5,16.43,16.43,0
20090201|2008-09-24 09:30,24,16.43,16.43,16.39,16.39,0
20090201|2008-09-24 10:00,24,16.4,16.4,16.34,16.34,0
20090201|2008-09-24 10:30,24,16.36,16.36,16.34,16.36,0
20090201|2008-09-24 11:00,24,16.33,16.35,16.3,16.35,0
20090201|2008-09-24 13:00,24,16.39,16.39,16.39,16.39,0
20090201|2008-09-24 15:00,24,16.39,16.39,16.39,16.39,0
20090201|2008-09-24 16:00,24,16.39,16.39,16.39,16.39,0
20090201|2008-09-25 09:30,25,16.4,16.4,16.38,16.4,0
20090201|2008-09-25 10:30,25,16.36,16.36,16.26,16.26,0
20090201|2008-09-25 11:00,25,16.3,16.36,16.3,16.3,0
20090201|2008-09-25 11:30,25,16.3,16.3,16.3,16.3,0
20090201|2008-09-25 12:00,25,16.3,16.3,16.3,16.3,0
20090201|2008-09-25 16:00,25,16.3,16.3,16.3,16.3,0
20090201|2008-09-26 08:00,26,16.4,16.4,16.4,16.4,0
20090201|2008-09-26 09:00,26,16.4,16.42,16.36,16.36,0
20090201|2008-09-26 10:00,26,16.41,16.41,16.4,16.4,0
20090201|2008-09-26 12:00,26,16.4,16.4,16.4,16.4,0
20090201|2008-09-26 12:30,26,16.38,16.38,16.35,16.35,0
20090201|2008-09-26 16:00,26,16.35,16.35,16.35,16.35,0
20090201|2008-09-29 10:00,29,16.35,16.35,16.3,16.3,0
20090201|2008-09-29 10:30,29,16.25,16.25,16.14,16.14,0
20090201|2008-09-29 11:00,29,16.06,16.11,15.9,15.95,0
20090201|2008-09-29 11:30,29,15.95,15.95,15.95,15.95,0
20090201|2008-09-29 12:00,29,15.92,15.92,15.88,15.88,0
20090201|2008-09-29 12:30,29,15.89,15.89,15.85,15.85,0
20090201|2008-09-29 15:00,29,15.85,15.85,15.83,15.83,0
20090201|2008-09-29 16:00,29,15.85,15.85,15.85,15.85,0
20090201|2008-09-29 21:00,30,15.73,15.73,15.72,15.72,0
20090201|2008-09-30 08:00,30,15.76,15.76,15.76,15.76,0
20090201|2008-09-30 08:30,30,15.82,15.82,15.82,15.82,0
20090201|2008-09-30 09:00,30,15.77,15.77,15.73,15.73,0
20090201|2008-09-30 09:30,30,15.64,15.64,15.64,15.64,0
20090201|2008-09-30 10:00,30,15.63,15.7,15.63,15.7,0
20090201|2008-09-30 10:30,30,15.7,15.75,15.52,15.52,0
20090201|2008-09-30 11:00,30,15.6,15.6,15.55,15.55,0
20090201|2008-09-30 11:30,30,15.55,15.57,15.55,15.57,0
20090201|2008-09-30 12:00,30,15.58,15.58,15.55,15.55,0
20090201|2008-09-30 12:30,30,15.55,15.55,15.55,15.55,0
20090201|2008-09-30 13:00,30,15.58,15.59,15.58,15.59,0
20090201|2008-09-30 13:30,30,15.59,15.59,15.59,15.59,0
20090201|2008-09-30 14:30,30,15.64,15.69,15.64,15.69,0
20090201|2008-09-30 15:30,30,15.63,15.63,15.63,15.63,0
20090201|2008-09-30 16:00,30,15.58,15.58,15.58,15.58,0
20090201|2008-09-30 17:30,1,15.58,15.58,15.58,15.58,0
20090201|2008-09-30 18:00,1,15.58,15.58,15.55,15.55,0
20090201|2008-09-30 18:30,1,15.58,15.58,15.58,15.58,0
20090201|2008-09-30 22:30,1,15.58,15.58,15.55,15.55,0
20090201|2008-09-30 23:00,1,15.51,15.51,15.5,15.5,0
20090201|2008-10-01 07:30,1,15.49,15.49,15.43,15.43,0
20090201|2008-10-01 08:00,1,15.4,15.41,15.38,15.38,0
20090201|2008-10-01 09:00,1,15.4,15.4,15.35,15.35,0
20090201|2008-10-01 09:30,1,15.39,15.43,15.39,15.43,0
20090201|2008-10-01 10:00,1,15.43,15.45,15.41,15.43,0
20090201|2008-10-01 10:30,1,15.43,15.6,15.43,15.55,0
20090201|2008-10-01 11:00,1,15.58,15.58,15.58,15.58,0
20090201|2008-10-01 11:30,1,15.55,15.55,15.55,15.55,0
20090201|2008-10-01 12:30,1,15.55,15.55,15.55,15.55,0
20090201|2008-10-01 13:00,1,15.52,15.52,15.52,15.52,0
20090201|2008-10-01 15:00,1,15.48,15.48,15.45,15.45,0
20090201|2008-10-01 16:00,1,15.55,15.55,15.55,15.55,0
20090201|2008-10-02 07:30,2,15.44,15.44,15.44,15.44,0
20090201|2008-10-02 08:30,2,15.45,15.45,15.45,15.45,0
20090201|2008-10-02 09:00,2,15.52,15.52,15.52,15.52,0
20090201|2008-10-02 09:30,2,15.52,15.52,15.5,15.5,0
20090201|2008-10-02 10:00,2,15.53,15.53,15.5,15.5,0
20090201|2008-10-02 10:30,2,15.55,15.7,15.55,15.57,0
20090201|2008-10-02 11:00,2,15.52,15.52,15.5,15.5,0
20090201|2008-10-02 11:30,2,15.5,15.5,15.5,15.5,0
20090201|2008-10-02 12:00,2,15.51,15.52,15.51,15.52,0
20090201|2008-10-02 16:00,2,15.52,15.52,15.52,15.52,0
20090201|2008-10-02 17:30,3,15.48,15.48,15.48,15.48,0
20090201|2008-10-03 09:00,3,15.56,15.56,15.56,15.56,0
20090201|2008-10-03 10:30,3,15.52,15.52,15.42,15.48,0
20090201|2008-10-03 11:00,3,15.56,15.56,15.55,15.55,0
20090201|2008-10-03 11:30,3,15.51,15.55,15.51,15.55,0
20090201|2008-10-03 12:30,3,15.57,15.57,15.57,15.57,0
20090201|2008-10-03 13:00,3,15.6,15.6,15.52,15.52,0
20090201|2008-10-03 16:00,3,15.52,15.52,15.52,15.52,0
20090201|2008-10-06 09:00,6,15.51,15.51,15.42,15.43,0
20090201|2008-10-06 09:30,6,15.43,15.46,15.4,15.4,0
20090201|2008-10-06 10:00,6,15.42,15.42,15.42,15.42,0
20090201|2008-10-06 10:30,6,15.47,15.5,15.47,15.5,0
20090201|2008-10-06 11:30,6,15.45,15.45,15.42,15.42,0
20090201|2008-10-06 12:30,6,15.47,15.47,15.41,15.41,0
20090201|2008-10-06 13:00,6,15.45,15.45,15.41,15.43,0
20090201|2008-10-06 13:30,6,15.41,15.41,15.41,15.41,0
20090201|2008-10-06 14:30,6,15.42,15.42,15.42,15.42,0
20090201|2008-10-06 16:00,6,15.41,15.41,15.41,15.41,0
20090201|2008-10-07 05:30,7,15.47,15.47,15.47,15.47,0
20090201|2008-10-07 08:00,7,15.47,15.47,15.47,15.47,0
20090201|2008-10-07 08:30,7,15.49,15.49,15.49,15.49,0
20090201|2008-10-07 09:00,7,15.41,15.41,15.41,15.41,0
20090201|2008-10-07 09:30,7,15.49,15.49,15.49,15.49,0
20090201|2008-10-07 10:30,7,15.54,15.54,15.54,15.54,0
20090201|2008-10-07 11:00,7,15.5,15.52,15.5,15.52,0
20090201|2008-10-07 11:30,7,15.5,15.55,15.5,15.55,0
20090201|2008-10-07 13:00,7,15.45,15.45,15.45,15.45,0
20090201|2008-10-07 13:30,7,15.41,15.41,15.41,15.41,0
20090201|2008-10-07 15:30,7,15.41,15.41,15.41,15.41,0
20090201|2008-10-07 16:00,7,15.45,15.45,15.45,15.45,0
20090201|2008-10-08 00:00,8,15.52,15.52,15.52,15.52,0
20090201|2008-10-08 09:00,8,15.45,15.49,15.45,15.49,0
20090201|2008-10-08 10:00,8,15.44,15.44,15.44,15.44,0
20090201|2008-10-08 11:00,8,15.47,15.47,15.47,15.47,0
20090201|2008-10-08 11:30,8,15.47,15.47,15.47,15.47,0
20090201|2008-10-08 13:00,8,15.47,15.5,15.47,15.5,0
20090201|2008-10-08 15:00,8,15.45,15.45,15.44,15.44,0
20090201|2008-10-08 16:00,8,15.5,15.5,15.5,15.5,0
20090201|2008-10-09 08:30,9,15.47,15.47,15.47,15.47,0
20090201|2008-10-09 10:00,9,15.52,15.52,15.52,15.52,0
20090201|2008-10-09 10:30,9,15.6,15.6,15.6,15.6,0
20090201|2008-10-09 11:00,9,15.6,15.6,15.6,15.6,0
20090201|2008-10-09 12:00,9,15.63,15.65,15.63,15.65,0
20090201|2008-10-09 12:30,9,15.7,15.7,15.7,15.7,0
20090201|2008-10-09 13:00,9,15.61,15.61,15.61,15.61,0
20090201|2008-10-09 16:00,9,15.61,15.61,15.61,15.61,0
20090201|2008-10-10 08:30,10,15.44,15.44,15.44,15.44,0
20090201|2008-10-10 09:00,10,15.41,15.41,15.41,15.41,0
20090201|2008-10-10 09:30,10,15.45,15.45,15.43,15.43,0
20090201|2008-10-10 10:00,10,15.45,15.49,15.4,15.41,0
20090201|2008-10-10 10:30,10,15.41,15.41,15.41,15.41,0
20090201|2008-10-10 11:00,10,15.4,15.4,15.35,15.35,0
20090201|2008-10-10 11:30,10,15.35,15.35,15.35,15.35,0
20090201|2008-10-10 12:00,10,15.35,15.35,15.35,15.35,0
20090201|2008-10-10 12:30,10,15.35,15.35,15.31,15.31,0
20090201|2008-10-10 16:00,10,15.31,15.31,15.31,15.31,0
20090201|2008-10-13 09:00,13,15.3,15.3,15.3,15.3,0
20090201|2008-10-13 09:30,13,15.34,15.35,15.34,15.35,0
20090201|2008-10-13 10:00,13,15.35,15.35,15.27,15.27,0
20090201|2008-10-13 10:30,13,15.31,15.31,15.31,15.31,0
20090201|2008-10-13 11:00,13,15.31,15.31,15.31,15.31,0
20090201|2008-10-13 16:00,13,15.31,15.31,15.31,15.31,0
20090201|2008-10-14 09:30,14,15.3,15.3,15.3,15.3,0
20090201|2008-10-14 10:00,14,15.25,15.25,15.21,15.21,0
20090201|2008-10-14 10:30,14,15.24,15.3,15.2,15.27,0
20090201|2008-10-14 11:00,14,15.27,15.28,15.24,15.24,0
20090201|2008-10-14 11:30,14,15.27,15.27,15.27,15.27,0
20090201|2008-10-14 12:00,14,15.27,15.27,15.27,15.27,0
20090201|2008-10-14 12:30,14,15.27,15.27,15.22,15.22,0
20090201|2008-10-14 13:00,14,15.29,15.29,15.29,15.29,0
20090201|2008-10-14 13:30,14,15.25,15.25,15.25,15.25,0
20090201|2008-10-14 14:30,14,15.25,15.25,15.25,15.25,0
20090201|2008-10-14 16:00,14,15.24,15.24,15.24,15.24,0
20090201|2008-10-15 07:30,15,15.18,15.18,15.18,15.18,0
20090201|2008-10-15 08:00,15,15.21,15.21,15.21,15.21,0
20090201|2008-10-15 08:30,15,15.2,15.2,15.2,15.2,0
20090201|2008-10-15 09:00,15,15.2,15.2,15.2,15.2,0
20090201|2008-10-15 09:30,15,15.2,15.2,15.2,15.2,0
20090201|2008-10-15 10:00,15,15.2,15.2,15.15,15.16,0
20090201|2008-10-15 10:30,15,15.2,15.2,15.18,15.18,0
20090201|2008-10-15 11:00,15,15.23,15.24,15.23,15.24,0
20090201|2008-10-15 11:30,15,15.21,15.21,15.2,15.2,0
20090201|2008-10-15 12:00,15,15.18,15.18,15.18,15.18,0
20090201|2008-10-15 12:30,15,15.18,15.18,15.13,15.13,0
20090201|2008-10-15 13:00,15,15.18,15.18,15.13,15.13,0
20090201|2008-10-15 13:30,15,15.13,15.13,15.13,15.13,0
20090201|2008-10-15 14:00,15,15.12,15.12,15.12,15.12,0
20090201|2008-10-15 15:30,15,15.16,15.16,15.16,15.16,0
20090201|2008-10-15 16:00,15,15.18,15.18,15.18,15.18,0
20090201|2008-10-15 17:30,16,15.03,15.03,14.98,14.98,0
20090201|2008-10-15 19:00,16,15,15,15,15,0
20090201|2008-10-15 21:30,16,14.99,14.99,14.99,14.99,0
20090201|2008-10-16 06:30,16,15.06,15.07,15.06,15.07,0
20090201|2008-10-16 08:30,16,15.09,15.14,15.09,15.14,0
20090201|2008-10-16 09:00,16,15.11,15.11,15.11,15.11,0
20090201|2008-10-16 09:30,16,15.12,15.13,15.12,15.13,0
20090201|2008-10-16 10:00,16,15.09,15.09,15.09,15.09,0
20090201|2008-10-16 10:30,16,15.09,15.09,15.08,15.08,0
20090201|2008-10-16 11:00,16,15.12,15.12,15.06,15.06,0
20090201|2008-10-16 11:30,16,15.08,15.14,15.08,15.14,0
20090201|2008-10-16 12:00,16,15.06,15.06,15.05,15.05,0
20090201|2008-10-16 13:00,16,15.07,15.07,15.02,15.02,0
20090201|2008-10-16 13:30,16,15.09,15.09,15.09,15.09,0
20090201|2008-10-16 15:30,16,15.02,15.02,15.02,15.02,0
20090201|2008-10-16 16:00,16,15.04,15.04,15.04,15.04,0
20090201|2008-10-16 23:00,17,14.95,14.95,14.95,14.95,0
20090201|2008-10-17 08:30,17,15.02,15.04,14.95,14.95,0
20090201|2008-10-17 09:00,17,14.95,14.95,14.95,14.95,0
20090201|2008-10-17 09:30,17,14.95,14.99,14.92,14.99,0
20090201|2008-10-17 10:00,17,14.95,14.95,14.92,14.92,0
20090201|2008-10-17 10:30,17,14.93,14.93,14.78,14.78,0
20090201|2008-10-17 11:00,17,14.81,14.81,14.8,14.8,0
20090201|2008-10-17 11:30,17,14.8,14.8,14.8,14.8,0
20090201|2008-10-17 12:00,17,14.8,14.8,14.8,14.8,0
20090201|2008-10-17 13:00,17,14.76,14.76,14.75,14.75,0
20090201|2008-10-17 16:00,17,14.76,14.76,14.76,14.76,0
20090201|2008-10-20 09:00,20,14.59,14.71,14.59,14.71,0
20090201|2008-10-20 09:30,20,14.64,14.64,14.64,14.64,0
20090201|2008-10-20 10:00,20,14.6,14.6,14.46,14.46,0
20090201|2008-10-20 10:30,20,14.5,14.66,14.46,14.64,0
20090201|2008-10-20 11:00,20,14.68,14.68,14.65,14.65,0
20090201|2008-10-20 12:30,20,14.51,14.55,14.5,14.53,0
20090201|2008-10-20 13:00,20,14.45,14.55,14.4,14.41,0
20090201|2008-10-20 14:00,20,14.56,14.56,14.56,14.56,0
20090201|2008-10-20 15:00,20,14.51,14.55,14.51,14.55,0
20090201|2008-10-20 15:30,20,14.66,14.66,14.66,14.66,0
20090201|2008-10-20 16:00,20,14.41,14.41,14.41,14.41,0
20090201|2008-10-20 17:00,21,14.6,14.6,14.6,14.6,0
20090201|2008-10-20 18:00,21,14.56,14.56,14.55,14.55,0
20090201|2008-10-21 05:00,21,14.45,14.45,14.45,14.45,0
20090201|2008-10-21 05:30,21,14.44,14.44,14.44,14.44,0
20090201|2008-10-21 06:30,21,14.45,14.45,14.45,14.45,0
20090201|2008-10-21 07:00,21,14.41,14.41,14.41,14.41,0
20090201|2008-10-21 07:30,21,14.41,14.49,14.41,14.49,0
20090201|2008-10-21 08:30,21,14.53,14.54,14.5,14.54,0
20090201|2008-10-21 09:00,21,14.51,14.51,14.46,14.46,0
20090201|2008-10-21 10:00,21,14.5,14.54,14.5,14.54,0
20090201|2008-10-21 10:30,21,14.58,14.58,14.47,14.47,0
20090201|2008-10-21 11:30,21,14.44,14.44,14.44,14.44,0
20090201|2008-10-21 12:00,21,14.44,14.44,14.44,14.44,0
20090201|2008-10-21 13:00,21,14.45,14.45,14.45,14.45,0
20090201|2008-10-21 16:00,21,14.45,14.45,14.45,14.45,0
20090201|2008-10-21 20:00,22,14.5,14.5,14.5,14.5,0
20090201|2008-10-22 05:30,22,14.46,14.46,14.46,14.46,0
20090201|2008-10-22 09:00,22,14.5,14.5,14.5,14.5,0
20090201|2008-10-22 10:00,22,14.51,14.51,14.51,14.51,0
20090201|2008-10-22 10:30,22,14.51,14.51,14.51,14.51,0
20090201|2008-10-22 11:00,22,14.52,14.52,14.48,14.48,0
20090201|2008-10-22 12:30,22,14.48,14.48,14.46,14.46,0
20090201|2008-10-22 16:00,22,14.46,14.46,14.46,14.46,0
20090201|2008-10-22 17:00,23,14.5,14.5,14.5,14.5,0
20090201|2008-10-23 06:00,23,14.46,14.46,14.46,14.46,0
20090201|2008-10-23 07:00,23,14.48,14.48,14.46,14.46,0
20090201|2008-10-23 09:00,23,14.46,14.46,14.45,14.45,0
20090201|2008-10-23 10:00,23,14.41,14.41,14.37,14.37,0
20090201|2008-10-23 10:30,23,14.4,14.41,14.4,14.41,0
20090201|2008-10-23 13:00,23,14.35,14.41,14.35,14.41,0
20090201|2008-10-23 15:30,23,14.35,14.35,14.35,14.35,0
20090201|2008-10-23 16:00,23,14.35,14.35,14.35,14.35,0
20090201|2008-10-23 20:30,24,14.35,14.35,14.35,14.35,0
20090201|2008-10-23 21:00,24,14.3,14.3,14.3,14.3,0
20090201|2008-10-23 21:30,24,14.3,14.3,14.3,14.3,0
20090201|2008-10-24 05:30,24,14.28,14.28,14.28,14.28,0
20090201|2008-10-24 07:30,24,14.28,14.28,14.22,14.22,0
20090201|2008-10-24 08:00,24,14.2,14.2,14.2,14.2,0
20090201|2008-10-24 08:30,24,14.34,14.35,14.34,14.35,0
20090201|2008-10-24 09:00,24,14.35,14.35,14.3,14.3,0
20090201|2008-10-24 09:30,24,14.3,14.33,14.3,14.33,0
20090201|2008-10-24 10:00,24,14.35,14.48,14.35,14.48,0
20090201|2008-10-24 10:30,24,14.45,14.45,14.2,14.2,0
20090201|2008-10-24 11:00,24,14.21,14.24,14.21,14.24,0
20090201|2008-10-24 11:30,24,14.22,14.22,14.22,14.22,0
20090201|2008-10-24 12:00,24,14.21,14.21,14.2,14.2,0
20090201|2008-10-24 12:30,24,14.18,14.18,14.11,14.15,0
20090201|2008-10-24 16:00,24,14.15,14.15,14.15,14.15,0
20090201|2008-10-27 09:00,27,14.13,14.15,14.13,14.15,0
20090201|2008-10-27 09:30,27,14.13,14.13,14.13,14.13,0
20090201|2008-10-27 10:00,27,14.16,14.2,14.15,14.15,0
20090201|2008-10-27 10:30,27,14.18,14.18,14.12,14.12,0
20090201|2008-10-27 11:00,27,14.13,14.13,14.13,14.13,0
20090201|2008-10-27 11:30,27,14.13,14.13,14.08,14.08,0
20090201|2008-10-27 12:00,27,14.12,14.12,14.12,14.12,0
20090201|2008-10-27 12:30,27,14.11,14.14,14.11,14.14,0
20090201|2008-10-27 13:00,27,14.12,14.12,14.12,14.12,0
20090201|2008-10-27 14:30,27,14.13,14.13,14.13,14.13,0
20090201|2008-10-27 16:00,27,14.12,14.12,14.12,14.12,0
20090201|2008-10-28 06:00,28,14.14,14.14,14.12,14.12,0
20090201|2008-10-28 08:00,28,14.2,14.25,14.2,14.25,0
20090201|2008-10-28 08:30,28,14.23,14.23,14.2,14.23,0
20090201|2008-10-28 09:00,28,14.23,14.23,14.2,14.2,0
20090201|2008-10-28 09:30,28,14.2,14.21,14.2,14.21,0
20090201|2008-10-28 10:00,28,14.21,14.21,14.21,14.21,0
20090201|2008-10-28 10:30,28,14.18,14.18,14.15,14.15,0
20090201|2008-10-28 11:00,28,14.17,14.17,14.17,14.17,0
20090201|2008-10-28 12:30,28,14.16,14.16,14.16,14.16,0
20090201|2008-10-28 13:00,28,14.23,14.23,14.23,14.23,0
20090201|2008-10-28 14:00,28,14.2,14.2,14.2,14.2,0
20090201|2008-10-28 16:00,28,14.16,14.16,14.16,14.16,0
20090201|2008-10-29 08:00,29,14.29,14.29,14.26,14.26,0
20090201|2008-10-29 08:30,29,14.29,14.29,14.28,14.29,0
20090201|2008-10-29 09:00,29,14.28,14.28,14.28,14.28,0
20090201|2008-10-29 09:30,29,14.3,14.3,14.3,14.3,0
20090201|2008-10-29 10:00,29,14.41,14.47,14.41,14.47,0
20090201|2008-10-29 10:30,29,14.34,14.4,14.28,14.28,0
20090201|2008-10-29 11:00,29,14.38,14.38,14.38,14.38,0
20090201|2008-10-29 12:00,29,14.43,14.43,14.43,14.43,0
20090201|2008-10-29 12:30,29,14.38,14.38,14.37,14.37,0
20090201|2008-10-29 13:00,29,14.4,14.45,14.4,14.45,0
20090201|2008-10-29 13:30,29,14.49,14.49,14.49,14.49,0
20090201|2008-10-29 16:00,29,14.4,14.4,14.4,14.4,0
20090201|2008-10-30 07:30,30,14.53,14.53,14.53,14.53,0
20090201|2008-10-30 08:00,30,14.53,14.53,14.53,14.53,0
20090201|2008-10-30 08:30,30,14.53,14.57,14.53,14.57,0
20090201|2008-10-30 09:00,30,14.55,14.61,14.52,14.52,0
20090201|2008-10-30 09:30,30,14.56,14.63,14.5,14.63,0
20090201|2008-10-30 10:00,30,14.64,14.69,14.6,14.6,0
20090201|2008-10-30 10:30,30,14.58,14.58,14.43,14.46,0
20090201|2008-10-30 11:00,30,14.5,14.6,14.46,14.6,0
20090201|2008-10-30 11:30,30,14.55,14.55,14.55,14.55,0
20090201|2008-10-30 12:00,30,14.6,14.79,14.6,14.79,0
20090201|2008-10-30 12:30,30,14.72,14.72,14.6,14.6,0
20090201|2008-10-30 13:00,30,14.55,14.55,14.55,14.55,0
20090201|2008-10-30 16:00,30,14.55,14.55,14.55,14.55,0
20090201|2008-10-30 21:00,31,14.52,14.52,14.52,14.52,0
20090201|2008-10-31 08:00,31,14.45,14.45,14.45,14.45,0
20090201|2008-10-31 08:30,31,14.52,14.52,14.5,14.5,0
20090201|2008-10-31 09:30,31,14.54,14.54,14.54,14.54,0
20090201|2008-10-31 10:00,31,14.54,14.55,14.53,14.54,0
20090201|2008-10-31 10:30,31,14.5,14.6,14.5,14.58,0
20090201|2008-10-31 11:00,31,14.53,14.53,14.51,14.51,0
20090201|2008-10-31 11:30,31,14.51,14.58,14.5,14.58,0
20090201|2008-10-31 12:00,31,14.59,14.65,14.59,14.65,0
20090201|2008-10-31 13:00,31,14.56,14.58,14.56,14.58,0
20090201|2008-10-31 16:00,31,14.56,14.56,14.56,14.56,0
20090201|2008-11-03 09:00,3,14.57,14.57,14.57,14.57,1
20090201|2008-11-03 09:30,3,14.46,14.46,14.43,14.44,26
20090201|2008-11-03 10:00,3,14.44,14.44,14.41,14.41,11
20090201|2008-11-03 10:30,3,14.43,14.51,14.42,14.42,11
20090201|2008-11-03 11:00,3,14.42,14.42,14.42,14.42,3
20090201|2008-11-03 11:30,3,14.42,14.44,14.42,14.44,5
20090201|2008-11-03 12:00,3,14.44,14.44,14.4,14.4,28
20090201|2008-11-03 12:30,3,14.4,14.4,14.35,14.35,13
20090201|2008-11-03 13:30,3,14.38,14.38,14.38,14.38,2
20090201|2008-11-03 17:00,4,14.35,14.35,14.35,14.35,1
20090201|2008-11-03 20:30,4,14.35,14.35,14.35,14.35,3
20090201|2008-11-04 06:00,4,14.35,14.35,14.35,14.35,1
20090201|2008-11-04 07:00,4,14.32,14.32,14.31,14.31,4
20090201|2008-11-04 08:00,4,14.3,14.3,14.3,14.3,4
20090201|2008-11-04 08:30,4,14.33,14.33,14.3,14.3,4
20090201|2008-11-04 09:30,4,14.35,14.36,14.35,14.36,12
20090201|2008-11-04 10:00,4,14.38,14.38,14.35,14.35,6
20090201|2008-11-04 10:30,4,14.3,14.3,14.29,14.29,6
20090201|2008-11-04 11:00,4,14.29,14.29,14.22,14.22,35
20090201|2008-11-04 11:30,4,14.27,14.27,14.27,14.27,1
20090201|2008-11-04 12:00,4,14.32,14.32,14.32,14.32,1
20090201|2008-11-04 13:00,4,14.28,14.28,14.28,14.28,1
20090201|2008-11-04 13:30,4,14.36,14.36,14.36,14.36,6
20090201|2008-11-04 14:30,4,14.35,14.35,14.35,14.35,4
20090201|2008-11-04 15:00,4,14.32,14.32,14.32,14.32,2
20090201|2008-11-04 15:30,4,14.32,14.32,14.32,14.32,1
20090201|2008-11-04 22:30,5,14.25,14.25,14.25,14.25,1
20090201|2008-11-05 07:00,5,14.25,14.25,14.24,14.24,9
20090201|2008-11-05 08:30,5,14.24,14.24,14.21,14.21,11
20090201|2008-11-05 09:00,5,14.21,14.21,14.2,14.2,11
20090201|2008-11-05 09:30,5,14.2,14.2,14.12,14.16,44
20090201|2008-11-05 10:00,5,14.13,14.2,14.13,14.16,24
20090201|2008-11-05 10:30,5,14.16,14.16,14.1,14.1,30
20090201|2008-11-05 11:00,5,14.1,14.13,14.1,14.13,10
20090201|2008-11-05 11:30,5,14.12,14.12,14.11,14.11,4
20090201|2008-11-05 12:00,5,14.15,14.15,14.15,14.15,2
20090201|2008-11-05 13:00,5,14.2,14.2,14.2,14.2,4
20090201|2008-11-05 14:30,5,14.13,14.13,14.09,14.09,9
20090201|2008-11-05 15:00,5,14.09,14.09,14.09,14.09,3
20090201|2008-11-05 15:30,5,14.16,14.16,14.16,14.16,2
20090201|2008-11-05 18:30,6,14.13,14.13,14.13,14.13,1
20090201|2008-11-06 07:30,6,14.13,14.13,14.09,14.09,4
20090201|2008-11-06 09:00,6,14.1,14.1,14.05,14.05,29
20090201|2008-11-06 10:00,6,14.07,14.09,14.07,14.07,13
20090201|2008-11-06 10:30,6,14.14,14.2,14.13,14.15,16
20090201|2008-11-06 11:00,6,14.1,14.1,14.1,14.1,2
20090201|2008-11-06 11:30,6,14.11,14.15,14.03,14.03,38
20090201|2008-11-06 12:00,6,14.1,14.1,14.1,14.1,5
20090201|2008-11-06 13:00,6,14.08,14.14,14.04,14.14,6
20090201|2008-11-06 13:30,6,14.06,14.06,14.06,14.06,1
20090201|2008-11-06 14:00,6,14.15,14.15,14.15,14.15,1
20090201|2008-11-06 14:30,6,14.15,14.15,14.15,14.15,7
20090201|2008-11-06 15:00,6,14.09,14.1,14.07,14.1,25
20090201|2008-11-06 15:30,6,14.12,14.19,14.12,14.12,6
20090201|2008-11-06 17:00,7,14.1,14.11,14.1,14.1,3
20090201|2008-11-07 07:00,7,14.07,14.07,14.06,14.06,5
20090201|2008-11-07 08:00,7,14.05,14.05,14.05,14.05,1
20090201|2008-11-07 10:30,7,14.07,14.22,14.07,14.22,7
20090201|2008-11-07 11:00,7,14.38,14.38,14.17,14.17,23
20090201|2008-11-10 09:00,10,14.59,14.59,14.4,14.4,3
20090201|2008-11-10 09:30,10,14.5,14.54,14.41,14.54,45
20090201|2008-11-10 10:00,10,14.55,14.6,14.55,14.59,32
20090201|2008-11-10 10:30,10,14.56,14.59,14.56,14.59,17
20090201|2008-11-10 11:00,10,14.58,14.64,14.58,14.63,4
20090201|2008-11-10 11:30,10,14.61,14.61,14.61,14.61,1
20090201|2008-11-10 12:00,10,14.64,14.74,14.64,14.74,29
20090201|2008-11-10 13:00,10,14.74,14.75,14.68,14.68,26
20090201|2008-11-10 13:30,10,14.65,14.65,14.65,14.65,1
20090201|2008-11-10 14:00,10,14.69,14.7,14.69,14.7,28
20090201|2008-11-10 15:30,10,14.75,14.75,14.75,14.75,5
20090201|2008-11-10 22:00,11,14.83,14.83,14.83,14.83,1
20090201|2008-11-11 06:00,11,14.83,14.83,14.83,14.83,1
20090201|2008-11-11 08:00,11,14.69,14.69,14.69,14.69,4
20090201|2008-11-11 08:30,11,14.74,14.75,14.74,14.75,6
20090201|2008-11-11 09:00,11,14.76,14.76,14.7,14.7,6
20090201|2008-11-11 09:30,11,14.65,14.65,14.43,14.53,13
20090201|2008-11-11 10:00,11,14.55,14.57,14.49,14.5,12
20090201|2008-11-11 10:30,11,14.5,14.64,14.37,14.37,35
20090201|2008-11-11 11:00,11,14.25,14.25,14.07,14.1,32
20090201|2008-11-11 11:30,11,14.09,14.1,14.07,14.1,27
20090201|2008-11-11 12:00,11,14.14,14.14,14.14,14.14,1
20090201|2008-11-11 13:00,11,14.2,14.25,14.2,14.25,8
20090201|2008-11-11 15:30,11,14.31,14.31,14.25,14.25,6
20090201|2008-11-12 07:30,12,14.16,14.16,14.16,14.16,10
20090201|2008-11-12 09:00,12,14.2,14.2,14.2,14.2,5
20090201|2008-11-12 10:00,12,14.3,14.3,14.3,14.3,1
20090201|2008-11-12 10:30,12,14.34,14.34,14.18,14.22,13
20090201|2008-11-12 11:00,12,14.17,14.17,14.17,14.17,1
20090201|2008-11-12 11:30,12,14.2,14.2,14.2,14.2,1
20090201|2008-11-12 13:00,12,14.17,14.18,14.16,14.17,8
20090201|2008-11-12 13:30,12,14.17,14.17,14.17,14.17,2
20090201|2008-11-13 08:30,13,14.19,14.2,14.19,14.2,7
20090201|2008-11-13 09:00,13,14.19,14.2,14.19,14.2,6
20090201|2008-11-13 09:30,13,14.2,14.2,14.18,14.2,22
20090201|2008-11-13 10:00,13,14.18,14.19,14.18,14.19,3
20090201|2008-11-13 10:30,13,14.19,14.34,14.18,14.34,27
20090201|2008-11-13 11:00,13,14.25,14.25,14.25,14.25,1
20090201|2008-11-13 11:30,13,14.18,14.18,14.18,14.18,4
20090201|2008-11-13 12:00,13,14.18,14.18,14.12,14.12,10
20090201|2008-11-13 12:30,13,14.15,14.16,14.15,14.16,2
20090201|2008-11-13 13:00,13,14.19,14.19,14.19,14.19,1
20090201|2008-11-13 13:30,13,14.18,14.18,14.18,14.18,2
20090201|2008-11-13 14:00,13,14.21,14.21,14.21,14.21,2
20090201|2008-11-14 09:00,14,14.25,14.25,14.25,14.25,1
20090201|2008-11-14 09:30,14,14.28,14.3,14.28,14.3,7
20090201|2008-11-14 10:00,14,14.3,14.33,14.3,14.33,4
20090201|2008-11-14 10:30,14,14.27,14.27,14.27,14.27,1
20090201|2008-11-14 11:00,14,14.24,14.24,14.23,14.23,4
20090201|2008-11-14 11:30,14,14.3,14.3,14.3,14.3,5
20090201|2008-11-14 12:30,14,14.27,14.3,14.27,14.27,13
20090201|2008-11-14 13:00,14,14.3,14.3,14.3,14.3,3
20090201|2008-11-17 09:00,17,14.35,14.35,14.35,14.35,3
20090201|2008-11-17 09:30,17,14.35,14.42,14.35,14.37,33
20090201|2008-11-17 10:00,17,14.36,14.4,14.35,14.35,39
20090201|2008-11-17 10:30,17,14.34,14.4,14.34,14.4,21
20090201|2008-11-17 11:00,17,14.39,14.4,14.39,14.4,12
20090201|2008-11-17 11:30,17,14.4,14.4,14.4,14.4,5
20090201|2008-11-17 12:00,17,14.4,14.4,14.4,14.4,15
20090201|2008-11-17 13:00,17,14.37,14.37,14.37,14.37,1
20090201|2008-11-17 13:30,17,14.39,14.39,14.39,14.39,1
20090201|2008-11-17 14:00,17,14.4,14.4,14.4,14.4,10
20090201|2008-11-17 14:30,17,14.42,14.42,14.42,14.42,1
20090201|2008-11-17 15:30,17,14.4,14.4,14.4,14.4,2
20090201|2008-11-18 07:00,18,14.38,14.39,14.38,14.39,4
20090201|2008-11-18 08:30,18,14.39,14.39,14.39,14.39,2
20090201|2008-11-18 09:30,18,14.51,14.57,14.5,14.54,25
20090201|2008-11-18 10:00,18,14.49,14.49,14.47,14.47,5
20090201|2008-11-18 10:30,18,14.46,14.54,14.4,14.45,31
20090201|2008-11-18 11:30,18,14.5,14.5,14.5,14.5,6
20090201|2008-11-18 12:00,18,14.46,14.5,14.46,14.5,18
20090201|2008-11-18 12:30,18,14.47,14.47,14.47,14.47,5
20090201|2008-11-18 13:00,18,14.5,14.5,14.46,14.46,11
20090201|2008-11-18 14:00,18,14.49,14.49,14.49,14.49,1
20090201|2008-11-18 14:30,18,14.49,14.5,14.49,14.5,5
20090201|2008-11-18 15:00,18,14.5,14.5,14.5,14.5,2
20090201|2008-11-19 08:00,19,14.53,14.53,14.53,14.53,1
20090201|2008-11-19 08:30,19,14.5,14.5,14.5,14.5,2
20090201|2008-11-19 09:00,19,14.51,14.51,14.51,14.51,2
20090201|2008-11-19 09:30,19,14.49,14.52,14.49,14.52,5
20090201|2008-11-19 10:00,19,14.51,14.51,14.5,14.5,12
20090201|2008-11-19 10:30,19,14.5,14.52,14.43,14.43,41
20090201|2008-11-19 11:00,19,14.4,14.4,14.31,14.34,7
20090201|2008-11-19 11:30,19,14.36,14.36,14.3,14.3,4
20090201|2008-11-19 12:00,19,14.3,14.3,14.3,14.3,11
20090201|2008-11-19 13:00,19,14.3,14.3,14.28,14.28,4
20090201|2008-11-20 04:30,20,14.23,14.23,14.23,14.23,1
20090201|2008-11-20 07:30,20,14.21,14.21,14.18,14.18,19
20090201|2008-11-20 08:30,20,14.17,14.18,14.1,14.1,11
20090201|2008-11-20 09:00,20,14.05,14.05,14.01,14.01,3
20090201|2008-11-20 09:30,20,13.97,14.03,13.95,14.03,13
20090201|2008-11-20 10:00,20,14.03,14.1,14.03,14.04,13
20090201|2008-11-20 10:30,20,14.04,14.07,13.98,14.07,4
20090201|2008-11-20 11:00,20,14.08,14.1,14.08,14.1,5
20090201|2008-11-20 11:30,20,14.1,14.1,14.1,14.1,1
20090201|2008-11-20 12:00,20,14.05,14.13,14.05,14.08,7
20090201|2008-11-20 12:30,20,14.08,14.08,14.08,14.08,2
20090201|2008-11-20 13:00,20,14.05,14.1,14.05,14.1,6
20090201|2008-11-20 13:30,20,14.11,14.13,14.11,14.13,8
20090201|2008-11-20 14:00,20,14.13,14.13,14.13,14.13,4
20090201|2008-11-20 15:30,20,14.1,14.1,14.1,14.1,3
20090201|2008-11-21 06:00,21,14.1,14.1,14.1,14.1,1
20090201|2008-11-21 08:30,21,14.18,14.18,14.18,14.18,1
20090201|2008-11-21 09:00,21,14.13,14.13,14.1,14.1,17
20090201|2008-11-21 09:30,21,14.1,14.1,14.1,14.1,10
20090201|2008-11-21 10:00,21,14.07,14.09,14.05,14.05,15
20090201|2008-11-21 10:30,21,14.05,14.1,14.05,14.1,28
20090201|2008-11-21 11:00,21,14.1,14.1,14.1,14.1,3
20090201|2008-11-21 11:30,21,14.1,14.1,14.1,14.1,9
20090201|2008-11-21 12:00,21,14.1,14.11,14.1,14.1,5
20090201|2008-11-21 12:30,21,14.12,14.15,14.12,14.15,12
20090201|2008-11-21 13:00,21,14.16,14.2,14.1,14.1,9
20090201|2008-11-24 09:00,24,14.17,14.26,14.17,14.26,5
20090201|2008-11-24 09:30,24,14.36,14.36,14.25,14.35,10
20090201|2008-11-24 10:00,24,14.3,14.3,14.28,14.28,2
20090201|2008-11-24 10:30,24,14.25,14.3,14.25,14.3,10
20090201|2008-11-24 11:00,24,14.3,14.3,14.3,14.3,4
20090201|2008-11-24 12:00,24,14.32,14.34,14.32,14.34,10
20090201|2008-11-24 12:30,24,14.34,14.34,14.22,14.22,9
20090201|2008-11-24 13:00,24,14.2,14.2,14.11,14.11,16
20090201|2008-11-25 08:30,25,14.19,14.19,14.19,14.19,2
20090201|2008-11-25 09:00,25,14.19,14.19,14.19,14.19,1
20090201|2008-11-25 09:30,25,14.19,14.19,14.1,14.1,19
20090201|2008-11-25 10:00,25,14.05,14.05,14.01,14.01,11
20090201|2008-11-25 10:30,25,14.1,14.16,14.1,14.16,9
20090201|2008-11-25 11:30,25,14.05,14.15,14.05,14.15,10
20090201|2008-11-25 12:00,25,14.11,14.11,14.11,14.11,4
20090201|2008-11-25 13:00,25,14.1,14.15,14.1,14.15,6
20090201|2008-11-26 09:30,26,14.11,14.11,14.08,14.08,7
20090201|2008-11-26 10:00,26,14.09,14.09,14.08,14.08,4
20090201|2008-11-26 10:30,26,14.15,14.15,14.15,14.15,6
20090201|2008-11-26 11:00,26,14.13,14.13,14.13,14.13,1
20090201|2008-11-26 12:00,26,14.13,14.15,14.13,14.15,8
20090201|2008-11-26 12:30,26,14.15,14.15,14.15,14.15,10
20090201|2008-11-26 13:00,26,14.15,14.15,14.15,14.15,23
20090201|2008-11-26 13:30,26,14.15,14.15,14.15,14.15,3
20090201|2008-12-01 09:00,1,14.15,14.15,14.15,14.15,9
20090201|2008-12-01 09:30,1,14.2,14.2,14.06,14.06,31
20090201|2008-12-01 10:00,1,14.06,14.06,14.06,14.06,2
20090201|2008-12-01 10:30,1,14.06,14.1,14.03,14.1,14
20090201|2008-12-01 11:00,1,14.13,14.13,14.1,14.1,9
20090201|2008-12-01 13:00,1,14.12,14.15,14.09,14.13,5
20090201|2008-12-01 13:30,1,14.13,14.13,14.13,14.13,2
20090201|2008-12-01 14:00,1,14.15,14.15,14.15,14.15,13
20090201|2008-12-01 15:00,1,14.14,14.14,14.14,14.14,10
20090201|2008-12-02 07:30,2,14.2,14.21,14.2,14.21,7
20090201|2008-12-02 08:30,2,14.15,14.15,14.15,14.15,2
20090201|2008-12-02 09:00,2,14.2,14.21,14.13,14.17,28
20090201|2008-12-02 09:30,2,14.18,14.18,14.15,14.15,9
20090201|2008-12-02 10:00,2,14.18,14.18,14.18,14.18,6
20090201|2008-12-02 10:30,2,14.18,14.18,14.16,14.16,22
20090201|2008-12-02 11:00,2,14.14,14.14,14.14,14.14,2
20090201|2008-12-02 11:30,2,14.13,14.13,14.11,14.11,6
20090201|2008-12-02 12:00,2,14.14,14.15,14.14,14.15,4
20090201|2008-12-02 13:00,2,14.14,14.14,14.14,14.14,2
20090201|2008-12-02 15:30,2,14.19,14.2,14.19,14.2,11
20090201|2008-12-03 08:30,3,14.17,14.17,14.17,14.17,5
20090201|2008-12-03 09:00,3,14.14,14.25,14.14,14.24,38
20090201|2008-12-03 09:30,3,14.24,14.37,14.24,14.37,30
20090201|2008-12-03 10:00,3,14.38,14.44,14.38,14.44,18
20090201|2008-12-03 10:30,3,14.44,14.44,14.06,14.06,27
20090201|2008-12-03 11:00,3,14.08,14.11,14.06,14.06,30
20090201|2008-12-03 11:30,3,14.08,14.08,14,14,34
20090201|2008-12-03 12:00,3,13.97,14,13.9,13.98,12
20090201|2008-12-03 12:30,3,14.08,14.08,14,14,4
20090201|2008-12-03 13:00,3,14,14,14,14,1
20090201|2008-12-03 14:30,3,14.02,14.02,14.02,14.02,1
20090201|2008-12-03 15:30,3,14.06,14.06,14.06,14.06,1
20090201|2008-12-03 19:30,4,14,14,14,14,5
20090201|2008-12-03 20:00,4,13.98,13.98,13.98,13.98,1
20090201|2008-12-03 21:00,4,13.98,13.98,13.98,13.98,1
20090201|2008-12-03 21:30,4,13.98,13.98,13.98,13.98,1
20090201|2008-12-04 04:30,4,13.96,13.96,13.96,13.96,2
20090201|2008-12-04 07:30,4,13.93,13.93,13.92,13.92,2
20090201|2008-12-04 08:00,4,13.94,13.94,13.94,13.94,1
20090201|2008-12-04 08:30,4,13.94,14,13.94,14,10
20090201|2008-12-04 09:00,4,14,14.05,13.94,14,58
20090201|2008-12-04 09:30,4,14,14,13.9,13.9,15
20090201|2008-12-04 10:30,4,13.85,13.9,13.75,13.9,44
20090201|2008-12-04 11:00,4,13.85,13.85,13.85,13.85,1
20090201|2008-12-04 12:00,4,13.87,13.87,13.8,13.8,12
20090201|2008-12-04 12:30,4,13.8,13.81,13.78,13.8,32
20090201|2008-12-04 13:00,4,13.78,13.79,13.75,13.75,18
20090201|2008-12-04 13:30,4,13.75,13.75,13.75,13.75,9
20090201|2008-12-04 14:00,4,13.75,13.75,13.75,13.75,4
20090201|2008-12-04 15:00,4,13.75,13.75,13.75,13.75,1
20090201|2008-12-04 15:30,4,13.75,13.75,13.75,13.75,5
20090201|2008-12-04 17:00,5,13.7,13.71,13.7,13.7,12
20090201|2008-12-05 04:00,5,13.69,13.69,13.69,13.69,1
20090201|2008-12-05 07:30,5,13.68,13.68,13.68,13.68,2
20090201|2008-12-05 08:00,5,13.69,13.7,13.68,13.7,6
20090201|2008-12-05 08:30,5,13.7,13.7,13.7,13.7,3
20090201|2008-12-05 09:00,5,13.73,13.73,13.67,13.69,12
20090201|2008-12-05 09:30,5,13.67,13.68,13.65,13.65,5
20090201|2008-12-05 10:00,5,13.6,13.6,13.59,13.59,10
20090201|2008-12-05 10:30,5,13.62,13.7,13.6,13.63,34
20090201|2008-12-05 11:00,5,13.62,13.64,13.54,13.54,24
20090201|2008-12-05 11:30,5,13.57,13.6,13.57,13.6,4
20090201|2008-12-05 12:00,5,13.62,13.7,13.62,13.7,4
20090201|2008-12-05 12:30,5,13.6,13.6,13.6,13.6,1
20090201|2008-12-05 13:00,5,13.65,13.65,13.61,13.65,11
20090201|2008-12-05 13:30,5,13.69,13.69,13.69,13.69,1
20090201|2008-12-08 09:00,8,13.71,13.75,13.71,13.73,11
20090201|2008-12-08 09:30,8,13.75,13.76,13.75,13.76,12
20090201|2008-12-08 10:00,8,13.75,13.75,13.75,13.75,7
20090201|2008-12-08 10:30,8,13.7,13.71,13.64,13.64,10
20090201|2008-12-08 11:00,8,13.6,13.6,13.6,13.6,1
20090201|2008-12-08 11:30,8,13.62,13.62,13.62,13.62,4
20090201|2008-12-08 12:30,8,13.66,13.76,13.66,13.75,34
20090201|2008-12-08 13:00,8,13.73,13.76,13.73,13.76,8
20090201|2008-12-08 14:30,8,13.76,13.76,13.76,13.76,5
20090201|2008-12-08 15:00,8,13.79,13.8,13.79,13.8,11
20090201|2008-12-08 15:30,8,13.8,13.82,13.8,13.82,10
20090201|2008-12-08 19:30,9,13.84,13.84,13.84,13.84,1
20090201|2008-12-09 07:30,9,13.79,13.79,13.78,13.78,2
20090201|2008-12-09 08:30,9,13.75,13.75,13.74,13.74,2
20090201|2008-12-09 09:00,9,13.74,13.77,13.74,13.77,6
20090201|2008-12-09 10:00,9,13.73,13.73,13.73,13.73,1
20090201|2008-12-09 10:30,9,13.69,13.73,13.65,13.73,6
20090201|2008-12-09 11:00,9,13.75,13.75,13.75,13.75,1
20090201|2008-12-09 11:30,9,13.75,13.75,13.69,13.69,22
20090201|2008-12-09 12:30,9,13.7,13.7,13.7,13.7,2
20090201|2008-12-09 13:00,9,13.7,13.7,13.7,13.7,5
20090201|2008-12-09 13:30,9,13.7,13.7,13.7,13.7,5
20090201|2008-12-09 15:00,9,13.69,13.69,13.69,13.69,1
20090201|2008-12-09 15:30,9,13.68,13.68,13.68,13.68,1
20090201|2008-12-09 17:00,10,13.71,13.71,13.71,13.71,4
20090201|2008-12-09 17:30,10,13.71,13.72,13.71,13.72,7
20090201|2008-12-10 07:30,10,13.7,13.7,13.7,13.7,5
20090201|2008-12-10 09:00,10,13.72,13.72,13.7,13.7,5
20090201|2008-12-10 09:30,10,13.7,13.7,13.7,13.7,6
20090201|2008-12-10 10:00,10,13.67,13.67,13.6,13.6,3
20090201|2008-12-10 10:30,10,13.65,13.65,13.57,13.57,7
20090201|2008-12-10 11:00,10,13.57,13.59,13.55,13.59,5
20090201|2008-12-10 11:30,10,13.6,13.61,13.6,13.61,3
20090201|2008-12-10 12:00,10,13.65,13.69,13.64,13.68,6
20090201|2008-12-10 13:00,10,13.7,13.73,13.7,13.72,25
20090201|2008-12-10 13:30,10,13.73,13.73,13.6,13.6,15
20090201|2008-12-10 14:30,10,13.66,13.66,13.66,13.66,1
20090201|2008-12-11 10:00,11,13.68,13.73,13.68,13.73,26
20090201|2008-12-11 10:30,11,13.72,13.72,13.5,13.5,50
20090201|2008-12-11 11:00,11,13.45,13.45,13.43,13.45,11
20090201|2008-12-11 11:30,11,13.43,13.43,13.4,13.4,13
20090201|2008-12-11 12:00,11,13.4,13.4,13.3,13.31,57
20090201|2008-12-11 12:30,11,13.31,13.31,13.3,13.3,6
20090201|2008-12-11 13:00,11,13.3,13.32,13.3,13.32,4
20090201|2008-12-11 13:30,11,13.34,13.43,13.34,13.43,6
20090201|2008-12-11 17:00,12,13.35,13.35,13.33,13.33,3
20090201|2008-12-11 17:30,12,13.31,13.31,13.31,13.31,1
20090201|2008-12-11 18:00,12,13.31,13.31,13.31,13.31,2
20090201|2008-12-11 22:00,12,13.3,13.3,13.3,13.3,1
20090201|2008-12-12 05:30,12,13.3,13.3,13.3,13.3,2
20090201|2008-12-12 07:30,12,13.3,13.3,13.28,13.28,14
20090201|2008-12-12 08:00,12,13.28,13.28,13.25,13.26,20
20090201|2008-12-12 08:30,12,13.25,13.25,13.25,13.25,1
20090201|2008-12-12 09:00,12,13.25,13.25,13.13,13.2,88
20090201|2008-12-12 09:30,12,13.2,13.2,13.15,13.17,26
20090201|2008-12-12 10:00,12,13.17,13.17,13.15,13.15,22
20090201|2008-12-12 10:30,12,13.15,13.15,13.11,13.11,21
20090201|2008-12-12 11:00,12,13.11,13.13,13.1,13.1,22
20090201|2008-12-12 11:30,12,13.1,13.1,13.05,13.05,62
20090201|2008-12-12 12:00,12,13.05,13.1,13.05,13.1,37
20090201|2008-12-12 12:30,12,13.1,13.1,13.1,13.1,8
20090201|2008-12-15 09:00,15,12.94,13.05,12.94,13.05,16
20090201|2008-12-15 09:30,15,13.05,13.05,13.05,13.05,8
20090201|2008-12-15 10:00,15,13.05,13.05,12.94,12.94,54
20090201|2008-12-15 10:30,15,12.98,13.06,12.98,13.01,19
20090201|2008-12-15 11:00,15,13.05,13.09,13.05,13.09,15
20090201|2008-12-15 11:30,15,13.09,13.13,13.08,13.08,47
20090201|2008-12-15 12:30,15,13.11,13.12,13.11,13.12,12
20090201|2008-12-15 13:00,15,13.13,13.13,13.1,13.1,12
20090201|2008-12-15 13:30,15,13.13,13.13,13.13,13.13,10
20090201|2008-12-15 14:30,15,13.13,13.16,13.13,13.16,5
20090201|2008-12-15 15:00,15,13.12,13.12,13.12,13.12,2
20090201|2008-12-15 15:30,15,13.12,13.12,13.12,13.12,2
20090201|2008-12-15 19:30,16,13.14,13.14,13.14,13.14,2
20090201|2008-12-16 08:00,16,13.18,13.2,13.18,13.2,10
20090201|2008-12-16 08:30,16,13.18,13.18,13.18,13.18,2
20090201|2008-12-16 09:00,16,13.2,13.31,13.2,13.31,13
20090201|2008-12-16 09:30,16,13.24,13.24,13.16,13.16,14
20090201|2008-12-16 10:30,16,13.16,13.16,13.03,13.11,41
20090201|2008-12-16 11:00,16,13.1,13.1,13.1,13.1,5
20090201|2008-12-16 11:30,16,13.07,13.07,13.06,13.06,2
20090201|2008-12-16 12:00,16,13.03,13.05,13,13.03,16
20090201|2008-12-16 13:00,16,13,13,12.98,12.98,4
20090201|2008-12-16 13:30,16,12.98,12.98,12.98,12.98,5
20090201|2008-12-16 14:00,16,12.96,12.96,12.96,12.96,10
20090201|2008-12-16 14:30,16,12.94,12.94,12.86,12.9,8
20090201|2008-12-16 15:00,16,12.94,12.95,12.94,12.95,5
20090201|2008-12-16 17:00,17,12.94,12.94,12.94,12.94,4
20090201|2008-12-16 22:30,17,12.89,12.93,12.89,12.93,2
20090201|2008-12-17 07:00,17,12.88,12.88,12.88,12.88,1
20090201|2008-12-17 07:30,17,12.86,12.86,12.86,12.86,1
20090201|2008-12-17 08:00,17,12.85,12.85,12.85,12.85,3
20090201|2008-12-17 08:30,17,12.91,12.91,12.91,12.91,1
20090201|2008-12-17 09:00,17,12.83,12.87,12.8,12.82,23
20090201|2008-12-17 09:30,17,12.8,12.8,12.71,12.71,6
20090201|2008-12-17 10:00,17,12.79,12.8,12.79,12.8,4
20090201|2008-12-17 10:30,17,12.8,12.8,12.7,12.7,5
20090201|2008-12-17 11:00,17,12.74,12.74,12.74,12.74,1
20090201|2008-12-17 12:00,17,12.71,12.71,12.68,12.68,6
20090201|2008-12-17 12:30,17,12.66,12.66,12.64,12.65,16
20090201|2008-12-17 13:00,17,12.67,12.68,12.67,12.68,2
20090201|2008-12-17 15:00,17,12.72,12.72,12.72,12.72,1
20090201|2008-12-17 15:30,17,12.7,12.7,12.65,12.65,20
20090201|2008-12-17 19:00,18,12.71,12.71,12.71,12.71,1
20090201|2008-12-17 20:30,18,12.66,12.66,12.66,12.66,1
20090201|2008-12-18 06:00,18,12.62,12.62,12.61,12.61,2
20090201|2008-12-18 08:30,18,12.65,12.65,12.65,12.65,1
20090201|2008-12-18 09:00,18,12.6,12.6,12.57,12.57,7
20090201|2008-12-18 09:30,18,12.55,12.55,12.45,12.45,24
20090201|2008-12-18 10:00,18,12.4,12.4,12.3,12.35,40
20090201|2008-12-18 10:30,18,12.3,12.32,12.1,12.2,44
20090201|2008-12-18 11:00,18,12.24,12.24,12.23,12.23,10
20090201|2008-12-18 11:30,18,12.25,12.34,12.25,12.34,59
20090201|2008-12-18 12:00,18,12.27,12.35,12.27,12.35,19
20090201|2008-12-18 12:30,18,12.34,12.37,12.34,12.37,23
20090201|2008-12-18 13:00,18,12.35,12.35,12.35,12.35,7
20090201|2008-12-18 14:00,18,12.35,12.35,12.35,12.35,1
20090201|2008-12-18 14:30,18,12.37,12.39,12.37,12.39,4
20090201|2008-12-18 17:00,19,12.35,12.35,12.3,12.3,2
20090201|2008-12-19 02:00,19,12.3,12.3,12.3,12.3,2
20090201|2008-12-19 08:30,19,12.35,12.37,12.34,12.37,6
20090201|2008-12-19 09:00,19,12.39,12.4,12.35,12.35,3
20090201|2008-12-19 09:30,19,12.35,12.35,12.35,12.35,3
20090201|2008-12-19 10:00,19,12.39,12.39,12.39,12.39,1
20090201|2008-12-19 10:30,19,12.38,12.38,12.25,12.25,62
20090201|2008-12-19 11:00,19,12.23,12.23,12.01,12.08,110
20090201|2008-12-19 11:30,19,12.1,12.1,12.1,12.1,1
20090201|2008-12-19 12:00,19,12.06,12.06,12.03,12.03,5
20090201|2008-12-19 12:30,19,12.03,12.07,12,12,7
20090201|2008-12-19 13:00,19,12.06,12.06,12.06,12.06,1
20090201|2008-12-22 09:00,22,12.02,12.02,11.85,11.85,41
20090201|2008-12-22 09:30,22,11.85,11.92,11.82,11.9,28
20090201|2008-12-22 10:00,22,11.91,11.91,11.87,11.87,3
20090201|2008-12-22 10:30,22,11.92,11.95,11.89,11.89,50
20090201|2008-12-22 11:00,22,11.92,11.95,11.92,11.95,3
20090201|2008-12-22 11:30,22,11.97,12.05,11.95,11.95,28
20090201|2008-12-22 12:00,22,12,12,12,12,7
20090201|2008-12-22 12:30,22,11.96,12,11.96,12,24
20090201|2008-12-22 13:00,22,12,12,11.97,11.97,7
20090201|2008-12-22 15:30,22,11.98,11.98,11.98,11.98,1
20090201|2008-12-22 17:30,23,11.93,11.93,11.93,11.93,1
20090201|2008-12-22 18:00,23,11.9,11.9,11.87,11.87,11
20090201|2008-12-22 21:30,23,11.94,11.94,11.94,11.94,3
20090201|2008-12-23 07:30,23,11.95,11.95,11.95,11.95,1
20090201|2008-12-23 08:00,23,11.9,11.9,11.89,11.89,5
20090201|2008-12-23 08:30,23,11.91,11.91,11.91,11.91,1
20090201|2008-12-23 09:00,23,11.93,11.97,11.93,11.97,8
20090201|2008-12-23 09:30,23,11.97,11.97,11.89,11.89,21
20090201|2008-12-23 10:00,23,11.9,11.9,11.85,11.88,15
20090201|2008-12-23 10:30,23,11.85,11.85,11.78,11.82,36
20090201|2008-12-23 11:00,23,11.84,11.85,11.84,11.85,8
20090201|2008-12-23 11:30,23,11.87,11.87,11.81,11.86,12
20090201|2008-12-23 12:00,23,11.83,11.83,11.7,11.7,20
20090201|2008-12-23 13:00,23,11.7,11.7,11.7,11.7,1
20090201|2008-12-23 15:00,23,11.75,11.75,11.75,11.75,1
20090201|2008-12-23 15:30,23,11.75,11.75,11.75,11.75,2
20090201|2008-12-24 07:00,24,11.71,11.71,11.71,11.71,4
20090201|2008-12-24 11:00,24,11.61,11.61,11.55,11.56,43
20090201|2008-12-24 11:30,24,11.6,11.6,11.51,11.56,55
20090201|2008-12-29 09:00,29,11.56,11.57,11.52,11.52,13
20090201|2008-12-29 09:30,29,11.52,11.52,11.47,11.5,55
20090201|2008-12-29 10:00,29,11.5,11.5,11.48,11.48,8
20090201|2008-12-29 10:30,29,11.49,11.52,11.49,11.52,20
20090201|2008-12-29 11:00,29,11.51,11.55,11.48,11.55,13
20090201|2008-12-29 11:30,29,11.55,11.58,11.53,11.55,24
20090201|2008-12-29 12:00,29,11.56,11.56,11.47,11.5,20
20090201|2008-12-29 12:30,29,11.54,11.54,11.54,11.54,3
20090201|2008-12-29 13:00,29,11.55,11.55,11.55,11.55,2
20090201|2008-12-29 13:30,29,11.55,11.55,11.55,11.55,1
20090201|2008-12-29 15:30,29,11.57,11.59,11.57,11.59,4
20090201|2008-12-29 17:00,30,11.52,11.52,11.49,11.49,11
20090201|2008-12-29 20:00,30,11.51,11.51,11.51,11.51,1
20090201|2008-12-29 23:30,30,11.49,11.49,11.49,11.49,14
20090201|2008-12-30 08:30,30,11.51,11.51,11.51,11.51,3
20090201|2008-12-30 09:00,30,11.51,11.51,11.45,11.5,45
20090201|2008-12-30 09:30,30,11.5,11.5,11.46,11.46,19
20090201|2008-12-30 10:00,30,11.47,11.47,11.36,11.36,29
20090201|2008-12-30 10:30,30,11.37,11.37,11.15,11.15,84
20090201|2008-12-30 11:00,30,11.08,11.08,10.9,11.02,36
20090201|2008-12-30 11:30,30,11.01,11.01,10.92,10.92,10
20090201|2008-12-30 12:00,30,10.97,11,10.95,11,9
20090201|2008-12-30 12:30,30,11.02,11.02,11.02,11.02,5
20090201|2008-12-30 13:00,30,11,11,10.97,10.97,2
20090201|2008-12-30 15:00,30,10.98,10.98,10.98,10.98,1
20090201|2008-12-30 15:30,30,10.97,11,10.97,11,9
20090201|2008-12-30 17:00,31,10.9,10.9,10.85,10.85,5
20090201|2008-12-30 18:00,31,10.85,10.85,10.85,10.85,13
20090201|2008-12-30 18:30,31,10.85,10.85,10.85,10.85,13
20090201|2008-12-30 19:00,31,10.83,10.83,10.69,10.69,6
20090201|2008-12-30 19:30,31,10.69,10.69,10.69,10.69,2
20090201|2008-12-30 21:30,31,10.74,10.74,10.74,10.74,2
20090201|2008-12-31 07:30,31,10.7,10.7,10.7,10.7,2
20090201|2008-12-31 08:00,31,10.68,10.68,10.68,10.68,2
20090201|2008-12-31 09:00,31,10.65,10.66,10.58,10.58,32
20090201|2008-12-31 09:30,31,10.52,10.56,10.42,10.47,76
20090201|2008-12-31 10:00,31,10.52,10.56,10.45,10.5,24
20090201|2008-12-31 10:30,31,10.5,10.52,10.23,10.29,43
20090201|2008-12-31 11:00,31,10.34,10.39,10.34,10.39,11
20090201|2008-12-31 11:30,31,10.35,10.35,10.27,10.3,10
20090201|2008-12-31 12:00,31,10.35,10.35,10.35,10.35,1
20090201|2008-12-31 13:00,31,10.28,10.33,10.28,10.33,3
20090201|2008-12-31 13:30,31,10.37,10.47,10.37,10.47,13
20090201|2008-12-31 14:30,31,10.41,10.41,10.41,10.41,1
20090201|2008-12-31 15:30,31,10.41,10.41,10.41,10.41,3
20090201|2009-01-05 09:00,5,10.41,10.41,10.08,10.19,63
20090201|2009-01-05 09:30,5,10.19,10.28,10.19,10.26,14
20090201|2009-01-05 10:00,5,10.22,10.28,10.22,10.24,14
20090201|2009-01-05 10:30,5,10.25,10.29,10.15,10.2,35
20090201|2009-01-05 11:00,5,10.2,10.2,10.18,10.18,58
20090201|2009-01-05 11:30,5,10.18,10.2,10.18,10.18,23
20090201|2009-01-05 12:00,5,10.2,10.2,10.2,10.2,16
20090201|2009-01-05 12:30,5,10.22,10.22,10.2,10.2,8
20090201|2009-01-05 13:00,5,10.2,10.2,10.19,10.19,23
20090201|2009-01-05 13:30,5,10.2,10.2,10.18,10.2,16
20090201|2009-01-05 14:00,5,10.2,10.2,10.2,10.2,16
20090201|2009-01-05 15:00,5,10.2,10.2,10.2,10.2,6
20090201|2009-01-05 15:30,5,10.2,10.2,10.2,10.2,3
20090201|2009-01-05 17:00,6,10.13,10.13,10.13,10.13,1
20090201|2009-01-05 17:30,6,10.13,10.13,10.13,10.13,2
20090201|2009-01-05 18:00,6,10.1,10.1,10.1,10.1,5
20090201|2009-01-05 22:00,6,10.07,10.07,10.07,10.07,3
20090201|2009-01-06 07:00,6,10.15,10.15,10.15,10.15,3
20090201|2009-01-06 07:30,6,10.14,10.15,10.14,10.15,6
20090201|2009-01-06 08:30,6,10.13,10.2,10.13,10.19,18
20090201|2009-01-06 09:00,6,10.13,10.19,10.13,10.13,27
20090201|2009-01-06 09:30,6,10.17,10.17,10.11,10.11,25
20090201|2009-01-06 10:00,6,10.11,10.15,10.1,10.1,9
20090201|2009-01-06 10:30,6,10.12,10.12,9.97,9.97,74
20090201|2009-01-06 11:00,6,10,10.01,9.99,10,16
20090201|2009-01-06 11:30,6,10.01,10.03,9.99,10.03,20
20090201|2009-01-06 12:00,6,10,10,10,10,13
20090201|2009-01-06 12:30,6,10,10.03,10,10.03,28
20090201|2009-01-06 13:00,6,10.02,10.04,10.02,10.04,5
20090201|2009-01-06 15:00,6,10.06,10.06,10.06,10.06,1
20090201|2009-01-06 17:00,7,10,10,9.99,9.99,3
20090201|2009-01-06 17:30,7,9.95,9.95,9.95,9.95,1
20090201|2009-01-07 08:30,7,9.93,9.96,9.89,9.89,18
20090201|2009-01-07 09:00,7,9.89,9.89,9.83,9.87,10
20090201|2009-01-07 09:30,7,9.87,9.9,9.74,9.74,22
20090201|2009-01-07 10:00,7,9.78,9.81,9.75,9.81,25
20090201|2009-01-07 10:30,7,9.78,9.78,9.68,9.68,15
20090201|2009-01-07 11:00,7,9.66,9.66,9.35,9.35,39
20090201|2009-01-07 11:30,7,9.4,9.4,9.4,9.4,1
20090201|2009-01-07 12:00,7,9.39,9.4,9.39,9.4,11
20090201|2009-01-07 13:00,7,9.4,9.4,9.4,9.4,12
20090201|2009-01-07 13:30,7,9.4,9.44,9.4,9.4,7
20090201|2009-01-07 14:00,7,9.44,9.44,9.44,9.44,1
20090201|2009-01-07 15:00,7,9.44,9.44,9.41,9.41,5
20090201|2009-01-07 15:30,7,9.44,9.44,9.44,9.44,1
20090201|2009-01-08 06:30,8,9.4,9.4,9.4,9.4,1
20090201|2009-01-08 08:30,8,9.4,9.41,9.38,9.4,20
20090201|2009-01-08 09:30,8,9.46,9.5,9.46,9.48,4
20090201|2009-01-08 10:00,8,9.5,9.59,9.5,9.59,18
20090201|2009-01-08 10:30,8,9.59,9.8,9.59,9.67,28
20090201|2009-01-08 11:00,8,9.59,9.59,9.5,9.5,10
20090201|2009-01-08 11:30,8,9.56,9.63,9.56,9.63,11
20090201|2009-01-08 12:00,8,9.65,9.79,9.65,9.75,26
20090201|2009-01-08 12:30,8,9.69,9.81,9.69,9.79,18
20090201|2009-01-08 13:00,8,9.78,9.81,9.78,9.81,6
20090201|2009-01-08 14:00,8,9.81,9.81,9.75,9.75,8
20090201|2009-01-08 14:30,8,9.8,9.8,9.8,9.8,5
20090201|2009-01-08 18:00,9,9.8,9.8,9.73,9.73,6
20090201|2009-01-08 18:30,9,9.65,9.65,9.65,9.65,2
20090201|2009-01-09 07:30,9,9.65,9.67,9.65,9.67,6
20090201|2009-01-09 08:30,9,9.67,9.71,9.67,9.71,2
20090201|2009-01-09 09:00,9,9.7,9.7,9.67,9.67,8
20090201|2009-01-09 09:30,9,9.66,9.75,9.63,9.75,9
20090201|2009-01-09 10:00,9,9.75,9.75,9.75,9.75,5
20090201|2009-01-09 10:30,9,9.73,10.05,9.73,10.05,54
20090201|2009-01-09 11:00,9,10.05,10.08,9.87,9.87,12
20090201|2009-01-09 11:30,9,9.84,10.01,9.84,9.97,66
20090201|2009-01-09 12:30,9,9.92,9.99,9.92,9.99,8
20090201|2009-01-09 13:00,9,10,10,9.92,10,15
20090201|2009-01-09 13:30,9,9.96,9.96,9.96,9.96,1
20090201|2009-01-12 09:00,12,9.98,9.98,9.61,9.9,7
20090201|2009-01-12 09:30,12,9.92,9.94,9.92,9.94,51
20090201|2009-01-12 10:00,12,9.97,10,9.97,10,21
20090201|2009-01-12 10:30,12,9.99,10,9.88,9.9,50
20090201|2009-01-12 11:00,12,9.88,9.9,9.88,9.88,25
20090201|2009-01-12 11:30,12,9.88,9.9,9.71,9.71,11
20090201|2009-01-12 13:00,12,9.85,9.88,9.82,9.82,5
20090201|2009-01-12 13:30,12,9.9,9.9,9.88,9.88,13
20090201|2009-01-12 14:30,12,9.9,9.92,9.9,9.9,7
20090201|2009-01-12 15:00,12,9.9,9.9,9.9,9.9,4
20090201|2009-01-12 15:30,12,9.92,9.97,9.92,9.97,3
20090201|2009-01-12 17:00,13,9.85,9.9,9.85,9.9,2
20090201|2009-01-12 21:30,13,9.9,9.9,9.9,9.9,3
20090201|2009-01-12 22:00,13,9.9,9.9,9.9,9.9,5
20090201|2009-01-13 08:00,13,9.85,9.85,9.85,9.85,11
20090201|2009-01-13 08:30,13,9.84,9.85,9.84,9.85,6
20090201|2009-01-13 09:00,13,9.85,9.88,9.84,9.88,7
20090201|2009-01-13 09:30,13,9.85,9.85,9.84,9.85,11
20090201|2009-01-13 10:00,13,9.85,9.85,9.85,9.85,3
20090201|2009-01-13 10:30,13,9.86,9.86,9.66,9.73,54
20090201|2009-01-13 11:00,13,9.78,9.81,9.7,9.73,32
20090201|2009-01-13 11:30,13,9.75,9.76,9.73,9.76,5
20090201|2009-01-13 12:00,13,9.76,9.76,9.69,9.69,24
20090201|2009-01-13 13:00,13,9.72,9.74,9.7,9.74,14
20090201|2009-01-13 15:00,13,9.73,9.73,9.73,9.73,1
20090201|2009-01-13 15:30,13,9.74,9.74,9.7,9.7,38
20090201|2009-01-13 18:30,14,9.67,9.67,9.67,9.67,4
20090201|2009-01-13 19:00,14,9.67,9.67,9.67,9.67,1
20090201|2009-01-13 20:00,14,9.65,9.65,9.65,9.65,1
20090201|2009-01-13 21:00,14,9.65,9.65,9.65,9.65,4
20090201|2009-01-13 22:30,14,9.62,9.62,9.62,9.62,2
20090201|2009-01-14 08:30,14,9.62,9.62,9.62,9.62,4
20090201|2009-01-14 09:30,14,9.63,9.63,9.6,9.6,30
20090201|2009-01-14 10:00,14,9.58,9.61,9.57,9.6,20
20090201|2009-01-14 10:30,14,9.6,9.6,9.57,9.57,37
20090201|2009-01-14 11:00,14,9.57,9.57,9.45,9.47,72
20090201|2009-01-14 11:30,14,9.45,9.48,9.45,9.47,7
20090201|2009-01-14 12:00,14,9.47,9.47,9.47,9.47,5
20090201|2009-01-14 12:30,14,9.47,9.47,9.47,9.47,5
20090201|2009-01-14 13:00,14,9.47,9.47,9.45,9.46,12
20090201|2009-01-14 13:30,14,9.49,9.53,9.49,9.53,6
20090201|2009-01-14 17:00,15,9.42,9.42,9.42,9.42,1
20090201|2009-01-14 20:30,15,9.42,9.42,9.42,9.42,2
20090201|2009-01-15 05:30,15,9.42,9.42,9.42,9.42,1
20090201|2009-01-15 07:00,15,9.42,9.42,9.42,9.42,1
20090201|2009-01-15 09:00,15,9.42,9.42,9.42,9.42,18
20090201|2009-01-15 09:30,15,9.42,9.42,9.38,9.38,19
20090201|2009-01-15 10:00,15,9.37,9.37,9.35,9.35,38
20090201|2009-01-15 10:30,15,9.35,9.37,9.33,9.33,22
20090201|2009-01-15 11:00,15,9.33,9.33,9.3,9.3,42
20090201|2009-01-15 11:30,15,9.35,9.42,9.35,9.4,20
20090201|2009-01-15 12:00,15,9.39,9.4,9.39,9.39,13
20090201|2009-01-15 12:30,15,9.39,9.4,9.35,9.35,21
20090201|2009-01-15 13:00,15,9.32,9.38,9.3,9.38,10
20090201|2009-01-15 13:30,15,9.32,9.32,9.32,9.32,1
20090201|2009-01-15 14:00,15,9.34,9.34,9.31,9.31,6
20090201|2009-01-15 15:00,15,9.38,9.4,9.38,9.4,3
20090201|2009-01-16 09:00,16,9.32,9.33,9.29,9.31,29
20090201|2009-01-16 09:30,16,9.28,9.28,9.28,9.28,4
20090201|2009-01-16 10:00,16,9.36,9.36,9.36,9.36,1
20090201|2009-01-16 10:30,16,9.39,9.43,9.35,9.43,15
20090201|2009-01-16 11:00,16,9.35,9.39,9.35,9.37,5
20090201|2009-01-16 12:30,16,9.41,9.41,9.41,9.41,2
20090201|2009-01-16 13:00,16,9.38,9.38,9.32,9.32,10
20090201|2009-01-19 17:00,20,9.35,9.35,9.35,9.35,1
20090201|2009-01-19 21:00,20,9.38,9.39,9.38,9.39,4
20090201|2009-01-20 01:30,20,9.4,9.4,9.4,9.4,1
20090201|2009-01-20 05:30,20,9.4,9.4,9.4,9.4,6
20090201|2009-01-20 07:30,20,9.4,9.4,9.4,9.4,3
20090201|2009-01-20 08:00,20,9.41,9.41,9.41,9.41,1
20090201|2009-01-20 09:00,20,9.48,9.62,9.48,9.56,48
20090201|2009-01-20 09:30,20,9.53,9.53,9.49,9.5,80
20090201|2009-01-20 10:00,20,9.45,9.45,9.44,9.44,10
20090201|2009-01-20 10:30,20,9.44,9.45,9.36,9.36,45
20090201|2009-01-20 11:00,20,9.36,9.42,9.35,9.35,17
20090201|2009-01-20 11:30,20,9.33,9.33,9.33,9.33,1
20090201|2009-01-20 12:30,20,9.4,9.4,9.4,9.4,17
20090201|2009-01-20 13:00,20,9.38,9.38,9.34,9.34,4
20090201|2009-01-20 15:00,20,9.35,9.35,9.34,9.34,2
20090201|2009-01-21 09:00,21,9.4,9.45,9.4,9.45,8
20090201|2009-01-21 09:30,21,9.45,9.52,9.45,9.46,24
20090201|2009-01-21 10:00,21,9.46,9.48,9.42,9.45,15
20090201|2009-01-21 10:30,21,9.49,9.52,9.4,9.4,14
20090201|2009-01-21 12:30,21,9.43,9.46,9.42,9.42,3
20090201|2009-01-21 13:00,21,9.38,9.38,9.38,9.38,1
20090201|2009-01-21 15:30,21,9.45,9.45,9.45,9.45,5
20090201|2009-01-22 07:00,22,9.37,9.37,9.37,9.37,3
20090201|2009-01-22 09:30,22,9.45,9.45,9.41,9.41,3
20090201|2009-01-22 10:00,22,9.38,9.38,9.38,9.38,5
20090201|2009-01-22 10:30,22,9.38,9.38,9.34,9.34,29
20090201|2009-01-22 11:00,22,9.33,9.34,9.32,9.33,38
20090201|2009-01-22 11:30,22,9.33,9.33,9.31,9.31,17
20090201|2009-01-22 12:00,22,9.33,9.33,9.3,9.3,13
20090201|2009-01-22 12:30,22,9.29,9.33,9.29,9.29,8
20090201|2009-01-22 13:00,22,9.35,9.35,9.35,9.35,5
20090201|2009-01-23 07:00,23,9.34,9.38,9.34,9.38,2
20090201|2009-01-23 07:30,23,9.45,9.45,9.45,9.45,1
20090201|2009-01-23 08:00,23,9.39,9.39,9.36,9.36,3
20090201|2009-01-23 08:30,23,9.34,9.34,9.34,9.34,5
20090201|2009-01-23 09:00,23,9.37,9.4,9.37,9.4,35
20090201|2009-01-23 09:30,23,9.41,9.44,9.37,9.4,33
20090201|2009-01-23 10:00,23,9.41,9.41,9.4,9.4,22
20090201|2009-01-23 10:30,23,9.44,9.45,9.4,9.4,35
20090201|2009-01-23 11:00,23,9.39,9.39,9.39,9.39,1
20090201|2009-01-23 11:30,23,9.4,9.4,9.4,9.4,4
20090201|2009-01-23 12:30,23,9.4,9.42,9.4,9.42,6
20090201|2009-01-23 13:00,23,9.42,9.42,9.38,9.42,5
20090201|2009-01-23 13:30,23,9.44,9.44,9.44,9.44,3
20090201|2009-01-26 09:00,26,9.45,9.45,9.39,9.39,18
20090201|2009-01-26 09:30,26,9.45,9.55,9.45,9.51,70
20090201|2009-01-26 10:00,26,9.48,9.54,9.47,9.54,32
20090201|2009-01-26 10:30,26,9.52,9.61,9.31,9.34,104
20090201|2009-01-26 11:00,26,9.4,9.4,9.4,9.4,10
20090201|2009-01-26 11:30,26,9.4,9.4,9.4,9.4,1
20090201|2009-01-26 12:00,26,9.4,9.4,9.4,9.4,2
20090201|2009-01-26 12:30,26,9.4,9.4,9.4,9.4,6
20090201|2009-01-26 13:00,26,9.4,9.42,9.36,9.4,18
20090201|2009-01-26 13:30,26,9.4,9.41,9.4,9.41,3
20090201|2009-01-26 14:00,26,9.41,9.42,9.4,9.42,5
20090201|2009-01-26 14:30,26,9.42,9.43,9.42,9.43,6
20090201|2009-01-26 15:00,26,9.43,9.43,9.43,9.43,2
20090201|2009-01-26 15:30,26,9.45,9.45,9.43,9.43,3
20090201|2009-01-26 19:00,27,9.42,9.42,9.42,9.42,5
20090201|2009-01-27 09:00,27,9.4,9.4,9.38,9.38,6
20090201|2009-01-27 09:30,27,9.38,9.38,9.32,9.35,12
20090201|2009-01-27 10:00,27,9.36,9.36,9.36,9.36,7
20090201|2009-01-27 10:30,27,9.36,9.38,9.33,9.33,14
20090201|2009-01-27 11:00,27,9.33,9.33,9.33,9.33,1
20090201|2009-01-27 12:00,27,9.33,9.33,9.31,9.31,19
20090201|2009-01-27 13:00,27,9.33,9.33,9.33,9.33,1
20090201|2009-01-27 13:30,27,9.36,9.38,9.36,9.38,2
20090201|2009-01-28 08:30,28,9.36,9.36,9.36,9.36,1
20090201|2009-01-28 09:00,28,9.36,9.36,9.36,9.36,9
20090201|2009-01-28 09:30,28,9.37,9.37,9.35,9.35,2
20090201|2009-01-28 10:00,28,9.33,9.34,9.31,9.31,9
20090201|2009-01-28 10:30,28,9.35,9.4,9.35,9.4,74
20090201|2009-01-28 11:00,28,9.4,9.4,9.4,9.4,48
20090201|2009-01-28 11:30,28,9.41,9.42,9.4,9.4,7
20090201|2009-01-28 12:00,28,9.41,9.41,9.41,9.41,2
20090201|2009-01-28 12:30,28,9.42,9.46,9.42,9.46,41
20090201|2009-01-28 13:00,28,9.48,9.53,9.46,9.53,26
20090201|2009-01-28 13:30,28,9.5,9.55,9.5,9.55,10
20090201|2009-01-28 14:00,28,9.53,9.55,9.53,9.55,12
20090201|2009-01-28 14:30,28,9.55,9.55,9.54,9.54,22
20090201|2009-01-29 08:00,29,9.54,9.54,9.54,9.54,1
20090201|2009-01-29 09:00,29,9.52,9.52,9.52,9.52,2
20090201|2009-01-29 09:30,29,9.5,9.5,9.5,9.5,49
20090201|2009-01-29 10:00,29,9.54,9.55,9.5,9.55,34
20090201|2009-01-29 10:30,29,9.55,9.6,9.55,9.6,26
20090201|2009-01-29 11:00,29,9.55,9.55,9.52,9.53,7
20090201|2009-01-29 11:30,29,9.55,9.55,9.55,9.55,1
20090201|2009-01-29 12:30,29,9.55,9.55,9.55,9.55,1
20090201|2009-01-29 13:00,29,9.55,9.55,9.55,9.55,1
20090201|2009-01-29 14:00,29,9.58,9.58,9.58,9.58,3
20090201|2009-01-29 14:30,29,9.58,9.58,9.58,9.58,1
20090201|2009-01-29 15:30,29,9.58,9.58,9.58,9.58,1
20090201|2009-01-29 17:00,30,9.62,9.62,9.6,9.6,7
20090201|2009-01-30 07:30,30,9.59,9.59,9.58,9.58,8
20090201|2009-01-30 08:00,30,9.6,9.6,9.6,9.6,3
20090201|2009-01-30 08:30,30,9.6,9.6,9.58,9.6,10
20090201|2009-01-30 09:00,30,9.55,9.55,9.51,9.55,7
20090201|2009-01-30 09:30,30,9.5,9.55,9.5,9.55,8
20090201|2009-01-30 10:00,30,9.55,9.55,9.55,9.55,2
20090201|2009-01-30 10:30,30,9.52,9.52,9.46,9.46,27
20090201|2009-01-30 11:00,30,9.46,9.46,9.43,9.46,12
20090201|2009-01-30 11:30,30,9.43,9.43,9.43,9.43,1
20090201|2009-01-30 12:00,30,9.45,9.45,9.45,9.45,3
20090201|2009-01-30 12:30,30,9.47,9.47,9.45,9.45,3
20090201|2009-01-30 13:00,30,9.45,9.47,9.45,9.47,5
20090201|2009-02-02 09:00,2,9.43,9.44,9.34,9.43,31
20090201|2009-02-02 09:30,2,9.36,9.4,9.36,9.4,6
20090201|2009-02-02 10:30,2,9.4,9.4,9.37,9.37,5
20090201|2009-02-02 11:00,2,9.4,9.4,9.37,9.37,2
20090201|2009-02-02 11:30,2,9.4,9.4,9.4,9.4,2
20090201|2009-02-02 12:00,2,9.37,9.37,9.35,9.35,15
20090201|2009-02-02 12:30,2,9.34,9.34,9.34,9.34,5
20090201|2009-02-02 13:00,2,9.33,9.35,9.33,9.35,19
20090201|2009-02-02 14:00,2,9.35,9.35,9.35,9.35,3
20090201|2009-02-02 14:30,2,9.37,9.37,9.37,9.37,1
20090201|2009-02-02 17:30,3,9.33,9.33,9.24,9.24,77
20090201|2009-02-02 20:30,3,9.3,9.3,9.3,9.3,2
20090201|2009-02-03 06:00,3,9.31,9.31,9.31,9.31,1
20090201|2009-02-03 07:30,3,9.34,9.34,9.34,9.34,3
20090201|2009-02-03 08:00,3,9.28,9.28,9.28,9.28,2
20090201|2009-02-03 08:30,3,9.28,9.28,9.28,9.28,6
20090201|2009-02-03 09:00,3,9.31,9.31,9.31,9.31,1
20090201|2009-02-03 10:00,3,9.29,9.29,9.28,9.28,9
20090201|2009-02-03 10:30,3,9.33,9.36,9.33,9.36,24
20090201|2009-02-03 11:00,3,9.33,9.33,9.33,9.33,9
20090201|2009-02-03 11:30,3,9.3,9.3,9.3,9.3,1
20090201|2009-02-03 12:30,3,9.31,9.31,9.31,9.31,1
20090201|2009-02-03 13:00,3,9.3,9.3,9.28,9.28,10
20090201|2009-02-03 13:30,3,9.33,9.36,9.33,9.36,9
20090201|2009-02-03 15:30,3,9.34,9.36,9.34,9.36,4
20090201|2009-02-04 09:30,4,9.34,9.34,9.34,9.34,28
20090201|2009-02-04 10:00,4,9.34,9.34,9.34,9.34,22
20090201|2009-02-04 11:00,4,9.36,9.38,9.36,9.38,11
20090201|2009-02-04 12:00,4,9.35,9.35,9.35,9.35,6
20090201|2009-02-04 12:30,4,9.35,9.35,9.35,9.35,1
20090201|2009-02-04 13:00,4,9.35,9.35,9.32,9.32,86
20090201|2009-02-04 15:30,4,9.35,9.35,9.35,9.35,1
20090201|2009-02-04 17:30,5,9.35,9.35,9.35,9.35,2
20090201|2009-02-05 09:00,5,9.34,9.34,9.34,9.34,1
20090201|2009-02-05 09:30,5,9.35,9.36,9.35,9.36,5
20090201|2009-02-05 10:30,5,9.35,9.35,9.28,9.28,8
20090201|2009-02-05 11:00,5,9.28,9.28,9.28,9.28,1
20090201|2009-02-05 11:30,5,9.33,9.33,9.33,9.33,10
20090201|2009-02-05 13:00,5,9.3,9.3,9.29,9.29,3
20090201|2009-02-06 07:30,6,9.28,9.28,9.24,9.24,10
20090201|2009-02-06 08:00,6,9.32,9.32,9.29,9.29,3
20090201|2009-02-06 08:30,6,9.32,9.32,9.32,9.32,1
20090201|2009-02-06 09:00,6,9.29,9.29,9.29,9.29,11
20090201|2009-02-06 10:30,6,9.29,9.31,9.29,9.3,31
20090201|2009-02-06 11:30,6,9.3,9.3,9.3,9.3,1
20090201|2009-02-06 13:00,6,9.27,9.27,9.26,9.26,2
20090201|2009-02-06 13:30,6,9.26,9.26,9.26,9.26,1
20090201|2009-02-09 09:00,9,9.33,9.34,9.33,9.34,10
20090201|2009-02-09 09:30,9,9.34,9.35,9.34,9.35,5
20090201|2009-02-09 10:00,9,9.34,9.34,9.34,9.34,10
20090201|2009-02-09 10:30,9,9.35,9.35,9.35,9.35,23
20090201|2009-02-09 11:00,9,9.35,9.35,9.35,9.35,9
20090201|2009-02-09 12:30,9,9.35,9.35,9.35,9.35,10
20090201|2009-02-09 13:00,9,9.31,9.31,9.31,9.31,1
20090201|2009-02-10 09:00,10,9.3,9.3,9.3,9.3,5
20090201|2009-02-10 10:30,10,9.29,9.29,9.29,9.29,3
20090201|2009-02-10 12:00,10,9.34,9.34,9.33,9.33,6
20090201|2009-02-10 12:30,10,9.33,9.33,9.31,9.31,20
20090201|2009-02-11 07:30,11,9.35,9.35,9.35,9.35,2
20090201|2009-02-11 09:00,11,9.32,9.32,9.3,9.3,3
20090201|2009-02-11 10:00,11,9.3,9.3,9.3,9.3,5
20090201|2009-02-11 12:00,11,9.34,9.34,9.34,9.34,1
20090201|2009-02-11 13:00,11,9.32,9.32,9.32,9.32,1
20090201|2009-02-12 08:30,12,9.35,9.35,9.35,9.35,9
20090201|2009-02-12 09:00,12,9.35,9.35,9.35,9.35,14
20090201|2009-02-12 09:30,12,9.36,9.36,9.36,9.36,1
20090201|2009-02-12 10:00,12,9.36,9.36,9.36,9.36,7
20090201|2009-02-12 10:30,12,9.36,9.38,9.36,9.38,51
20090201|2009-02-12 11:00,12,9.32,9.32,9.32,9.32,1
20090201|2009-02-12 13:30,12,9.35,9.35,9.35,9.35,1
20090201|2009-02-13 07:30,13,9.3,9.3,9.3,9.3,1
20090201|2009-02-13 08:00,13,9.3,9.3,9.3,9.3,19
20090201|2009-02-13 09:00,13,9.31,9.31,9.27,9.27,36
20090201|2009-02-13 09:30,13,9.3,9.3,9.27,9.27,12
20090201|2009-02-13 10:30,13,9.27,9.27,9.27,9.27,1
20090201|2009-02-13 11:00,13,9.27,9.27,9.27,9.27,2
20090201|2009-02-13 11:30,13,9.27,9.27,9.27,9.27,2
20090201|2009-02-13 13:30,13,9.27,9.27,9.27,9.27,1
20090201|2009-02-16 17:00,17,9.27,9.27,9.27,9.27,11
20090201|2009-02-17 05:30,17,9.27,9.27,9.27,9.27,13
20090201|2009-02-17 08:30,17,9.27,9.27,9.27,9.27,15
20090201|2009-02-17 09:00,17,9.26,9.27,9.26,9.27,17
20090201|2009-02-17 09:30,17,9.27,9.27,9.27,9.27,6
20090201|2009-02-17 10:00,17,9.28,9.29,9.28,9.29,39
20090201|2009-02-17 10:30,17,9.29,9.29,9.29,9.29,49
20090201|2009-02-17 11:00,17,9.27,9.27,9.27,9.27,5
20090201|2009-02-17 11:30,17,9.27,9.27,9.27,9.27,2
20090201|2009-02-17 13:30,17,9.28,9.28,9.28,9.28,10
20090201|2009-02-18 08:00,18,9.27,9.27,9.27,9.27,2
20090201|2009-02-18 08:30,18,9.29,9.29,9.29,9.29,2
20090201|2009-02-18 09:00,18,9.29,9.29,9.29,9.29,2
20090201|2009-02-18 10:00,18,9.28,9.28,9.28,9.28,5
20090201|2009-02-18 10:30,18,9.28,9.29,9.28,9.29,2
20090201|2009-02-18 11:00,18,9.3,9.3,9.3,9.3,24
20090201|2009-02-18 12:00,18,9.3,9.3,9.27,9.28,121
20090201|2009-02-18 12:30,18,9.28,9.28,9.27,9.27,30
20090201|2009-02-18 15:00,18,9.3,9.3,9.3,9.3,5
20090201|2009-02-19 10:00,19,9.29,9.29,9.29,9.29,1
20090201|2009-02-19 10:30,19,9.27,9.27,9.26,9.26,20
20090201|2009-02-19 11:00,19,9.27,9.27,9.27,9.27,1
20090201|2009-02-19 12:00,19,9.28,9.28,9.28,9.28,1
20090201|2009-02-19 13:00,19,9.28,9.28,9.28,9.28,10
20090201|2009-02-19 14:00,19,9.3,9.3,9.3,9.3,10
20090201|2009-02-19 14:30,19,9.3,9.3,9.3,9.3,4
20090201|2009-02-19 18:00,20,9.27,9.27,9.27,9.27,15
20090201|2009-02-20 08:00,20,9.29,9.29,9.29,9.29,1
20090201|2009-02-20 09:30,20,9.3,9.31,9.3,9.31,6
20090201|2009-02-20 10:00,20,9.29,9.29,9.29,9.29,2
20090201|2009-02-20 10:30,20,9.3,9.3,9.3,9.3,10
20090201|2009-02-20 11:00,20,9.3,9.3,9.28,9.28,31
20090201|2009-02-23 09:00,23,9.29,9.29,9.28,9.28,7
20090201|2009-02-23 10:00,23,9.28,9.29,9.28,9.29,6
20090201|2009-02-23 10:30,23,9.28,9.28,9.28,9.28,1
20090201|2009-02-23 11:00,23,9.29,9.29,9.28,9.28,2
20090201|2009-02-23 12:00,23,9.32,9.32,9.3,9.3,2
20090201|2009-02-23 13:00,23,9.28,9.28,9.28,9.28,11
20090201|2009-02-24 04:00,24,9.32,9.32,9.32,9.32,1
20090201|2009-02-24 10:30,24,9.3,9.3,9.3,9.3,2
20090201|2009-02-24 11:00,24,9.29,9.29,9.28,9.28,3
20090201|2009-02-24 11:30,24,9.28,9.28,9.28,9.28,38
20090201|2009-02-24 13:00,24,9.28,9.28,9.28,9.28,7
20090201|2009-02-25 06:30,25,9.32,9.32,9.32,9.32,3
20090201|2009-02-25 10:00,25,9.31,9.31,9.31,9.31,1
20090201|2009-02-25 10:30,25,9.3,9.3,9.28,9.28,7
20090201|2009-02-25 11:00,25,9.28,9.28,9.28,9.28,27
20090201|2009-02-25 12:30,25,9.29,9.29,9.29,9.29,2
20090201|2009-02-25 15:30,25,9.28,9.28,9.28,9.28,1
20090201|2009-02-26 07:00,26,9.28,9.28,9.28,9.28,1
20090201|2009-02-26 11:30,26,9.3,9.3,9.28,9.28,11
20090401|2008-05-05 09:00,5,18.4,18.4,18.4,18.4,0
20090401|2008-05-05 09:30,5,18.4,18.4,18.4,18.4,0
20090401|2008-05-05 10:00,5,18.4,18.4,18.4,18.4,0
20090401|2008-05-05 10:30,5,18.43,18.43,18.43,18.43,0
20090401|2008-05-05 13:00,5,18.5,18.5,18.5,18.5,0
20090401|2008-05-05 16:00,5,18.5,18.5,18.5,18.5,0
20090401|2008-05-06 07:30,6,18.55,18.55,18.55,18.55,0
20090401|2008-05-06 09:30,6,18.6,18.6,18.6,18.6,0
20090401|2008-05-06 10:00,6,18.65,18.65,18.65,18.65,0
20090401|2008-05-06 10:30,6,18.65,18.75,18.65,18.75,0
20090401|2008-05-06 11:00,6,18.75,18.75,18.75,18.75,0
20090401|2008-05-06 11:30,6,18.85,18.85,18.85,18.85,0
20090401|2008-05-06 12:00,6,18.83,18.83,18.83,18.83,0
20090401|2008-05-06 13:00,6,18.85,18.85,18.85,18.85,0
20090401|2008-05-06 13:30,6,18.83,18.83,18.83,18.83,0
20090401|2008-05-06 14:00,6,18.82,18.82,18.82,18.82,0
20090401|2008-05-06 15:00,6,18.75,18.75,18.75,18.75,0
20090401|2008-05-06 16:00,6,18.83,18.83,18.83,18.83,0
20090401|2008-05-07 12:00,7,18.78,18.78,18.78,18.78,0
20090401|2008-05-07 13:00,7,18.75,18.75,18.75,18.75,0
20090401|2008-05-07 16:00,7,18.78,18.78,18.78,18.78,0
20090401|2008-05-08 09:00,8,18.8,18.8,18.8,18.8,0
20090401|2008-05-08 09:30,8,18.78,18.78,18.75,18.75,0
20090401|2008-05-08 11:00,8,18.75,18.75,18.75,18.75,0
20090401|2008-05-08 11:30,8,18.72,18.72,18.72,18.72,0
20090401|2008-05-08 16:00,8,18.72,18.72,18.72,18.72,0
20090401|2008-05-09 10:30,9,18.77,18.77,18.77,18.77,0
20090401|2008-05-09 16:00,9,18.77,18.77,18.77,18.77,0
20090401|2008-05-12 10:00,12,18.75,18.75,18.75,18.75,0
20090401|2008-05-12 11:00,12,18.77,18.77,18.77,18.77,0
20090401|2008-05-12 12:30,12,18.75,18.75,18.75,18.75,0
20090401|2008-05-12 16:00,12,18.75,18.75,18.75,18.75,0
20090401|2008-05-12 20:30,13,18.75,18.75,18.75,18.75,0
20090401|2008-05-12 21:00,13,18.75,18.75,18.75,18.75,0
20090401|2008-05-12 22:00,13,18.75,18.75,18.75,18.75,0
20090401|2008-05-13 10:30,13,18.75,18.75,18.75,18.75,0
20090401|2008-05-13 11:00,13,18.77,18.77,18.77,18.77,0
20090401|2008-05-13 13:00,13,18.77,18.77,18.77,18.77,0
20090401|2008-05-13 14:30,13,18.78,18.78,18.78,18.78,0
20090401|2008-05-13 16:00,13,18.77,18.77,18.77,18.77,0
20090401|2008-05-14 10:30,14,18.77,18.77,18.77,18.77,0
20090401|2008-05-14 12:30,14,18.87,18.87,18.87,18.87,0
20090401|2008-05-14 16:00,14,18.87,18.87,18.87,18.87,0
20090401|2008-05-15 09:30,15,18.85,18.85,18.85,18.85,0
20090401|2008-05-15 12:00,15,18.8,18.8,18.8,18.8,0
20090401|2008-05-15 15:00,15,18.68,18.68,18.68,18.68,0
20090401|2008-05-15 16:00,15,18.78,18.78,18.78,18.78,0
20090401|2008-05-16 11:30,16,18.78,18.78,18.78,18.78,0
20090401|2008-05-16 16:00,16,18.78,18.78,18.78,18.78,0
20090401|2008-05-19 10:00,19,18.83,18.91,18.83,18.91,0
20090401|2008-05-19 10:30,19,18.83,18.83,18.83,18.83,0
20090401|2008-05-19 16:00,19,18.85,18.85,18.85,18.85,0
20090401|2008-05-20 10:00,20,18.9,18.9,18.9,18.9,0
20090401|2008-05-20 10:30,20,18.9,18.9,18.9,18.9,0
20090401|2008-05-20 16:00,20,18.9,18.9,18.9,18.9,0
20090401|2008-05-21 12:30,21,18.9,18.9,18.9,18.9,0
20090401|2008-05-21 13:00,21,18.9,18.9,18.9,18.9,0
20090401|2008-05-21 13:30,21,18.9,18.9,18.9,18.9,0
20090401|2008-05-21 16:00,21,18.9,18.9,18.9,18.9,0
20090401|2008-05-22 13:00,22,18.9,18.9,18.9,18.9,0
20090401|2008-05-22 16:00,22,18.9,18.9,18.9,18.9,0
20090401|2008-05-23 08:00,23,18.9,18.9,18.9,18.9,0
20090401|2008-05-23 10:00,23,18.9,18.9,18.9,18.9,0
20090401|2008-05-23 10:30,23,18.9,18.9,18.9,18.9,0
20090401|2008-05-23 12:30,23,18.9,18.9,18.9,18.9,0
20090401|2008-05-23 16:00,23,18.9,18.9,18.9,18.9,0
20090401|2008-05-26 20:00,27,18.91,18.91,18.91,18.91,0
20090401|2008-05-27 09:30,27,18.91,18.91,18.91,18.91,0
20090401|2008-05-27 12:30,27,18.9,18.9,18.9,18.9,0
20090401|2008-05-27 13:00,27,18.9,18.9,18.9,18.9,0
20090401|2008-05-27 16:00,27,18.9,18.9,18.9,18.9,0
20090401|2008-05-28 08:00,28,18.9,18.9,18.9,18.9,0
20090401|2008-05-28 08:30,28,18.9,18.9,18.9,18.9,0
20090401|2008-05-28 11:00,28,18.9,18.9,18.9,18.9,0
20090401|2008-05-28 16:00,28,18.9,18.9,18.9,18.9,0
20090401|2008-05-29 08:30,29,18.9,18.9,18.9,18.9,0
20090401|2008-05-29 10:00,29,18.9,18.9,18.9,18.9,0
20090401|2008-05-29 10:30,29,18.9,18.9,18.9,18.9,0
20090401|2008-05-29 11:00,29,18.82,18.84,18.79,18.84,0
20090401|2008-05-29 12:00,29,18.81,18.81,18.81,18.81,0
20090401|2008-05-29 13:00,29,18.72,18.72,18.72,18.72,0
20090401|2008-05-29 14:30,29,18.8,18.9,18.8,18.9,0
20090401|2008-05-29 16:00,29,18.72,18.72,18.72,18.72,0
20090401|2008-05-30 09:00,30,18.75,18.75,18.75,18.75,0
20090401|2008-05-30 10:00,30,18.74,18.74,18.67,18.67,0
20090401|2008-05-30 10:30,30,18.72,18.72,18.72,18.72,0
20090401|2008-05-30 16:00,30,18.72,18.72,18.72,18.72,0
20090401|2008-06-02 16:00,2,18.72,18.72,18.72,18.72,0
20090401|2008-06-03 07:30,3,18.8,18.8,18.8,18.8,0
20090401|2008-06-03 09:00,3,18.9,18.9,18.9,18.9,0
20090401|2008-06-03 16:00,3,18.9,18.9,18.9,18.9,0
20090401|2008-06-04 08:30,4,18.95,18.95,18.95,18.95,0
20090401|2008-06-04 10:30,4,18.9,18.9,18.9,18.9,0
20090401|2008-06-04 16:00,4,18.9,18.9,18.9,18.9,0
20090401|2008-06-05 11:00,5,18.96,19.05,18.96,19.05,0
20090401|2008-06-05 12:00,5,19.1,19.1,19.1,19.1,0
20090401|2008-06-05 12:30,5,19.1,19.1,19.05,19.05,0
20090401|2008-06-05 16:00,5,19.1,19.1,19.1,19.1,0
20090401|2008-06-05 17:00,6,19.19,19.19,19.19,19.19,0
20090401|2008-06-06 07:00,6,19.19,19.19,19.19,19.19,0
20090401|2008-06-06 08:00,6,19.19,19.19,19.19,19.19,0
20090401|2008-06-06 09:00,6,19.19,19.19,19.19,19.19,0
20090401|2008-06-06 09:30,6,19.19,19.19,19.19,19.19,0
20090401|2008-06-06 10:00,6,19.15,19.18,19.15,19.18,0
20090401|2008-06-06 10:30,6,19.18,19.2,19.18,19.2,0
20090401|2008-06-06 12:00,6,19.17,19.19,19.17,19.19,0
20090401|2008-06-06 12:30,6,19.2,19.39,19.2,19.39,0
20090401|2008-06-06 16:00,6,19.39,19.39,19.39,19.39,0
20090401|2008-06-09 09:00,9,19.39,19.4,19.39,19.4,0
20090401|2008-06-09 09:30,9,19.6,19.6,19.6,19.6,0
20090401|2008-06-09 10:00,9,19.66,19.85,19.66,19.85,0
20090401|2008-06-09 10:30,9,19.6,19.6,19.6,19.6,0
20090401|2008-06-09 13:00,9,19.72,19.72,19.72,19.72,0
20090401|2008-06-09 16:00,9,19.72,19.72,19.72,19.72,0
20090401|2008-06-10 07:00,10,19.5,19.5,19.5,19.5,0
20090401|2008-06-10 08:00,10,19.75,19.8,19.75,19.8,0
20090401|2008-06-10 09:00,10,19.75,19.75,19.72,19.72,0
20090401|2008-06-10 10:30,10,19.5,19.75,19.5,19.75,0
20090401|2008-06-10 12:30,10,19.6,19.65,19.56,19.65,0
20090401|2008-06-10 15:30,10,19.72,19.73,19.72,19.73,0
20090401|2008-06-10 16:00,10,19.65,19.65,19.65,19.65,0
20090401|2008-06-11 06:30,11,19.65,19.65,19.65,19.65,0
20090401|2008-06-11 09:30,11,19.8,19.8,19.8,19.8,0
20090401|2008-06-11 10:00,11,19.7,19.75,19.7,19.75,0
20090401|2008-06-11 11:00,11,19.75,19.85,19.75,19.85,0
20090401|2008-06-11 12:00,11,19.75,19.77,19.75,19.77,0
20090401|2008-06-11 15:30,11,19.85,19.85,19.85,19.85,0
20090401|2008-06-11 16:00,11,19.85,19.85,19.85,19.85,0
20090401|2008-06-11 18:30,12,20,20,20,20,0
20090401|2008-06-11 21:00,12,20.05,20.1,20.05,20.08,0
20090401|2008-06-12 09:30,12,20.05,20.05,20.05,20.05,0
20090401|2008-06-12 10:00,12,20.1,20.1,20.1,20.1,0
20090401|2008-06-12 16:00,12,20.1,20.1,20.1,20.1,0
20090401|2008-06-12 18:00,13,20.11,20.12,20.11,20.12,0
20090401|2008-06-13 09:00,13,20.06,20.06,20.06,20.06,0
20090401|2008-06-13 10:00,13,19.98,19.98,19.98,19.98,0
20090401|2008-06-13 12:30,13,19.98,19.98,19.98,19.98,0
20090401|2008-06-13 13:00,13,19.98,20.02,19.98,20.02,0
20090401|2008-06-13 16:00,13,20.02,20.02,20.02,20.02,0
20090401|2008-06-16 09:00,16,20.08,20.08,20.08,20.08,0
20090401|2008-06-16 09:30,16,20.05,20.08,20.05,20.08,0
20090401|2008-06-16 10:00,16,20.02,20.16,20.02,20.16,0
20090401|2008-06-16 12:00,16,20.15,20.16,20.15,20.16,0
20090401|2008-06-16 12:30,16,20.16,20.29,20.16,20.29,0
20090401|2008-06-16 13:00,16,20.34,20.42,20.34,20.37,0
20090401|2008-06-16 14:00,16,20.31,20.31,20.31,20.31,0
20090401|2008-06-16 15:00,16,20.38,20.39,20.38,20.39,0
20090401|2008-06-16 15:30,16,20.38,20.42,20.38,20.42,0
20090401|2008-06-16 17:30,17,20.47,20.47,20.47,20.47,0
20090401|2008-06-16 18:00,17,20.5,20.5,20.5,20.5,0
20090401|2008-06-17 08:30,17,20.41,20.41,20.41,20.41,0
20090401|2008-06-17 09:00,17,20.4,20.42,20.4,20.42,0
20090401|2008-06-17 10:00,17,20.43,20.47,20.43,20.47,0
20090401|2008-06-17 11:00,17,20.47,20.47,20.47,20.47,0
20090401|2008-06-17 12:00,17,20.48,20.48,20.48,20.48,0
20090401|2008-06-17 13:00,17,20.45,20.45,20.45,20.45,0
20090401|2008-06-17 15:30,17,20.45,20.45,20.45,20.45,0
20090401|2008-06-18 10:00,18,20.45,20.45,20.45,20.45,0
20090401|2008-06-18 10:30,18,20.46,20.46,20.41,20.41,0
20090401|2008-06-18 12:00,18,20.45,20.45,20.45,20.45,0
20090401|2008-06-18 12:30,18,20.47,20.5,20.47,20.5,0
20090401|2008-06-18 13:00,18,20.47,20.47,20.47,20.47,0
20090401|2008-06-18 14:00,18,20.47,20.47,20.47,20.47,0
20090401|2008-06-18 15:00,18,20.46,20.46,20.45,20.45,0
20090401|2008-06-18 16:00,18,20.47,20.47,20.47,20.47,0
20090401|2008-06-19 10:00,19,20.35,20.35,20.35,20.35,0
20090401|2008-06-19 10:30,19,20.32,20.32,20.32,20.32,0
20090401|2008-06-19 11:00,19,20.32,20.32,20.24,20.24,0
20090401|2008-06-19 11:30,19,20.17,20.17,20.17,20.17,0
20090401|2008-06-19 12:30,19,20.3,20.3,20.3,20.3,0
20090401|2008-06-19 15:00,19,20.24,20.24,20.24,20.24,0
20090401|2008-06-19 15:30,19,20.37,20.37,20.37,20.37,0
20090401|2008-06-20 10:30,20,20.17,20.24,20.17,20.24,0
20090401|2008-06-20 11:30,20,20.06,20.06,20.06,20.06,0
20090401|2008-06-20 12:00,20,20.07,20.07,20.07,20.07,0
20090401|2008-06-20 15:30,20,20.07,20.07,20.07,20.07,0
20090401|2008-06-23 09:00,23,19.9,19.9,19.89,19.9,0
20090401|2008-06-23 09:30,23,19.89,19.9,19.89,19.9,0
20090401|2008-06-23 10:00,23,19.95,19.95,19.95,19.95,0
20090401|2008-06-23 10:30,23,20,20,20,20,0
20090401|2008-06-23 11:00,23,19.95,19.95,19.95,19.95,0
20090401|2008-06-23 12:30,23,19.89,19.89,19.89,19.89,0
20090401|2008-06-23 15:30,23,19.89,19.89,19.89,19.89,0
20090401|2008-06-24 09:00,24,19.71,19.71,19.7,19.71,0
20090401|2008-06-24 10:00,24,19.7,19.71,19.65,19.65,0
20090401|2008-06-24 10:30,24,19.65,19.65,19.65,19.65,0
20090401|2008-06-24 11:00,24,19.6,19.6,19.54,19.55,0
20090401|2008-06-24 12:00,24,19.5,19.5,19.5,19.5,0
20090401|2008-06-24 13:00,24,19.5,19.5,19.5,19.5,0
20090401|2008-06-24 16:00,24,19.5,19.5,19.5,19.5,0
20090401|2008-06-24 19:00,25,19.46,19.46,19.46,19.46,0
20090401|2008-06-25 10:00,25,19.44,19.44,19.44,19.44,0
20090401|2008-06-25 10:30,25,19.38,19.44,19.38,19.44,0
20090401|2008-06-25 12:00,25,19.5,19.5,19.5,19.5,0
20090401|2008-06-25 12:30,25,19.5,19.5,19.48,19.48,0
20090401|2008-06-25 13:00,25,19.45,19.45,19.45,19.45,0
20090401|2008-06-25 15:30,25,19.48,19.48,19.48,19.48,0
20090401|2008-06-26 09:30,26,19.55,19.56,19.55,19.56,0
20090401|2008-06-26 10:00,26,19.59,19.59,19.58,19.58,0
20090401|2008-06-26 10:30,26,19.49,19.49,19.49,19.49,0
20090401|2008-06-26 16:00,26,19.49,19.49,19.49,19.49,0
20090401|2008-06-26 17:00,27,19.45,19.45,19.45,19.45,0
20090401|2008-06-26 17:30,27,19.45,19.45,19.45,19.45,0
20090401|2008-06-27 10:30,27,19.43,19.43,19.43,19.43,0
20090401|2008-06-27 12:30,27,19.44,19.45,19.44,19.45,0
20090401|2008-06-27 13:00,27,19.45,19.45,19.45,19.45,0
20090401|2008-06-27 15:30,27,19.45,19.45,19.45,19.45,0
20090401|2008-06-30 09:00,30,19.45,19.45,19.35,19.36,0
20090401|2008-06-30 09:30,30,19.4,19.4,19.4,19.4,0
20090401|2008-06-30 10:00,30,19.34,19.39,19.32,19.39,0
20090401|2008-06-30 10:30,30,19.4,19.4,19.4,19.4,0
20090401|2008-06-30 11:00,30,19.41,19.41,19.41,19.41,0
20090401|2008-06-30 12:30,30,19.53,19.54,19.53,19.54,0
20090401|2008-06-30 15:30,30,19.38,19.38,19.38,19.38,0
20090401|2008-06-30 16:00,30,19.4,19.4,19.4,19.4,0
20090401|2008-07-01 11:30,1,19.4,19.4,19.4,19.4,0
20090401|2008-07-01 13:00,1,19.45,19.45,19.45,19.45,0
20090401|2008-07-01 15:00,1,19.47,19.47,19.47,19.47,0
20090401|2008-07-01 16:00,1,19.41,19.41,19.41,19.41,0
20090401|2008-07-02 10:30,2,19.45,19.45,19.45,19.45,0
20090401|2008-07-02 12:30,2,19.5,19.5,19.5,19.5,0
20090401|2008-07-02 16:00,2,19.5,19.5,19.5,19.5,0
20090401|2008-07-03 10:30,3,19.5,19.55,19.5,19.55,0
20090401|2008-07-03 11:00,3,19.55,19.55,19.55,19.55,0
20090401|2008-07-03 11:30,3,19.55,19.55,19.55,19.55,0
20090401|2008-07-03 12:00,3,19.52,19.53,19.52,19.53,0
20090401|2008-07-03 15:30,3,19.55,19.55,19.55,19.55,0
20090401|2008-07-03 16:00,3,19.55,19.55,19.55,19.55,0
20090401|2008-07-04 15:30,4,19.55,19.55,19.55,19.55,0
20090401|2008-07-07 09:30,7,19.5,19.5,19.5,19.5,0
20090401|2008-07-07 16:00,7,19.42,19.42,19.42,19.42,0
20090401|2008-07-07 19:30,8,19.36,19.36,19.36,19.36,0
20090401|2008-07-08 13:00,8,19.3,19.3,19.3,19.3,0
20090401|2008-07-08 15:00,8,19.32,19.32,19.32,19.32,0
20090401|2008-07-08 15:30,8,19.31,19.31,19.31,19.31,0
20090401|2008-07-08 16:00,8,19.33,19.33,19.33,19.33,0
20090401|2008-07-09 08:30,9,19.3,19.31,19.3,19.31,0
20090401|2008-07-09 09:30,9,19.25,19.25,19.25,19.25,0
20090401|2008-07-09 10:00,9,19.3,19.3,19.3,19.3,0
20090401|2008-07-09 11:30,9,19.33,19.33,19.33,19.33,0
20090401|2008-07-09 15:00,9,19.3,19.3,19.3,19.3,0
20090401|2008-07-09 16:00,9,19.32,19.32,19.32,19.32,0
20090401|2008-07-10 07:30,10,19.25,19.25,19.25,19.25,0
20090401|2008-07-10 09:00,10,19.25,19.25,19.25,19.25,0
20090401|2008-07-10 10:00,10,19.25,19.25,19.25,19.25,0
20090401|2008-07-10 12:30,10,19.2,19.21,19.2,19.2,0
20090401|2008-07-10 16:00,10,19.2,19.2,19.2,19.2,0
20090401|2008-07-11 09:00,11,19.2,19.2,19.2,19.2,0
20090401|2008-07-11 10:30,11,19.2,19.27,19.2,19.27,0
20090401|2008-07-11 16:00,11,19.27,19.27,19.27,19.27,0
20090401|2008-07-14 10:00,14,19.25,19.25,19.25,19.25,0
20090401|2008-07-14 12:30,14,19.32,19.32,19.3,19.3,0
20090401|2008-07-14 16:00,14,19.27,19.27,19.27,19.27,0
20090401|2008-07-15 12:30,15,19.33,19.33,19.33,19.33,0
20090401|2008-07-15 16:00,15,19.33,19.33,19.33,19.33,0
20090401|2008-07-16 09:30,16,19.45,19.45,19.45,19.45,0
20090401|2008-07-16 12:30,16,19.35,19.35,19.35,19.35,0
20090401|2008-07-16 16:00,16,19.35,19.35,19.35,19.35,0
20090401|2008-07-17 16:00,17,19.35,19.35,19.35,19.35,0
20090401|2008-07-18 09:30,18,19.37,19.37,19.36,19.36,0
20090401|2008-07-18 12:30,18,19.16,19.22,19.16,19.22,0
20090401|2008-07-18 16:00,18,19.22,19.22,19.22,19.22,0
20090401|2008-07-21 09:30,21,19.09,19.1,19.09,19.1,0
20090401|2008-07-21 10:00,21,19.15,19.15,19.15,19.15,0
20090401|2008-07-21 10:30,21,19.12,19.12,19.06,19.06,0
20090401|2008-07-21 11:00,21,19.02,19.02,19.02,19.02,0
20090401|2008-07-21 11:30,21,19.01,19.13,19,19.13,0
20090401|2008-07-21 12:00,21,19.13,19.13,19.13,19.13,0
20090401|2008-07-21 12:30,21,19.1,19.1,19.1,19.1,0
20090401|2008-07-21 13:00,21,19.07,19.07,19.07,19.07,0
20090401|2008-07-21 14:00,21,19.01,19.01,19.01,19.01,0
20090401|2008-07-21 15:30,21,19.07,19.07,19.07,19.07,0
20090401|2008-07-21 16:00,21,19.07,19.07,19.07,19.07,0
20090401|2008-07-22 09:00,22,19.01,19.01,19.01,19.01,0
20090401|2008-07-22 10:00,22,19.05,19.05,19.05,19.05,0
20090401|2008-07-22 11:00,22,19.02,19.02,19.02,19.02,0
20090401|2008-07-22 11:30,22,19.02,19.02,19.02,19.02,0
20090401|2008-07-22 12:00,22,19.04,19.04,19.01,19.01,0
20090401|2008-07-22 12:30,22,19.01,19.01,19,19,0
20090401|2008-07-22 13:00,22,18.95,18.95,18.95,18.95,0
20090401|2008-07-22 16:00,22,19,19,19,19,0
20090401|2008-07-23 09:30,23,19,19,19,19,0
20090401|2008-07-23 10:30,23,18.94,18.94,18.94,18.94,0
20090401|2008-07-23 11:30,23,18.96,18.96,18.96,18.96,0
20090401|2008-07-23 13:00,23,18.95,18.95,18.95,18.95,0
20090401|2008-07-23 16:00,23,18.95,18.95,18.95,18.95,0
20090401|2008-07-24 08:00,24,18.99,18.99,18.99,18.99,0
20090401|2008-07-24 09:00,24,18.95,18.95,18.95,18.95,0
20090401|2008-07-24 10:00,24,18.95,18.95,18.95,18.95,0
20090401|2008-07-24 10:30,24,18.94,18.94,18.93,18.93,0
20090401|2008-07-24 12:00,24,18.98,19,18.97,18.98,0
20090401|2008-07-24 13:00,24,19.1,19.12,19.1,19.12,0
20090401|2008-07-24 16:00,24,19.11,19.11,19.11,19.11,0
20090401|2008-07-24 19:00,25,19.05,19.05,19.05,19.05,0
20090401|2008-07-25 09:00,25,19.1,19.1,19.05,19.05,0
20090401|2008-07-25 10:00,25,19.11,19.11,19.11,19.11,0
20090401|2008-07-25 16:00,25,19.08,19.08,19.08,19.08,0
20090401|2008-07-28 10:30,28,19.07,19.07,19.06,19.06,0
20090401|2008-07-28 12:00,28,18.9,18.9,18.9,18.9,0
20090401|2008-07-28 14:00,28,18.9,18.9,18.9,18.9,0
20090401|2008-07-28 15:30,28,18.9,18.9,18.9,18.9,0
20090401|2008-07-28 16:00,28,19,19,19,19,0
20090401|2008-07-29 07:30,29,18.9,18.9,18.9,18.9,0
20090401|2008-07-29 09:00,29,18.9,18.9,18.85,18.85,0
20090401|2008-07-29 10:00,29,18.85,18.85,18.85,18.85,0
20090401|2008-07-29 10:30,29,18.8,18.8,18.8,18.8,0
20090401|2008-07-29 12:30,29,18.81,18.81,18.81,18.81,0
20090401|2008-07-29 15:30,29,18.76,18.76,18.72,18.72,0
20090401|2008-07-29 16:00,29,18.81,18.81,18.81,18.81,0
20090401|2008-07-30 07:00,30,18.74,18.75,18.74,18.75,0
20090401|2008-07-30 08:00,30,18.72,18.72,18.72,18.72,0
20090401|2008-07-30 09:30,30,18.7,18.7,18.7,18.7,0
20090401|2008-07-30 10:30,30,18.6,18.6,18.5,18.5,0
20090401|2008-07-30 11:00,30,18.5,18.5,18.5,18.5,0
20090401|2008-07-30 11:30,30,18.35,18.35,18.35,18.35,0
20090401|2008-07-30 15:00,30,18.2,18.2,18.2,18.2,0
20090401|2008-07-30 16:00,30,18.35,18.35,18.35,18.35,0
20090401|2008-07-30 17:00,31,18.35,18.35,18.25,18.25,0
20090401|2008-07-30 17:30,31,18.25,18.25,18.25,18.25,0
20090401|2008-07-30 18:00,31,18.2,18.2,18.2,18.2,0
20090401|2008-07-30 21:30,31,18.35,18.35,18.35,18.35,0
20090401|2008-07-31 08:30,31,18.3,18.3,18.3,18.3,0
20090401|2008-07-31 09:00,31,18.3,18.35,18.3,18.35,0
20090401|2008-07-31 09:30,31,18.35,18.43,18.35,18.43,0
20090401|2008-07-31 10:00,31,18.4,18.4,18.4,18.4,0
20090401|2008-07-31 10:30,31,18.4,18.45,18.33,18.33,0
20090401|2008-07-31 11:00,31,18.34,18.34,18.34,18.34,0
20090401|2008-07-31 11:30,31,18.32,18.32,18.3,18.3,0
20090401|2008-07-31 12:30,31,18.3,18.3,18.21,18.21,0
20090401|2008-07-31 13:00,31,18.25,18.25,18.21,18.25,0
20090401|2008-07-31 13:30,31,18.2,18.2,18.2,18.2,0
20090401|2008-07-31 15:00,31,18.2,18.2,18.2,18.2,0
20090401|2008-07-31 16:00,31,18.23,18.23,18.23,18.23,0
20090401|2008-08-01 09:30,1,18.28,18.28,18.23,18.23,0
20090401|2008-08-01 10:00,1,18.25,18.25,18.25,18.25,0
20090401|2008-08-01 11:30,1,18.25,18.25,18.25,18.25,0
20090401|2008-08-01 13:00,1,18.28,18.29,18.27,18.29,0
20090401|2008-08-01 16:00,1,18.28,18.28,18.28,18.28,0
20090401|2008-08-04 09:00,4,18.25,18.25,18.23,18.23,0
20090401|2008-08-04 09:30,4,18.23,18.23,18.23,18.23,0
20090401|2008-08-04 10:00,4,18.28,18.28,18.28,18.28,0
20090401|2008-08-04 11:00,4,18.26,18.26,18.25,18.25,0
20090401|2008-08-04 12:00,4,18.26,18.26,18.26,18.26,0
20090401|2008-08-04 15:00,4,18.25,18.25,18.24,18.24,0
20090401|2008-08-04 15:30,4,18.25,18.25,18.25,18.25,0
20090401|2008-08-04 16:00,4,18.26,18.26,18.26,18.26,0
20090401|2008-08-05 09:00,5,18.2,18.2,18.2,18.2,0
20090401|2008-08-05 10:00,5,18.25,18.25,18.25,18.25,0
20090401|2008-08-05 10:30,5,18.2,18.2,18.18,18.18,0
20090401|2008-08-05 11:00,5,18.18,18.18,18.17,18.17,0
20090401|2008-08-05 11:30,5,18.2,18.2,18.2,18.2,0
20090401|2008-08-05 13:00,5,18.13,18.13,18.13,18.13,0
20090401|2008-08-05 16:00,5,18.13,18.13,18.13,18.13,0
20090401|2008-08-05 17:00,6,18.1,18.1,18.1,18.1,0
20090401|2008-08-06 09:00,6,18.13,18.13,18.13,18.13,0
20090401|2008-08-06 09:30,6,18.11,18.11,18.11,18.11,0
20090401|2008-08-06 10:30,6,18.11,18.11,18.03,18.04,0
20090401|2008-08-06 11:00,6,18.01,18.01,18.01,18.01,0
20090401|2008-08-06 11:30,6,18.01,18.01,18.01,18.01,0
20090401|2008-08-06 12:00,6,18.01,18.05,18,18,0
20090401|2008-08-06 16:00,6,18,18,18,18,0
20090401|2008-08-07 08:30,7,17.95,17.95,17.95,17.95,0
20090401|2008-08-07 09:00,7,17.95,17.95,17.95,17.95,0
20090401|2008-08-07 09:30,7,17.95,17.95,17.95,17.95,0
20090401|2008-08-07 10:00,7,17.99,18,17.99,18,0
20090401|2008-08-07 10:30,7,18,18,18,18,0
20090401|2008-08-07 11:30,7,18.02,18.03,18.02,18.03,0
20090401|2008-08-07 12:00,7,18,18,18,18,0
20090401|2008-08-07 12:30,7,18,18,18,18,0
20090401|2008-08-07 13:30,7,17.95,17.95,17.95,17.95,0
20090401|2008-08-07 14:30,7,17.95,17.95,17.95,17.95,0
20090401|2008-08-07 16:00,7,18,18,18,18,0
20090401|2008-08-07 20:30,8,18,18,18,18,0
20090401|2008-08-08 08:00,8,17.96,17.96,17.96,17.96,0
20090401|2008-08-08 09:00,8,17.96,17.96,17.96,17.96,0
20090401|2008-08-08 10:00,8,17.96,17.96,17.93,17.93,0
20090401|2008-08-08 11:00,8,17.9,17.9,17.9,17.9,0
20090401|2008-08-08 12:30,8,17.87,17.87,17.87,17.87,0
20090401|2008-08-08 13:00,8,17.9,17.9,17.9,17.9,0
20090401|2008-08-08 16:00,8,17.87,17.87,17.87,17.87,0
20090401|2008-08-11 09:00,11,17.85,17.85,17.78,17.8,0
20090401|2008-08-11 10:30,11,17.83,17.83,17.83,17.83,0
20090401|2008-08-11 11:00,11,17.85,17.85,17.85,17.85,0
20090401|2008-08-11 11:30,11,17.85,17.85,17.85,17.85,0
20090401|2008-08-11 12:00,11,17.85,17.85,17.85,17.85,0
20090401|2008-08-11 12:30,11,17.85,17.85,17.85,17.85,0
20090401|2008-08-11 13:00,11,17.86,17.89,17.86,17.89,0
20090401|2008-08-11 16:00,11,17.8,17.8,17.8,17.8,0
20090401|2008-08-12 09:00,12,17.9,17.9,17.81,17.84,0
20090401|2008-08-12 11:00,12,17.82,17.82,17.82,17.82,0
20090401|2008-08-12 16:00,12,17.82,17.82,17.82,17.82,0
20090401|2008-08-13 09:30,13,17.82,17.82,17.82,17.82,0
20090401|2008-08-13 10:00,13,17.77,17.8,17.77,17.8,0
20090401|2008-08-13 11:30,13,17.93,17.95,17.82,17.82,0
20090401|2008-08-13 12:00,13,17.9,17.95,17.9,17.95,0
20090401|2008-08-13 16:00,13,17.95,17.95,17.95,17.95,0
20090401|2008-08-13 18:00,14,17.93,17.93,17.93,17.93,0
20090401|2008-08-13 20:30,14,17.93,17.93,17.93,17.93,0
20090401|2008-08-14 09:00,14,17.87,17.87,17.87,17.87,0
20090401|2008-08-14 12:30,14,17.94,17.94,17.94,17.94,0
20090401|2008-08-14 16:00,14,17.94,17.94,17.94,17.94,0
20090401|2008-08-14 17:30,15,17.91,17.91,17.91,17.91,0
20090401|2008-08-15 09:30,15,17.9,17.9,17.9,17.9,0
20090401|2008-08-15 10:30,15,17.94,17.94,17.87,17.87,0
20090401|2008-08-15 11:00,15,17.87,17.87,17.87,17.87,0
20090401|2008-08-15 11:30,15,17.88,17.88,17.88,17.88,0
20090401|2008-08-15 12:00,15,17.9,17.94,17.88,17.88,0
20090401|2008-08-15 13:00,15,17.85,17.85,17.85,17.85,0
20090401|2008-08-15 16:00,15,17.85,17.85,17.85,17.85,0
20090401|2008-08-18 09:00,18,17.8,17.81,17.78,17.78,0
20090401|2008-08-18 09:30,18,17.75,17.78,17.75,17.76,0
20090401|2008-08-18 10:00,18,17.71,17.71,17.65,17.65,0
20090401|2008-08-18 10:30,18,17.65,17.65,17.65,17.65,0
20090401|2008-08-18 11:00,18,17.71,17.71,17.7,17.7,0
20090401|2008-08-18 12:00,18,17.65,17.65,17.65,17.65,0
20090401|2008-08-18 14:00,18,17.65,17.75,17.65,17.75,0
20090401|2008-08-18 16:00,18,17.65,17.65,17.65,17.65,0
20090401|2008-08-19 07:30,19,17.64,17.64,17.64,17.64,0
20090401|2008-08-19 08:00,19,17.64,17.64,17.57,17.57,0
20090401|2008-08-19 09:30,19,17.57,17.57,17.49,17.49,0
20090401|2008-08-19 10:00,19,17.45,17.46,17.44,17.45,0
20090401|2008-08-19 10:30,19,17.5,17.5,17.43,17.43,0
20090401|2008-08-19 11:00,19,17.45,17.49,17.45,17.45,0
20090401|2008-08-19 12:00,19,17.45,17.45,17.45,17.45,0
20090401|2008-08-19 13:00,19,17.35,17.36,17.32,17.33,0
20090401|2008-08-19 13:30,19,17.33,17.33,17.32,17.32,0
20090401|2008-08-19 16:00,19,17.33,17.33,17.33,17.33,0
20090401|2008-08-19 17:00,20,17.23,17.23,17.23,17.23,0
20090401|2008-08-20 08:30,20,17.2,17.2,17.2,17.2,0
20090401|2008-08-20 09:00,20,17.18,17.18,17.18,17.18,0
20090401|2008-08-20 09:30,20,17.15,17.15,17.15,17.15,0
20090401|2008-08-20 10:00,20,17.15,17.15,17.14,17.14,0
20090401|2008-08-20 12:00,20,17.18,17.18,17.17,17.18,0
20090401|2008-08-20 16:00,20,17.18,17.18,17.18,17.18,0
20090401|2008-08-21 08:30,21,17.22,17.22,17.22,17.22,0
20090401|2008-08-21 10:00,21,17.23,17.27,17.23,17.27,0
20090401|2008-08-21 11:00,21,17.45,17.45,17.35,17.35,0
20090401|2008-08-21 11:30,21,17.39,17.39,17.39,17.39,0
20090401|2008-08-21 12:00,21,17.35,17.38,17.35,17.38,0
20090401|2008-08-21 12:30,21,17.5,17.5,17.5,17.5,0
20090401|2008-08-21 13:00,21,17.58,17.58,17.5,17.5,0
20090401|2008-08-21 16:00,21,17.58,17.58,17.58,17.58,0
20090401|2008-08-22 08:30,22,17.5,17.5,17.5,17.5,0
20090401|2008-08-22 09:30,22,17.53,17.53,17.5,17.5,0
20090401|2008-08-22 10:00,22,17.52,17.55,17.52,17.55,0
20090401|2008-08-22 10:30,22,17.5,17.5,17.5,17.5,0
20090401|2008-08-22 11:00,22,17.4,17.45,17.4,17.45,0
20090401|2008-08-22 16:00,22,17.43,17.43,17.43,17.43,0
20090401|2008-08-25 09:00,25,17.4,17.4,17.4,17.4,0
20090401|2008-08-25 09:30,25,17.39,17.4,17.39,17.4,0
20090401|2008-08-25 10:00,25,17.35,17.35,17.35,17.35,0
20090401|2008-08-25 10:30,25,17.34,17.34,17.33,17.33,0
20090401|2008-08-25 14:00,25,17.35,17.35,17.35,17.35,0
20090401|2008-08-25 15:30,25,17.33,17.33,17.33,17.33,0
20090401|2008-08-25 16:00,25,17.33,17.33,17.33,17.33,0
20090401|2008-08-26 06:30,26,17.32,17.32,17.32,17.32,0
20090401|2008-08-26 08:30,26,17.3,17.3,17.3,17.3,0
20090401|2008-08-26 09:00,26,17.2,17.2,17.2,17.2,0
20090401|2008-08-26 09:30,26,17.22,17.22,17.2,17.2,0
20090401|2008-08-26 10:00,26,17.17,17.17,17.14,17.14,0
20090401|2008-08-26 10:30,26,17.15,17.15,17.12,17.12,0
20090401|2008-08-26 11:30,26,17.05,17.05,17.05,17.05,0
20090401|2008-08-26 12:30,26,17.12,17.12,17.12,17.12,0
20090401|2008-08-26 13:30,26,17.02,17.02,17,17,0
20090401|2008-08-26 14:30,26,17.09,17.09,17.09,17.09,0
20090401|2008-08-26 15:00,26,17.09,17.09,17.09,17.09,0
20090401|2008-08-26 16:00,26,17.12,17.12,17.12,17.12,0
20090401|2008-08-27 08:30,27,17.13,17.13,17.13,17.13,0
20090401|2008-08-27 10:30,27,17.11,17.15,17.11,17.15,0
20090401|2008-08-27 16:00,27,17.15,17.15,17.15,17.15,0
20090401|2008-08-28 10:30,28,17.3,17.3,17.3,17.3,0
20090401|2008-08-28 16:00,28,17.18,17.18,17.18,17.18,0
20090401|2008-08-29 09:00,29,17.13,17.13,17.13,17.13,0
20090401|2008-08-29 11:30,29,17.1,17.11,17.1,17.11,0
20090401|2008-08-29 16:00,29,17.1,17.1,17.1,17.1,0
20090401|2008-09-02 09:30,2,17.06,17.06,17.06,17.06,0
20090401|2008-09-02 10:30,2,17.04,17.04,17.04,17.04,0
20090401|2008-09-02 11:30,2,16.85,16.86,16.85,16.86,0
20090401|2008-09-02 13:30,2,16.86,16.86,16.86,16.86,0
20090401|2008-09-02 16:00,2,16.86,16.86,16.86,16.86,0
20090401|2008-09-03 07:30,3,16.8,16.81,16.75,16.75,0
20090401|2008-09-03 08:00,3,16.75,16.75,16.65,16.65,0
20090401|2008-09-03 09:00,3,16.6,16.66,16.6,16.6,0
20090401|2008-09-03 09:30,3,16.6,16.62,16.6,16.62,0
20090401|2008-09-03 10:00,3,16.6,16.6,16.6,16.6,0
20090401|2008-09-03 10:30,3,16.62,16.62,16.62,16.62,0
20090401|2008-09-03 11:00,3,16.6,16.6,16.6,16.6,0
20090401|2008-09-03 12:00,3,16.6,16.6,16.53,16.53,0
20090401|2008-09-03 12:30,3,16.6,16.65,16.6,16.65,0
20090401|2008-09-03 13:00,3,16.65,16.65,16.65,16.65,0
20090401|2008-09-03 14:00,3,16.65,16.7,16.65,16.7,0
20090401|2008-09-03 15:00,3,16.73,16.73,16.73,16.73,0
20090401|2008-09-03 15:30,3,16.77,16.77,16.77,16.77,0
20090401|2008-09-03 16:00,3,16.65,16.65,16.65,16.65,0
20090401|2008-09-04 06:00,4,16.65,16.65,16.65,16.65,0
20090401|2008-09-04 09:00,4,16.7,16.7,16.7,16.7,0
20090401|2008-09-04 09:30,4,16.79,16.79,16.78,16.78,0
20090401|2008-09-04 12:30,4,16.82,16.82,16.82,16.82,0
20090401|2008-09-04 16:00,4,16.82,16.82,16.82,16.82,0
20090401|2008-09-04 23:30,5,16.88,16.88,16.88,16.88,0
20090401|2008-09-05 08:30,5,16.91,16.91,16.91,16.91,0
20090401|2008-09-05 16:00,5,16.9,16.9,16.9,16.9,0
20090401|2008-09-08 10:00,8,16.9,16.9,16.9,16.9,0
20090401|2008-09-08 10:30,8,16.9,16.91,16.9,16.91,0
20090401|2008-09-08 11:00,8,16.83,16.83,16.83,16.83,0
20090401|2008-09-08 11:30,8,16.93,16.93,16.93,16.93,0
20090401|2008-09-08 12:30,8,16.92,16.92,16.92,16.92,0
20090401|2008-09-08 13:00,8,16.88,16.88,16.88,16.88,0
20090401|2008-09-08 14:00,8,16.95,16.95,16.95,16.95,0
20090401|2008-09-08 16:00,8,16.88,16.88,16.88,16.88,0
20090401|2008-09-09 09:30,9,16.86,16.88,16.86,16.88,0
20090401|2008-09-09 10:30,9,16.8,16.8,16.8,16.8,0
20090401|2008-09-09 11:00,9,16.82,16.82,16.75,16.75,0
20090401|2008-09-09 14:00,9,16.7,16.7,16.7,16.7,0
20090401|2008-09-09 16:00,9,16.75,16.75,16.75,16.75,0
20090401|2008-09-10 09:30,10,16.7,16.7,16.7,16.7,0
20090401|2008-09-10 10:30,10,16.7,16.74,16.69,16.69,0
20090401|2008-09-10 11:30,10,16.75,16.75,16.67,16.67,0
20090401|2008-09-10 12:00,10,16.67,16.67,16.67,16.67,0
20090401|2008-09-10 13:00,10,16.6,16.6,16.6,16.6,0
20090401|2008-09-10 13:30,10,16.6,16.6,16.6,16.6,0
20090401|2008-09-10 14:00,10,16.6,16.6,16.6,16.6,0
20090401|2008-09-10 16:00,10,16.65,16.65,16.65,16.65,0
20090401|2008-09-10 19:00,11,16.56,16.56,16.56,16.56,0
20090401|2008-09-10 19:30,11,16.56,16.56,16.56,16.56,0
20090401|2008-09-11 07:30,11,16.56,16.56,16.56,16.56,0
20090401|2008-09-11 08:00,11,16.56,16.56,16.56,16.56,0
20090401|2008-09-11 10:30,11,16.53,16.53,16.53,16.53,0
20090401|2008-09-11 11:00,11,16.53,16.53,16.53,16.53,0
20090401|2008-09-11 11:30,11,16.51,16.51,16.51,16.51,0
20090401|2008-09-11 12:00,11,16.5,16.5,16.5,16.5,0
20090401|2008-09-11 12:30,11,16.53,16.53,16.5,16.51,0
20090401|2008-09-11 13:00,11,16.5,16.51,16.5,16.51,0
20090401|2008-09-11 16:00,11,16.5,16.5,16.5,16.5,0
20090401|2008-09-12 09:00,12,16.5,16.5,16.5,16.5,0
20090401|2008-09-12 11:00,12,16.51,16.51,16.51,16.51,0
20090401|2008-09-12 11:30,12,16.5,16.69,16.5,16.65,0
20090401|2008-09-12 12:00,12,16.55,16.55,16.55,16.55,0
20090401|2008-09-12 12:30,12,16.51,16.51,16.51,16.51,0
20090401|2008-09-12 16:00,12,16.52,16.52,16.52,16.52,0
20090401|2008-09-15 09:00,15,16.55,16.55,16.49,16.49,0
20090401|2008-09-15 09:30,15,16.46,16.5,16.46,16.5,0
20090401|2008-09-15 10:30,15,16.5,16.5,16.49,16.49,0
20090401|2008-09-15 11:00,15,16.44,16.44,16.43,16.43,0
20090401|2008-09-15 12:30,15,16.43,16.43,16.43,16.43,0
20090401|2008-09-15 16:00,15,16.43,16.43,16.43,16.43,0
20090401|2008-09-16 09:00,16,16.43,16.43,16.43,16.43,0
20090401|2008-09-16 09:30,16,16.43,16.43,16.43,16.43,0
20090401|2008-09-16 11:00,16,16.51,16.51,16.51,16.51,0
20090401|2008-09-16 11:30,16,16.44,16.44,16.4,16.4,0
20090401|2008-09-16 12:00,16,16.39,16.39,16.38,16.38,0
20090401|2008-09-16 12:30,16,16.4,16.4,16.4,16.4,0
20090401|2008-09-16 16:00,16,16.4,16.4,16.4,16.4,0
20090401|2008-09-17 09:00,17,16.4,16.4,16.4,16.4,0
20090401|2008-09-17 11:00,17,16.46,16.5,16.46,16.49,0
20090401|2008-09-17 12:00,17,16.49,16.53,16.49,16.53,0
20090401|2008-09-17 12:30,17,16.49,16.58,16.49,16.58,0
20090401|2008-09-17 14:00,17,16.55,16.55,16.55,16.55,0
20090401|2008-09-17 14:30,17,16.57,16.58,16.57,16.58,0
20090401|2008-09-17 15:00,17,16.58,16.58,16.58,16.58,0
20090401|2008-09-17 16:00,17,16.58,16.58,16.58,16.58,0
20090401|2008-09-18 08:00,18,16.58,16.58,16.58,16.58,0
20090401|2008-09-18 09:30,18,16.67,16.7,16.67,16.7,0
20090401|2008-09-18 10:00,18,16.74,16.74,16.74,16.74,0
20090401|2008-09-18 10:30,18,16.74,16.74,16.74,16.74,0
20090401|2008-09-18 11:00,18,16.74,16.74,16.74,16.74,0
20090401|2008-09-18 12:00,18,16.81,16.81,16.81,16.81,0
20090401|2008-09-18 15:30,18,16.81,16.81,16.81,16.81,0
20090401|2008-09-18 16:00,18,16.81,16.81,16.81,16.81,0
20090401|2008-09-19 08:00,19,16.73,16.73,16.73,16.73,0
20090401|2008-09-19 10:00,19,16.74,16.74,16.73,16.73,0
20090401|2008-09-19 10:30,19,16.8,16.8,16.73,16.75,0
20090401|2008-09-19 11:00,19,16.75,16.75,16.75,16.75,0
20090401|2008-09-19 13:00,19,16.78,16.78,16.75,16.75,0
20090401|2008-09-19 16:00,19,16.78,16.78,16.78,16.78,0
20090401|2008-09-22 09:00,22,16.83,16.83,16.83,16.83,0
20090401|2008-09-22 10:30,22,16.85,16.85,16.85,16.85,0
20090401|2008-09-22 11:00,22,16.85,16.85,16.85,16.85,0
20090401|2008-09-22 13:00,22,16.89,16.89,16.87,16.88,0
20090401|2008-09-22 16:00,22,16.87,16.87,16.87,16.87,0
20090401|2008-09-22 20:00,23,16.84,16.87,16.84,16.87,0
20090401|2008-09-23 05:30,23,16.9,16.9,16.9,16.9,0
20090401|2008-09-23 07:00,23,16.9,16.9,16.9,16.9,0
20090401|2008-09-23 08:30,23,16.87,16.87,16.87,16.87,0
20090401|2008-09-23 09:00,23,16.9,16.9,16.9,16.9,0
20090401|2008-09-23 09:30,23,16.9,16.9,16.9,16.9,0
20090401|2008-09-23 10:00,23,16.9,16.94,16.82,16.82,0
20090401|2008-09-23 10:30,23,16.82,16.82,16.82,16.82,0
20090401|2008-09-23 11:00,23,16.72,16.72,16.68,16.68,0
20090401|2008-09-23 11:30,23,16.68,16.68,16.52,16.54,0
20090401|2008-09-23 12:00,23,16.54,16.54,16.54,16.54,0
20090401|2008-09-23 13:00,23,16.6,16.6,16.57,16.59,0
20090401|2008-09-23 15:30,23,16.64,16.64,16.64,16.64,0
20090401|2008-09-23 16:00,23,16.6,16.6,16.6,16.6,0
20090401|2008-09-24 09:00,24,16.54,16.54,16.51,16.51,0
20090401|2008-09-24 09:30,24,16.51,16.51,16.51,16.51,0
20090401|2008-09-24 10:00,24,16.47,16.47,16.47,16.47,0
20090401|2008-09-24 10:30,24,16.45,16.45,16.45,16.45,0
20090401|2008-09-24 11:00,24,16.45,16.45,16.45,16.45,0
20090401|2008-09-24 13:00,24,16.52,16.52,16.52,16.52,0
20090401|2008-09-24 16:00,24,16.51,16.51,16.51,16.51,0
20090401|2008-09-25 09:00,25,16.51,16.51,16.51,16.51,0
20090401|2008-09-25 10:00,25,16.55,16.55,16.55,16.55,0
20090401|2008-09-25 10:30,25,16.55,16.55,16.4,16.4,0
20090401|2008-09-25 11:00,25,16.4,16.41,16.4,16.41,0
20090401|2008-09-25 11:30,25,16.42,16.42,16.42,16.42,0
20090401|2008-09-25 13:00,25,16.53,16.53,16.53,16.53,0
20090401|2008-09-25 16:00,25,16.53,16.53,16.53,16.53,0
20090401|2008-09-26 08:00,26,16.53,16.55,16.53,16.53,0
20090401|2008-09-26 09:00,26,16.56,16.56,16.51,16.52,0
20090401|2008-09-26 09:30,26,16.5,16.5,16.5,16.5,0
20090401|2008-09-26 10:30,26,16.54,16.54,16.54,16.54,0
20090401|2008-09-26 11:30,26,16.52,16.52,16.52,16.52,0
20090401|2008-09-26 12:30,26,16.52,16.52,16.5,16.5,0
20090401|2008-09-26 13:00,26,16.52,16.56,16.52,16.56,0
20090401|2008-09-26 16:00,26,16.56,16.56,16.56,16.56,0
20090401|2008-09-29 09:30,29,16.55,16.55,16.55,16.55,0
20090401|2008-09-29 10:00,29,16.5,16.5,16.5,16.5,0
20090401|2008-09-29 10:30,29,16.49,16.49,16.29,16.29,0
20090401|2008-09-29 11:00,29,16.36,16.36,16.15,16.15,0
20090401|2008-09-29 12:00,29,16.15,16.15,16.15,16.15,0
20090401|2008-09-29 13:00,29,16,16,16,16,0
20090401|2008-09-29 14:00,29,16.08,16.08,16.08,16.08,0
20090401|2008-09-29 16:00,29,16.02,16.02,16.02,16.02,0
20090401|2008-09-30 08:30,30,16.01,16.02,16.01,16.02,0
20090401|2008-09-30 09:00,30,15.93,15.93,15.89,15.91,0
20090401|2008-09-30 09:30,30,15.9,15.9,15.9,15.9,0
20090401|2008-09-30 10:00,30,15.83,15.84,15.82,15.82,0
20090401|2008-09-30 10:30,30,15.82,15.86,15.77,15.77,0
20090401|2008-09-30 11:00,30,15.79,15.79,15.79,15.79,0
20090401|2008-09-30 12:30,30,15.79,15.79,15.74,15.74,0
20090401|2008-09-30 13:00,30,15.74,15.74,15.7,15.7,0
20090401|2008-09-30 13:30,30,15.7,15.8,15.7,15.8,0
20090401|2008-09-30 14:00,30,15.8,15.8,15.8,15.8,0
20090401|2008-09-30 16:00,30,15.72,15.72,15.72,15.72,0
20090401|2008-09-30 18:00,1,15.7,15.7,15.7,15.7,0
20090401|2008-09-30 23:00,1,15.63,15.63,15.63,15.63,0
20090401|2008-10-01 07:00,1,15.62,15.62,15.62,15.62,0
20090401|2008-10-01 07:30,1,15.62,15.62,15.62,15.62,0
20090401|2008-10-01 08:30,1,15.55,15.6,15.5,15.6,0
20090401|2008-10-01 09:00,1,15.55,15.55,15.55,15.55,0
20090401|2008-10-01 09:30,1,15.59,15.6,15.59,15.6,0
20090401|2008-10-01 10:00,1,15.6,15.63,15.6,15.63,0
20090401|2008-10-01 10:30,1,15.65,15.7,15.65,15.68,0
20090401|2008-10-01 11:00,1,15.71,15.74,15.68,15.68,0
20090401|2008-10-01 11:30,1,15.67,15.67,15.67,15.67,0
20090401|2008-10-01 14:00,1,15.74,15.75,15.74,15.75,0
20090401|2008-10-01 15:00,1,15.63,15.67,15.62,15.62,0
20090401|2008-10-01 16:00,1,15.67,15.67,15.67,15.67,0
20090401|2008-10-02 07:30,2,15.67,15.67,15.67,15.67,0
20090401|2008-10-02 08:00,2,15.65,15.65,15.65,15.65,0
20090401|2008-10-02 08:30,2,15.65,15.65,15.65,15.65,0
20090401|2008-10-02 10:00,2,15.67,15.67,15.67,15.67,0
20090401|2008-10-02 10:30,2,15.75,15.8,15.7,15.7,0
20090401|2008-10-02 11:00,2,15.7,15.72,15.7,15.72,0
20090401|2008-10-02 11:30,2,15.7,15.7,15.7,15.7,0
20090401|2008-10-02 12:00,2,15.7,15.7,15.7,15.7,0
20090401|2008-10-02 12:30,2,15.7,15.7,15.69,15.69,0
20090401|2008-10-02 13:00,2,15.7,15.7,15.7,15.7,0
20090401|2008-10-02 16:00,2,15.7,15.7,15.7,15.7,0
20090401|2008-10-03 10:30,3,15.7,15.7,15.7,15.7,0
20090401|2008-10-03 12:30,3,15.7,15.7,15.7,15.7,0
20090401|2008-10-03 13:00,3,15.83,15.83,15.78,15.78,0
20090401|2008-10-03 16:00,3,15.78,15.78,15.78,15.78,0
20090401|2008-10-06 09:00,6,15.74,15.74,15.74,15.74,0
20090401|2008-10-06 09:30,6,15.71,15.71,15.71,15.71,0
20090401|2008-10-06 10:30,6,15.72,15.72,15.72,15.72,0
20090401|2008-10-06 12:30,6,15.7,15.71,15.7,15.71,0
20090401|2008-10-06 13:30,6,15.71,15.71,15.71,15.71,0
20090401|2008-10-06 16:00,6,15.71,15.71,15.71,15.71,0
20090401|2008-10-07 09:00,7,15.7,15.7,15.7,15.7,0
20090401|2008-10-07 11:00,7,15.79,15.79,15.79,15.79,0
20090401|2008-10-07 13:00,7,15.75,15.75,15.75,15.75,0
20090401|2008-10-07 13:30,7,15.72,15.72,15.71,15.71,0
20090401|2008-10-07 16:00,7,15.75,15.75,15.75,15.75,0
20090401|2008-10-08 08:30,8,15.75,15.75,15.75,15.75,0
20090401|2008-10-08 14:00,8,15.75,15.75,15.75,15.75,0
20090401|2008-10-08 15:00,8,15.71,15.71,15.71,15.71,0
20090401|2008-10-08 16:00,8,15.75,15.75,15.75,15.75,0
20090401|2008-10-09 09:00,9,15.8,15.8,15.8,15.8,0
20090401|2008-10-09 09:30,9,15.78,15.78,15.78,15.78,0
20090401|2008-10-09 10:30,9,15.83,15.83,15.83,15.83,0
20090401|2008-10-09 11:00,9,15.83,15.83,15.81,15.81,0
20090401|2008-10-09 11:30,9,15.81,15.83,15.81,15.83,0
20090401|2008-10-09 12:00,9,15.83,15.83,15.83,15.83,0
20090401|2008-10-09 12:30,9,15.85,15.85,15.82,15.82,0
20090401|2008-10-09 13:00,9,15.84,15.84,15.84,15.84,0
20090401|2008-10-09 16:00,9,15.84,15.84,15.84,15.84,0
20090401|2008-10-10 08:00,10,15.74,15.74,15.7,15.7,0
20090401|2008-10-10 08:30,10,15.69,15.7,15.69,15.7,0
20090401|2008-10-10 09:00,10,15.68,15.68,15.68,15.68,0
20090401|2008-10-10 09:30,10,15.7,15.7,15.68,15.7,0
20090401|2008-10-10 10:00,10,15.68,15.75,15.68,15.75,0
20090401|2008-10-10 10:30,10,15.7,15.7,15.7,15.7,0
20090401|2008-10-10 11:00,10,15.65,15.65,15.65,15.65,0
20090401|2008-10-10 12:00,10,15.65,15.65,15.6,15.6,0
20090401|2008-10-10 12:30,10,15.6,15.6,15.59,15.59,0
20090401|2008-10-10 16:00,10,15.59,15.59,15.59,15.59,0
20090401|2008-10-13 09:00,13,15.55,15.55,15.55,15.55,0
20090401|2008-10-13 09:30,13,15.57,15.6,15.57,15.6,0
20090401|2008-10-13 10:00,13,15.55,15.55,15.55,15.55,0
20090401|2008-10-13 10:30,13,15.55,15.59,15.51,15.59,0
20090401|2008-10-13 16:00,13,15.59,15.59,15.59,15.59,0
20090401|2008-10-14 09:00,14,15.6,15.6,15.6,15.6,0
20090401|2008-10-14 09:30,14,15.6,15.6,15.6,15.6,0
20090401|2008-10-14 10:00,14,15.56,15.56,15.56,15.56,0
20090401|2008-10-14 10:30,14,15.56,15.56,15.55,15.56,0
20090401|2008-10-14 11:30,14,15.59,15.6,15.55,15.55,0
20090401|2008-10-14 13:00,14,15.55,15.55,15.52,15.52,0
20090401|2008-10-14 13:30,14,15.52,15.52,15.52,15.52,0
20090401|2008-10-14 14:00,14,15.54,15.6,15.54,15.6,0
20090401|2008-10-14 16:00,14,15.52,15.52,15.52,15.52,0
20090401|2008-10-14 22:00,15,15.48,15.48,15.48,15.48,0
20090401|2008-10-15 07:30,15,15.45,15.45,15.43,15.43,0
20090401|2008-10-15 08:00,15,15.46,15.46,15.46,15.46,0
20090401|2008-10-15 08:30,15,15.45,15.45,15.45,15.45,0
20090401|2008-10-15 09:00,15,15.45,15.45,15.43,15.43,0
20090401|2008-10-15 09:30,15,15.43,15.43,15.43,15.43,0
20090401|2008-10-15 10:00,15,15.43,15.43,15.35,15.36,0
20090401|2008-10-15 10:30,15,15.5,15.5,15.5,15.5,0
20090401|2008-10-15 11:00,15,15.52,15.55,15.52,15.55,0
20090401|2008-10-15 12:30,15,15.46,15.46,15.45,15.45,0
20090401|2008-10-15 13:00,15,15.45,15.45,15.45,15.45,0
20090401|2008-10-15 13:30,15,15.45,15.45,15.43,15.43,0
20090401|2008-10-15 14:00,15,15.43,15.43,15.43,15.43,0
20090401|2008-10-15 14:30,15,15.43,15.43,15.43,15.43,0
20090401|2008-10-15 15:00,15,15.47,15.47,15.47,15.47,0
20090401|2008-10-15 16:00,15,15.45,15.45,15.45,15.45,0
20090401|2008-10-15 17:30,16,15.4,15.4,15.4,15.4,0
20090401|2008-10-15 18:00,16,15.4,15.4,15.35,15.35,0
20090401|2008-10-15 19:30,16,15.38,15.38,15.38,15.38,0
20090401|2008-10-15 21:30,16,15.42,15.42,15.42,15.42,0
20090401|2008-10-15 23:00,16,15.38,15.38,15.38,15.38,0
20090401|2008-10-16 07:30,16,15.38,15.38,15.38,15.38,0
20090401|2008-10-16 10:00,16,15.43,15.43,15.41,15.41,0
20090401|2008-10-16 10:30,16,15.46,15.46,15.41,15.41,0
20090401|2008-10-16 11:00,16,15.41,15.41,15.4,15.4,0
20090401|2008-10-16 11:30,16,15.43,15.43,15.43,15.43,0
20090401|2008-10-16 12:00,16,15.4,15.4,15.38,15.38,0
20090401|2008-10-16 12:30,16,15.4,15.4,15.4,15.4,0
20090401|2008-10-16 13:00,16,15.38,15.38,15.36,15.36,0
20090401|2008-10-16 14:00,16,15.36,15.36,15.36,15.36,0
20090401|2008-10-16 15:30,16,15.38,15.38,15.36,15.38,0
20090401|2008-10-16 16:00,16,15.38,15.38,15.38,15.38,0
20090401|2008-10-16 17:00,17,15.34,15.34,15.2,15.2,0
20090401|2008-10-16 18:30,17,15.3,15.3,15.3,15.3,0
20090401|2008-10-17 06:00,17,15.25,15.25,15.25,15.25,0
20090401|2008-10-17 08:30,17,15.24,15.24,15.24,15.24,0
20090401|2008-10-17 09:30,17,15.24,15.28,15.24,15.28,0
20090401|2008-10-17 10:00,17,15.28,15.28,15.28,15.28,0
20090401|2008-10-17 10:30,17,15.24,15.24,15.1,15.1,0
20090401|2008-10-17 11:30,17,15.07,15.08,15.07,15.07,0
20090401|2008-10-17 12:00,17,15.08,15.08,15.07,15.07,0
20090401|2008-10-17 13:00,17,15.01,15.02,15,15,0
20090401|2008-10-17 16:00,17,15.01,15.01,15.01,15.01,0
20090401|2008-10-20 09:00,20,14.95,14.99,14.95,14.96,0
20090401|2008-10-20 09:30,20,14.95,14.95,14.9,14.9,0
20090401|2008-10-20 10:00,20,14.82,14.87,14.8,14.8,0
20090401|2008-10-20 10:30,20,14.92,14.95,14.81,14.81,0
20090401|2008-10-20 11:00,20,14.9,14.9,14.9,14.9,0
20090401|2008-10-20 12:30,20,14.81,14.85,14.77,14.77,0
20090401|2008-10-20 13:00,20,14.8,14.84,14.79,14.84,0
20090401|2008-10-20 13:30,20,14.84,14.84,14.82,14.82,0
20090401|2008-10-20 14:30,20,14.85,14.85,14.85,14.85,0
20090401|2008-10-20 15:30,20,14.91,14.98,14.91,14.98,0
20090401|2008-10-20 16:00,20,14.82,14.82,14.82,14.82,0
20090401|2008-10-20 17:00,21,14.91,14.91,14.89,14.89,0
20090401|2008-10-21 06:00,21,14.82,14.82,14.82,14.82,0
20090401|2008-10-21 06:30,21,14.82,14.82,14.82,14.82,0
20090401|2008-10-21 07:30,21,14.81,14.81,14.81,14.81,0
20090401|2008-10-21 09:00,21,14.83,14.85,14.83,14.85,0
20090401|2008-10-21 10:00,21,14.9,14.95,14.9,14.95,0
20090401|2008-10-21 10:30,21,14.95,14.98,14.9,14.9,0
20090401|2008-10-21 11:00,21,14.85,14.85,14.85,14.85,0
20090401|2008-10-21 12:00,21,14.85,14.85,14.85,14.85,0
20090401|2008-10-21 12:30,21,14.83,14.83,14.83,14.83,0
20090401|2008-10-21 15:00,21,14.9,14.9,14.9,14.9,0
20090401|2008-10-21 16:00,21,14.83,14.83,14.83,14.83,0
20090401|2008-10-22 05:30,22,14.84,14.84,14.83,14.83,0
20090401|2008-10-22 08:30,22,14.83,14.83,14.83,14.83,0
20090401|2008-10-22 09:00,22,14.86,14.86,14.86,14.86,0
20090401|2008-10-22 09:30,22,14.88,14.88,14.88,14.88,0
20090401|2008-10-22 10:00,22,14.86,14.86,14.86,14.86,0
20090401|2008-10-22 10:30,22,14.9,14.91,14.9,14.91,0
20090401|2008-10-22 12:30,22,14.83,14.83,14.83,14.83,0
20090401|2008-10-22 13:00,22,14.83,14.83,14.83,14.83,0
20090401|2008-10-22 14:30,22,14.84,14.84,14.84,14.84,0
20090401|2008-10-22 16:00,22,14.83,14.83,14.83,14.83,0
20090401|2008-10-22 21:30,23,14.9,14.9,14.9,14.9,0
20090401|2008-10-23 07:30,23,14.82,14.83,14.82,14.83,0
20090401|2008-10-23 08:00,23,14.82,14.83,14.76,14.83,0
20090401|2008-10-23 10:00,23,14.82,14.82,14.79,14.79,0
20090401|2008-10-23 16:00,23,14.76,14.76,14.76,14.76,0
20090401|2008-10-23 18:00,24,14.73,14.73,14.73,14.73,0
20090401|2008-10-23 21:30,24,14.7,14.7,14.7,14.7,0
20090401|2008-10-24 06:00,24,14.7,14.7,14.7,14.7,0
20090401|2008-10-24 07:30,24,14.7,14.7,14.7,14.7,0
20090401|2008-10-24 08:00,24,14.69,14.69,14.67,14.67,0
20090401|2008-10-24 08:30,24,14.7,14.76,14.7,14.76,0
20090401|2008-10-24 09:00,24,14.73,14.73,14.65,14.65,0
20090401|2008-10-24 10:00,24,14.75,14.76,14.75,14.76,0
20090401|2008-10-24 10:30,24,14.76,14.76,14.6,14.6,0
20090401|2008-10-24 11:00,24,14.6,14.6,14.56,14.56,0
20090401|2008-10-24 12:00,24,14.56,14.56,14.56,14.56,0
20090401|2008-10-24 12:30,24,14.55,14.55,14.51,14.51,0
20090401|2008-10-24 13:00,24,14.5,14.5,14.45,14.47,0
20090401|2008-10-24 16:00,24,14.46,14.46,14.46,14.46,0
20090401|2008-10-27 09:00,27,14.43,14.46,14.42,14.42,0
20090401|2008-10-27 09:30,27,14.46,14.46,14.46,14.46,0
20090401|2008-10-27 10:00,27,14.46,14.46,14.46,14.46,0
20090401|2008-10-27 10:30,27,14.48,14.48,14.36,14.36,0
20090401|2008-10-27 11:00,27,14.35,14.35,14.28,14.28,0
20090401|2008-10-27 11:30,27,14.28,14.34,14.24,14.34,0
20090401|2008-10-27 12:00,27,14.35,14.35,14.34,14.35,0
20090401|2008-10-27 13:00,27,14.44,14.44,14.43,14.43,0
20090401|2008-10-27 13:30,27,14.43,14.43,14.43,14.43,0
20090401|2008-10-27 14:30,27,14.38,14.38,14.38,14.38,0
20090401|2008-10-27 15:30,27,14.42,14.42,14.42,14.42,0
20090401|2008-10-27 16:00,27,14.4,14.4,14.4,14.4,0
20090401|2008-10-28 06:30,28,14.4,14.4,14.4,14.4,0
20090401|2008-10-28 08:00,28,14.47,14.48,14.47,14.48,0
20090401|2008-10-28 08:30,28,14.45,14.48,14.45,14.46,0
20090401|2008-10-28 09:00,28,14.45,14.45,14.42,14.42,0
20090401|2008-10-28 09:30,28,14.4,14.42,14.4,14.42,0
20090401|2008-10-28 10:30,28,14.35,14.4,14.35,14.4,0
20090401|2008-10-28 11:00,28,14.4,14.42,14.4,14.42,0
20090401|2008-10-28 12:00,28,14.43,14.43,14.43,14.43,0
20090401|2008-10-28 13:30,28,14.43,14.43,14.43,14.43,0
20090401|2008-10-28 14:30,28,14.44,14.44,14.44,14.44,0
20090401|2008-10-28 15:00,28,14.49,14.49,14.49,14.49,0
20090401|2008-10-28 16:00,28,14.43,14.43,14.43,14.43,0
20090401|2008-10-29 07:30,29,14.49,14.49,14.49,14.49,0
20090401|2008-10-29 08:00,29,14.5,14.55,14.49,14.55,0
20090401|2008-10-29 08:30,29,14.55,14.56,14.55,14.56,0
20090401|2008-10-29 09:00,29,14.45,14.45,14.45,14.45,0
20090401|2008-10-29 09:30,29,14.55,14.55,14.55,14.55,0
20090401|2008-10-29 10:00,29,14.55,14.55,14.55,14.55,0
20090401|2008-10-29 10:30,29,14.55,14.65,14.55,14.55,0
20090401|2008-10-29 11:00,29,14.55,14.55,14.52,14.52,0
20090401|2008-10-29 11:30,29,14.55,14.67,14.55,14.67,0
20090401|2008-10-29 12:30,29,14.59,14.59,14.59,14.59,0
20090401|2008-10-29 15:00,29,14.66,14.71,14.66,14.71,0
20090401|2008-10-29 16:00,29,14.64,14.64,14.64,14.64,0
20090401|2008-10-29 23:30,30,14.66,14.66,14.66,14.66,0
20090401|2008-10-30 08:30,30,14.69,14.77,14.69,14.77,0
20090401|2008-10-30 09:00,30,14.77,14.84,14.77,14.84,0
20090401|2008-10-30 09:30,30,14.8,14.85,14.76,14.81,0
20090401|2008-10-30 10:00,30,14.89,14.9,14.83,14.88,0
20090401|2008-10-30 10:30,30,14.81,14.81,14.7,14.7,0
20090401|2008-10-30 11:00,30,14.77,14.84,14.67,14.84,0
20090401|2008-10-30 12:00,30,14.89,14.97,14.89,14.97,0
20090401|2008-10-30 12:30,30,14.75,14.85,14.75,14.85,0
20090401|2008-10-30 13:00,30,14.85,14.85,14.8,14.8,0
20090401|2008-10-30 16:00,30,14.84,14.84,14.84,14.84,0
20090401|2008-10-30 18:30,31,14.76,14.76,14.76,14.76,0
20090401|2008-10-30 19:30,31,14.76,14.76,14.76,14.76,0
20090401|2008-10-31 07:30,31,14.77,14.77,14.77,14.77,0
20090401|2008-10-31 08:30,31,14.79,14.79,14.77,14.77,0
20090401|2008-10-31 09:00,31,14.75,14.83,14.75,14.76,0
20090401|2008-10-31 10:00,31,14.8,14.8,14.8,14.8,0
20090401|2008-10-31 10:30,31,14.84,14.84,14.8,14.8,0
20090401|2008-10-31 11:30,31,14.82,14.82,14.82,14.82,0
20090401|2008-10-31 12:00,31,14.94,14.94,14.94,14.94,0
20090401|2008-10-31 12:30,31,14.92,14.92,14.92,14.92,0
20090401|2008-10-31 13:00,31,14.9,14.9,14.85,14.85,0
20090401|2008-10-31 16:00,31,14.83,14.83,14.83,14.83,0
20090401|2008-11-03 09:00,3,14.91,14.91,14.91,14.91,1
20090401|2008-11-03 09:30,3,14.83,14.83,14.79,14.79,4
20090401|2008-11-03 10:00,3,14.76,14.76,14.76,14.76,1
20090401|2008-11-03 10:30,3,14.78,14.79,14.77,14.77,5
20090401|2008-11-03 12:00,3,14.75,14.75,14.75,14.75,7
20090401|2008-11-03 12:30,3,14.75,14.75,14.69,14.69,10
20090401|2008-11-03 13:00,3,14.68,14.68,14.68,14.68,4
20090401|2008-11-03 13:30,3,14.77,14.8,14.77,14.8,3
20090401|2008-11-03 17:00,4,14.68,14.68,14.68,14.68,1
20090401|2008-11-04 05:30,4,14.68,14.68,14.68,14.68,1
20090401|2008-11-04 07:30,4,14.68,14.68,14.68,14.68,3
20090401|2008-11-04 08:00,4,14.68,14.69,14.68,14.68,13
20090401|2008-11-04 08:30,4,14.68,14.68,14.68,14.68,5
20090401|2008-11-04 09:00,4,14.68,14.68,14.68,14.68,1
20090401|2008-11-04 10:30,4,14.68,14.68,14.67,14.67,7
20090401|2008-11-04 11:00,4,14.66,14.66,14.66,14.66,1
20090401|2008-11-04 12:00,4,14.7,14.7,14.7,14.7,1
20090401|2008-11-04 13:00,4,14.68,14.68,14.68,14.68,1
20090401|2008-11-04 15:00,4,14.7,14.7,14.7,14.7,1
20090401|2008-11-04 21:00,5,14.68,14.68,14.68,14.68,4
20090401|2008-11-05 07:00,5,14.66,14.66,14.64,14.64,5
20090401|2008-11-05 09:00,5,14.63,14.63,14.63,14.63,4
20090401|2008-11-05 09:30,5,14.61,14.61,14.61,14.61,1
20090401|2008-11-05 10:00,5,14.61,14.61,14.59,14.59,11
20090401|2008-11-05 10:30,5,14.57,14.6,14.55,14.55,12
20090401|2008-11-05 11:00,5,14.56,14.56,14.56,14.56,4
20090401|2008-11-05 11:30,5,14.6,14.6,14.6,14.6,1
20090401|2008-11-05 12:00,5,14.6,14.6,14.6,14.6,2
20090401|2008-11-05 12:30,5,14.57,14.57,14.57,14.57,1
20090401|2008-11-05 13:00,5,14.55,14.55,14.55,14.55,1
20090401|2008-11-05 14:30,5,14.55,14.55,14.5,14.51,8
20090401|2008-11-05 15:00,5,14.5,14.5,14.5,14.5,3
20090401|2008-11-05 17:30,6,14.5,14.5,14.5,14.5,1
20090401|2008-11-06 09:00,6,14.43,14.43,14.43,14.43,6
20090401|2008-11-06 10:00,6,14.45,14.45,14.45,14.45,3
20090401|2008-11-06 11:30,6,14.45,14.45,14.45,14.45,5
20090401|2008-11-06 13:00,6,14.45,14.45,14.45,14.45,1
20090401|2008-11-06 15:30,6,14.46,14.46,14.46,14.46,1
20090401|2008-11-06 17:00,7,14.5,14.5,14.45,14.45,2
20090401|2008-11-07 09:30,7,14.45,14.45,14.45,14.45,1
20090401|2008-11-07 10:30,7,14.5,14.6,14.5,14.6,2
20090401|2008-11-07 11:00,7,14.6,14.6,14.6,14.6,4
20090401|2008-11-07 12:00,7,14.6,14.6,14.6,14.6,1
20090401|2008-11-07 13:00,7,14.55,14.55,14.51,14.51,2
20090401|2008-11-10 09:30,10,14.75,14.75,14.7,14.7,5
20090401|2008-11-10 10:00,10,14.78,14.78,14.78,14.78,1
20090401|2008-11-10 10:30,10,14.78,14.78,14.78,14.78,2
20090401|2008-11-10 11:00,10,14.92,14.92,14.78,14.78,2
20090401|2008-11-10 11:30,10,14.9,14.9,14.9,14.9,5
20090401|2008-11-10 12:00,10,14.92,14.95,14.92,14.95,4
20090401|2008-11-10 13:30,10,14.8,14.8,14.75,14.75,4
20090401|2008-11-10 14:30,10,14.85,14.85,14.85,14.85,1
20090401|2008-11-11 07:00,11,14.92,14.92,14.92,14.92,1
20090401|2008-11-11 08:00,11,14.92,14.96,14.92,14.96,7
20090401|2008-11-11 08:30,11,14.92,15,14.92,15,5
20090401|2008-11-11 09:00,11,15,15,14.9,14.9,2
20090401|2008-11-11 09:30,11,14.85,14.85,14.7,14.7,4
20090401|2008-11-11 10:00,11,14.78,14.8,14.7,14.7,5
20090401|2008-11-11 10:30,11,14.77,14.77,14.39,14.39,15
20090401|2008-11-11 11:00,11,14.39,14.39,14.35,14.35,3
20090401|2008-11-11 13:00,11,14.38,14.38,14.38,14.38,5
20090401|2008-11-11 13:30,11,14.49,14.49,14.49,14.49,1
20090401|2008-11-11 15:30,11,14.5,14.5,14.5,14.5,2
20090401|2008-11-12 07:30,12,14.45,14.45,14.44,14.44,10
20090401|2008-11-12 08:00,12,14.44,14.44,14.44,14.44,3
20090401|2008-11-12 08:30,12,14.45,14.45,14.45,14.45,1
20090401|2008-11-12 09:00,12,14.45,14.5,14.45,14.5,7
20090401|2008-11-12 09:30,12,14.48,14.48,14.48,14.48,1
20090401|2008-11-12 10:30,12,14.4,14.4,14.39,14.39,2
20090401|2008-11-12 11:00,12,14.35,14.35,14.35,14.35,2
20090401|2008-11-12 13:30,12,14.4,14.4,14.4,14.4,1
20090401|2008-11-12 17:00,13,14.33,14.33,14.33,14.33,1
20090401|2008-11-13 10:00,13,14.38,14.38,14.38,14.38,1
20090401|2008-11-13 10:30,13,14.47,14.5,14.45,14.5,3
20090401|2008-11-13 11:30,13,14.36,14.36,14.36,14.36,1
20090401|2008-11-13 12:00,13,14.35,14.35,14.33,14.33,8
20090401|2008-11-13 12:30,13,14.35,14.35,14.35,14.35,3
20090401|2008-11-13 13:00,13,14.31,14.31,14.31,14.31,9
20090401|2008-11-13 14:00,13,14.33,14.35,14.32,14.35,11
20090401|2008-11-13 14:30,13,14.29,14.29,14.29,14.29,1
20090401|2008-11-14 08:00,14,14.3,14.3,14.3,14.3,1
20090401|2008-11-14 09:30,14,14.39,14.39,14.39,14.39,1
20090401|2008-11-14 10:00,14,14.39,14.39,14.39,14.39,1
20090401|2008-11-14 10:30,14,14.45,14.45,14.34,14.34,5
20090401|2008-11-14 11:00,14,14.37,14.37,14.37,14.37,2
20090401|2008-11-14 11:30,14,14.4,14.4,14.38,14.38,3
20090401|2008-11-14 13:00,14,14.42,14.42,14.34,14.34,5
20090401|2008-11-17 09:30,17,14.5,14.55,14.5,14.52,6
20090401|2008-11-17 10:00,17,14.49,14.49,14.49,14.49,2
20090401|2008-11-17 10:30,17,14.49,14.49,14.49,14.49,1
20090401|2008-11-17 11:00,17,14.53,14.57,14.53,14.57,3
20090401|2008-11-17 11:30,17,14.5,14.5,14.5,14.5,4
20090401|2008-11-17 13:00,17,14.5,14.5,14.46,14.46,4
20090401|2008-11-17 14:00,17,14.46,14.46,14.46,14.46,1
20090401|2008-11-18 08:30,18,14.46,14.46,14.46,14.46,2
20090401|2008-11-18 09:30,18,14.57,14.57,14.57,14.57,1
20090401|2008-11-18 10:00,18,14.55,14.55,14.55,14.55,2
20090401|2008-11-18 10:30,18,14.55,14.6,14.55,14.6,22
20090401|2008-11-18 11:00,18,14.6,14.6,14.6,14.6,1
20090401|2008-11-18 12:00,18,14.59,14.59,14.59,14.59,1
20090401|2008-11-18 12:30,18,14.62,14.62,14.6,14.6,2
20090401|2008-11-18 13:00,18,14.62,14.65,14.62,14.65,10
20090401|2008-11-18 13:30,18,14.62,14.62,14.62,14.62,5
20090401|2008-11-19 08:30,19,14.62,14.62,14.6,14.6,4
20090401|2008-11-19 09:00,19,14.6,14.6,14.6,14.6,1
20090401|2008-11-19 09:30,19,14.57,14.64,14.57,14.64,3
20090401|2008-11-19 10:00,19,14.63,14.66,14.63,14.66,5
20090401|2008-11-19 10:30,19,14.65,14.65,14.6,14.6,9
20090401|2008-11-19 11:00,19,14.57,14.57,14.52,14.52,4
20090401|2008-11-19 11:30,19,14.52,14.52,14.47,14.47,6
20090401|2008-11-19 12:30,19,14.49,14.49,14.41,14.41,3
20090401|2008-11-19 13:30,19,14.52,14.52,14.52,14.52,4
20090401|2008-11-19 14:30,19,14.5,14.5,14.5,14.5,6
20090401|2008-11-19 15:00,19,14.45,14.45,14.45,14.45,1
20090401|2008-11-19 21:30,20,14.45,14.45,14.4,14.4,3
20090401|2008-11-20 06:00,20,14.41,14.41,14.41,14.41,1
20090401|2008-11-20 07:30,20,14.4,14.4,14.4,14.4,1
20090401|2008-11-20 08:00,20,14.4,14.4,14.38,14.38,5
20090401|2008-11-20 09:00,20,14.35,14.35,14.29,14.29,19
20090401|2008-11-20 09:30,20,14.29,14.29,14.28,14.28,11
20090401|2008-11-20 10:00,20,14.3,14.3,14.27,14.27,4
20090401|2008-11-20 10:30,20,14.29,14.36,14.25,14.36,11
20090401|2008-11-20 11:00,20,14.26,14.26,14.26,14.26,1
20090401|2008-11-20 12:00,20,14.28,14.3,14.25,14.25,5
20090401|2008-11-20 12:30,20,14.26,14.26,14.24,14.24,9
20090401|2008-11-20 13:30,20,14.25,14.25,14.25,14.25,1
20090401|2008-11-20 14:00,20,14.28,14.28,14.28,14.28,1
20090401|2008-11-20 15:00,20,14.23,14.23,14.23,14.23,1
20090401|2008-11-21 08:30,21,14.26,14.27,14.22,14.22,8
20090401|2008-11-21 09:00,21,14.25,14.26,14.25,14.26,4
20090401|2008-11-21 09:30,21,14.23,14.23,14.23,14.23,1
20090401|2008-11-21 10:00,21,14.22,14.22,14.22,14.22,2
20090401|2008-11-21 10:30,21,14.21,14.22,14.21,14.22,12
20090401|2008-11-21 11:00,21,14.23,14.23,14.23,14.23,5
20090401|2008-11-21 11:30,21,14.23,14.24,14.23,14.24,2
20090401|2008-11-21 12:00,21,14.24,14.33,14.24,14.33,4
20090401|2008-11-21 12:30,21,14.21,14.21,14.17,14.17,7
20090401|2008-11-24 09:00,24,14.2,14.4,14.2,14.4,5
20090401|2008-11-24 09:30,24,14.45,14.45,14.35,14.45,18
20090401|2008-11-24 10:30,24,14.41,14.44,14.35,14.4,9
20090401|2008-11-24 11:00,24,14.36,14.38,14.36,14.38,3
20090401|2008-11-24 12:30,24,14.38,14.38,14.27,14.27,4
20090401|2008-11-24 13:00,24,14.27,14.27,14.25,14.25,3
20090401|2008-11-24 13:30,24,14.22,14.22,14.22,14.22,1
20090401|2008-11-24 15:30,24,14.22,14.22,14.22,14.22,3
20090401|2008-11-25 09:00,25,14.29,14.3,14.29,14.3,12
20090401|2008-11-25 09:30,25,14.3,14.3,14.26,14.26,9
20090401|2008-11-25 10:00,25,14.18,14.18,14.18,14.18,5
20090401|2008-11-25 10:30,25,14.25,14.25,14.25,14.25,2
20090401|2008-11-25 11:30,25,14.2,14.25,14.2,14.25,9
20090401|2008-11-25 12:00,25,14.3,14.3,14.3,14.3,1
20090401|2008-11-25 12:30,25,14.27,14.27,14.27,14.27,1
20090401|2008-11-25 13:00,25,14.27,14.27,14.27,14.27,2
20090401|2008-11-25 13:30,25,14.29,14.29,14.29,14.29,5
20090401|2008-11-25 21:30,26,14.2,14.2,14.1,14.1,3
20090401|2008-11-26 09:00,26,14.22,14.22,14.22,14.22,7
20090401|2008-11-26 09:30,26,14.19,14.19,14.19,14.19,1
20090401|2008-11-26 10:00,26,14.16,14.16,14.11,14.11,7
20090401|2008-11-26 11:30,26,14.2,14.2,14.2,14.2,5
20090401|2008-11-26 12:00,26,14.15,14.15,14.15,14.15,4
20090401|2008-11-26 12:30,26,14.16,14.16,14.13,14.13,2
20090401|2008-11-26 13:00,26,14.14,14.14,14.14,14.14,5
20090401|2008-11-26 13:30,26,14.11,14.11,14.1,14.1,6
20090401|2008-12-01 09:00,1,14.15,14.16,14.14,14.16,5
20090401|2008-12-01 09:30,1,14.12,14.13,14.08,14.1,7
20090401|2008-12-01 10:00,1,14.06,14.1,14.05,14.1,8
20090401|2008-12-01 10:30,1,14.05,14.1,14.04,14.1,11
20090401|2008-12-01 11:00,1,14.06,14.06,14.06,14.06,1
20090401|2008-12-01 13:00,1,14.01,14.01,14.01,14.01,1
20090401|2008-12-01 14:30,1,14.1,14.1,14.1,14.1,2
20090401|2008-12-02 08:00,2,14.1,14.1,14.1,14.1,4
20090401|2008-12-02 09:00,2,14.08,14.14,14.08,14.12,20
20090401|2008-12-02 09:30,2,14.12,14.16,14.08,14.16,40
20090401|2008-12-02 10:00,2,14.12,14.16,14.12,14.16,17
20090401|2008-12-02 10:30,2,14.12,14.16,14.1,14.1,31
20090401|2008-12-02 11:00,2,14.12,14.12,14.12,14.12,2
20090401|2008-12-02 12:30,2,14.12,14.16,14.12,14.12,21
20090401|2008-12-02 13:00,2,14.14,14.14,14.14,14.14,2
20090401|2008-12-02 14:00,2,14.13,14.13,14.13,14.13,1
20090401|2008-12-02 15:00,2,14.15,14.15,14.15,14.15,2
20090401|2008-12-03 09:00,3,14.11,14.18,14.1,14.18,25
20090401|2008-12-03 09:30,3,14.2,14.21,14.2,14.21,8
20090401|2008-12-03 10:00,3,14.26,14.28,14.26,14.28,7
20090401|2008-12-03 10:30,3,14.28,14.3,14.03,14.03,20
20090401|2008-12-03 11:00,3,14.05,14.08,13.89,14,42
20090401|2008-12-03 11:30,3,13.94,13.94,13.9,13.91,16
20090401|2008-12-03 12:00,3,13.91,13.91,13.88,13.88,8
20090401|2008-12-03 12:30,3,14,14,14,14,5
20090401|2008-12-03 13:00,3,13.93,13.93,13.89,13.89,4
20090401|2008-12-03 14:30,3,13.92,13.92,13.92,13.92,1
20090401|2008-12-03 15:30,3,13.91,13.95,13.89,13.95,8
20090401|2008-12-03 21:00,4,13.78,13.78,13.64,13.64,2
20090401|2008-12-04 08:00,4,13.75,13.75,13.72,13.72,2
20090401|2008-12-04 08:30,4,13.8,13.93,13.8,13.93,4
20090401|2008-12-04 09:00,4,13.9,13.92,13.88,13.92,10
20090401|2008-12-04 09:30,4,13.85,13.85,13.85,13.85,3
20090401|2008-12-04 10:00,4,13.8,13.8,13.8,13.8,2
20090401|2008-12-04 10:30,4,13.78,13.78,13.64,13.75,15
20090401|2008-12-04 11:00,4,13.79,13.79,13.79,13.79,5
20090401|2008-12-04 12:00,4,13.77,13.77,13.74,13.74,2
20090401|2008-12-04 12:30,4,13.7,13.7,13.7,13.7,1
20090401|2008-12-04 13:00,4,13.67,13.67,13.6,13.6,15
20090401|2008-12-04 15:30,4,13.67,13.67,13.67,13.67,4
20090401|2008-12-04 20:00,5,13.54,13.54,13.54,13.54,2
20090401|2008-12-04 20:30,5,13.54,13.54,13.54,13.54,1
20090401|2008-12-05 08:00,5,13.54,13.58,13.54,13.58,3
20090401|2008-12-05 08:30,5,13.58,13.58,13.54,13.54,11
20090401|2008-12-05 09:00,5,13.57,13.59,13.54,13.54,20
20090401|2008-12-05 09:30,5,13.52,13.52,13.51,13.51,9
20090401|2008-12-05 10:00,5,13.47,13.5,13.43,13.43,9
20090401|2008-12-05 10:30,5,13.44,13.55,13.44,13.45,18
20090401|2008-12-05 11:00,5,13.45,13.45,13.4,13.42,9
20090401|2008-12-05 11:30,5,13.42,13.49,13.42,13.49,10
20090401|2008-12-05 12:00,5,13.51,13.59,13.51,13.59,4
20090401|2008-12-05 12:30,5,13.64,13.64,13.55,13.55,2
20090401|2008-12-05 13:00,5,13.58,13.58,13.58,13.58,4
20090401|2008-12-08 09:00,8,13.6,13.63,13.6,13.63,4
20090401|2008-12-08 09:30,8,13.62,13.66,13.62,13.66,9
20090401|2008-12-08 10:00,8,13.65,13.68,13.65,13.68,7
20090401|2008-12-08 10:30,8,13.7,13.7,13.61,13.61,6
20090401|2008-12-08 11:00,8,13.6,13.6,13.6,13.6,2
20090401|2008-12-08 11:30,8,13.64,13.64,13.64,13.64,5
20090401|2008-12-08 12:00,8,13.65,13.65,13.65,13.65,5
20090401|2008-12-08 12:30,8,13.67,13.75,13.67,13.75,8
20090401|2008-12-08 13:00,8,13.75,13.75,13.75,13.75,2
20090401|2008-12-08 15:00,8,13.75,13.82,13.75,13.82,8
20090401|2008-12-09 09:00,9,13.77,13.77,13.77,13.77,2
20090401|2008-12-09 10:00,9,13.7,13.7,13.64,13.64,8
20090401|2008-12-09 10:30,9,13.65,13.71,13.64,13.7,13
20090401|2008-12-09 11:00,9,13.67,13.67,13.67,13.67,2
20090401|2008-12-09 13:00,9,13.65,13.65,13.65,13.65,5
20090401|2008-12-10 07:30,10,13.65,13.65,13.65,13.65,1
20090401|2008-12-10 09:30,10,13.6,13.65,13.6,13.65,11
20090401|2008-12-10 10:30,10,13.52,13.52,13.5,13.5,2
20090401|2008-12-10 11:30,10,13.56,13.56,13.56,13.56,2
20090401|2008-12-10 12:00,10,13.65,13.65,13.65,13.65,3
20090401|2008-12-10 13:00,10,13.68,13.68,13.68,13.68,11
20090401|2008-12-10 13:30,10,13.65,13.65,13.65,13.65,5
20090401|2008-12-11 10:00,11,13.67,13.72,13.67,13.72,11
20090401|2008-12-11 10:30,11,13.65,13.65,13.55,13.55,12
20090401|2008-12-11 11:30,11,13.53,13.53,13.53,13.53,2
20090401|2008-12-11 12:00,11,13.52,13.52,13.44,13.44,17
20090401|2008-12-11 12:30,11,13.45,13.45,13.41,13.41,6
20090401|2008-12-11 13:00,11,13.4,13.4,13.4,13.4,5
20090401|2008-12-11 13:30,11,13.4,13.45,13.4,13.45,5
20090401|2008-12-11 18:00,12,13.37,13.37,13.37,13.37,1
20090401|2008-12-11 20:00,12,13.39,13.39,13.39,13.39,1
20090401|2008-12-12 07:00,12,13.39,13.39,13.39,13.39,1
20090401|2008-12-12 07:30,12,13.39,13.39,13.33,13.33,11
20090401|2008-12-12 08:00,12,13.32,13.32,13.3,13.32,4
20090401|2008-12-12 08:30,12,13.3,13.33,13.3,13.33,7
20090401|2008-12-12 09:00,12,13.33,13.33,13.22,13.22,10
20090401|2008-12-12 09:30,12,13.22,13.22,13.15,13.15,12
20090401|2008-12-12 10:00,12,13.16,13.16,13.16,13.16,4
20090401|2008-12-12 10:30,12,13.16,13.16,13.11,13.11,9
20090401|2008-12-12 11:30,12,13.11,13.11,13.1,13.1,4
20090401|2008-12-12 12:00,12,13.08,13.11,13.08,13.11,6
20090401|2008-12-12 12:30,12,13.14,13.14,13.14,13.14,1
20090401|2008-12-12 13:00,12,13.13,13.13,13.1,13.1,2
20090401|2008-12-15 09:00,15,13.07,13.07,13.02,13.02,5
20090401|2008-12-15 10:00,15,13.1,13.1,13.07,13.08,7
20090401|2008-12-15 10:30,15,13.1,13.19,13.1,13.19,4
20090401|2008-12-15 11:00,15,13.18,13.2,13.18,13.2,5
20090401|2008-12-15 11:30,15,13.13,13.13,13.13,13.13,1
20090401|2008-12-15 12:00,15,13.16,13.16,13.16,13.16,1
20090401|2008-12-15 12:30,15,13.17,13.22,13.13,13.13,18
20090401|2008-12-15 13:00,15,13.16,13.2,13.15,13.2,5
20090401|2008-12-15 14:00,15,13.2,13.2,13.2,13.2,4
20090401|2008-12-15 14:30,15,13.22,13.22,13.22,13.22,1
20090401|2008-12-16 07:00,16,13.26,13.27,13.26,13.27,3
20090401|2008-12-16 08:30,16,13.24,13.24,13.24,13.24,1
20090401|2008-12-16 09:00,16,13.25,13.25,13.25,13.25,1
20090401|2008-12-16 09:30,16,13.25,13.25,13.21,13.21,7
20090401|2008-12-16 10:00,16,13.19,13.19,13.19,13.19,6
20090401|2008-12-16 10:30,16,13.2,13.2,13.15,13.15,2
20090401|2008-12-16 11:30,16,13.16,13.16,13.15,13.15,6
20090401|2008-12-16 12:00,16,13.15,13.22,13.15,13.22,3
20090401|2008-12-16 12:30,16,13.15,13.15,13.11,13.11,2
20090401|2008-12-16 14:30,16,13.08,13.08,13.08,13.08,1
20090401|2008-12-16 15:30,16,13.1,13.1,13.1,13.1,5
20090401|2008-12-16 22:30,17,13.1,13.1,13.1,13.1,4
20090401|2008-12-16 23:00,17,13.08,13.08,13.06,13.06,2
20090401|2008-12-17 08:30,17,13,13.01,13,13,8
20090401|2008-12-17 09:00,17,13,13.07,13,13.02,13
20090401|2008-12-17 09:30,17,12.95,12.95,12.95,12.95,1
20090401|2008-12-17 10:00,17,13,13.01,13,13,10
20090401|2008-12-17 10:30,17,12.98,12.98,12.98,12.98,1
20090401|2008-12-17 11:00,17,12.95,12.95,12.94,12.94,7
20090401|2008-12-17 11:30,17,12.92,12.92,12.92,12.92,1
20090401|2008-12-17 12:00,17,12.92,12.92,12.92,12.92,1
20090401|2008-12-17 12:30,17,12.92,12.92,12.89,12.89,6
20090401|2008-12-17 15:00,17,12.96,12.96,12.96,12.96,1
20090401|2008-12-17 15:30,17,12.96,12.96,12.95,12.95,5
20090401|2008-12-17 17:00,18,12.94,12.94,12.94,12.94,1
20090401|2008-12-17 17:30,18,12.9,12.9,12.89,12.89,2
20090401|2008-12-17 20:30,18,12.88,12.88,12.88,12.88,1
20090401|2008-12-18 07:30,18,12.91,12.91,12.91,12.91,2
20090401|2008-12-18 08:00,18,12.88,12.88,12.86,12.86,3
20090401|2008-12-18 09:00,18,12.86,12.86,12.86,12.86,5
20090401|2008-12-18 09:30,18,12.86,12.87,12.8,12.8,9
20090401|2008-12-18 10:00,18,12.78,12.78,12.75,12.75,10
20090401|2008-12-18 10:30,18,12.7,12.77,12.5,12.61,27
20090401|2008-12-18 11:00,18,12.6,12.6,12.6,12.6,4
20090401|2008-12-18 11:30,18,12.7,12.72,12.7,12.72,3
20090401|2008-12-18 12:00,18,12.8,12.8,12.8,12.8,1
20090401|2008-12-18 12:30,18,12.8,12.8,12.8,12.8,1
20090401|2008-12-18 13:00,18,12.81,12.81,12.72,12.72,3
20090401|2008-12-18 14:00,18,12.8,12.81,12.8,12.81,3
20090401|2008-12-19 05:00,19,12.7,12.7,12.7,12.7,1
20090401|2008-12-19 07:00,19,12.75,12.75,12.75,12.75,1
20090401|2008-12-19 09:00,19,12.81,12.83,12.81,12.83,2
20090401|2008-12-19 10:30,19,12.76,12.76,12.75,12.75,2
20090401|2008-12-19 11:00,19,12.73,12.73,12.6,12.6,34
20090401|2008-12-19 11:30,19,12.62,12.63,12.61,12.63,4
20090401|2008-12-19 12:00,19,12.65,12.65,12.59,12.6,3
20090401|2008-12-19 12:30,19,12.67,12.67,12.59,12.67,4
20090401|2008-12-19 13:00,19,12.6,12.62,12.6,12.62,2
20090401|2008-12-19 13:30,19,12.64,12.64,12.64,12.64,1
20090401|2008-12-22 09:00,22,12.61,12.61,12.55,12.58,11
20090401|2008-12-22 09:30,22,12.55,12.6,12.55,12.6,16
20090401|2008-12-22 10:00,22,12.6,12.66,12.56,12.66,5
20090401|2008-12-22 10:30,22,12.68,12.69,12.67,12.67,14
20090401|2008-12-22 11:00,22,12.65,12.65,12.65,12.65,5
20090401|2008-12-22 11:30,22,12.72,12.72,12.72,12.72,1
20090401|2008-12-22 12:00,22,12.73,12.73,12.7,12.7,3
20090401|2008-12-22 13:00,22,12.7,12.7,12.7,12.7,1
20090401|2008-12-22 18:00,23,12.71,12.71,12.71,12.71,5
20090401|2008-12-23 04:00,23,12.7,12.7,12.7,12.7,4
20090401|2008-12-23 07:30,23,12.7,12.7,12.7,12.7,4
20090401|2008-12-23 08:00,23,12.78,12.78,12.67,12.67,2
20090401|2008-12-23 09:00,23,12.78,12.78,12.78,12.78,7
20090401|2008-12-23 09:30,23,12.78,12.78,12.78,12.78,4
20090401|2008-12-23 10:00,23,12.75,12.76,12.7,12.72,57
20090401|2008-12-23 10:30,23,12.72,12.72,12.72,12.72,3
20090401|2008-12-23 11:00,23,12.72,12.72,12.72,12.72,13
20090401|2008-12-23 11:30,23,12.71,12.71,12.71,12.71,1
20090401|2008-12-23 12:00,23,12.7,12.7,12.55,12.55,22
20090401|2008-12-23 12:30,23,12.56,12.56,12.53,12.53,11
20090401|2008-12-23 13:00,23,12.53,12.53,12.53,12.53,8
20090401|2008-12-23 15:00,23,12.53,12.53,12.53,12.53,1
20090401|2008-12-23 15:30,23,12.61,12.61,12.61,12.61,1
20090401|2008-12-23 18:00,24,12.53,12.53,12.53,12.53,1
20090401|2008-12-24 05:30,24,12.56,12.56,12.54,12.54,3
20090401|2008-12-24 06:30,24,12.54,12.54,12.54,12.54,2
20090401|2008-12-24 07:00,24,12.54,12.54,12.54,12.54,1
20090401|2008-12-24 11:00,24,12.52,12.52,12.5,12.5,7
20090401|2008-12-24 11:30,24,12.49,12.49,12.49,12.49,1
20090401|2008-12-29 09:00,29,12.49,12.49,12.47,12.47,5
20090401|2008-12-29 09:30,29,12.5,12.5,12.47,12.5,6
20090401|2008-12-29 10:30,29,12.49,12.49,12.46,12.46,11
20090401|2008-12-29 11:00,29,12.48,12.51,12.47,12.51,8
20090401|2008-12-29 11:30,29,12.49,12.52,12.48,12.5,11
20090401|2008-12-29 12:00,29,12.48,12.48,12.48,12.48,3
20090401|2008-12-29 15:30,29,12.5,12.57,12.47,12.57,33
20090401|2008-12-29 17:00,30,12.43,12.43,12.43,12.43,2
20090401|2008-12-30 07:30,30,12.45,12.45,12.45,12.45,1
20090401|2008-12-30 09:00,30,12.45,12.45,12.4,12.4,8
20090401|2008-12-30 09:30,30,12.42,12.42,12.36,12.36,32
20090401|2008-12-30 10:00,30,12.33,12.33,12.29,12.29,5
20090401|2008-12-30 10:30,30,12.3,12.3,11.92,11.92,39
20090401|2008-12-30 11:00,30,12.06,12.06,11.92,11.95,14
20090401|2008-12-30 11:30,30,12,12,12,12,2
20090401|2008-12-30 12:00,30,11.95,11.95,11.93,11.93,4
20090401|2008-12-30 12:30,30,11.89,11.89,11.88,11.88,4
20090401|2008-12-30 13:00,30,11.92,11.92,11.9,11.9,9
20090401|2008-12-30 15:30,30,11.9,11.9,11.88,11.88,5
20090401|2008-12-30 18:30,31,11.8,11.8,11.8,11.8,1
20090401|2008-12-30 19:00,31,11.75,11.75,11.73,11.73,3
20090401|2008-12-30 20:30,31,11.74,11.74,11.74,11.74,2
20090401|2008-12-31 05:00,31,11.74,11.74,11.74,11.74,1
20090401|2008-12-31 08:00,31,11.74,11.8,11.74,11.74,7
20090401|2008-12-31 08:30,31,11.74,11.74,11.67,11.67,8
20090401|2008-12-31 09:00,31,11.67,11.67,11.51,11.51,5
20090401|2008-12-31 09:30,31,11.41,11.41,11.38,11.38,15
20090401|2008-12-31 10:00,31,11.38,11.38,11.23,11.23,18
20090401|2008-12-31 10:30,31,11.29,11.29,11.15,11.15,6
20090401|2008-12-31 11:00,31,11.15,11.23,11.15,11.17,4
20090401|2008-12-31 13:00,31,11.21,11.21,11.17,11.2,4
20090401|2009-01-05 09:00,5,11.12,11.12,11.04,11.05,9
20090401|2009-01-05 09:30,5,11.15,11.19,11.15,11.15,10
20090401|2009-01-05 10:00,5,11.17,11.17,11.15,11.17,11
20090401|2009-01-05 10:30,5,11.15,11.15,11.05,11.05,14
20090401|2009-01-05 11:00,5,11.04,11.07,11,11.07,22
20090401|2009-01-05 11:30,5,11.08,11.18,11.08,11.08,16
20090401|2009-01-05 12:00,5,11.17,11.17,11.17,11.17,1
20090401|2009-01-05 12:30,5,11.16,11.16,11.16,11.16,6
20090401|2009-01-05 13:00,5,11.1,11.15,11.1,11.13,4
20090401|2009-01-05 15:30,5,11.15,11.15,11.15,11.15,1
20090401|2009-01-05 18:00,6,11.1,11.1,11.1,11.1,1
20090401|2009-01-06 02:00,6,11.12,11.12,11.12,11.12,1
20090401|2009-01-06 03:30,6,11.08,11.08,11.08,11.08,1
20090401|2009-01-06 04:00,6,11.02,11.02,11.02,11.02,1
20090401|2009-01-06 06:00,6,11.08,11.08,11,11,3
20090401|2009-01-06 07:00,6,11.08,11.08,11,11,12
20090401|2009-01-06 07:30,6,11.06,11.06,11.06,11.06,4
20090401|2009-01-06 08:00,6,11.06,11.06,11.05,11.05,3
20090401|2009-01-06 08:30,6,11.06,11.1,11.05,11.1,8
20090401|2009-01-06 09:00,6,11.03,11.05,10.98,10.98,34
20090401|2009-01-06 09:30,6,11,11,10.9,10.92,62
20090401|2009-01-06 10:00,6,10.9,10.95,10.9,10.94,31
20090401|2009-01-06 10:30,6,10.94,10.97,10.88,10.94,24
20090401|2009-01-06 11:00,6,10.9,10.92,10.87,10.88,18
20090401|2009-01-06 11:30,6,10.92,10.97,10.92,10.97,3
20090401|2009-01-06 12:00,6,10.97,11,10.95,10.95,27
20090401|2009-01-06 12:30,6,10.96,10.96,10.96,10.96,2
20090401|2009-01-06 13:00,6,10.92,10.92,10.92,10.92,7
20090401|2009-01-06 13:30,6,10.92,10.92,10.92,10.92,2
20090401|2009-01-06 15:00,6,10.96,10.96,10.96,10.96,1
20090401|2009-01-06 17:30,7,10.9,10.9,10.9,10.9,2
20090401|2009-01-06 19:30,7,10.8,10.8,10.8,10.8,2
20090401|2009-01-07 08:00,7,10.73,10.73,10.71,10.71,2
20090401|2009-01-07 08:30,7,10.71,10.71,10.62,10.7,51
20090401|2009-01-07 09:00,7,10.64,10.69,10.5,10.5,46
20090401|2009-01-07 09:30,7,10.45,10.45,10.28,10.28,33
20090401|2009-01-07 10:00,7,10.26,10.26,10.26,10.26,7
20090401|2009-01-07 10:30,7,10.25,10.28,10.2,10.21,28
20090401|2009-01-07 11:00,7,10.21,10.21,10.17,10.17,15
20090401|2009-01-07 11:30,7,10.17,10.17,10.17,10.17,2
20090401|2009-01-07 12:00,7,10.17,10.17,10.17,10.17,6
20090401|2009-01-07 12:30,7,10.17,10.17,10.17,10.17,7
20090401|2009-01-07 13:00,7,10.17,10.17,10.17,10.17,7
20090401|2009-01-07 13:30,7,10.17,10.17,10.17,10.17,2
20090401|2009-01-07 14:00,7,10.17,10.17,10.17,10.17,3
20090401|2009-01-07 15:00,7,10.17,10.17,10.17,10.17,5
20090401|2009-01-07 17:00,8,10.18,10.18,10.17,10.17,4
20090401|2009-01-07 19:00,8,10.17,10.17,10.17,10.17,1
20090401|2009-01-07 19:30,8,10.2,10.2,10.2,10.2,5
20090401|2009-01-08 02:00,8,10.22,10.22,10.22,10.22,2
20090401|2009-01-08 08:30,8,10.21,10.21,10.19,10.2,5
20090401|2009-01-08 09:00,8,10.2,10.2,10.2,10.2,2
20090401|2009-01-08 09:30,8,10.24,10.24,10.22,10.22,11
20090401|2009-01-08 10:00,8,10.22,10.35,10.22,10.35,17
20090401|2009-01-08 10:30,8,10.35,10.4,10.35,10.35,10
20090401|2009-01-08 11:00,8,10.24,10.25,10.21,10.25,5
20090401|2009-01-08 11:30,8,10.3,10.3,10.27,10.27,7
20090401|2009-01-08 12:00,8,10.29,10.35,10.26,10.35,15
20090401|2009-01-08 12:30,8,10.45,10.5,10.45,10.5,7
20090401|2009-01-08 13:00,8,10.5,10.5,10.5,10.5,3
20090401|2009-01-08 14:30,8,10.4,10.4,10.35,10.35,4
20090401|2009-01-09 07:30,9,10.35,10.35,10.35,10.35,1
20090401|2009-01-09 08:00,9,10.37,10.37,10.35,10.35,4
20090401|2009-01-09 08:30,9,10.43,10.43,10.43,10.43,2
20090401|2009-01-09 09:00,9,10.35,10.35,10.33,10.33,4
20090401|2009-01-09 09:30,9,10.35,10.39,10.35,10.39,3
20090401|2009-01-09 10:00,9,10.4,10.45,10.4,10.45,31
20090401|2009-01-09 10:30,9,10.5,10.79,10.48,10.79,44
20090401|2009-01-09 11:00,9,10.8,10.86,10.8,10.81,16
20090401|2009-01-09 11:30,9,10.72,10.77,10.72,10.74,28
20090401|2009-01-09 12:00,9,10.77,10.78,10.73,10.73,6
20090401|2009-01-09 12:30,9,10.75,10.75,10.7,10.7,3
20090401|2009-01-09 13:00,9,10.7,10.75,10.7,10.75,8
20090401|2009-01-12 09:00,12,10.74,10.74,10.74,10.74,4
20090401|2009-01-12 09:30,12,10.81,10.94,10.81,10.94,11
20090401|2009-01-12 10:00,12,10.92,10.98,10.88,10.98,10
20090401|2009-01-12 10:30,12,10.95,11.07,10.8,10.8,36
20090401|2009-01-12 11:00,12,10.8,10.82,10.73,10.73,16
20090401|2009-01-12 11:30,12,10.72,10.73,10.7,10.7,30
20090401|2009-01-12 12:00,12,10.7,10.73,10.7,10.73,16
20090401|2009-01-12 12:30,12,10.73,10.73,10.73,10.73,10
20090401|2009-01-12 13:00,12,10.82,10.82,10.73,10.73,2
20090401|2009-01-12 13:30,12,10.8,10.8,10.77,10.79,3
20090401|2009-01-12 14:30,12,10.79,10.79,10.79,10.79,2
20090401|2009-01-12 15:30,12,10.79,10.79,10.79,10.79,1
20090401|2009-01-12 17:00,13,10.79,10.84,10.79,10.84,10
20090401|2009-01-13 06:30,13,10.86,10.86,10.86,10.86,6
20090401|2009-01-13 08:30,13,10.84,10.88,10.84,10.88,5
20090401|2009-01-13 09:00,13,10.88,10.9,10.88,10.9,6
20090401|2009-01-13 09:30,13,10.89,10.97,10.85,10.97,21
20090401|2009-01-13 10:00,13,11.02,11.03,11,11,13
20090401|2009-01-13 10:30,13,11,11,10.75,10.85,43
20090401|2009-01-13 11:00,13,10.85,10.91,10.8,10.82,75
20090401|2009-01-13 11:30,13,10.85,10.85,10.85,10.85,10
20090401|2009-01-13 12:00,13,10.83,10.83,10.71,10.73,48
20090401|2009-01-13 12:30,13,10.74,10.74,10.74,10.74,1
20090401|2009-01-13 13:00,13,10.75,10.85,10.73,10.85,30
20090401|2009-01-13 13:30,13,10.8,10.8,10.8,10.8,2
20090401|2009-01-13 15:00,13,10.76,10.76,10.76,10.76,1
20090401|2009-01-13 15:30,13,10.76,10.76,10.75,10.75,6
20090401|2009-01-13 17:00,14,10.73,10.73,10.73,10.73,2
20090401|2009-01-13 18:00,14,10.7,10.7,10.7,10.7,2
20090401|2009-01-13 18:30,14,10.7,10.7,10.7,10.7,2
20090401|2009-01-13 23:00,14,10.67,10.67,10.67,10.67,2
20090401|2009-01-14 06:30,14,10.67,10.67,10.67,10.67,1
20090401|2009-01-14 07:30,14,10.67,10.67,10.67,10.67,1
20090401|2009-01-14 08:30,14,10.64,10.65,10.57,10.64,16
20090401|2009-01-14 09:30,14,10.61,10.61,10.59,10.59,11
20090401|2009-01-14 10:00,14,10.57,10.57,10.57,10.57,1
20090401|2009-01-14 10:30,14,10.55,10.6,10.47,10.47,51
20090401|2009-01-14 11:00,14,10.47,10.49,10.45,10.45,20
20090401|2009-01-14 11:30,14,10.45,10.45,10.39,10.39,12
20090401|2009-01-14 12:30,14,10.39,10.39,10.39,10.39,5
20090401|2009-01-14 13:00,14,10.42,10.42,10.37,10.37,5
20090401|2009-01-14 13:30,14,10.45,10.47,10.45,10.45,7
20090401|2009-01-14 15:30,14,10.37,10.37,10.37,10.37,10
20090401|2009-01-14 18:30,15,10.33,10.33,10.33,10.33,1
20090401|2009-01-14 20:30,15,10.29,10.29,10.29,10.29,2
20090401|2009-01-15 07:30,15,10.29,10.3,10.29,10.3,2
20090401|2009-01-15 08:00,15,10.3,10.3,10.28,10.28,7
20090401|2009-01-15 08:30,15,10.27,10.27,10.27,10.27,6
20090401|2009-01-15 09:00,15,10.28,10.28,10.28,10.28,7
20090401|2009-01-15 09:30,15,10.26,10.28,10.24,10.24,22
20090401|2009-01-15 10:00,15,10.24,10.26,10.24,10.26,7
20090401|2009-01-15 10:30,15,10.27,10.3,10.2,10.2,71
20090401|2009-01-15 11:00,15,10.2,10.2,10.16,10.2,32
20090401|2009-01-15 11:30,15,10.19,10.2,10.16,10.19,41
20090401|2009-01-15 12:00,15,10.23,10.26,10.22,10.23,12
20090401|2009-01-15 12:30,15,10.23,10.23,10.16,10.2,53
20090401|2009-01-15 13:00,15,10.17,10.2,10.17,10.2,15
20090401|2009-01-15 14:00,15,10.21,10.24,10.21,10.24,7
20090401|2009-01-15 14:30,15,10.24,10.24,10.24,10.24,3
20090401|2009-01-15 15:00,15,10.24,10.3,10.24,10.3,6
20090401|2009-01-15 15:30,15,10.21,10.21,10.2,10.2,10
20090401|2009-01-16 09:00,16,10.22,10.22,10.22,10.22,3
20090401|2009-01-16 10:30,16,10.24,10.45,10.24,10.4,28
20090401|2009-01-16 11:00,16,10.34,10.37,10.23,10.3,12
20090401|2009-01-16 12:30,16,10.28,10.28,10.28,10.28,4
20090401|2009-01-16 13:00,16,10.24,10.32,10.24,10.32,5
20090401|2009-01-19 17:00,20,10.24,10.24,10.24,10.24,1
20090401|2009-01-19 18:00,20,10.24,10.24,10.24,10.24,10
20090401|2009-01-19 22:30,20,10.23,10.23,10.23,10.23,2
20090401|2009-01-20 01:30,20,10.23,10.23,10.23,10.23,1
20090401|2009-01-20 08:00,20,10.4,10.41,10.4,10.41,4
20090401|2009-01-20 08:30,20,10.41,10.41,10.41,10.41,4
20090401|2009-01-20 09:00,20,10.4,10.49,10.4,10.49,8
20090401|2009-01-20 09:30,20,10.45,10.45,10.45,10.45,1
20090401|2009-01-20 10:00,20,10.37,10.37,10.37,10.37,1
20090401|2009-01-20 10:30,20,10.39,10.4,10.32,10.35,20
20090401|2009-01-20 11:00,20,10.3,10.3,10.3,10.3,7
20090401|2009-01-20 12:00,20,10.35,10.35,10.35,10.35,1
20090401|2009-01-20 12:30,20,10.35,10.35,10.35,10.35,1
20090401|2009-01-20 13:00,20,10.35,10.35,10.35,10.35,1
20090401|2009-01-20 14:00,20,10.37,10.37,10.35,10.36,4
20090401|2009-01-20 15:00,20,10.31,10.31,10.31,10.31,1
20090401|2009-01-20 17:00,21,10.37,10.37,10.37,10.37,1
20090401|2009-01-20 21:00,21,10.35,10.35,10.35,10.35,2
20090401|2009-01-21 08:30,21,10.35,10.35,10.35,10.35,2
20090401|2009-01-21 09:00,21,10.4,10.42,10.4,10.42,11
20090401|2009-01-21 09:30,21,10.45,10.47,10.43,10.43,28
20090401|2009-01-21 10:00,21,10.4,10.4,10.4,10.4,9
20090401|2009-01-21 10:30,21,10.4,10.51,10.4,10.45,47
20090401|2009-01-21 12:00,21,10.5,10.5,10.5,10.5,3
20090401|2009-01-21 12:30,21,10.49,10.57,10.49,10.57,33
20090401|2009-01-21 13:00,21,10.55,10.55,10.47,10.49,14
20090401|2009-01-21 14:00,21,10.49,10.49,10.49,10.49,2
20090401|2009-01-21 14:30,21,10.49,10.49,10.49,10.49,1
20090401|2009-01-21 15:00,21,10.47,10.47,10.47,10.47,2
20090401|2009-01-21 15:30,21,10.49,10.49,10.49,10.49,4
20090401|2009-01-22 08:00,22,10.57,10.57,10.57,10.57,1
20090401|2009-01-22 09:30,22,10.54,10.54,10.51,10.53,11
20090401|2009-01-22 10:00,22,10.52,10.52,10.5,10.5,8
20090401|2009-01-22 10:30,22,10.51,10.51,10.42,10.42,28
20090401|2009-01-22 11:00,22,10.41,10.41,10.41,10.41,1
20090401|2009-01-22 11:30,22,10.4,10.4,10.37,10.37,12
20090401|2009-01-22 12:00,22,10.36,10.36,10.36,10.36,2
20090401|2009-01-22 12:30,22,10.38,10.38,10.38,10.38,3
20090401|2009-01-22 13:00,22,10.41,10.41,10.36,10.36,2
20090401|2009-01-22 13:30,22,10.41,10.41,10.41,10.41,3
20090401|2009-01-22 14:00,22,10.42,10.42,10.42,10.42,1
20090401|2009-01-22 14:30,22,10.43,10.43,10.43,10.43,1
20090401|2009-01-22 15:30,22,10.42,10.44,10.42,10.44,10
20090401|2009-01-23 05:00,23,10.27,10.27,10.27,10.27,1
20090401|2009-01-23 05:30,23,10.27,10.27,10.27,10.27,1
20090401|2009-01-23 06:30,23,10.52,10.54,10.52,10.54,4
20090401|2009-01-23 07:00,23,10.53,10.62,10.3,10.56,16
20090401|2009-01-23 07:30,23,10.6,10.6,10.53,10.53,2
20090401|2009-01-23 08:30,23,10.55,10.55,10.55,10.55,5
20090401|2009-01-23 09:00,23,10.53,10.6,10.51,10.55,35
20090401|2009-01-23 09:30,23,10.55,10.58,10.55,10.58,6
20090401|2009-01-23 10:00,23,10.58,10.58,10.55,10.56,19
20090401|2009-01-23 10:30,23,10.56,10.59,10.5,10.5,19
20090401|2009-01-23 11:30,23,10.59,10.59,10.51,10.59,8
20090401|2009-01-23 12:30,23,10.57,10.57,10.57,10.57,1
20090401|2009-01-23 13:00,23,10.58,10.58,10.58,10.58,10
20090401|2009-01-23 13:30,23,10.59,10.59,10.59,10.59,5
20090401|2009-01-26 09:00,26,10.6,10.68,10.6,10.68,12
20090401|2009-01-26 09:30,26,10.68,10.79,10.68,10.75,22
20090401|2009-01-26 10:00,26,10.73,10.78,10.7,10.72,26
20090401|2009-01-26 10:30,26,10.73,10.88,10.55,10.67,100
20090401|2009-01-26 11:30,26,10.73,10.73,10.73,10.73,1
20090401|2009-01-26 12:30,26,10.71,10.71,10.65,10.65,3
20090401|2009-01-26 13:00,26,10.65,10.67,10.65,10.65,5
20090401|2009-01-26 13:30,26,10.68,10.7,10.68,10.68,23
20090401|2009-01-26 14:00,26,10.7,10.73,10.7,10.73,22
20090401|2009-01-26 18:00,27,10.65,10.65,10.65,10.65,5
20090401|2009-01-27 04:00,27,10.68,10.68,10.68,10.68,2
20090401|2009-01-27 06:30,27,10.68,10.68,10.68,10.68,3
20090401|2009-01-27 07:30,27,10.73,10.73,10.73,10.73,4
20090401|2009-01-27 08:30,27,10.64,10.64,10.64,10.64,1
20090401|2009-01-27 09:00,27,10.69,10.69,10.65,10.65,21
20090401|2009-01-27 09:30,27,10.65,10.67,10.63,10.67,56
20090401|2009-01-27 10:00,27,10.66,10.66,10.64,10.64,7
20090401|2009-01-27 10:30,27,10.65,10.7,10.65,10.7,37
20090401|2009-01-27 12:00,27,10.66,10.66,10.63,10.63,11
20090401|2009-01-27 12:30,27,10.64,10.66,10.64,10.66,6
20090401|2009-01-27 13:00,27,10.67,10.67,10.65,10.65,13
20090401|2009-01-27 21:00,28,10.65,10.65,10.64,10.64,9
20090401|2009-01-28 08:30,28,10.65,10.65,10.65,10.65,1
20090401|2009-01-28 09:00,28,10.64,10.64,10.64,10.64,1
20090401|2009-01-28 09:30,28,10.63,10.63,10.63,10.63,1
20090401|2009-01-28 10:00,28,10.63,10.63,10.63,10.63,6
20090401|2009-01-28 10:30,28,10.65,10.73,10.65,10.73,14
20090401|2009-01-28 11:00,28,10.72,10.79,10.69,10.79,16
20090401|2009-01-28 11:30,28,10.79,10.79,10.79,10.79,5
20090401|2009-01-28 12:00,28,10.79,10.8,10.79,10.8,14
20090401|2009-01-28 12:30,28,10.8,10.85,10.8,10.85,17
20090401|2009-01-28 13:00,28,10.9,11,10.88,10.9,35
20090401|2009-01-28 13:30,28,10.9,10.9,10.9,10.9,5
20090401|2009-01-28 14:00,28,10.95,11,10.95,11,27
20090401|2009-01-28 14:30,28,11.01,11.01,11.01,11.01,2
20090401|2009-01-28 15:00,28,10.96,10.96,10.95,10.95,5
20090401|2009-01-28 15:30,28,10.95,10.95,10.95,10.95,5
20090401|2009-01-29 04:30,29,11.04,11.04,11.04,11.04,1
20090401|2009-01-29 06:30,29,11.05,11.05,11.05,11.05,1
20090401|2009-01-29 07:30,29,10.94,11.05,10.94,11.05,3
20090401|2009-01-29 08:00,29,10.99,10.99,10.99,10.99,1
20090401|2009-01-29 08:30,29,11,11.01,10.99,11.01,7
20090401|2009-01-29 09:30,29,11,11.04,10.99,11.04,6
20090401|2009-01-29 10:00,29,11.09,11.1,11.09,11.1,2
20090401|2009-01-29 10:30,29,11.1,11.22,11.1,11.22,12
20090401|2009-01-29 11:00,29,11.15,11.15,11.15,11.15,17
20090401|2009-01-29 11:30,29,11.15,11.2,11.15,11.2,6
20090401|2009-01-29 12:30,29,11.25,11.3,11.24,11.24,17
20090401|2009-01-29 13:00,29,11.29,11.3,11.24,11.24,5
20090401|2009-01-29 13:30,29,11.34,11.34,11.34,11.34,3
20090401|2009-01-29 15:00,29,11.33,11.33,11.33,11.33,1
20090401|2009-01-29 17:00,30,11.32,11.32,11.32,11.32,1
20090401|2009-01-29 18:00,30,11.32,11.32,11.32,11.32,2
20090401|2009-01-29 20:30,30,11.32,11.32,11.32,11.32,1
20090401|2009-01-30 06:30,30,11.38,11.4,11.38,11.4,2
20090401|2009-01-30 07:00,30,11.4,11.41,11.4,11.41,12
20090401|2009-01-30 08:30,30,11.34,11.34,11.34,11.34,4
20090401|2009-01-30 09:00,30,11.32,11.41,11.28,11.28,26
20090401|2009-01-30 09:30,30,11.24,11.28,11.22,11.28,13
20090401|2009-01-30 10:30,30,11.26,11.26,11.22,11.22,22
20090401|2009-01-30 11:00,30,11.2,11.24,11.1,11.15,69
20090401|2009-01-30 11:30,30,11.18,11.18,11.1,11.1,52
20090401|2009-01-30 12:00,30,11.1,11.1,11.1,11.1,5
20090401|2009-01-30 12:30,30,11.06,11.1,11.05,11.07,16
20090401|2009-01-30 13:00,30,11.09,11.11,11.05,11.07,10
20090401|2009-02-02 09:00,2,10.88,11.04,10.88,10.95,12
20090401|2009-02-02 09:30,2,10.95,10.97,10.9,10.9,10
20090401|2009-02-02 10:00,2,10.9,10.9,10.88,10.9,19
20090401|2009-02-02 10:30,2,10.9,10.9,10.79,10.79,18
20090401|2009-02-02 11:00,2,10.75,10.79,10.75,10.79,13
20090401|2009-02-02 11:30,2,10.8,10.8,10.75,10.75,7
20090401|2009-02-02 12:00,2,10.75,10.75,10.75,10.75,3
20090401|2009-02-02 12:30,2,10.8,10.83,10.8,10.83,10
20090401|2009-02-02 13:00,2,10.75,10.75,10.71,10.71,20
20090401|2009-02-02 14:00,2,10.71,10.71,10.71,10.71,14
20090401|2009-02-02 17:00,3,10.7,10.7,10.57,10.57,30
20090401|2009-02-02 21:00,3,10.55,10.55,10.55,10.55,1
20090401|2009-02-03 00:00,3,10.56,10.56,10.56,10.56,1
20090401|2009-02-03 08:00,3,10.55,10.58,10.53,10.58,34
20090401|2009-02-03 08:30,3,10.58,10.58,10.55,10.55,13
20090401|2009-02-03 09:00,3,10.55,10.6,10.55,10.58,34
20090401|2009-02-03 09:30,3,10.58,10.58,10.57,10.57,6
20090401|2009-02-03 10:00,3,10.57,10.59,10.57,10.59,2
20090401|2009-02-03 10:30,3,10.55,10.73,10.51,10.54,66
20090401|2009-02-03 11:00,3,10.54,10.54,10.52,10.54,9
20090401|2009-02-03 11:30,3,10.55,10.55,10.53,10.53,6
20090401|2009-02-03 12:00,3,10.53,10.56,10.46,10.46,49
20090401|2009-02-03 12:30,3,10.49,10.49,10.47,10.47,11
20090401|2009-02-03 13:00,3,10.49,10.5,10.49,10.5,21
20090401|2009-02-03 13:30,3,10.5,10.5,10.5,10.5,1
20090401|2009-02-03 14:30,3,10.5,10.5,10.5,10.5,1
20090401|2009-02-03 15:30,3,10.48,10.48,10.48,10.48,1
20090401|2009-02-03 17:00,4,10.46,10.46,10.46,10.46,1
20090401|2009-02-03 17:30,4,10.46,10.46,10.46,10.46,1
20090401|2009-02-04 08:30,4,10.48,10.48,10.48,10.48,9
20090401|2009-02-04 09:00,4,10.46,10.48,10.38,10.4,99
20090401|2009-02-04 09:30,4,10.38,10.45,10.38,10.45,42
20090401|2009-02-04 10:00,4,10.4,10.47,10.4,10.47,17
20090401|2009-02-04 10:30,4,10.4,10.45,10.39,10.43,46
20090401|2009-02-04 11:00,4,10.48,10.52,10.48,10.52,23
20090401|2009-02-04 11:30,4,10.57,10.59,10.57,10.59,9
20090401|2009-02-04 12:00,4,10.52,10.55,10.52,10.55,17
20090401|2009-02-04 12:30,4,10.53,10.55,10.5,10.5,15
20090401|2009-02-04 13:00,4,10.5,10.53,10.5,10.5,7
20090401|2009-02-04 13:30,4,10.5,10.5,10.5,10.5,5
20090401|2009-02-04 14:00,4,10.5,10.5,10.5,10.5,4
20090401|2009-02-04 15:00,4,10.56,10.57,10.55,10.55,6
20090401|2009-02-05 09:00,5,10.55,10.55,10.55,10.55,1
20090401|2009-02-05 09:30,5,10.55,10.74,10.55,10.74,39
20090401|2009-02-05 10:00,5,10.74,10.77,10.63,10.68,41
20090401|2009-02-05 10:30,5,10.67,10.67,10.45,10.45,30
20090401|2009-02-05 11:00,5,10.45,10.48,10.43,10.43,12
20090401|2009-02-05 11:30,5,10.45,10.52,10.45,10.52,8
20090401|2009-02-05 12:30,5,10.53,10.57,10.53,10.57,19
20090401|2009-02-05 13:00,5,10.6,10.6,10.57,10.6,12
20090401|2009-02-05 14:30,5,10.58,10.58,10.57,10.57,2
20090401|2009-02-05 15:00,5,10.6,10.6,10.6,10.6,10
20090401|2009-02-05 19:30,6,10.6,10.6,10.6,10.6,5
20090401|2009-02-05 20:00,6,10.6,10.6,10.6,10.6,3
20090401|2009-02-05 22:30,6,10.6,10.6,10.6,10.6,3
20090401|2009-02-06 08:00,6,10.67,10.69,10.67,10.69,5
20090401|2009-02-06 08:30,6,10.73,10.78,10.73,10.78,16
20090401|2009-02-06 09:00,6,10.75,10.75,10.71,10.73,27
20090401|2009-02-06 09:30,6,10.7,10.7,10.61,10.61,5
20090401|2009-02-06 10:00,6,10.72,10.72,10.72,10.72,1
20090401|2009-02-06 10:30,6,10.74,10.75,10.7,10.7,10
20090401|2009-02-06 11:00,6,10.75,10.98,10.75,10.87,53
20090401|2009-02-06 11:30,6,10.78,10.89,10.75,10.75,11
20090401|2009-02-06 12:30,6,10.79,10.9,10.79,10.9,47
20090401|2009-02-06 13:00,6,10.9,10.93,10.85,10.9,20
20090401|2009-02-09 09:00,9,10.95,11.12,10.94,11.1,71
20090401|2009-02-09 09:30,9,11.08,11.1,11.05,11.1,8
20090401|2009-02-09 10:00,9,11.1,11.1,11.1,11.1,10
20090401|2009-02-09 10:30,9,11.07,11.1,11.07,11.1,30
20090401|2009-02-09 11:00,9,11.08,11.08,11.08,11.08,5
20090401|2009-02-09 11:30,9,11.05,11.1,11.05,11.1,29
20090401|2009-02-09 12:00,9,11.1,11.13,11.1,11.1,5
20090401|2009-02-09 12:30,9,11.13,11.15,11.12,11.15,14
20090401|2009-02-09 13:00,9,11.1,11.14,11.1,11.1,5
20090401|2009-02-09 14:00,9,11.1,11.1,11.1,11.1,4
20090401|2009-02-09 17:00,10,11.19,11.19,11.19,11.19,1
20090401|2009-02-09 21:00,10,11.15,11.15,11.15,11.15,5
20090401|2009-02-09 21:30,10,11.15,11.15,11.15,11.15,1
20090401|2009-02-10 07:00,10,11.18,11.19,11.18,11.19,17
20090401|2009-02-10 07:30,10,11.16,11.16,11.15,11.15,4
20090401|2009-02-10 09:00,10,11.1,11.1,11.1,11.1,2
20090401|2009-02-10 10:00,10,11,11,10.9,10.96,9
20090401|2009-02-10 10:30,10,10.96,11.14,10.96,11.12,35
20090401|2009-02-10 11:00,10,11.1,11.1,11.1,11.1,1
20090401|2009-02-10 11:30,10,11.05,11.05,11.03,11.03,4
20090401|2009-02-10 12:00,10,10.96,10.96,10.93,10.93,2
20090401|2009-02-10 12:30,10,10.93,10.94,10.91,10.91,7
20090401|2009-02-10 13:00,10,10.9,10.9,10.85,10.85,24
20090401|2009-02-10 15:00,10,10.85,10.85,10.85,10.85,2
20090401|2009-02-10 19:30,11,10.76,10.76,10.76,10.76,1
20090401|2009-02-11 07:30,11,10.76,10.76,10.76,10.76,1
20090401|2009-02-11 08:30,11,10.8,10.8,10.8,10.8,2
20090401|2009-02-11 09:00,11,10.74,10.74,10.57,10.57,18
20090401|2009-02-11 09:30,11,10.57,10.7,10.57,10.7,10
20090401|2009-02-11 10:00,11,10.74,10.74,10.67,10.67,4
20090401|2009-02-11 10:30,11,10.67,10.79,10.65,10.79,14
20090401|2009-02-11 11:00,11,10.7,10.7,10.6,10.6,47
20090401|2009-02-11 11:30,11,10.6,10.6,10.6,10.6,3
20090401|2009-02-11 12:00,11,10.63,10.66,10.63,10.66,9
20090401|2009-02-11 12:30,11,10.63,10.63,10.63,10.63,1
20090401|2009-02-11 13:00,11,10.63,10.63,10.62,10.62,7
20090401|2009-02-11 14:00,11,10.67,10.75,10.67,10.75,9
20090401|2009-02-11 15:00,11,10.69,10.69,10.69,10.69,6
20090401|2009-02-11 17:30,12,10.6,10.6,10.6,10.6,1
20090401|2009-02-11 18:00,12,10.6,10.6,10.6,10.6,1
20090401|2009-02-11 18:30,12,10.56,10.56,10.56,10.56,1
20090401|2009-02-11 19:30,12,10.58,10.58,10.58,10.58,3
20090401|2009-02-11 21:00,12,10.6,10.6,10.6,10.6,5
20090401|2009-02-12 07:00,12,10.56,10.56,10.56,10.56,1
20090401|2009-02-12 07:30,12,10.62,10.66,10.62,10.62,9
20090401|2009-02-12 08:00,12,10.66,10.66,10.64,10.66,4
20090401|2009-02-12 08:30,12,10.7,10.7,10.7,10.7,8
20090401|2009-02-12 09:00,12,10.72,10.72,10.72,10.72,1
20090401|2009-02-12 09:30,12,10.73,10.75,10.73,10.75,2
20090401|2009-02-12 10:00,12,10.75,10.75,10.63,10.63,56
20090401|2009-02-12 10:30,12,10.7,10.71,10.7,10.71,30
20090401|2009-02-12 11:00,12,10.67,10.73,10.67,10.73,13
20090401|2009-02-12 11:30,12,10.67,10.69,10.63,10.64,5
20090401|2009-02-12 12:00,12,10.69,10.69,10.69,10.69,3
20090401|2009-02-12 13:00,12,10.66,10.66,10.66,10.66,2
20090401|2009-02-12 15:30,12,10.73,10.73,10.73,10.73,4
20090401|2009-02-12 18:00,13,10.66,10.66,10.66,10.66,1
20090401|2009-02-12 22:30,13,10.72,10.72,10.72,10.72,1
20090401|2009-02-13 07:30,13,10.7,10.7,10.7,10.7,1
20090401|2009-02-13 08:00,13,10.72,10.72,10.72,10.72,1
20090401|2009-02-13 09:00,13,10.75,10.8,10.75,10.8,14
20090401|2009-02-13 09:30,13,10.66,10.7,10.63,10.63,17
20090401|2009-02-13 10:00,13,10.65,10.71,10.65,10.71,17
20090401|2009-02-13 10:30,13,10.74,10.78,10.71,10.71,10
20090401|2009-02-13 11:00,13,10.71,10.71,10.71,10.71,13
20090401|2009-02-13 12:00,13,10.65,10.65,10.65,10.65,1
20090401|2009-02-13 13:00,13,10.65,10.65,10.65,10.65,5
20090401|2009-02-13 13:30,13,10.68,10.7,10.68,10.7,5
20090401|2009-02-17 08:30,17,10.6,10.6,10.6,10.6,6
20090401|2009-02-17 09:00,17,10.6,10.6,10.5,10.5,35
20090401|2009-02-17 09:30,17,10.54,10.58,10.53,10.58,6
20090401|2009-02-17 10:00,17,10.53,10.53,10.52,10.52,8
20090401|2009-02-17 10:30,17,10.58,10.77,10.5,10.6,85
20090401|2009-02-17 11:00,17,10.6,10.6,10.55,10.55,11
20090401|2009-02-17 12:00,17,10.52,10.52,10.49,10.5,54
20090401|2009-02-17 13:00,17,10.49,10.52,10.47,10.52,7
20090401|2009-02-17 14:00,17,10.5,10.5,10.5,10.5,1
20090401|2009-02-17 14:30,17,10.51,10.52,10.51,10.52,2
20090401|2009-02-17 15:30,17,10.49,10.49,10.45,10.45,9
20090401|2009-02-17 18:00,18,10.44,10.44,10.44,10.44,1
20090401|2009-02-17 18:30,18,10.43,10.43,10.43,10.43,1
20090401|2009-02-17 19:00,18,10.43,10.44,10.43,10.44,2
20090401|2009-02-17 20:30,18,10.42,10.42,10.38,10.38,19
20090401|2009-02-18 07:30,18,10.43,10.46,10.43,10.46,6
20090401|2009-02-18 08:00,18,10.48,10.48,10.48,10.48,1
20090401|2009-02-18 08:30,18,10.49,10.5,10.49,10.5,4
20090401|2009-02-18 09:00,18,10.45,10.45,10.45,10.45,1
20090401|2009-02-18 10:00,18,10.52,10.59,10.52,10.59,12
20090401|2009-02-18 10:30,18,10.55,10.81,10.46,10.81,32
20090401|2009-02-18 11:00,18,10.81,10.86,10.78,10.78,26
20090401|2009-02-18 11:30,18,10.78,10.78,10.78,10.78,2
20090401|2009-02-18 12:00,18,10.75,10.75,10.71,10.71,7
20090401|2009-02-18 12:30,18,10.73,10.74,10.73,10.74,9
20090401|2009-02-18 13:00,18,10.78,10.8,10.73,10.73,13
20090401|2009-02-18 15:00,18,10.85,10.85,10.85,10.85,1
20090401|2009-02-18 17:00,19,10.78,10.78,10.78,10.78,5
20090401|2009-02-18 18:30,19,10.9,10.9,10.9,10.9,1
20090401|2009-02-19 06:30,19,10.93,10.93,10.93,10.93,1
20090401|2009-02-19 07:30,19,10.94,10.94,10.94,10.94,10
20090401|2009-02-19 08:00,19,10.99,10.99,10.99,10.99,1
20090401|2009-02-19 08:30,19,10.96,10.98,10.96,10.98,11
20090401|2009-02-19 09:00,19,10.99,10.99,10.99,10.99,7
20090401|2009-02-19 10:00,19,10.86,10.87,10.85,10.87,18
20090401|2009-02-19 10:30,19,10.87,10.87,10.5,10.51,42
20090401|2009-02-19 11:00,19,10.52,10.52,10.4,10.5,51
20090401|2009-02-19 11:30,19,10.58,10.59,10.5,10.59,38
20090401|2009-02-19 12:00,19,10.55,10.55,10.55,10.55,5
20090401|2009-02-19 12:30,19,10.51,10.52,10.49,10.5,22
20090401|2009-02-19 13:00,19,10.49,10.52,10.49,10.51,9
20090401|2009-02-19 13:30,19,10.54,10.54,10.54,10.54,1
20090401|2009-02-19 14:00,19,10.6,10.6,10.6,10.6,1
20090401|2009-02-19 15:30,19,10.6,10.6,10.6,10.6,1
20090401|2009-02-19 17:00,20,10.55,10.55,10.52,10.52,4
20090401|2009-02-20 08:00,20,10.52,10.52,10.5,10.5,6
20090401|2009-02-20 08:30,20,10.5,10.5,10.5,10.5,1
20090401|2009-02-20 09:00,20,10.5,10.5,10.45,10.5,8
20090401|2009-02-20 09:30,20,10.5,10.5,10.43,10.5,11
20090401|2009-02-20 10:00,20,10.52,10.52,10.51,10.52,10
20090401|2009-02-20 10:30,20,10.51,10.51,10.42,10.45,13
20090401|2009-02-20 11:00,20,10.45,10.49,10.45,10.49,6
20090401|2009-02-20 12:00,20,10.45,10.52,10.43,10.52,57
20090401|2009-02-20 13:00,20,10.49,10.5,10.45,10.5,15
20090401|2009-02-23 09:00,23,10.48,10.48,10.48,10.48,7
20090401|2009-02-23 09:30,23,10.51,10.52,10.48,10.52,32
20090401|2009-02-23 10:00,23,10.52,10.52,10.48,10.48,5
20090401|2009-02-23 10:30,23,10.48,10.5,10.35,10.38,64
20090401|2009-02-23 11:00,23,10.4,10.41,10.38,10.4,22
20090401|2009-02-23 11:30,23,10.38,10.38,10.32,10.38,22
20090401|2009-02-23 12:00,23,10.35,10.35,10.35,10.35,5
20090401|2009-02-23 13:00,23,10.35,10.41,10.35,10.41,67
20090401|2009-02-23 14:30,23,10.38,10.38,10.38,10.38,1
20090401|2009-02-23 18:30,24,10.38,10.38,10.38,10.38,2
20090401|2009-02-24 05:00,24,10.33,10.33,10.33,10.33,1
20090401|2009-02-24 06:00,24,10.32,10.32,10.32,10.32,5
20090401|2009-02-24 06:30,24,10.3,10.3,10.28,10.28,15
20090401|2009-02-24 07:00,24,10.28,10.28,10.28,10.28,6
20090401|2009-02-24 07:30,24,10.28,10.28,10.28,10.28,16
20090401|2009-02-24 08:30,24,10.29,10.38,10.29,10.38,16
20090401|2009-02-24 09:00,24,10.3,10.36,10.3,10.36,17
20090401|2009-02-24 09:30,24,10.36,10.38,10.25,10.25,54
20090401|2009-02-24 10:00,24,10.25,10.28,10.2,10.24,50
20090401|2009-02-24 10:30,24,10.2,10.39,10.12,10.39,66
20090401|2009-02-24 11:00,24,10.34,10.39,10.27,10.27,10
20090401|2009-02-24 11:30,24,10.3,10.3,10.3,10.3,4
20090401|2009-02-24 12:00,24,10.27,10.27,10.27,10.27,2
20090401|2009-02-24 12:30,24,10.31,10.31,10.31,10.31,4
20090401|2009-02-24 13:00,24,10.31,10.35,10.27,10.27,26
20090401|2009-02-24 14:30,24,10.29,10.29,10.29,10.29,2
20090401|2009-02-24 15:30,24,10.35,10.35,10.35,10.35,8
20090401|2009-02-25 07:30,25,10.31,10.31,10.31,10.31,10
20090401|2009-02-25 09:00,25,10.25,10.25,10.25,10.25,1
20090401|2009-02-25 09:30,25,10.25,10.25,10.22,10.22,7
20090401|2009-02-25 10:00,25,10.22,10.22,10.2,10.2,4
20090401|2009-02-25 10:30,25,10.21,10.21,10.13,10.18,37
20090401|2009-02-25 11:00,25,10.17,10.19,10.17,10.19,9
20090401|2009-02-25 11:30,25,10.19,10.24,10.19,10.24,5
20090401|2009-02-25 12:00,25,10.25,10.27,10.2,10.2,5
20090401|2009-02-25 12:30,25,10.28,10.28,10.28,10.28,2
20090401|2009-02-25 13:00,25,10.31,10.31,10.27,10.31,28
20090401|2009-02-25 13:30,25,10.27,10.27,10.25,10.27,10
20090401|2009-02-25 14:00,25,10.27,10.27,10.27,10.27,13
20090401|2009-02-25 14:30,25,10.3,10.3,10.3,10.3,3
20090401|2009-02-25 15:00,25,10.27,10.27,10.27,10.27,2
20090401|2009-02-25 21:30,26,10.27,10.27,10.27,10.27,2
20090401|2009-02-25 22:30,26,10.3,10.3,10.3,10.3,5
20090401|2009-02-26 08:30,26,10.3,10.3,10.3,10.3,1
20090401|2009-02-26 09:00,26,10.26,10.26,10.26,10.26,2
20090401|2009-02-26 09:30,26,10.26,10.27,10.15,10.2,103
20090401|2009-02-26 10:00,26,10.2,10.26,10.2,10.25,6
20090401|2009-02-26 10:30,26,10.27,10.3,10.18,10.27,41
20090401|2009-02-26 11:00,26,10.28,10.4,10.28,10.4,30
20090401|2009-02-26 11:30,26,10.35,10.35,10.34,10.34,7
20090401|2009-02-26 12:00,26,10.38,10.4,10.38,10.4,3
20090401|2009-02-26 12:30,26,10.38,10.38,10.36,10.36,11
20090401|2009-02-26 13:00,26,10.4,10.4,10.37,10.39,7
20090401|2009-02-26 18:30,27,10.41,10.41,10.41,10.41,3
20090401|2009-02-26 23:00,27,10.37,10.37,10.37,10.37,5
20090401|2009-02-27 02:30,27,10.36,10.36,10.36,10.36,1
20090401|2009-02-27 07:00,27,10.36,10.37,10.36,10.37,7
20090401|2009-02-27 09:00,27,10.35,10.35,10.35,10.35,1
20090401|2009-02-27 09:30,27,10.36,10.37,10.33,10.37,23
20090401|2009-02-27 10:00,27,10.39,10.45,10.39,10.45,8
20090401|2009-02-27 10:30,27,10.5,10.6,10.44,10.44,115
20090401|2009-02-27 11:00,27,10.45,10.45,10.37,10.37,8
20090401|2009-02-27 11:30,27,10.42,10.42,10.38,10.38,3
20090401|2009-02-27 12:00,27,10.37,10.37,10.37,10.37,10
20090401|2009-02-27 12:30,27,10.37,10.37,10.37,10.37,3
20090401|2009-02-27 13:00,27,10.4,10.4,10.39,10.4,8
20090401|2009-02-27 13:30,27,10.4,10.4,10.4,10.4,62
20090401|2009-03-02 09:00,2,10.39,10.39,10.37,10.38,43
20090401|2009-03-02 09:30,2,10.37,10.42,10.36,10.42,10
20090401|2009-03-02 10:00,2,10.37,10.4,10.37,10.4,19
20090401|2009-03-02 10:30,2,10.4,10.4,10.38,10.38,46
20090401|2009-03-02 11:00,2,10.39,10.41,10.39,10.41,11
20090401|2009-03-02 12:00,2,10.4,10.4,10.4,10.4,2
20090401|2009-03-02 13:00,2,10.43,10.45,10.4,10.45,27
20090401|2009-03-03 09:00,3,10.41,10.41,10.36,10.36,37
20090401|2009-03-03 09:30,3,10.36,10.38,10.36,10.38,14
20090401|2009-03-03 10:00,3,10.38,10.42,10.36,10.38,36
20090401|2009-03-03 10:30,3,10.42,10.42,10.26,10.27,44
20090401|2009-03-03 11:00,3,10.35,10.35,10.3,10.35,15
20090401|2009-03-03 11:30,3,10.35,10.38,10.35,10.38,6
20090401|2009-03-03 12:00,3,10.35,10.35,10.35,10.35,1
20090401|2009-03-03 12:30,3,10.35,10.35,10.35,10.35,1
20090401|2009-03-03 13:00,3,10.31,10.31,10.31,10.31,1
20090401|2009-03-03 14:00,3,10.33,10.33,10.33,10.33,1
20090401|2009-03-03 17:00,4,10.28,10.28,10.28,10.28,1
20090401|2009-03-04 09:30,4,10.3,10.32,10.3,10.31,9
20090401|2009-03-04 10:00,4,10.3,10.3,10.29,10.3,82
20090401|2009-03-04 10:30,4,10.3,10.38,10.28,10.38,36
20090401|2009-03-04 11:00,4,10.35,10.35,10.3,10.35,18
20090401|2009-03-04 11:30,4,10.38,10.4,10.35,10.35,14
20090401|2009-03-04 12:00,4,10.35,10.39,10.35,10.37,5
20090401|2009-03-04 12:30,4,10.38,10.38,10.35,10.35,7
20090401|2009-03-04 13:00,4,10.38,10.38,10.35,10.35,7
20090401|2009-03-04 13:30,4,10.4,10.4,10.4,10.4,2
20090401|2009-03-04 14:00,4,10.4,10.4,10.4,10.4,5
20090401|2009-03-04 15:00,4,10.4,10.4,10.4,10.4,3
20090401|2009-03-04 15:30,4,10.4,10.42,10.4,10.42,22
20090401|2009-03-05 09:30,5,10.44,10.44,10.44,10.44,1
20090401|2009-03-05 10:00,5,10.4,10.4,10.4,10.4,4
20090401|2009-03-05 10:30,5,10.44,10.5,10.37,10.37,12
20090401|2009-03-05 11:00,5,10.42,10.49,10.4,10.4,14
20090401|2009-03-05 11:30,5,10.4,10.44,10.4,10.4,9
20090401|2009-03-05 12:00,5,10.4,10.42,10.39,10.41,63
20090401|2009-03-05 12:30,5,10.41,10.43,10.41,10.43,3
20090401|2009-03-05 13:00,5,10.45,10.47,10.45,10.47,6
20090401|2009-03-05 13:30,5,10.48,10.5,10.47,10.47,15
20090401|2009-03-06 08:00,6,10.48,10.48,10.48,10.48,1
20090401|2009-03-06 09:00,6,10.48,10.48,10.48,10.48,3
20090401|2009-03-06 09:30,6,10.55,10.56,10.55,10.56,16
20090401|2009-03-06 10:00,6,10.56,10.56,10.55,10.55,12
20090401|2009-03-06 10:30,6,10.6,10.69,10.55,10.69,32
20090401|2009-03-06 11:00,6,10.7,10.76,10.67,10.7,45
20090401|2009-03-06 11:30,6,10.74,10.74,10.74,10.74,2
20090401|2009-03-06 12:30,6,10.72,10.72,10.69,10.69,5
20090401|2009-03-06 13:00,6,10.74,10.75,10.7,10.75,9
20090401|2009-03-06 13:30,6,10.74,10.74,10.74,10.74,4
20090401|2009-03-09 09:30,9,10.76,10.76,10.75,10.75,3
20090401|2009-03-09 10:30,9,10.75,10.82,10.75,10.8,20
20090401|2009-03-09 11:00,9,10.84,10.95,10.8,10.9,24
20090401|2009-03-09 11:30,9,10.95,10.95,10.86,10.86,15
20090401|2009-03-09 12:00,9,10.85,10.87,10.84,10.87,3
20090401|2009-03-09 12:30,9,10.87,10.89,10.87,10.87,11
20090401|2009-03-09 13:00,9,10.85,10.85,10.85,10.85,7
20090401|2009-03-09 13:30,9,10.85,10.85,10.85,10.85,1
20090401|2009-03-09 14:00,9,10.85,10.85,10.85,10.85,3
20090401|2009-03-09 14:30,9,10.82,10.82,10.75,10.75,4
20090401|2009-03-09 17:00,10,10.67,10.67,10.67,10.67,1
20090401|2009-03-09 18:00,10,10.75,10.75,10.75,10.75,1
20090401|2009-03-10 00:30,10,10.78,10.78,10.78,10.78,1
20090401|2009-03-10 07:30,10,10.9,10.9,10.9,10.9,2
20090401|2009-03-10 08:30,10,10.9,10.9,10.9,10.9,3
20090401|2009-03-10 09:00,10,10.92,10.95,10.87,10.88,19
20090401|2009-03-10 09:30,10,10.9,10.9,10.87,10.9,19
20090401|2009-03-10 10:00,10,10.87,10.87,10.85,10.85,6
20090401|2009-03-10 10:30,10,10.86,10.87,10.69,10.7,29
20090401|2009-03-10 11:00,10,10.69,10.7,10.56,10.59,41
20090401|2009-03-10 11:30,10,10.59,10.6,10.57,10.57,55
20090401|2009-03-10 12:00,10,10.57,10.57,10.57,10.57,4
20090401|2009-03-10 12:30,10,10.58,10.61,10.58,10.61,5
20090401|2009-03-10 13:00,10,10.59,10.59,10.59,10.59,2
20090401|2009-03-10 14:30,10,10.58,10.58,10.58,10.58,2
20090401|2009-03-10 15:00,10,10.57,10.57,10.56,10.56,9
20090401|2009-03-11 07:30,11,10.55,10.55,10.55,10.55,1
20090401|2009-03-11 08:00,11,10.55,10.55,10.55,10.55,12
20090401|2009-03-11 09:00,11,10.55,10.55,10.55,10.55,6
20090401|2009-03-11 09:30,11,10.55,10.55,10.51,10.51,9
20090401|2009-03-11 10:00,11,10.52,10.52,10.42,10.47,30
20090401|2009-03-11 10:30,11,10.55,10.8,10.53,10.53,37
20090401|2009-03-11 11:30,11,10.53,10.55,10.53,10.55,13
20090401|2009-03-11 12:00,11,10.55,10.55,10.55,10.55,3
20090401|2009-03-11 12:30,11,10.53,10.55,10.53,10.55,3
20090401|2009-03-11 13:00,11,10.56,10.57,10.56,10.57,2
20090401|2009-03-11 15:30,11,10.57,10.57,10.57,10.57,4
20090401|2009-03-12 08:30,12,10.68,10.68,10.68,10.68,4
20090401|2009-03-12 09:00,12,10.69,10.69,10.59,10.61,11
20090401|2009-03-12 09:30,12,10.6,10.6,10.6,10.6,4
20090401|2009-03-12 10:00,12,10.65,10.69,10.65,10.69,17
20090401|2009-03-12 10:30,12,10.67,10.7,10.67,10.7,46
20090401|2009-03-12 11:00,12,10.7,10.7,10.67,10.67,7
20090401|2009-03-12 11:30,12,10.69,10.72,10.65,10.72,13
20090401|2009-03-12 12:00,12,10.73,10.74,10.67,10.72,5
20090401|2009-03-12 12:30,12,10.74,10.74,10.74,10.74,9
20090401|2009-03-12 13:00,12,10.75,10.75,10.7,10.7,2
20090401|2009-03-12 13:30,12,10.75,10.75,10.75,10.75,5
20090401|2009-03-12 14:00,12,10.74,10.74,10.74,10.74,2
20090401|2009-03-12 15:00,12,10.74,10.75,10.71,10.75,19
20090401|2009-03-12 15:30,12,10.75,10.75,10.75,10.75,1
20090401|2009-03-13 07:30,13,10.79,10.85,10.79,10.85,8
20090401|2009-03-13 08:00,13,10.87,11.14,10.87,11.12,62
20090401|2009-03-13 08:30,13,11.1,11.15,11.06,11.15,35
20090401|2009-03-13 09:00,13,11.15,11.25,11.09,11.09,82
20090401|2009-03-13 09:30,13,11.05,11.12,11.05,11.12,34
20090401|2009-03-13 10:00,13,11.15,11.2,11.06,11.06,55
20090401|2009-03-13 10:30,13,11.03,11.03,10.88,10.92,82
20090401|2009-03-13 11:00,13,10.9,10.9,10.89,10.9,30
20090401|2009-03-13 11:30,13,10.9,10.9,10.9,10.9,12
20090401|2009-03-13 12:00,13,10.88,10.88,10.88,10.88,1
20090401|2009-03-13 12:30,13,10.85,10.85,10.85,10.85,2
20090401|2009-03-13 13:00,13,10.85,10.87,10.84,10.84,15
20090401|2009-03-13 13:30,13,10.84,10.84,10.84,10.84,2
20090401|2009-03-16 09:30,16,10.9,10.9,10.87,10.87,3
20090401|2009-03-16 10:30,16,10.95,11.13,10.95,11,49
20090401|2009-03-16 11:00,16,10.95,11,10.95,10.95,53
20090401|2009-03-16 11:30,16,10.95,10.95,10.93,10.93,10
20090401|2009-03-16 12:00,16,10.95,10.95,10.93,10.93,7
20090401|2009-03-16 12:30,16,10.93,10.95,10.93,10.95,26
20090401|2009-03-16 13:00,16,10.99,11.05,10.96,10.96,32
20090401|2009-03-16 13:30,16,10.99,10.99,10.99,10.99,4
20090401|2009-03-16 14:00,16,10.99,10.99,10.99,10.99,15
20090401|2009-03-16 14:30,16,10.99,11.05,10.99,11.05,5
20090401|2009-03-16 15:00,16,11.05,11.05,11.05,11.05,1
20090401|2009-03-16 15:30,16,11.05,11.09,11.05,11.06,3
20090401|2009-03-16 17:00,17,11.11,11.11,11.11,11.11,1
20090401|2009-03-16 19:00,17,11.04,11.14,11.04,11.14,3
20090401|2009-03-16 19:30,17,11.14,11.14,11.14,11.14,9
20090401|2009-03-16 21:00,17,11.14,11.14,11.14,11.14,6
20090401|2009-03-17 06:00,17,11.14,11.14,11.14,11.14,4
20090401|2009-03-17 06:30,17,11.14,11.14,11.14,11.14,4
20090401|2009-03-17 09:00,17,11.1,11.1,11.1,11.1,2
20090401|2009-03-17 09:30,17,11.13,11.31,11.13,11.31,42
20090401|2009-03-17 10:00,17,11.19,11.24,11.17,11.17,7
20090401|2009-03-17 10:30,17,11.17,11.24,11.08,11.2,46
20090401|2009-03-17 11:00,17,11.28,11.28,11.2,11.2,8
20090401|2009-03-17 11:30,17,11.19,11.19,11.19,11.19,1
20090401|2009-03-17 12:30,17,11.16,11.16,11.16,11.16,1
20090401|2009-03-17 13:00,17,11.22,11.22,11.22,11.22,1
20090401|2009-03-17 14:00,17,11.24,11.24,11.22,11.22,5
20090401|2009-03-17 19:00,18,11.2,11.2,11.2,11.2,1
20090401|2009-03-17 21:30,18,11.3,11.3,11.3,11.3,1
20090401|2009-03-18 02:00,18,11.3,11.3,11.3,11.3,6
20090401|2009-03-18 05:00,18,11.3,11.3,11.3,11.3,3
20090401|2009-03-18 05:30,18,11.22,11.22,11.22,11.22,3
20090401|2009-03-18 07:00,18,11.31,11.33,11.31,11.33,6
20090401|2009-03-18 07:30,18,11.25,11.28,11.25,11.28,3
20090401|2009-03-18 08:00,18,11.34,11.35,11.34,11.35,26
20090401|2009-03-18 09:00,18,11.43,11.43,11.32,11.32,14
20090401|2009-03-18 09:30,18,11.3,11.3,11.25,11.3,8
20090401|2009-03-18 10:00,18,11.25,11.29,11.24,11.24,8
20090401|2009-03-18 10:30,18,11.23,11.23,10.95,10.95,63
20090401|2009-03-18 11:00,18,10.9,10.95,10.8,10.8,57
20090401|2009-03-18 11:30,18,10.85,10.9,10.85,10.9,7
20090401|2009-03-18 12:30,18,10.9,10.9,10.9,10.9,14
20090401|2009-03-18 13:00,18,10.95,11,10.88,10.95,53
20090401|2009-03-18 13:30,18,10.95,10.95,10.95,10.95,10
20090401|2009-03-19 07:30,19,10.99,10.99,10.99,10.99,9
20090401|2009-03-19 09:00,19,11.1,11.1,11.1,11.1,32
20090401|2009-03-19 09:30,19,11.14,11.2,11.14,11.2,3
20090401|2009-03-19 10:00,19,11.1,11.1,11.1,11.1,4
20090401|2009-03-19 10:30,19,11.05,11.44,11,11.44,69
20090401|2009-03-19 11:00,19,11.5,11.63,11.5,11.63,51
20090401|2009-03-19 12:00,19,11.63,11.63,11.63,11.63,16
20090401|2009-03-19 12:30,19,11.63,11.63,11.63,11.63,13
20090401|2009-03-19 13:00,19,11.63,11.63,11.63,11.63,3
20090401|2009-03-19 13:30,19,11.63,11.63,11.63,11.63,1
20090401|2009-03-19 17:00,20,12.04,12.07,12,12,86
20090401|2009-03-19 17:30,20,12.03,12.05,11.95,11.95,23
20090401|2009-03-19 18:00,20,11.94,12,11.94,12,4
20090401|2009-03-19 19:00,20,12,12,12,12,5
20090401|2009-03-19 19:30,20,12,12,12,12,1
20090401|2009-03-19 20:00,20,12,12,11.94,11.94,20
20090401|2009-03-19 20:30,20,12,12,12,12,5
20090401|2009-03-19 21:00,20,12.04,12.05,12.04,12.05,7
20090401|2009-03-19 22:30,20,12.09,12.09,12.09,12.09,1
20090401|2009-03-19 23:30,20,12.05,12.05,12.05,12.05,2
20090401|2009-03-20 02:00,20,12.15,12.15,12.15,12.15,3
20090401|2009-03-20 04:30,20,12.15,12.15,12.15,12.15,1
20090401|2009-03-20 06:30,20,12.15,12.15,12.15,12.15,3
20090401|2009-03-20 07:00,20,12.2,12.25,12.12,12.12,4
20090401|2009-03-20 08:00,20,12.24,12.24,12.24,12.24,7
20090401|2009-03-20 08:30,20,12.07,12.2,12,12.2,28
20090401|2009-03-20 09:00,20,12.2,12.37,12.15,12.2,42
20090401|2009-03-20 09:30,20,12.2,12.22,12,12.05,38
20090401|2009-03-20 10:00,20,12.1,12.1,12,12,11
20090401|2009-03-20 10:30,20,11.91,11.91,11.53,11.6,76
20090401|2009-03-20 11:00,20,11.6,11.6,11.38,11.38,53
20090401|2009-03-20 11:30,20,11.49,11.5,11.49,11.5,2
20090401|2009-03-20 12:30,20,11.5,11.5,11.5,11.5,5
20090401|2009-03-20 13:00,20,11.45,11.45,11.41,11.41,2
20090401|2009-03-20 13:30,20,11.5,11.5,11.5,11.5,3
20090401|2009-03-23 09:00,23,11.33,11.33,11.33,11.33,11
20090401|2009-03-23 09:30,23,11.38,11.55,11.38,11.55,15
20090401|2009-03-23 10:00,23,11.52,11.52,11.51,11.52,4
20090401|2009-03-23 10:30,23,11.51,11.51,11.26,11.26,54
20090401|2009-03-23 11:30,23,11.26,11.26,11.21,11.21,5
20090401|2009-03-23 12:30,23,11.25,11.25,11.25,11.25,3
20090401|2009-03-23 13:00,23,11.28,11.28,11.28,11.28,2
20090401|2009-03-23 13:30,23,11.28,11.28,11.28,11.28,1
20090401|2009-03-23 14:30,23,11.27,11.27,11.27,11.27,1
20090401|2009-03-24 08:00,24,11.25,11.25,11.25,11.25,3
20090401|2009-03-24 09:00,24,11.27,11.27,11.26,11.26,10
20090401|2009-03-24 09:30,24,11.26,11.26,11.26,11.26,5
20090401|2009-03-24 10:00,24,11.26,11.27,11.26,11.27,15
20090401|2009-03-24 10:30,24,11.27,11.27,11.25,11.25,46
20090401|2009-03-24 11:00,24,11.26,11.26,11.25,11.25,2
20090401|2009-03-24 12:00,24,11.25,11.25,11.25,11.25,2
20090401|2009-03-24 12:30,24,11.25,11.25,11.25,11.25,2
20090401|2009-03-24 13:30,24,11.25,11.25,11.21,11.21,7
20090401|2009-03-24 17:00,25,11.2,11.2,11.2,11.2,1
20090401|2009-03-24 21:00,25,11.23,11.23,11.23,11.23,2
20090401|2009-03-25 09:00,25,11.22,11.25,11.22,11.25,8
20090401|2009-03-25 09:30,25,11.22,11.22,11.22,11.22,5
20090401|2009-03-25 10:00,25,11.21,11.22,11.15,11.22,7
20090401|2009-03-25 10:30,25,11.22,11.22,11.1,11.18,25
20090401|2009-03-25 11:00,25,11.21,11.29,11.2,11.29,19
20090401|2009-03-25 11:30,25,11.28,11.28,11.28,11.28,9
20090401|2009-03-25 12:00,25,11.32,11.32,11.32,11.32,6
20090401|2009-03-25 12:30,25,11.28,11.39,11.28,11.39,8
20090401|2009-03-25 13:00,25,11.35,11.35,11.29,11.33,7
20090401|2009-03-25 14:30,25,11.35,11.35,11.35,11.35,2
20090401|2009-03-25 15:30,25,11.39,11.39,11.39,11.39,6
20090401|2009-03-25 17:30,26,11.36,11.36,11.35,11.35,6
20090401|2009-03-26 05:30,26,11.39,11.45,11.39,11.45,7
20090401|2009-03-26 06:00,26,11.49,11.49,11.49,11.49,4
20090401|2009-03-26 07:30,26,11.49,11.5,11.49,11.5,3
20090401|2009-03-26 08:00,26,11.5,11.5,11.5,11.5,5
20090401|2009-03-26 08:30,26,11.48,11.48,11.4,11.4,7
20090401|2009-03-26 09:00,26,11.4,11.45,11.35,11.35,21
20090401|2009-03-26 09:30,26,11.36,11.36,11.34,11.35,8
20090401|2009-03-26 10:00,26,11.32,11.32,11.31,11.32,5
20090401|2009-03-26 10:30,26,11.35,11.4,11.2,11.25,54
20090401|2009-03-26 11:00,26,11.2,11.2,11.2,11.2,1
20090401|2009-03-26 11:30,26,11.29,11.3,11.29,11.3,11
20090401|2009-03-26 12:00,26,11.34,11.4,11.29,11.29,45
20090401|2009-03-26 12:30,26,11.28,11.28,11.28,11.28,1
20090401|2009-03-26 13:00,26,11.27,11.29,11.23,11.29,17
20090401|2009-03-26 13:30,26,11.29,11.29,11.29,11.29,5
20090401|2009-03-26 14:00,26,11.26,11.26,11.26,11.26,9
20090401|2009-03-26 14:30,26,11.26,11.26,11.26,11.26,1
20090401|2009-03-27 09:30,27,11.26,11.35,11.25,11.34,9
20090401|2009-03-27 10:00,27,11.45,11.45,11.45,11.45,6
20090401|2009-03-27 10:30,27,11.4,11.5,11.4,11.5,36
20090401|2009-03-27 11:00,27,11.5,11.55,11.5,11.55,8
20090401|2009-03-27 12:00,27,11.6,11.7,11.59,11.7,35
20090401|2009-03-27 12:30,27,11.75,11.8,11.75,11.79,10
20090401|2009-03-27 13:00,27,11.79,11.79,11.7,11.79,8
20090401|2009-03-30 09:00,30,11.7,11.7,11.55,11.55,12
20090401|2009-03-30 09:30,30,11.5,11.55,11.45,11.55,5
20090401|2009-03-30 10:00,30,11.55,11.55,11.52,11.52,3
20090401|2009-03-30 10:30,30,11.51,11.51,11.33,11.33,44
20090401|2009-03-30 11:00,30,11.3,11.31,11.26,11.31,9
20090401|2009-03-30 12:00,30,11.33,11.33,11.3,11.3,7
20090401|2009-03-30 13:00,30,11.32,11.35,11.28,11.35,8
20090401|2009-03-30 13:30,30,11.32,11.32,11.3,11.3,15
20090401|2009-03-30 14:00,30,11.28,11.28,11.28,11.28,1
20090401|2009-03-30 14:30,30,11.3,11.3,11.3,11.3,5
20090401|2009-03-30 15:00,30,11.25,11.25,11.25,11.25,1
20090401|2009-03-30 17:00,31,11.25,11.25,11.25,11.25,2
20090401|2009-03-31 08:30,31,11.25,11.25,11.25,11.25,5
20090401|2009-03-31 09:00,31,11.25,11.3,11.23,11.3,17
20090401|2009-03-31 09:30,31,11.3,11.3,11.28,11.3,65
20090401|2009-03-31 10:00,31,11.3,11.31,11.3,11.31,9
20090401|2009-03-31 10:30,31,11.3,11.35,11.25,11.25,10
20090401|2009-03-31 11:00,31,11.25,11.27,11.25,11.27,5
20090401|2009-03-31 12:00,31,11.27,11.27,11.27,11.27,6
20090401|2009-03-31 12:30,31,11.3,11.3,11.3,11.3,10
20090401|2009-03-31 13:00,31,11.28,11.3,11.28,11.3,3
20090401|2009-03-31 13:30,31,11.3,11.34,11.3,11.34,4
20090401|2009-03-31 14:30,31,11.34,11.35,11.34,11.35,20
20090401|2009-03-31 15:00,31,11.35,11.35,11.35,11.35,1
20090401|2009-03-31 15:30,31,11.35,11.35,11.35,11.35,2
20090401|2009-04-01 07:30,1,11.28,11.28,11.28,11.28,5
20090401|2009-04-01 08:00,1,11.35,11.35,11.34,11.34,7
20090401|2009-04-01 09:00,1,11.36,11.36,11.35,11.35,4
20090401|2009-04-01 09:30,1,11.36,11.36,11.36,11.36,1
20090401|2009-04-01 10:00,1,11.31,11.31,11.31,11.31,2
20090401|2009-04-01 10:30,1,11.32,11.32,11.2,11.2,62
20090401|2009-04-01 11:00,1,11.18,11.18,11.15,11.15,7
20090401|2009-04-01 11:30,1,11.15,11.15,11.05,11.05,20
20090401|2009-04-01 12:00,1,11.08,11.08,11.05,11.05,5
20090401|2009-04-01 13:00,1,11.12,11.12,11.09,11.09,2
20090401|2009-04-01 13:30,1,11.07,11.07,11.07,11.07,5
20090401|2009-04-01 14:30,1,11.12,11.12,11.12,11.12,8
20090401|2009-04-02 09:00,2,11.12,11.12,11.07,11.12,53
20090401|2009-04-02 09:30,2,11.12,11.12,11.12,11.12,23
20090401|2009-04-02 10:00,2,11.12,11.12,11.1,11.12,11
20090401|2009-04-02 10:30,2,11.14,11.14,10.99,11.1,34
20090401|2009-04-02 11:00,2,11.05,11.05,11.04,11.04,12
20090401|2009-04-02 11:30,2,11.06,11.06,11.06,11.06,2
20090401|2009-04-02 12:00,2,11.07,11.07,11.05,11.05,9
20090401|2009-04-02 12:30,2,11.01,11.01,11.01,11.01,4
20090401|2009-04-02 14:30,2,11.04,11.04,11.04,11.04,1
20090401|2009-04-02 15:30,2,11.1,11.1,11.1,11.1,13
20090401|2009-04-03 07:30,3,11.01,11.01,11.01,11.01,2
20090401|2009-04-03 08:00,3,11.01,11.01,11.01,11.01,4
20090401|2009-04-03 08:30,3,11.01,11.01,10.98,10.98,2
20090401|2009-04-03 10:00,3,11.01,11.01,11.01,11.01,5
20090401|2009-04-03 10:30,3,11.03,11.03,10.96,10.96,9
20090401|2009-04-03 11:30,3,11.01,11.01,11.01,11.01,3
20090401|2009-04-03 13:00,3,11.03,11.05,11.03,11.05,10
20090401|2009-04-06 09:00,6,11,11,11,11,6
20090401|2009-04-06 10:00,6,10.99,10.99,10.99,10.99,1
20090401|2009-04-06 10:30,6,11,11.04,10.99,11,42
20090401|2009-04-06 11:00,6,11.01,11.01,10.98,10.98,2
20090401|2009-04-06 12:30,6,10.98,10.98,10.98,10.98,1
20090401|2009-04-07 09:00,7,10.97,10.97,10.97,10.97,2
20090401|2009-04-07 10:00,7,11,11,11,11,2
20090401|2009-04-07 10:30,7,10.98,11,10.9,10.9,89
20090401|2009-04-07 11:00,7,10.91,10.91,10.85,10.85,47
20090401|2009-04-07 11:30,7,10.81,10.85,10.81,10.81,9
20090401|2009-04-07 13:30,7,10.81,10.81,10.81,10.81,1
20090401|2009-04-07 14:00,7,10.85,10.85,10.85,10.85,3
20090401|2009-04-07 15:00,7,10.85,10.85,10.85,10.85,2
20090401|2009-04-07 15:30,7,10.82,10.82,10.82,10.82,1
20090401|2009-04-08 08:00,8,10.86,10.9,10.83,10.83,4
20090401|2009-04-08 10:30,8,10.81,10.81,10.81,10.81,1
20090401|2009-04-08 12:00,8,10.81,10.81,10.81,10.81,4
20090401|2009-04-08 17:00,9,10.8,10.8,10.8,10.8,1
20090401|2009-04-09 09:30,9,10.85,10.85,10.85,10.85,4
20090401|2009-04-09 10:30,9,10.81,10.81,10.77,10.77,26
20090401|2009-04-09 11:00,9,10.77,10.77,10.77,10.77,13
20090401|2009-04-09 12:00,9,10.8,10.8,10.8,10.8,30
20090401|2009-04-09 13:00,9,10.78,10.78,10.78,10.78,1
20090401|2009-04-09 13:30,9,10.77,10.77,10.76,10.76,9
20090401|2009-04-13 09:00,13,10.76,10.76,10.76,10.76,1
20090401|2009-04-13 10:30,13,10.76,10.76,10.76,10.76,13
20090401|2009-04-13 12:00,13,10.76,10.76,10.76,10.76,1
20090401|2009-04-13 13:00,13,10.76,10.76,10.76,10.76,2
20090401|2009-04-13 17:30,14,10.76,10.76,10.76,10.76,5
20090401|2009-04-13 18:00,14,10.75,10.75,10.75,10.75,5
20090401|2009-04-14 09:30,14,10.77,10.77,10.77,10.77,67
20090401|2009-04-14 10:00,14,10.77,10.77,10.77,10.77,4
20090401|2009-04-14 10:30,14,10.77,10.78,10.73,10.75,28
20090401|2009-04-14 11:00,14,10.78,10.78,10.77,10.77,4
20090401|2009-04-14 11:30,14,10.77,10.78,10.77,10.78,25
20090401|2009-04-14 13:00,14,10.74,10.74,10.73,10.73,4
20090401|2009-04-15 09:00,15,10.77,10.77,10.77,10.77,1
20090401|2009-04-15 09:30,15,10.77,10.77,10.77,10.77,8
20090401|2009-04-15 10:00,15,10.78,10.78,10.78,10.78,7
20090401|2009-04-15 10:30,15,10.78,10.8,10.75,10.75,53
20090401|2009-04-15 11:00,15,10.79,10.79,10.79,10.79,1
20090401|2009-04-15 12:30,15,10.78,10.79,10.78,10.79,9
20090401|2009-04-15 13:00,15,10.75,10.75,10.75,10.75,1
20090401|2009-04-15 14:30,15,10.79,10.79,10.79,10.79,1
20090401|2009-04-15 15:30,15,10.79,10.79,10.79,10.79,2
20090401|2009-04-16 09:00,16,10.8,10.8,10.8,10.8,1
20090401|2009-04-16 09:30,16,10.8,10.8,10.8,10.8,10
20090401|2009-04-16 10:00,16,10.8,10.8,10.8,10.8,8
20090401|2009-04-16 10:30,16,10.8,10.8,10.77,10.78,8
20090401|2009-04-16 12:00,16,10.77,10.78,10.76,10.76,8
20090401|2009-04-16 13:00,16,10.77,10.77,10.76,10.76,2
20090401|2009-04-16 14:00,16,10.79,10.79,10.79,10.79,2
20090401|2009-04-16 15:30,16,10.79,10.79,10.79,10.79,2
20090401|2009-04-16 21:00,17,10.75,10.75,10.75,10.75,3
20090401|2009-04-17 09:00,17,10.75,10.8,10.75,10.8,6
20090401|2009-04-17 09:30,17,10.8,10.8,10.8,10.8,2
20090401|2009-04-17 10:00,17,10.79,10.81,10.76,10.76,102
20090401|2009-04-17 10:30,17,10.81,10.81,10.81,10.81,1
20090401|2009-04-17 11:30,17,10.8,10.82,10.8,10.81,8
20090401|2009-04-17 12:00,17,10.81,10.82,10.81,10.82,12
20090401|2009-04-17 13:00,17,10.76,10.79,10.76,10.79,2
20090401|2009-04-20 09:00,20,10.76,10.81,10.76,10.81,9
20090401|2009-04-20 09:30,20,10.81,10.82,10.76,10.76,16
20090401|2009-04-20 10:00,20,10.76,10.76,10.76,10.76,1
20090401|2009-04-21 10:00,21,10.76,10.76,10.76,10.76,1
20090401|2009-04-22 09:30,22,10.81,10.83,10.81,10.83,89
20090401|2009-04-22 10:30,22,10.81,10.81,10.81,10.81,1
20090401|2009-04-22 11:00,22,10.81,10.81,10.79,10.79,16
20090401|2009-04-22 12:30,22,10.76,10.76,10.76,10.76,1
20090401|2009-04-23 09:00,23,10.8,10.8,10.8,10.8,2
20090401|2009-04-23 10:00,23,10.77,10.77,10.77,10.77,6
20090401|2009-04-23 22:00,24,10.8,10.8,10.8,10.8,42
20090401|2009-04-24 13:00,24,10.78,10.78,10.78,10.78,3
20090401|2009-04-27 09:30,27,10.76,10.76,10.76,10.76,6
20090401|2009-04-28 07:30,28,10.76,10.76,10.76,10.76,1
20090401|2009-04-28 08:00,28,10.76,10.76,10.76,10.76,11
20090401|2009-04-28 09:00,28,10.82,10.82,10.82,10.82,5
20090401|2009-04-28 10:00,28,10.77,10.77,10.76,10.76,10
20090401|2009-04-28 10:30,28,10.76,10.76,10.76,10.76,22
20090401|2009-04-28 13:00,28,10.76,10.76,10.76,10.76,4
20090401|2009-04-30 11:00,30,10.77,10.78,10.77,10.78,7
20090401|2009-04-30 11:30,30,10.77,10.77,10.77,10.77,1
20090601|2008-05-05 10:30,5,18.37,18.37,18.37,18.37,0
20090601|2008-05-05 16:00,5,18.45,18.45,18.45,18.45,0
20090601|2008-05-06 09:30,6,18.55,18.55,18.55,18.55,0
20090601|2008-05-06 10:00,6,18.55,18.55,18.55,18.55,0
20090601|2008-05-06 10:30,6,18.57,18.6,18.57,18.6,0
20090601|2008-05-06 11:00,6,18.65,18.65,18.65,18.65,0
20090601|2008-05-06 11:30,6,18.78,18.78,18.78,18.78,0
20090601|2008-05-06 16:00,6,18.78,18.78,18.78,18.78,0
20090601|2008-05-07 16:00,7,18.75,18.75,18.75,18.75,0
20090601|2008-05-08 11:00,8,18.75,18.75,18.75,18.75,0
20090601|2008-05-08 16:00,8,18.75,18.75,18.75,18.75,0
20090601|2008-05-09 10:30,9,18.75,18.75,18.75,18.75,0
20090601|2008-05-09 16:00,9,18.75,18.75,18.75,18.75,0
20090601|2008-05-12 16:00,12,18.75,18.75,18.75,18.75,0
20090601|2008-05-12 20:30,13,18.75,18.75,18.75,18.75,0
20090601|2008-05-12 21:00,13,18.75,18.75,18.75,18.75,0
20090601|2008-05-12 21:30,13,18.75,18.75,18.75,18.75,0
20090601|2008-05-13 09:30,13,18.75,18.77,18.75,18.77,0
20090601|2008-05-13 16:00,13,18.77,18.77,18.77,18.77,0
20090601|2008-05-14 09:30,14,18.76,18.76,18.76,18.76,0
20090601|2008-05-14 16:00,14,18.79,18.79,18.79,18.79,0
20090601|2008-05-15 09:00,15,18.82,18.82,18.82,18.82,0
20090601|2008-05-15 10:00,15,18.78,18.78,18.78,18.78,0
20090601|2008-05-15 12:30,15,18.73,18.73,18.73,18.73,0
20090601|2008-05-15 16:00,15,18.73,18.73,18.73,18.73,0
20090601|2008-05-15 20:30,16,18.73,18.73,18.73,18.73,0
20090601|2008-05-16 16:00,16,18.73,18.73,18.73,18.73,0
20090601|2008-05-19 10:00,19,18.82,18.86,18.82,18.85,0
20090601|2008-05-19 10:30,19,18.86,18.86,18.86,18.86,0
20090601|2008-05-19 13:00,19,18.8,18.8,18.8,18.8,0
20090601|2008-05-19 16:00,19,18.86,18.86,18.86,18.86,0
20090601|2008-05-19 21:30,20,18.88,18.88,18.88,18.88,0
20090601|2008-05-20 09:30,20,18.88,18.88,18.88,18.88,0
20090601|2008-05-20 11:00,20,18.88,18.88,18.88,18.88,0
20090601|2008-05-20 16:00,20,18.88,18.88,18.88,18.88,0
20090601|2008-05-21 11:00,21,18.88,18.9,18.88,18.9,0
20090601|2008-05-21 16:00,21,18.9,18.9,18.9,18.9,0
20090601|2008-05-22 15:00,22,18.9,18.9,18.88,18.88,0
20090601|2008-05-22 16:00,22,18.9,18.9,18.9,18.9,0
20090601|2008-05-23 08:00,23,18.9,18.9,18.9,18.9,0
20090601|2008-05-23 10:00,23,18.9,18.9,18.9,18.9,0
20090601|2008-05-23 10:30,23,18.9,18.9,18.9,18.9,0
20090601|2008-05-23 11:30,23,18.9,18.9,18.9,18.9,0
20090601|2008-05-23 16:00,23,18.9,18.9,18.9,18.9,0
20090601|2008-05-27 08:30,27,18.9,18.9,18.9,18.9,0
20090601|2008-05-27 13:00,27,18.9,18.9,18.9,18.9,0
20090601|2008-05-27 16:00,27,18.9,18.9,18.9,18.9,0
20090601|2008-05-28 08:30,28,18.85,18.85,18.85,18.85,0
20090601|2008-05-28 16:00,28,18.88,18.88,18.88,18.88,0
20090601|2008-05-29 10:30,29,18.88,18.88,18.88,18.88,0
20090601|2008-05-29 11:00,29,18.88,18.88,18.82,18.83,0
20090601|2008-05-29 11:30,29,18.86,18.86,18.85,18.85,0
20090601|2008-05-29 12:00,29,18.85,18.85,18.85,18.85,0
20090601|2008-05-29 13:00,29,18.78,18.78,18.78,18.78,0
20090601|2008-05-29 14:30,29,18.85,18.85,18.85,18.85,0
20090601|2008-05-29 16:00,29,18.78,18.78,18.78,18.78,0
20090601|2008-05-30 09:00,30,18.75,18.75,18.75,18.75,0
20090601|2008-05-30 10:00,30,18.8,18.8,18.76,18.76,0
20090601|2008-05-30 16:00,30,18.76,18.76,18.76,18.76,0
20090601|2008-06-02 10:00,2,18.78,18.78,18.78,18.78,0
20090601|2008-06-02 16:00,2,18.78,18.78,18.78,18.78,0
20090601|2008-06-03 08:30,3,18.88,18.88,18.88,18.88,0
20090601|2008-06-03 09:00,3,18.93,18.93,18.93,18.93,0
20090601|2008-06-03 09:30,3,18.95,18.95,18.95,18.95,0
20090601|2008-06-03 13:00,3,18.9,18.9,18.9,18.9,0
20090601|2008-06-03 16:00,3,18.9,18.9,18.9,18.9,0
20090601|2008-06-04 10:30,4,18.9,18.9,18.9,18.9,0
20090601|2008-06-04 13:30,4,18.97,18.97,18.97,18.97,0
20090601|2008-06-04 16:00,4,18.97,18.97,18.97,18.97,0
20090601|2008-06-05 11:00,5,19,19,19,19,0
20090601|2008-06-05 12:00,5,19.05,19.05,19.05,19.05,0
20090601|2008-06-05 12:30,5,19.05,19.1,19.03,19.03,0
20090601|2008-06-05 16:00,5,19.03,19.03,19.03,19.03,0
20090601|2008-06-06 08:00,6,19.2,19.2,19.2,19.2,0
20090601|2008-06-06 09:00,6,19.23,19.23,19.12,19.12,0
20090601|2008-06-06 12:00,6,19.25,19.29,19.25,19.29,0
20090601|2008-06-06 13:00,6,19.37,19.37,19.37,19.37,0
20090601|2008-06-06 16:00,6,19.37,19.37,19.37,19.37,0
20090601|2008-06-09 10:30,9,19.7,19.7,19.7,19.7,0
20090601|2008-06-09 16:00,9,19.7,19.7,19.7,19.7,0
20090601|2008-06-10 12:30,10,19.7,19.7,19.64,19.7,0
20090601|2008-06-10 15:30,10,19.75,19.75,19.75,19.75,0
20090601|2008-06-10 16:00,10,19.7,19.7,19.7,19.7,0
20090601|2008-06-11 06:30,11,19.75,19.75,19.75,19.75,0
20090601|2008-06-11 09:00,11,19.75,19.75,19.75,19.75,0
20090601|2008-06-11 09:30,11,19.8,19.8,19.8,19.8,0
20090601|2008-06-11 13:00,11,20,20.1,20,20.1,0
20090601|2008-06-11 16:00,11,20,20,20,20,0
20090601|2008-06-12 07:00,12,20.25,20.25,20.25,20.25,0
20090601|2008-06-12 09:30,12,20.25,20.25,20.25,20.25,0
20090601|2008-06-12 10:00,12,20.25,20.25,20.06,20.06,0
20090601|2008-06-12 11:30,12,20.23,20.23,20.2,20.23,0
20090601|2008-06-12 13:00,12,20.15,20.23,20.15,20.23,0
20090601|2008-06-12 16:00,12,20.23,20.23,20.23,20.23,0
20090601|2008-06-13 10:00,13,20.13,20.13,20.13,20.13,0
20090601|2008-06-13 12:00,13,20.13,20.15,20.13,20.15,0
20090601|2008-06-13 13:00,13,20.18,20.18,20.15,20.15,0
20090601|2008-06-13 16:00,13,20.15,20.15,20.15,20.15,0
20090601|2008-06-16 09:30,16,20.25,20.28,20.25,20.28,0
20090601|2008-06-16 10:00,16,20.24,20.3,20.24,20.3,0
20090601|2008-06-16 11:00,16,20.3,20.3,20.24,20.24,0
20090601|2008-06-16 14:00,16,20.46,20.46,20.45,20.45,0
20090601|2008-06-16 15:30,16,20.52,20.52,20.45,20.45,0
20090601|2008-06-17 08:00,17,20.55,20.55,20.55,20.55,0
20090601|2008-06-17 09:00,17,20.49,20.49,20.49,20.49,0
20090601|2008-06-17 09:30,17,20.5,20.5,20.5,20.5,0
20090601|2008-06-17 10:30,17,20.5,20.5,20.5,20.5,0
20090601|2008-06-17 11:00,17,20.56,20.58,20.56,20.56,0
20090601|2008-06-17 12:00,17,20.6,20.6,20.6,20.6,0
20090601|2008-06-17 12:30,17,20.57,20.57,20.57,20.57,0
20090601|2008-06-17 13:00,17,20.6,20.6,20.58,20.58,0
20090601|2008-06-17 15:00,17,20.55,20.55,20.55,20.55,0
20090601|2008-06-17 15:30,17,20.58,20.58,20.58,20.58,0
20090601|2008-06-18 09:30,18,20.58,20.58,20.58,20.58,0
20090601|2008-06-18 10:00,18,20.61,20.61,20.61,20.61,0
20090601|2008-06-18 10:30,18,20.61,20.61,20.61,20.61,0
20090601|2008-06-18 11:00,18,20.61,20.61,20.61,20.61,0
20090601|2008-06-18 12:30,18,20.64,20.65,20.64,20.65,0
20090601|2008-06-18 13:30,18,20.65,20.65,20.65,20.65,0
20090601|2008-06-18 15:00,18,20.65,20.65,20.65,20.65,0
20090601|2008-06-18 16:00,18,20.65,20.65,20.65,20.65,0
20090601|2008-06-19 10:00,19,20.6,20.6,20.53,20.53,0
20090601|2008-06-19 11:00,19,20.4,20.4,20.36,20.36,0
20090601|2008-06-19 13:30,19,20.45,20.45,20.45,20.45,0
20090601|2008-06-19 15:30,19,20.36,20.36,20.36,20.36,0
20090601|2008-06-20 09:30,20,20.4,20.4,20.34,20.34,0
20090601|2008-06-20 10:30,20,20.32,20.32,20.32,20.32,0
20090601|2008-06-20 11:00,20,20.27,20.27,20.27,20.27,0
20090601|2008-06-20 11:30,20,20.27,20.27,20.27,20.27,0
20090601|2008-06-20 12:00,20,20.2,20.2,20.2,20.2,0
20090601|2008-06-20 15:30,20,20.16,20.16,20.16,20.16,0
20090601|2008-06-23 09:00,23,20.1,20.26,20.1,20.26,0
20090601|2008-06-23 10:30,23,20.2,20.2,20.2,20.2,0
20090601|2008-06-23 11:00,23,20.18,20.18,20.18,20.18,0
20090601|2008-06-23 12:30,23,20.19,20.19,20.19,20.19,0
20090601|2008-06-23 13:30,23,20.15,20.15,20.15,20.15,0
20090601|2008-06-23 14:00,23,20.15,20.15,20.15,20.15,0
20090601|2008-06-23 14:30,23,20.1,20.1,20.1,20.1,0
20090601|2008-06-23 15:00,23,20.1,20.1,20.1,20.1,0
20090601|2008-06-23 15:30,23,20.19,20.19,20.19,20.19,0
20090601|2008-06-24 09:00,24,19.95,19.95,19.95,19.95,0
20090601|2008-06-24 10:00,24,19.9,19.9,19.9,19.9,0
20090601|2008-06-24 11:00,24,19.75,19.75,19.75,19.75,0
20090601|2008-06-24 12:00,24,19.78,19.79,19.78,19.79,0
20090601|2008-06-24 13:00,24,19.72,19.73,19.72,19.73,0
20090601|2008-06-24 16:00,24,19.79,19.79,19.79,19.79,0
20090601|2008-06-24 19:30,25,19.79,19.79,19.79,19.79,0
20090601|2008-06-25 10:00,25,19.7,19.7,19.7,19.7,0
20090601|2008-06-25 10:30,25,19.66,19.66,19.66,19.66,0
20090601|2008-06-25 11:00,25,19.7,19.7,19.7,19.7,0
20090601|2008-06-25 12:00,25,19.71,19.75,19.71,19.75,0
20090601|2008-06-25 12:30,25,19.75,19.75,19.75,19.75,0
20090601|2008-06-25 13:00,25,19.8,19.8,19.79,19.79,0
20090601|2008-06-25 15:30,25,19.78,19.78,19.78,19.78,0
20090601|2008-06-26 10:00,26,19.73,19.73,19.73,19.73,0
20090601|2008-06-26 15:00,26,19.73,19.73,19.73,19.73,0
20090601|2008-06-26 16:00,26,19.73,19.73,19.73,19.73,0
20090601|2008-06-27 12:30,27,19.66,19.66,19.66,19.66,0
20090601|2008-06-27 15:30,27,19.66,19.66,19.66,19.66,0
20090601|2008-06-30 09:00,30,19.66,19.66,19.51,19.56,0
20090601|2008-06-30 10:00,30,19.5,19.57,19.5,19.57,0
20090601|2008-06-30 11:00,30,19.62,19.62,19.62,19.62,0
20090601|2008-06-30 13:00,30,19.53,19.54,19.53,19.54,0
20090601|2008-06-30 15:30,30,19.52,19.52,19.52,19.52,0
20090601|2008-06-30 16:00,30,19.53,19.53,19.53,19.53,0
20090601|2008-07-01 11:30,1,19.63,19.63,19.63,19.63,0
20090601|2008-07-01 16:00,1,19.63,19.63,19.63,19.63,0
20090601|2008-07-02 10:30,2,19.65,19.65,19.65,19.65,0
20090601|2008-07-02 12:30,2,19.7,19.7,19.7,19.7,0
20090601|2008-07-02 13:00,2,19.68,19.7,19.68,19.7,0
20090601|2008-07-02 16:00,2,19.7,19.7,19.7,19.7,0
20090601|2008-07-03 09:00,3,19.7,19.7,19.7,19.7,0
20090601|2008-07-03 10:30,3,19.75,19.78,19.75,19.78,0
20090601|2008-07-03 11:00,3,19.81,19.81,19.81,19.81,0
20090601|2008-07-03 12:30,3,19.81,19.81,19.81,19.81,0
20090601|2008-07-03 16:00,3,19.81,19.81,19.81,19.81,0
20090601|2008-07-04 15:30,4,19.81,19.81,19.81,19.81,0
20090601|2008-07-07 09:30,7,19.75,19.75,19.75,19.75,0
20090601|2008-07-07 10:00,7,19.75,19.75,19.75,19.75,0
20090601|2008-07-07 11:30,7,19.72,19.72,19.7,19.7,0
20090601|2008-07-07 16:00,7,19.68,19.68,19.68,19.68,0
20090601|2008-07-07 19:30,8,19.66,19.66,19.65,19.65,0
20090601|2008-07-08 09:00,8,19.65,19.65,19.6,19.6,0
20090601|2008-07-08 09:30,8,19.55,19.55,19.55,19.55,0
20090601|2008-07-08 15:30,8,19.56,19.56,19.56,19.56,0
20090601|2008-07-08 16:00,8,19.55,19.55,19.55,19.55,0
20090601|2008-07-09 08:30,9,19.55,19.55,19.55,19.55,0
20090601|2008-07-09 09:00,9,19.55,19.55,19.55,19.55,0
20090601|2008-07-09 10:30,9,19.55,19.55,19.55,19.55,0
20090601|2008-07-09 11:00,9,19.52,19.52,19.5,19.5,0
20090601|2008-07-09 11:30,9,19.55,19.55,19.5,19.5,0
20090601|2008-07-09 13:00,9,19.5,19.5,19.5,19.5,0
20090601|2008-07-09 16:00,9,19.5,19.5,19.5,19.5,0
20090601|2008-07-10 09:00,10,19.47,19.47,19.47,19.47,0
20090601|2008-07-10 10:00,10,19.46,19.46,19.46,19.46,0
20090601|2008-07-10 11:00,10,19.46,19.46,19.46,19.46,0
20090601|2008-07-10 12:00,10,19.45,19.45,19.45,19.45,0
20090601|2008-07-10 12:30,10,19.45,19.45,19.45,19.45,0
20090601|2008-07-10 13:00,10,19.45,19.45,19.45,19.45,0
20090601|2008-07-10 16:00,10,19.45,19.45,19.45,19.45,0
20090601|2008-07-11 09:00,11,19.45,19.45,19.45,19.45,0
20090601|2008-07-11 09:30,11,19.45,19.45,19.45,19.45,0
20090601|2008-07-11 10:30,11,19.45,19.49,19.45,19.49,0
20090601|2008-07-11 16:00,11,19.49,19.49,19.49,19.49,0
20090601|2008-07-14 16:00,14,19.49,19.49,19.49,19.49,0
20090601|2008-07-15 08:00,15,19.65,19.65,19.65,19.65,0
20090601|2008-07-15 09:30,15,19.6,19.6,19.6,19.6,0
20090601|2008-07-15 10:00,15,19.6,19.6,19.6,19.6,0
20090601|2008-07-15 12:30,15,19.6,19.63,19.56,19.56,0
20090601|2008-07-15 14:00,15,19.57,19.57,19.57,19.57,0
20090601|2008-07-15 16:00,15,19.56,19.56,19.56,19.56,0
20090601|2008-07-16 12:30,16,19.58,19.58,19.58,19.58,0
20090601|2008-07-16 16:00,16,19.58,19.58,19.58,19.58,0
20090601|2008-07-17 16:00,17,19.58,19.58,19.58,19.58,0
20090601|2008-07-18 09:30,18,19.6,19.6,19.6,19.6,0
20090601|2008-07-18 11:00,18,19.42,19.42,19.4,19.4,0
20090601|2008-07-18 11:30,18,19.37,19.37,19.35,19.35,0
20090601|2008-07-18 12:00,18,19.3,19.3,19.3,19.3,0
20090601|2008-07-18 12:30,18,19.34,19.37,19.34,19.37,0
20090601|2008-07-18 16:00,18,19.37,19.37,19.37,19.37,0
20090601|2008-07-21 09:30,21,19.3,19.31,19.3,19.31,0
20090601|2008-07-21 10:00,21,19.26,19.26,19.25,19.25,0
20090601|2008-07-21 10:30,21,19.21,19.21,19.21,19.21,0
20090601|2008-07-21 11:00,21,19.15,19.15,19.15,19.15,0
20090601|2008-07-21 11:30,21,19.2,19.2,19.2,19.2,0
20090601|2008-07-21 12:30,21,19.27,19.27,19.27,19.27,0
20090601|2008-07-21 13:00,21,19.26,19.26,19.26,19.26,0
20090601|2008-07-21 14:00,21,19.21,19.21,19.21,19.21,0
20090601|2008-07-21 16:00,21,19.26,19.26,19.26,19.26,0
20090601|2008-07-22 11:30,22,19.19,19.19,19.16,19.19,0
20090601|2008-07-22 12:00,22,19.21,19.24,19.2,19.24,0
20090601|2008-07-22 12:30,22,19.2,19.2,19.16,19.16,0
20090601|2008-07-22 13:00,22,19.16,19.16,19.11,19.11,0
20090601|2008-07-22 14:00,22,19.16,19.16,19.16,19.16,0
20090601|2008-07-22 16:00,22,19.16,19.16,19.16,19.16,0
20090601|2008-07-23 10:00,23,19.16,19.16,19.16,19.16,0
20090601|2008-07-23 10:30,23,19.16,19.16,19.16,19.16,0
20090601|2008-07-23 11:30,23,19.2,19.2,19.2,19.2,0
20090601|2008-07-23 12:00,23,19.17,19.17,19.17,19.17,0
20090601|2008-07-23 12:30,23,19.16,19.16,19.1,19.1,0
20090601|2008-07-23 13:30,23,19.1,19.1,19.1,19.1,0
20090601|2008-07-23 14:30,23,19.05,19.05,19.05,19.05,0
20090601|2008-07-23 16:00,23,19.1,19.1,19.1,19.1,0
20090601|2008-07-24 08:30,24,19.27,19.27,19.27,19.27,0
20090601|2008-07-24 09:00,24,19.18,19.18,19.17,19.17,0
20090601|2008-07-24 10:00,24,19.03,19.03,19,19,0
20090601|2008-07-24 10:30,24,19.03,19.05,19.03,19.05,0
20090601|2008-07-24 12:00,24,19.07,19.1,19.07,19.1,0
20090601|2008-07-24 12:30,24,19.1,19.1,19.1,19.1,0
20090601|2008-07-24 13:00,24,19.15,19.15,19.13,19.13,0
20090601|2008-07-24 16:00,24,19.14,19.14,19.14,19.14,0
20090601|2008-07-25 09:00,25,19.15,19.15,19.15,19.15,0
20090601|2008-07-25 16:00,25,19.15,19.15,19.15,19.15,0
20090601|2008-07-28 15:00,28,19.03,19.03,19.03,19.03,0
20090601|2008-07-28 16:00,28,19.13,19.13,19.13,19.13,0
20090601|2008-07-29 09:00,29,18.98,18.98,18.98,18.98,0
20090601|2008-07-29 09:30,29,18.95,18.95,18.95,18.95,0
20090601|2008-07-29 10:00,29,19,19.01,19,19.01,0
20090601|2008-07-29 10:30,29,19,19,18.95,18.95,0
20090601|2008-07-29 12:30,29,18.91,18.91,18.91,18.91,0
20090601|2008-07-29 16:00,29,18.91,18.91,18.91,18.91,0
20090601|2008-07-30 07:30,30,18.87,18.87,18.87,18.87,0
20090601|2008-07-30 09:00,30,18.87,18.87,18.87,18.87,0
20090601|2008-07-30 09:30,30,18.85,18.85,18.85,18.85,0
20090601|2008-07-30 10:30,30,18.66,18.66,18.55,18.55,0
20090601|2008-07-30 11:30,30,18.6,18.6,18.55,18.55,0
20090601|2008-07-30 12:30,30,18.55,18.55,18.5,18.5,0
20090601|2008-07-30 13:00,30,18.45,18.45,18.45,18.45,0
20090601|2008-07-30 16:00,30,18.5,18.5,18.5,18.5,0
20090601|2008-07-30 17:00,31,18.45,18.48,18.45,18.46,0
20090601|2008-07-30 17:30,31,18.45,18.45,18.45,18.45,0
20090601|2008-07-30 18:00,31,18.45,18.45,18.45,18.45,0
20090601|2008-07-30 21:30,31,18.48,18.48,18.45,18.45,0
20090601|2008-07-30 22:00,31,18.55,18.55,18.55,18.55,0
20090601|2008-07-31 08:30,31,18.47,18.47,18.45,18.45,0
20090601|2008-07-31 09:00,31,18.5,18.5,18.45,18.45,0
20090601|2008-07-31 09:30,31,18.5,18.5,18.5,18.5,0
20090601|2008-07-31 10:30,31,18.6,18.7,18.6,18.62,0
20090601|2008-07-31 12:30,31,18.45,18.45,18.45,18.45,0
20090601|2008-07-31 13:00,31,18.45,18.5,18.45,18.5,0
20090601|2008-07-31 16:00,31,18.5,18.5,18.5,18.5,0
20090601|2008-08-01 11:30,1,18.5,18.5,18.5,18.5,0
20090601|2008-08-01 16:00,1,18.5,18.5,18.5,18.5,0
20090601|2008-08-04 09:30,4,18.5,18.5,18.47,18.47,0
20090601|2008-08-04 10:00,4,18.5,18.5,18.5,18.5,0
20090601|2008-08-04 11:30,4,18.53,18.53,18.52,18.52,0
20090601|2008-08-04 13:00,4,18.49,18.49,18.49,18.49,0
20090601|2008-08-04 15:00,4,18.46,18.46,18.46,18.46,0
20090601|2008-08-04 15:30,4,18.46,18.46,18.46,18.46,0
20090601|2008-08-04 16:00,4,18.49,18.49,18.49,18.49,0
20090601|2008-08-05 09:00,5,18.43,18.43,18.42,18.42,0
20090601|2008-08-05 09:30,5,18.45,18.45,18.45,18.45,0
20090601|2008-08-05 11:00,5,18.41,18.41,18.41,18.41,0
20090601|2008-08-05 11:30,5,18.42,18.42,18.42,18.42,0
20090601|2008-08-05 13:00,5,18.42,18.42,18.42,18.42,0
20090601|2008-08-05 16:00,5,18.42,18.42,18.42,18.42,0
20090601|2008-08-05 20:30,6,18.45,18.45,18.45,18.45,0
20090601|2008-08-06 10:30,6,18.4,18.4,18.4,18.4,0
20090601|2008-08-06 12:00,6,18.3,18.3,18.3,18.3,0
20090601|2008-08-06 12:30,6,18.33,18.33,18.32,18.33,0
20090601|2008-08-06 13:00,6,18.26,18.26,18.26,18.26,0
20090601|2008-08-06 16:00,6,18.33,18.33,18.33,18.33,0
20090601|2008-08-07 06:30,7,18.25,18.25,18.25,18.25,0
20090601|2008-08-07 08:30,7,18.2,18.3,18.2,18.2,0
20090601|2008-08-07 09:30,7,18.2,18.25,18.2,18.2,0
20090601|2008-08-07 10:00,7,18.3,18.3,18.3,18.3,0
20090601|2008-08-07 11:30,7,18.26,18.31,18.26,18.31,0
20090601|2008-08-07 12:30,7,18.3,18.3,18.3,18.3,0
20090601|2008-08-07 16:00,7,18.3,18.3,18.3,18.3,0
20090601|2008-08-08 09:00,8,18.2,18.2,18.2,18.2,0
20090601|2008-08-08 10:30,8,18.29,18.29,18.29,18.29,0
20090601|2008-08-08 11:00,8,18.2,18.2,18.2,18.2,0
20090601|2008-08-08 12:00,8,18.16,18.16,18.16,18.16,0
20090601|2008-08-08 13:00,8,18.16,18.16,18.16,18.16,0
20090601|2008-08-08 16:00,8,18.16,18.16,18.16,18.16,0
20090601|2008-08-11 09:00,11,18.07,18.1,18.06,18.1,0
20090601|2008-08-11 11:30,11,18.12,18.12,18.12,18.12,0
20090601|2008-08-11 12:00,11,18.1,18.1,18.1,18.1,0
20090601|2008-08-11 12:30,11,18.06,18.06,18.06,18.06,0
20090601|2008-08-11 13:30,11,18.16,18.16,18.16,18.16,0
20090601|2008-08-11 16:00,11,18.06,18.06,18.06,18.06,0
20090601|2008-08-12 07:30,12,18.2,18.2,18.2,18.2,0
20090601|2008-08-12 09:00,12,18.15,18.15,18.03,18.03,0
20090601|2008-08-12 09:30,12,18.12,18.12,18.12,18.12,0
20090601|2008-08-12 10:30,12,18.07,18.07,18.07,18.07,0
20090601|2008-08-12 11:00,12,18,18,18,18,0
20090601|2008-08-12 13:00,12,18.06,18.06,18.06,18.06,0
20090601|2008-08-12 16:00,12,18,18,18,18,0
20090601|2008-08-13 11:00,13,18,18.06,18,18.06,0
20090601|2008-08-13 11:30,13,18.07,18.12,18.06,18.11,0
20090601|2008-08-13 12:00,13,18.13,18.13,18.13,18.13,0
20090601|2008-08-13 16:00,13,18.14,18.14,18.14,18.14,0
20090601|2008-08-14 16:00,14,18.14,18.14,18.14,18.14,0
20090601|2008-08-14 17:30,15,18.2,18.2,18.2,18.2,0
20090601|2008-08-15 10:30,15,18.13,18.25,18.13,18.25,0
20090601|2008-08-15 11:30,15,18.13,18.13,18.13,18.13,0
20090601|2008-08-15 16:00,15,18.13,18.13,18.13,18.13,0
20090601|2008-08-18 10:00,18,18,18,18,18,0
20090601|2008-08-18 12:00,18,17.95,17.95,17.95,17.95,0
20090601|2008-08-18 13:00,18,17.91,17.91,17.81,17.81,0
20090601|2008-08-18 14:00,18,17.9,17.9,17.9,17.9,0
20090601|2008-08-18 16:00,18,17.95,17.95,17.95,17.95,0
20090601|2008-08-19 07:30,19,17.9,17.91,17.9,17.91,0
20090601|2008-08-19 08:00,19,17.94,17.94,17.94,17.94,0
20090601|2008-08-19 09:30,19,17.91,17.91,17.91,17.91,0
20090601|2008-08-19 10:30,19,17.81,17.81,17.81,17.81,0
20090601|2008-08-19 11:00,19,17.8,17.8,17.8,17.8,0
20090601|2008-08-19 12:30,19,17.75,17.75,17.75,17.75,0
20090601|2008-08-19 14:00,19,17.68,17.68,17.68,17.68,0
20090601|2008-08-19 16:00,19,17.75,17.75,17.75,17.75,0
20090601|2008-08-19 17:30,20,17.65,17.65,17.65,17.65,0
20090601|2008-08-20 09:00,20,17.58,17.58,17.58,17.58,0
20090601|2008-08-20 09:30,20,17.58,17.58,17.58,17.58,0
20090601|2008-08-20 12:00,20,17.58,17.58,17.58,17.58,0
20090601|2008-08-20 16:00,20,17.58,17.58,17.58,17.58,0
20090601|2008-08-21 08:30,21,17.6,17.6,17.6,17.6,0
20090601|2008-08-21 09:00,21,17.6,17.6,17.6,17.6,0
20090601|2008-08-21 10:00,21,17.69,17.7,17.69,17.7,0
20090601|2008-08-21 11:00,21,17.81,17.81,17.8,17.8,0
20090601|2008-08-21 12:00,21,17.75,17.75,17.75,17.75,0
20090601|2008-08-21 12:30,21,17.85,17.85,17.85,17.85,0
20090601|2008-08-21 13:00,21,17.85,17.85,17.85,17.85,0
20090601|2008-08-21 13:30,21,17.89,17.89,17.89,17.89,0
20090601|2008-08-21 16:00,21,17.85,17.85,17.85,17.85,0
20090601|2008-08-21 22:00,22,17.89,17.89,17.89,17.89,0
20090601|2008-08-22 11:00,22,17.86,17.86,17.85,17.85,0
20090601|2008-08-22 13:00,22,17.8,17.8,17.8,17.8,0
20090601|2008-08-22 16:00,22,17.85,17.85,17.85,17.85,0
20090601|2008-08-25 09:00,25,17.8,17.8,17.8,17.8,0
20090601|2008-08-25 09:30,25,17.85,17.85,17.85,17.85,0
20090601|2008-08-25 10:00,25,17.8,17.8,17.8,17.8,0
20090601|2008-08-25 16:00,25,17.8,17.8,17.8,17.8,0
20090601|2008-08-26 08:30,26,17.73,17.73,17.73,17.73,0
20090601|2008-08-26 09:00,26,17.74,17.74,17.74,17.74,0
20090601|2008-08-26 09:30,26,17.72,17.72,17.69,17.69,0
20090601|2008-08-26 10:00,26,17.69,17.69,17.69,17.69,0
20090601|2008-08-26 10:30,26,17.6,17.65,17.6,17.65,0
20090601|2008-08-26 11:00,26,17.64,17.64,17.6,17.6,0
20090601|2008-08-26 11:30,26,17.57,17.57,17.57,17.57,0
20090601|2008-08-26 13:00,26,17.57,17.57,17.57,17.57,0
20090601|2008-08-26 14:00,26,17.55,17.55,17.55,17.55,0
20090601|2008-08-26 14:30,26,17.6,17.6,17.6,17.6,0
20090601|2008-08-26 15:30,26,17.6,17.6,17.6,17.6,0
20090601|2008-08-26 16:00,26,17.57,17.57,17.57,17.57,0
20090601|2008-08-27 08:30,27,17.65,17.65,17.65,17.65,0
20090601|2008-08-27 09:00,27,17.65,17.65,17.6,17.6,0
20090601|2008-08-27 16:00,27,17.6,17.6,17.6,17.6,0
20090601|2008-08-28 10:30,28,17.78,17.78,17.74,17.74,0
20090601|2008-08-28 16:00,28,17.74,17.74,17.74,17.74,0
20090601|2008-08-29 10:00,29,17.71,17.71,17.71,17.71,0
20090601|2008-08-29 11:00,29,17.65,17.65,17.61,17.61,0
20090601|2008-08-29 12:30,29,17.68,17.68,17.63,17.63,0
20090601|2008-08-29 16:00,29,17.63,17.63,17.63,17.63,0
20090601|2008-09-02 09:30,2,17.55,17.58,17.55,17.58,0
20090601|2008-09-02 10:30,2,17.56,17.56,17.56,17.56,0
20090601|2008-09-02 11:30,2,17.43,17.43,17.43,17.43,0
20090601|2008-09-02 16:00,2,17.43,17.43,17.43,17.43,0
20090601|2008-09-03 07:30,3,17.25,17.25,17.15,17.15,0
20090601|2008-09-03 08:00,3,17.15,17.15,17.15,17.15,0
20090601|2008-09-03 10:00,3,17.01,17.01,17,17,0
20090601|2008-09-03 10:30,3,17,17,17,17,0
20090601|2008-09-03 12:00,3,17.01,17.01,16.99,16.99,0
20090601|2008-09-03 12:30,3,17.01,17.16,17,17.14,0
20090601|2008-09-03 14:00,3,17.2,17.2,17.2,17.2,0
20090601|2008-09-03 15:00,3,17.13,17.13,17.13,17.13,0
20090601|2008-09-03 16:00,3,17.14,17.14,17.14,17.14,0
20090601|2008-09-04 10:30,4,17.18,17.18,17.18,17.18,0
20090601|2008-09-04 13:00,4,17.23,17.23,17.23,17.23,0
20090601|2008-09-04 16:00,4,17.23,17.23,17.23,17.23,0
20090601|2008-09-05 16:00,5,17.23,17.23,17.23,17.23,0
20090601|2008-09-08 10:00,8,17.31,17.31,17.3,17.3,0
20090601|2008-09-08 10:30,8,17.31,17.31,17.3,17.3,0
20090601|2008-09-08 12:30,8,17.22,17.22,17.22,17.22,0
20090601|2008-09-08 13:00,8,17.26,17.26,17.26,17.26,0
20090601|2008-09-08 16:00,8,17.26,17.26,17.26,17.26,0
20090601|2008-09-09 09:30,9,17.15,17.15,17.14,17.14,0
20090601|2008-09-09 11:00,9,17.15,17.15,17.15,17.15,0
20090601|2008-09-09 11:30,9,17.15,17.15,17.15,17.15,0
20090601|2008-09-09 15:30,9,17.15,17.15,17.15,17.15,0
20090601|2008-09-09 16:00,9,17.15,17.15,17.15,17.15,0
20090601|2008-09-10 09:30,10,17.1,17.1,17.1,17.1,0
20090601|2008-09-10 10:30,10,17,17,16.98,16.98,0
20090601|2008-09-10 12:30,10,16.98,16.98,16.95,16.95,0
20090601|2008-09-10 13:00,10,16.91,16.91,16.91,16.91,0
20090601|2008-09-10 16:00,10,16.95,16.95,16.95,16.95,0
20090601|2008-09-11 08:30,11,16.85,16.85,16.83,16.84,0
20090601|2008-09-11 09:00,11,16.81,16.82,16.81,16.82,0
20090601|2008-09-11 09:30,11,16.85,16.88,16.85,16.88,0
20090601|2008-09-11 10:00,11,16.8,16.8,16.8,16.8,0
20090601|2008-09-11 10:30,11,16.78,16.78,16.78,16.78,0
20090601|2008-09-11 11:00,11,16.8,16.8,16.8,16.8,0
20090601|2008-09-11 12:00,11,16.78,16.78,16.78,16.78,0
20090601|2008-09-11 12:30,11,16.75,16.75,16.74,16.74,0
20090601|2008-09-11 13:00,11,16.74,16.75,16.74,16.75,0
20090601|2008-09-11 14:00,11,16.7,16.7,16.7,16.7,0
20090601|2008-09-11 15:30,11,16.73,16.73,16.73,16.73,0
20090601|2008-09-11 16:00,11,16.75,16.75,16.75,16.75,0
20090601|2008-09-12 09:00,12,16.72,16.72,16.72,16.72,0
20090601|2008-09-12 11:30,12,16.75,16.92,16.75,16.88,0
20090601|2008-09-12 12:00,12,16.72,16.72,16.72,16.72,0
20090601|2008-09-12 13:00,12,16.7,16.7,16.7,16.7,0
20090601|2008-09-12 16:00,12,16.7,16.7,16.7,16.7,0
20090601|2008-09-15 09:00,15,16.7,16.7,16.65,16.67,0
20090601|2008-09-15 09:30,15,16.66,16.66,16.65,16.65,0
20090601|2008-09-15 10:30,15,16.65,16.65,16.64,16.64,0
20090601|2008-09-15 11:00,15,16.64,16.64,16.64,16.64,0
20090601|2008-09-15 12:30,15,16.64,16.64,16.64,16.64,0
20090601|2008-09-15 13:00,15,16.64,16.65,16.62,16.62,0
20090601|2008-09-15 13:30,15,16.65,16.65,16.65,16.65,0
20090601|2008-09-15 15:00,15,16.65,16.65,16.62,16.62,0
20090601|2008-09-15 16:00,15,16.64,16.64,16.64,16.64,0
20090601|2008-09-16 10:30,16,16.64,16.64,16.63,16.63,0
20090601|2008-09-16 11:00,16,16.65,16.65,16.63,16.63,0
20090601|2008-09-16 11:30,16,16.63,16.63,16.63,16.63,0
20090601|2008-09-16 12:00,16,16.6,16.6,16.6,16.6,0
20090601|2008-09-16 12:30,16,16.6,16.6,16.6,16.6,0
20090601|2008-09-16 13:30,16,16.54,16.54,16.54,16.54,0
20090601|2008-09-16 16:00,16,16.6,16.6,16.6,16.6,0
20090601|2008-09-17 11:00,17,16.63,16.68,16.63,16.68,0
20090601|2008-09-17 11:30,17,16.68,16.68,16.68,16.68,0
20090601|2008-09-17 12:00,17,16.68,16.82,16.68,16.82,0
20090601|2008-09-17 12:30,17,16.82,16.82,16.73,16.8,0
20090601|2008-09-17 13:30,17,16.76,16.77,16.76,16.77,0
20090601|2008-09-17 14:00,17,16.77,16.77,16.77,16.77,0
20090601|2008-09-17 14:30,17,16.77,16.8,16.77,16.8,0
20090601|2008-09-17 15:00,17,16.8,16.8,16.77,16.77,0
20090601|2008-09-17 15:30,17,16.7,16.7,16.7,16.7,0
20090601|2008-09-17 16:00,17,16.8,16.8,16.8,16.8,0
20090601|2008-09-18 07:00,18,16.8,16.8,16.8,16.8,0
20090601|2008-09-18 07:30,18,16.8,16.8,16.8,16.8,0
20090601|2008-09-18 08:00,18,16.8,16.8,16.77,16.77,0
20090601|2008-09-18 08:30,18,16.76,16.76,16.75,16.75,0
20090601|2008-09-18 10:00,18,16.95,16.95,16.9,16.9,0
20090601|2008-09-18 10:30,18,16.9,16.9,16.9,16.9,0
20090601|2008-09-18 11:00,18,16.95,16.95,16.95,16.95,0
20090601|2008-09-18 15:30,18,16.97,16.97,16.97,16.97,0
20090601|2008-09-18 16:00,18,16.97,16.97,16.97,16.97,0
20090601|2008-09-19 08:00,19,16.94,16.94,16.9,16.9,0
20090601|2008-09-19 09:00,19,16.94,16.94,16.94,16.94,0
20090601|2008-09-19 10:30,19,16.87,16.9,16.86,16.9,0
20090601|2008-09-19 11:00,19,16.92,16.94,16.92,16.94,0
20090601|2008-09-19 13:00,19,16.98,16.98,16.97,16.97,0
20090601|2008-09-19 16:00,19,16.94,16.94,16.94,16.94,0
20090601|2008-09-22 10:00,22,16.99,16.99,16.99,16.99,0
20090601|2008-09-22 10:30,22,17,17.01,17,17.01,0
20090601|2008-09-22 11:00,22,17.01,17.01,17.01,17.01,0
20090601|2008-09-22 12:00,22,17.01,17.05,17.01,17.05,0
20090601|2008-09-22 12:30,22,16.94,16.94,16.94,16.94,0
20090601|2008-09-22 16:00,22,16.94,16.94,16.94,16.94,0
20090601|2008-09-23 07:30,23,17.04,17.04,17.04,17.04,0
20090601|2008-09-23 09:00,23,17.04,17.04,17.04,17.04,0
20090601|2008-09-23 09:30,23,17.04,17.04,17.04,17.04,0
20090601|2008-09-23 10:00,23,17.04,17.04,16.98,16.98,0
20090601|2008-09-23 10:30,23,16.89,16.89,16.88,16.88,0
20090601|2008-09-23 11:00,23,16.86,16.86,16.78,16.78,0
20090601|2008-09-23 11:30,23,16.79,16.79,16.76,16.76,0
20090601|2008-09-23 13:00,23,16.78,16.78,16.78,16.78,0
20090601|2008-09-23 15:00,23,16.78,16.78,16.78,16.78,0
20090601|2008-09-23 16:00,23,16.81,16.81,16.81,16.81,0
20090601|2008-09-24 09:00,24,16.77,16.77,16.75,16.75,0
20090601|2008-09-24 09:30,24,16.75,16.75,16.71,16.71,0
20090601|2008-09-24 10:30,24,16.75,16.75,16.72,16.72,0
20090601|2008-09-24 13:00,24,16.75,16.75,16.7,16.7,0
20090601|2008-09-24 16:00,24,16.7,16.7,16.7,16.7,0
20090601|2008-09-25 10:30,25,16.66,16.66,16.66,16.66,0
20090601|2008-09-25 11:00,25,16.61,16.66,16.61,16.66,0
20090601|2008-09-25 12:00,25,16.67,16.67,16.67,16.67,0
20090601|2008-09-25 16:00,25,16.67,16.67,16.67,16.67,0
20090601|2008-09-26 09:00,26,16.78,16.78,16.78,16.78,0
20090601|2008-09-26 09:30,26,16.73,16.73,16.73,16.73,0
20090601|2008-09-26 12:30,26,16.73,16.73,16.73,16.73,0
20090601|2008-09-26 13:00,26,16.7,16.7,16.7,16.7,0
20090601|2008-09-26 16:00,26,16.73,16.73,16.73,16.73,0
20090601|2008-09-29 10:00,29,16.71,16.71,16.71,16.71,0
20090601|2008-09-29 10:30,29,16.66,16.66,16.53,16.61,0
20090601|2008-09-29 11:00,29,16.53,16.53,16.42,16.42,0
20090601|2008-09-29 12:00,29,16.4,16.4,16.32,16.32,0
20090601|2008-09-29 13:00,29,16.23,16.23,16.23,16.23,0
20090601|2008-09-29 14:00,29,16.33,16.45,16.33,16.45,0
20090601|2008-09-29 16:00,29,16.32,16.32,16.32,16.32,0
20090601|2008-09-30 08:30,30,16.32,16.32,16.25,16.25,0
20090601|2008-09-30 09:00,30,16.27,16.32,16.26,16.26,0
20090601|2008-09-30 09:30,30,16.26,16.3,16.25,16.3,0
20090601|2008-09-30 10:00,30,16.24,16.24,16.18,16.19,0
20090601|2008-09-30 10:30,30,16.26,16.32,16.15,16.15,0
20090601|2008-09-30 11:00,30,16.13,16.15,16.13,16.15,0
20090601|2008-09-30 11:30,30,16.15,16.15,16.15,16.15,0
20090601|2008-09-30 12:00,30,16.15,16.15,16.15,16.15,0
20090601|2008-09-30 13:00,30,16.15,16.15,16.07,16.07,0
20090601|2008-09-30 14:00,30,16.2,16.22,16.2,16.22,0
20090601|2008-09-30 15:00,30,16.1,16.1,16.1,16.1,0
20090601|2008-09-30 16:00,30,16.07,16.07,16.07,16.07,0
20090601|2008-09-30 18:00,1,16.1,16.1,16.1,16.1,0
20090601|2008-09-30 18:30,1,16.1,16.1,16.1,16.1,0
20090601|2008-10-01 07:30,1,16.03,16.03,16.03,16.03,0
20090601|2008-10-01 08:30,1,16,16.15,16,16.15,0
20090601|2008-10-01 09:30,1,16.09,16.15,16.09,16.15,0
20090601|2008-10-01 10:00,1,16.08,16.08,16.08,16.08,0
20090601|2008-10-01 10:30,1,16.12,16.12,16.1,16.1,0
20090601|2008-10-01 11:00,1,16.17,16.17,16.17,16.17,0
20090601|2008-10-01 13:00,1,16.09,16.09,16.08,16.08,0
20090601|2008-10-01 16:00,1,16.09,16.09,16.09,16.09,0
20090601|2008-10-02 07:30,2,16.1,16.1,16.1,16.1,0
20090601|2008-10-02 08:00,2,16.06,16.06,16.06,16.06,0
20090601|2008-10-02 08:30,2,16.2,16.2,16.12,16.12,0
20090601|2008-10-02 09:30,2,16.22,16.22,16.22,16.22,0
20090601|2008-10-02 10:00,2,16.09,16.09,16.09,16.09,0
20090601|2008-10-02 10:30,2,16.22,16.22,16.22,16.22,0
20090601|2008-10-02 11:30,2,16.11,16.11,16.11,16.11,0
20090601|2008-10-02 12:30,2,16.1,16.1,16.1,16.1,0
20090601|2008-10-02 16:00,2,16.12,16.12,16.12,16.12,0
20090601|2008-10-03 12:00,3,16.17,16.17,16.17,16.17,0
20090601|2008-10-03 12:30,3,16.17,16.17,16.17,16.17,0
20090601|2008-10-03 13:00,3,16.15,16.28,16.12,16.22,0
20090601|2008-10-03 16:00,3,16.16,16.16,16.16,16.16,0
20090601|2008-10-06 09:00,6,16.15,16.16,16.15,16.16,0
20090601|2008-10-06 09:30,6,16.15,16.15,16.14,16.14,0
20090601|2008-10-06 10:00,6,16.12,16.12,16.12,16.12,0
20090601|2008-10-06 10:30,6,16.16,16.18,16.12,16.12,0
20090601|2008-10-06 11:30,6,16.12,16.12,16.11,16.11,0
20090601|2008-10-06 12:30,6,16.1,16.14,16.08,16.1,0
20090601|2008-10-06 13:30,6,16.11,16.11,16.11,16.11,0
20090601|2008-10-06 16:00,6,16.1,16.1,16.1,16.1,0
20090601|2008-10-07 09:00,7,16.1,16.1,16.1,16.1,0
20090601|2008-10-07 10:30,7,16.26,16.26,16.22,16.22,0
20090601|2008-10-07 11:00,7,16.21,16.21,16.15,16.15,0
20090601|2008-10-07 12:00,7,16.15,16.15,16.15,16.15,0
20090601|2008-10-07 15:00,7,16.15,16.15,16.15,16.15,0
20090601|2008-10-07 16:00,7,16.15,16.15,16.15,16.15,0
20090601|2008-10-08 07:00,8,16.15,16.15,16.15,16.15,0
20090601|2008-10-08 10:30,8,16.15,16.15,16.15,16.15,0
20090601|2008-10-08 15:00,8,16.15,16.15,16.15,16.15,0
20090601|2008-10-08 15:30,8,16.15,16.15,16.15,16.15,0
20090601|2008-10-08 16:00,8,16.15,16.15,16.15,16.15,0
20090601|2008-10-09 09:00,9,16.2,16.2,16.18,16.18,0
20090601|2008-10-09 09:30,9,16.18,16.18,16.18,16.18,0
20090601|2008-10-09 11:00,9,16.2,16.2,16.2,16.2,0
20090601|2008-10-09 12:00,9,16.25,16.25,16.25,16.25,0
20090601|2008-10-09 12:30,9,16.26,16.31,16.26,16.31,0
20090601|2008-10-09 15:00,9,16.23,16.23,16.23,16.23,0
20090601|2008-10-09 16:00,9,16.31,16.31,16.31,16.31,0
20090601|2008-10-10 08:30,10,16.15,16.15,16.15,16.15,0
20090601|2008-10-10 09:00,10,16.1,16.1,16.1,16.1,0
20090601|2008-10-10 09:30,10,16.1,16.1,16.05,16.05,0
20090601|2008-10-10 11:00,10,16.05,16.05,16.05,16.05,0
20090601|2008-10-10 11:30,10,16,16,16,16,0
20090601|2008-10-10 12:00,10,16.05,16.05,16.05,16.05,0
20090601|2008-10-10 12:30,10,16.05,16.05,16.05,16.05,0
20090601|2008-10-10 16:00,10,16.05,16.05,16.05,16.05,0
20090601|2008-10-13 09:00,13,16,16,16,16,0
20090601|2008-10-13 09:30,13,16,16.05,16,16.05,0
20090601|2008-10-13 10:00,13,16,16,16,16,0
20090601|2008-10-13 10:30,13,16,16.05,16,16.05,0
20090601|2008-10-13 13:00,13,16,16,16,16,0
20090601|2008-10-13 16:00,13,16,16,16,16,0
20090601|2008-10-14 13:00,14,16,16.01,16,16.01,0
20090601|2008-10-14 16:00,14,16,16,16,16,0
20090601|2008-10-15 08:30,15,15.94,15.94,15.94,15.94,0
20090601|2008-10-15 09:00,15,15.95,15.95,15.94,15.94,0
20090601|2008-10-15 09:30,15,15.94,15.94,15.88,15.88,0
20090601|2008-10-15 10:30,15,15.9,16.07,15.9,16.07,0
20090601|2008-10-15 11:30,15,15.93,15.95,15.93,15.95,0
20090601|2008-10-15 12:00,15,15.93,15.93,15.93,15.93,0
20090601|2008-10-15 12:30,15,15.93,15.93,15.9,15.9,0
20090601|2008-10-15 13:30,15,15.9,15.9,15.9,15.9,0
20090601|2008-10-15 14:00,15,15.9,15.9,15.9,15.9,0
20090601|2008-10-15 16:00,15,15.9,15.9,15.9,15.9,0
20090601|2008-10-16 11:00,16,15.85,15.85,15.85,15.85,0
20090601|2008-10-16 12:30,16,15.85,15.85,15.84,15.84,0
20090601|2008-10-16 13:00,16,15.84,15.84,15.84,15.84,0
20090601|2008-10-16 13:30,16,15.82,15.82,15.82,15.82,0
20090601|2008-10-16 15:30,16,15.75,15.75,15.75,15.75,0
20090601|2008-10-16 16:00,16,15.84,15.84,15.84,15.84,0
20090601|2008-10-16 17:00,17,15.75,15.75,15.75,15.75,0
20090601|2008-10-16 21:30,17,15.72,15.72,15.72,15.72,0
20090601|2008-10-16 22:00,17,15.65,15.65,15.65,15.65,0
20090601|2008-10-16 22:30,17,15.65,15.65,15.65,15.65,0
20090601|2008-10-17 08:30,17,15.65,15.65,15.65,15.65,0
20090601|2008-10-17 09:00,17,15.65,15.7,15.65,15.7,0
20090601|2008-10-17 10:00,17,15.69,15.72,15.69,15.72,0
20090601|2008-10-17 10:30,17,15.69,15.69,15.49,15.49,0
20090601|2008-10-17 11:00,17,15.5,15.5,15.5,15.5,0
20090601|2008-10-17 11:30,17,15.45,15.47,15.44,15.44,0
20090601|2008-10-17 13:00,17,15.45,15.45,15.45,15.45,0
20090601|2008-10-17 16:00,17,15.45,15.45,15.45,15.45,0
20090601|2008-10-20 09:00,20,15.45,15.45,15.45,15.45,0
20090601|2008-10-20 09:30,20,15.35,15.35,15.25,15.25,0
20090601|2008-10-20 10:00,20,15.27,15.27,15.27,15.27,0
20090601|2008-10-20 10:30,20,15.33,15.4,15.33,15.4,0
20090601|2008-10-20 11:00,20,15.38,15.38,15.38,15.38,0
20090601|2008-10-20 11:30,20,15.36,15.36,15.35,15.35,0
20090601|2008-10-20 12:30,20,15.4,15.4,15.31,15.31,0
20090601|2008-10-20 13:00,20,15.34,15.4,15.34,15.4,0
20090601|2008-10-20 13:30,20,15.35,15.35,15.35,15.35,0
20090601|2008-10-20 14:00,20,15.4,15.4,15.4,15.4,0
20090601|2008-10-20 14:30,20,15.4,15.4,15.4,15.4,0
20090601|2008-10-20 15:00,20,15.4,15.42,15.4,15.42,0
20090601|2008-10-20 15:30,20,15.4,15.45,15.4,15.45,0
20090601|2008-10-20 16:00,20,15.34,15.34,15.34,15.34,0
20090601|2008-10-21 06:00,21,15.4,15.4,15.4,15.4,0
20090601|2008-10-21 06:30,21,15.4,15.4,15.4,15.4,0
20090601|2008-10-21 09:00,21,15.38,15.38,15.38,15.38,0
20090601|2008-10-21 09:30,21,15.42,15.42,15.42,15.42,0
20090601|2008-10-21 10:00,21,15.42,15.42,15.42,15.42,0
20090601|2008-10-21 10:30,21,15.46,15.46,15.4,15.4,0
20090601|2008-10-21 12:00,21,15.35,15.35,15.35,15.35,0
20090601|2008-10-21 16:00,21,15.35,15.35,15.35,15.35,0
20090601|2008-10-22 05:30,22,15.36,15.36,15.36,15.36,0
20090601|2008-10-22 09:00,22,15.38,15.38,15.38,15.38,0
20090601|2008-10-22 09:30,22,15.4,15.4,15.4,15.4,0
20090601|2008-10-22 10:00,22,15.4,15.4,15.4,15.4,0
20090601|2008-10-22 10:30,22,15.42,15.43,15.42,15.43,0
20090601|2008-10-22 12:30,22,15.38,15.38,15.38,15.38,0
20090601|2008-10-22 13:00,22,15.38,15.38,15.38,15.38,0
20090601|2008-10-22 16:00,22,15.38,15.38,15.38,15.38,0
20090601|2008-10-23 06:00,23,15.38,15.38,15.38,15.38,0
20090601|2008-10-23 07:00,23,15.38,15.38,15.38,15.38,0
20090601|2008-10-23 08:30,23,15.41,15.41,15.41,15.41,0
20090601|2008-10-23 10:00,23,15.41,15.42,15.38,15.42,0
20090601|2008-10-23 10:30,23,15.4,15.4,15.38,15.38,0
20090601|2008-10-23 11:00,23,15.38,15.38,15.37,15.37,0
20090601|2008-10-23 12:30,23,15.38,15.38,15.38,15.38,0
20090601|2008-10-23 14:00,23,15.38,15.38,15.38,15.38,0
20090601|2008-10-23 16:00,23,15.38,15.38,15.38,15.38,0
20090601|2008-10-24 06:00,24,15.38,15.38,15.38,15.38,0
20090601|2008-10-24 07:00,24,15.36,15.36,15.36,15.36,0
20090601|2008-10-24 08:00,24,15.36,15.36,15.35,15.35,0
20090601|2008-10-24 09:30,24,15.35,15.35,15.35,15.35,0
20090601|2008-10-24 10:00,24,15.36,15.36,15.36,15.36,0
20090601|2008-10-24 10:30,24,15.4,15.4,15.33,15.33,0
20090601|2008-10-24 11:00,24,15.33,15.33,15.27,15.27,0
20090601|2008-10-24 11:30,24,15.22,15.22,15.22,15.22,0
20090601|2008-10-24 12:00,24,15.22,15.23,15.19,15.19,0
20090601|2008-10-24 12:30,24,15.18,15.18,15.1,15.1,0
20090601|2008-10-24 13:00,24,15.1,15.1,15.1,15.1,0
20090601|2008-10-24 16:00,24,15.1,15.1,15.1,15.1,0
20090601|2008-10-27 09:00,27,15.1,15.1,15,15,0
20090601|2008-10-27 09:30,27,15.1,15.1,15.1,15.1,0
20090601|2008-10-27 10:00,27,15.05,15.1,15.05,15.1,0
20090601|2008-10-27 10:30,27,15.05,15.05,15,15.05,0
20090601|2008-10-27 11:00,27,14.98,15.01,14.98,15,0
20090601|2008-10-27 11:30,27,14.96,15,14.91,15,0
20090601|2008-10-27 12:30,27,15.08,15.08,15.08,15.08,0
20090601|2008-10-27 13:00,27,15.1,15.1,15.05,15.05,0
20090601|2008-10-27 14:30,27,15.04,15.04,15.04,15.04,0
20090601|2008-10-27 15:00,27,15.09,15.09,15.09,15.09,0
20090601|2008-10-27 15:30,27,15.12,15.12,15.12,15.12,0
20090601|2008-10-27 16:00,27,15.05,15.05,15.05,15.05,0
20090601|2008-10-28 06:00,28,15.05,15.05,15.05,15.05,0
20090601|2008-10-28 06:30,28,15.05,15.05,15.05,15.05,0
20090601|2008-10-28 08:30,28,15.12,15.13,15.12,15.13,0
20090601|2008-10-28 09:00,28,15.12,15.12,15.12,15.12,0
20090601|2008-10-28 10:30,28,15.08,15.09,15.05,15.05,0
20090601|2008-10-28 11:00,28,14.95,14.97,14.95,14.95,0
20090601|2008-10-28 11:30,28,15.01,15.01,15.01,15.01,0
20090601|2008-10-28 13:00,28,14.98,14.98,14.98,14.98,0
20090601|2008-10-28 14:30,28,15.1,15.1,15.08,15.08,0
20090601|2008-10-28 15:00,28,15.07,15.07,15.07,15.07,0
20090601|2008-10-28 16:00,28,14.98,14.98,14.98,14.98,0
20090601|2008-10-28 17:00,29,15.07,15.07,15.07,15.07,0
20090601|2008-10-29 08:00,29,15.06,15.06,15.04,15.04,0
20090601|2008-10-29 09:00,29,15,15,15,15,0
20090601|2008-10-29 09:30,29,15.02,15.02,15.02,15.02,0
20090601|2008-10-29 10:00,29,15.07,15.11,15.03,15.11,0
20090601|2008-10-29 10:30,29,15.11,15.15,15.09,15.09,0
20090601|2008-10-29 11:00,29,15.07,15.07,15.07,15.07,0
20090601|2008-10-29 11:30,29,15.09,15.1,15.09,15.1,0
20090601|2008-10-29 12:00,29,15.14,15.14,15.14,15.14,0
20090601|2008-10-29 12:30,29,15.16,15.16,15.13,15.13,0
20090601|2008-10-29 13:00,29,15.13,15.13,15.13,15.13,0
20090601|2008-10-29 16:00,29,15.13,15.13,15.13,15.13,0
20090601|2008-10-30 09:00,30,15.25,15.26,15.25,15.26,0
20090601|2008-10-30 09:30,30,15.26,15.26,15.26,15.26,0
20090601|2008-10-30 10:00,30,15.35,15.41,15.35,15.37,0
20090601|2008-10-30 10:30,30,15.28,15.28,15.28,15.28,0
20090601|2008-10-30 11:00,30,15.27,15.28,15.27,15.28,0
20090601|2008-10-30 11:30,30,15.28,15.28,15.28,15.28,0
20090601|2008-10-30 12:30,30,15.25,15.38,15.25,15.38,0
20090601|2008-10-30 13:00,30,15.26,15.26,15.26,15.26,0
20090601|2008-10-30 14:30,30,15.27,15.27,15.27,15.27,0
20090601|2008-10-30 16:00,30,15.26,15.26,15.26,15.26,0
20090601|2008-10-31 08:30,31,15.35,15.35,15.25,15.25,0
20090601|2008-10-31 09:30,31,15.24,15.24,15.24,15.24,0
20090601|2008-10-31 11:30,31,15.28,15.31,15.25,15.31,0
20090601|2008-10-31 12:00,31,15.35,15.35,15.35,15.35,0
20090601|2008-10-31 13:00,31,15.33,15.33,15.33,15.33,0
20090601|2008-10-31 16:00,31,15.33,15.33,15.33,15.33,0
20090601|2008-11-03 09:30,3,15.33,15.33,15.33,15.33,3
20090601|2008-11-03 10:00,3,15.25,15.25,15.25,15.25,5
20090601|2008-11-03 10:30,3,15.32,15.33,15.32,15.33,7
20090601|2008-11-03 12:00,3,15.25,15.25,15.24,15.24,6
20090601|2008-11-03 12:30,3,15.24,15.24,15.2,15.2,12
20090601|2008-11-04 08:00,4,15.2,15.2,15.2,15.2,11
20090601|2008-11-04 10:30,4,15.22,15.22,15.22,15.22,6
20090601|2008-11-04 12:00,4,15.25,15.25,15.25,15.25,5
20090601|2008-11-05 08:00,5,15.2,15.2,15.2,15.2,1
20090601|2008-11-05 08:30,5,15.2,15.2,15.2,15.2,4
20090601|2008-11-05 09:00,5,15.2,15.2,15.2,15.2,1
20090601|2008-11-05 09:30,5,15.2,15.2,15.2,15.2,3
20090601|2008-11-05 10:00,5,15.23,15.23,15.2,15.22,6
20090601|2008-11-05 10:30,5,15.22,15.22,15.22,15.22,2
20090601|2008-11-05 11:00,5,15.2,15.2,15.2,15.2,3
20090601|2008-11-05 14:00,5,15.2,15.2,15.2,15.2,1
20090601|2008-11-05 14:30,5,15.2,15.2,15.16,15.16,11
20090601|2008-11-05 15:30,5,15.2,15.2,15.2,15.2,1
20090601|2008-11-06 07:30,6,15.2,15.2,15.15,15.15,4
20090601|2008-11-06 09:00,6,15.13,15.13,15.11,15.11,5
20090601|2008-11-06 09:30,6,15.13,15.13,15.11,15.11,4
20090601|2008-11-06 10:30,6,15.22,15.22,15.22,15.22,39
20090601|2008-11-06 12:00,6,15.15,15.15,15.15,15.15,5
20090601|2008-11-06 13:00,6,15.1,15.15,15.1,15.15,3
20090601|2008-11-06 15:00,6,15.15,15.15,15.15,15.15,1
20090601|2008-11-07 07:30,7,15.05,15.05,15.05,15.05,1
20090601|2008-11-07 10:00,7,15.1,15.1,15.1,15.1,2
20090601|2008-11-07 10:30,7,15.2,15.2,15.2,15.2,10
20090601|2008-11-07 11:00,7,15.3,15.3,15.3,15.3,1
20090601|2008-11-07 13:00,7,15.17,15.17,15.17,15.17,1
20090601|2008-11-10 09:00,10,15.3,15.3,15.3,15.3,1
20090601|2008-11-10 09:30,10,15.35,15.4,15.34,15.4,11
20090601|2008-11-10 10:00,10,15.4,15.4,15.35,15.35,2
20090601|2008-11-10 10:30,10,15.4,15.4,15.4,15.4,2
20090601|2008-11-10 11:00,10,15.5,15.51,15.5,15.51,2
20090601|2008-11-10 12:00,10,15.45,15.54,15.45,15.54,2
20090601|2008-11-10 13:30,10,15.45,15.45,15.45,15.45,1
20090601|2008-11-10 15:30,10,15.41,15.41,15.41,15.41,2
20090601|2008-11-11 08:00,11,15.53,15.53,15.53,15.53,2
20090601|2008-11-11 08:30,11,15.6,15.6,15.6,15.6,1
20090601|2008-11-11 09:00,11,15.53,15.53,15.53,15.53,4
20090601|2008-11-11 09:30,11,15.4,15.4,15.4,15.4,1
20090601|2008-11-11 10:00,11,15.42,15.42,15.42,15.42,1
20090601|2008-11-11 10:30,11,15.3,15.3,15.17,15.22,3
20090601|2008-11-11 11:00,11,15.21,15.21,15.07,15.07,6
20090601|2008-11-11 11:30,11,15.09,15.1,15.07,15.1,10
20090601|2008-11-11 12:00,11,15.14,15.15,15.14,15.15,7
20090601|2008-11-11 13:30,11,15.18,15.18,15.18,15.18,1
20090601|2008-11-11 14:00,11,15.2,15.2,15.2,15.2,1
20090601|2008-11-11 17:00,12,15.15,15.15,15.15,15.15,4
20090601|2008-11-12 07:30,12,15.16,15.16,15.16,15.16,5
20090601|2008-11-12 09:00,12,15.2,15.2,15.2,15.2,1
20090601|2008-11-12 09:30,12,15.28,15.28,15.28,15.28,5
20090601|2008-11-12 10:30,12,15.22,15.22,15.18,15.18,4
20090601|2008-11-12 11:00,12,15.15,15.15,15.15,15.15,20
20090601|2008-11-12 18:30,13,15.15,15.15,15.1,15.1,2
20090601|2008-11-12 21:00,13,15.12,15.12,15.12,15.12,10
20090601|2008-11-13 08:00,13,15.12,15.12,15.12,15.12,2
20090601|2008-11-13 08:30,13,15.12,15.15,15.12,15.15,13
20090601|2008-11-13 09:30,13,15.15,15.15,15.15,15.15,10
20090601|2008-11-13 10:00,13,15.15,15.15,15.15,15.15,6
20090601|2008-11-13 10:30,13,15.15,15.26,15.15,15.25,7
20090601|2008-11-13 11:30,13,15.17,15.17,15.17,15.17,2
20090601|2008-11-13 12:00,13,15.14,15.14,15.12,15.12,9
20090601|2008-11-13 13:00,13,15.1,15.1,15.1,15.1,3
20090601|2008-11-13 15:30,13,15.17,15.17,15.17,15.17,2
20090601|2008-11-14 11:00,14,15.17,15.17,15.17,15.17,1
20090601|2008-11-14 12:30,14,15.17,15.17,15.17,15.17,1
20090601|2008-11-14 13:00,14,15.12,15.12,15.12,15.12,1
20090601|2008-11-17 09:30,17,15.17,15.25,15.17,15.22,7
20090601|2008-11-17 10:00,17,15.24,15.24,15.24,15.24,6
20090601|2008-11-17 11:00,17,15.22,15.22,15.22,15.22,1
20090601|2008-11-17 13:00,17,15.2,15.2,15.19,15.19,3
20090601|2008-11-17 15:30,17,15.22,15.22,15.22,15.22,2
20090601|2008-11-18 08:30,18,15.21,15.21,15.21,15.21,2
20090601|2008-11-18 09:00,18,15.3,15.3,15.3,15.3,1
20090601|2008-11-18 09:30,18,15.4,15.4,15.4,15.4,1
20090601|2008-11-18 10:30,18,15.27,15.27,15.27,15.27,1
20090601|2008-11-18 13:30,18,15.32,15.32,15.32,15.32,1
20090601|2008-11-19 08:30,19,15.3,15.3,15.3,15.3,2
20090601|2008-11-19 10:00,19,15.32,15.32,15.32,15.32,1
20090601|2008-11-19 10:30,19,15.3,15.3,15.3,15.3,2
20090601|2008-11-19 11:00,19,15.25,15.25,15.25,15.25,4
20090601|2008-11-19 12:00,19,15.2,15.2,15.2,15.2,2
20090601|2008-11-19 14:30,19,15.27,15.27,15.27,15.27,1
20090601|2008-11-19 15:00,19,15.27,15.27,15.27,15.27,4
20090601|2008-11-20 07:30,20,15.21,15.21,15.21,15.21,1
20090601|2008-11-20 08:00,20,15.21,15.21,15.12,15.12,11
20090601|2008-11-20 08:30,20,15.13,15.13,15.12,15.12,16
20090601|2008-11-20 09:00,20,15.1,15.1,15.1,15.1,7
20090601|2008-11-20 09:30,20,15.08,15.08,15.02,15.02,8
20090601|2008-11-20 10:00,20,15.1,15.1,15.01,15.01,14
20090601|2008-11-20 10:30,20,15.02,15.1,15,15.1,8
20090601|2008-11-20 11:30,20,15.1,15.1,15.1,15.1,1
20090601|2008-11-20 12:00,20,15.06,15.06,15.06,15.06,1
20090601|2008-11-20 12:30,20,15.05,15.05,15.05,15.05,1
20090601|2008-11-20 13:00,20,15,15,15,15,5
20090601|2008-11-21 09:00,21,15,15,15,15,2
20090601|2008-11-21 09:30,21,14.95,14.95,14.93,14.95,7
20090601|2008-11-21 10:00,21,14.96,14.96,14.9,14.9,8
20090601|2008-11-21 10:30,21,14.95,14.95,14.95,14.95,2
20090601|2008-11-21 11:00,21,14.91,14.99,14.9,14.99,6
20090601|2008-11-21 12:00,21,14.99,14.99,14.99,14.99,2
20090601|2008-11-21 12:30,21,15,15,15,15,3
20090601|2008-11-21 13:00,21,14.9,15,14.9,15,6
20090601|2008-11-21 13:30,21,15,15,15,15,4
20090601|2008-11-24 09:00,24,15.1,15.1,15.1,15.1,2
20090601|2008-11-24 10:30,24,15.1,15.17,15.1,15.1,15
20090601|2008-11-24 11:00,24,15.1,15.1,15.1,15.1,1
20090601|2008-11-24 11:30,24,15.07,15.07,15.07,15.07,2
20090601|2008-11-24 12:00,24,15.07,15.07,15.07,15.07,2
20090601|2008-11-24 12:30,24,14.99,14.99,14.9,14.9,2
20090601|2008-11-24 13:00,24,14.92,14.92,14.92,14.92,1
20090601|2008-11-25 06:30,25,14.95,14.95,14.95,14.95,1
20090601|2008-11-25 09:00,25,14.95,14.95,14.95,14.95,3
20090601|2008-11-25 09:30,25,14.95,14.95,14.87,14.87,7
20090601|2008-11-25 10:00,25,14.83,14.85,14.7,14.85,15
20090601|2008-11-25 10:30,25,14.85,14.9,14.85,14.9,7
20090601|2008-11-26 09:00,26,14.83,14.83,14.83,14.83,1
20090601|2008-11-26 10:00,26,14.8,14.8,14.75,14.75,18
20090601|2008-11-26 10:30,26,14.77,14.8,14.77,14.8,3
20090601|2008-11-26 11:00,26,14.8,14.83,14.8,14.83,2
20090601|2008-11-26 12:00,26,14.79,14.79,14.79,14.79,5
20090601|2008-11-26 12:30,26,14.76,14.76,14.7,14.76,11
20090601|2008-11-26 13:00,26,14.7,14.7,14.7,14.7,5
20090601|2008-11-26 13:30,26,14.69,14.69,14.65,14.65,13
20090601|2008-12-01 09:00,1,14.7,14.7,14.7,14.7,2
20090601|2008-12-01 09:30,1,14.7,14.7,14.53,14.53,19
20090601|2008-12-01 10:00,1,14.57,14.69,14.53,14.69,8
20090601|2008-12-01 12:00,1,14.58,14.58,14.58,14.58,1
20090601|2008-12-01 12:30,1,14.59,14.59,14.59,14.59,2
20090601|2008-12-01 15:00,1,14.59,14.59,14.59,14.59,10
20090601|2008-12-01 15:30,1,14.62,14.63,14.62,14.63,4
20090601|2008-12-02 08:30,2,14.6,14.6,14.6,14.6,2
20090601|2008-12-02 09:00,2,14.6,14.6,14.55,14.55,15
20090601|2008-12-02 09:30,2,14.62,14.65,14.62,14.65,12
20090601|2008-12-02 10:00,2,14.62,14.62,14.62,14.62,1
20090601|2008-12-02 10:30,2,14.55,14.55,14.55,14.55,5
20090601|2008-12-02 12:30,2,14.57,14.57,14.55,14.55,2
20090601|2008-12-02 13:00,2,14.56,14.56,14.56,14.56,1
20090601|2008-12-03 08:30,3,14.55,14.55,14.55,14.55,5
20090601|2008-12-03 09:30,3,14.63,14.63,14.63,14.63,1
20090601|2008-12-03 10:00,3,14.63,14.63,14.63,14.63,4
20090601|2008-12-03 10:30,3,14.64,14.65,14.64,14.65,7
20090601|2008-12-03 11:00,3,14.4,14.4,14.4,14.4,1
20090601|2008-12-03 11:30,3,14.37,14.37,14.24,14.24,23
20090601|2008-12-03 12:00,3,14.25,14.25,14.24,14.24,3
20090601|2008-12-03 12:30,3,14.25,14.27,14.25,14.27,2
20090601|2008-12-03 14:00,3,14.2,14.2,14.2,14.2,1
20090601|2008-12-03 15:30,3,14.22,14.22,14.22,14.22,3
20090601|2008-12-03 17:00,4,14.25,14.25,14.25,14.25,1
20090601|2008-12-03 18:00,4,14.22,14.22,14.22,14.22,1
20090601|2008-12-03 18:30,4,14.22,14.22,14.22,14.22,1
20090601|2008-12-04 08:00,4,14.1,14.13,14.1,14.12,6
20090601|2008-12-04 08:30,4,14.2,14.25,14.2,14.25,5
20090601|2008-12-04 09:00,4,14.22,14.22,14.22,14.22,37
20090601|2008-12-04 09:30,4,14.2,14.2,14.2,14.2,3
20090601|2008-12-04 10:00,4,14.09,14.09,14.09,14.09,1
20090601|2008-12-04 10:30,4,14.02,14.02,13.95,14.02,11
20090601|2008-12-04 12:00,4,13.99,13.99,13.99,13.99,2
20090601|2008-12-04 12:30,4,13.91,13.95,13.91,13.95,3
20090601|2008-12-04 13:00,4,13.9,13.9,13.86,13.86,2
20090601|2008-12-04 15:00,4,13.88,13.88,13.88,13.88,3
20090601|2008-12-04 15:30,4,13.91,13.91,13.91,13.91,1
20090601|2008-12-05 07:30,5,13.68,13.68,13.68,13.68,1
20090601|2008-12-05 08:00,5,13.84,13.84,13.84,13.84,1
20090601|2008-12-05 08:30,5,13.84,13.84,13.84,13.84,1
20090601|2008-12-05 09:00,5,13.84,13.85,13.77,13.77,11
20090601|2008-12-05 09:30,5,13.77,13.77,13.77,13.77,2
20090601|2008-12-05 10:00,5,13.75,13.75,13.62,13.69,10
20090601|2008-12-05 10:30,5,13.8,13.8,13.7,13.7,18
20090601|2008-12-05 11:00,5,13.67,13.69,13.63,13.63,22
20090601|2008-12-05 11:30,5,13.64,13.81,13.64,13.78,31
20090601|2008-12-05 12:00,5,13.8,13.82,13.8,13.82,3
20090601|2008-12-05 12:30,5,13.89,13.9,13.89,13.9,10
20090601|2008-12-05 13:00,5,13.8,13.8,13.8,13.8,1
20090601|2008-12-05 13:30,5,13.82,13.82,13.82,13.82,1
20090601|2008-12-08 10:00,8,13.88,13.88,13.87,13.87,2
20090601|2008-12-08 11:00,8,13.83,13.83,13.83,13.83,1
20090601|2008-12-08 11:30,8,13.83,13.83,13.83,13.83,3
20090601|2008-12-08 12:00,8,13.85,13.88,13.85,13.88,6
20090601|2008-12-08 12:30,8,13.93,13.95,13.93,13.95,13
20090601|2008-12-08 13:00,8,13.97,14,13.91,13.96,10
20090601|2008-12-08 15:00,8,13.99,13.99,13.99,13.99,1
20090601|2008-12-08 15:30,8,13.93,13.99,13.93,13.99,15
20090601|2008-12-09 07:30,9,13.9,13.9,13.9,13.9,3
20090601|2008-12-09 08:00,9,13.94,13.94,13.9,13.9,2
20090601|2008-12-09 09:30,9,13.9,13.9,13.9,13.9,1
20090601|2008-12-09 10:00,9,13.87,13.87,13.84,13.87,6
20090601|2008-12-09 10:30,9,13.9,13.9,13.9,13.9,1
20090601|2008-12-09 11:00,9,13.9,13.91,13.9,13.91,5
20090601|2008-12-09 12:30,9,13.85,13.85,13.85,13.85,2
20090601|2008-12-09 13:00,9,13.8,13.8,13.8,13.8,5
20090601|2008-12-10 06:30,10,13.88,13.88,13.88,13.88,1
20090601|2008-12-10 10:00,10,13.8,13.8,13.75,13.75,6
20090601|2008-12-10 10:30,10,13.76,13.76,13.76,13.76,2
20090601|2008-12-10 12:00,10,13.8,13.8,13.8,13.8,5
20090601|2008-12-10 12:30,10,13.8,13.8,13.8,13.8,1
20090601|2008-12-10 13:00,10,13.8,13.81,13.8,13.81,2
20090601|2008-12-11 10:00,11,13.83,13.88,13.83,13.88,9
20090601|2008-12-11 10:30,11,13.86,13.86,13.72,13.72,4
20090601|2008-12-11 11:30,11,13.7,13.7,13.7,13.7,1
20090601|2008-12-11 12:00,11,13.7,13.7,13.69,13.69,9
20090601|2008-12-11 12:30,11,13.64,13.64,13.55,13.55,12
20090601|2008-12-11 13:00,11,13.56,13.56,13.52,13.55,15
20090601|2008-12-11 13:30,11,13.6,13.73,13.6,13.73,2
20090601|2008-12-11 14:30,11,13.62,13.62,13.62,13.62,1
20090601|2008-12-11 15:30,11,13.62,13.62,13.62,13.62,3
20090601|2008-12-11 17:00,12,13.58,13.58,13.58,13.58,2
20090601|2008-12-11 18:00,12,13.51,13.52,13.51,13.52,3
20090601|2008-12-11 20:00,12,13.52,13.52,13.51,13.51,3
20090601|2008-12-12 07:30,12,13.43,13.43,13.43,13.43,1
20090601|2008-12-12 08:00,12,13.41,13.43,13.41,13.43,7
20090601|2008-12-12 08:30,12,13.45,13.45,13.45,13.45,5
20090601|2008-12-12 09:00,12,13.45,13.45,13.35,13.36,15
20090601|2008-12-12 09:30,12,13.36,13.38,13.28,13.28,20
20090601|2008-12-12 10:30,12,13.26,13.26,13.25,13.25,2
20090601|2008-12-12 11:30,12,13.23,13.28,13.23,13.28,3
20090601|2008-12-12 12:00,12,13.23,13.29,13.23,13.29,4
20090601|2008-12-15 10:00,15,13.25,13.25,13.22,13.22,7
20090601|2008-12-15 10:30,15,13.25,13.3,13.23,13.3,4
20090601|2008-12-15 11:00,15,13.35,13.37,13.34,13.37,9
20090601|2008-12-15 12:30,15,13.31,13.37,13.31,13.32,14
20090601|2008-12-15 13:00,15,13.32,13.32,13.3,13.3,4
20090601|2008-12-15 14:30,15,13.33,13.33,13.33,13.33,1
20090601|2008-12-15 22:00,16,13.33,13.33,13.33,13.33,2
20090601|2008-12-15 22:30,16,13.38,13.38,13.38,13.38,8
20090601|2008-12-16 09:00,16,13.38,13.39,13.38,13.39,6
20090601|2008-12-16 09:30,16,13.4,13.4,13.4,13.4,4
20090601|2008-12-16 10:00,16,13.38,13.38,13.38,13.38,1
20090601|2008-12-16 10:30,16,13.4,13.4,13.26,13.26,17
20090601|2008-12-16 11:30,16,13.32,13.32,13.32,13.32,4
20090601|2008-12-16 12:00,16,13.3,13.34,13.28,13.28,6
20090601|2008-12-16 12:30,16,13.33,13.33,13.33,13.33,1
20090601|2008-12-16 23:00,17,13.35,13.35,13.35,13.35,1
20090601|2008-12-17 05:30,17,13.35,13.35,13.35,13.35,3
20090601|2008-12-17 07:00,17,13.33,13.33,13.33,13.33,5
20090601|2008-12-17 08:30,17,13.32,13.32,13.32,13.32,1
20090601|2008-12-17 09:00,17,13.31,13.31,13.22,13.25,9
20090601|2008-12-17 09:30,17,13.25,13.25,13.25,13.25,2
20090601|2008-12-17 10:00,17,13.19,13.19,13.19,13.19,1
20090601|2008-12-17 11:30,17,13.13,13.13,13.13,13.13,1
20090601|2008-12-17 17:30,18,13.19,13.19,13.19,13.19,2
20090601|2008-12-18 06:30,18,13.19,13.19,13.18,13.18,6
20090601|2008-12-18 09:00,18,13.13,13.13,13.13,13.13,2
20090601|2008-12-18 10:00,18,13.13,13.13,13,13,57
20090601|2008-12-18 10:30,18,13.01,13.01,12.94,12.94,5
20090601|2008-12-18 11:30,18,13.05,13.05,13.05,13.05,3
20090601|2008-12-18 12:00,18,13.05,13.11,13.05,13.11,3
20090601|2008-12-18 12:30,18,13.11,13.11,13.11,13.11,1
20090601|2008-12-18 13:00,18,13.01,13.01,12.98,13,4
20090601|2008-12-18 15:00,18,13.05,13.05,13.05,13.05,5
20090601|2008-12-19 08:30,19,13.05,13.08,13.05,13.08,8
20090601|2008-12-19 10:30,19,13.1,13.1,13.08,13.08,7
20090601|2008-12-19 11:00,19,13.08,13.08,12.98,12.98,20
20090601|2008-12-19 12:00,19,12.97,12.97,12.96,12.96,2
20090601|2008-12-22 09:00,22,12.99,13,12.99,13,2
20090601|2008-12-22 09:30,22,12.99,13,12.93,12.97,7
20090601|2008-12-22 10:00,22,13.04,13.04,13.04,13.04,4
20090601|2008-12-22 10:30,22,13.04,13.09,13,13.01,12
20090601|2008-12-22 11:30,22,13.09,13.09,13.09,13.09,2
20090601|2008-12-22 12:00,22,13.09,13.09,13.09,13.09,1
20090601|2008-12-23 07:00,23,13.13,13.2,13.13,13.2,26
20090601|2008-12-23 08:00,23,13.2,13.2,13.2,13.2,4
20090601|2008-12-23 09:00,23,13.2,13.22,13.2,13.2,4
20090601|2008-12-23 09:30,23,13.22,13.22,13.2,13.2,5
20090601|2008-12-23 10:00,23,13.2,13.22,13.18,13.22,5
20090601|2008-12-23 12:00,23,13.15,13.16,13.1,13.1,8
20090601|2008-12-23 12:30,23,13.1,13.1,13.09,13.09,4
20090601|2008-12-23 13:00,23,13.14,13.14,13.14,13.14,1
20090601|2008-12-24 05:30,24,13.14,13.14,13.14,13.14,1
20090601|2008-12-24 11:00,24,13.14,13.14,13.14,13.14,3
20090601|2008-12-24 11:30,24,13.14,13.16,13.09,13.09,5
20090601|2008-12-29 09:30,29,13.19,13.19,13.15,13.15,9
20090601|2008-12-29 10:30,29,13.2,13.2,13.15,13.15,11
20090601|2008-12-29 11:30,29,13.15,13.18,13.15,13.18,4
20090601|2008-12-29 12:30,29,13.2,13.2,13.2,13.2,23
20090601|2008-12-29 13:00,29,13.22,13.23,13.22,13.23,5
20090601|2008-12-29 15:30,29,13.2,13.2,13.2,13.2,1
20090601|2008-12-29 17:00,30,13.17,13.18,13.17,13.18,2
20090601|2008-12-30 07:30,30,13.17,13.17,13.14,13.14,9
20090601|2008-12-30 09:00,30,13.17,13.17,13.14,13.14,5
20090601|2008-12-30 09:30,30,13.13,13.13,13.12,13.12,8
20090601|2008-12-30 10:00,30,13.12,13.12,13.09,13.09,8
20090601|2008-12-30 10:30,30,13.1,13.1,12.93,12.93,25
20090601|2008-12-30 11:00,30,12.95,12.98,12.93,12.93,7
20090601|2008-12-30 11:30,30,12.92,12.92,12.92,12.92,1
20090601|2008-12-30 12:00,30,12.9,12.9,12.9,12.9,13
20090601|2008-12-30 12:30,30,12.87,12.87,12.87,12.87,1
20090601|2008-12-30 13:00,30,12.87,12.87,12.87,12.87,2
20090601|2008-12-30 18:30,31,12.85,12.85,12.85,12.85,1
20090601|2008-12-30 19:00,31,12.84,12.84,12.84,12.84,1
20090601|2008-12-30 20:00,31,12.82,12.82,12.81,12.81,2
20090601|2008-12-30 20:30,31,12.84,12.84,12.84,12.84,3
20090601|2008-12-31 08:00,31,12.82,12.82,12.82,12.82,1
20090601|2008-12-31 08:30,31,12.82,12.82,12.82,12.82,3
20090601|2008-12-31 09:00,31,12.82,12.82,12.7,12.7,16
20090601|2008-12-31 09:30,31,12.67,12.67,12.58,12.58,24
20090601|2008-12-31 10:00,31,12.6,12.6,12.44,12.44,16
20090601|2008-12-31 10:30,31,12.45,12.45,12.31,12.36,25
20090601|2008-12-31 11:00,31,12.35,12.4,12.35,12.4,2
20090601|2008-12-31 11:30,31,12.45,12.45,12.42,12.42,17
20090601|2008-12-31 12:00,31,12.42,12.42,12.42,12.42,5
20090601|2008-12-31 13:00,31,12.42,12.5,12.42,12.5,7
20090601|2009-01-05 09:00,5,12.4,12.4,12.17,12.17,14
20090601|2009-01-05 09:30,5,12.3,12.3,12.3,12.3,1
20090601|2009-01-05 10:00,5,12.33,12.41,12.33,12.4,6
20090601|2009-01-05 10:30,5,12.38,12.41,12.29,12.29,11
20090601|2009-01-05 11:00,5,12.25,12.32,12.25,12.32,4
20090601|2009-01-05 11:30,5,12.27,12.3,12.24,12.3,8
20090601|2009-01-05 12:00,5,12.3,12.42,12.3,12.42,11
20090601|2009-01-05 12:30,5,12.41,12.42,12.41,12.42,3
20090601|2009-01-05 13:00,5,12.34,12.42,12.34,12.42,2
20090601|2009-01-06 02:00,6,12.42,12.42,12.42,12.42,2
20090601|2009-01-06 03:30,6,12.42,12.42,12.42,12.42,2
20090601|2009-01-06 07:00,6,12.42,12.42,12.42,12.42,1
20090601|2009-01-06 08:00,6,12.4,12.4,12.4,12.4,2
20090601|2009-01-06 09:00,6,12.45,12.45,12.29,12.29,5
20090601|2009-01-06 09:30,6,12.27,12.34,12.21,12.34,18
20090601|2009-01-06 10:00,6,12.27,12.3,12.25,12.27,19
20090601|2009-01-06 10:30,6,12.27,12.3,12.25,12.25,10
20090601|2009-01-06 11:00,6,12.25,12.26,12.25,12.25,7
20090601|2009-01-06 11:30,6,12.21,12.29,12.21,12.29,11
20090601|2009-01-06 12:00,6,12.25,12.38,12.2,12.33,34
20090601|2009-01-06 12:30,6,12.28,12.31,12.27,12.27,18
20090601|2009-01-06 13:00,6,12.28,12.31,12.24,12.26,33
20090601|2009-01-06 14:00,6,12.29,12.29,12.29,12.29,13
20090601|2009-01-06 15:00,6,12.28,12.28,12.28,12.28,1
20090601|2009-01-06 17:30,7,12.2,12.2,12.2,12.2,2
20090601|2009-01-06 20:00,7,12.17,12.17,12.17,12.17,1
20090601|2009-01-06 23:00,7,12.17,12.17,12.17,12.17,1
20090601|2009-01-06 23:30,7,12.15,12.15,12.15,12.15,2
20090601|2009-01-07 06:00,7,12.15,12.15,12.15,12.15,1
20090601|2009-01-07 08:00,7,12.15,12.15,12.02,12.03,28
20090601|2009-01-07 08:30,7,12.02,12.02,11.9,11.9,33
20090601|2009-01-07 09:00,7,11.96,11.96,11.84,11.85,71
20090601|2009-01-07 09:30,7,11.8,11.85,11.66,11.66,22
20090601|2009-01-07 10:00,7,11.75,11.75,11.6,11.6,20
20090601|2009-01-07 10:30,7,11.6,11.7,11.6,11.7,35
20090601|2009-01-07 11:00,7,11.6,11.7,11.49,11.49,25
20090601|2009-01-07 11:30,7,11.49,11.49,11.49,11.49,10
20090601|2009-01-07 12:00,7,11.49,11.49,11.49,11.49,11
20090601|2009-01-07 12:30,7,11.49,11.49,11.49,11.49,3
20090601|2009-01-07 13:00,7,11.49,11.49,11.49,11.49,6
20090601|2009-01-07 15:00,7,11.49,11.49,11.49,11.49,5
20090601|2009-01-07 15:30,7,11.49,11.49,11.49,11.49,5
20090601|2009-01-07 17:00,8,11.49,11.49,11.42,11.42,9
20090601|2009-01-07 19:00,8,11.42,11.42,11.42,11.42,1
20090601|2009-01-07 19:30,8,11.42,11.46,11.42,11.45,12
20090601|2009-01-07 21:00,8,11.45,11.45,11.45,11.45,1
20090601|2009-01-08 00:00,8,11.45,11.45,11.45,11.45,1
20090601|2009-01-08 00:30,8,11.45,11.45,11.45,11.45,5
20090601|2009-01-08 01:00,8,11.47,11.47,11.47,11.47,1
20090601|2009-01-08 06:00,8,11.49,11.49,11.49,11.49,1
20090601|2009-01-08 08:00,8,11.47,11.47,11.47,11.47,2
20090601|2009-01-08 08:30,8,11.44,11.44,11.44,11.44,4
20090601|2009-01-08 09:00,8,11.44,11.44,11.41,11.41,10
20090601|2009-01-08 09:30,8,11.44,11.5,11.44,11.5,18
20090601|2009-01-08 10:00,8,11.44,11.55,11.44,11.55,13
20090601|2009-01-08 10:30,8,11.6,11.7,11.6,11.6,25
20090601|2009-01-08 11:00,8,11.52,11.52,11.5,11.5,8
20090601|2009-01-08 11:30,8,11.5,11.5,11.5,11.5,7
20090601|2009-01-08 12:00,8,11.48,11.5,11.45,11.45,16
20090601|2009-01-08 12:30,8,11.52,11.52,11.52,11.52,1
20090601|2009-01-08 13:00,8,11.7,11.7,11.6,11.6,5
20090601|2009-01-08 13:30,8,11.65,11.65,11.65,11.65,2
20090601|2009-01-08 14:00,8,11.58,11.58,11.58,11.58,1
20090601|2009-01-08 14:30,8,11.58,11.58,11.52,11.52,6
20090601|2009-01-09 07:00,9,11.51,11.51,11.51,11.51,1
20090601|2009-01-09 07:30,9,11.49,11.49,11.45,11.45,7
20090601|2009-01-09 08:30,9,11.45,11.48,11.45,11.48,2
20090601|2009-01-09 09:00,9,11.48,11.48,11.48,11.48,2
20090601|2009-01-09 09:30,9,11.55,11.6,11.55,11.58,5
20090601|2009-01-09 10:00,9,11.61,11.61,11.61,11.61,1
20090601|2009-01-09 10:30,9,11.69,12.11,11.69,12.11,43
20090601|2009-01-09 11:00,9,12.18,12.18,11.9,11.9,10
20090601|2009-01-09 11:30,9,11.95,11.95,11.93,11.95,6
20090601|2009-01-09 12:00,9,11.97,11.97,11.93,11.93,3
20090601|2009-01-09 12:30,9,11.89,11.89,11.87,11.87,3
20090601|2009-01-09 13:00,9,11.9,12,11.9,12,7
20090601|2009-01-12 09:00,12,11.87,11.95,11.87,11.95,16
20090601|2009-01-12 09:30,12,12,12.2,12,12.2,14
20090601|2009-01-12 10:00,12,12.2,12.28,12.2,12.26,8
20090601|2009-01-12 10:30,12,12.26,12.35,12.1,12.1,33
20090601|2009-01-12 11:00,12,12.1,12.11,12.05,12.05,12
20090601|2009-01-12 12:00,12,12.1,12.12,12.1,12.12,3
20090601|2009-01-12 12:30,12,12.17,12.17,12.17,12.17,1
20090601|2009-01-12 13:00,12,12.15,12.18,12.15,12.18,2
20090601|2009-01-12 14:00,12,12.2,12.2,12.2,12.2,5
20090601|2009-01-12 17:00,13,12.18,12.2,12.18,12.2,5
20090601|2009-01-12 19:00,13,12.16,12.16,12.16,12.16,1
20090601|2009-01-13 08:00,13,12.16,12.16,12.16,12.16,1
20090601|2009-01-13 08:30,13,12.19,12.19,12.16,12.16,2
20090601|2009-01-13 09:00,13,12.18,12.18,12.15,12.15,11
20090601|2009-01-13 09:30,13,12.18,12.29,12.18,12.29,13
20090601|2009-01-13 10:00,13,12.25,12.31,12.23,12.23,17
20090601|2009-01-13 10:30,13,12.23,12.25,12.1,12.12,84
20090601|2009-01-13 11:00,13,12.15,12.2,12.15,12.18,36
20090601|2009-01-13 11:30,13,12.2,12.22,12.2,12.22,17
20090601|2009-01-13 12:00,13,12.2,12.2,12.12,12.12,20
20090601|2009-01-13 13:00,13,12.12,12.16,12.1,12.11,46
20090601|2009-01-13 13:30,13,12.15,12.18,12.15,12.18,7
20090601|2009-01-13 18:00,14,12.11,12.11,12.08,12.08,5
20090601|2009-01-13 18:30,14,12.08,12.08,12.08,12.08,2
20090601|2009-01-13 19:00,14,12.04,12.04,12.04,12.04,5
20090601|2009-01-14 07:30,14,12.07,12.07,12.07,12.07,1
20090601|2009-01-14 08:30,14,12.03,12.04,12.03,12.04,2
20090601|2009-01-14 09:00,14,12.04,12.04,12.04,12.04,1
20090601|2009-01-14 09:30,14,12.04,12.04,12.01,12.01,16
20090601|2009-01-14 10:00,14,12.01,12.01,11.99,12,7
20090601|2009-01-14 10:30,14,11.98,12.04,11.9,11.9,23
20090601|2009-01-14 11:00,14,11.87,11.87,11.8,11.8,24
20090601|2009-01-14 11:30,14,11.79,11.79,11.75,11.75,17
20090601|2009-01-14 12:30,14,11.74,11.75,11.74,11.75,8
20090601|2009-01-14 13:00,14,11.72,11.72,11.69,11.7,9
20090601|2009-01-14 15:00,14,11.7,11.7,11.7,11.7,1
20090601|2009-01-14 15:30,14,11.7,11.7,11.7,11.7,2
20090601|2009-01-14 20:30,15,11.65,11.65,11.65,11.65,3
20090601|2009-01-15 07:30,15,11.63,11.63,11.63,11.63,5
20090601|2009-01-15 08:00,15,11.64,11.64,11.62,11.62,12
20090601|2009-01-15 08:30,15,11.6,11.6,11.6,11.6,5
20090601|2009-01-15 09:00,15,11.59,11.62,11.58,11.62,10
20090601|2009-01-15 09:30,15,11.6,11.6,11.5,11.5,35
20090601|2009-01-15 10:00,15,11.48,11.55,11.48,11.55,28
20090601|2009-01-15 10:30,15,11.55,11.55,11.5,11.53,11
20090601|2009-01-15 11:00,15,11.52,11.52,11.45,11.45,16
20090601|2009-01-15 11:30,15,11.48,11.5,11.48,11.5,4
20090601|2009-01-15 12:00,15,11.5,11.5,11.5,11.5,28
20090601|2009-01-15 12:30,15,11.5,11.5,11.4,11.4,24
20090601|2009-01-15 13:00,15,11.5,11.5,11.44,11.5,8
20090601|2009-01-15 14:00,15,11.54,11.54,11.54,11.54,2
20090601|2009-01-15 14:30,15,11.57,11.58,11.57,11.58,5
20090601|2009-01-15 15:00,15,11.58,11.58,11.58,11.58,4
20090601|2009-01-16 09:30,16,11.52,11.61,11.52,11.55,12
20090601|2009-01-16 10:00,16,11.57,11.6,11.57,11.6,12
20090601|2009-01-16 10:30,16,11.6,11.61,11.59,11.61,13
20090601|2009-01-16 11:00,16,11.52,11.52,11.47,11.47,4
20090601|2009-01-16 12:30,16,11.55,11.55,11.55,11.55,3
20090601|2009-01-16 13:00,16,11.55,11.55,11.55,11.55,7
20090601|2009-01-20 08:30,20,11.62,11.65,11.55,11.65,16
20090601|2009-01-20 09:00,20,11.74,11.74,11.71,11.71,8
20090601|2009-01-20 09:30,20,11.7,11.7,11.64,11.67,18
20090601|2009-01-20 10:00,20,11.65,11.65,11.64,11.65,14
20090601|2009-01-20 10:30,20,11.65,11.65,11.56,11.56,23
20090601|2009-01-20 11:00,20,11.56,11.62,11.56,11.62,4
20090601|2009-01-20 12:30,20,11.64,11.64,11.64,11.64,1
20090601|2009-01-20 13:00,20,11.6,11.6,11.6,11.6,2
20090601|2009-01-20 14:00,20,11.6,11.6,11.6,11.6,4
20090601|2009-01-20 15:00,20,11.6,11.6,11.6,11.6,1
20090601|2009-01-20 15:30,20,11.6,11.6,11.6,11.6,4
20090601|2009-01-21 07:00,21,11.62,11.62,11.62,11.62,1
20090601|2009-01-21 07:30,21,11.62,11.62,11.62,11.62,1
20090601|2009-01-21 08:30,21,11.7,11.7,11.7,11.7,2
20090601|2009-01-21 09:00,21,11.7,11.78,11.7,11.73,7
20090601|2009-01-21 09:30,21,11.8,11.8,11.8,11.8,4
20090601|2009-01-21 10:00,21,11.73,11.76,11.73,11.73,8
20090601|2009-01-21 10:30,21,11.72,11.73,11.66,11.7,15
20090601|2009-01-21 12:30,21,11.7,11.75,11.7,11.75,2
20090601|2009-01-21 13:00,21,11.72,11.72,11.7,11.7,5
20090601|2009-01-21 14:30,21,11.7,11.74,11.7,11.74,11
20090601|2009-01-21 15:30,21,11.75,11.75,11.75,11.75,4
20090601|2009-01-22 09:30,22,11.78,11.8,11.78,11.8,4
20090601|2009-01-22 10:00,22,11.75,11.8,11.75,11.8,7
20090601|2009-01-22 10:30,22,11.8,11.8,11.72,11.72,14
20090601|2009-01-22 11:30,22,11.7,11.7,11.7,11.7,6
20090601|2009-01-22 12:00,22,11.7,11.71,11.7,11.7,4
20090601|2009-01-22 12:30,22,11.7,11.72,11.69,11.72,5
20090601|2009-01-22 13:00,22,11.71,11.74,11.71,11.74,4
20090601|2009-01-23 05:30,23,11.72,11.72,11.72,11.72,1
20090601|2009-01-23 06:30,23,11.87,11.87,11.87,11.87,1
20090601|2009-01-23 07:00,23,11.79,11.79,11.79,11.79,1
20090601|2009-01-23 07:30,23,11.94,11.94,11.79,11.79,4
20090601|2009-01-23 08:30,23,11.85,11.9,11.85,11.85,28
20090601|2009-01-23 09:00,23,11.85,11.85,11.85,11.85,26
20090601|2009-01-23 09:30,23,11.9,11.97,11.9,11.97,2
20090601|2009-01-23 10:00,23,11.93,11.93,11.9,11.9,6
20090601|2009-01-23 11:30,23,11.98,11.98,11.96,11.96,6
20090601|2009-01-23 12:00,23,11.96,11.96,11.96,11.96,2
20090601|2009-01-23 12:30,23,11.98,11.98,11.98,11.98,5
20090601|2009-01-23 13:30,23,11.98,11.98,11.98,11.98,5
20090601|2009-01-26 09:30,26,12.09,12.25,12.09,12.23,14
20090601|2009-01-26 10:00,26,12.18,12.23,12.13,12.13,3
20090601|2009-01-26 10:30,26,12.23,12.23,12,12,17
20090601|2009-01-26 11:00,26,12.09,12.13,12.09,12.13,2
20090601|2009-01-26 11:30,26,12.23,12.23,12.23,12.23,1
20090601|2009-01-26 13:00,26,12.18,12.18,12.05,12.08,35
20090601|2009-01-26 14:00,26,12.15,12.21,12.15,12.21,14
20090601|2009-01-26 14:30,26,12.21,12.21,12.21,12.21,4
20090601|2009-01-27 08:30,27,12.2,12.2,12.03,12.03,6
20090601|2009-01-27 09:00,27,12.07,12.07,12.07,12.07,1
20090601|2009-01-27 09:30,27,12.07,12.07,11.97,12.03,28
20090601|2009-01-27 10:00,27,12.02,12.02,12,12,4
20090601|2009-01-27 10:30,27,12.04,12.06,12.02,12.02,16
20090601|2009-01-27 12:00,27,11.98,11.98,11.98,11.98,1
20090601|2009-01-27 12:30,27,11.98,12.06,11.98,12.06,4
20090601|2009-01-27 13:00,27,12.02,12.02,12.02,12.02,1
20090601|2009-01-27 13:30,27,12.05,12.05,12.05,12.05,5
20090601|2009-01-27 14:30,27,12.01,12.01,12.01,12.01,6
20090601|2009-01-28 09:00,28,11.98,11.98,11.98,11.98,1
20090601|2009-01-28 09:30,28,11.98,11.98,11.94,11.98,10
20090601|2009-01-28 10:30,28,12.01,12.12,12.01,12.12,13
20090601|2009-01-28 11:00,28,12.12,12.15,12.09,12.15,15
20090601|2009-01-28 11:30,28,12.15,12.15,12.15,12.15,1
20090601|2009-01-28 12:30,28,12.15,12.24,12.15,12.24,14
20090601|2009-01-28 13:00,28,12.24,12.25,12.24,12.25,11
20090601|2009-01-28 14:00,28,12.33,12.33,12.33,12.33,10
20090601|2009-01-28 15:00,28,12.26,12.26,12.25,12.25,2
20090601|2009-01-28 15:30,28,12.25,12.25,12.25,12.25,1
20090601|2009-01-28 22:30,29,12.25,12.25,12.25,12.25,8
20090601|2009-01-29 09:00,29,12.28,12.28,12.27,12.28,11
20090601|2009-01-29 09:30,29,12.29,12.29,12.29,12.29,2
20090601|2009-01-29 10:30,29,12.38,12.4,12.38,12.4,12
20090601|2009-01-29 11:00,29,12.42,12.45,12.4,12.45,14
20090601|2009-01-29 11:30,29,12.45,12.45,12.45,12.45,1
20090601|2009-01-29 12:00,29,12.49,12.49,12.49,12.49,10
20090601|2009-01-29 12:30,29,12.5,12.5,12.5,12.5,1
20090601|2009-01-29 13:30,29,12.54,12.54,12.54,12.54,3
20090601|2009-01-29 14:00,29,12.5,12.5,12.5,12.5,1
20090601|2009-01-29 14:30,29,12.54,12.54,12.54,12.54,1
20090601|2009-01-29 17:00,30,12.53,12.53,12.53,12.53,1
20090601|2009-01-30 08:30,30,12.62,12.63,12.6,12.63,9
20090601|2009-01-30 09:00,30,12.62,12.62,12.57,12.57,23
20090601|2009-01-30 09:30,30,12.57,12.57,12.56,12.56,2
20090601|2009-01-30 10:30,30,12.62,12.62,12.54,12.54,12
20090601|2009-01-30 11:00,30,12.52,12.52,12.47,12.47,39
20090601|2009-01-30 11:30,30,12.51,12.51,12.47,12.47,14
20090601|2009-01-30 12:30,30,12.48,12.48,12.46,12.46,8
20090601|2009-02-02 09:00,2,12.36,12.42,12.36,12.4,13
20090601|2009-02-02 09:30,2,12.4,12.42,12.4,12.4,16
20090601|2009-02-02 10:00,2,12.4,12.4,12.4,12.4,5
20090601|2009-02-02 10:30,2,12.37,12.37,12.35,12.35,7
20090601|2009-02-02 11:00,2,12.35,12.35,12.25,12.25,13
20090601|2009-02-02 11:30,2,12.3,12.3,12.25,12.25,2
20090601|2009-02-02 12:00,2,12.25,12.25,12.25,12.25,1
20090601|2009-02-02 12:30,2,12.27,12.27,12.26,12.26,3
20090601|2009-02-02 13:00,2,12.25,12.25,12.25,12.25,1
20090601|2009-02-02 14:00,2,12.26,12.26,12.26,12.26,2
20090601|2009-02-02 14:30,2,12.29,12.29,12.27,12.27,3
20090601|2009-02-02 17:00,3,12.18,12.18,12.16,12.16,2
20090601|2009-02-02 21:00,3,12.09,12.09,12.09,12.09,1
20090601|2009-02-03 01:30,3,12.1,12.1,12.1,12.1,1
20090601|2009-02-03 08:00,3,12.05,12.05,11.97,11.97,19
20090601|2009-02-03 08:30,3,11.97,11.97,11.97,11.97,7
20090601|2009-02-03 09:00,3,11.95,12.02,11.95,12.02,14
20090601|2009-02-03 09:30,3,12.04,12.04,12.02,12.03,7
20090601|2009-02-03 10:00,3,12.04,12.05,12.01,12.05,20
20090601|2009-02-03 10:30,3,12,12.15,11.99,11.99,24
20090601|2009-02-03 11:00,3,11.99,11.99,11.99,11.99,6
20090601|2009-02-03 11:30,3,12,12,11.9,11.9,14
20090601|2009-02-03 12:00,3,11.9,11.9,11.9,11.9,8
20090601|2009-02-03 12:30,3,11.86,11.86,11.85,11.85,2
20090601|2009-02-03 13:00,3,11.9,11.9,11.9,11.9,3
20090601|2009-02-03 15:00,3,11.85,11.85,11.85,11.85,4
20090601|2009-02-03 17:30,4,11.85,11.85,11.85,11.85,5
20090601|2009-02-03 18:30,4,11.85,11.85,11.85,11.85,1
20090601|2009-02-03 21:30,4,11.85,11.85,11.85,11.85,3
20090601|2009-02-04 08:00,4,11.85,11.85,11.85,11.85,5
20090601|2009-02-04 09:00,4,11.82,11.82,11.82,11.82,3
20090601|2009-02-04 09:30,4,11.8,11.8,11.76,11.76,15
20090601|2009-02-04 10:00,4,11.75,11.85,11.75,11.77,19
20090601|2009-02-04 10:30,4,11.75,11.79,11.75,11.79,24
20090601|2009-02-04 11:00,4,11.84,11.84,11.84,11.84,7
20090601|2009-02-04 11:30,4,11.91,11.92,11.91,11.92,2
20090601|2009-02-04 12:00,4,11.9,11.9,11.88,11.88,7
20090601|2009-02-04 12:30,4,11.89,11.9,11.89,11.9,13
20090601|2009-02-04 13:00,4,11.9,11.9,11.84,11.84,24
20090601|2009-02-04 14:00,4,11.85,11.85,11.85,11.85,1
20090601|2009-02-04 15:00,4,11.85,11.85,11.85,11.85,6
20090601|2009-02-04 15:30,4,11.88,11.88,11.88,11.88,2
20090601|2009-02-05 08:00,5,11.85,11.85,11.85,11.85,6
20090601|2009-02-05 09:00,5,11.82,11.84,11.82,11.84,6
20090601|2009-02-05 09:30,5,11.85,11.95,11.85,11.95,20
20090601|2009-02-05 10:00,5,11.95,12.05,11.95,11.95,25
20090601|2009-02-05 10:30,5,11.94,11.95,11.82,11.82,7
20090601|2009-02-05 11:00,5,11.78,11.78,11.75,11.75,6
20090601|2009-02-05 11:30,5,11.78,11.78,11.75,11.75,3
20090601|2009-02-05 12:30,5,11.83,11.83,11.83,11.83,2
20090601|2009-02-05 13:00,5,11.83,11.87,11.83,11.87,20
20090601|2009-02-05 13:30,5,11.84,11.85,11.84,11.85,2
20090601|2009-02-05 15:00,5,11.84,11.85,11.83,11.85,10
20090601|2009-02-05 19:30,6,11.85,11.85,11.85,11.85,5
20090601|2009-02-05 20:30,6,11.85,11.85,11.85,11.85,3
20090601|2009-02-05 21:30,6,11.85,11.85,11.85,11.85,2
20090601|2009-02-05 22:30,6,11.86,11.86,11.86,11.86,1
20090601|2009-02-06 00:00,6,11.85,11.85,11.85,11.85,3
20090601|2009-02-06 08:00,6,11.9,11.95,11.9,11.95,5
20090601|2009-02-06 08:30,6,11.97,12,11.95,11.95,18
20090601|2009-02-06 09:00,6,11.93,11.97,11.93,11.97,3
20090601|2009-02-06 10:00,6,11.9,11.9,11.9,11.9,1
20090601|2009-02-06 10:30,6,11.88,11.93,11.88,11.93,3
20090601|2009-02-06 11:00,6,11.93,12.1,11.93,12.1,23
20090601|2009-02-06 11:30,6,12.02,12.02,11.93,11.93,4
20090601|2009-02-06 12:30,6,11.98,12.12,11.97,12.05,28
20090601|2009-02-06 13:00,6,12.07,12.07,12.07,12.07,1
20090601|2009-02-09 09:00,9,12.15,12.25,12.15,12.25,14
20090601|2009-02-09 09:30,9,12.23,12.23,12.2,12.2,6
20090601|2009-02-09 10:00,9,12.22,12.22,12.22,12.22,1
20090601|2009-02-09 10:30,9,12.2,12.24,12.2,12.22,17
20090601|2009-02-09 11:00,9,12.2,12.2,12.18,12.18,6
20090601|2009-02-09 11:30,9,12.22,12.25,12.22,12.25,3
20090601|2009-02-09 12:00,9,12.28,12.28,12.28,12.28,2
20090601|2009-02-09 12:30,9,12.28,12.44,12.28,12.44,23
20090601|2009-02-09 13:00,9,12.44,12.47,12.44,12.47,2
20090601|2009-02-09 13:30,9,12.4,12.4,12.4,12.4,2
20090601|2009-02-09 14:00,9,12.4,12.4,12.4,12.4,8
20090601|2009-02-09 21:00,10,12.45,12.46,12.45,12.46,3
20090601|2009-02-10 07:30,10,12.44,12.45,12.44,12.44,8
20090601|2009-02-10 08:30,10,12.43,12.43,12.43,12.43,1
20090601|2009-02-10 09:30,10,12.39,12.39,12.39,12.39,5
20090601|2009-02-10 10:00,10,12.3,12.3,12.24,12.24,4
20090601|2009-02-10 10:30,10,12.33,12.33,12.32,12.33,60
20090601|2009-02-10 11:00,10,12.33,12.33,12.28,12.33,34
20090601|2009-02-10 11:30,10,12.29,12.3,12.28,12.28,21
20090601|2009-02-10 12:00,10,12.3,12.3,12.27,12.27,2
20090601|2009-02-10 12:30,10,12.19,12.25,12.15,12.15,8
20090601|2009-02-10 13:00,10,12.13,12.17,12.1,12.17,3
20090601|2009-02-10 13:30,10,12.09,12.09,12.09,12.09,1
20090601|2009-02-10 14:00,10,12.07,12.07,12.04,12.04,3
20090601|2009-02-10 15:00,10,12.04,12.04,12.04,12.04,2
20090601|2009-02-11 09:00,11,11.93,11.93,11.74,11.74,39
20090601|2009-02-11 10:00,11,11.91,11.91,11.91,11.91,1
20090601|2009-02-11 10:30,11,11.97,11.98,11.97,11.98,2
20090601|2009-02-11 11:00,11,11.91,11.91,11.83,11.83,19
20090601|2009-02-11 11:30,11,11.77,11.8,11.77,11.8,4
20090601|2009-02-11 12:00,11,11.8,11.85,11.8,11.85,8
20090601|2009-02-11 13:00,11,11.84,11.84,11.8,11.8,2
20090601|2009-02-11 13:30,11,11.81,11.81,11.81,11.81,1
20090601|2009-02-11 14:00,11,11.9,11.9,11.9,11.9,2
20090601|2009-02-11 15:30,11,11.85,11.85,11.85,11.85,1
20090601|2009-02-11 17:30,12,11.81,11.81,11.81,11.81,1
20090601|2009-02-11 18:00,12,11.8,11.8,11.76,11.76,5
20090601|2009-02-11 18:30,12,11.75,11.75,11.75,11.75,2
20090601|2009-02-11 19:30,12,11.75,11.75,11.75,11.75,3
20090601|2009-02-11 21:00,12,11.75,11.75,11.75,11.75,1
20090601|2009-02-12 07:30,12,11.75,11.75,11.75,11.75,2
20090601|2009-02-12 08:00,12,11.82,11.82,11.82,11.82,1
20090601|2009-02-12 09:00,12,11.95,11.95,11.95,11.95,4
20090601|2009-02-12 09:30,12,11.95,11.98,11.95,11.98,2
20090601|2009-02-12 10:00,12,11.98,11.98,11.89,11.89,13
20090601|2009-02-12 10:30,12,11.87,11.89,11.87,11.89,42
20090601|2009-02-12 11:00,12,11.89,11.89,11.89,11.89,2
20090601|2009-02-12 11:30,12,11.86,11.86,11.81,11.84,17
20090601|2009-02-12 13:00,12,11.82,11.82,11.82,11.82,1
20090601|2009-02-12 13:30,12,11.85,11.85,11.85,11.85,1
20090601|2009-02-12 14:00,12,11.86,11.86,11.86,11.86,2
20090601|2009-02-12 15:30,12,11.86,11.87,11.86,11.87,3
20090601|2009-02-13 08:00,13,11.89,11.97,11.89,11.97,3
20090601|2009-02-13 08:30,13,11.89,11.89,11.89,11.89,2
20090601|2009-02-13 09:00,13,11.9,11.98,11.9,11.98,12
20090601|2009-02-13 10:00,13,11.95,11.97,11.95,11.97,19
20090601|2009-02-13 10:30,13,11.97,11.98,11.97,11.98,14
20090601|2009-02-13 11:00,13,11.99,12.01,11.99,12.01,6
20090601|2009-02-13 12:00,13,11.87,11.87,11.87,11.87,1
20090601|2009-02-13 12:30,13,11.89,11.89,11.89,11.89,22
20090601|2009-02-13 13:00,13,11.89,11.89,11.85,11.89,11
20090601|2009-02-17 09:00,17,11.83,11.83,11.75,11.77,6
20090601|2009-02-17 10:00,17,11.75,11.75,11.75,11.75,6
20090601|2009-02-17 10:30,17,11.75,11.86,11.7,11.7,64
20090601|2009-02-17 12:00,17,11.7,11.7,11.65,11.65,8
20090601|2009-02-17 14:00,17,11.66,11.66,11.66,11.66,5
20090601|2009-02-17 15:00,17,11.67,11.67,11.67,11.67,1
20090601|2009-02-17 15:30,17,11.66,11.66,11.65,11.65,9
20090601|2009-02-17 18:30,18,11.61,11.61,11.61,11.61,1
20090601|2009-02-17 20:30,18,11.58,11.58,11.58,11.58,1
20090601|2009-02-17 22:00,18,11.56,11.56,11.56,11.56,1
20090601|2009-02-18 07:30,18,11.63,11.67,11.63,11.67,7
20090601|2009-02-18 09:00,18,11.7,11.7,11.67,11.67,16
20090601|2009-02-18 10:00,18,11.7,11.7,11.7,11.7,5
20090601|2009-02-18 10:30,18,11.77,11.86,11.77,11.86,3
20090601|2009-02-18 11:00,18,11.82,11.82,11.8,11.8,2
20090601|2009-02-18 11:30,18,11.72,11.72,11.72,11.72,1
20090601|2009-02-18 12:00,18,11.79,11.79,11.79,11.79,2
20090601|2009-02-18 12:30,18,11.74,11.79,11.74,11.79,3
20090601|2009-02-18 13:00,18,11.75,11.8,11.72,11.72,3
20090601|2009-02-18 14:00,18,11.8,11.8,11.8,11.8,3
20090601|2009-02-18 15:00,18,11.85,11.85,11.85,11.85,2
20090601|2009-02-18 19:00,19,11.92,11.92,11.92,11.92,1
20090601|2009-02-19 06:30,19,11.97,12,11.97,12,4
20090601|2009-02-19 08:00,19,11.92,11.92,11.89,11.89,2
20090601|2009-02-19 08:30,19,11.95,11.95,11.95,11.95,1
20090601|2009-02-19 09:00,19,11.87,11.87,11.87,11.87,1
20090601|2009-02-19 09:30,19,11.9,11.9,11.85,11.85,5
20090601|2009-02-19 10:00,19,11.85,11.85,11.81,11.82,31
20090601|2009-02-19 10:30,19,11.82,11.82,11.65,11.65,30
20090601|2009-02-19 11:00,19,11.65,11.65,11.5,11.63,30
20090601|2009-02-19 11:30,19,11.62,11.7,11.62,11.7,52
20090601|2009-02-19 12:00,19,11.65,11.65,11.65,11.65,1
20090601|2009-02-19 12:30,19,11.63,11.63,11.62,11.62,2
20090601|2009-02-19 13:00,19,11.67,11.68,11.61,11.61,6
20090601|2009-02-19 13:30,19,11.63,11.63,11.63,11.63,1
20090601|2009-02-19 14:00,19,11.62,11.62,11.62,11.62,8
20090601|2009-02-19 14:30,19,11.65,11.66,11.65,11.66,4
20090601|2009-02-19 15:00,19,11.66,11.66,11.66,11.66,1
20090601|2009-02-19 17:00,20,11.59,11.59,11.59,11.59,1
20090601|2009-02-19 19:30,20,11.58,11.58,11.58,11.58,2
20090601|2009-02-19 21:30,20,11.61,11.61,11.61,11.61,2
20090601|2009-02-20 08:00,20,11.66,11.68,11.66,11.68,4
20090601|2009-02-20 08:30,20,11.55,11.55,11.51,11.51,20
20090601|2009-02-20 09:00,20,11.53,11.61,11.53,11.61,7
20090601|2009-02-20 09:30,20,11.57,11.59,11.56,11.59,3
20090601|2009-02-20 10:30,20,11.61,11.61,11.53,11.61,37
20090601|2009-02-20 11:00,20,11.55,11.58,11.55,11.58,6
20090601|2009-02-20 12:00,20,11.58,11.63,11.53,11.63,15
20090601|2009-02-20 12:30,20,11.62,11.63,11.62,11.63,3
20090601|2009-02-20 13:00,20,11.63,11.63,11.53,11.62,9
20090601|2009-02-23 10:00,23,11.65,11.65,11.53,11.58,36
20090601|2009-02-23 10:30,23,11.58,11.58,11.5,11.5,30
20090601|2009-02-23 11:00,23,11.52,11.55,11.52,11.55,21
20090601|2009-02-23 11:30,23,11.52,11.52,11.47,11.47,20
20090601|2009-02-23 12:30,23,11.52,11.52,11.52,11.52,2
20090601|2009-02-23 13:00,23,11.5,11.51,11.47,11.51,58
20090601|2009-02-23 20:30,24,11.4,11.4,11.4,11.4,2
20090601|2009-02-24 04:30,24,11.35,11.35,11.35,11.35,4
20090601|2009-02-24 06:00,24,11.33,11.33,11.28,11.28,26
20090601|2009-02-24 06:30,24,11.29,11.29,11.29,11.29,2
20090601|2009-02-24 07:30,24,11.26,11.29,11.22,11.29,5
20090601|2009-02-24 08:00,24,11.29,11.32,11.29,11.3,34
20090601|2009-02-24 08:30,24,11.29,11.29,11.29,11.29,5
20090601|2009-02-24 09:00,24,11.3,11.32,11.29,11.29,158
20090601|2009-02-24 09:30,24,11.29,11.3,11.26,11.28,27
20090601|2009-02-24 10:00,24,11.27,11.3,11.25,11.3,75
20090601|2009-02-24 10:30,24,11.28,11.45,11.27,11.42,23
20090601|2009-02-24 11:30,24,11.37,11.37,11.29,11.29,9
20090601|2009-02-24 12:00,24,11.29,11.29,11.29,11.29,2
20090601|2009-02-24 12:30,24,11.33,11.34,11.33,11.34,2
20090601|2009-02-24 13:00,24,11.34,11.36,11.32,11.32,15
20090601|2009-02-24 14:30,24,11.32,11.32,11.32,11.32,2
20090601|2009-02-25 08:30,25,11.34,11.34,11.34,11.34,9
20090601|2009-02-25 09:30,25,11.34,11.37,11.24,11.24,10
20090601|2009-02-25 10:00,25,11.24,11.25,11.24,11.25,4
20090601|2009-02-25 10:30,25,11.25,11.25,11.16,11.18,39
20090601|2009-02-25 11:30,25,11.25,11.25,11.25,11.25,1
20090601|2009-02-25 12:00,25,11.23,11.25,11.23,11.25,3
20090601|2009-02-25 12:30,25,11.26,11.28,11.26,11.28,7
20090601|2009-02-25 13:00,25,11.25,11.25,11.25,11.25,1
20090601|2009-02-25 13:30,25,11.25,11.3,11.25,11.3,7
20090601|2009-02-25 14:00,25,11.33,11.33,11.33,11.33,5
20090601|2009-02-25 14:30,25,11.3,11.3,11.3,11.3,20
20090601|2009-02-25 15:00,25,11.3,11.3,11.3,11.3,5
20090601|2009-02-25 19:30,26,11.23,11.23,11.23,11.23,2
20090601|2009-02-25 21:30,26,11.23,11.23,11.23,11.23,2
20090601|2009-02-26 09:30,26,11.25,11.25,11.25,11.25,5
20090601|2009-02-26 10:00,26,11.31,11.31,11.25,11.28,16
20090601|2009-02-26 10:30,26,11.28,11.34,11.25,11.3,27
20090601|2009-02-26 11:00,26,11.33,11.35,11.33,11.35,12
20090601|2009-02-26 13:00,26,11.33,11.39,11.33,11.39,5
20090601|2009-02-26 14:30,26,11.32,11.32,11.32,11.32,7
20090601|2009-02-26 23:00,27,11.33,11.33,11.33,11.33,5
20090601|2009-02-27 09:30,27,11.31,11.31,11.3,11.3,12
20090601|2009-02-27 10:00,27,11.33,11.45,11.33,11.45,14
20090601|2009-02-27 10:30,27,11.45,11.45,11.44,11.44,8
20090601|2009-02-27 11:00,27,11.4,11.4,11.4,11.4,1
20090601|2009-02-27 11:30,27,11.4,11.4,11.4,11.4,1
20090601|2009-02-27 12:00,27,11.32,11.34,11.31,11.34,18
20090601|2009-02-27 12:30,27,11.34,11.36,11.34,11.34,6
20090601|2009-02-27 13:00,27,11.3,11.36,11.3,11.36,2
20090601|2009-02-27 13:30,27,11.37,11.37,11.37,11.37,1
20090601|2009-03-02 09:00,2,11.32,11.32,11.3,11.3,10
20090601|2009-03-02 09:30,2,11.28,11.31,11.28,11.31,50
20090601|2009-03-02 10:00,2,11.31,11.31,11.28,11.28,31
20090601|2009-03-02 10:30,2,11.3,11.33,11.3,11.33,36
20090601|2009-03-02 13:00,2,11.33,11.33,11.33,11.33,1
20090601|2009-03-02 14:00,2,11.33,11.33,11.33,11.33,1
20090601|2009-03-03 09:00,3,11.33,11.33,11.29,11.29,18
20090601|2009-03-03 09:30,3,11.27,11.31,11.27,11.31,9
20090601|2009-03-03 10:00,3,11.31,11.31,11.3,11.3,8
20090601|2009-03-03 10:30,3,11.32,11.32,11.25,11.27,80
20090601|2009-03-03 11:00,3,11.33,11.33,11.33,11.33,5
20090601|2009-03-03 12:30,3,11.33,11.33,11.3,11.3,6
20090601|2009-03-03 13:00,3,11.35,11.35,11.27,11.27,6
20090601|2009-03-03 14:00,3,11.32,11.33,11.32,11.33,2
20090601|2009-03-03 17:00,4,11.3,11.3,11.3,11.3,6
20090601|2009-03-03 20:30,4,11.3,11.3,11.3,11.3,2
20090601|2009-03-04 09:30,4,11.32,11.39,11.32,11.39,4
20090601|2009-03-04 10:00,4,11.33,11.33,11.33,11.33,1
20090601|2009-03-04 10:30,4,11.35,11.35,11.34,11.34,3
20090601|2009-03-04 11:00,4,11.35,11.35,11.35,11.35,3
20090601|2009-03-04 12:00,4,11.35,11.35,11.35,11.35,1
20090601|2009-03-04 13:00,4,11.39,11.41,11.32,11.41,10
20090601|2009-03-04 13:30,4,11.43,11.43,11.43,11.43,5
20090601|2009-03-04 14:00,4,11.45,11.45,11.45,11.45,1
20090601|2009-03-04 14:30,4,11.4,11.4,11.4,11.4,1
20090601|2009-03-04 15:30,4,11.37,11.37,11.32,11.33,8
20090601|2009-03-05 07:30,5,11.4,11.4,11.4,11.4,6
20090601|2009-03-05 09:00,5,11.42,11.42,11.42,11.42,1
20090601|2009-03-05 10:00,5,11.45,11.45,11.42,11.42,9
20090601|2009-03-05 10:30,5,11.45,11.5,11.45,11.5,7
20090601|2009-03-05 11:00,5,11.55,11.55,11.43,11.43,63
20090601|2009-03-05 11:30,5,11.42,11.42,11.42,11.42,8
20090601|2009-03-05 13:00,5,11.5,11.5,11.44,11.44,6
20090601|2009-03-05 13:30,5,11.55,11.55,11.55,11.55,15
20090601|2009-03-05 14:00,5,11.55,11.55,11.55,11.55,11
20090601|2009-03-05 15:30,5,11.57,11.57,11.57,11.57,11
20090601|2009-03-06 08:30,6,11.55,11.55,11.55,11.55,1
20090601|2009-03-06 09:00,6,11.6,11.62,11.45,11.57,16
20090601|2009-03-06 09:30,6,11.59,11.59,11.59,11.59,5
20090601|2009-03-06 10:30,6,11.58,11.7,11.58,11.7,37
20090601|2009-03-06 11:00,6,11.65,11.65,11.65,11.65,4
20090601|2009-03-06 11:30,6,11.69,11.7,11.66,11.7,41
20090601|2009-03-06 12:00,6,11.74,11.74,11.7,11.7,10
20090601|2009-03-06 12:30,6,11.7,11.7,11.7,11.7,1
20090601|2009-03-06 13:00,6,11.72,11.75,11.7,11.75,15
20090601|2009-03-09 09:00,9,11.72,11.72,11.72,11.72,2
20090601|2009-03-09 09:30,9,11.7,11.74,11.7,11.73,6
20090601|2009-03-09 10:30,9,11.76,11.85,11.76,11.85,41
20090601|2009-03-09 11:00,9,11.85,11.87,11.83,11.85,33
20090601|2009-03-09 11:30,9,11.87,11.89,11.85,11.85,32
20090601|2009-03-09 12:00,9,11.82,11.84,11.82,11.84,7
20090601|2009-03-09 12:30,9,11.84,11.84,11.84,11.84,2
20090601|2009-03-09 13:00,9,11.85,11.85,11.85,11.85,1
20090601|2009-03-09 13:30,9,11.86,11.87,11.85,11.85,28
20090601|2009-03-09 14:30,9,11.81,11.81,11.81,11.81,2
20090601|2009-03-09 15:30,9,11.85,11.85,11.85,11.85,1
20090601|2009-03-09 17:00,10,11.83,11.83,11.81,11.81,4
20090601|2009-03-09 18:00,10,11.85,11.85,11.85,11.85,1
20090601|2009-03-10 08:00,10,11.86,11.86,11.86,11.86,1
20090601|2009-03-10 08:30,10,11.87,11.87,11.87,11.87,1
20090601|2009-03-10 09:00,10,11.89,11.98,11.89,11.98,20
20090601|2009-03-10 09:30,10,11.98,11.98,11.88,11.88,11
20090601|2009-03-10 10:00,10,11.87,11.92,11.87,11.92,29
20090601|2009-03-10 10:30,10,11.92,11.92,11.58,11.58,17
20090601|2009-03-10 11:00,10,11.6,11.68,11.57,11.65,52
20090601|2009-03-10 11:30,10,11.65,11.65,11.63,11.63,15
20090601|2009-03-10 12:00,10,11.65,11.65,11.65,11.65,3
20090601|2009-03-10 12:30,10,11.68,11.68,11.68,11.68,5
20090601|2009-03-10 13:00,10,11.69,11.7,11.66,11.69,5
20090601|2009-03-10 15:30,10,11.69,11.69,11.69,11.69,2
20090601|2009-03-11 08:00,11,11.67,11.67,11.65,11.65,7
20090601|2009-03-11 09:00,11,11.6,11.6,11.6,11.6,1
20090601|2009-03-11 10:00,11,11.55,11.55,11.5,11.5,8
20090601|2009-03-11 10:30,11,11.62,11.75,11.62,11.75,21
20090601|2009-03-11 11:00,11,11.63,11.63,11.62,11.63,11
20090601|2009-03-11 12:00,11,11.68,11.68,11.6,11.6,7
20090601|2009-03-11 12:30,11,11.6,11.6,11.6,11.6,5
20090601|2009-03-11 13:00,11,11.6,11.6,11.56,11.56,2
20090601|2009-03-11 15:30,11,11.59,11.6,11.59,11.6,15
20090601|2009-03-11 17:30,12,11.56,11.56,11.56,11.56,5
20090601|2009-03-12 07:30,12,11.55,11.55,11.55,11.55,8
20090601|2009-03-12 09:00,12,11.55,11.61,11.54,11.55,12
20090601|2009-03-12 09:30,12,11.6,11.68,11.6,11.68,24
20090601|2009-03-12 10:00,12,11.68,11.8,11.68,11.78,29
20090601|2009-03-12 10:30,12,11.78,11.8,11.78,11.8,41
20090601|2009-03-12 11:00,12,11.8,11.85,11.75,11.75,7
20090601|2009-03-12 11:30,12,11.7,11.76,11.64,11.76,12
20090601|2009-03-12 12:00,12,11.71,11.88,11.71,11.85,12
20090601|2009-03-12 12:30,12,11.85,11.89,11.85,11.89,9
20090601|2009-03-12 13:00,12,11.83,11.9,11.78,11.8,9
20090601|2009-03-12 13:30,12,11.85,11.85,11.85,11.85,2
20090601|2009-03-12 17:00,13,11.9,11.9,11.9,11.9,1
20090601|2009-03-13 05:00,13,11.91,11.91,11.91,11.91,1
20090601|2009-03-13 07:30,13,11.91,11.93,11.91,11.93,2
20090601|2009-03-13 08:00,13,11.95,12.1,11.95,12.05,68
20090601|2009-03-13 08:30,13,12.05,12.15,12.05,12.14,19
20090601|2009-03-13 09:00,13,12.13,12.13,12.06,12.06,20
20090601|2009-03-13 09:30,13,12.1,12.13,12.04,12.04,38
20090601|2009-03-13 10:00,13,12.04,12.07,12.04,12.07,16
20090601|2009-03-13 10:30,13,12.07,12.09,11.89,11.89,33
20090601|2009-03-13 11:00,13,11.86,11.93,11.83,11.89,21
20090601|2009-03-13 11:30,13,11.89,11.89,11.89,11.89,16
20090601|2009-03-13 12:00,13,11.87,11.89,11.87,11.89,5
20090601|2009-03-13 12:30,13,11.89,11.94,11.88,11.88,36
20090601|2009-03-13 13:00,13,11.87,11.89,11.84,11.85,27
20090601|2009-03-13 13:30,13,11.85,11.85,11.82,11.83,17
20090601|2009-03-16 09:00,16,11.85,11.93,11.85,11.91,9
20090601|2009-03-16 09:30,16,11.93,11.93,11.87,11.87,6
20090601|2009-03-16 10:30,16,11.93,12,11.93,12,7
20090601|2009-03-16 11:00,16,11.99,11.99,11.99,11.99,13
20090601|2009-03-16 11:30,16,11.99,11.99,11.95,11.95,2
20090601|2009-03-16 12:30,16,11.99,12.07,11.99,12.06,17
20090601|2009-03-16 13:00,16,12.08,12.14,12.07,12.14,32
20090601|2009-03-16 13:30,16,12.16,12.16,12.16,12.16,3
20090601|2009-03-16 14:30,16,12.16,12.2,12.16,12.2,27
20090601|2009-03-16 15:00,16,12.25,12.27,12.24,12.26,50
20090601|2009-03-16 15:30,16,12.21,12.24,12.21,12.24,3
20090601|2009-03-16 17:00,17,12.21,12.29,12.21,12.29,5
20090601|2009-03-16 18:30,17,12.28,12.28,12.28,12.28,1
20090601|2009-03-16 19:00,17,12.29,12.29,12.23,12.29,9
20090601|2009-03-16 21:00,17,12.29,12.3,12.27,12.27,3
20090601|2009-03-16 22:00,17,12.28,12.33,12.28,12.33,7
20090601|2009-03-17 05:30,17,12.33,12.33,12.33,12.33,1
20090601|2009-03-17 06:00,17,12.34,12.39,12.34,12.39,6
20090601|2009-03-17 06:30,17,12.3,12.3,12.3,12.3,1
20090601|2009-03-17 07:00,17,12.26,12.26,12.14,12.14,4
20090601|2009-03-17 08:00,17,12.25,12.25,12.25,12.25,5
20090601|2009-03-17 08:30,17,12.22,12.22,12.22,12.22,1
20090601|2009-03-17 09:00,17,12.22,12.3,12.22,12.3,3
20090601|2009-03-17 09:30,17,12.3,12.43,12.3,12.43,24
20090601|2009-03-17 10:00,17,12.45,12.45,12.3,12.3,25
20090601|2009-03-17 10:30,17,12.28,12.35,12.21,12.34,16
20090601|2009-03-17 11:00,17,12.35,12.35,12.27,12.27,10
20090601|2009-03-17 12:30,17,12.32,12.33,12.32,12.33,4
20090601|2009-03-17 13:00,17,12.33,12.38,12.31,12.38,20
20090601|2009-03-17 13:30,17,12.38,12.38,12.36,12.36,5
20090601|2009-03-17 17:30,18,12.32,12.32,12.32,12.32,3
20090601|2009-03-18 05:30,18,12.39,12.4,12.39,12.4,6
20090601|2009-03-18 07:00,18,12.4,12.4,12.4,12.4,4
20090601|2009-03-18 07:30,18,12.4,12.45,12.4,12.45,20
20090601|2009-03-18 08:00,18,12.36,12.36,12.35,12.35,7
20090601|2009-03-18 09:00,18,12.4,12.45,12.35,12.37,26
20090601|2009-03-18 09:30,18,12.32,12.35,12.31,12.35,14
20090601|2009-03-18 10:00,18,12.35,12.35,12.33,12.33,4
20090601|2009-03-18 10:30,18,12.29,12.29,11.95,11.95,87
20090601|2009-03-18 11:00,18,11.9,11.95,11.85,11.95,122
20090601|2009-03-18 11:30,18,11.95,12.08,11.95,12.03,17
20090601|2009-03-18 12:00,18,12.05,12.06,12.05,12.06,6
20090601|2009-03-18 12:30,18,12.02,12.04,12,12.04,10
20090601|2009-03-18 13:00,18,12.05,12.1,12.04,12.1,11
20090601|2009-03-18 13:30,18,12.18,12.22,12.18,12.22,2
20090601|2009-03-18 14:00,18,12.1,12.1,12.1,12.1,2
20090601|2009-03-18 15:30,18,12.15,12.15,12.15,12.15,1
20090601|2009-03-18 18:30,19,12.1,12.1,12.1,12.1,3
20090601|2009-03-19 08:00,19,12.18,12.18,12.18,12.18,9
20090601|2009-03-19 08:30,19,12.19,12.19,12.19,12.19,4
20090601|2009-03-19 09:00,19,12.24,12.26,12.24,12.26,6
20090601|2009-03-19 09:30,19,12.26,12.36,12.26,12.3,13
20090601|2009-03-19 10:00,19,12.3,12.35,12.28,12.28,15
20090601|2009-03-19 10:30,19,12.26,12.55,12.16,12.55,76
20090601|2009-03-19 11:00,19,12.55,12.79,12.5,12.79,25
20090601|2009-03-19 11:30,19,12.79,12.79,12.75,12.75,4
20090601|2009-03-19 12:30,19,12.79,12.79,12.79,12.79,34
20090601|2009-03-19 13:00,19,12.79,12.79,12.79,12.79,7
20090601|2009-03-19 17:00,20,13.09,13.18,13.09,13.18,27
20090601|2009-03-19 17:30,20,13.1,13.1,13.1,13.1,2
20090601|2009-03-19 19:30,20,13.13,13.13,13.13,13.13,1
20090601|2009-03-19 20:00,20,13.11,13.11,12.86,12.86,18
20090601|2009-03-19 20:30,20,12.86,12.86,12.86,12.86,2
20090601|2009-03-19 21:00,20,13,13.04,13,13.04,3
20090601|2009-03-19 23:30,20,13,13,13,13,1
20090601|2009-03-20 02:30,20,13.12,13.12,13.12,13.12,1
20090601|2009-03-20 06:00,20,13.08,13.08,13.08,13.08,5
20090601|2009-03-20 07:00,20,13.12,13.12,13.12,13.12,10
20090601|2009-03-20 08:00,20,13.12,13.19,13.02,13.03,11
20090601|2009-03-20 08:30,20,13.07,13.15,13.07,13.15,3
20090601|2009-03-20 09:00,20,13.17,13.35,13.1,13.1,6
20090601|2009-03-20 09:30,20,13.02,13.1,13.02,13.1,16
20090601|2009-03-20 10:00,20,13.11,13.11,13.1,13.1,4
20090601|2009-03-20 10:30,20,13.04,13.08,12.77,12.85,71
20090601|2009-03-20 11:00,20,12.77,12.85,12.59,12.59,26
20090601|2009-03-20 11:30,20,12.68,12.73,12.6,12.68,24
20090601|2009-03-20 12:00,20,12.66,12.66,12.66,12.66,1
20090601|2009-03-20 12:30,20,12.67,12.7,12.67,12.7,7
20090601|2009-03-20 13:00,20,12.65,12.7,12.65,12.68,7
20090601|2009-03-20 13:30,20,12.7,12.7,12.7,12.7,1
20090601|2009-03-23 09:00,23,12.65,12.7,12.54,12.7,33
20090601|2009-03-23 09:30,23,12.64,12.78,12.64,12.78,19
20090601|2009-03-23 10:00,23,12.76,12.76,12.76,12.76,7
20090601|2009-03-23 10:30,23,12.78,12.78,12.64,12.65,17
20090601|2009-03-23 11:00,23,12.7,12.7,12.68,12.68,2
20090601|2009-03-23 12:30,23,12.71,12.71,12.7,12.71,6
20090601|2009-03-23 13:00,23,12.69,12.73,12.68,12.73,10
20090601|2009-03-23 13:30,23,12.73,12.74,12.72,12.74,3
20090601|2009-03-23 14:30,23,12.74,12.74,12.74,12.74,1
20090601|2009-03-23 15:00,23,12.75,12.75,12.75,12.75,1
20090601|2009-03-24 08:30,24,12.75,12.75,12.75,12.75,1
20090601|2009-03-24 09:00,24,12.76,12.76,12.76,12.76,5
20090601|2009-03-24 09:30,24,12.76,12.81,12.76,12.81,7
20090601|2009-03-24 10:00,24,12.79,12.79,12.75,12.75,2
20090601|2009-03-24 10:30,24,12.73,12.73,12.72,12.73,29
20090601|2009-03-24 11:00,24,12.74,12.74,12.72,12.72,3
20090601|2009-03-24 11:30,24,12.72,12.72,12.72,12.72,1
20090601|2009-03-24 12:30,24,12.79,12.79,12.79,12.79,1
20090601|2009-03-24 13:00,24,12.78,12.78,12.74,12.74,7
20090601|2009-03-24 18:00,25,12.73,12.73,12.73,12.73,1
20090601|2009-03-25 08:00,25,12.74,12.74,12.74,12.74,3
20090601|2009-03-25 09:30,25,12.8,12.8,12.8,12.8,1
20090601|2009-03-25 10:00,25,12.86,12.86,12.86,12.86,4
20090601|2009-03-25 10:30,25,12.81,12.95,12.78,12.95,37
20090601|2009-03-25 11:00,25,12.92,12.92,12.88,12.9,6
20090601|2009-03-25 12:00,25,12.95,13.15,12.95,13.07,30
20090601|2009-03-25 12:30,25,13.07,13.3,13.07,13.3,29
20090601|2009-03-25 13:00,25,13.3,13.35,13.2,13.25,35
20090601|2009-03-25 13:30,25,13.25,13.3,13.25,13.3,16
20090601|2009-03-25 14:00,25,13.32,13.35,13.25,13.3,4
20090601|2009-03-25 15:00,25,13.3,13.3,13.3,13.3,2
20090601|2009-03-25 15:30,25,13.3,13.33,13.3,13.33,9
20090601|2009-03-25 17:00,26,13.2,13.2,13.2,13.2,1
20090601|2009-03-25 17:30,26,13.3,13.3,13.3,13.3,5
20090601|2009-03-25 18:00,26,13.35,13.39,13.35,13.39,3
20090601|2009-03-25 20:30,26,13.39,13.39,13.39,13.39,3
20090601|2009-03-25 23:30,26,13.37,13.37,13.37,13.37,1
20090601|2009-03-26 06:00,26,13.39,13.45,13.39,13.45,5
20090601|2009-03-26 07:30,26,13.4,13.4,13.4,13.4,2
20090601|2009-03-26 08:00,26,13.4,13.4,13.4,13.4,14
20090601|2009-03-26 08:30,26,13.4,13.45,13.4,13.4,6
20090601|2009-03-26 09:00,26,13.36,13.36,13.27,13.27,49
20090601|2009-03-26 09:30,26,13.25,13.25,13.2,13.25,31
20090601|2009-03-26 10:00,26,13.25,13.25,13.25,13.25,2
20090601|2009-03-26 10:30,26,13.25,13.27,13.15,13.2,22
20090601|2009-03-26 11:00,26,13.18,13.18,13.18,13.18,2
20090601|2009-03-26 11:30,26,13.23,13.24,13.23,13.24,4
20090601|2009-03-26 12:00,26,13.27,13.35,13.2,13.2,40
20090601|2009-03-26 12:30,26,13.2,13.2,13.18,13.18,11
20090601|2009-03-26 13:00,26,13.2,13.2,13.16,13.16,2
20090601|2009-03-26 14:00,26,13.2,13.2,13.2,13.2,2
20090601|2009-03-26 14:30,26,13.2,13.2,13.2,13.2,2
20090601|2009-03-27 07:30,27,13.18,13.18,13.18,13.18,2
20090601|2009-03-27 08:30,27,13.19,13.19,13.19,13.19,1
20090601|2009-03-27 09:00,27,13.19,13.19,13.19,13.19,1
20090601|2009-03-27 09:30,27,13.19,13.3,13.19,13.3,7
20090601|2009-03-27 10:00,27,13.34,13.39,13.34,13.39,8
20090601|2009-03-27 10:30,27,13.39,13.5,13.24,13.4,29
20090601|2009-03-27 11:00,27,13.5,13.69,13.5,13.65,32
20090601|2009-03-27 12:00,27,13.7,13.78,13.7,13.75,32
20090601|2009-03-27 12:30,27,13.76,13.83,13.75,13.82,6
20090601|2009-03-27 13:00,27,13.77,13.83,13.77,13.83,17
20090601|2009-03-27 13:30,27,13.83,13.85,13.83,13.85,10
20090601|2009-03-30 09:00,30,13.87,13.87,13.58,13.6,22
20090601|2009-03-30 09:30,30,13.6,13.6,13.56,13.6,18
20090601|2009-03-30 10:00,30,13.58,13.65,13.56,13.65,13
20090601|2009-03-30 10:30,30,13.6,13.65,13.38,13.38,32
20090601|2009-03-30 11:00,30,13.37,13.37,13.16,13.3,27
20090601|2009-03-30 12:00,30,13.25,13.25,13.1,13.17,27
20090601|2009-03-30 12:30,30,13.17,13.17,13.15,13.15,8
20090601|2009-03-30 13:00,30,13.15,13.15,13.02,13.02,12
20090601|2009-03-30 14:00,30,13.02,13.02,13.02,13.02,3
20090601|2009-03-30 15:30,30,13.02,13.02,13.02,13.02,5
20090601|2009-03-30 17:30,31,12.8,12.8,12.8,12.8,1
20090601|2009-03-30 19:30,31,12.87,12.87,12.87,12.87,3
20090601|2009-03-30 23:30,31,12.85,12.85,12.85,12.85,4
20090601|2009-03-31 06:30,31,12.85,12.85,12.85,12.85,5
20090601|2009-03-31 07:30,31,12.85,12.85,12.85,12.85,1
20090601|2009-03-31 08:00,31,12.85,12.85,12.85,12.85,5
20090601|2009-03-31 08:30,31,12.85,12.85,12.8,12.8,18
20090601|2009-03-31 09:00,31,12.8,12.91,12.8,12.8,40
20090601|2009-03-31 09:30,31,12.85,12.9,12.85,12.9,13
20090601|2009-03-31 10:00,31,12.9,12.92,12.86,12.92,20
20090601|2009-03-31 10:30,31,12.92,12.94,12.9,12.9,13
20090601|2009-03-31 11:00,31,12.9,12.9,12.9,12.9,1
20090601|2009-03-31 11:30,31,12.92,12.92,12.92,12.92,2
20090601|2009-03-31 12:00,31,12.95,12.95,12.95,12.95,6
20090601|2009-03-31 12:30,31,12.98,13,12.98,13,9
20090601|2009-03-31 13:00,31,12.96,12.96,12.96,12.96,1
20090601|2009-03-31 13:30,31,13,13,13,13,3
20090601|2009-03-31 15:30,31,13.02,13.05,13.02,13.05,4
20090601|2009-03-31 17:30,1,12.91,12.91,12.9,12.9,10
20090601|2009-03-31 18:00,1,12.9,12.9,12.9,12.9,1
20090601|2009-03-31 18:30,1,13.02,13.02,13.02,13.02,2
20090601|2009-03-31 20:00,1,12.9,12.9,12.9,12.9,1
20090601|2009-04-01 07:30,1,13.02,13.02,13.02,13.02,16
20090601|2009-04-01 08:00,1,13.05,13.05,13.05,13.05,1
20090601|2009-04-01 08:30,1,13.1,13.1,13.1,13.1,1
20090601|2009-04-01 09:00,1,13.1,13.13,13.05,13.05,32
20090601|2009-04-01 09:30,1,13,13.09,13,13.09,14
20090601|2009-04-01 10:00,1,13.09,13.16,13.09,13.16,12
20090601|2009-04-01 10:30,1,13.15,13.15,12.87,12.87,33
20090601|2009-04-01 11:00,1,12.87,12.87,12.69,12.7,23
20090601|2009-04-01 11:30,1,12.68,12.68,12.42,12.42,65
20090601|2009-04-01 12:00,1,12.44,12.51,12.44,12.5,36
20090601|2009-04-01 12:30,1,12.51,12.51,12.47,12.47,8
20090601|2009-04-01 13:00,1,12.48,12.48,12.48,12.48,8
20090601|2009-04-01 13:30,1,12.53,12.55,12.51,12.51,18
20090601|2009-04-01 14:00,1,12.52,12.52,12.52,12.52,2
20090601|2009-04-01 15:00,1,12.52,12.52,12.52,12.52,4
20090601|2009-04-01 15:30,1,12.52,12.55,12.52,12.55,3
20090601|2009-04-01 17:00,2,12.51,12.51,12.49,12.49,6
20090601|2009-04-01 17:30,2,12.44,12.44,12.43,12.43,11
20090601|2009-04-01 18:00,2,12.43,12.43,12.4,12.4,7
20090601|2009-04-01 18:30,2,12.45,12.45,12.45,12.45,1
20090601|2009-04-01 20:00,2,12.4,12.4,12.4,12.4,6
20090601|2009-04-01 20:30,2,12.4,12.4,12.4,12.4,1
20090601|2009-04-01 21:30,2,12.38,12.38,12.36,12.36,5
20090601|2009-04-02 00:00,2,12.4,12.4,12.4,12.4,2
20090601|2009-04-02 07:00,2,12.4,12.4,12.4,12.4,3
20090601|2009-04-02 07:30,2,12.45,12.45,12.45,12.45,7
20090601|2009-04-02 08:30,2,12.41,12.41,12.41,12.41,5
20090601|2009-04-02 09:00,2,12.4,12.45,12.4,12.45,2
20090601|2009-04-02 09:30,2,12.45,12.52,12.4,12.52,18
20090601|2009-04-02 10:00,2,12.55,12.55,12.5,12.5,3
20090601|2009-04-02 10:30,2,12.48,12.48,12.3,12.33,39
20090601|2009-04-02 11:00,2,12.33,12.37,12.31,12.37,20
20090601|2009-04-02 11:30,2,12.37,12.37,12.37,12.37,8
20090601|2009-04-02 12:00,2,12.34,12.35,12.33,12.35,13
20090601|2009-04-02 12:30,2,12.32,12.32,12.23,12.23,22
20090601|2009-04-02 13:00,2,12.26,12.26,12.26,12.26,2
20090601|2009-04-02 13:30,2,12.26,12.26,12.26,12.26,1
20090601|2009-04-03 07:30,3,12.24,12.24,12.24,12.24,9
20090601|2009-04-03 08:00,3,12.24,12.24,12.24,12.24,4
20090601|2009-04-03 08:30,3,12.24,12.24,12.24,12.24,19
20090601|2009-04-03 09:00,3,12.22,12.24,12.15,12.24,45
20090601|2009-04-03 09:30,3,12.2,12.26,12.2,12.26,26
20090601|2009-04-03 10:00,3,12.24,12.25,12.24,12.24,38
20090601|2009-04-03 10:30,3,12.25,12.26,12.19,12.26,14
20090601|2009-04-03 11:00,3,12.26,12.3,12.23,12.3,12
20090601|2009-04-03 11:30,3,12.3,12.3,12.3,12.3,1
20090601|2009-04-03 12:30,3,12.3,12.3,12.3,12.3,2
20090601|2009-04-03 13:00,3,12.3,12.32,12.3,12.32,7
20090601|2009-04-06 09:00,6,12.25,12.25,12.22,12.24,15
20090601|2009-04-06 09:30,6,12.3,12.3,12.26,12.26,3
20090601|2009-04-06 10:00,6,12.26,12.26,12.1,12.1,19
20090601|2009-04-06 10:30,6,12.1,12.15,12.08,12.08,13
20090601|2009-04-06 11:00,6,12.14,12.14,12.14,12.14,2
20090601|2009-04-06 11:30,6,12.14,12.14,12.1,12.1,11
20090601|2009-04-06 12:00,6,12.13,12.13,11.95,11.95,28
20090601|2009-04-06 12:30,6,11.92,12,11.92,12,44
20090601|2009-04-06 13:00,6,12,12,11.97,11.98,16
20090601|2009-04-06 13:30,6,12,12,11.98,11.98,10
20090601|2009-04-06 14:30,6,11.98,11.98,11.97,11.98,7
20090601|2009-04-06 15:00,6,11.99,11.99,11.99,11.99,1
20090601|2009-04-06 15:30,6,12,12,12,12,1
20090601|2009-04-06 18:30,7,11.95,11.95,11.95,11.95,1
20090601|2009-04-06 22:00,7,11.95,11.95,11.95,11.95,1
20090601|2009-04-07 02:00,7,11.95,11.95,11.95,11.95,18
20090601|2009-04-07 06:30,7,11.93,11.93,11.91,11.91,5
20090601|2009-04-07 07:30,7,11.87,11.87,11.87,11.87,1
20090601|2009-04-07 08:00,7,11.86,11.93,11.85,11.93,5
20090601|2009-04-07 08:30,7,11.93,11.93,11.93,11.93,1
20090601|2009-04-07 09:00,7,11.88,11.88,11.8,11.82,33
20090601|2009-04-07 09:30,7,11.82,11.9,11.8,11.87,34
20090601|2009-04-07 10:00,7,11.87,11.88,11.85,11.88,19
20090601|2009-04-07 10:30,7,11.85,11.85,11.65,11.69,125
20090601|2009-04-07 11:00,7,11.69,11.69,11.64,11.65,36
20090601|2009-04-07 11:30,7,11.63,11.65,11.57,11.6,30
20090601|2009-04-07 12:00,7,11.59,11.61,11.58,11.6,34
20090601|2009-04-07 12:30,7,11.61,11.62,11.61,11.61,15
20090601|2009-04-07 13:00,7,11.65,11.65,11.65,11.65,2
20090601|2009-04-07 13:30,7,11.65,11.65,11.65,11.65,3
20090601|2009-04-07 14:00,7,11.64,11.7,11.64,11.7,4
20090601|2009-04-07 15:00,7,11.65,11.65,11.65,11.65,1
20090601|2009-04-07 15:30,7,11.65,11.65,11.62,11.62,12
20090601|2009-04-08 07:30,8,11.57,11.57,11.52,11.52,24
20090601|2009-04-08 08:00,8,11.52,11.52,11.5,11.5,17
20090601|2009-04-08 08:30,8,11.53,11.55,11.53,11.55,9
20090601|2009-04-08 09:00,8,11.55,11.61,11.55,11.61,20
20090601|2009-04-08 09:30,8,11.58,11.6,11.56,11.6,16
20090601|2009-04-08 10:00,8,11.6,11.67,11.6,11.63,14
20090601|2009-04-08 10:30,8,11.65,11.76,11.65,11.71,31
20090601|2009-04-08 11:00,8,11.74,12,11.74,12,47
20090601|2009-04-08 11:30,8,12,12,11.73,11.73,32
20090601|2009-04-08 12:00,8,11.73,11.73,11.64,11.67,14
20090601|2009-04-08 12:30,8,11.68,11.72,11.65,11.65,14
20090601|2009-04-08 14:00,8,11.72,11.74,11.72,11.72,6
20090601|2009-04-08 14:30,8,11.74,11.74,11.74,11.74,1
20090601|2009-04-08 15:00,8,11.7,11.7,11.7,11.7,1
20090601|2009-04-08 17:00,9,11.66,11.66,11.66,11.66,4
20090601|2009-04-09 06:00,9,11.7,11.7,11.7,11.7,1
20090601|2009-04-09 07:30,9,11.81,11.82,11.81,11.82,2
20090601|2009-04-09 08:00,9,11.87,11.9,11.85,11.86,22
20090601|2009-04-09 08:30,9,11.85,11.85,11.85,11.85,9
20090601|2009-04-09 09:00,9,11.81,11.95,11.81,11.85,31
20090601|2009-04-09 09:30,9,11.83,11.87,11.77,11.84,20
20090601|2009-04-09 10:00,9,11.85,11.87,11.85,11.87,7
20090601|2009-04-09 10:30,9,11.8,11.8,11.6,11.62,81
20090601|2009-04-09 11:00,9,11.6,11.65,11.6,11.64,23
20090601|2009-04-09 11:30,9,11.65,11.7,11.6,11.7,13
20090601|2009-04-09 12:00,9,11.65,11.65,11.65,11.65,11
20090601|2009-04-09 12:30,9,11.7,11.72,11.7,11.7,5
20090601|2009-04-09 13:00,9,11.68,11.74,11.67,11.74,10
20090601|2009-04-09 13:30,9,11.73,11.73,11.73,11.73,1
20090601|2009-04-13 09:00,13,11.7,11.7,11.65,11.65,12
20090601|2009-04-13 09:30,13,11.68,11.74,11.64,11.74,20
20090601|2009-04-13 10:30,13,11.68,11.68,11.58,11.68,36
20090601|2009-04-13 11:00,13,11.62,11.63,11.59,11.59,7
20090601|2009-04-13 11:30,13,11.6,11.6,11.58,11.58,13
20090601|2009-04-13 12:00,13,11.58,11.61,11.57,11.57,18
20090601|2009-04-13 12:30,13,11.59,11.59,11.57,11.57,19
20090601|2009-04-13 13:00,13,11.61,11.61,11.57,11.57,5
20090601|2009-04-13 13:30,13,11.6,11.6,11.6,11.6,16
20090601|2009-04-13 14:00,13,11.58,11.58,11.58,11.58,5
20090601|2009-04-13 15:00,13,11.6,11.6,11.58,11.58,8
20090601|2009-04-13 15:30,13,11.58,11.58,11.58,11.58,2
20090601|2009-04-13 17:00,14,11.58,11.58,11.39,11.39,35
20090601|2009-04-13 18:30,14,11.49,11.49,11.49,11.49,9
20090601|2009-04-13 20:30,14,11.53,11.53,11.53,11.53,1
20090601|2009-04-14 06:30,14,11.5,11.5,11.5,11.5,2
20090601|2009-04-14 07:30,14,11.5,11.53,11.49,11.53,6
20090601|2009-04-14 08:00,14,11.49,11.49,11.49,11.49,1
20090601|2009-04-14 08:30,14,11.5,11.53,11.5,11.53,23
20090601|2009-04-14 09:00,14,11.5,11.51,11.47,11.51,60
20090601|2009-04-14 09:30,14,11.51,11.55,11.51,11.55,8
20090601|2009-04-14 10:00,14,11.55,11.55,11.55,11.55,2
20090601|2009-04-14 10:30,14,11.55,11.59,11.4,11.5,89
20090601|2009-04-14 11:00,14,11.5,11.55,11.47,11.55,12
20090601|2009-04-14 11:30,14,11.53,11.6,11.53,11.6,27
20090601|2009-04-14 12:00,14,11.61,11.61,11.54,11.61,38
20090601|2009-04-14 12:30,14,11.6,11.6,11.6,11.6,1
20090601|2009-04-14 13:00,14,11.55,11.55,11.55,11.55,1
20090601|2009-04-14 15:30,14,11.55,11.55,11.55,11.55,1
20090601|2009-04-15 04:30,15,11.55,11.55,11.55,11.55,1
20090601|2009-04-15 07:00,15,11.55,11.55,11.55,11.55,1
20090601|2009-04-15 07:30,15,11.55,11.55,11.54,11.54,8
20090601|2009-04-15 08:00,15,11.55,11.55,11.55,11.55,2
20090601|2009-04-15 08:30,15,11.53,11.53,11.53,11.53,1
20090601|2009-04-15 09:00,15,11.53,11.53,11.49,11.49,49
20090601|2009-04-15 09:30,15,11.49,11.51,11.49,11.5,39
20090601|2009-04-15 10:00,15,11.53,11.57,11.53,11.57,16
20090601|2009-04-15 10:30,15,11.51,11.51,11.51,11.51,1
20090601|2009-04-15 11:00,15,11.59,11.59,11.59,11.59,2
20090601|2009-04-15 11:30,15,11.55,11.57,11.52,11.53,10
20090601|2009-04-15 12:00,15,11.54,11.54,11.53,11.53,5
20090601|2009-04-15 12:30,15,11.52,11.52,11.5,11.5,10
20090601|2009-04-15 13:00,15,11.5,11.53,11.48,11.53,6
20090601|2009-04-15 15:00,15,11.5,11.55,11.5,11.53,9
20090601|2009-04-15 15:30,15,11.49,11.55,11.49,11.55,2
20090601|2009-04-15 17:00,16,11.46,11.46,11.46,11.46,1
20090601|2009-04-16 08:00,16,11.5,11.5,11.5,11.5,4
20090601|2009-04-16 09:00,16,11.53,11.53,11.53,11.53,1
20090601|2009-04-16 09:30,16,11.5,11.5,11.5,11.5,5
20090601|2009-04-16 10:00,16,11.56,11.56,11.49,11.5,45
20090601|2009-04-16 10:30,16,11.5,11.5,11.46,11.46,30
20090601|2009-04-16 11:00,16,11.45,11.45,11.42,11.42,17
20090601|2009-04-16 11:30,16,11.4,11.4,11.29,11.3,49
20090601|2009-04-16 12:00,16,11.31,11.31,11.29,11.31,8
20090601|2009-04-16 12:30,16,11.35,11.35,11.31,11.31,10
20090601|2009-04-16 13:00,16,11.34,11.34,11.34,11.34,1
20090601|2009-04-16 14:00,16,11.34,11.34,11.34,11.34,1
20090601|2009-04-16 17:00,17,11.35,11.39,11.35,11.39,4
20090601|2009-04-16 17:30,17,11.35,11.35,11.34,11.34,6
20090601|2009-04-17 07:30,17,11.37,11.39,11.37,11.39,2
20090601|2009-04-17 08:00,17,11.35,11.35,11.35,11.35,1
20090601|2009-04-17 09:00,17,11.35,11.35,11.35,11.35,2
20090601|2009-04-17 09:30,17,11.35,11.4,11.35,11.4,31
20090601|2009-04-17 10:00,17,11.4,11.4,11.36,11.37,19
20090601|2009-04-17 10:30,17,11.36,11.4,11.34,11.34,29
20090601|2009-04-17 11:00,17,11.34,11.34,11.34,11.34,5
20090601|2009-04-17 11:30,17,11.34,11.35,11.34,11.35,2
20090601|2009-04-17 12:30,17,11.35,11.4,11.35,11.4,14
20090601|2009-04-17 13:00,17,11.4,11.45,11.4,11.45,3
20090601|2009-04-17 13:30,17,11.45,11.45,11.45,11.45,1
20090601|2009-04-20 09:00,20,11.5,11.69,11.4,11.53,36
20090601|2009-04-20 09:30,20,11.56,11.61,11.53,11.58,49
20090601|2009-04-20 10:00,20,11.53,11.53,11.51,11.51,3
20090601|2009-04-20 10:30,20,11.54,11.54,11.35,11.35,17
20090601|2009-04-20 11:00,20,11.35,11.4,11.35,11.35,4
20090601|2009-04-20 12:00,20,11.39,11.39,11.36,11.36,2
20090601|2009-04-20 12:30,20,11.36,11.36,11.36,11.36,2
20090601|2009-04-20 13:00,20,11.37,11.37,11.37,11.37,3
20090601|2009-04-20 14:30,20,11.4,11.4,11.4,11.4,2
20090601|2009-04-20 17:00,21,11.53,11.53,11.53,11.53,1
20090601|2009-04-21 07:30,21,11.37,11.37,11.37,11.37,1
20090601|2009-04-21 08:30,21,11.4,11.4,11.4,11.4,1
20090601|2009-04-21 09:00,21,11.45,11.45,11.3,11.32,70
20090601|2009-04-21 09:30,21,11.37,11.37,11.3,11.3,36
20090601|2009-04-21 10:00,21,11.3,11.34,11.3,11.34,9
20090601|2009-04-21 10:30,21,11.34,11.52,11.34,11.49,68
20090601|2009-04-21 11:00,21,11.49,11.55,11.49,11.51,30
20090601|2009-04-21 11:30,21,11.5,11.5,11.45,11.46,25
20090601|2009-04-21 12:00,21,11.46,11.54,11.42,11.54,21
20090601|2009-04-21 12:30,21,11.54,11.69,11.54,11.64,19
20090601|2009-04-21 13:00,21,11.61,11.65,11.58,11.58,10
20090601|2009-04-21 13:30,21,11.59,11.63,11.59,11.63,4
20090601|2009-04-21 14:00,21,11.6,11.63,11.6,11.63,7
20090601|2009-04-21 15:00,21,11.63,11.63,11.63,11.63,2
20090601|2009-04-21 15:30,21,11.64,11.64,11.61,11.61,11
20090601|2009-04-21 18:00,22,11.65,11.65,11.65,11.65,10
20090601|2009-04-21 19:00,22,11.74,11.74,11.74,11.74,3
20090601|2009-04-21 19:30,22,11.75,11.75,11.75,11.75,7
20090601|2009-04-21 20:30,22,11.75,11.75,11.75,11.75,5
20090601|2009-04-21 21:00,22,11.75,11.76,11.75,11.76,2
20090601|2009-04-22 05:30,22,11.82,11.9,11.82,11.9,9
20090601|2009-04-22 06:00,22,11.9,11.95,11.9,11.95,8
20090601|2009-04-22 07:30,22,11.76,11.76,11.75,11.75,11
20090601|2009-04-22 08:30,22,11.83,11.83,11.83,11.83,2
20090601|2009-04-22 09:00,22,11.85,11.89,11.8,11.86,22
20090601|2009-04-22 09:30,22,11.85,11.85,11.69,11.7,67
20090601|2009-04-22 10:00,22,11.7,11.74,11.69,11.7,12
20090601|2009-04-22 10:30,22,11.72,11.74,11.44,11.44,65
20090601|2009-04-22 11:00,22,11.53,11.63,11.45,11.63,23
20090601|2009-04-22 11:30,22,11.64,11.66,11.59,11.65,16
20090601|2009-04-22 12:00,22,11.65,11.65,11.65,11.65,3
20090601|2009-04-22 12:30,22,11.62,11.62,11.62,11.62,4
20090601|2009-04-22 13:00,22,11.65,11.67,11.62,11.62,3
20090601|2009-04-22 14:00,22,11.66,11.66,11.65,11.65,5
20090601|2009-04-22 14:30,22,11.64,11.64,11.64,11.64,1
20090601|2009-04-22 15:00,22,11.64,11.64,11.64,11.64,5
20090601|2009-04-22 15:30,22,11.62,11.62,11.6,11.6,16
20090601|2009-04-22 17:30,23,11.65,11.65,11.65,11.65,3
20090601|2009-04-23 07:30,23,11.62,11.62,11.58,11.58,6
20090601|2009-04-23 08:00,23,11.62,11.62,11.62,11.62,2
20090601|2009-04-23 08:30,23,11.58,11.6,11.58,11.58,5
20090601|2009-04-23 09:00,23,11.52,11.55,11.5,11.5,19
20090601|2009-04-23 09:30,23,11.5,11.5,11.27,11.32,87
20090601|2009-04-23 10:00,23,11.32,11.4,11.31,11.4,23
20090601|2009-04-23 10:30,23,11.42,11.42,11.28,11.28,41
20090601|2009-04-23 11:00,23,11.28,11.31,11.26,11.31,63
20090601|2009-04-23 11:30,23,11.3,11.32,11.3,11.3,5
20090601|2009-04-23 12:00,23,11.32,11.33,11.32,11.33,3
20090601|2009-04-23 12:30,23,11.3,11.3,11.3,11.3,34
20090601|2009-04-23 13:00,23,11.3,11.3,11.28,11.28,30
20090601|2009-04-23 15:30,23,11.29,11.29,11.29,11.29,1
20090601|2009-04-23 17:00,24,11.27,11.27,11.25,11.25,16
20090601|2009-04-23 17:30,24,11.25,11.25,11.17,11.2,33
20090601|2009-04-23 18:00,24,11.2,11.26,11.2,11.22,15
20090601|2009-04-23 18:30,24,11.24,11.24,11.22,11.22,11
20090601|2009-04-23 19:30,24,11.25,11.25,11.25,11.25,5
20090601|2009-04-23 20:30,24,11.21,11.21,11.2,11.2,6
20090601|2009-04-23 21:00,24,11.2,11.2,11.2,11.2,2
20090601|2009-04-24 04:00,24,11.25,11.25,11.25,11.25,5
20090601|2009-04-24 06:30,24,11.25,11.25,11.25,11.25,1
20090601|2009-04-24 07:30,24,11.23,11.23,11.2,11.2,20
20090601|2009-04-24 08:00,24,11.19,11.19,11.18,11.18,3
20090601|2009-04-24 08:30,24,11.22,11.25,11.2,11.25,17
20090601|2009-04-24 09:00,24,11.25,11.26,11.21,11.21,21
20090601|2009-04-24 09:30,24,11.25,11.26,11.22,11.22,16
20090601|2009-04-24 10:00,24,11.22,11.23,11.18,11.23,38
20090601|2009-04-24 10:30,24,11.18,11.2,11.17,11.2,29
20090601|2009-04-24 11:00,24,11.21,11.23,11.2,11.23,13
20090601|2009-04-24 12:00,24,11.26,11.26,11.26,11.26,19
20090601|2009-04-24 12:30,24,11.26,11.28,11.26,11.28,21
20090601|2009-04-24 13:00,24,11.22,11.25,11.18,11.21,32
20090601|2009-04-27 09:00,27,11.15,11.15,10.97,11.05,65
20090601|2009-04-27 09:30,27,11.06,11.06,11.01,11.01,7
20090601|2009-04-27 10:00,27,11.12,11.13,11.09,11.09,8
20090601|2009-04-27 10:30,27,11.12,11.15,11.04,11.12,27
20090601|2009-04-27 11:00,27,11.05,11.05,11.04,11.05,11
20090601|2009-04-27 12:00,27,11.02,11.02,11.02,11.02,5
20090601|2009-04-27 12:30,27,11.04,11.04,11.03,11.03,5
20090601|2009-04-27 13:00,27,11.03,11.07,11.02,11.02,10
20090601|2009-04-27 13:30,27,11.02,11.02,11.02,11.02,2
20090601|2009-04-27 15:00,27,11.02,11.02,11.02,11.02,5
20090601|2009-04-27 15:30,27,11.01,11.01,11,11,10
20090601|2009-04-27 17:00,28,11,11,11,11,2
20090601|2009-04-27 22:30,28,10.97,10.97,10.97,10.97,2
20090601|2009-04-28 00:30,28,10.97,10.97,10.97,10.97,1
20090601|2009-04-28 08:00,28,11,11,10.97,10.97,7
20090601|2009-04-28 08:30,28,10.95,10.96,10.95,10.96,11
20090601|2009-04-28 09:00,28,10.96,10.96,10.9,10.92,52
20090601|2009-04-28 09:30,28,10.95,10.95,10.81,10.81,65
20090601|2009-04-28 10:00,28,10.81,10.89,10.81,10.88,33
20090601|2009-04-28 10:30,28,10.85,10.87,10.81,10.85,27
20090601|2009-04-28 11:00,28,10.86,10.87,10.85,10.85,12
20090601|2009-04-28 11:30,28,10.85,10.94,10.85,10.91,21
20090601|2009-04-28 12:00,28,10.86,10.89,10.86,10.86,11
20090601|2009-04-28 12:30,28,10.86,10.91,10.81,10.9,42
20090601|2009-04-28 13:00,28,10.9,10.91,10.82,10.82,7
20090601|2009-04-28 14:00,28,10.85,10.85,10.82,10.82,20
20090601|2009-04-28 14:30,28,10.9,10.9,10.9,10.9,5
20090601|2009-04-28 15:00,28,10.85,10.85,10.85,10.85,6
20090601|2009-04-28 21:30,29,10.85,10.85,10.85,10.85,1
20090601|2009-04-29 02:30,29,10.85,10.85,10.85,10.85,3
20090601|2009-04-29 06:00,29,10.85,10.85,10.85,10.85,1
20090601|2009-04-29 07:30,29,10.81,10.81,10.8,10.8,2
20090601|2009-04-29 08:00,29,10.81,10.81,10.78,10.8,7
20090601|2009-04-29 08:30,29,10.8,10.8,10.75,10.8,21
20090601|2009-04-29 09:00,29,10.8,10.83,10.8,10.81,12
20090601|2009-04-29 09:30,29,10.85,10.88,10.81,10.84,39
20090601|2009-04-29 10:00,29,10.82,10.82,10.8,10.8,18
20090601|2009-04-29 10:30,29,10.8,10.88,10.77,10.8,45
20090601|2009-04-29 11:00,29,10.84,10.85,10.83,10.85,12
20090601|2009-04-29 11:30,29,10.85,10.88,10.85,10.88,10
20090601|2009-04-29 12:00,29,10.88,10.88,10.85,10.88,16
20090601|2009-04-29 12:30,29,10.88,10.9,10.85,10.9,33
20090601|2009-04-29 13:00,29,10.9,10.91,10.9,10.91,7
20090601|2009-04-29 14:00,29,10.95,10.95,10.95,10.95,5
20090601|2009-04-29 15:00,29,10.91,10.91,10.91,10.91,1
20090601|2009-04-29 21:00,30,10.91,10.91,10.91,10.91,4
20090601|2009-04-30 06:30,30,10.9,10.9,10.9,10.9,4
20090601|2009-04-30 07:00,30,10.92,10.92,10.92,10.92,4
20090601|2009-04-30 07:30,30,10.9,10.9,10.9,10.9,7
20090601|2009-04-30 08:30,30,10.9,10.9,10.9,10.9,3
20090601|2009-04-30 09:00,30,10.85,10.85,10.8,10.8,26
20090601|2009-04-30 09:30,30,10.8,10.81,10.8,10.8,29
20090601|2009-04-30 10:00,30,10.78,10.78,10.78,10.78,1
20090601|2009-04-30 10:30,30,10.78,10.78,10.67,10.7,66
20090601|2009-04-30 11:00,30,10.74,10.78,10.74,10.75,10
20090601|2009-04-30 11:30,30,10.75,10.75,10.75,10.75,2
20090601|2009-04-30 12:00,30,10.77,10.8,10.77,10.8,9
20090601|2009-04-30 12:30,30,10.8,10.8,10.8,10.8,5
20090601|2009-04-30 13:00,30,10.8,10.8,10.77,10.77,5
20090601|2009-04-30 13:30,30,10.8,10.8,10.8,10.8,6
20090601|2009-05-01 02:30,1,10.74,10.74,10.74,10.74,1
20090601|2009-05-01 03:30,1,10.74,10.74,10.73,10.73,5
20090601|2009-05-01 07:00,1,10.75,10.75,10.75,10.75,1
20090601|2009-05-01 07:30,1,10.75,10.75,10.72,10.73,10
20090601|2009-05-01 08:00,1,10.74,10.75,10.74,10.75,19
20090601|2009-05-01 08:30,1,10.72,10.72,10.72,10.72,1
20090601|2009-05-01 09:00,1,10.72,10.73,10.65,10.67,44
20090601|2009-05-01 09:30,1,10.68,10.68,10.66,10.68,39
20090601|2009-05-01 10:00,1,10.73,10.73,10.69,10.69,12
20090601|2009-05-01 10:30,1,10.7,10.7,10.65,10.65,19
20090601|2009-05-01 11:00,1,10.64,10.68,10.63,10.68,13
20090601|2009-05-01 11:30,1,10.67,10.67,10.67,10.67,5
20090601|2009-05-01 12:00,1,10.68,10.69,10.67,10.67,16
20090601|2009-05-01 12:30,1,10.67,10.67,10.66,10.66,3
20090601|2009-05-01 13:00,1,10.66,10.66,10.65,10.66,20
20090601|2009-05-01 13:30,1,10.65,10.65,10.65,10.65,3
20090601|2009-05-04 09:00,4,10.65,10.65,10.58,10.58,18
20090601|2009-05-04 09:30,4,10.55,10.57,10.55,10.57,14
20090601|2009-05-04 10:00,4,10.58,10.58,10.52,10.52,6
20090601|2009-05-04 10:30,4,10.59,10.6,10.52,10.52,13
20090601|2009-05-04 11:00,4,10.52,10.58,10.52,10.57,16
20090601|2009-05-04 11:30,4,10.53,10.53,10.53,10.53,12
20090601|2009-05-04 12:30,4,10.53,10.54,10.53,10.54,3
20090601|2009-05-04 13:00,4,10.54,10.55,10.54,10.55,2
20090601|2009-05-04 13:30,4,10.57,10.57,10.56,10.56,2
20090601|2009-05-04 14:00,4,10.57,10.57,10.56,10.56,6
20090601|2009-05-04 15:30,4,10.54,10.54,10.51,10.51,13
20090601|2009-05-04 17:30,5,10.54,10.57,10.52,10.52,16
20090601|2009-05-04 18:30,5,10.53,10.53,10.53,10.53,5
20090601|2009-05-04 20:30,5,10.53,10.53,10.53,10.53,4
20090601|2009-05-04 21:00,5,10.53,10.53,10.53,10.53,2
20090601|2009-05-04 21:30,5,10.53,10.53,10.53,10.53,2
20090601|2009-05-04 22:00,5,10.53,10.53,10.52,10.52,2
20090601|2009-05-04 23:00,5,10.53,10.53,10.53,10.53,2
20090601|2009-05-05 00:30,5,10.52,10.52,10.51,10.51,3
20090601|2009-05-05 07:00,5,10.52,10.52,10.52,10.52,1
20090601|2009-05-05 07:30,5,10.51,10.51,10.51,10.51,5
20090601|2009-05-05 08:00,5,10.51,10.51,10.48,10.48,50
20090601|2009-05-05 08:30,5,10.48,10.48,10.48,10.48,2
20090601|2009-05-05 09:00,5,10.48,10.52,10.46,10.51,60
20090601|2009-05-05 09:30,5,10.51,10.52,10.51,10.52,4
20090601|2009-05-05 10:00,5,10.55,10.55,10.55,10.55,39
20090601|2009-05-05 10:30,5,10.55,10.6,10.54,10.54,14
20090601|2009-05-05 11:00,5,10.55,10.63,10.55,10.63,10
20090601|2009-05-05 11:30,5,10.61,10.61,10.61,10.61,1
20090601|2009-05-05 12:00,5,10.6,10.6,10.6,10.6,4
20090601|2009-05-05 12:30,5,10.55,10.58,10.55,10.58,4
20090601|2009-05-05 13:00,5,10.59,10.6,10.56,10.56,5
20090601|2009-05-05 13:30,5,10.6,10.64,10.6,10.64,7
20090601|2009-05-05 14:00,5,10.6,10.6,10.55,10.55,10
20090601|2009-05-05 14:30,5,10.55,10.55,10.55,10.55,5
20090601|2009-05-05 17:30,6,10.6,10.6,10.6,10.6,1
20090601|2009-05-05 19:00,6,10.61,10.62,10.6,10.6,4
20090601|2009-05-05 21:00,6,10.65,10.65,10.65,10.65,2
20090601|2009-05-06 06:00,6,10.63,10.63,10.63,10.63,21
20090601|2009-05-06 08:00,6,10.65,10.66,10.65,10.66,3
20090601|2009-05-06 08:30,6,10.62,10.62,10.62,10.62,3
20090601|2009-05-06 09:00,6,10.62,10.62,10.62,10.62,1
20090601|2009-05-06 09:30,6,10.62,10.62,10.51,10.52,88
20090601|2009-05-06 10:00,6,10.53,10.6,10.52,10.56,24
20090601|2009-05-06 10:30,6,10.6,10.62,10.52,10.55,75
20090601|2009-05-06 11:00,6,10.52,10.55,10.52,10.54,28
20090601|2009-05-06 11:30,6,10.56,10.57,10.53,10.53,20
20090601|2009-05-06 12:00,6,10.57,10.57,10.57,10.57,1
20090601|2009-05-06 13:00,6,10.53,10.53,10.53,10.53,1
20090601|2009-05-06 13:30,6,10.53,10.56,10.53,10.56,7
20090601|2009-05-06 14:00,6,10.56,10.56,10.56,10.56,7
20090601|2009-05-06 14:30,6,10.56,10.61,10.52,10.52,45
20090601|2009-05-06 15:00,6,10.54,10.54,10.53,10.53,5
20090601|2009-05-06 15:30,6,10.55,10.55,10.55,10.55,10
20090601|2009-05-07 08:00,7,10.58,10.58,10.58,10.58,6
20090601|2009-05-07 09:00,7,10.6,10.64,10.56,10.61,79
20090601|2009-05-07 09:30,7,10.64,10.66,10.6,10.66,21
20090601|2009-05-07 10:00,7,10.65,10.66,10.62,10.64,20
20090601|2009-05-07 10:30,7,10.6,10.62,10.49,10.5,64
20090601|2009-05-07 11:00,7,10.53,10.53,10.53,10.53,4
20090601|2009-05-07 11:30,7,10.52,10.54,10.52,10.54,14
20090601|2009-05-07 12:00,7,10.57,10.61,10.57,10.6,17
20090601|2009-05-07 12:30,7,10.6,10.7,10.6,10.69,59
20090601|2009-05-07 13:00,7,10.7,10.77,10.62,10.65,18
20090601|2009-05-07 13:30,7,10.7,10.7,10.7,10.7,1
20090601|2009-05-07 14:00,7,10.7,10.71,10.7,10.71,2
20090601|2009-05-07 15:00,7,10.67,10.67,10.67,10.67,2
20090601|2009-05-08 09:00,8,10.74,10.8,10.74,10.8,32
20090601|2009-05-08 09:30,8,10.75,10.85,10.75,10.76,11
20090601|2009-05-08 10:00,8,10.76,10.76,10.66,10.7,24
20090601|2009-05-08 10:30,8,10.66,10.79,10.61,10.61,52
20090601|2009-05-08 11:00,8,10.61,10.68,10.61,10.62,23
20090601|2009-05-08 11:30,8,10.62,10.62,10.6,10.62,16
20090601|2009-05-08 12:00,8,10.6,10.63,10.6,10.63,16
20090601|2009-05-08 12:30,8,10.6,10.63,10.56,10.56,12
20090601|2009-05-08 13:00,8,10.55,10.59,10.52,10.54,42
20090601|2009-05-08 13:30,8,10.55,10.55,10.55,10.55,2
20090601|2009-05-11 09:00,11,10.54,10.61,10.5,10.61,21
20090601|2009-05-11 09:30,11,10.62,10.63,10.6,10.61,16
20090601|2009-05-11 10:00,11,10.55,10.55,10.55,10.55,2
20090601|2009-05-11 10:30,11,10.53,10.55,10.51,10.54,35
20090601|2009-05-11 11:00,11,10.59,10.6,10.55,10.55,22
20090601|2009-05-11 11:30,11,10.58,10.6,10.56,10.6,11
20090601|2009-05-11 12:00,11,10.6,10.65,10.6,10.63,31
20090601|2009-05-11 12:30,11,10.63,10.65,10.63,10.65,3
20090601|2009-05-11 13:00,11,10.66,10.68,10.66,10.68,15
20090601|2009-05-11 14:30,11,10.65,10.65,10.65,10.65,1
20090601|2009-05-11 15:30,11,10.63,10.63,10.6,10.6,7
20090601|2009-05-11 19:30,12,10.6,10.6,10.6,10.6,1
20090601|2009-05-12 07:30,12,10.65,10.65,10.65,10.65,1
20090601|2009-05-12 08:00,12,10.65,10.7,10.65,10.7,20
20090601|2009-05-12 08:30,12,10.65,10.65,10.65,10.65,1
20090601|2009-05-12 09:00,12,10.69,10.69,10.63,10.65,18
20090601|2009-05-12 09:30,12,10.65,10.65,10.65,10.65,13
20090601|2009-05-12 10:00,12,10.64,10.64,10.6,10.6,12
20090601|2009-05-12 10:30,12,10.6,10.69,10.58,10.58,25
20090601|2009-05-12 11:00,12,10.57,10.6,10.47,10.55,32
20090601|2009-05-12 11:30,12,10.53,10.53,10.53,10.53,1
20090601|2009-05-12 12:00,12,10.53,10.53,10.51,10.51,6
20090601|2009-05-12 12:30,12,10.51,10.51,10.51,10.51,20
20090601|2009-05-12 13:00,12,10.55,10.55,10.54,10.55,13
20090601|2009-05-12 15:00,12,10.55,10.55,10.55,10.55,1
20090601|2009-05-12 15:30,12,10.55,10.55,10.55,10.55,2
20090601|2009-05-12 17:00,13,10.48,10.48,10.48,10.48,1
20090601|2009-05-13 07:30,13,10.58,10.58,10.58,10.58,1
20090601|2009-05-13 08:00,13,10.58,10.58,10.58,10.58,1
20090601|2009-05-13 08:30,13,10.6,10.6,10.6,10.6,13
20090601|2009-05-13 09:00,13,10.58,10.6,10.58,10.6,10
20090601|2009-05-13 09:30,13,10.6,10.6,10.6,10.6,15
20090601|2009-05-13 10:00,13,10.55,10.55,10.55,10.55,14
20090601|2009-05-13 10:30,13,10.55,10.7,10.52,10.65,56
20090601|2009-05-13 11:00,13,10.62,10.77,10.6,10.75,76
20090601|2009-05-13 11:30,13,10.75,10.8,10.7,10.7,10
20090601|2009-05-13 12:00,13,10.8,10.83,10.75,10.8,15
20090601|2009-05-13 12:30,13,10.74,10.74,10.65,10.65,16
20090601|2009-05-13 13:00,13,10.63,10.67,10.63,10.64,12
20090601|2009-05-13 13:30,13,10.67,10.67,10.67,10.67,1
20090601|2009-05-13 15:00,13,10.65,10.65,10.6,10.6,6
20090601|2009-05-13 15:30,13,10.63,10.64,10.63,10.64,2
20090601|2009-05-13 17:00,14,10.66,10.75,10.66,10.75,3
20090601|2009-05-13 21:30,14,10.6,10.6,10.6,10.6,1
20090601|2009-05-14 07:30,14,10.6,10.6,10.6,10.6,3
20090601|2009-05-14 08:00,14,10.58,10.58,10.58,10.58,1
20090601|2009-05-14 08:30,14,10.6,10.6,10.6,10.6,1
20090601|2009-05-14 09:00,14,10.6,10.6,10.58,10.6,7
20090601|2009-05-14 09:30,14,10.58,10.58,10.55,10.55,15
20090601|2009-05-14 10:00,14,10.55,10.6,10.54,10.6,8
20090601|2009-05-14 10:30,14,10.58,10.63,10.51,10.51,36
20090601|2009-05-14 11:00,14,10.5,10.5,10.45,10.45,38
20090601|2009-05-14 11:30,14,10.45,10.45,10.45,10.45,2
20090601|2009-05-14 12:00,14,10.45,10.45,10.41,10.41,38
20090601|2009-05-14 12:30,14,10.4,10.4,10.37,10.37,17
20090601|2009-05-14 13:00,14,10.4,10.42,10.39,10.42,4
20090601|2009-05-14 14:30,14,10.4,10.4,10.4,10.4,2
20090601|2009-05-14 20:00,15,10.43,10.43,10.43,10.43,2
20090601|2009-05-14 20:30,15,10.43,10.43,10.43,10.43,5
20090601|2009-05-15 07:30,15,10.4,10.43,10.4,10.4,13
20090601|2009-05-15 09:00,15,10.4,10.4,10.4,10.4,8
20090601|2009-05-15 09:30,15,10.41,10.41,10.35,10.36,41
20090601|2009-05-15 10:00,15,10.35,10.35,10.35,10.35,4
20090601|2009-05-15 10:30,15,10.35,10.4,10.3,10.32,56
20090601|2009-05-15 11:00,15,10.32,10.32,10.3,10.3,20
20090601|2009-05-15 11:30,15,10.29,10.29,10.29,10.29,1
20090601|2009-05-15 12:00,15,10.34,10.34,10.34,10.34,1
20090601|2009-05-15 13:00,15,10.33,10.33,10.31,10.33,12
20090601|2009-05-18 09:00,18,10.26,10.4,10.25,10.35,77
20090601|2009-05-18 09:30,18,10.31,10.31,10.3,10.3,4
20090601|2009-05-18 10:00,18,10.34,10.34,10.33,10.33,3
20090601|2009-05-18 10:30,18,10.35,10.39,10.33,10.33,24
20090601|2009-05-18 11:00,18,10.32,10.32,10.32,10.32,1
20090601|2009-05-18 12:00,18,10.32,10.32,10.32,10.32,2
20090601|2009-05-18 12:30,18,10.32,10.35,10.32,10.33,22
20090601|2009-05-18 13:00,18,10.33,10.33,10.3,10.3,5
20090601|2009-05-18 14:00,18,10.32,10.32,10.31,10.31,3
20090601|2009-05-18 14:30,18,10.3,10.33,10.3,10.33,19
20090601|2009-05-18 15:00,18,10.32,10.32,10.32,10.32,2
20090601|2009-05-18 15:30,18,10.32,10.32,10.32,10.32,3
20090601|2009-05-18 17:00,19,10.27,10.27,10.27,10.27,1
20090601|2009-05-18 17:30,19,10.27,10.27,10.27,10.27,3
20090601|2009-05-18 19:00,19,10.3,10.3,10.3,10.3,2
20090601|2009-05-19 07:30,19,10.34,10.34,10.34,10.34,1
20090601|2009-05-19 08:00,19,10.35,10.38,10.35,10.38,2
20090601|2009-05-19 08:30,19,10.3,10.3,10.3,10.3,2
20090601|2009-05-19 09:00,19,10.3,10.3,10.3,10.3,2
20090601|2009-05-19 10:30,19,10.3,10.3,10.3,10.3,6
20090601|2009-05-19 11:00,19,10.29,10.3,10.27,10.28,23
20090601|2009-05-19 12:00,19,10.3,10.3,10.3,10.3,3
20090601|2009-05-19 12:30,19,10.28,10.28,10.28,10.28,1
20090601|2009-05-19 13:00,19,10.3,10.32,10.29,10.29,6
20090601|2009-05-19 13:30,19,10.3,10.37,10.3,10.37,4
20090601|2009-05-19 14:30,19,10.4,10.4,10.4,10.4,1
20090601|2009-05-19 15:30,19,10.4,10.4,10.4,10.4,3
20090601|2009-05-19 23:30,20,10.44,10.44,10.44,10.44,1
20090601|2009-05-20 05:00,20,10.44,10.44,10.44,10.44,2
20090601|2009-05-20 08:30,20,10.38,10.38,10.38,10.38,2
20090601|2009-05-20 09:00,20,10.34,10.34,10.34,10.34,4
20090601|2009-05-20 09:30,20,10.34,10.41,10.34,10.41,15
20090601|2009-05-20 10:00,20,10.43,10.43,10.34,10.37,17
20090601|2009-05-20 10:30,20,10.37,10.37,10.26,10.26,62
20090601|2009-05-20 11:00,20,10.27,10.31,10.25,10.3,40
20090601|2009-05-20 11:30,20,10.28,10.28,10.2,10.2,111
20090601|2009-05-20 12:00,20,10.2,10.2,10.19,10.19,34
20090601|2009-05-20 12:30,20,10.18,10.18,10.17,10.17,3
20090601|2009-05-20 13:00,20,10.17,10.18,10.12,10.13,33
20090601|2009-05-20 14:30,20,10.18,10.18,10.18,10.18,2
20090601|2009-05-20 15:00,20,10.2,10.2,10.2,10.2,16
20090601|2009-05-20 15:30,20,10.2,10.21,10.2,10.21,31
20090601|2009-05-21 08:00,21,10.2,10.2,10.19,10.19,53
20090601|2009-05-21 08:30,21,10.22,10.23,10.22,10.23,15
20090601|2009-05-21 09:00,21,10.21,10.23,10.21,10.21,5
20090601|2009-05-21 09:30,21,10.21,10.25,10.21,10.25,27
20090601|2009-05-21 10:00,21,10.25,10.28,10.22,10.22,20
20090601|2009-05-21 10:30,21,10.22,10.24,10.13,10.13,201
20090601|2009-05-21 11:30,21,10.13,10.13,10.13,10.13,1
20090601|2009-05-21 12:30,21,10.15,10.15,10.15,10.15,3
20090601|2009-05-21 13:00,21,10.15,10.16,10.14,10.16,4
20090601|2009-05-21 15:00,21,10.16,10.16,10.16,10.16,1
20090601|2009-05-22 07:30,22,10.13,10.13,10.13,10.13,1
20090601|2009-05-22 08:00,22,10.12,10.13,10.12,10.13,2
20090601|2009-05-22 08:30,22,10.13,10.13,10.13,10.13,1
20090601|2009-05-22 09:00,22,10.11,10.11,10.1,10.1,3
20090601|2009-05-22 09:30,22,10.12,10.12,10.08,10.08,24
20090601|2009-05-22 10:00,22,10.1,10.1,10.1,10.1,10
20090601|2009-05-22 10:30,22,10.1,10.17,10.08,10.13,24
20090601|2009-05-22 11:00,22,10.13,10.13,10.13,10.13,4
20090601|2009-05-22 11:30,22,10.13,10.13,10.13,10.13,4
20090601|2009-05-22 12:00,22,10.15,10.15,10.15,10.15,1
20090601|2009-05-22 12:30,22,10.12,10.12,10.12,10.12,1
20090601|2009-05-22 13:00,22,10.14,10.14,10.12,10.12,2
20090601|2009-05-25 22:30,26,10.08,10.08,10.08,10.08,1
20090601|2009-05-26 07:30,26,10.09,10.09,10.08,10.08,3
20090601|2009-05-26 08:30,26,10.08,10.08,10.08,10.08,3
20090601|2009-05-26 09:00,26,10.12,10.13,10.11,10.11,4
20090601|2009-05-26 10:00,26,10.14,10.16,10.14,10.16,15
20090601|2009-05-26 10:30,26,10.16,10.18,10.15,10.16,40
20090601|2009-05-26 11:00,26,10.16,10.16,10.16,10.16,11
20090601|2009-05-26 11:30,26,10.18,10.22,10.18,10.2,16
20090601|2009-05-26 12:00,26,10.2,10.2,10.2,10.2,3
20090601|2009-05-26 12:30,26,10.21,10.22,10.16,10.18,14
20090601|2009-05-26 13:00,26,10.2,10.2,10.2,10.2,4
20090601|2009-05-26 13:30,26,10.2,10.2,10.2,10.2,1
20090601|2009-05-26 14:00,26,10.18,10.18,10.18,10.18,3
20090601|2009-05-27 06:30,27,10.22,10.22,10.22,10.22,1
20090601|2009-05-27 08:00,27,10.24,10.24,10.24,10.24,1
20090601|2009-05-27 09:00,27,10.23,10.23,10.23,10.23,6
20090601|2009-05-27 09:30,27,10.2,10.21,10.2,10.21,25
20090601|2009-05-27 10:00,27,10.21,10.25,10.21,10.25,22
20090601|2009-05-27 10:30,27,10.25,10.25,10.24,10.24,90
20090601|2009-05-27 11:00,27,10.27,10.27,10.27,10.27,1
20090601|2009-05-27 11:30,27,10.25,10.25,10.25,10.25,1
20090601|2009-05-27 13:00,27,10.26,10.26,10.25,10.25,3
20090601|2009-05-28 05:30,28,10.2,10.2,10.15,10.15,12
20090601|2009-05-28 07:30,28,10.17,10.17,10.17,10.17,2
20090601|2009-05-28 09:00,28,10.26,10.26,10.26,10.26,6
20090601|2009-05-28 10:30,28,10.25,10.4,10.24,10.37,40
20090601|2009-05-28 11:00,28,10.36,10.36,10.32,10.32,78
20090601|2009-05-28 11:30,28,10.33,10.33,10.33,10.33,2
20090601|2009-05-28 12:00,28,10.32,10.32,10.32,10.32,1
20090601|2009-05-28 12:30,28,10.32,10.33,10.32,10.33,11
20090601|2009-05-28 13:00,28,10.33,10.34,10.26,10.33,34
20090601|2009-05-28 14:00,28,10.32,10.32,10.32,10.32,5
20090601|2009-05-29 09:00,29,10.36,10.43,10.35,10.43,80
20090601|2009-05-29 09:30,29,10.43,10.91,10.4,10.54,47
20090601|2009-05-29 10:00,29,10.55,10.56,10.44,10.45,32
20090601|2009-05-29 10:30,29,10.45,10.54,10.3,10.3,44
20090601|2009-05-29 11:00,29,10.32,10.32,10.25,10.25,22
20090601|2009-05-29 11:30,29,10.27,10.27,10.27,10.27,1
20090601|2009-05-29 12:30,29,10.25,10.25,10.25,10.25,5
20090601|2009-05-29 13:00,29,10.22,10.24,10.18,10.2,59
20090601|2009-05-29 13:30,29,10.2,10.2,10.2,10.2,1
20090601|2009-06-01 09:00,1,10.19,10.22,10.12,10.14,37
20090601|2009-06-01 10:00,1,10.18,10.22,10.18,10.21,22
20090601|2009-06-01 10:30,1,10.18,10.2,10.18,10.2,4
20090601|2009-06-01 11:00,1,10.2,10.22,10.18,10.22,51
20090601|2009-06-01 11:30,1,10.23,10.23,10.22,10.23,11
20090601|2009-06-01 12:30,1,10.23,10.23,10.23,10.23,3
20090601|2009-06-01 13:00,1,10.24,10.25,10.22,10.25,15
20090601|2009-06-01 14:00,1,10.23,10.23,10.23,10.23,2
20090601|2009-06-01 14:30,1,10.25,10.25,10.25,10.25,2
20090601|2009-06-01 15:00,1,10.23,10.23,10.23,10.23,3
20090601|2009-06-01 19:30,2,10.18,10.18,10.18,10.18,2
20090601|2009-06-01 21:30,2,10.23,10.23,10.23,10.23,1
20090601|2009-06-02 09:00,2,10.26,10.3,10.26,10.3,11
20090601|2009-06-02 09:30,2,10.3,10.31,10.26,10.26,31
20090601|2009-06-02 10:00,2,10.26,10.26,10.26,10.26,1
20090601|2009-06-02 10:30,2,10.28,10.28,10.13,10.13,39
20090601|2009-06-02 11:00,2,10.18,10.23,10.18,10.21,18
20090601|2009-06-02 12:00,2,10.17,10.17,10.15,10.15,24
20090601|2009-06-02 12:30,2,10.13,10.14,10.12,10.12,54
20090601|2009-06-02 13:00,2,10.14,10.14,10.12,10.12,2
20090601|2009-06-02 14:30,2,10.13,10.13,10.13,10.13,1
20090601|2009-06-02 20:30,3,10.12,10.12,10.12,10.12,5
20090601|2009-06-02 23:30,3,10.12,10.12,10.12,10.12,1
20090601|2009-06-03 00:30,3,10.12,10.12,10.12,10.12,3
20090601|2009-06-03 07:30,3,10.12,10.12,10.12,10.12,10
20090601|2009-06-03 08:00,3,10.12,10.12,10.12,10.12,4
20090601|2009-06-03 08:30,3,10.12,10.12,10.12,10.12,3
20090601|2009-06-03 09:00,3,10.14,10.15,10.14,10.15,19
20090601|2009-06-03 09:30,3,10.15,10.15,10.09,10.1,70
20090601|2009-06-03 10:00,3,10.11,10.11,10.07,10.07,51
20090601|2009-06-03 10:30,3,10.08,10.09,10.05,10.05,61
20090601|2009-06-03 11:00,3,10.06,10.06,10.06,10.06,4
20090601|2009-06-03 11:30,3,10.07,10.07,10.02,10.06,31
20090601|2009-06-03 12:00,3,10.03,10.09,10.03,10.09,22
20090601|2009-06-03 12:30,3,10.06,10.08,10.03,10.08,32
20090601|2009-06-03 13:00,3,10.07,10.07,10.06,10.06,16
20090601|2009-06-03 14:30,3,10.06,10.06,10.05,10.05,3
20090601|2009-06-03 15:00,3,10.06,10.06,10.06,10.06,10
20090601|2009-06-03 22:30,4,10.03,10.03,10.03,10.03,1
20090601|2009-06-04 09:00,4,10.06,10.06,10.01,10.04,11
20090601|2009-06-04 09:30,4,10.02,10.02,10.02,10.02,17
20090601|2009-06-04 10:00,4,10.02,10.05,10.01,10.01,6
20090601|2009-06-04 10:30,4,10.02,10.03,10,10.01,17
20090601|2009-06-04 11:00,4,10.03,10.03,9.95,9.96,145
20090601|2009-06-04 11:30,4,9.98,9.98,9.96,9.96,3
20090601|2009-06-04 12:30,4,9.96,9.97,9.95,9.95,12
20090601|2009-06-04 13:00,4,9.96,9.96,9.95,9.95,13
20090601|2009-06-04 15:30,4,9.97,9.97,9.97,9.97,2
20090601|2009-06-04 20:30,5,9.99,9.99,9.99,9.99,4
20090601|2009-06-04 23:00,5,9.97,9.97,9.97,9.97,1
20090601|2009-06-05 07:00,5,9.96,9.96,9.96,9.96,1
20090601|2009-06-05 08:30,5,9.94,9.98,9.94,9.94,3
20090601|2009-06-05 09:30,5,9.95,9.95,9.94,9.94,4
20090601|2009-06-05 10:30,5,9.97,9.97,9.95,9.95,3
20090601|2009-06-05 11:00,5,9.94,9.94,9.94,9.94,5
20090601|2009-06-05 11:30,5,9.9,9.9,9.9,9.9,1
20090601|2009-06-05 12:30,5,9.9,9.9,9.87,9.87,12
20090601|2009-06-05 13:00,5,9.9,9.91,9.89,9.9,7
20090601|2009-06-05 13:30,5,9.91,9.91,9.91,9.91,2
20090601|2009-06-08 09:00,8,9.94,9.94,9.94,9.94,1
20090601|2009-06-08 09:30,8,9.95,9.95,9.92,9.92,5
20090601|2009-06-08 10:00,8,9.96,9.96,9.96,9.96,1
20090601|2009-06-08 10:30,8,9.96,9.96,9.96,9.96,1
20090601|2009-06-08 11:00,8,9.94,9.94,9.92,9.92,3
20090601|2009-06-08 12:30,8,9.92,9.94,9.92,9.94,2
20090601|2009-06-08 13:00,8,9.92,9.92,9.92,9.92,1
20090601|2009-06-09 09:00,9,9.96,9.96,9.96,9.96,2
20090601|2009-06-09 10:30,9,9.95,9.95,9.89,9.9,103
20090601|2009-06-09 11:30,9,9.89,9.91,9.89,9.91,7
20090601|2009-06-09 12:00,9,9.91,9.96,9.9,9.9,64
20090601|2009-06-09 12:30,9,9.96,9.96,9.95,9.95,4
20090601|2009-06-09 13:00,9,9.95,9.95,9.91,9.91,4
20090601|2009-06-09 14:30,9,9.92,9.96,9.91,9.96,9
20090601|2009-06-10 08:00,10,9.91,9.91,9.91,9.91,4
20090601|2009-06-10 09:00,10,9.93,9.93,9.93,9.93,2
20090601|2009-06-10 10:00,10,9.92,9.92,9.91,9.91,3
20090601|2009-06-10 10:30,10,9.91,9.91,9.91,9.91,1
20090601|2009-06-10 11:00,10,9.91,9.91,9.91,9.91,6
20090601|2009-06-10 11:30,10,9.92,9.92,9.87,9.89,65
20090601|2009-06-10 12:00,10,9.9,9.9,9.89,9.9,20
20090601|2009-06-10 12:30,10,9.89,9.9,9.89,9.9,10
20090601|2009-06-10 13:00,10,9.9,9.9,9.89,9.9,8
20090601|2009-06-10 14:00,10,9.89,9.89,9.89,9.89,1
20090601|2009-06-10 15:30,10,9.89,9.89,9.89,9.89,1
20090601|2009-06-10 19:00,11,9.88,9.88,9.88,9.88,4
20090601|2009-06-11 05:00,11,9.89,9.89,9.89,9.89,1
20090601|2009-06-11 07:30,11,9.89,9.89,9.89,9.89,3
20090601|2009-06-11 08:00,11,9.88,9.9,9.88,9.9,11
20090601|2009-06-11 09:00,11,9.89,9.89,9.89,9.89,3
20090601|2009-06-11 09:30,11,9.89,9.89,9.88,9.88,10
20090601|2009-06-11 10:00,11,9.9,9.94,9.9,9.94,7
20090601|2009-06-11 10:30,11,9.91,9.91,9.89,9.89,8
20090601|2009-06-11 11:00,11,9.88,9.88,9.87,9.87,6
20090601|2009-06-11 14:30,11,9.88,9.88,9.88,9.88,4
20090601|2009-06-11 15:00,11,9.89,9.89,9.89,9.89,2
20090601|2009-06-12 07:30,12,9.92,9.93,9.92,9.93,13
20090601|2009-06-12 08:30,12,9.93,9.94,9.93,9.93,15
20090601|2009-06-12 09:00,12,9.94,9.94,9.94,9.94,1
20090601|2009-06-12 09:30,12,9.94,9.96,9.94,9.95,7
20090601|2009-06-12 10:00,12,9.95,10.04,9.95,9.97,9
20090601|2009-06-12 10:30,12,9.97,9.97,9.91,9.91,15
20090601|2009-06-12 11:00,12,9.91,9.91,9.9,9.9,2
20090601|2009-06-12 12:00,12,9.93,9.93,9.93,9.93,3
20090601|2009-06-12 12:30,12,9.91,9.91,9.9,9.9,2
20090601|2009-06-15 09:00,15,9.91,9.91,9.91,9.91,2
20090601|2009-06-15 10:00,15,9.91,9.91,9.91,9.91,7
20090601|2009-06-15 13:00,15,9.93,9.97,9.91,9.91,30
20090601|2009-06-15 13:30,15,9.92,9.92,9.92,9.92,1
20090601|2009-06-15 14:00,15,9.92,9.92,9.92,9.92,1
20090601|2009-06-16 08:00,16,9.93,9.93,9.93,9.93,2
20090601|2009-06-16 09:00,16,9.93,9.93,9.93,9.93,4
20090601|2009-06-16 10:30,16,9.91,9.91,9.91,9.91,2
20090601|2009-06-16 11:00,16,9.91,9.91,9.91,9.91,1
20090601|2009-06-16 11:30,16,9.9,9.9,9.88,9.88,15
20090601|2009-06-16 12:00,16,9.88,9.88,9.88,9.88,1
20090601|2009-06-16 12:30,16,9.9,9.9,9.88,9.89,40
20090601|2009-06-16 13:30,16,9.9,9.9,9.9,9.9,2
20090601|2009-06-17 06:00,17,9.91,9.95,9.91,9.95,15
20090601|2009-06-17 07:30,17,9.92,9.92,9.91,9.91,12
20090601|2009-06-17 08:00,17,9.94,9.95,9.93,9.93,7
20090601|2009-06-17 08:30,17,9.92,9.93,9.92,9.93,9
20090601|2009-06-17 09:00,17,9.93,9.93,9.9,9.9,36
20090601|2009-06-17 09:30,17,9.92,9.92,9.89,9.89,47
20090601|2009-06-17 10:00,17,9.89,9.92,9.88,9.88,77
20090601|2009-06-17 11:00,17,9.88,9.88,9.88,9.88,1
20090601|2009-06-17 12:00,17,9.89,9.89,9.88,9.88,13
20090601|2009-06-17 13:00,17,9.89,9.89,9.88,9.88,4
20090601|2009-06-17 13:30,17,9.89,9.89,9.89,9.89,1
20090601|2009-06-17 14:00,17,9.9,9.9,9.9,9.9,1
20090601|2009-06-17 15:00,17,9.9,9.9,9.9,9.9,3
20090601|2009-06-17 15:30,17,9.91,9.92,9.91,9.92,49
20090601|2009-06-17 17:00,18,9.91,9.91,9.91,9.91,2
20090601|2009-06-18 07:00,18,9.9,9.9,9.9,9.9,3
20090601|2009-06-18 07:30,18,9.9,9.9,9.9,9.9,2
20090601|2009-06-18 08:00,18,9.91,9.91,9.91,9.91,6
20090601|2009-06-18 08:30,18,9.92,9.93,9.91,9.93,7
20090601|2009-06-18 09:00,18,9.95,9.95,9.94,9.94,19
20090601|2009-06-18 09:30,18,9.95,9.97,9.94,9.95,28
20090601|2009-06-18 10:00,18,9.96,9.96,9.96,9.96,4
20090601|2009-06-18 10:30,18,9.91,9.91,9.91,9.91,1
20090601|2009-06-18 11:00,18,9.95,9.95,9.93,9.93,6
20090601|2009-06-18 11:30,18,9.95,9.95,9.94,9.95,21
20090601|2009-06-18 12:00,18,9.95,9.95,9.92,9.95,32
20090601|2009-06-18 12:30,18,9.95,9.95,9.95,9.95,25
20090601|2009-06-18 13:00,18,9.95,9.95,9.88,9.91,37
20090601|2009-06-18 13:30,18,9.94,9.94,9.94,9.94,1
20090601|2009-06-18 15:30,18,9.94,9.95,9.94,9.94,4
20090601|2009-06-19 07:00,19,9.92,9.92,9.92,9.92,1
20090601|2009-06-19 07:30,19,9.92,9.92,9.92,9.92,1
20090601|2009-06-19 08:00,19,9.96,9.98,9.96,9.97,33
20090601|2009-06-19 08:30,19,9.96,9.96,9.96,9.96,2
20090601|2009-06-19 09:00,19,9.96,9.96,9.95,9.95,2
20090601|2009-06-19 09:30,19,9.96,9.96,9.94,9.94,7
20090601|2009-06-19 11:30,19,9.97,9.97,9.97,9.97,10
20090601|2009-06-19 12:00,19,9.95,9.95,9.92,9.92,6
20090601|2009-06-19 12:30,19,9.94,9.94,9.92,9.92,5
20090601|2009-06-22 09:00,22,9.95,9.99,9.95,9.99,12
20090601|2009-06-22 09:30,22,9.99,9.99,9.95,9.95,31
20090601|2009-06-22 10:00,22,9.99,9.99,9.98,9.98,27
20090601|2009-06-22 10:30,22,9.99,9.99,9.93,9.93,26
20090601|2009-06-22 11:30,22,9.94,9.94,9.94,9.94,1
20090601|2009-06-22 12:00,22,9.96,9.98,9.94,9.98,29
20090601|2009-06-22 12:30,22,9.97,9.97,9.94,9.94,31
20090601|2009-06-23 08:30,23,9.95,9.95,9.95,9.95,2
20090601|2009-06-23 09:30,23,9.96,9.96,9.96,9.96,2
20090601|2009-06-23 10:00,23,9.96,9.97,9.96,9.97,4
20090601|2009-06-23 10:30,23,9.96,9.96,9.95,9.95,3
20090601|2009-06-23 11:00,23,9.95,9.95,9.95,9.95,1
20090601|2009-06-23 12:30,23,9.95,9.95,9.94,9.94,11
20090601|2009-06-23 13:30,23,9.97,9.98,9.97,9.98,11
20090601|2009-06-23 15:00,23,9.97,9.98,9.97,9.98,6
20090601|2009-06-24 09:00,24,9.97,9.97,9.97,9.97,7
20090601|2009-06-24 09:30,24,9.97,9.97,9.96,9.96,12
20090601|2009-06-24 10:00,24,9.96,9.96,9.93,9.93,22
20090601|2009-06-24 11:00,24,9.93,9.93,9.93,9.93,5
20090601|2009-06-24 11:30,24,9.94,9.94,9.93,9.93,3
20090601|2009-06-24 13:00,24,9.93,9.94,9.91,9.94,23
20090601|2009-06-24 13:30,24,9.95,9.95,9.95,9.95,3
20090601|2009-06-25 04:30,25,9.94,9.94,9.94,9.94,1
20090601|2009-06-25 07:00,25,9.91,9.91,9.91,9.91,1
20090601|2009-06-25 08:00,25,9.93,9.93,9.93,9.93,1
20090601|2009-06-25 09:00,25,9.94,9.94,9.94,9.94,1
20090601|2009-06-25 09:30,25,9.94,9.94,9.94,9.94,11
20090601|2009-06-25 11:00,25,9.93,9.93,9.92,9.93,17
20090601|2009-06-25 11:30,25,9.93,9.93,9.91,9.91,6
20090601|2009-06-25 12:00,25,9.93,9.93,9.91,9.92,12
20090601|2009-06-25 12:30,25,9.93,9.93,9.93,9.93,2
20090601|2009-06-25 13:00,25,9.92,9.92,9.92,9.92,12
20090601|2009-06-25 13:30,25,9.93,9.93,9.93,9.93,9
20090601|2009-06-26 07:30,26,9.96,9.97,9.96,9.97,4
20090601|2009-06-26 08:30,26,9.96,9.96,9.96,9.96,2
20090601|2009-06-26 09:30,26,9.96,9.96,9.94,9.94,100
20090601|2009-06-26 10:00,26,9.94,9.94,9.94,9.94,1
20090601|2009-06-26 10:30,26,9.95,9.96,9.94,9.94,41
20090601|2009-06-26 12:30,26,9.95,9.95,9.95,9.95,4
20090601|2009-06-26 13:00,26,9.95,9.95,9.95,9.95,1
20090601|2009-06-29 09:30,29,9.96,9.97,9.96,9.97,9
20090601|2009-06-29 10:00,29,9.94,9.94,9.94,9.94,1
20090601|2009-06-29 11:00,29,9.94,9.94,9.94,9.94,2
20090601|2009-06-29 11:30,29,9.93,9.93,9.93,9.93,12
20090601|2009-06-30 02:30,30,9.96,9.96,9.96,9.96,2
20090601|2009-06-30 05:30,30,9.96,9.96,9.96,9.96,1
20090601|2009-06-30 07:00,30,9.97,9.97,9.97,9.97,3
20090601|2009-06-30 07:30,30,9.96,9.96,9.96,9.96,1
20090601|2009-06-30 08:30,30,9.94,9.94,9.94,9.94,1
20090601|2009-06-30 13:00,30,9.95,9.95,9.92,9.92,36
20090801|2008-05-05 10:30,5,18.5,18.5,18.5,18.5,0
20090801|2008-05-05 13:00,5,18.6,18.6,18.6,18.6,0
20090801|2008-05-05 16:00,5,18.6,18.6,18.6,18.6,0
20090801|2008-05-06 07:30,6,18.6,18.6,18.6,18.6,0
20090801|2008-05-06 08:30,6,18.6,18.6,18.6,18.6,0
20090801|2008-05-06 09:30,6,18.66,18.66,18.65,18.65,0
20090801|2008-05-06 10:30,6,18.7,18.75,18.7,18.75,0
20090801|2008-05-06 11:00,6,18.9,18.9,18.9,18.9,0
20090801|2008-05-06 11:30,6,18.8,18.8,18.8,18.8,0
20090801|2008-05-06 12:00,6,18.83,18.83,18.83,18.83,0
20090801|2008-05-06 15:00,6,18.75,18.75,18.75,18.75,0
20090801|2008-05-06 16:00,6,18.83,18.83,18.83,18.83,0
20090801|2008-05-07 16:00,7,18.83,18.83,18.83,18.83,0
20090801|2008-05-08 16:00,8,18.82,18.82,18.82,18.82,0
20090801|2008-05-09 16:00,9,18.82,18.82,18.82,18.82,0
20090801|2008-05-12 10:00,12,18.75,18.75,18.75,18.75,0
20090801|2008-05-12 12:30,12,18.75,18.75,18.74,18.74,0
20090801|2008-05-12 16:00,12,18.74,18.74,18.74,18.74,0
20090801|2008-05-13 09:30,13,18.82,18.82,18.82,18.82,0
20090801|2008-05-13 10:30,13,18.8,18.8,18.79,18.79,0
20090801|2008-05-13 14:30,13,18.83,18.84,18.83,18.84,0
20090801|2008-05-13 16:00,13,18.79,18.79,18.79,18.79,0
20090801|2008-05-14 09:30,14,18.81,18.81,18.8,18.8,0
20090801|2008-05-14 16:00,14,18.84,18.84,18.84,18.84,0
20090801|2008-05-15 14:30,15,18.7,18.7,18.7,18.7,0
20090801|2008-05-15 16:00,15,18.83,18.83,18.83,18.83,0
20090801|2008-05-16 16:00,16,18.83,18.83,18.83,18.83,0
20090801|2008-05-19 10:00,19,18.94,18.95,18.8,18.8,0
20090801|2008-05-19 10:30,19,18.83,18.83,18.83,18.83,0
20090801|2008-05-19 13:00,19,18.9,18.9,18.9,18.9,0
20090801|2008-05-19 16:00,19,18.9,18.9,18.9,18.9,0
20090801|2008-05-19 19:30,20,18.95,18.95,18.95,18.95,0
20090801|2008-05-19 21:30,20,18.95,18.95,18.95,18.95,0
20090801|2008-05-20 16:00,20,18.94,18.94,18.94,18.94,0
20090801|2008-05-21 12:30,21,18.95,18.95,18.95,18.95,0
20090801|2008-05-21 16:00,21,18.95,18.95,18.95,18.95,0
20090801|2008-05-22 11:00,22,18.95,18.95,18.95,18.95,0
20090801|2008-05-22 16:00,22,18.95,18.95,18.95,18.95,0
20090801|2008-05-23 11:30,23,18.95,18.95,18.95,18.95,0
20090801|2008-05-23 16:00,23,18.95,18.95,18.95,18.95,0
20090801|2008-05-27 08:30,27,18.95,18.95,18.95,18.95,0
20090801|2008-05-27 09:30,27,18.95,18.95,18.95,18.95,0
20090801|2008-05-27 16:00,27,18.95,18.95,18.95,18.95,0
20090801|2008-05-28 11:00,28,18.95,18.95,18.95,18.95,0
20090801|2008-05-28 12:00,28,18.95,18.95,18.95,18.95,0
20090801|2008-05-28 14:00,28,18.95,18.95,18.95,18.95,0
20090801|2008-05-28 16:00,28,18.95,18.95,18.95,18.95,0
20090801|2008-05-29 10:30,29,18.95,18.95,18.95,18.95,0
20090801|2008-05-29 11:00,29,18.95,18.95,18.89,18.89,0
20090801|2008-05-29 11:30,29,18.92,18.92,18.9,18.9,0
20090801|2008-05-29 13:00,29,18.82,18.82,18.81,18.81,0
20090801|2008-05-29 16:00,29,18.81,18.81,18.81,18.81,0
20090801|2008-05-30 10:00,30,18.8,18.8,18.8,18.8,0
20090801|2008-05-30 16:00,30,18.8,18.8,18.8,18.8,0
20090801|2008-06-02 12:30,2,18.85,18.85,18.85,18.85,0
20090801|2008-06-02 13:00,2,18.85,18.85,18.85,18.85,0
20090801|2008-06-02 16:00,2,18.85,18.85,18.85,18.85,0
20090801|2008-06-03 08:30,3,18.95,19,18.95,19,0
20090801|2008-06-03 09:30,3,19,19,19,19,0
20090801|2008-06-03 12:00,3,19,19,19,19,0
20090801|2008-06-03 16:00,3,19.03,19.03,19.03,19.03,0
20090801|2008-06-03 17:30,4,19.05,19.05,19.05,19.05,0
20090801|2008-06-04 10:30,4,19,19,19,19,0
20090801|2008-06-04 16:00,4,19.02,19.02,19.02,19.02,0
20090801|2008-06-04 17:00,5,19.1,19.1,19.1,19.1,0
20090801|2008-06-05 11:00,5,19.09,19.11,19.09,19.1,0
20090801|2008-06-05 12:30,5,19.13,19.15,19.13,19.15,0
20090801|2008-06-05 16:00,5,19.15,19.15,19.15,19.15,0
20090801|2008-06-06 08:00,6,19.17,19.17,19.17,19.17,0
20090801|2008-06-06 12:00,6,19.4,19.4,19.4,19.4,0
20090801|2008-06-06 12:30,6,19.5,19.5,19.5,19.5,0
20090801|2008-06-06 16:00,6,19.5,19.5,19.5,19.5,0
20090801|2008-06-09 16:00,9,19.6,19.6,19.6,19.6,0
20090801|2008-06-10 08:00,10,19.8,19.8,19.8,19.8,0
20090801|2008-06-10 10:30,10,19.8,19.8,19.8,19.8,0
20090801|2008-06-10 12:30,10,19.75,19.75,19.65,19.71,0
20090801|2008-06-10 13:00,10,19.7,19.7,19.7,19.7,0
20090801|2008-06-10 15:30,10,19.8,19.8,19.8,19.8,0
20090801|2008-06-10 16:00,10,19.7,19.7,19.7,19.7,0
20090801|2008-06-11 09:30,11,19.95,19.95,19.85,19.85,0
20090801|2008-06-11 10:00,11,19.8,19.8,19.8,19.8,0
20090801|2008-06-11 13:00,11,20,20.2,20,20.2,0
20090801|2008-06-11 16:00,11,20.1,20.1,20.1,20.1,0
20090801|2008-06-11 21:00,12,20.39,20.39,20.39,20.39,0
20090801|2008-06-12 09:30,12,20.35,20.4,20.35,20.4,0
20090801|2008-06-12 10:00,12,20.4,20.4,20.4,20.4,0
20090801|2008-06-12 16:00,12,20.4,20.4,20.4,20.4,0
20090801|2008-06-13 09:00,13,20.4,20.4,20.4,20.4,0
20090801|2008-06-13 09:30,13,20.4,20.4,20.4,20.4,0
20090801|2008-06-13 10:30,13,20.4,20.4,20.4,20.4,0
20090801|2008-06-13 16:00,13,20.4,20.4,20.4,20.4,0
20090801|2008-06-16 09:30,16,20.5,20.5,20.5,20.5,0
20090801|2008-06-16 10:00,16,20.5,20.52,20.5,20.52,0
20090801|2008-06-16 11:00,16,20.54,20.54,20.54,20.54,0
20090801|2008-06-16 11:30,16,20.6,20.6,20.6,20.6,0
20090801|2008-06-16 12:30,16,20.69,20.69,20.69,20.69,0
20090801|2008-06-16 13:00,16,20.65,20.65,20.65,20.65,0
20090801|2008-06-16 15:30,16,20.65,20.65,20.65,20.65,0
20090801|2008-06-17 09:00,17,20.7,20.75,20.7,20.75,0
20090801|2008-06-17 10:00,17,20.78,20.78,20.76,20.76,0
20090801|2008-06-17 11:00,17,20.79,20.8,20.79,20.8,0
20090801|2008-06-17 11:30,17,20.8,20.8,20.75,20.8,0
20090801|2008-06-17 12:30,17,20.8,20.8,20.8,20.8,0
20090801|2008-06-17 13:00,17,20.75,20.75,20.75,20.75,0
20090801|2008-06-17 15:30,17,20.78,20.78,20.78,20.78,0
20090801|2008-06-18 09:30,18,20.9,20.9,20.9,20.9,0
20090801|2008-06-18 10:00,18,20.85,20.85,20.85,20.85,0
20090801|2008-06-18 10:30,18,20.92,20.92,20.92,20.92,0
20090801|2008-06-18 12:00,18,20.9,20.9,20.9,20.9,0
20090801|2008-06-18 12:30,18,20.9,20.9,20.9,20.9,0
20090801|2008-06-18 15:00,18,20.85,20.85,20.85,20.85,0
20090801|2008-06-18 15:30,18,20.85,20.85,20.85,20.85,0
20090801|2008-06-18 16:00,18,20.9,20.9,20.9,20.9,0
20090801|2008-06-19 10:00,19,20.82,20.82,20.8,20.8,0
20090801|2008-06-19 11:00,19,20.77,20.78,20.72,20.73,0
20090801|2008-06-19 11:30,19,20.75,20.87,20.75,20.87,0
20090801|2008-06-19 12:00,19,20.86,20.86,20.81,20.81,0
20090801|2008-06-19 12:30,19,20.83,20.83,20.83,20.83,0
20090801|2008-06-19 15:30,19,20.83,20.83,20.83,20.83,0
20090801|2008-06-20 09:30,20,20.8,20.8,20.8,20.8,0
20090801|2008-06-20 10:30,20,20.78,20.78,20.78,20.78,0
20090801|2008-06-20 11:00,20,20.7,20.7,20.7,20.7,0
20090801|2008-06-20 12:30,20,20.58,20.59,20.58,20.59,0
20090801|2008-06-20 15:30,20,20.58,20.58,20.58,20.58,0
20090801|2008-06-23 09:00,23,20.6,20.74,20.6,20.74,0
20090801|2008-06-23 09:30,23,20.63,20.63,20.58,20.58,0
20090801|2008-06-23 12:00,23,20.54,20.54,20.54,20.54,0
20090801|2008-06-23 12:30,23,20.5,20.5,20.5,20.5,0
20090801|2008-06-23 15:30,23,20.5,20.5,20.5,20.5,0
20090801|2008-06-24 09:00,24,20.44,20.45,20.44,20.45,0
20090801|2008-06-24 09:30,24,20.43,20.45,20.43,20.45,0
20090801|2008-06-24 10:00,24,20.45,20.45,20.39,20.4,0
20090801|2008-06-24 11:00,24,20.39,20.4,20.37,20.38,0
20090801|2008-06-24 16:00,24,20.38,20.38,20.38,20.38,0
20090801|2008-06-25 10:30,25,20.26,20.26,20.26,20.26,0
20090801|2008-06-25 12:00,25,20.33,20.38,20.33,20.38,0
20090801|2008-06-25 12:30,25,20.4,20.4,20.35,20.35,0
20090801|2008-06-25 13:00,25,20.37,20.37,20.37,20.37,0
20090801|2008-06-25 15:30,25,20.36,20.36,20.36,20.36,0
20090801|2008-06-26 16:00,26,20.36,20.36,20.36,20.36,0
20090801|2008-06-27 15:30,27,20.28,20.28,20.28,20.28,0
20090801|2008-06-30 16:00,30,20.24,20.24,20.24,20.24,0
20090801|2008-06-30 21:00,1,20.25,20.25,20.25,20.25,0
20090801|2008-07-01 11:30,1,20.22,20.28,20.22,20.28,0
20090801|2008-07-01 12:00,1,20.28,20.28,20.28,20.28,0
20090801|2008-07-01 16:00,1,20.28,20.28,20.28,20.28,0
20090801|2008-07-02 16:00,2,20.29,20.29,20.29,20.29,0
20090801|2008-07-03 10:00,3,20.3,20.3,20.3,20.3,0
20090801|2008-07-03 10:30,3,20.35,20.41,20.35,20.4,0
20090801|2008-07-03 11:00,3,20.42,20.42,20.42,20.42,0
20090801|2008-07-03 11:30,3,20.37,20.37,20.37,20.37,0
20090801|2008-07-03 16:00,3,20.37,20.37,20.37,20.37,0
20090801|2008-07-04 15:30,4,20.37,20.37,20.37,20.37,0
20090801|2008-07-07 16:00,7,20.37,20.37,20.37,20.37,0
20090801|2008-07-08 11:00,8,20.25,20.27,20.25,20.27,0
20090801|2008-07-08 16:00,8,20.27,20.27,20.27,20.27,0
20090801|2008-07-09 08:30,9,20.16,20.16,20.16,20.16,0
20090801|2008-07-09 11:30,9,20.11,20.11,20.11,20.11,0
20090801|2008-07-09 16:00,9,20.17,20.17,20.17,20.17,0
20090801|2008-07-10 07:30,10,20.07,20.07,20.07,20.07,0
20090801|2008-07-10 12:30,10,20.07,20.07,20.07,20.07,0
20090801|2008-07-10 13:00,10,20.11,20.11,20.11,20.11,0
20090801|2008-07-10 16:00,10,20.07,20.07,20.07,20.07,0
20090801|2008-07-11 01:00,11,19.93,19.93,19.93,19.93,0
20090801|2008-07-11 10:30,11,20.06,20.07,20.06,20.07,0
20090801|2008-07-11 11:00,11,20.11,20.11,20.11,20.11,0
20090801|2008-07-11 16:00,11,20.11,20.11,20.11,20.11,0
20090801|2008-07-14 13:00,14,19.99,19.99,19.99,19.99,0
20090801|2008-07-14 13:30,14,20.01,20.01,20.01,20.01,0
20090801|2008-07-14 16:00,14,20.06,20.06,20.06,20.06,0
20090801|2008-07-15 16:00,15,20.06,20.06,20.06,20.06,0
20090801|2008-07-15 21:30,16,20.1,20.1,20.1,20.1,0
20090801|2008-07-16 09:30,16,20.16,20.16,20.16,20.16,0
20090801|2008-07-16 12:30,16,20.1,20.1,20.1,20.1,0
20090801|2008-07-16 13:30,16,20.23,20.23,20.23,20.23,0
20090801|2008-07-16 16:00,16,20.1,20.1,20.1,20.1,0
20090801|2008-07-17 13:00,17,20.15,20.15,20.15,20.15,0
20090801|2008-07-17 15:00,17,20.05,20.05,20.05,20.05,0
20090801|2008-07-17 16:00,17,20.08,20.08,20.08,20.08,0
20090801|2008-07-18 13:00,18,19.9,19.9,19.86,19.86,0
20090801|2008-07-18 16:00,18,19.95,19.95,19.95,19.95,0
20090801|2008-07-21 11:30,21,19.8,19.8,19.8,19.8,0
20090801|2008-07-21 16:00,21,19.8,19.8,19.8,19.8,0
20090801|2008-07-22 12:00,22,19.69,19.69,19.69,19.69,0
20090801|2008-07-22 13:00,22,19.56,19.56,19.54,19.54,0
20090801|2008-07-22 16:00,22,19.59,19.59,19.59,19.59,0
20090801|2008-07-23 10:00,23,19.53,19.53,19.53,19.53,0
20090801|2008-07-23 14:30,23,19.35,19.35,19.35,19.35,0
20090801|2008-07-23 16:00,23,19.49,19.49,19.49,19.49,0
20090801|2008-07-24 08:00,24,19.49,19.49,19.49,19.49,0
20090801|2008-07-24 09:00,24,19.55,19.55,19.55,19.55,0
20090801|2008-07-24 10:00,24,19.35,19.35,19.35,19.35,0
20090801|2008-07-24 12:00,24,19.4,19.4,19.4,19.4,0
20090801|2008-07-24 16:00,24,19.4,19.4,19.4,19.4,0
20090801|2008-07-25 11:00,25,19.42,19.42,19.42,19.42,0
20090801|2008-07-25 16:00,25,19.41,19.41,19.41,19.41,0
20090801|2008-07-28 12:30,28,19.39,19.39,19.39,19.39,0
20090801|2008-07-28 16:00,28,19.39,19.39,19.39,19.39,0
20090801|2008-07-29 09:30,29,19.3,19.3,19.29,19.29,0
20090801|2008-07-29 10:00,29,19.29,19.29,19.29,19.29,0
20090801|2008-07-29 10:30,29,19.25,19.25,19.25,19.25,0
20090801|2008-07-29 13:00,29,19.25,19.25,19.07,19.07,0
20090801|2008-07-29 14:30,29,19.09,19.09,19.09,19.09,0
20090801|2008-07-29 15:00,29,19.09,19.09,19.09,19.09,0
20090801|2008-07-29 16:00,29,19.15,19.15,19.15,19.15,0
20090801|2008-07-30 10:30,30,18.96,18.96,18.96,18.96,0
20090801|2008-07-30 11:00,30,18.83,18.83,18.83,18.83,0
20090801|2008-07-30 11:30,30,18.9,18.9,18.9,18.9,0
20090801|2008-07-30 12:30,30,18.8,18.8,18.8,18.8,0
20090801|2008-07-30 16:00,30,18.8,18.8,18.8,18.8,0
20090801|2008-07-30 17:30,31,18.65,18.65,18.65,18.65,0
20090801|2008-07-31 08:30,31,18.75,18.75,18.75,18.75,0
20090801|2008-07-31 09:30,31,18.87,18.87,18.86,18.86,0
20090801|2008-07-31 13:00,31,18.88,18.88,18.88,18.88,0
20090801|2008-07-31 16:00,31,18.88,18.88,18.88,18.88,0
20090801|2008-08-01 11:00,1,18.92,18.92,18.92,18.92,0
20090801|2008-08-01 16:00,1,18.92,18.92,18.92,18.92,0
20090801|2008-08-04 09:30,4,18.9,18.9,18.9,18.9,0
20090801|2008-08-04 13:00,4,18.93,18.93,18.93,18.93,0
20090801|2008-08-04 16:00,4,18.93,18.93,18.93,18.93,0
20090801|2008-08-05 09:30,5,18.9,18.9,18.9,18.9,0
20090801|2008-08-05 11:30,5,18.85,18.85,18.85,18.85,0
20090801|2008-08-05 12:00,5,18.85,18.85,18.85,18.85,0
20090801|2008-08-05 16:00,5,18.85,18.85,18.85,18.85,0
20090801|2008-08-06 10:30,6,18.77,18.77,18.77,18.77,0
20090801|2008-08-06 11:00,6,18.75,18.76,18.75,18.76,0
20090801|2008-08-06 13:00,6,18.78,18.78,18.78,18.78,0
20090801|2008-08-06 16:00,6,18.78,18.78,18.78,18.78,0
20090801|2008-08-07 08:30,7,18.4,18.4,18.25,18.25,0
20090801|2008-08-07 10:00,7,18.7,18.7,18.7,18.7,0
20090801|2008-08-07 14:30,7,18.45,18.45,18.45,18.45,0
20090801|2008-08-07 16:00,7,18.58,18.58,18.58,18.58,0
20090801|2008-08-08 08:30,8,18.55,18.55,18.55,18.55,0
20090801|2008-08-08 10:30,8,18.51,18.51,18.51,18.51,0
20090801|2008-08-08 11:30,8,18.41,18.41,18.31,18.31,0
20090801|2008-08-08 12:00,8,18.34,18.34,18.34,18.34,0
20090801|2008-08-08 16:00,8,18.34,18.34,18.34,18.34,0
20090801|2008-08-11 09:00,11,18.31,18.32,18.24,18.24,0
20090801|2008-08-11 12:00,11,18.28,18.28,18.28,18.28,0
20090801|2008-08-11 13:00,11,18.28,18.41,18.28,18.41,0
20090801|2008-08-11 16:00,11,18.27,18.27,18.27,18.27,0
20090801|2008-08-12 08:00,12,18.3,18.3,18.3,18.3,0
20090801|2008-08-12 09:00,12,18.3,18.35,18.26,18.35,0
20090801|2008-08-12 10:00,12,18.27,18.27,18.27,18.27,0
20090801|2008-08-12 11:30,12,18.28,18.3,18.28,18.3,0
20090801|2008-08-12 13:00,12,18.3,18.3,18.3,18.3,0
20090801|2008-08-12 16:00,12,18.3,18.3,18.3,18.3,0
20090801|2008-08-13 09:00,13,18.3,18.3,18.3,18.3,0
20090801|2008-08-13 11:00,13,18.35,18.36,18.35,18.36,0
20090801|2008-08-13 11:30,13,18.38,18.38,18.38,18.38,0
20090801|2008-08-13 12:00,13,18.38,18.38,18.38,18.38,0
20090801|2008-08-13 12:30,13,18.38,18.39,18.38,18.39,0
20090801|2008-08-13 15:00,13,18.4,18.4,18.4,18.4,0
20090801|2008-08-13 16:00,13,18.39,18.39,18.39,18.39,0
20090801|2008-08-14 16:00,14,18.39,18.39,18.39,18.39,0
20090801|2008-08-15 09:00,15,18.34,18.34,18.34,18.34,0
20090801|2008-08-15 09:30,15,18.34,18.34,18.34,18.34,0
20090801|2008-08-15 10:00,15,18.34,18.34,18.33,18.33,0
20090801|2008-08-15 10:30,15,18.35,18.39,18.35,18.39,0
20090801|2008-08-15 16:00,15,18.35,18.35,18.35,18.35,0
20090801|2008-08-18 09:30,18,18.3,18.3,18.3,18.3,0
20090801|2008-08-18 10:00,18,18.3,18.3,18.25,18.25,0
20090801|2008-08-18 10:30,18,18.3,18.3,18.3,18.3,0
20090801|2008-08-18 12:00,18,18.23,18.23,18.23,18.23,0
20090801|2008-08-18 12:30,18,18.2,18.2,18.2,18.2,0
20090801|2008-08-18 13:00,18,18.13,18.13,18.13,18.13,0
20090801|2008-08-18 16:00,18,18.15,18.15,18.15,18.15,0
20090801|2008-08-19 10:30,19,18.05,18.06,18,18,0
20090801|2008-08-19 11:00,19,17.97,17.97,17.97,17.97,0
20090801|2008-08-19 12:30,19,18,18,17.94,17.94,0
20090801|2008-08-19 16:00,19,17.94,17.94,17.94,17.94,0
20090801|2008-08-20 10:00,20,17.79,17.79,17.79,17.79,0
20090801|2008-08-20 11:00,20,17.81,17.81,17.81,17.81,0
20090801|2008-08-20 11:30,20,17.8,17.81,17.78,17.8,0
20090801|2008-08-20 12:30,20,17.8,17.8,17.8,17.8,0
20090801|2008-08-20 16:00,20,17.77,17.77,17.77,17.77,0
20090801|2008-08-20 17:00,21,17.75,17.75,17.75,17.75,0
20090801|2008-08-21 08:00,21,17.81,17.81,17.81,17.81,0
20090801|2008-08-21 10:00,21,17.82,17.82,17.82,17.82,0
20090801|2008-08-21 12:00,21,17.82,17.9,17.82,17.9,0
20090801|2008-08-21 13:00,21,17.95,18.03,17.95,18.02,0
20090801|2008-08-21 16:00,21,18.02,18.02,18.02,18.02,0
20090801|2008-08-21 22:30,22,18.1,18.1,18.1,18.1,0
20090801|2008-08-22 07:00,22,18.05,18.05,18.05,18.05,0
20090801|2008-08-22 08:30,22,18.02,18.02,18.02,18.02,0
20090801|2008-08-22 09:00,22,18,18,18,18,0
20090801|2008-08-22 09:30,22,18.06,18.07,18.06,18.07,0
20090801|2008-08-22 11:00,22,18.07,18.07,18.07,18.07,0
20090801|2008-08-22 12:30,22,18.07,18.07,18.07,18.07,0
20090801|2008-08-22 13:00,22,18.04,18.04,18,18,0
20090801|2008-08-22 16:00,22,18.07,18.07,18.07,18.07,0
20090801|2008-08-25 09:00,25,18.02,18.02,18.02,18.02,0
20090801|2008-08-25 11:00,25,18.12,18.12,18.12,18.12,0
20090801|2008-08-25 16:00,25,18.12,18.12,18.12,18.12,0
20090801|2008-08-26 11:00,26,17.96,17.96,17.96,17.96,0
20090801|2008-08-26 13:00,26,17.87,17.87,17.87,17.87,0
20090801|2008-08-26 13:30,26,17.8,17.8,17.8,17.8,0
20090801|2008-08-26 14:30,26,17.87,17.87,17.87,17.87,0
20090801|2008-08-26 16:00,26,17.87,17.87,17.87,17.87,0
20090801|2008-08-26 23:00,27,17.87,17.87,17.87,17.87,0
20090801|2008-08-27 09:00,27,17.87,17.87,17.87,17.87,0
20090801|2008-08-27 11:30,27,17.81,17.81,17.81,17.81,0
20090801|2008-08-27 12:00,27,17.87,17.87,17.87,17.87,0
20090801|2008-08-27 12:30,27,17.87,17.87,17.87,17.87,0
20090801|2008-08-27 13:00,27,17.92,17.92,17.92,17.92,0
20090801|2008-08-27 16:00,27,17.87,17.87,17.87,17.87,0
20090801|2008-08-28 16:00,28,17.87,17.87,17.87,17.87,0
20090801|2008-08-29 10:00,29,17.85,17.85,17.85,17.85,0
20090801|2008-08-29 11:00,29,17.8,17.8,17.8,17.8,0
20090801|2008-08-29 12:30,29,17.83,17.83,17.83,17.83,0
20090801|2008-08-29 13:00,29,17.83,17.83,17.83,17.83,0
20090801|2008-08-29 16:00,29,17.83,17.83,17.83,17.83,0
20090801|2008-09-01 20:00,2,17.59,17.59,17.59,17.59,0
20090801|2008-09-02 05:00,2,17.83,17.83,17.83,17.83,0
20090801|2008-09-02 09:30,2,17.78,17.78,17.78,17.78,0
20090801|2008-09-02 11:00,2,17.76,17.76,17.76,17.76,0
20090801|2008-09-02 11:30,2,17.64,17.66,17.64,17.66,0
20090801|2008-09-02 12:00,2,17.64,17.64,17.63,17.63,0
20090801|2008-09-02 16:00,2,17.63,17.63,17.63,17.63,0
20090801|2008-09-02 17:00,3,17.6,17.6,17.6,17.6,0
20090801|2008-09-03 07:30,3,17.5,17.5,17.4,17.4,0
20090801|2008-09-03 08:00,3,17.4,17.4,17.4,17.4,0
20090801|2008-09-03 09:00,3,17.27,17.35,17.27,17.35,0
20090801|2008-09-03 09:30,3,17.35,17.35,17.35,17.35,0
20090801|2008-09-03 10:00,3,17.32,17.32,17.32,17.32,0
20090801|2008-09-03 10:30,3,17.3,17.32,17.3,17.32,0
20090801|2008-09-03 11:30,3,17.21,17.21,17.18,17.18,0
20090801|2008-09-03 12:30,3,17.35,17.48,17.35,17.4,0
20090801|2008-09-03 16:00,3,17.4,17.4,17.4,17.4,0
20090801|2008-09-04 09:00,4,17.39,17.39,17.39,17.39,0
20090801|2008-09-04 09:30,4,17.44,17.44,17.44,17.44,0
20090801|2008-09-04 10:00,4,17.39,17.39,17.39,17.39,0
20090801|2008-09-04 10:30,4,17.39,17.39,17.39,17.39,0
20090801|2008-09-04 11:30,4,17.39,17.39,17.39,17.39,0
20090801|2008-09-04 13:00,4,17.43,17.43,17.41,17.41,0
20090801|2008-09-04 13:30,4,17.41,17.41,17.41,17.41,0
20090801|2008-09-04 16:00,4,17.41,17.41,17.41,17.41,0
20090801|2008-09-04 23:00,5,17.62,17.62,17.62,17.62,0
20090801|2008-09-05 08:30,5,17.5,17.5,17.48,17.48,0
20090801|2008-09-05 13:00,5,17.37,17.37,17.37,17.37,0
20090801|2008-09-05 16:00,5,17.37,17.37,17.37,17.37,0
20090801|2008-09-08 09:30,8,17.37,17.37,17.37,17.37,0
20090801|2008-09-08 10:30,8,17.37,17.37,17.37,17.37,0
20090801|2008-09-08 13:00,8,17.35,17.43,17.35,17.43,0
20090801|2008-09-08 14:00,8,17.39,17.39,17.39,17.39,0
20090801|2008-09-08 16:00,8,17.43,17.43,17.43,17.43,0
20090801|2008-09-09 08:00,9,17.42,17.42,17.42,17.42,0
20090801|2008-09-09 09:00,9,17.42,17.42,17.41,17.41,0
20090801|2008-09-09 09:30,9,17.35,17.35,17.35,17.35,0
20090801|2008-09-09 12:30,9,17.35,17.35,17.35,17.35,0
20090801|2008-09-09 15:00,9,17.2,17.2,17.2,17.2,0
20090801|2008-09-09 15:30,9,17.25,17.25,17.25,17.25,0
20090801|2008-09-09 16:00,9,17.35,17.35,17.35,17.35,0
20090801|2008-09-10 09:00,10,17.25,17.25,17.22,17.22,0
20090801|2008-09-10 09:30,10,17.22,17.22,17.21,17.21,0
20090801|2008-09-10 10:00,10,17.11,17.14,17.09,17.14,0
20090801|2008-09-10 10:30,10,17.05,17.05,17.04,17.05,0
20090801|2008-09-10 11:30,10,17.01,17.01,17.01,17.01,0
20090801|2008-09-10 12:30,10,17.05,17.05,17.05,17.05,0
20090801|2008-09-10 13:00,10,17.01,17.01,17.01,17.01,0
20090801|2008-09-10 15:00,10,17.01,17.01,17.01,17.01,0
20090801|2008-09-10 16:00,10,17.05,17.05,17.05,17.05,0
20090801|2008-09-11 07:30,11,17.01,17.01,17.01,17.01,0
20090801|2008-09-11 08:30,11,16.97,16.97,16.95,16.95,0
20090801|2008-09-11 09:30,11,16.93,16.95,16.93,16.95,0
20090801|2008-09-11 10:00,11,16.95,16.95,16.95,16.95,0
20090801|2008-09-11 11:30,11,16.9,16.9,16.9,16.9,0
20090801|2008-09-11 14:30,11,16.85,16.85,16.85,16.85,0
20090801|2008-09-11 15:30,11,16.83,16.83,16.75,16.75,0
20090801|2008-09-11 16:00,11,16.9,16.9,16.9,16.9,0
20090801|2008-09-11 17:00,12,16.9,16.9,16.9,16.9,0
20090801|2008-09-12 08:00,12,16.85,16.85,16.85,16.85,0
20090801|2008-09-12 08:30,12,16.8,16.8,16.8,16.8,0
20090801|2008-09-12 09:00,12,16.8,16.8,16.8,16.8,0
20090801|2008-09-12 09:30,12,16.9,16.9,16.9,16.9,0
20090801|2008-09-12 11:30,12,16.9,17,16.9,17,0
20090801|2008-09-12 12:00,12,16.86,16.86,16.86,16.86,0
20090801|2008-09-12 13:00,12,16.85,16.85,16.85,16.85,0
20090801|2008-09-12 16:00,12,16.85,16.85,16.85,16.85,0
20090801|2008-09-15 09:00,15,16.8,16.8,16.8,16.8,0
20090801|2008-09-15 09:30,15,16.8,16.8,16.7,16.7,0
20090801|2008-09-15 10:00,15,16.7,16.7,16.7,16.7,0
20090801|2008-09-15 12:30,15,16.72,16.72,16.72,16.72,0
20090801|2008-09-15 13:30,15,16.75,16.75,16.75,16.75,0
20090801|2008-09-15 14:00,15,16.75,16.75,16.75,16.75,0
20090801|2008-09-15 15:00,15,16.75,16.75,16.73,16.73,0
20090801|2008-09-15 16:00,15,16.72,16.72,16.72,16.72,0
20090801|2008-09-16 11:30,16,16.72,16.72,16.72,16.72,0
20090801|2008-09-16 12:00,16,16.72,16.72,16.7,16.7,0
20090801|2008-09-16 12:30,16,16.71,16.71,16.71,16.71,0
20090801|2008-09-16 13:00,16,16.71,16.71,16.71,16.71,0
20090801|2008-09-16 13:30,16,16.69,16.69,16.69,16.69,0
20090801|2008-09-16 16:00,16,16.71,16.71,16.71,16.71,0
20090801|2008-09-17 11:00,17,16.75,16.75,16.73,16.75,0
20090801|2008-09-17 12:00,17,16.82,16.9,16.82,16.9,0
20090801|2008-09-17 12:30,17,16.77,16.9,16.77,16.9,0
20090801|2008-09-17 14:00,17,16.85,16.85,16.85,16.85,0
20090801|2008-09-17 14:30,17,16.85,16.85,16.77,16.77,0
20090801|2008-09-17 15:00,17,16.85,16.85,16.8,16.8,0
20090801|2008-09-17 16:00,17,16.9,16.9,16.9,16.9,0
20090801|2008-09-17 17:30,18,16.77,16.77,16.77,16.77,0
20090801|2008-09-18 07:00,18,16.9,16.9,16.9,16.9,0
20090801|2008-09-18 08:00,18,17,17,16.89,16.89,0
20090801|2008-09-18 08:30,18,16.82,16.82,16.82,16.82,0
20090801|2008-09-18 09:00,18,16.91,17,16.91,17,0
20090801|2008-09-18 09:30,18,17,17,17,17,0
20090801|2008-09-18 10:00,18,17.05,17.05,17.05,17.05,0
20090801|2008-09-18 13:00,18,17.05,17.05,17.05,17.05,0
20090801|2008-09-18 16:00,18,17.05,17.05,17.05,17.05,0
20090801|2008-09-19 08:00,19,17,17,17,17,0
20090801|2008-09-19 09:00,19,16.99,16.99,16.99,16.99,0
20090801|2008-09-19 10:30,19,16.92,16.98,16.9,16.98,0
20090801|2008-09-19 11:00,19,16.99,16.99,16.99,16.99,0
20090801|2008-09-19 13:00,19,17,17.02,17,17.02,0
20090801|2008-09-19 16:00,19,17.01,17.01,17.01,17.01,0
20090801|2008-09-22 10:30,22,17.06,17.06,17.06,17.06,0
20090801|2008-09-22 12:00,22,17.01,17.06,17.01,17.06,0
20090801|2008-09-22 12:30,22,16.97,16.97,16.97,16.97,0
20090801|2008-09-22 13:00,22,17.05,17.05,17.05,17.05,0
20090801|2008-09-22 15:00,22,17.08,17.08,17.08,17.08,0
20090801|2008-09-22 16:00,22,17,17,17,17,0
20090801|2008-09-23 07:00,23,17.1,17.11,17.1,17.11,0
20090801|2008-09-23 09:00,23,17.09,17.09,17.09,17.09,0
20090801|2008-09-23 10:00,23,17.13,17.13,17.13,17.13,0
20090801|2008-09-23 11:00,23,16.93,16.93,16.88,16.88,0
20090801|2008-09-23 16:00,23,16.92,16.92,16.92,16.92,0
20090801|2008-09-24 11:30,24,16.87,16.87,16.87,16.87,0
20090801|2008-09-24 12:00,24,16.87,16.87,16.87,16.87,0
20090801|2008-09-24 16:00,24,16.91,16.91,16.91,16.91,0
20090801|2008-09-25 11:00,25,16.86,16.86,16.86,16.86,0
20090801|2008-09-25 16:00,25,16.86,16.86,16.86,16.86,0
20090801|2008-09-26 08:30,26,17,17,16.99,16.99,0
20090801|2008-09-26 09:00,26,16.97,16.97,16.97,16.97,0
20090801|2008-09-26 10:00,26,16.97,16.97,16.97,16.97,0
20090801|2008-09-26 11:00,26,16.97,16.97,16.97,16.97,0
20090801|2008-09-26 12:00,26,16.97,16.97,16.97,16.97,0
20090801|2008-09-26 12:30,26,16.97,16.97,16.95,16.95,0
20090801|2008-09-26 16:00,26,16.95,16.95,16.95,16.95,0
20090801|2008-09-29 10:30,29,16.9,16.9,16.8,16.86,0
20090801|2008-09-29 11:00,29,16.8,16.82,16.79,16.82,0
20090801|2008-09-29 11:30,29,16.81,16.81,16.81,16.81,0
20090801|2008-09-29 12:00,29,16.76,16.76,16.76,16.76,0
20090801|2008-09-29 12:30,29,16.76,16.76,16.76,16.76,0
20090801|2008-09-29 13:00,29,16.7,16.7,16.7,16.7,0
20090801|2008-09-29 16:00,29,16.7,16.7,16.7,16.7,0
20090801|2008-09-30 08:30,30,16.72,16.72,16.72,16.72,0
20090801|2008-09-30 09:00,30,16.7,16.72,16.65,16.7,0
20090801|2008-09-30 09:30,30,16.7,16.7,16.67,16.67,0
20090801|2008-09-30 10:30,30,16.7,16.7,16.56,16.56,0
20090801|2008-09-30 11:00,30,16.6,16.65,16.6,16.65,0
20090801|2008-09-30 13:00,30,16.52,16.52,16.52,16.52,0
20090801|2008-09-30 15:00,30,16.5,16.5,16.5,16.5,0
20090801|2008-09-30 16:00,30,16.52,16.52,16.52,16.52,0
20090801|2008-10-01 08:30,1,16.49,16.58,16.48,16.52,0
20090801|2008-10-01 09:00,1,16.64,16.67,16.64,16.67,0
20090801|2008-10-01 10:30,1,16.55,16.55,16.55,16.55,0
20090801|2008-10-01 11:00,1,16.51,16.51,16.51,16.51,0
20090801|2008-10-01 12:00,1,16.5,16.53,16.5,16.53,0
20090801|2008-10-01 13:00,1,16.5,16.52,16.5,16.52,0
20090801|2008-10-01 16:00,1,16.5,16.5,16.5,16.5,0
20090801|2008-10-02 12:30,2,16.52,16.52,16.52,16.52,0
20090801|2008-10-02 13:30,2,16.58,16.6,16.58,16.6,0
20090801|2008-10-02 16:00,2,16.52,16.52,16.52,16.52,0
20090801|2008-10-03 10:30,3,16.52,16.52,16.52,16.52,0
20090801|2008-10-03 13:00,3,16.55,16.65,16.52,16.56,0
20090801|2008-10-03 16:00,3,16.56,16.56,16.56,16.56,0
20090801|2008-10-06 10:30,6,16.52,16.52,16.52,16.52,0
20090801|2008-10-06 11:00,6,16.47,16.47,16.47,16.47,0
20090801|2008-10-06 12:00,6,16.48,16.48,16.48,16.48,0
20090801|2008-10-06 12:30,6,16.48,16.5,16.46,16.46,0
20090801|2008-10-06 16:00,6,16.46,16.46,16.46,16.46,0
20090801|2008-10-06 17:30,7,16.47,16.47,16.47,16.47,0
20090801|2008-10-07 09:00,7,16.47,16.47,16.46,16.46,0
20090801|2008-10-07 09:30,7,16.51,16.65,16.51,16.53,0
20090801|2008-10-07 10:30,7,16.58,16.62,16.58,16.58,0
20090801|2008-10-07 11:30,7,16.56,16.59,16.56,16.59,0
20090801|2008-10-07 12:00,7,16.5,16.5,16.5,16.5,0
20090801|2008-10-07 13:00,7,16.56,16.6,16.48,16.48,0
20090801|2008-10-07 16:00,7,16.48,16.48,16.48,16.48,0
20090801|2008-10-08 08:00,8,16.48,16.48,16.45,16.45,0
20090801|2008-10-08 11:00,8,16.5,16.5,16.5,16.5,0
20090801|2008-10-08 13:00,8,16.45,16.45,16.45,16.45,0
20090801|2008-10-08 15:30,8,16.48,16.54,16.48,16.54,0
20090801|2008-10-08 16:00,8,16.45,16.45,16.45,16.45,0
20090801|2008-10-09 09:00,9,16.58,16.58,16.58,16.58,0
20090801|2008-10-09 09:30,9,16.53,16.53,16.53,16.53,0
20090801|2008-10-09 13:00,9,16.48,16.48,16.48,16.48,0
20090801|2008-10-09 15:30,9,16.55,16.55,16.55,16.55,0
20090801|2008-10-09 16:00,9,16.48,16.48,16.48,16.48,0
20090801|2008-10-09 20:00,10,16.45,16.45,16.45,16.45,0
20090801|2008-10-09 21:30,10,16.46,16.46,16.46,16.46,0
20090801|2008-10-10 00:00,10,16.45,16.45,16.45,16.45,0
20090801|2008-10-10 01:30,10,16.44,16.44,16.44,16.44,0
20090801|2008-10-10 06:00,10,16.44,16.44,16.44,16.44,0
20090801|2008-10-10 07:30,10,16.44,16.44,16.44,16.44,0
20090801|2008-10-10 08:00,10,16.44,16.44,16.41,16.41,0
20090801|2008-10-10 10:00,10,16.32,16.32,16.32,16.32,0
20090801|2008-10-10 12:00,10,16.3,16.36,16.3,16.3,0
20090801|2008-10-10 12:30,10,16.25,16.25,16.25,16.25,0
20090801|2008-10-10 16:00,10,16.25,16.25,16.25,16.25,0
20090801|2008-10-13 09:00,13,16.25,16.25,16.25,16.25,0
20090801|2008-10-13 09:30,13,16.25,16.25,16.25,16.25,0
20090801|2008-10-13 10:00,13,16.25,16.25,16.25,16.25,0
20090801|2008-10-13 10:30,13,16.2,16.25,16.2,16.25,0
20090801|2008-10-13 13:00,13,16.2,16.2,16.2,16.2,0
20090801|2008-10-13 16:00,13,16.2,16.2,16.2,16.2,0
20090801|2008-10-14 08:00,14,16.25,16.25,16.24,16.24,0
20090801|2008-10-14 09:00,14,16.25,16.25,16.25,16.25,0
20090801|2008-10-14 13:00,14,16.21,16.21,16.21,16.21,0
20090801|2008-10-14 15:00,14,16.2,16.2,16.2,16.2,0
20090801|2008-10-14 15:30,14,16.2,16.2,16.2,16.2,0
20090801|2008-10-14 16:00,14,16.21,16.21,16.21,16.21,0
20090801|2008-10-15 08:30,15,16.17,16.17,16.17,16.17,0
20090801|2008-10-15 09:00,15,16.17,16.17,16.17,16.17,0
20090801|2008-10-15 09:30,15,16.15,16.17,16.15,16.17,0
20090801|2008-10-15 10:00,15,16.17,16.17,16.17,16.17,0
20090801|2008-10-15 11:30,15,16.21,16.21,16.21,16.21,0
20090801|2008-10-15 12:00,15,16.19,16.19,16.19,16.19,0
20090801|2008-10-15 12:30,15,16.19,16.19,16.19,16.19,0
20090801|2008-10-15 13:00,15,16.18,16.18,16.18,16.18,0
20090801|2008-10-15 14:00,15,16.2,16.2,16.18,16.18,0
20090801|2008-10-15 16:00,15,16.18,16.18,16.18,16.18,0
20090801|2008-10-15 21:00,16,16.15,16.15,16.15,16.15,0
20090801|2008-10-16 07:30,16,16.13,16.13,16.13,16.13,0
20090801|2008-10-16 10:30,16,16.18,16.22,16.18,16.22,0
20090801|2008-10-16 11:00,16,16.13,16.13,16.11,16.11,0
20090801|2008-10-16 13:00,16,16.11,16.11,16.11,16.11,0
20090801|2008-10-16 13:30,16,16.1,16.1,16.1,16.1,0
20090801|2008-10-16 16:00,16,16.11,16.11,16.11,16.11,0
20090801|2008-10-16 22:30,17,16.05,16.05,16.05,16.05,0
20090801|2008-10-17 09:00,17,16.05,16.05,16.05,16.05,0
20090801|2008-10-17 09:30,17,16.04,16.04,16.04,16.04,0
20090801|2008-10-17 10:30,17,16.04,16.04,15.9,15.91,0
20090801|2008-10-17 11:30,17,15.8,15.8,15.75,15.75,0
20090801|2008-10-17 12:00,17,15.75,15.75,15.75,15.75,0
20090801|2008-10-17 12:30,17,15.68,15.68,15.68,15.68,0
20090801|2008-10-17 13:00,17,15.66,15.66,15.66,15.66,0
20090801|2008-10-17 16:00,17,15.68,15.68,15.68,15.68,0
20090801|2008-10-20 09:00,20,15.68,15.68,15.68,15.68,0
20090801|2008-10-20 09:30,20,15.58,15.58,15.58,15.58,0
20090801|2008-10-20 10:30,20,15.58,15.64,15.58,15.64,0
20090801|2008-10-20 11:30,20,15.63,15.63,15.62,15.62,0
20090801|2008-10-20 12:30,20,15.63,15.63,15.62,15.62,0
20090801|2008-10-20 13:00,20,15.62,15.62,15.62,15.62,0
20090801|2008-10-20 16:00,20,15.62,15.62,15.62,15.62,0
20090801|2008-10-21 09:30,21,15.72,15.72,15.72,15.72,0
20090801|2008-10-21 10:00,21,15.72,15.72,15.72,15.72,0
20090801|2008-10-21 11:00,21,15.7,15.7,15.7,15.7,0
20090801|2008-10-21 11:30,21,15.7,15.7,15.7,15.7,0
20090801|2008-10-21 12:00,21,15.7,15.7,15.7,15.7,0
20090801|2008-10-21 16:00,21,15.71,15.71,15.71,15.71,0
20090801|2008-10-21 22:00,22,15.72,15.72,15.72,15.72,0
20090801|2008-10-22 10:00,22,15.76,15.78,15.76,15.78,0
20090801|2008-10-22 12:30,22,15.76,15.76,15.76,15.76,0
20090801|2008-10-22 13:00,22,15.73,15.74,15.71,15.71,0
20090801|2008-10-22 13:30,22,15.73,15.73,15.73,15.73,0
20090801|2008-10-22 16:00,22,15.71,15.71,15.71,15.71,0
20090801|2008-10-23 10:30,23,15.71,15.71,15.7,15.71,0
20090801|2008-10-23 16:00,23,15.71,15.71,15.71,15.71,0
20090801|2008-10-24 07:30,24,15.7,15.7,15.7,15.7,0
20090801|2008-10-24 08:30,24,15.7,15.7,15.69,15.69,0
20090801|2008-10-24 09:30,24,15.74,15.74,15.74,15.74,0
20090801|2008-10-24 10:00,24,15.7,15.7,15.7,15.7,0
20090801|2008-10-24 10:30,24,15.75,15.75,15.65,15.65,0
20090801|2008-10-24 11:00,24,15.62,15.62,15.6,15.6,0
20090801|2008-10-24 11:30,24,15.6,15.6,15.6,15.6,0
20090801|2008-10-24 12:00,24,15.44,15.44,15.43,15.43,0
20090801|2008-10-24 12:30,24,15.41,15.43,15.29,15.29,0
20090801|2008-10-24 13:00,24,15.31,15.31,15.31,15.31,0
20090801|2008-10-24 16:00,24,15.31,15.31,15.31,15.31,0
20090801|2008-10-27 09:00,27,15.31,15.31,15.31,15.31,0
20090801|2008-10-27 10:00,27,15.35,15.35,15.32,15.35,0
20090801|2008-10-27 10:30,27,15.35,15.35,15.25,15.25,0
20090801|2008-10-27 11:30,27,15.22,15.25,15.22,15.25,0
20090801|2008-10-27 14:30,27,15.29,15.29,15.29,15.29,0
20090801|2008-10-27 15:00,27,15.29,15.29,15.29,15.29,0
20090801|2008-10-27 16:00,27,15.27,15.27,15.27,15.27,0
20090801|2008-10-27 22:30,28,15.27,15.27,15.27,15.27,0
20090801|2008-10-28 08:00,28,15.35,15.35,15.35,15.35,0
20090801|2008-10-28 08:30,28,15.35,15.37,15.35,15.37,0
20090801|2008-10-28 09:00,28,15.37,15.37,15.3,15.3,0
20090801|2008-10-28 10:00,28,15.3,15.3,15.3,15.3,0
20090801|2008-10-28 10:30,28,15.3,15.3,15.3,15.3,0
20090801|2008-10-28 11:00,28,15.3,15.3,15.2,15.2,0
20090801|2008-10-28 12:30,28,15.27,15.27,15.24,15.24,0
20090801|2008-10-28 13:30,28,15.24,15.24,15.24,15.24,0
20090801|2008-10-28 16:00,28,15.24,15.24,15.24,15.24,0
20090801|2008-10-28 22:00,29,15.25,15.25,15.25,15.25,0
20090801|2008-10-29 09:00,29,15.26,15.26,15.26,15.26,0
20090801|2008-10-29 09:30,29,15.3,15.39,15.3,15.38,0
20090801|2008-10-29 10:30,29,15.41,15.43,15.38,15.42,0
20090801|2008-10-29 12:30,29,15.42,15.42,15.42,15.42,0
20090801|2008-10-29 16:00,29,15.42,15.42,15.42,15.42,0
20090801|2008-10-30 09:00,30,15.6,15.6,15.6,15.6,0
20090801|2008-10-30 09:30,30,15.57,15.57,15.57,15.57,0
20090801|2008-10-30 10:00,30,15.62,15.7,15.62,15.7,0
20090801|2008-10-30 10:30,30,15.66,15.66,15.53,15.55,0
20090801|2008-10-30 11:00,30,15.53,15.53,15.53,15.53,0
20090801|2008-10-30 11:30,30,15.64,15.64,15.64,15.64,0
20090801|2008-10-30 12:00,30,15.79,15.79,15.78,15.78,0
20090801|2008-10-30 12:30,30,15.7,15.7,15.7,15.7,0
20090801|2008-10-30 16:00,30,15.7,15.7,15.7,15.7,0
20090801|2008-10-31 01:00,31,15.62,15.62,15.62,15.62,0
20090801|2008-10-31 08:30,31,15.75,15.75,15.75,15.75,0
20090801|2008-10-31 09:30,31,15.65,15.65,15.65,15.65,0
20090801|2008-10-31 11:30,31,15.75,15.75,15.75,15.75,0
20090801|2008-10-31 13:00,31,15.75,15.75,15.75,15.75,0
20090801|2008-10-31 16:00,31,15.75,15.75,15.75,15.75,0
20090801|2008-11-03 12:00,3,15.75,15.75,15.75,15.75,2
20090801|2008-11-03 12:30,3,15.68,15.68,15.68,15.68,1
20090801|2008-11-03 13:30,3,15.75,15.75,15.75,15.75,6
20090801|2008-11-04 08:00,4,15.68,15.68,15.68,15.68,7
20090801|2008-11-04 11:00,4,15.63,15.63,15.63,15.63,1
20090801|2008-11-04 17:00,5,15.68,15.68,15.68,15.68,4
20090801|2008-11-05 08:30,5,15.65,15.65,15.65,15.65,1
20090801|2008-11-05 10:30,5,15.65,15.65,15.6,15.6,14
20090801|2008-11-05 14:30,5,15.55,15.55,15.55,15.55,8
20090801|2008-11-06 07:30,6,15.58,15.58,15.58,15.58,6
20090801|2008-11-06 08:00,6,15.55,15.55,15.55,15.55,1
20090801|2008-11-06 09:00,6,15.46,15.46,15.46,15.46,1
20090801|2008-11-06 09:30,6,15.48,15.48,15.48,15.48,2
20090801|2008-11-06 10:00,6,15.46,15.48,15.46,15.48,3
20090801|2008-11-06 10:30,6,15.6,15.6,15.6,15.6,40
20090801|2008-11-06 12:30,6,15.5,15.5,15.5,15.5,1
20090801|2008-11-06 13:00,6,15.55,15.55,15.5,15.5,4
20090801|2008-11-06 14:30,6,15.5,15.5,15.5,15.5,1
20090801|2008-11-07 10:00,7,15.5,15.5,15.5,15.5,1
20090801|2008-11-07 10:30,7,15.55,15.56,15.55,15.56,2
20090801|2008-11-07 11:30,7,15.58,15.61,15.56,15.56,5
20090801|2008-11-07 13:00,7,15.57,15.57,15.5,15.5,2
20090801|2008-11-10 09:30,10,15.69,15.69,15.69,15.69,1
20090801|2008-11-10 11:00,10,15.85,15.85,15.85,15.85,3
20090801|2008-11-10 12:00,10,15.86,15.86,15.86,15.86,1
20090801|2008-11-10 12:30,10,15.93,15.93,15.93,15.93,1
20090801|2008-11-10 13:30,10,15.9,15.9,15.9,15.9,1
20090801|2008-11-11 08:00,11,15.93,15.93,15.93,15.93,2
20090801|2008-11-11 09:30,11,15.93,15.93,15.85,15.85,5
20090801|2008-11-11 10:00,11,15.9,15.9,15.85,15.85,3
20090801|2008-11-11 10:30,11,15.75,15.78,15.75,15.78,5
20090801|2008-11-11 11:00,11,15.7,15.73,15.65,15.65,4
20090801|2008-11-12 18:30,13,15.7,15.7,15.7,15.7,1
20090801|2008-11-13 10:00,13,15.72,15.72,15.72,15.72,6
20090801|2008-11-13 10:30,13,15.73,15.73,15.73,15.73,5
20090801|2008-11-13 12:00,13,15.76,15.76,15.72,15.72,3
20090801|2008-11-13 14:00,13,15.7,15.7,15.7,15.7,2
20090801|2008-11-14 09:00,14,15.75,15.75,15.75,15.75,1
20090801|2008-11-14 09:30,14,15.8,15.8,15.8,15.8,1
20090801|2008-11-14 11:30,14,15.81,15.81,15.81,15.81,1
20090801|2008-11-14 13:30,14,15.75,15.75,15.75,15.75,2
20090801|2008-11-17 09:30,17,15.9,15.9,15.9,15.9,2
20090801|2008-11-17 13:00,17,15.74,15.74,15.74,15.74,1
20090801|2008-11-18 07:00,18,15.77,15.77,15.74,15.74,2
20090801|2008-11-18 08:30,18,15.81,15.81,15.8,15.8,2
20090801|2008-11-18 09:00,18,15.94,16,15.8,15.8,3
20090801|2008-11-18 12:00,18,15.84,15.84,15.84,15.84,2
20090801|2008-11-18 12:30,18,15.84,15.84,15.84,15.84,3
20090801|2008-11-19 08:30,19,15.84,15.84,15.84,15.84,1
20090801|2008-11-19 09:00,19,15.84,15.84,15.84,15.84,1
20090801|2008-11-19 10:00,19,15.84,15.84,15.84,15.84,3
20090801|2008-11-19 10:30,19,15.84,15.84,15.84,15.84,1
20090801|2008-11-19 11:00,19,15.84,15.84,15.84,15.84,2
20090801|2008-11-19 15:00,19,15.84,15.84,15.84,15.84,4
20090801|2008-11-20 07:30,20,15.84,15.84,15.84,15.84,2
20090801|2008-11-20 09:00,20,15.8,15.8,15.8,15.8,6
20090801|2008-11-20 09:30,20,15.79,15.79,15.79,15.79,5
20090801|2008-11-20 10:00,20,15.71,15.71,15.71,15.71,1
20090801|2008-11-20 10:30,20,15.72,15.72,15.72,15.72,6
20090801|2008-11-20 12:00,20,15.74,15.74,15.74,15.74,1
20090801|2008-11-20 12:30,20,15.72,15.72,15.71,15.71,9
20090801|2008-11-21 09:30,21,15.64,15.64,15.6,15.6,5
20090801|2008-11-21 10:00,21,15.61,15.61,15.6,15.6,5
20090801|2008-11-21 12:00,21,15.73,15.73,15.73,15.73,1
20090801|2008-11-21 12:30,21,15.73,15.73,15.73,15.73,2
20090801|2008-11-24 09:00,24,15.75,15.75,15.75,15.75,2
20090801|2008-11-24 10:30,24,15.74,15.74,15.74,15.74,4
20090801|2008-11-24 11:30,24,15.74,15.74,15.74,15.74,1
20090801|2008-11-24 13:00,24,15.64,15.64,15.64,15.64,3
20090801|2008-11-25 08:00,25,15.66,15.66,15.66,15.66,1
20090801|2008-11-25 09:30,25,15.62,15.62,15.62,15.62,1
20090801|2008-11-25 11:00,25,15.59,15.59,15.58,15.58,2
20090801|2008-11-25 13:00,25,15.6,15.6,15.6,15.6,5
20090801|2008-11-25 21:30,26,15.54,15.54,15.54,15.54,1
20090801|2008-11-26 08:30,26,15.56,15.56,15.55,15.55,8
20090801|2008-11-26 09:00,26,15.6,15.6,15.6,15.6,1
20090801|2008-11-26 10:00,26,15.53,15.53,15.52,15.52,7
20090801|2008-11-26 11:00,26,15.53,15.53,15.52,15.52,2
20090801|2008-11-26 11:30,26,15.52,15.52,15.52,15.52,1
20090801|2008-11-26 12:30,26,15.52,15.52,15.5,15.5,7
20090801|2008-11-26 13:00,26,15.43,15.43,15.42,15.42,11
20090801|2008-11-26 15:00,26,15.39,15.39,15.39,15.39,5
20090801|2008-12-01 09:00,1,15.42,15.42,15.42,15.42,2
20090801|2008-12-01 10:00,1,15.42,15.42,15.4,15.4,5
20090801|2008-12-01 12:00,1,15.4,15.4,15.35,15.35,18
20090801|2008-12-01 13:30,1,15.35,15.35,15.35,15.35,2
20090801|2008-12-01 15:00,1,15.37,15.37,15.35,15.35,4
20090801|2008-12-02 09:00,2,15.32,15.34,15.32,15.34,13
20090801|2008-12-02 09:30,2,15.35,15.35,15.35,15.35,1
20090801|2008-12-02 10:30,2,15.35,15.35,15.35,15.35,36
20090801|2008-12-02 11:00,2,15.37,15.37,15.37,15.37,2
20090801|2008-12-02 12:30,2,15.36,15.36,15.34,15.34,7
20090801|2008-12-02 13:00,2,15.32,15.34,15.32,15.34,5
20090801|2008-12-02 15:30,2,15.35,15.35,15.35,15.35,2
20090801|2008-12-03 09:30,3,15.37,15.4,15.37,15.4,11
20090801|2008-12-03 10:30,3,15.37,15.4,15.37,15.4,7
20090801|2008-12-03 11:00,3,15.3,15.3,15.2,15.2,5
20090801|2008-12-03 11:30,3,15.21,15.21,15.21,15.21,5
20090801|2008-12-03 12:00,3,15.1,15.12,15.1,15.12,7
20090801|2008-12-03 12:30,3,15.15,15.15,15.11,15.12,13
20090801|2008-12-03 13:00,3,15.1,15.1,15.06,15.06,2
20090801|2008-12-03 14:00,3,15.05,15.08,15.05,15.08,8
20090801|2008-12-03 15:00,3,15.08,15.08,15.08,15.08,1
20090801|2008-12-03 15:30,3,15.05,15.05,15,15,3
20090801|2008-12-03 18:00,4,15,15,15,15,3
20090801|2008-12-03 18:30,4,15,15,15,15,4
20090801|2008-12-03 19:00,4,14.88,14.88,14.88,14.88,1
20090801|2008-12-03 19:30,4,14.88,14.88,14.88,14.88,2
20090801|2008-12-04 07:00,4,14.95,14.95,14.95,14.95,5
20090801|2008-12-04 08:00,4,14.8,14.86,14.8,14.86,6
20090801|2008-12-04 08:30,4,15.01,15.07,15.01,15.07,11
20090801|2008-12-04 09:00,4,15.07,15.07,15.07,15.07,1
20090801|2008-12-04 09:30,4,15.07,15.07,15.07,15.07,1
20090801|2008-12-04 10:30,4,14.85,14.96,14.82,14.82,4
20090801|2008-12-04 11:00,4,14.78,14.78,14.78,14.78,1
20090801|2008-12-04 12:00,4,14.84,14.84,14.81,14.81,15
20090801|2008-12-04 12:30,4,14.78,14.81,14.78,14.78,5
20090801|2008-12-04 13:00,4,14.78,14.78,14.78,14.78,1
20090801|2008-12-05 06:30,5,14.72,14.72,14.72,14.72,4
20090801|2008-12-05 07:00,5,14.6,14.6,14.6,14.6,2
20090801|2008-12-05 08:00,5,14.6,14.72,14.6,14.72,2
20090801|2008-12-05 08:30,5,14.74,14.74,14.74,14.74,1
20090801|2008-12-05 09:00,5,14.7,14.7,14.62,14.62,13
20090801|2008-12-05 09:30,5,14.62,14.62,14.6,14.6,4
20090801|2008-12-05 10:00,5,14.5,14.5,14.5,14.5,1
20090801|2008-12-05 10:30,5,14.5,14.58,14.5,14.53,10
20090801|2008-12-05 11:00,5,14.53,14.53,14.5,14.53,15
20090801|2008-12-05 11:30,5,14.57,14.57,14.57,14.57,1
20090801|2008-12-05 12:00,5,14.57,14.6,14.57,14.6,6
20090801|2008-12-05 12:30,5,14.65,14.65,14.65,14.65,1
20090801|2008-12-05 13:00,5,14.6,14.6,14.55,14.6,19
20090801|2008-12-08 09:30,8,14.58,14.58,14.58,14.58,1
20090801|2008-12-08 10:30,8,14.6,14.6,14.6,14.6,1
20090801|2008-12-08 11:30,8,14.65,14.65,14.65,14.65,1
20090801|2008-12-08 12:00,8,14.65,14.65,14.65,14.65,2
20090801|2008-12-09 08:00,9,14.65,14.65,14.65,14.65,2
20090801|2008-12-09 08:30,9,14.65,14.65,14.65,14.65,4
20090801|2008-12-09 09:00,9,14.61,14.61,14.61,14.61,2
20090801|2008-12-09 11:30,9,14.56,14.56,14.56,14.56,2
20090801|2008-12-09 15:00,9,14.57,14.57,14.57,14.57,2
20090801|2008-12-10 09:00,10,14.52,14.52,14.52,14.52,3
20090801|2008-12-10 09:30,10,14.5,14.5,14.47,14.47,11
20090801|2008-12-10 10:00,10,14.45,14.5,14.45,14.5,15
20090801|2008-12-10 10:30,10,14.45,14.45,14.38,14.38,5
20090801|2008-12-10 11:00,10,14.45,14.45,14.45,14.45,2
20090801|2008-12-10 11:30,10,14.44,14.44,14.44,14.44,3
20090801|2008-12-10 12:00,10,14.46,14.51,14.46,14.5,4
20090801|2008-12-10 13:00,10,14.53,14.53,14.53,14.53,1
20090801|2008-12-11 10:00,11,14.55,14.58,14.55,14.58,8
20090801|2008-12-11 10:30,11,14.56,14.56,14.42,14.5,16
20090801|2008-12-11 11:00,11,14.43,14.43,14.43,14.43,1
20090801|2008-12-11 11:30,11,14.45,14.46,14.45,14.46,18
20090801|2008-12-11 12:00,11,14.45,14.45,14.45,14.45,6
20090801|2008-12-11 12:30,11,14.45,14.49,14.39,14.39,9
20090801|2008-12-11 13:00,11,14.39,14.39,14.28,14.36,8
20090801|2008-12-11 13:30,11,14.41,14.41,14.41,14.41,2
20090801|2008-12-11 17:30,12,14.3,14.3,14.3,14.3,1
20090801|2008-12-12 07:30,12,14.24,14.24,14.24,14.24,1
20090801|2008-12-12 08:00,12,14.22,14.22,14.22,14.22,3
20090801|2008-12-12 09:00,12,14.27,14.3,14.27,14.3,10
20090801|2008-12-12 09:30,12,14.27,14.29,14.2,14.2,11
20090801|2008-12-12 10:00,12,14.2,14.33,14.2,14.33,6
20090801|2008-12-12 10:30,12,14.27,14.29,14.2,14.2,4
20090801|2008-12-12 11:00,12,14.2,14.2,14.2,14.2,4
20090801|2008-12-12 11:30,12,14.14,14.14,14.11,14.11,12
20090801|2008-12-12 12:00,12,14.11,14.19,14.1,14.14,37
20090801|2008-12-12 12:30,12,14.14,14.14,14.14,14.14,4
20090801|2008-12-12 13:00,12,14.15,14.15,14.15,14.15,1
20090801|2008-12-12 13:30,12,14.12,14.12,14.07,14.07,11
20090801|2008-12-15 10:00,15,14.15,14.15,14.15,14.15,2
20090801|2008-12-15 11:00,15,14.23,14.25,14.23,14.25,10
20090801|2008-12-15 11:30,15,14.22,14.22,14.18,14.18,4
20090801|2008-12-15 12:00,15,14.18,14.23,14.18,14.23,11
20090801|2008-12-15 12:30,15,14.23,14.23,14.22,14.23,3
20090801|2008-12-15 13:00,15,14.22,14.26,14.22,14.26,5
20090801|2008-12-15 14:00,15,14.21,14.21,14.21,14.21,1
20090801|2008-12-15 22:30,16,14.23,14.23,14.23,14.23,1
20090801|2008-12-16 10:00,16,14.25,14.28,14.25,14.28,3
20090801|2008-12-16 10:30,16,14.28,14.29,14.21,14.21,3
20090801|2008-12-16 11:30,16,14.22,14.22,14.21,14.21,6
20090801|2008-12-16 12:00,16,14.25,14.25,14.18,14.25,4
20090801|2008-12-16 12:30,16,14.24,14.24,14.24,14.24,1
20090801|2008-12-16 13:00,16,14.22,14.22,14.22,14.22,1
20090801|2008-12-16 14:30,16,14.21,14.21,14.21,14.21,1
20090801|2008-12-16 20:30,17,14.25,14.25,14.25,14.25,1
20090801|2008-12-17 09:00,17,14.23,14.23,14.2,14.2,3
20090801|2008-12-17 10:00,17,14.16,14.16,14.16,14.16,1
20090801|2008-12-17 10:30,17,14.15,14.15,14.12,14.12,6
20090801|2008-12-17 11:00,17,14.14,14.14,14.14,14.14,2
20090801|2008-12-17 11:30,17,14.11,14.11,14.05,14.05,5
20090801|2008-12-17 13:00,17,14.08,14.08,14.05,14.05,2
20090801|2008-12-17 15:00,17,14.1,14.1,14.1,14.1,1
20090801|2008-12-17 17:30,18,14.12,14.12,14.12,14.12,2
20090801|2008-12-18 09:30,18,14.12,14.12,14.12,14.12,2
20090801|2008-12-18 10:00,18,14.07,14.07,13.97,14.01,36
20090801|2008-12-18 10:30,18,13.99,14.03,13.99,14,27
20090801|2008-12-18 12:00,18,14,14.08,14,14.08,4
20090801|2008-12-18 13:00,18,14.09,14.09,14.05,14.05,6
20090801|2008-12-18 14:00,18,14.09,14.09,14.09,14.09,3
20090801|2008-12-19 08:30,19,14.12,14.17,14.12,14.17,7
20090801|2008-12-19 09:30,19,14.12,14.12,14.12,14.12,1
20090801|2008-12-19 10:30,19,14.1,14.1,14.1,14.1,1
20090801|2008-12-19 11:00,19,14.1,14.1,14.08,14.08,4
20090801|2008-12-22 09:00,22,14.15,14.16,14.1,14.1,8
20090801|2008-12-22 09:30,22,14.13,14.14,14.13,14.13,8
20090801|2008-12-22 10:00,22,14.16,14.19,14.16,14.19,6
20090801|2008-12-22 10:30,22,14.21,14.21,14.08,14.08,5
20090801|2008-12-22 12:00,22,14.21,14.21,14.21,14.21,5
20090801|2008-12-22 13:00,22,14.19,14.19,14.17,14.17,2
20090801|2008-12-23 07:00,23,14.25,14.25,14.25,14.25,5
20090801|2008-12-23 09:00,23,14.26,14.32,14.26,14.32,14
20090801|2008-12-23 10:00,23,14.31,14.32,14.26,14.26,5
20090801|2008-12-23 12:00,23,14.28,14.28,14.27,14.27,20
20090801|2008-12-23 12:30,23,14.26,14.26,14.26,14.26,1
20090801|2008-12-23 13:00,23,14.25,14.25,14.24,14.24,2
20090801|2008-12-24 11:30,24,14.33,14.34,14.25,14.25,5
20090801|2008-12-29 09:00,29,14.33,14.33,14.33,14.33,2
20090801|2008-12-29 09:30,29,14.41,14.41,14.33,14.33,10
20090801|2008-12-29 12:00,29,14.4,14.4,14.4,14.4,4
20090801|2008-12-29 12:30,29,14.47,14.5,14.46,14.5,4
20090801|2008-12-29 13:00,29,14.45,14.45,14.45,14.45,10
20090801|2008-12-29 13:30,29,14.45,14.45,14.45,14.45,5
20090801|2008-12-29 14:30,29,14.45,14.45,14.45,14.45,12
20090801|2008-12-30 09:30,30,14.35,14.35,14.35,14.35,1
20090801|2008-12-30 10:00,30,14.34,14.34,14.3,14.3,16
20090801|2008-12-30 10:30,30,14.35,14.35,14.15,14.15,23
20090801|2008-12-30 11:00,30,14.15,14.18,14.1,14.1,6
20090801|2008-12-30 12:00,30,14.1,14.1,14.1,14.1,1
20090801|2008-12-30 13:30,30,14.11,14.11,14.11,14.11,1
20090801|2008-12-30 19:00,31,14.08,14.08,14.08,14.08,1
20090801|2008-12-30 21:00,31,14.08,14.08,14.08,14.08,2
20090801|2008-12-31 02:30,31,14.08,14.08,14.08,14.08,2
20090801|2008-12-31 05:00,31,13.99,13.99,13.99,13.99,1
20090801|2008-12-31 08:30,31,14.08,14.08,14.05,14.05,7
20090801|2008-12-31 09:00,31,14.06,14.07,13.91,13.91,14
20090801|2008-12-31 09:30,31,13.9,13.92,13.87,13.87,18
20090801|2008-12-31 10:00,31,13.95,13.98,13.95,13.97,14
20090801|2008-12-31 10:30,31,14,14,13.84,13.86,39
20090801|2008-12-31 11:00,31,13.86,13.86,13.86,13.86,1
20090801|2008-12-31 11:30,31,13.83,13.83,13.81,13.81,5
20090801|2008-12-31 12:00,31,13.85,13.85,13.85,13.85,1
20090801|2008-12-31 13:00,31,13.9,13.95,13.9,13.95,2
20090801|2009-01-05 09:00,5,13.85,13.85,13.77,13.77,3
20090801|2009-01-05 09:30,5,13.8,13.85,13.79,13.82,6
20090801|2009-01-05 10:00,5,13.83,13.85,13.83,13.85,5
20090801|2009-01-05 10:30,5,13.83,13.83,13.67,13.67,21
20090801|2009-01-05 11:00,5,13.67,13.73,13.67,13.67,11
20090801|2009-01-05 11:30,5,13.65,13.67,13.6,13.65,40
20090801|2009-01-05 12:00,5,13.67,13.67,13.67,13.67,4
20090801|2009-01-05 12:30,5,13.69,13.7,13.69,13.7,3
20090801|2009-01-05 13:30,5,13.73,13.73,13.73,13.73,5
20090801|2009-01-05 14:00,5,13.73,13.73,13.73,13.73,3
20090801|2009-01-05 15:00,5,13.73,13.73,13.73,13.73,1
20090801|2009-01-06 09:00,6,13.7,13.7,13.65,13.65,6
20090801|2009-01-06 09:30,6,13.6,13.6,13.6,13.6,2
20090801|2009-01-06 10:00,6,13.57,13.57,13.55,13.55,13
20090801|2009-01-06 10:30,6,13.55,13.58,13.55,13.58,5
20090801|2009-01-06 11:00,6,13.55,13.55,13.55,13.55,1
20090801|2009-01-06 11:30,6,13.53,13.53,13.51,13.51,3
20090801|2009-01-06 12:00,6,13.59,13.68,13.59,13.68,25
20090801|2009-01-06 13:00,6,13.57,13.57,13.51,13.51,6
20090801|2009-01-06 14:00,6,13.51,13.51,13.5,13.5,5
20090801|2009-01-06 14:30,6,13.5,13.5,13.5,13.5,2
20090801|2009-01-06 15:00,6,13.5,13.5,13.5,13.5,1
20090801|2009-01-06 15:30,6,13.5,13.5,13.5,13.5,2
20090801|2009-01-07 08:00,7,13.4,13.4,13.4,13.4,4
20090801|2009-01-07 08:30,7,13.35,13.35,13.35,13.35,2
20090801|2009-01-07 09:00,7,13.24,13.24,13.24,13.24,1
20090801|2009-01-07 09:30,7,13.2,13.2,13.09,13.12,20
20090801|2009-01-07 10:00,7,13.04,13.04,12.96,12.96,5
20090801|2009-01-07 10:30,7,13.09,13.13,12.98,13.13,10
20090801|2009-01-07 11:00,7,12.95,13.1,12.82,12.85,18
20090801|2009-01-07 11:30,7,12.85,12.85,12.82,12.85,69
20090801|2009-01-07 12:00,7,12.85,12.85,12.82,12.82,9
20090801|2009-01-07 12:30,7,12.82,12.82,12.82,12.82,1
20090801|2009-01-07 13:00,7,12.82,12.82,12.82,12.82,4
20090801|2009-01-07 14:30,7,12.82,12.82,12.82,12.82,2
20090801|2009-01-07 15:30,7,12.82,12.82,12.82,12.82,18
20090801|2009-01-07 17:00,8,12.83,12.83,12.83,12.83,1
20090801|2009-01-07 18:00,8,12.83,12.83,12.82,12.82,11
20090801|2009-01-07 19:30,8,12.82,12.82,12.82,12.82,3
20090801|2009-01-07 20:00,8,12.82,12.82,12.82,12.82,3
20090801|2009-01-08 00:30,8,12.82,12.85,12.82,12.85,8
20090801|2009-01-08 06:30,8,12.85,12.85,12.85,12.85,1
20090801|2009-01-08 07:30,8,12.84,12.86,12.84,12.86,6
20090801|2009-01-08 08:00,8,12.83,12.83,12.83,12.83,1
20090801|2009-01-08 10:00,8,12.93,12.97,12.92,12.97,12
20090801|2009-01-08 10:30,8,12.97,13.17,12.92,12.97,28
20090801|2009-01-08 11:00,8,12.96,12.97,12.8,12.82,20
20090801|2009-01-08 11:30,8,12.82,12.83,12.81,12.83,3
20090801|2009-01-08 12:00,8,12.82,12.82,12.79,12.79,9
20090801|2009-01-08 12:30,8,12.9,12.95,12.9,12.95,7
20090801|2009-01-08 13:00,8,12.95,12.95,12.95,12.95,2
20090801|2009-01-08 13:30,8,12.98,12.98,12.98,12.98,2
20090801|2009-01-08 14:30,8,12.98,12.98,12.98,12.98,3
20090801|2009-01-08 15:30,8,12.92,12.96,12.92,12.96,14
20090801|2009-01-09 07:30,9,12.93,12.93,12.9,12.9,7
20090801|2009-01-09 08:00,9,12.88,12.88,12.88,12.88,1
20090801|2009-01-09 08:30,9,12.85,12.9,12.85,12.9,6
20090801|2009-01-09 09:30,9,12.98,12.98,12.97,12.98,18
20090801|2009-01-09 10:00,9,12.98,13.01,12.97,13.01,12
20090801|2009-01-09 10:30,9,13.02,13.18,12.97,13.18,19
20090801|2009-01-09 11:00,9,13.24,13.3,13.18,13.3,8
20090801|2009-01-09 11:30,9,13.33,13.34,13.3,13.34,9
20090801|2009-01-09 12:00,9,13.35,13.37,13.26,13.27,8
20090801|2009-01-09 12:30,9,13.23,13.23,13.23,13.23,1
20090801|2009-01-09 13:00,9,13.24,13.24,13.21,13.21,2
20090801|2009-01-09 13:30,9,13.28,13.28,13.28,13.28,1
20090801|2009-01-12 09:00,12,13.26,13.26,13.26,13.26,1
20090801|2009-01-12 09:30,12,13.32,13.53,13.32,13.53,14
20090801|2009-01-12 10:00,12,13.59,13.59,13.58,13.58,2
20090801|2009-01-12 10:30,12,13.55,13.55,13.5,13.5,9
20090801|2009-01-12 11:00,12,13.5,13.57,13.5,13.57,3
20090801|2009-01-12 11:30,12,13.46,13.46,13.46,13.46,1
20090801|2009-01-12 12:00,12,13.45,13.45,13.45,13.45,1
20090801|2009-01-12 12:30,12,13.54,13.56,13.5,13.55,4
20090801|2009-01-12 13:00,12,13.5,13.5,13.48,13.5,3
20090801|2009-01-12 13:30,12,13.46,13.48,13.45,13.45,6
20090801|2009-01-12 17:00,13,13.5,13.52,13.5,13.52,3
20090801|2009-01-12 19:00,13,13.45,13.45,13.45,13.45,1
20090801|2009-01-13 00:00,13,13.45,13.45,13.45,13.45,1
20090801|2009-01-13 07:00,13,13.47,13.47,13.44,13.44,6
20090801|2009-01-13 08:30,13,13.44,13.44,13.44,13.44,7
20090801|2009-01-13 09:30,13,13.46,13.52,13.46,13.52,2
20090801|2009-01-13 10:00,13,13.48,13.5,13.48,13.5,2
20090801|2009-01-13 10:30,13,13.49,13.49,13.44,13.44,8
20090801|2009-01-13 13:00,13,13.5,13.5,13.5,13.5,2
20090801|2009-01-13 13:30,13,13.5,13.5,13.5,13.5,1
20090801|2009-01-13 14:30,13,13.5,13.5,13.5,13.5,2
20090801|2009-01-14 07:30,14,13.38,13.38,13.38,13.38,1
20090801|2009-01-14 08:30,14,13.41,13.41,13.41,13.41,1
20090801|2009-01-14 09:30,14,13.4,13.4,13.39,13.39,6
20090801|2009-01-14 10:30,14,13.4,13.4,13.36,13.36,10
20090801|2009-01-14 11:00,14,13.31,13.31,13.27,13.28,6
20090801|2009-01-14 11:30,14,13.25,13.25,13.21,13.21,7
20090801|2009-01-14 12:30,14,13.18,13.18,13.18,13.18,1
20090801|2009-01-14 13:00,14,13.17,13.17,13.17,13.17,1
20090801|2009-01-14 15:00,14,13.2,13.2,13.2,13.2,1
20090801|2009-01-14 15:30,14,13.23,13.23,13.23,13.23,3
20090801|2009-01-15 07:30,15,13.1,13.1,13.1,13.1,5
20090801|2009-01-15 08:00,15,13.1,13.1,13.09,13.09,3
20090801|2009-01-15 08:30,15,13.09,13.09,13.08,13.08,7
20090801|2009-01-15 09:00,15,13.04,13.04,13,13.01,15
20090801|2009-01-15 09:30,15,13,13,13,13,6
20090801|2009-01-15 10:00,15,12.96,13.1,12.96,12.98,26
20090801|2009-01-15 10:30,15,13.02,13.02,13.02,13.02,1
20090801|2009-01-15 11:00,15,13,13,12.94,12.94,7
20090801|2009-01-15 12:00,15,13.05,13.06,13.05,13.06,2
20090801|2009-01-15 12:30,15,13.05,13.05,13,13,11
20090801|2009-01-15 13:00,15,13,13,12.94,12.94,3
20090801|2009-01-16 09:30,16,13.08,13.1,13.08,13.1,12
20090801|2009-01-16 10:00,16,13.06,13.13,13.06,13.13,10
20090801|2009-01-16 10:30,16,13.13,13.16,13.13,13.15,8
20090801|2009-01-16 11:00,16,13.08,13.08,13,13,3
20090801|2009-01-16 11:30,16,13.08,13.08,13.08,13.08,5
20090801|2009-01-16 12:30,16,13.08,13.08,13.08,13.08,7
20090801|2009-01-16 13:00,16,13.1,13.1,13.1,13.1,10
20090801|2009-01-16 13:30,16,13.04,13.04,13.04,13.04,9
20090801|2009-01-20 09:00,20,13.21,13.3,13.21,13.3,4
20090801|2009-01-20 09:30,20,13.3,13.3,13.19,13.19,9
20090801|2009-01-20 10:00,20,13.19,13.22,13.19,13.22,4
20090801|2009-01-20 13:00,20,13.15,13.15,13.15,13.15,1
20090801|2009-01-20 14:00,20,13.17,13.17,13.17,13.17,1
20090801|2009-01-20 21:00,21,13.2,13.2,13.2,13.2,2
20090801|2009-01-21 07:00,21,13.2,13.2,13.2,13.2,2
20090801|2009-01-21 08:00,21,13.27,13.29,13.27,13.29,4
20090801|2009-01-21 08:30,21,13.27,13.3,13.27,13.3,5
20090801|2009-01-21 09:00,21,13.3,13.3,13.3,13.3,2
20090801|2009-01-21 10:00,21,13.33,13.33,13.3,13.3,18
20090801|2009-01-21 10:30,21,13.3,13.35,13.3,13.35,10
20090801|2009-01-21 11:00,21,13.35,13.35,13.35,13.35,8
20090801|2009-01-21 11:30,21,13.35,13.35,13.35,13.35,2
20090801|2009-01-21 12:00,21,13.32,13.32,13.3,13.32,8
20090801|2009-01-21 12:30,21,13.35,13.35,13.35,13.35,4
20090801|2009-01-21 13:00,21,13.35,13.35,13.35,13.35,1
20090801|2009-01-21 14:30,21,13.35,13.35,13.35,13.35,4
20090801|2009-01-22 08:30,22,13.3,13.32,13.3,13.3,17
20090801|2009-01-22 09:00,22,13.35,13.36,13.35,13.36,13
20090801|2009-01-22 09:30,22,13.35,13.41,13.35,13.41,8
20090801|2009-01-22 10:00,22,13.36,13.42,13.35,13.42,18
20090801|2009-01-22 10:30,22,13.41,13.42,13.32,13.4,8
20090801|2009-01-22 11:00,22,13.37,13.39,13.36,13.39,4
20090801|2009-01-22 12:30,22,13.37,13.43,13.37,13.43,5
20090801|2009-01-22 13:00,22,13.43,13.49,13.43,13.49,10
20090801|2009-01-22 14:00,22,13.49,13.49,13.49,13.49,3
20090801|2009-01-22 14:30,22,13.45,13.45,13.45,13.45,5
20090801|2009-01-22 15:00,22,13.45,13.45,13.45,13.45,1
20090801|2009-01-22 15:30,22,13.45,13.45,13.45,13.45,8
20090801|2009-01-22 17:00,23,13.45,13.52,13.45,13.52,4
20090801|2009-01-23 05:00,23,13.55,13.55,13.55,13.55,1
20090801|2009-01-23 05:30,23,13.55,13.55,13.55,13.55,1
20090801|2009-01-23 07:00,23,13.52,13.55,13.52,13.55,2
20090801|2009-01-23 07:30,23,13.54,13.6,13.54,13.6,14
20090801|2009-01-23 08:30,23,13.6,13.65,13.6,13.6,20
20090801|2009-01-23 09:00,23,13.65,13.69,13.65,13.69,5
20090801|2009-01-23 09:30,23,13.65,13.71,13.65,13.71,32
20090801|2009-01-23 10:00,23,13.71,13.71,13.65,13.65,28
20090801|2009-01-23 10:30,23,13.68,13.68,13.68,13.68,15
20090801|2009-01-23 11:00,23,13.68,13.68,13.68,13.68,1
20090801|2009-01-23 11:30,23,13.68,13.85,13.68,13.75,24
20090801|2009-01-23 12:00,23,13.75,13.75,13.71,13.71,3
20090801|2009-01-23 13:00,23,13.77,13.77,13.77,13.77,1
20090801|2009-01-26 09:00,26,13.8,13.89,13.8,13.89,5
20090801|2009-01-26 09:30,26,13.9,14.02,13.9,14.02,10
20090801|2009-01-26 10:00,26,14.06,14.19,14.06,14.07,14
20090801|2009-01-26 10:30,26,14.09,14.18,14,14,22
20090801|2009-01-26 11:00,26,13.95,13.96,13.91,13.94,7
20090801|2009-01-26 11:30,26,13.97,14,13.92,14,6
20090801|2009-01-26 12:30,26,14.01,14.01,14,14,3
20090801|2009-01-26 13:00,26,14,14,14,14,3
20090801|2009-01-26 13:30,26,14.04,14.04,14.04,14.04,2
20090801|2009-01-26 14:00,26,14.1,14.1,14.1,14.1,1
20090801|2009-01-26 14:30,26,14.09,14.1,14.09,14.1,3
20090801|2009-01-26 15:30,26,14.12,14.12,14.12,14.12,3
20090801|2009-01-27 08:00,27,14.05,14.05,14.05,14.05,2
20090801|2009-01-27 09:00,27,14.05,14.05,14.03,14.03,2
20090801|2009-01-27 09:30,27,14.02,14.02,13.91,13.99,43
20090801|2009-01-27 10:00,27,14,14,13.92,13.92,5
20090801|2009-01-27 10:30,27,13.96,13.96,13.96,13.96,12
20090801|2009-01-27 11:00,27,13.92,14.01,13.89,14.01,14
20090801|2009-01-27 11:30,27,14.01,14.01,13.96,13.96,3
20090801|2009-01-27 12:30,27,13.97,14,13.97,14,14
20090801|2009-01-27 13:00,27,13.95,14,13.95,14,2
20090801|2009-01-27 13:30,27,14,14,14,14,2
20090801|2009-01-27 14:30,27,13.9,13.9,13.89,13.89,11
20090801|2009-01-27 15:00,27,13.89,13.89,13.88,13.88,2
20090801|2009-01-28 09:00,28,13.85,13.85,13.84,13.84,3
20090801|2009-01-28 09:30,28,13.77,13.77,13.77,13.77,1
20090801|2009-01-28 10:30,28,13.95,13.95,13.95,13.95,1
20090801|2009-01-28 11:00,28,14,14,13.98,14,6
20090801|2009-01-28 11:30,28,13.99,13.99,13.99,13.99,1
20090801|2009-01-28 12:00,28,13.99,13.99,13.99,13.99,5
20090801|2009-01-28 12:30,28,14.02,14.02,14.02,14.02,1
20090801|2009-01-28 13:00,28,14.07,14.09,14.07,14.09,5
20090801|2009-01-28 13:30,28,14.1,14.1,14.1,14.1,2
20090801|2009-01-28 15:00,28,14.07,14.1,14.07,14.1,3
20090801|2009-01-29 07:30,29,14.1,14.1,14.1,14.1,2
20090801|2009-01-29 08:00,29,14.1,14.1,14.1,14.1,2
20090801|2009-01-29 09:00,29,14.11,14.11,14.11,14.11,1
20090801|2009-01-29 09:30,29,14.13,14.13,14.13,14.13,1
20090801|2009-01-29 10:00,29,14.16,14.2,14.16,14.18,4
20090801|2009-01-29 10:30,29,14.2,14.2,14.2,14.2,7
20090801|2009-01-29 11:30,29,14.18,14.18,14.18,14.18,1
20090801|2009-01-29 12:30,29,14.2,14.2,14.2,14.2,3
20090801|2009-01-29 14:00,29,14.2,14.2,14.2,14.2,2
20090801|2009-01-29 17:00,30,14.29,14.3,14.29,14.3,3
20090801|2009-01-29 18:30,30,14.31,14.31,14.31,14.31,1
20090801|2009-01-30 08:30,30,14.33,14.33,14.29,14.29,6
20090801|2009-01-30 09:00,30,14.22,14.22,14.15,14.19,22
20090801|2009-01-30 09:30,30,14.14,14.22,14.14,14.2,8
20090801|2009-01-30 10:30,30,14.22,14.22,14.2,14.2,11
20090801|2009-01-30 11:00,30,14.13,14.13,14.13,14.13,3
20090801|2009-01-30 11:30,30,14.11,14.11,14.1,14.1,6
20090801|2009-01-30 12:00,30,14.12,14.12,14.12,14.12,1
20090801|2009-01-30 12:30,30,14.15,14.19,14.15,14.19,2
20090801|2009-01-30 13:00,30,14.14,14.14,14.1,14.1,3
20090801|2009-02-02 09:00,2,14.14,14.14,13.99,14.03,16
20090801|2009-02-02 09:30,2,14.05,14.05,14,14,6
20090801|2009-02-02 10:00,2,13.97,14,13.97,14,2
20090801|2009-02-02 10:30,2,13.92,13.92,13.85,13.85,7
20090801|2009-02-02 11:30,2,13.9,13.9,13.82,13.82,6
20090801|2009-02-02 12:00,2,13.85,13.85,13.85,13.85,1
20090801|2009-02-02 12:30,2,13.81,13.81,13.81,13.81,3
20090801|2009-02-02 14:00,2,13.8,13.93,13.8,13.93,19
20090801|2009-02-02 14:30,2,13.95,14.06,13.93,13.96,29
20090801|2009-02-02 15:30,2,13.92,13.92,13.9,13.9,2
20090801|2009-02-02 17:00,3,13.89,13.89,13.89,13.89,1
20090801|2009-02-02 18:00,3,13.83,13.83,13.82,13.82,3
20090801|2009-02-02 19:00,3,13.8,13.8,13.79,13.79,4
20090801|2009-02-02 19:30,3,13.79,13.79,13.78,13.78,8
20090801|2009-02-02 23:00,3,13.75,13.75,13.75,13.75,3
20090801|2009-02-03 05:30,3,13.74,13.74,13.74,13.74,1
20090801|2009-02-03 07:00,3,13.74,13.74,13.73,13.73,2
20090801|2009-02-03 07:30,3,13.69,13.74,13.69,13.71,3
20090801|2009-02-03 08:00,3,13.7,13.75,13.7,13.75,5
20090801|2009-02-03 08:30,3,13.67,13.7,13.67,13.7,3
20090801|2009-02-03 09:00,3,13.68,13.75,13.65,13.75,8
20090801|2009-02-03 09:30,3,13.78,13.79,13.78,13.79,3
20090801|2009-02-03 10:00,3,13.75,13.76,13.75,13.76,2
20090801|2009-02-03 10:30,3,13.68,13.73,13.65,13.73,11
20090801|2009-02-03 11:30,3,13.62,13.62,13.62,13.62,1
20090801|2009-02-03 12:00,3,13.6,13.6,13.6,13.6,3
20090801|2009-02-03 13:30,3,13.65,13.65,13.65,13.65,3
20090801|2009-02-03 14:00,3,13.65,13.65,13.65,13.65,2
20090801|2009-02-03 15:00,3,13.57,13.57,13.55,13.55,2
20090801|2009-02-03 15:30,3,13.55,13.55,13.55,13.55,1
20090801|2009-02-03 18:00,4,13.6,13.6,13.6,13.6,1
20090801|2009-02-04 07:00,4,13.57,13.57,13.57,13.57,2
20090801|2009-02-04 08:30,4,13.55,13.55,13.55,13.55,1
20090801|2009-02-04 09:00,4,13.52,13.53,13.52,13.52,3
20090801|2009-02-04 09:30,4,13.5,13.54,13.4,13.4,8
20090801|2009-02-04 10:00,4,13.39,13.44,13.39,13.42,5
20090801|2009-02-04 10:30,4,13.36,13.4,13.28,13.4,15
20090801|2009-02-04 11:00,4,13.44,13.44,13.44,13.44,1
20090801|2009-02-04 12:00,4,13.47,13.47,13.47,13.47,1
20090801|2009-02-04 12:30,4,13.49,13.49,13.49,13.49,1
20090801|2009-02-04 15:00,4,13.55,13.55,13.55,13.55,1
20090801|2009-02-04 15:30,4,13.56,13.6,13.56,13.6,3
20090801|2009-02-05 08:00,5,13.55,13.55,13.55,13.55,1
20090801|2009-02-05 10:00,5,13.62,13.62,13.62,13.62,5
20090801|2009-02-05 10:30,5,13.55,13.55,13.39,13.39,4
20090801|2009-02-05 11:00,5,13.39,13.4,13.39,13.4,3
20090801|2009-02-05 11:30,5,13.4,13.43,13.4,13.43,6
20090801|2009-02-05 12:00,5,13.43,13.43,13.43,13.43,1
20090801|2009-02-05 12:30,5,13.45,13.45,13.45,13.45,2
20090801|2009-02-05 13:00,5,13.45,13.45,13.45,13.45,2
20090801|2009-02-05 13:30,5,13.42,13.42,13.42,13.42,1
20090801|2009-02-05 17:30,6,13.4,13.4,13.4,13.4,8
20090801|2009-02-05 19:00,6,13.39,13.39,13.39,13.39,2
20090801|2009-02-05 22:30,6,13.4,13.4,13.4,13.4,1
20090801|2009-02-06 00:00,6,13.4,13.4,13.4,13.4,1
20090801|2009-02-06 06:00,6,13.44,13.45,13.44,13.45,6
20090801|2009-02-06 06:30,6,13.45,13.45,13.45,13.45,5
20090801|2009-02-06 08:00,6,13.49,13.49,13.49,13.49,1
20090801|2009-02-06 09:00,6,13.49,13.49,13.49,13.49,1
20090801|2009-02-06 09:30,6,13.49,13.49,13.49,13.49,5
20090801|2009-02-06 10:00,6,13.45,13.45,13.45,13.45,5
20090801|2009-02-06 10:30,6,13.5,13.5,13.5,13.5,4
20090801|2009-02-06 11:00,6,13.52,13.58,13.52,13.58,11
20090801|2009-02-06 11:30,6,13.5,13.52,13.5,13.5,8
20090801|2009-02-06 12:30,6,13.52,13.52,13.52,13.52,1
20090801|2009-02-06 13:00,6,13.52,13.52,13.52,13.52,3
20090801|2009-02-09 09:00,9,13.63,13.71,13.63,13.71,13
20090801|2009-02-09 09:30,9,13.75,13.8,13.7,13.7,4
20090801|2009-02-09 10:30,9,13.75,13.85,13.75,13.8,9
20090801|2009-02-09 11:00,9,13.8,13.8,13.8,13.8,1
20090801|2009-02-09 11:30,9,13.8,13.8,13.8,13.8,2
20090801|2009-02-09 12:00,9,13.8,13.8,13.8,13.8,2
20090801|2009-02-09 12:30,9,13.84,13.87,13.84,13.87,5
20090801|2009-02-09 13:00,9,13.84,13.84,13.84,13.84,3
20090801|2009-02-10 07:30,10,13.79,13.79,13.79,13.79,1
20090801|2009-02-10 09:30,10,13.73,13.73,13.73,13.73,1
20090801|2009-02-10 10:00,10,13.7,13.7,13.6,13.6,15
20090801|2009-02-10 10:30,10,13.69,13.69,13.69,13.69,1
20090801|2009-02-10 11:00,10,13.67,13.7,13.67,13.7,9
20090801|2009-02-10 11:30,10,13.7,13.7,13.7,13.7,1
20090801|2009-02-10 12:00,10,13.7,13.7,13.7,13.7,2
20090801|2009-02-10 12:30,10,13.67,13.67,13.63,13.63,6
20090801|2009-02-10 13:00,10,13.6,13.6,13.55,13.6,4
20090801|2009-02-11 09:00,11,13.5,13.5,13.36,13.36,12
20090801|2009-02-11 10:00,11,13.5,13.5,13.5,13.5,2
20090801|2009-02-11 10:30,11,13.51,13.58,13.51,13.58,3
20090801|2009-02-11 11:00,11,13.48,13.48,13.45,13.45,6
20090801|2009-02-11 11:30,11,13.45,13.45,13.45,13.45,1
20090801|2009-02-11 12:30,11,13.53,13.53,13.53,13.53,1
20090801|2009-02-11 13:00,11,13.55,13.55,13.45,13.45,2
20090801|2009-02-11 17:30,12,13.48,13.48,13.48,13.48,1
20090801|2009-02-11 18:30,12,13.45,13.45,13.42,13.42,4
20090801|2009-02-11 19:00,12,13.41,13.41,13.41,13.41,1
20090801|2009-02-11 20:00,12,13.4,13.4,13.4,13.4,1
20090801|2009-02-12 07:30,12,13.43,13.49,13.43,13.49,2
20090801|2009-02-12 09:30,12,13.63,13.64,13.63,13.64,3
20090801|2009-02-12 10:00,12,13.58,13.58,13.53,13.54,4
20090801|2009-02-12 10:30,12,13.57,13.57,13.57,13.57,1
20090801|2009-02-12 11:00,12,13.61,13.64,13.61,13.64,4
20090801|2009-02-12 13:00,12,13.55,13.55,13.55,13.55,1
20090801|2009-02-13 08:00,13,13.64,13.69,13.64,13.69,17
20090801|2009-02-13 09:00,13,13.62,13.62,13.62,13.62,6
20090801|2009-02-13 10:30,13,13.68,13.68,13.68,13.68,1
20090801|2009-02-13 11:00,13,13.67,13.69,13.67,13.69,2
20090801|2009-02-13 11:30,13,13.58,13.58,13.58,13.58,1
20090801|2009-02-13 13:00,13,13.6,13.64,13.58,13.64,3
20090801|2009-02-17 09:00,17,13.68,13.68,13.62,13.62,17
20090801|2009-02-17 09:30,17,13.63,13.63,13.63,13.63,3
20090801|2009-02-17 10:00,17,13.63,13.63,13.5,13.55,55
20090801|2009-02-17 10:30,17,13.57,13.61,13.52,13.55,10
20090801|2009-02-17 11:00,17,13.55,13.55,13.5,13.5,13
20090801|2009-02-17 12:00,17,13.5,13.5,13.46,13.48,16
20090801|2009-02-17 13:00,17,13.47,13.47,13.47,13.47,2
20090801|2009-02-17 15:30,17,13.47,13.47,13.47,13.47,1
20090801|2009-02-17 18:30,18,13.46,13.46,13.45,13.45,3
20090801|2009-02-17 20:00,18,13.45,13.45,13.45,13.45,1
20090801|2009-02-17 20:30,18,13.4,13.4,13.4,13.4,4
20090801|2009-02-18 07:30,18,13.45,13.45,13.45,13.45,9
20090801|2009-02-18 08:00,18,13.45,13.45,13.45,13.45,3
20090801|2009-02-18 08:30,18,13.45,13.45,13.45,13.45,4
20090801|2009-02-18 09:00,18,13.45,13.48,13.45,13.48,10
20090801|2009-02-18 10:00,18,13.52,13.52,13.52,13.52,2
20090801|2009-02-18 10:30,18,13.53,13.57,13.53,13.57,14
20090801|2009-02-18 11:00,18,13.64,13.66,13.55,13.55,6
20090801|2009-02-18 11:30,18,13.5,13.5,13.5,13.5,5
20090801|2009-02-18 14:30,18,13.6,13.6,13.6,13.6,1
20090801|2009-02-19 08:00,19,13.52,13.52,13.52,13.52,1
20090801|2009-02-19 09:30,19,13.6,13.6,13.6,13.6,1
20090801|2009-02-19 10:00,19,13.59,13.59,13.58,13.58,3
20090801|2009-02-19 10:30,19,13.58,13.58,13.5,13.51,10
20090801|2009-02-19 11:00,19,13.5,13.5,13.45,13.46,17
20090801|2009-02-19 11:30,19,13.5,13.5,13.46,13.46,3
20090801|2009-02-19 12:00,19,13.46,13.46,13.45,13.45,4
20090801|2009-02-19 12:30,19,13.5,13.51,13.47,13.47,6
20090801|2009-02-19 13:00,19,13.51,13.51,13.46,13.46,4
20090801|2009-02-19 14:00,19,13.5,13.5,13.5,13.5,5
20090801|2009-02-19 14:30,19,13.51,13.51,13.51,13.51,5
20090801|2009-02-19 15:00,19,13.48,13.51,13.48,13.51,2
20090801|2009-02-19 15:30,19,13.46,13.48,13.44,13.48,6
20090801|2009-02-20 08:30,20,13.44,13.44,13.36,13.36,9
20090801|2009-02-20 09:00,20,13.45,13.45,13.45,13.45,1
20090801|2009-02-20 09:30,20,13.39,13.41,13.37,13.4,10
20090801|2009-02-20 10:00,20,13.45,13.45,13.4,13.4,6
20090801|2009-02-20 10:30,20,13.45,13.45,13.37,13.37,8
20090801|2009-02-20 11:00,20,13.38,13.4,13.38,13.4,16
20090801|2009-02-20 11:30,20,13.4,13.4,13.4,13.4,6
20090801|2009-02-23 09:30,23,13.4,13.4,13.4,13.4,8
20090801|2009-02-23 10:00,23,13.4,13.4,13.4,13.4,3
20090801|2009-02-23 10:30,23,13.4,13.4,13.31,13.31,7
20090801|2009-02-23 11:00,23,13.37,13.37,13.37,13.37,2
20090801|2009-02-23 13:00,23,13.32,13.32,13.32,13.32,2
20090801|2009-02-23 14:30,23,13.31,13.31,13.31,13.31,1
20090801|2009-02-23 18:30,24,13.3,13.3,13.3,13.3,1
20090801|2009-02-24 05:00,24,13.28,13.28,13.28,13.28,2
20090801|2009-02-24 06:30,24,13.21,13.21,13.2,13.2,9
20090801|2009-02-24 08:00,24,13.26,13.26,13.19,13.19,2
20090801|2009-02-24 09:00,24,13.19,13.19,13.19,13.19,1
20090801|2009-02-24 09:30,24,13.19,13.2,13.18,13.18,7
20090801|2009-02-24 10:00,24,13.2,13.2,13.17,13.2,7
20090801|2009-02-24 10:30,24,13.16,13.25,13.1,13.25,9
20090801|2009-02-24 11:00,24,13.24,13.24,13.2,13.2,2
20090801|2009-02-24 11:30,24,13.2,13.2,13.2,13.2,2
20090801|2009-02-24 12:00,24,13.17,13.17,13.17,13.17,2
20090801|2009-02-24 12:30,24,13.19,13.19,13.15,13.15,6
20090801|2009-02-24 15:30,24,13.2,13.2,13.2,13.2,3
20090801|2009-02-25 08:30,25,13.14,13.14,13.14,13.14,1
20090801|2009-02-25 09:30,25,13.11,13.11,13.08,13.11,8
20090801|2009-02-25 10:00,25,13.09,13.09,13.06,13.08,11
20090801|2009-02-25 10:30,25,13.06,13.07,12.99,12.99,27
20090801|2009-02-25 11:00,25,13.09,13.09,13.09,13.09,3
20090801|2009-02-25 11:30,25,13.07,13.07,13.07,13.07,1
20090801|2009-02-25 12:00,25,13.12,13.15,13.12,13.15,2
20090801|2009-02-25 12:30,25,13.15,13.15,13.1,13.1,6
20090801|2009-02-25 13:00,25,13.15,13.15,13.15,13.15,6
20090801|2009-02-25 13:30,25,13.13,13.13,13.13,13.13,2
20090801|2009-02-26 10:30,26,13.16,13.16,13.16,13.16,1
20090801|2009-02-27 08:30,27,13.17,13.17,13.17,13.17,1
20090801|2009-02-27 09:30,27,13.18,13.18,13.18,13.18,3
20090801|2009-02-27 10:00,27,13.28,13.28,13.2,13.25,4
20090801|2009-02-27 11:30,27,13.26,13.26,13.24,13.24,2
20090801|2009-02-27 13:00,27,13.2,13.2,13.2,13.2,1
20090801|2009-03-02 09:00,2,13.22,13.25,13.22,13.22,9
20090801|2009-03-02 10:00,2,13.23,13.23,13.23,13.23,4
20090801|2009-03-02 10:30,2,13.28,13.3,13.28,13.3,7
20090801|2009-03-02 13:00,2,13.3,13.3,13.27,13.27,5
20090801|2009-03-03 09:00,3,13.32,13.32,13.28,13.28,3
20090801|2009-03-03 09:30,3,13.28,13.28,13.27,13.27,4
20090801|2009-03-03 10:00,3,13.25,13.31,13.24,13.31,4
20090801|2009-03-03 10:30,3,13.3,13.3,13.3,13.3,1
20090801|2009-03-03 11:00,3,13.26,13.26,13.25,13.25,5
20090801|2009-03-03 17:00,4,13.3,13.3,13.25,13.25,6
20090801|2009-03-03 17:30,4,13.25,13.25,13.25,13.25,1
20090801|2009-03-04 08:30,4,13.3,13.3,13.3,13.3,2
20090801|2009-03-04 09:30,4,13.3,13.32,13.3,13.32,3
20090801|2009-03-04 10:00,4,13.3,13.3,13.3,13.3,3
20090801|2009-03-04 12:30,4,13.33,13.35,13.33,13.35,7
20090801|2009-03-04 13:00,4,13.4,13.41,13.4,13.41,9
20090801|2009-03-04 14:00,4,13.47,13.48,13.45,13.45,6
20090801|2009-03-04 15:30,4,13.41,13.41,13.41,13.41,1
20090801|2009-03-05 07:00,5,13.3,13.3,13.3,13.3,2
20090801|2009-03-05 10:30,5,13.5,13.5,13.5,13.5,3
20090801|2009-03-05 11:00,5,13.5,13.5,13.5,13.5,5
20090801|2009-03-05 12:00,5,13.55,13.55,13.55,13.55,1
20090801|2009-03-05 12:30,5,13.5,13.5,13.5,13.5,1
20090801|2009-03-05 13:00,5,13.55,13.55,13.51,13.55,7
20090801|2009-03-06 08:00,6,13.62,13.62,13.62,13.62,1
20090801|2009-03-06 09:30,6,13.59,13.62,13.59,13.62,5
20090801|2009-03-06 10:00,6,13.64,13.64,13.62,13.62,3
20090801|2009-03-06 11:30,6,13.64,13.68,13.63,13.68,4
20090801|2009-03-06 12:30,6,13.66,13.66,13.66,13.66,1
20090801|2009-03-09 10:00,9,13.7,13.7,13.7,13.7,2
20090801|2009-03-09 10:30,9,13.7,13.85,13.7,13.85,14
20090801|2009-03-09 11:00,9,13.85,13.88,13.85,13.88,4
20090801|2009-03-09 12:00,9,13.85,13.85,13.85,13.85,1
20090801|2009-03-09 13:00,9,13.8,13.85,13.8,13.85,2
20090801|2009-03-09 15:30,9,13.85,13.88,13.85,13.88,2
20090801|2009-03-10 08:30,10,13.88,13.88,13.88,13.88,4
20090801|2009-03-10 09:00,10,13.93,13.93,13.93,13.93,1
20090801|2009-03-10 09:30,10,13.93,13.95,13.87,13.87,8
20090801|2009-03-10 10:00,10,13.9,13.9,13.9,13.9,2
20090801|2009-03-10 10:30,10,13.85,13.85,13.6,13.7,18
20090801|2009-03-10 11:00,10,13.7,13.75,13.7,13.75,4
20090801|2009-03-10 13:00,10,13.72,13.72,13.67,13.67,4
20090801|2009-03-11 08:00,11,13.69,13.69,13.61,13.61,3
20090801|2009-03-11 09:30,11,13.62,13.62,13.61,13.61,2
20090801|2009-03-11 10:00,11,13.61,13.61,13.58,13.58,2
20090801|2009-03-11 10:30,11,13.75,13.75,13.65,13.65,2
20090801|2009-03-11 11:00,11,13.65,13.65,13.65,13.65,1
20090801|2009-03-11 13:00,11,13.59,13.59,13.59,13.59,1
20090801|2009-03-11 15:30,11,13.62,13.62,13.62,13.62,2
20090801|2009-03-12 07:30,12,13.67,13.67,13.67,13.67,2
20090801|2009-03-12 08:30,12,13.67,13.67,13.67,13.67,2
20090801|2009-03-12 09:00,12,13.65,13.65,13.65,13.65,2
20090801|2009-03-12 09:30,12,13.7,13.72,13.7,13.72,6
20090801|2009-03-12 10:00,12,13.75,13.75,13.72,13.72,2
20090801|2009-03-12 10:30,12,13.8,13.8,13.8,13.8,12
20090801|2009-03-12 11:00,12,13.78,13.8,13.72,13.8,3
20090801|2009-03-12 11:30,12,13.72,13.72,13.72,13.72,2
20090801|2009-03-12 12:00,12,13.83,13.83,13.83,13.83,2
20090801|2009-03-12 13:00,12,13.82,13.82,13.82,13.82,1
20090801|2009-03-12 14:00,12,13.9,13.9,13.9,13.9,1
20090801|2009-03-12 15:00,12,13.9,13.9,13.9,13.9,3
20090801|2009-03-12 15:30,12,13.9,13.9,13.9,13.9,1
20090801|2009-03-13 07:30,13,13.9,13.9,13.9,13.9,12
20090801|2009-03-13 08:00,13,13.95,14.08,13.95,14.08,21
20090801|2009-03-13 08:30,13,14.08,14.1,14.08,14.1,5
20090801|2009-03-13 09:00,13,14.09,14.13,14.04,14.11,20
20090801|2009-03-13 09:30,13,14.06,14.11,14.04,14.08,11
20090801|2009-03-13 10:00,13,14.09,14.1,14.08,14.08,7
20090801|2009-03-13 10:30,13,14.11,14.12,13.97,13.97,5
20090801|2009-03-13 11:00,13,13.94,13.96,13.94,13.96,2
20090801|2009-03-13 12:00,13,13.97,13.97,13.97,13.97,2
20090801|2009-03-13 12:30,13,14,14,14,14,1
20090801|2009-03-13 13:00,13,13.98,13.98,13.96,13.96,12
20090801|2009-03-16 09:00,16,14,14.04,14,14.04,8
20090801|2009-03-16 10:00,16,14.04,14.04,14.04,14.04,1
20090801|2009-03-16 10:30,16,14.09,14.09,14.09,14.09,5
20090801|2009-03-16 11:00,16,14.1,14.15,14.1,14.15,6
20090801|2009-03-16 11:30,16,14.1,14.16,14.1,14.16,2
20090801|2009-03-16 12:00,16,14.16,14.16,14.16,14.16,2
20090801|2009-03-16 12:30,16,14.2,14.28,14.2,14.25,9
20090801|2009-03-16 13:00,16,14.27,14.29,14.23,14.29,19
20090801|2009-03-16 13:30,16,14.38,14.42,14.29,14.29,28
20090801|2009-03-16 14:00,16,14.31,14.4,14.29,14.4,24
20090801|2009-03-16 14:30,16,14.4,14.4,14.4,14.4,1
20090801|2009-03-16 17:00,17,14.32,14.32,14.32,14.32,1
20090801|2009-03-16 22:00,17,14.4,14.4,14.4,14.4,2
20090801|2009-03-17 05:00,17,14.4,14.4,14.4,14.4,5
20090801|2009-03-17 06:00,17,14.4,14.4,14.32,14.34,7
20090801|2009-03-17 06:30,17,14.31,14.36,14.31,14.36,4
20090801|2009-03-17 07:00,17,14.28,14.28,14.27,14.27,3
20090801|2009-03-17 08:00,17,14.27,14.27,14.27,14.27,1
20090801|2009-03-17 09:00,17,14.36,14.4,14.36,14.4,5
20090801|2009-03-17 09:30,17,14.44,14.52,14.44,14.52,10
20090801|2009-03-17 10:00,17,14.45,14.45,14.44,14.45,9
20090801|2009-03-17 10:30,17,14.38,14.4,14.38,14.4,2
20090801|2009-03-17 11:00,17,14.44,14.44,14.4,14.4,5
20090801|2009-03-17 11:30,17,14.4,14.4,14.35,14.38,5
20090801|2009-03-17 13:00,17,14.43,14.43,14.43,14.43,4
20090801|2009-03-17 15:00,17,14.45,14.45,14.45,14.45,2
20090801|2009-03-17 15:30,17,14.42,14.42,14.42,14.42,1
20090801|2009-03-18 07:30,18,14.5,14.5,14.5,14.5,1
20090801|2009-03-18 08:30,18,14.47,14.47,14.47,14.47,1
20090801|2009-03-18 09:00,18,14.47,14.47,14.43,14.47,4
20090801|2009-03-18 09:30,18,14.43,14.5,14.43,14.5,9
20090801|2009-03-18 10:00,18,14.48,14.48,14.44,14.47,7
20090801|2009-03-18 10:30,18,14.43,14.43,14.3,14.32,16
20090801|2009-03-18 11:00,18,14.32,14.33,14.29,14.33,18
20090801|2009-03-18 12:00,18,14.4,14.4,14.4,14.4,3
20090801|2009-03-18 12:30,18,14.38,14.38,14.38,14.38,7
20090801|2009-03-18 13:00,18,14.39,14.45,14.37,14.45,7
20090801|2009-03-18 13:30,18,14.45,14.48,14.36,14.48,5
20090801|2009-03-18 19:00,19,14.36,14.36,14.36,14.36,1
20090801|2009-03-18 21:00,19,14.45,14.45,14.44,14.44,2
20090801|2009-03-19 07:00,19,14.45,14.45,14.45,14.45,2
20090801|2009-03-19 08:00,19,14.45,14.45,14.45,14.45,3
20090801|2009-03-19 08:30,19,14.5,14.5,14.5,14.5,2
20090801|2009-03-19 09:00,19,14.5,14.52,14.5,14.52,4
20090801|2009-03-19 09:30,19,14.52,14.52,14.52,14.52,1
20090801|2009-03-19 10:00,19,14.6,14.68,14.59,14.59,8
20090801|2009-03-19 10:30,19,14.62,14.75,14.62,14.75,10
20090801|2009-03-19 11:00,19,14.85,15.1,14.85,15.1,3
20090801|2009-03-19 11:30,19,15.1,15.1,15.1,15.1,2
20090801|2009-03-19 12:00,19,15.12,15.12,15.12,15.12,3
20090801|2009-03-19 12:30,19,15.12,15.12,15.12,15.12,4
20090801|2009-03-19 13:00,19,15,15,15,15,1
20090801|2009-03-19 14:30,19,15.12,15.12,15.12,15.12,1
20090801|2009-03-19 15:00,19,15.12,15.12,15.12,15.12,3
20090801|2009-03-19 17:00,20,15.3,15.3,15.3,15.3,2
20090801|2009-03-19 20:00,20,15.2,15.2,15.08,15.08,4
20090801|2009-03-19 22:00,20,15.2,15.2,15.2,15.2,1
20090801|2009-03-20 07:00,20,15.2,15.2,15.09,15.09,3
20090801|2009-03-20 08:00,20,15.19,15.3,15.19,15.3,16
20090801|2009-03-20 08:30,20,15.3,15.33,15.3,15.3,8
20090801|2009-03-20 09:00,20,15.32,15.54,15.3,15.37,17
20090801|2009-03-20 09:30,20,15.31,15.4,15.31,15.34,9
20090801|2009-03-20 10:00,20,15.38,15.4,15.33,15.33,14
20090801|2009-03-20 10:30,20,15.32,15.36,15.13,15.13,20
20090801|2009-03-20 11:00,20,15.13,15.17,15,15,57
20090801|2009-03-20 11:30,20,15,15,15,15,14
20090801|2009-03-20 12:30,20,15,15.04,14.98,14.98,8
20090801|2009-03-20 13:00,20,14.94,14.95,14.87,14.87,9
20090801|2009-03-20 13:30,20,14.95,14.95,14.95,14.95,1
20090801|2009-03-23 09:00,23,14.86,14.86,14.8,14.85,11
20090801|2009-03-23 09:30,23,14.9,14.98,14.9,14.95,9
20090801|2009-03-23 10:30,23,14.95,14.95,14.92,14.92,4
20090801|2009-03-23 11:00,23,14.91,14.95,14.91,14.95,3
20090801|2009-03-23 13:00,23,14.93,14.93,14.93,14.93,1
20090801|2009-03-23 20:00,24,14.9,14.9,14.9,14.9,1
20090801|2009-03-24 08:30,24,14.93,14.93,14.93,14.93,1
20090801|2009-03-24 09:00,24,14.93,14.95,14.93,14.95,8
20090801|2009-03-24 10:30,24,14.91,14.91,14.9,14.9,7
20090801|2009-03-24 11:00,24,14.91,14.91,14.91,14.91,3
20090801|2009-03-24 12:30,24,14.93,14.93,14.93,14.93,1
20090801|2009-03-25 07:30,25,14.95,14.95,14.95,14.95,1
20090801|2009-03-25 08:30,25,15,15,15,15,3
20090801|2009-03-25 09:00,25,15.03,15.06,15.03,15.06,3
20090801|2009-03-25 09:30,25,15.06,15.06,14.96,15.06,13
20090801|2009-03-25 10:30,25,15,15.05,15,15.05,5
20090801|2009-03-25 11:00,25,15.02,15.02,15.02,15.02,1
20090801|2009-03-25 12:00,25,15.15,15.19,15.12,15.12,3
20090801|2009-03-25 12:30,25,15.2,15.2,15.2,15.2,1
20090801|2009-03-25 13:00,25,15.35,15.35,15.29,15.29,15
20090801|2009-03-25 13:30,25,15.32,15.32,15.32,15.32,3
20090801|2009-03-25 14:00,25,15.39,15.4,15.39,15.4,4
20090801|2009-03-25 15:00,25,15.39,15.39,15.39,15.39,5
20090801|2009-03-25 15:30,25,15.4,15.42,15.37,15.37,4
20090801|2009-03-25 17:30,26,15.35,15.35,15.35,15.35,7
20090801|2009-03-26 06:00,26,15.45,15.46,15.45,15.46,11
20090801|2009-03-26 06:30,26,15.47,15.52,15.47,15.52,7
20090801|2009-03-26 07:00,26,15.52,15.52,15.44,15.44,2
20090801|2009-03-26 08:30,26,15.5,15.5,15.5,15.5,1
20090801|2009-03-26 09:00,26,15.45,15.45,15.37,15.38,6
20090801|2009-03-26 09:30,26,15.35,15.35,15.32,15.35,40
20090801|2009-03-26 10:00,26,15.32,15.32,15.32,15.32,1
20090801|2009-03-26 10:30,26,15.32,15.32,15.3,15.3,14
20090801|2009-03-26 11:00,26,15.29,15.29,15.27,15.27,4
20090801|2009-03-26 12:00,26,15.32,15.35,15.25,15.28,24
20090801|2009-03-26 12:30,26,15.27,15.27,15.26,15.27,5
20090801|2009-03-26 13:00,26,15.27,15.27,15.27,15.27,2
20090801|2009-03-27 08:30,27,15.3,15.3,15.3,15.3,5
20090801|2009-03-27 09:00,27,15.3,15.3,15.27,15.27,3
20090801|2009-03-27 09:30,27,15.3,15.34,15.3,15.34,4
20090801|2009-03-27 10:00,27,15.35,15.4,15.34,15.4,5
20090801|2009-03-27 10:30,27,15.41,15.52,15.4,15.5,19
20090801|2009-03-27 11:00,27,15.61,15.64,15.6,15.62,16
20090801|2009-03-27 11:30,27,15.64,15.65,15.64,15.65,3
20090801|2009-03-27 12:00,27,15.62,15.77,15.62,15.75,20
20090801|2009-03-27 12:30,27,15.75,15.75,15.75,15.75,1
20090801|2009-03-27 13:00,27,15.75,15.75,15.75,15.75,6
20090801|2009-03-27 13:30,27,15.74,15.74,15.71,15.71,7
20090801|2009-03-30 09:00,30,15.73,15.73,15.73,15.73,1
20090801|2009-03-30 09:30,30,15.61,15.61,15.61,15.61,7
20090801|2009-03-30 10:00,30,15.61,15.61,15.61,15.61,14
20090801|2009-03-30 10:30,30,15.61,15.61,15.56,15.56,22
20090801|2009-03-30 11:00,30,15.54,15.54,15.41,15.41,11
20090801|2009-03-30 11:30,30,15.45,15.45,15.4,15.45,11
20090801|2009-03-30 12:00,30,15.36,15.36,15.3,15.3,3
20090801|2009-03-30 12:30,30,15.35,15.35,15.31,15.31,2
20090801|2009-03-30 13:00,30,15.28,15.28,15.24,15.24,3
20090801|2009-03-30 13:30,30,15.24,15.24,15.15,15.15,8
20090801|2009-03-30 14:30,30,15.13,15.13,15.13,15.13,1
20090801|2009-03-30 15:30,30,15.21,15.21,15.21,15.21,2
20090801|2009-03-30 17:30,31,15.03,15.03,15.01,15.01,3
20090801|2009-03-30 18:00,31,15.1,15.1,15.1,15.1,2
20090801|2009-03-30 22:00,31,15.02,15.02,15,15,2
20090801|2009-03-31 07:30,31,15.05,15.05,15.05,15.05,9
20090801|2009-03-31 08:00,31,15.05,15.05,15.05,15.05,9
20090801|2009-03-31 08:30,31,15.05,15.05,15.01,15.01,3
20090801|2009-03-31 09:00,31,15,15,15,15,3
20090801|2009-03-31 09:30,31,15,15,15,15,6
20090801|2009-03-31 10:00,31,15.06,15.06,15,15,12
20090801|2009-03-31 10:30,31,15.01,15.01,15.01,15.01,2
20090801|2009-03-31 11:30,31,15.08,15.11,15.08,15.11,4
20090801|2009-03-31 12:30,31,15.15,15.15,15.15,15.15,2
20090801|2009-03-31 15:30,31,15.15,15.15,15.15,15.15,10
20090801|2009-03-31 17:30,1,15.12,15.12,15.12,15.12,2
20090801|2009-04-01 07:30,1,15.22,15.22,15.22,15.22,1
20090801|2009-04-01 08:30,1,15.3,15.3,15.3,15.3,1
20090801|2009-04-01 09:00,1,15.32,15.32,15.2,15.2,2
20090801|2009-04-01 09:30,1,15.26,15.26,15.18,15.19,17
20090801|2009-04-01 10:00,1,15.19,15.22,15.19,15.19,8
20090801|2009-04-01 10:30,1,15.15,15.19,15.1,15.1,9
20090801|2009-04-01 11:00,1,15.03,15.03,14.9,14.9,13
20090801|2009-04-01 11:30,1,14.85,14.85,14.65,14.65,13
20090801|2009-04-01 12:00,1,14.7,14.7,14.7,14.7,7
20090801|2009-04-01 12:30,1,14.7,14.7,14.66,14.66,16
20090801|2009-04-01 13:00,1,14.66,14.66,14.65,14.65,7
20090801|2009-04-01 14:30,1,14.67,14.67,14.67,14.67,1
20090801|2009-04-01 15:30,1,14.68,14.68,14.68,14.68,1
20090801|2009-04-01 17:00,2,14.63,14.63,14.61,14.61,6
20090801|2009-04-01 17:30,2,14.52,14.52,14.5,14.5,3
20090801|2009-04-01 18:00,2,14.45,14.45,14.45,14.45,1
20090801|2009-04-01 18:30,2,14.59,14.59,14.59,14.59,1
20090801|2009-04-02 08:00,2,14.58,14.59,14.58,14.59,6
20090801|2009-04-02 08:30,2,14.57,14.57,14.57,14.57,4
20090801|2009-04-02 09:00,2,14.62,14.62,14.62,14.62,3
20090801|2009-04-02 09:30,2,14.6,14.62,14.6,14.6,10
20090801|2009-04-02 10:00,2,14.61,14.64,14.61,14.64,4
20090801|2009-04-02 10:30,2,14.65,14.65,14.49,14.51,15
20090801|2009-04-02 11:00,2,14.52,14.54,14.52,14.54,4
20090801|2009-04-02 12:00,2,14.54,14.54,14.54,14.54,1
20090801|2009-04-02 12:30,2,14.52,14.52,14.45,14.45,8
20090801|2009-04-02 13:00,2,14.45,14.5,14.45,14.46,3
20090801|2009-04-02 13:30,2,14.45,14.45,14.45,14.45,6
20090801|2009-04-03 09:00,3,14.45,14.49,14.45,14.49,5
20090801|2009-04-03 10:30,3,14.55,14.55,14.48,14.48,4
20090801|2009-04-03 12:00,3,14.55,14.55,14.55,14.55,5
20090801|2009-04-03 13:00,3,14.61,14.63,14.55,14.55,3
20090801|2009-04-06 09:00,6,14.6,14.67,14.6,14.6,3
20090801|2009-04-06 09:30,6,14.6,14.6,14.6,14.6,2
20090801|2009-04-06 10:00,6,14.57,14.6,14.55,14.55,6
20090801|2009-04-06 10:30,6,14.55,14.55,14.55,14.55,7
20090801|2009-04-06 11:30,6,14.55,14.55,14.55,14.55,1
20090801|2009-04-06 12:00,6,14.52,14.52,14.4,14.4,11
20090801|2009-04-06 12:30,6,14.4,14.4,14.38,14.38,2
20090801|2009-04-06 13:00,6,14.46,14.46,14.39,14.39,3
20090801|2009-04-06 15:00,6,14.39,14.44,14.38,14.44,6
20090801|2009-04-07 06:30,7,14.37,14.37,14.37,14.37,3
20090801|2009-04-07 08:00,7,14.36,14.36,14.36,14.36,2
20090801|2009-04-07 08:30,7,14.35,14.4,14.35,14.4,6
20090801|2009-04-07 09:00,7,14.42,14.42,14.32,14.36,8
20090801|2009-04-07 09:30,7,14.36,14.36,14.32,14.35,9
20090801|2009-04-07 10:00,7,14.35,14.35,14.33,14.33,4
20090801|2009-04-07 10:30,7,14.33,14.33,14.19,14.2,20
20090801|2009-04-07 11:00,7,14.16,14.26,14.15,14.15,14
20090801|2009-04-07 11:30,7,14.11,14.11,14.09,14.09,11
20090801|2009-04-07 12:00,7,14.12,14.12,14.1,14.1,2
20090801|2009-04-07 13:00,7,14.12,14.12,14.12,14.12,1
20090801|2009-04-07 15:00,7,14.15,14.15,14.15,14.15,1
20090801|2009-04-08 07:00,8,14.1,14.1,14.1,14.1,4
20090801|2009-04-08 07:30,8,14.07,14.07,13.99,13.99,8
20090801|2009-04-08 08:00,8,14,14,14,14,2
20090801|2009-04-08 08:30,8,14.02,14.05,14.02,14.04,13
20090801|2009-04-08 09:00,8,14.03,14.11,14.01,14.11,15
20090801|2009-04-08 09:30,8,14.11,14.11,14.11,14.11,6
20090801|2009-04-08 10:00,8,14.11,14.11,14.11,14.11,3
20090801|2009-04-08 10:30,8,14.11,14.18,14.11,14.18,6
20090801|2009-04-08 11:00,8,14.25,14.45,14.25,14.45,8
20090801|2009-04-08 11:30,8,14.34,14.34,14.18,14.18,3
20090801|2009-04-08 12:00,8,14.15,14.15,14.13,14.13,2
20090801|2009-04-08 12:30,8,14.15,14.15,14.14,14.14,2
20090801|2009-04-08 15:00,8,14.22,14.22,14.22,14.22,2
20090801|2009-04-08 15:30,8,14.13,14.13,14.13,14.13,1
20090801|2009-04-09 07:30,9,14.2,14.22,14.2,14.22,4
20090801|2009-04-09 08:00,9,14.27,14.32,14.27,14.28,6
20090801|2009-04-09 09:00,9,14.28,14.28,14.28,14.28,1
20090801|2009-04-09 09:30,9,14.28,14.29,14.28,14.29,6
20090801|2009-04-09 10:00,9,14.37,14.37,14.29,14.35,19
20090801|2009-04-09 10:30,9,14.28,14.28,14.13,14.13,20
20090801|2009-04-09 11:00,9,14.13,14.18,14.13,14.14,17
20090801|2009-04-09 11:30,9,14.17,14.17,14.13,14.14,10
20090801|2009-04-09 13:00,9,14.12,14.14,14.12,14.14,6
20090801|2009-04-09 15:00,9,14.12,14.12,14.12,14.12,3
20090801|2009-04-13 09:00,13,14.13,14.13,14.13,14.13,2
20090801|2009-04-13 09:30,13,14.15,14.18,14.15,14.18,8
20090801|2009-04-13 10:30,13,14.14,14.14,14.02,14.02,17
20090801|2009-04-13 11:30,13,14.06,14.06,13.95,13.95,27
20090801|2009-04-13 12:00,13,13.98,13.98,13.98,13.98,4
20090801|2009-04-13 12:30,13,14,14.02,14,14.02,9
20090801|2009-04-13 13:00,13,14.02,14.02,14.02,14.02,1
20090801|2009-04-13 13:30,13,14.02,14.02,14.02,14.02,1
20090801|2009-04-13 14:00,13,14.02,14.02,14,14,6
20090801|2009-04-13 15:00,13,14,14,14,14,3
20090801|2009-04-13 15:30,13,13.98,13.98,13.98,13.98,5
20090801|2009-04-14 04:00,14,13.98,13.98,13.98,13.98,4
20090801|2009-04-14 06:30,14,13.98,13.98,13.98,13.98,1
20090801|2009-04-14 07:30,14,13.99,13.99,13.99,13.99,1
20090801|2009-04-14 08:30,14,13.98,14,13.98,14,10
20090801|2009-04-14 09:00,14,13.97,13.97,13.95,13.95,9
20090801|2009-04-14 09:30,14,13.97,14,13.97,14,5
20090801|2009-04-14 10:00,14,14.02,14.02,14.02,14.02,2
20090801|2009-04-14 10:30,14,13.97,13.97,13.89,13.94,31
20090801|2009-04-14 11:00,14,14.01,14.02,14.01,14.02,9
20090801|2009-04-14 11:30,14,14.03,14.08,14.03,14.08,6
20090801|2009-04-14 12:00,14,14,14.03,13.98,13.98,19
20090801|2009-04-14 12:30,14,14.02,14.02,13.98,13.98,3
20090801|2009-04-14 13:00,14,13.97,13.97,13.96,13.97,7
20090801|2009-04-14 17:30,15,13.94,13.94,13.94,13.94,1
20090801|2009-04-15 07:00,15,13.94,13.94,13.94,13.94,1
20090801|2009-04-15 09:00,15,13.9,13.95,13.9,13.95,18
20090801|2009-04-15 09:30,15,13.95,13.95,13.95,13.95,5
20090801|2009-04-15 10:00,15,13.95,13.97,13.95,13.97,15
20090801|2009-04-15 10:30,15,13.97,13.97,13.97,13.97,1
20090801|2009-04-15 11:00,15,13.97,13.97,13.97,13.97,3
20090801|2009-04-15 11:30,15,13.95,13.95,13.92,13.92,7
20090801|2009-04-15 12:00,15,13.91,13.91,13.91,13.91,1
20090801|2009-04-15 12:30,15,13.92,13.96,13.92,13.96,11
20090801|2009-04-15 15:00,15,13.91,13.91,13.91,13.91,3
20090801|2009-04-15 15:30,15,13.91,13.91,13.91,13.91,2
20090801|2009-04-15 18:30,16,13.95,13.95,13.95,13.95,1
20090801|2009-04-16 07:30,16,13.91,13.91,13.91,13.91,5
20090801|2009-04-16 08:00,16,13.92,13.92,13.92,13.92,7
20090801|2009-04-16 08:30,16,13.95,13.95,13.95,13.95,2
20090801|2009-04-16 09:30,16,13.95,13.95,13.95,13.95,5
20090801|2009-04-16 10:00,16,13.95,13.95,13.95,13.95,5
20090801|2009-04-16 10:30,16,13.94,13.94,13.92,13.92,3
20090801|2009-04-16 11:00,16,13.92,13.92,13.89,13.89,6
20090801|2009-04-16 11:30,16,13.86,13.86,13.78,13.8,16
20090801|2009-04-16 12:00,16,13.79,13.8,13.79,13.8,3
20090801|2009-04-16 12:30,16,13.85,13.85,13.85,13.85,2
20090801|2009-04-16 17:00,17,13.78,13.78,13.78,13.78,1
20090801|2009-04-17 08:00,17,13.78,13.78,13.76,13.76,4
20090801|2009-04-17 09:00,17,13.82,13.85,13.79,13.85,10
20090801|2009-04-17 09:30,17,13.84,13.84,13.84,13.84,1
20090801|2009-04-17 10:00,17,13.84,13.84,13.84,13.84,1
20090801|2009-04-17 10:30,17,13.86,13.86,13.82,13.82,3
20090801|2009-04-17 11:30,17,13.85,13.87,13.85,13.86,9
20090801|2009-04-17 12:00,17,13.86,13.87,13.8,13.8,14
20090801|2009-04-17 12:30,17,13.86,13.86,13.86,13.86,1
20090801|2009-04-17 13:00,17,13.85,13.85,13.85,13.85,3
20090801|2009-04-20 09:00,20,13.87,14,13.87,14,39
20090801|2009-04-20 09:30,20,14,14.01,13.85,13.9,26
20090801|2009-04-20 10:00,20,13.97,14,13.97,14,4
20090801|2009-04-20 10:30,20,13.87,13.87,13.86,13.86,3
20090801|2009-04-20 12:00,20,13.89,13.9,13.89,13.9,3
20090801|2009-04-21 09:00,21,13.94,13.94,13.86,13.86,7
20090801|2009-04-21 09:30,21,13.9,13.9,13.9,13.9,5
20090801|2009-04-21 10:30,21,13.9,14,13.9,14,7
20090801|2009-04-21 11:00,21,14.05,14.1,14.05,14.1,5
20090801|2009-04-21 11:30,21,14.03,14.07,14.03,14.07,6
20090801|2009-04-21 12:00,21,14.06,14.13,14.06,14.13,9
20090801|2009-04-21 12:30,21,14.15,14.22,14.12,14.22,8
20090801|2009-04-21 13:00,21,14.2,14.2,14.18,14.18,5
20090801|2009-04-21 13:30,21,14.17,14.17,14.15,14.15,3
20090801|2009-04-21 14:00,21,14.21,14.21,14.21,14.21,1
20090801|2009-04-21 15:00,21,14.23,14.23,14.23,14.23,1
20090801|2009-04-21 15:30,21,14.25,14.25,14.25,14.25,6
20090801|2009-04-21 18:00,22,14.25,14.25,14.25,14.25,4
20090801|2009-04-21 18:30,22,14.28,14.28,14.28,14.28,1
20090801|2009-04-21 22:30,22,14.35,14.4,14.35,14.4,5
20090801|2009-04-22 05:30,22,14.4,14.4,14.4,14.4,1
20090801|2009-04-22 06:00,22,14.45,14.45,14.45,14.45,1
20090801|2009-04-22 07:00,22,14.3,14.3,14.3,14.3,1
20090801|2009-04-22 08:30,22,14.38,14.44,14.38,14.44,5
20090801|2009-04-22 09:00,22,14.5,14.51,14.43,14.49,9
20090801|2009-04-22 09:30,22,14.51,14.51,14.4,14.4,16
20090801|2009-04-22 10:00,22,14.38,14.45,14.38,14.45,37
20090801|2009-04-22 10:30,22,14.4,14.4,14.18,14.18,9
20090801|2009-04-22 11:00,22,14.31,14.39,14.31,14.39,2
20090801|2009-04-22 12:00,22,14.36,14.36,14.36,14.36,1
20090801|2009-04-22 13:00,22,14.35,14.35,14.35,14.35,1
20090801|2009-04-22 15:00,22,14.41,14.41,14.41,14.41,1
20090801|2009-04-22 15:30,22,14.32,14.32,14.25,14.25,9
20090801|2009-04-22 17:00,23,14.42,14.42,14.42,14.42,2
20090801|2009-04-23 09:30,23,14.34,14.35,14.19,14.2,10
20090801|2009-04-23 10:00,23,14.25,14.25,14.15,14.15,7
20090801|2009-04-23 10:30,23,14.15,14.15,14.12,14.12,5
20090801|2009-04-23 11:00,23,14.05,14.05,13.94,13.94,35
20090801|2009-04-23 11:30,23,13.93,13.93,13.87,13.87,8
20090801|2009-04-23 12:00,23,13.91,13.95,13.91,13.91,7
20090801|2009-04-23 12:30,23,13.96,13.96,13.96,13.96,1
20090801|2009-04-23 13:00,23,13.97,14,13.97,14,12
20090801|2009-04-23 13:30,23,14.03,14.03,14.03,14.03,4
20090801|2009-04-23 17:30,24,13.82,13.82,13.82,13.82,2
20090801|2009-04-24 07:30,24,13.9,13.9,13.9,13.9,1
20090801|2009-04-24 08:30,24,13.89,13.9,13.89,13.9,8
20090801|2009-04-24 09:30,24,13.9,13.9,13.9,13.9,1
20090801|2009-04-24 10:00,24,13.88,13.88,13.88,13.88,1
20090801|2009-04-24 10:30,24,13.98,13.98,13.9,13.9,2
20090801|2009-04-24 11:00,24,13.9,13.9,13.9,13.9,2
20090801|2009-04-24 11:30,24,13.9,13.9,13.9,13.9,2
20090801|2009-04-24 12:30,24,13.95,13.95,13.95,13.95,3
20090801|2009-04-24 13:00,24,13.95,13.98,13.95,13.98,27
20090801|2009-04-24 13:30,24,13.95,13.95,13.95,13.95,4
20090801|2009-04-27 09:00,27,13.81,13.85,13.81,13.85,7
20090801|2009-04-27 09:30,27,13.85,13.85,13.85,13.85,1
20090801|2009-04-27 10:30,27,13.85,13.85,13.85,13.85,2
20090801|2009-04-27 11:00,27,13.8,13.8,13.8,13.8,1
20090801|2009-04-27 12:30,27,13.75,13.77,13.73,13.77,11
20090801|2009-04-27 13:30,27,13.75,13.75,13.75,13.75,1
20090801|2009-04-27 15:30,27,13.73,13.73,13.72,13.72,2
20090801|2009-04-28 07:30,28,13.71,13.71,13.7,13.7,2
20090801|2009-04-28 09:00,28,13.62,13.64,13.58,13.58,8
20090801|2009-04-28 09:30,28,13.64,13.67,13.6,13.6,6
20090801|2009-04-28 10:00,28,13.6,13.62,13.6,13.6,4
20090801|2009-04-28 10:30,28,13.6,13.6,13.57,13.57,11
20090801|2009-04-28 11:00,28,13.63,13.63,13.63,13.63,2
20090801|2009-04-28 11:30,28,13.67,13.67,13.67,13.67,2
20090801|2009-04-28 12:00,28,13.61,13.61,13.6,13.6,2
20090801|2009-04-28 12:30,28,13.59,13.59,13.58,13.58,5
20090801|2009-04-28 19:30,29,13.6,13.6,13.6,13.6,4
20090801|2009-04-29 07:30,29,13.58,13.58,13.58,13.58,2
20090801|2009-04-29 08:00,29,13.58,13.58,13.58,13.58,3
20090801|2009-04-29 08:30,29,13.58,13.58,13.54,13.54,4
20090801|2009-04-29 09:00,29,13.55,13.55,13.55,13.55,1
20090801|2009-04-29 09:30,29,13.58,13.58,13.58,13.58,19
20090801|2009-04-29 10:00,29,13.57,13.57,13.57,13.57,2
20090801|2009-04-29 10:30,29,13.58,13.58,13.58,13.58,6
20090801|2009-04-29 11:00,29,13.58,13.58,13.58,13.58,7
20090801|2009-04-29 11:30,29,13.58,13.59,13.58,13.59,10
20090801|2009-04-29 12:30,29,13.57,13.59,13.57,13.59,2
20090801|2009-04-29 13:00,29,13.61,13.63,13.61,13.62,13
20090801|2009-04-29 15:00,29,13.6,13.6,13.6,13.6,2
20090801|2009-04-30 09:00,30,13.57,13.57,13.57,13.57,2
20090801|2009-04-30 09:30,30,13.6,13.6,13.55,13.55,10
20090801|2009-04-30 10:00,30,13.57,13.57,13.57,13.57,3
20090801|2009-04-30 10:30,30,13.53,13.53,13.51,13.51,11
20090801|2009-04-30 11:00,30,13.55,13.55,13.5,13.5,13
20090801|2009-04-30 11:30,30,13.5,13.5,13.5,13.5,1
20090801|2009-04-30 12:30,30,13.5,13.5,13.5,13.5,2
20090801|2009-04-30 13:00,30,13.51,13.51,13.51,13.51,2
20090801|2009-04-30 14:00,30,13.5,13.5,13.5,13.5,2
20090801|2009-04-30 14:30,30,13.49,13.49,13.48,13.48,2
20090801|2009-04-30 15:00,30,13.48,13.48,13.48,13.48,1
20090801|2009-04-30 15:30,30,13.48,13.48,13.48,13.48,1
20090801|2009-04-30 23:00,1,13.44,13.44,13.44,13.44,8
20090801|2009-05-01 07:00,1,13.5,13.5,13.5,13.5,1
20090801|2009-05-01 08:30,1,13.47,13.47,13.4,13.4,12
20090801|2009-05-01 09:00,1,13.4,13.4,13.37,13.37,4
20090801|2009-05-01 09:30,1,13.36,13.42,13.35,13.42,28
20090801|2009-05-01 10:30,1,13.35,13.35,13.35,13.35,3
20090801|2009-05-01 11:00,1,13.35,13.4,13.34,13.35,19
20090801|2009-05-01 12:00,1,13.32,13.32,13.31,13.31,6
20090801|2009-05-01 12:30,1,13.31,13.32,13.3,13.3,12
20090801|2009-05-01 13:00,1,13.32,13.35,13.3,13.3,18
20090801|2009-05-01 13:30,1,13.39,13.39,13.39,13.39,1
20090801|2009-05-04 09:00,4,13.25,13.25,13.22,13.22,13
20090801|2009-05-04 09:30,4,13.22,13.22,13.13,13.14,24
20090801|2009-05-04 10:00,4,13.18,13.18,13.13,13.13,20
20090801|2009-05-04 10:30,4,13.18,13.21,13.12,13.12,4
20090801|2009-05-04 11:00,4,13.16,13.16,13.16,13.16,1
20090801|2009-05-04 11:30,4,13.16,13.16,13.13,13.13,4
20090801|2009-05-04 12:00,4,13.11,13.11,13.11,13.11,2
20090801|2009-05-04 12:30,4,13.15,13.15,13.15,13.15,1
20090801|2009-05-04 13:00,4,13.17,13.17,13.17,13.17,1
20090801|2009-05-04 13:30,4,13.15,13.15,13.15,13.15,1
20090801|2009-05-04 14:00,4,13.17,13.17,13.17,13.17,5
20090801|2009-05-04 15:00,4,13.15,13.15,13.15,13.15,3
20090801|2009-05-04 15:30,4,13.15,13.15,13.11,13.11,15
20090801|2009-05-04 17:00,5,13.1,13.1,13.1,13.1,2
20090801|2009-05-04 17:30,5,13.07,13.07,13.05,13.05,2
20090801|2009-05-04 22:00,5,13.05,13.05,13.02,13.02,3
20090801|2009-05-05 03:00,5,13.05,13.05,13.05,13.05,2
20090801|2009-05-05 07:00,5,13.05,13.05,13.05,13.05,1
20090801|2009-05-05 08:00,5,13.05,13.06,13.05,13.06,2
20090801|2009-05-05 08:30,5,13.05,13.05,13.05,13.05,6
20090801|2009-05-05 09:00,5,13.01,13.05,13.01,13.05,2
20090801|2009-05-05 09:30,5,13.05,13.07,13.05,13.07,7
20090801|2009-05-05 10:00,5,13.1,13.13,13.1,13.13,13
20090801|2009-05-05 10:30,5,13.13,13.13,13.05,13.05,15
20090801|2009-05-05 11:00,5,13.07,13.11,13.07,13.1,6
20090801|2009-05-05 11:30,5,13.1,13.1,13.1,13.1,1
20090801|2009-05-05 12:30,5,13.1,13.1,13.08,13.08,17
20090801|2009-05-05 13:00,5,13.08,13.1,13.08,13.1,8
20090801|2009-05-05 13:30,5,13.07,13.07,13.07,13.07,2
20090801|2009-05-05 14:00,5,13.08,13.08,13.08,13.08,5
20090801|2009-05-05 15:00,5,13.04,13.04,13.04,13.04,3
20090801|2009-05-05 15:30,5,13.04,13.04,13.04,13.04,3
20090801|2009-05-05 17:00,6,13.05,13.05,13.05,13.05,1
20090801|2009-05-05 17:30,6,13.03,13.05,13.03,13.05,4
20090801|2009-05-05 18:30,6,13.01,13.01,13.01,13.01,1
20090801|2009-05-05 19:00,6,13.01,13.01,13,13,8
20090801|2009-05-05 21:00,6,13.05,13.05,13.05,13.05,1
20090801|2009-05-05 23:00,6,13.09,13.09,13.09,13.09,1
20090801|2009-05-06 06:30,6,13.05,13.05,13.05,13.05,2
20090801|2009-05-06 08:00,6,13.08,13.08,13.08,13.08,7
20090801|2009-05-06 08:30,6,13.08,13.08,13.06,13.06,8
20090801|2009-05-06 09:00,6,13.08,13.08,13.06,13.06,3
20090801|2009-05-06 09:30,6,13.08,13.08,12.86,12.87,74
20090801|2009-05-06 10:00,6,12.87,13,12.87,12.96,36
20090801|2009-05-06 10:30,6,13,13.01,12.92,12.92,33
20090801|2009-05-06 11:00,6,12.9,13,12.83,12.92,50
20090801|2009-05-06 11:30,6,12.93,12.96,12.91,12.91,5
20090801|2009-05-06 12:00,6,12.94,12.94,12.91,12.91,3
20090801|2009-05-06 13:00,6,12.95,12.95,12.95,12.95,2
20090801|2009-05-06 14:00,6,12.97,12.97,12.97,12.97,1
20090801|2009-05-06 15:00,6,12.97,12.97,12.97,12.97,2
20090801|2009-05-06 20:00,7,12.95,12.95,12.94,12.94,2
20090801|2009-05-06 21:00,7,12.93,12.93,12.93,12.93,1
20090801|2009-05-07 07:00,7,12.95,12.95,12.94,12.94,5
20090801|2009-05-07 08:00,7,12.94,12.95,12.94,12.95,12
20090801|2009-05-07 08:30,7,12.98,13.04,12.98,13.04,13
20090801|2009-05-07 09:00,7,13.04,13.07,13.01,13.07,5
20090801|2009-05-07 09:30,7,13.07,13.07,13.03,13.03,3
20090801|2009-05-07 10:00,7,13.03,13.03,13.03,13.03,1
20090801|2009-05-07 10:30,7,13,13,12.91,12.91,18
20090801|2009-05-07 11:00,7,12.93,12.93,12.93,12.93,2
20090801|2009-05-07 11:30,7,12.93,12.95,12.93,12.95,3
20090801|2009-05-07 12:00,7,12.96,13.04,12.96,13.04,22
20090801|2009-05-07 12:30,7,13.06,13.17,13.06,13.17,28
20090801|2009-05-07 13:00,7,13.13,13.13,13.12,13.12,15
20090801|2009-05-08 08:30,8,13.17,13.17,13.17,13.17,3
20090801|2009-05-08 09:00,8,13.17,13.29,13.17,13.29,9
20090801|2009-05-08 09:30,8,13.25,13.4,13.25,13.4,21
20090801|2009-05-08 10:00,8,13.43,13.43,13.12,13.25,34
20090801|2009-05-08 10:30,8,13.18,13.2,13.1,13.11,20
20090801|2009-05-08 11:00,8,13.17,13.17,13.07,13.08,8
20090801|2009-05-08 11:30,8,13.07,13.07,13.06,13.06,2
20090801|2009-05-08 12:00,8,13.1,13.1,13.1,13.1,2
20090801|2009-05-08 12:30,8,13.13,13.13,13.07,13.07,8
20090801|2009-05-08 13:00,8,13.05,13.12,13.03,13.1,16
20090801|2009-05-08 13:30,8,13.15,13.15,13.14,13.15,4
20090801|2009-05-11 09:00,11,13.1,13.1,13.07,13.07,3
20090801|2009-05-11 10:00,11,13.11,13.11,13.02,13.02,4
20090801|2009-05-11 10:30,11,13.05,13.12,13.01,13.1,12
20090801|2009-05-11 11:00,11,13.08,13.08,13.07,13.07,2
20090801|2009-05-11 11:30,11,13.12,13.15,13.12,13.15,5
20090801|2009-05-11 12:30,11,13.17,13.2,13.17,13.2,13
20090801|2009-05-11 13:00,11,13.18,13.27,13.18,13.2,5
20090801|2009-05-11 14:00,11,13.28,13.28,13.28,13.28,5
20090801|2009-05-11 14:30,11,13.32,13.32,13.3,13.32,19
20090801|2009-05-11 15:00,11,13.32,13.32,13.32,13.32,4
20090801|2009-05-11 15:30,11,13.3,13.3,13.25,13.3,13
20090801|2009-05-11 17:00,12,13.22,13.22,13.21,13.21,2
20090801|2009-05-12 07:30,12,13.27,13.27,13.27,13.27,2
20090801|2009-05-12 08:00,12,13.27,13.35,13.27,13.35,14
20090801|2009-05-12 08:30,12,13.37,13.37,13.37,13.37,2
20090801|2009-05-12 09:00,12,13.3,13.3,13.25,13.25,7
20090801|2009-05-12 09:30,12,13.28,13.3,13.28,13.3,6
20090801|2009-05-12 10:00,12,13.3,13.3,13.28,13.28,3
20090801|2009-05-12 10:30,12,13.35,13.35,13.35,13.35,10
20090801|2009-05-12 11:00,12,13.28,13.34,13.28,13.34,9
20090801|2009-05-12 11:30,12,13.35,13.37,13.3,13.3,8
20090801|2009-05-12 12:30,12,13.35,13.37,13.35,13.37,12
20090801|2009-05-12 13:00,12,13.37,13.4,13.37,13.4,18
20090801|2009-05-12 14:00,12,13.37,13.37,13.37,13.37,3
20090801|2009-05-12 15:00,12,13.37,13.37,13.37,13.37,1
20090801|2009-05-12 18:00,13,13.44,13.46,13.44,13.46,2
20090801|2009-05-12 20:30,13,13.45,13.45,13.45,13.45,1
20090801|2009-05-12 21:00,13,13.45,13.45,13.45,13.45,2
20090801|2009-05-12 23:00,13,13.45,13.45,13.45,13.45,6
20090801|2009-05-13 07:30,13,13.45,13.45,13.41,13.41,4
20090801|2009-05-13 08:00,13,13.45,13.45,13.45,13.45,1
20090801|2009-05-13 09:30,13,13.48,13.55,13.48,13.55,7
20090801|2009-05-13 10:30,13,13.53,13.63,13.5,13.63,20
20090801|2009-05-13 11:00,13,13.67,13.89,13.65,13.89,50
20090801|2009-05-13 11:30,13,13.85,13.85,13.69,13.72,18
20090801|2009-05-13 12:00,13,13.77,13.95,13.77,13.92,27
20090801|2009-05-13 12:30,13,13.9,13.9,13.66,13.66,22
20090801|2009-05-13 13:00,13,13.65,13.71,13.65,13.65,16
20090801|2009-05-13 13:30,13,13.66,13.67,13.66,13.67,12
20090801|2009-05-13 14:30,13,13.67,13.67,13.67,13.67,2
20090801|2009-05-13 15:00,13,13.63,13.63,13.63,13.63,1
20090801|2009-05-13 15:30,13,13.67,13.67,13.67,13.67,4
20090801|2009-05-13 18:30,14,13.65,13.65,13.65,13.65,1
20090801|2009-05-13 22:00,14,13.6,13.6,13.6,13.6,1
20090801|2009-05-14 08:30,14,13.61,13.62,13.61,13.62,3
20090801|2009-05-14 09:00,14,13.6,13.6,13.5,13.5,7
20090801|2009-05-14 09:30,14,13.48,13.5,13.44,13.45,13
20090801|2009-05-14 10:00,14,13.48,13.52,13.48,13.52,14
20090801|2009-05-14 10:30,14,13.55,13.59,13.55,13.59,11
20090801|2009-05-14 11:00,14,13.5,13.5,13.46,13.46,10
20090801|2009-05-14 11:30,14,13.48,13.48,13.44,13.44,9
20090801|2009-05-14 12:00,14,13.45,13.46,13.43,13.46,5
20090801|2009-05-14 12:30,14,13.47,13.47,13.47,13.47,3
20090801|2009-05-14 13:00,14,13.48,13.48,13.48,13.48,13
20090801|2009-05-14 14:00,14,13.46,13.46,13.46,13.46,3
20090801|2009-05-14 17:00,15,13.46,13.46,13.46,13.46,1
20090801|2009-05-14 17:30,15,13.4,13.4,13.4,13.4,2
20090801|2009-05-15 07:30,15,13.43,13.43,13.43,13.43,1
20090801|2009-05-15 08:00,15,13.43,13.43,13.43,13.43,1
20090801|2009-05-15 09:30,15,13.4,13.4,13.23,13.23,22
20090801|2009-05-15 10:00,15,13.23,13.27,13.22,13.27,28
20090801|2009-05-15 10:30,15,13.28,13.3,13.15,13.15,29
20090801|2009-05-15 11:00,15,13.2,13.2,13.18,13.18,11
20090801|2009-05-15 11:30,15,13.23,13.24,13.22,13.24,29
20090801|2009-05-15 12:00,15,13.25,13.26,13.25,13.25,15
20090801|2009-05-15 13:00,15,13.29,13.29,13.29,13.29,2
20090801|2009-05-15 13:30,15,13.28,13.29,13.28,13.29,5
20090801|2009-05-18 09:00,18,13.13,13.13,13.08,13.08,11
20090801|2009-05-18 09:30,18,13.08,13.09,13.03,13.09,11
20090801|2009-05-18 10:00,18,13.1,13.17,13.1,13.17,42
20090801|2009-05-18 10:30,18,13.14,13.17,13.14,13.17,21
20090801|2009-05-18 11:00,18,13.15,13.18,13.15,13.18,12
20090801|2009-05-18 11:30,18,13.15,13.15,13.15,13.15,5
20090801|2009-05-18 12:00,18,13.13,13.15,13.13,13.15,6
20090801|2009-05-18 12:30,18,13.12,13.12,13.1,13.1,23
20090801|2009-05-18 13:00,18,13.13,13.13,13.13,13.13,2
20090801|2009-05-18 14:00,18,13.13,13.13,13.1,13.1,20
20090801|2009-05-18 14:30,18,13.09,13.1,13.09,13.09,31
20090801|2009-05-18 15:00,18,13.09,13.09,13.06,13.06,61
20090801|2009-05-18 15:30,18,13.08,13.09,13.08,13.09,4
20090801|2009-05-18 17:00,19,13.07,13.07,13.02,13.02,2
20090801|2009-05-18 17:30,19,13.02,13.02,13.02,13.02,5
20090801|2009-05-18 19:30,19,13.02,13.02,13.02,13.02,11
20090801|2009-05-18 22:00,19,13.02,13.02,13.02,13.02,4
20090801|2009-05-19 08:00,19,13.03,13.03,13,13,26
20090801|2009-05-19 08:30,19,13,13,12.95,12.96,29
20090801|2009-05-19 09:00,19,12.99,13,12.96,12.98,14
20090801|2009-05-19 09:30,19,12.96,13,12.96,13,13
20090801|2009-05-19 10:00,19,13.03,13.05,13.01,13.01,9
20090801|2009-05-19 10:30,19,13.05,13.05,12.95,12.95,30
20090801|2009-05-19 11:00,19,12.95,12.97,12.91,12.97,29
20090801|2009-05-19 11:30,19,12.96,12.96,12.93,12.93,5
20090801|2009-05-19 12:00,19,12.93,12.93,12.92,12.92,3
20090801|2009-05-19 12:30,19,12.93,12.93,12.9,12.9,14
20090801|2009-05-19 13:00,19,12.92,12.96,12.91,12.96,7
20090801|2009-05-19 13:30,19,12.99,12.99,12.99,12.99,2
20090801|2009-05-19 14:00,19,13,13.04,13,13.04,29
20090801|2009-05-19 14:30,19,13.05,13.09,13.05,13.09,11
20090801|2009-05-19 17:00,20,13,13,13,13,1
20090801|2009-05-19 21:30,20,13.06,13.06,13.06,13.06,2
20090801|2009-05-20 07:00,20,13,13,13,13,1
20090801|2009-05-20 07:30,20,13,13,13,13,4
20090801|2009-05-20 09:00,20,12.96,12.96,12.96,12.96,1
20090801|2009-05-20 09:30,20,12.99,13.06,12.99,13.05,10
20090801|2009-05-20 10:00,20,13.05,13.05,12.98,12.98,11
20090801|2009-05-20 10:30,20,12.96,13.05,12.88,12.88,24
20090801|2009-05-20 11:00,20,12.95,12.95,12.85,12.87,4
20090801|2009-05-20 11:30,20,12.88,12.88,12.82,12.82,15
20090801|2009-05-20 12:00,20,12.82,12.82,12.82,12.82,6
20090801|2009-05-20 12:30,20,12.81,12.81,12.78,12.78,11
20090801|2009-05-20 13:00,20,12.78,12.78,12.75,12.77,14
20090801|2009-05-20 13:30,20,12.78,12.78,12.78,12.78,2
20090801|2009-05-20 14:00,20,12.77,12.77,12.77,12.77,2
20090801|2009-05-20 14:30,20,12.78,12.82,12.78,12.82,3
20090801|2009-05-20 15:00,20,12.82,12.82,12.82,12.82,2
20090801|2009-05-20 23:30,21,12.75,12.75,12.75,12.75,5
20090801|2009-05-21 01:30,21,12.75,12.75,12.75,12.75,2
20090801|2009-05-21 07:30,21,12.74,12.74,12.73,12.73,4
20090801|2009-05-21 08:30,21,12.8,12.8,12.75,12.75,6
20090801|2009-05-21 09:00,21,12.75,12.75,12.75,12.75,23
20090801|2009-05-21 09:30,21,12.75,12.75,12.75,12.75,33
20090801|2009-05-21 10:00,21,12.75,12.77,12.75,12.77,3
20090801|2009-05-21 10:30,21,12.75,12.75,12.6,12.6,82
20090801|2009-05-21 11:00,21,12.6,12.6,12.56,12.56,18
20090801|2009-05-21 11:30,21,12.6,12.6,12.6,12.6,5
20090801|2009-05-21 12:00,21,12.6,12.63,12.6,12.6,3
20090801|2009-05-21 14:30,21,12.59,12.59,12.59,12.59,1
20090801|2009-05-22 06:30,22,12.55,12.55,12.55,12.55,5
20090801|2009-05-22 07:00,22,12.52,12.52,12.52,12.52,1
20090801|2009-05-22 08:00,22,12.57,12.57,12.57,12.57,1
20090801|2009-05-22 08:30,22,12.52,12.52,12.5,12.5,23
20090801|2009-05-22 09:00,22,12.5,12.5,12.44,12.44,44
20090801|2009-05-22 09:30,22,12.5,12.5,12.4,12.4,46
20090801|2009-05-22 10:00,22,12.4,12.4,12.36,12.36,71
20090801|2009-05-22 10:30,22,12.36,12.41,12.35,12.4,152
20090801|2009-05-22 11:00,22,12.43,12.43,12.37,12.4,10
20090801|2009-05-22 11:30,22,12.4,12.4,12.33,12.35,23
20090801|2009-05-22 12:00,22,12.4,12.4,12.34,12.35,8
20090801|2009-05-22 13:00,22,12.39,12.4,12.39,12.4,6
20090801|2009-05-25 17:00,26,12.32,12.32,12.32,12.32,1
20090801|2009-05-25 21:30,26,12.31,12.31,12.31,12.31,3
20090801|2009-05-26 08:30,26,12.35,12.35,12.35,12.35,10
20090801|2009-05-26 09:30,26,12.38,12.4,12.3,12.35,25
20090801|2009-05-26 10:30,26,12.35,12.35,12.35,12.35,4
20090801|2009-05-26 11:00,26,12.36,12.36,12.36,12.36,13
20090801|2009-05-26 12:00,26,12.36,12.36,12.36,12.36,1
20090801|2009-05-26 12:30,26,12.38,12.4,12.38,12.4,16
20090801|2009-05-27 09:00,27,12.38,12.38,12.38,12.38,1
20090801|2009-05-27 09:30,27,12.36,12.36,12.36,12.36,3
20090801|2009-05-27 10:00,27,12.39,12.45,12.39,12.45,12
20090801|2009-05-27 10:30,27,12.47,12.48,12.41,12.41,17
20090801|2009-05-27 11:00,27,12.45,12.5,12.45,12.5,15
20090801|2009-05-27 11:30,27,12.52,12.56,12.46,12.46,10
20090801|2009-05-27 12:00,27,12.48,12.6,12.48,12.6,12
20090801|2009-05-27 12:30,27,12.59,12.6,12.59,12.6,12
20090801|2009-05-27 13:00,27,12.58,12.58,12.56,12.56,4
20090801|2009-05-27 14:30,27,12.58,12.58,12.56,12.58,10
20090801|2009-05-28 06:00,28,12.62,12.62,12.62,12.62,1
20090801|2009-05-28 07:00,28,12.62,12.63,12.62,12.63,4
20090801|2009-05-28 08:00,28,12.63,12.63,12.63,12.63,2
20090801|2009-05-28 08:30,28,12.66,12.69,12.66,12.69,5
20090801|2009-05-28 09:00,28,12.7,12.7,12.69,12.7,9
20090801|2009-05-28 09:30,28,12.67,12.67,12.67,12.67,1
20090801|2009-05-28 10:00,28,12.67,12.7,12.67,12.7,6
20090801|2009-05-28 10:30,28,12.67,12.78,12.67,12.78,12
20090801|2009-05-28 11:00,28,12.74,12.74,12.73,12.73,4
20090801|2009-05-28 11:30,28,12.69,12.7,12.67,12.67,7
20090801|2009-05-28 12:00,28,12.63,12.63,12.61,12.61,2
20090801|2009-05-28 12:30,28,12.62,12.62,12.61,12.61,3
20090801|2009-05-28 13:00,28,12.64,12.67,12.64,12.67,6
20090801|2009-05-28 13:30,28,12.69,12.69,12.69,12.69,1
20090801|2009-05-28 14:00,28,12.7,12.7,12.69,12.69,2
20090801|2009-05-28 14:30,28,12.7,12.7,12.7,12.7,1
20090801|2009-05-28 15:00,28,12.7,12.7,12.7,12.7,2
20090801|2009-05-28 15:30,28,12.72,12.72,12.72,12.72,1
20090801|2009-05-29 07:30,29,12.7,12.7,12.7,12.7,1
20090801|2009-05-29 08:00,29,12.7,12.7,12.7,12.7,1
20090801|2009-05-29 09:00,29,12.74,12.85,12.74,12.85,9
20090801|2009-05-29 09:30,29,12.85,12.9,12.83,12.9,14
20090801|2009-05-29 10:00,29,12.9,12.9,12.83,12.83,16
20090801|2009-05-29 10:30,29,12.83,12.85,12.67,12.67,54
20090801|2009-05-29 11:00,29,12.67,12.68,12.51,12.51,32
20090801|2009-05-29 12:30,29,12.53,12.53,12.53,12.53,2
20090801|2009-05-29 13:00,29,12.53,12.53,12.52,12.52,3
20090801|2009-05-29 13:30,29,12.56,12.56,12.56,12.56,1
20090801|2009-06-01 09:00,1,12.52,12.52,12.33,12.33,28
20090801|2009-06-01 09:30,1,12.35,12.35,12.35,12.35,8
20090801|2009-06-01 10:00,1,12.4,12.45,12.4,12.45,7
20090801|2009-06-01 10:30,1,12.5,12.65,12.47,12.52,44
20090801|2009-06-01 11:00,1,12.56,12.56,12.56,12.56,1
20090801|2009-06-01 11:30,1,12.59,12.6,12.59,12.6,5
20090801|2009-06-01 12:00,1,12.64,12.68,12.58,12.68,10
20090801|2009-06-01 13:00,1,12.64,12.65,12.6,12.65,6
20090801|2009-06-01 14:00,1,12.63,12.63,12.63,12.63,2
20090801|2009-06-01 15:00,1,12.63,12.63,12.6,12.6,7
20090801|2009-06-01 15:30,1,12.6,12.6,12.6,12.6,1
20090801|2009-06-01 19:30,2,12.55,12.55,12.55,12.55,4
20090801|2009-06-02 07:30,2,12.6,12.6,12.6,12.6,2
20090801|2009-06-02 08:30,2,12.65,12.65,12.65,12.65,1
20090801|2009-06-02 09:30,2,12.7,12.75,12.7,12.75,2
20090801|2009-06-02 10:00,2,12.7,12.75,12.7,12.71,5
20090801|2009-06-02 10:30,2,12.73,12.73,12.37,12.37,43
20090801|2009-06-02 11:00,2,12.4,12.57,12.4,12.57,30
20090801|2009-06-02 11:30,2,12.54,12.55,12.49,12.55,21
20090801|2009-06-02 12:00,2,12.5,12.5,12.43,12.43,9
20090801|2009-06-02 12:30,2,12.41,12.41,12.4,12.4,9
20090801|2009-06-02 13:00,2,12.37,12.37,12.35,12.35,7
20090801|2009-06-02 13:30,2,12.36,12.4,12.36,12.4,6
20090801|2009-06-02 14:30,2,12.35,12.38,12.35,12.38,2
20090801|2009-06-02 15:30,2,12.35,12.35,12.35,12.35,1
20090801|2009-06-02 17:00,3,12.32,12.32,12.29,12.29,3
20090801|2009-06-02 21:00,3,12.26,12.26,12.25,12.25,15
20090801|2009-06-02 21:30,3,12.27,12.27,12.27,12.27,1
20090801|2009-06-02 22:00,3,12.27,12.27,12.27,12.27,4
20090801|2009-06-03 08:30,3,12.27,12.27,12.22,12.22,2
20090801|2009-06-03 09:00,3,12.22,12.27,12.22,12.27,7
20090801|2009-06-03 09:30,3,12.2,12.2,12.06,12.06,44
20090801|2009-06-03 10:00,3,12.05,12.06,11.94,12,49
20090801|2009-06-03 10:30,3,11.98,12.02,11.95,12,85
20090801|2009-06-03 11:00,3,12.03,12.05,11.98,12.05,27
20090801|2009-06-03 11:30,3,12.08,12.09,11.97,11.98,69
20090801|2009-06-03 12:00,3,11.97,12,11.97,12,12
20090801|2009-06-03 12:30,3,12,12.04,12,12.04,7
20090801|2009-06-03 13:00,3,12,12.03,11.99,11.99,12
20090801|2009-06-03 13:30,3,12,12,11.97,11.97,15
20090801|2009-06-03 14:00,3,11.97,12,11.95,11.98,22
20090801|2009-06-03 14:30,3,11.95,11.95,11.95,11.95,1
20090801|2009-06-03 15:00,3,11.95,11.95,11.95,11.95,1
20090801|2009-06-03 15:30,3,11.95,11.95,11.94,11.94,16
20090801|2009-06-03 17:00,4,11.9,11.9,11.86,11.88,10
20090801|2009-06-03 17:30,4,11.88,11.88,11.88,11.88,1
20090801|2009-06-03 18:00,4,11.88,11.88,11.88,11.88,2
20090801|2009-06-03 20:30,4,11.85,11.85,11.85,11.85,2
20090801|2009-06-03 21:00,4,11.84,11.84,11.83,11.83,10
20090801|2009-06-03 22:00,4,11.81,11.81,11.81,11.81,2
20090801|2009-06-03 22:30,4,11.78,11.78,11.78,11.78,1
20090801|2009-06-04 07:00,4,11.8,11.8,11.8,11.8,1
20090801|2009-06-04 07:30,4,11.88,11.89,11.88,11.89,5
20090801|2009-06-04 08:00,4,11.87,11.88,11.87,11.88,2
20090801|2009-06-04 08:30,4,11.9,11.92,11.88,11.9,11
20090801|2009-06-04 09:00,4,11.9,11.9,11.81,11.81,21
20090801|2009-06-04 09:30,4,11.8,11.8,11.77,11.8,18
20090801|2009-06-04 10:00,4,11.83,11.83,11.78,11.8,16
20090801|2009-06-04 10:30,4,11.8,11.8,11.8,11.8,3
20090801|2009-06-04 11:00,4,11.8,11.84,11.8,11.8,17
20090801|2009-06-04 11:30,4,11.79,11.8,11.78,11.8,14
20090801|2009-06-04 12:00,4,11.82,11.82,11.82,11.82,2
20090801|2009-06-04 12:30,4,11.8,11.85,11.8,11.85,8
20090801|2009-06-04 13:00,4,11.85,11.85,11.77,11.84,30
20090801|2009-06-04 14:00,4,11.83,11.84,11.82,11.84,9
20090801|2009-06-04 15:00,4,11.85,11.85,11.85,11.85,1
20090801|2009-06-04 15:30,4,11.83,11.83,11.83,11.83,1
20090801|2009-06-05 08:00,5,11.8,11.8,11.8,11.8,10
20090801|2009-06-05 08:30,5,11.8,11.8,11.8,11.8,6
20090801|2009-06-05 09:00,5,11.8,11.8,11.73,11.74,134
20090801|2009-06-05 09:30,5,11.74,11.74,11.7,11.7,55
20090801|2009-06-05 10:00,5,11.69,11.73,11.68,11.73,8
20090801|2009-06-05 10:30,5,11.75,11.77,11.68,11.68,43
20090801|2009-06-05 11:00,5,11.67,11.67,11.57,11.57,61
20090801|2009-06-05 12:00,5,11.59,11.6,11.55,11.55,12
20090801|2009-06-05 12:30,5,11.56,11.59,11.56,11.56,3
20090801|2009-06-05 13:00,5,11.57,11.6,11.57,11.57,12
20090801|2009-06-05 13:30,5,11.57,11.57,11.57,11.57,2
20090801|2009-06-08 09:00,8,11.62,11.62,11.57,11.57,30
20090801|2009-06-08 09:30,8,11.57,11.6,11.57,11.6,16
20090801|2009-06-08 10:00,8,11.64,11.67,11.64,11.67,9
20090801|2009-06-08 10:30,8,11.64,11.64,11.64,11.64,2
20090801|2009-06-08 11:00,8,11.67,11.67,11.55,11.55,32
20090801|2009-06-08 11:30,8,11.57,11.57,11.57,11.57,6
20090801|2009-06-08 12:00,8,11.55,11.55,11.55,11.55,1
20090801|2009-06-08 13:00,8,11.6,11.6,11.6,11.6,4
20090801|2009-06-08 14:00,8,11.58,11.58,11.58,11.58,1
20090801|2009-06-08 14:30,8,11.6,11.61,11.6,11.61,3
20090801|2009-06-08 15:00,8,11.61,11.61,11.61,11.61,2
20090801|2009-06-08 15:30,8,11.62,11.62,11.62,11.62,1
20090801|2009-06-09 09:00,9,11.6,11.6,11.6,11.6,37
20090801|2009-06-09 10:00,9,11.75,11.75,11.71,11.75,15
20090801|2009-06-09 10:30,9,11.76,11.79,11.67,11.67,34
20090801|2009-06-09 11:00,9,11.68,11.68,11.68,11.68,5
20090801|2009-06-09 12:00,9,11.71,11.72,11.7,11.7,63
20090801|2009-06-09 12:30,9,11.75,11.75,11.75,11.75,5
20090801|2009-06-09 13:00,9,11.75,11.76,11.68,11.68,10
20090801|2009-06-09 14:00,9,11.74,11.75,11.74,11.75,7
20090801|2009-06-09 14:30,9,11.71,11.71,11.7,11.7,2
20090801|2009-06-09 15:30,9,11.75,11.75,11.75,11.75,16
20090801|2009-06-09 17:00,10,11.79,11.79,11.79,11.79,1
20090801|2009-06-09 18:00,10,11.79,11.79,11.79,11.79,6
20090801|2009-06-10 01:30,10,11.77,11.77,11.77,11.77,1
20090801|2009-06-10 09:00,10,11.75,11.75,11.7,11.74,7
20090801|2009-06-10 09:30,10,11.72,11.72,11.67,11.67,12
20090801|2009-06-10 10:00,10,11.66,11.68,11.64,11.64,7
20090801|2009-06-10 10:30,10,11.67,11.67,11.57,11.6,49
20090801|2009-06-10 11:00,10,11.6,11.62,11.57,11.62,21
20090801|2009-06-10 11:30,10,11.61,11.61,11.61,11.61,3
20090801|2009-06-10 12:00,10,11.61,11.66,11.61,11.64,13
20090801|2009-06-10 12:30,10,11.6,11.6,11.6,11.6,1
20090801|2009-06-10 13:00,10,11.56,11.56,11.55,11.55,2
20090801|2009-06-10 13:30,10,11.52,11.52,11.52,11.52,2
20090801|2009-06-10 14:00,10,11.51,11.51,11.5,11.5,25
20090801|2009-06-10 14:30,10,11.53,11.54,11.53,11.54,5
20090801|2009-06-10 15:30,10,11.54,11.54,11.5,11.52,37
20090801|2009-06-10 17:00,11,11.48,11.48,11.45,11.45,2
20090801|2009-06-10 17:30,11,11.45,11.45,11.45,11.45,3
20090801|2009-06-10 18:00,11,11.43,11.43,11.43,11.43,2
20090801|2009-06-10 19:00,11,11.43,11.43,11.42,11.42,6
20090801|2009-06-10 20:00,11,11.44,11.44,11.44,11.44,1
20090801|2009-06-10 21:00,11,11.44,11.44,11.44,11.44,1
20090801|2009-06-10 21:30,11,11.44,11.44,11.44,11.44,2
20090801|2009-06-10 22:00,11,11.44,11.44,11.44,11.44,2
20090801|2009-06-11 06:30,11,11.44,11.44,11.44,11.44,13
20090801|2009-06-11 07:00,11,11.44,11.44,11.44,11.44,5
20090801|2009-06-11 07:30,11,11.48,11.48,11.48,11.48,1
20090801|2009-06-11 08:30,11,11.44,11.44,11.4,11.41,20
20090801|2009-06-11 09:00,11,11.4,11.47,11.38,11.45,49
20090801|2009-06-11 09:30,11,11.39,11.39,11.26,11.34,76
20090801|2009-06-11 10:00,11,11.33,11.39,11.33,11.39,33
20090801|2009-06-11 10:30,11,11.38,11.42,11.3,11.3,54
20090801|2009-06-11 11:00,11,11.38,11.38,11.38,11.38,3
20090801|2009-06-11 11:30,11,11.35,11.35,11.35,11.35,2
20090801|2009-06-11 12:00,11,11.37,11.37,11.35,11.35,4
20090801|2009-06-11 12:30,11,11.33,11.39,11.33,11.39,14
20090801|2009-06-11 13:00,11,11.36,11.4,11.36,11.36,16
20090801|2009-06-11 14:00,11,11.4,11.4,11.4,11.4,5
20090801|2009-06-11 15:30,11,11.35,11.35,11.35,11.35,5
20090801|2009-06-11 17:00,12,11.34,11.34,11.32,11.32,2
20090801|2009-06-11 22:30,12,11.3,11.3,11.3,11.3,1
20090801|2009-06-12 00:00,12,11.36,11.36,11.36,11.36,2
20090801|2009-06-12 01:30,12,11.36,11.36,11.36,11.36,4
20090801|2009-06-12 06:30,12,11.36,11.36,11.36,11.36,6
20090801|2009-06-12 07:00,12,11.36,11.36,11.36,11.36,3
20090801|2009-06-12 08:00,12,11.35,11.36,11.35,11.36,17
20090801|2009-06-12 08:30,12,11.36,11.4,11.36,11.4,15
20090801|2009-06-12 09:00,12,11.32,11.32,11.32,11.32,1
20090801|2009-06-12 09:30,12,11.35,11.35,11.35,11.35,13
20090801|2009-06-12 10:00,12,11.38,11.39,11.32,11.32,8
20090801|2009-06-12 10:30,12,11.39,11.39,11.29,11.3,30
20090801|2009-06-12 11:00,12,11.31,11.32,11.27,11.27,17
20090801|2009-06-12 11:30,12,11.27,11.27,11.27,11.27,4
20090801|2009-06-12 12:00,12,11.28,11.28,11.28,11.28,2
20090801|2009-06-12 12:30,12,11.3,11.3,11.3,11.3,17
20090801|2009-06-15 09:00,15,11.3,11.3,11.28,11.28,6
20090801|2009-06-15 09:30,15,11.27,11.29,11.27,11.27,6
20090801|2009-06-15 10:00,15,11.29,11.29,11.29,11.29,1
20090801|2009-06-15 10:30,15,11.3,11.3,11.21,11.22,40
20090801|2009-06-15 11:00,15,11.21,11.21,11.11,11.15,99
20090801|2009-06-15 11:30,15,11.15,11.2,11.15,11.2,26
20090801|2009-06-15 12:00,15,11.2,11.27,11.2,11.27,9
20090801|2009-06-15 12:30,15,11.23,11.23,11.21,11.21,7
20090801|2009-06-15 13:00,15,11.21,11.21,11.17,11.18,47
20090801|2009-06-15 15:00,15,11.2,11.2,11.2,11.2,3
20090801|2009-06-15 15:30,15,11.2,11.2,11.2,11.2,1
20090801|2009-06-15 17:00,16,11.18,11.18,11.15,11.15,5
20090801|2009-06-16 07:30,16,11.2,11.2,11.2,11.2,4
20090801|2009-06-16 08:00,16,11.16,11.16,11.16,11.16,1
20090801|2009-06-16 09:00,16,11.16,11.18,11.16,11.18,8
20090801|2009-06-16 09:30,16,11.2,11.2,11.16,11.16,34
20090801|2009-06-16 10:00,16,11.15,11.15,11.11,11.15,12
20090801|2009-06-16 10:30,16,11.1,11.1,11.02,11.04,32
20090801|2009-06-16 11:00,16,11.02,11.07,11.02,11.05,23
20090801|2009-06-16 11:30,16,11.04,11.04,10.95,10.99,36
20090801|2009-06-16 12:00,16,10.99,10.99,10.98,10.98,5
20090801|2009-06-16 12:30,16,10.99,10.99,10.96,10.96,30
20090801|2009-06-16 13:00,16,10.95,10.99,10.95,10.99,22
20090801|2009-06-16 15:30,16,10.96,10.96,10.96,10.96,3
20090801|2009-06-16 17:00,17,10.98,10.98,10.98,10.98,2
20090801|2009-06-16 21:00,17,10.98,10.98,10.98,10.98,1
20090801|2009-06-17 08:30,17,11.01,11.01,10.98,10.98,9
20090801|2009-06-17 09:00,17,10.96,10.96,10.8,10.86,43
20090801|2009-06-17 09:30,17,10.85,10.85,10.84,10.84,10
20090801|2009-06-17 10:00,17,10.84,10.84,10.76,10.76,43
20090801|2009-06-17 10:30,17,10.77,10.77,10.62,10.62,76
20090801|2009-06-17 11:00,17,10.68,10.74,10.68,10.74,45
20090801|2009-06-17 11:30,17,10.74,10.8,10.71,10.71,30
20090801|2009-06-17 12:00,17,10.7,10.7,10.65,10.65,21
20090801|2009-06-17 12:30,17,10.66,10.66,10.63,10.63,32
20090801|2009-06-17 13:00,17,10.66,10.68,10.66,10.68,2
20090801|2009-06-17 17:30,18,10.65,10.65,10.65,10.65,1
20090801|2009-06-18 01:30,18,10.7,10.7,10.7,10.7,1
20090801|2009-06-18 07:30,18,10.65,10.65,10.65,10.65,9
20090801|2009-06-18 08:00,18,10.65,10.66,10.65,10.66,2
20090801|2009-06-18 08:30,18,10.61,10.65,10.6,10.65,4
20090801|2009-06-18 09:00,18,10.65,10.65,10.55,10.55,21
20090801|2009-06-18 09:30,18,10.59,10.62,10.59,10.62,10
20090801|2009-06-18 10:00,18,10.6,10.63,10.58,10.6,16
20090801|2009-06-18 10:30,18,10.63,10.7,10.6,10.63,31
20090801|2009-06-18 11:00,18,10.64,10.66,10.64,10.65,10
20090801|2009-06-18 12:00,18,10.64,10.64,10.63,10.63,10
20090801|2009-06-18 12:30,18,10.64,10.64,10.64,10.64,13
20090801|2009-06-18 13:00,18,10.63,10.63,10.62,10.62,7
20090801|2009-06-18 14:00,18,10.63,10.63,10.62,10.62,2
20090801|2009-06-18 14:30,18,10.62,10.62,10.62,10.62,1
20090801|2009-06-18 15:00,18,10.6,10.6,10.6,10.6,6
20090801|2009-06-18 15:30,18,10.6,10.6,10.6,10.6,5
20090801|2009-06-18 17:00,19,10.55,10.55,10.55,10.55,16
20090801|2009-06-18 17:30,19,10.53,10.53,10.5,10.5,27
20090801|2009-06-19 07:30,19,10.5,10.5,10.5,10.5,1
20090801|2009-06-19 08:00,19,10.5,10.5,10.5,10.5,4
20090801|2009-06-19 08:30,19,10.5,10.52,10.5,10.52,7
20090801|2009-06-19 09:00,19,10.52,10.55,10.5,10.52,25
20090801|2009-06-19 09:30,19,10.52,10.59,10.52,10.54,19
20090801|2009-06-19 10:00,19,10.6,10.6,10.6,10.6,3
20090801|2009-06-19 10:30,19,10.59,10.59,10.52,10.57,23
20090801|2009-06-19 11:00,19,10.55,10.56,10.54,10.56,24
20090801|2009-06-19 11:30,19,10.58,10.61,10.58,10.61,10
20090801|2009-06-19 12:00,19,10.56,10.56,10.56,10.56,2
20090801|2009-06-19 12:30,19,10.57,10.57,10.53,10.53,15
20090801|2009-06-19 13:00,19,10.6,10.6,10.55,10.55,6
20090801|2009-06-19 13:30,19,10.55,10.56,10.55,10.56,15
20090801|2009-06-22 09:00,22,10.6,10.63,10.55,10.63,36
20090801|2009-06-22 09:30,22,10.61,10.65,10.58,10.65,7
20090801|2009-06-22 10:00,22,10.65,10.65,10.65,10.65,11
20090801|2009-06-22 10:30,22,10.6,10.63,10.57,10.57,25
20090801|2009-06-22 11:00,22,10.55,10.55,10.55,10.55,1
20090801|2009-06-22 11:30,22,10.62,10.62,10.6,10.6,3
20090801|2009-06-22 12:00,22,10.65,10.65,10.65,10.65,8
20090801|2009-06-22 12:30,22,10.62,10.7,10.62,10.68,9
20090801|2009-06-22 13:00,22,10.62,10.62,10.62,10.62,1
20090801|2009-06-22 14:30,22,10.69,10.69,10.69,10.69,1
20090801|2009-06-22 17:00,23,10.65,10.65,10.65,10.65,1
20090801|2009-06-23 08:30,23,10.7,10.7,10.7,10.7,3
20090801|2009-06-23 09:00,23,10.72,10.72,10.72,10.72,1
20090801|2009-06-23 10:00,23,10.73,10.75,10.72,10.74,14
20090801|2009-06-23 10:30,23,10.76,10.8,10.65,10.7,43
20090801|2009-06-23 11:00,23,10.73,10.77,10.73,10.75,16
20090801|2009-06-23 11:30,23,10.75,10.75,10.75,10.75,1
20090801|2009-06-23 12:30,23,10.73,10.73,10.73,10.73,1
20090801|2009-06-23 13:00,23,10.71,10.75,10.71,10.75,7
20090801|2009-06-23 15:00,23,10.78,10.8,10.78,10.8,6
20090801|2009-06-23 15:30,23,10.8,10.8,10.8,10.8,2
20090801|2009-06-24 07:00,24,10.75,10.75,10.75,10.75,1
20090801|2009-06-24 08:30,24,10.73,10.75,10.72,10.75,5
20090801|2009-06-24 09:00,24,10.75,10.77,10.75,10.77,6
20090801|2009-06-24 09:30,24,10.8,10.83,10.8,10.83,19
20090801|2009-06-24 10:00,24,10.83,10.83,10.76,10.76,27
20090801|2009-06-24 10:30,24,10.75,10.77,10.69,10.69,13
20090801|2009-06-24 11:00,24,10.7,10.73,10.7,10.73,2
20090801|2009-06-24 11:30,24,10.73,10.74,10.7,10.74,7
20090801|2009-06-24 12:00,24,10.74,10.76,10.74,10.76,10
20090801|2009-06-24 12:30,24,10.76,10.78,10.76,10.78,4
20090801|2009-06-24 13:00,24,10.75,10.75,10.75,10.75,1
20090801|2009-06-24 15:00,24,10.8,10.8,10.8,10.8,7
20090801|2009-06-24 21:30,25,10.75,10.75,10.75,10.75,2
20090801|2009-06-25 06:00,25,10.75,10.75,10.75,10.75,7
20090801|2009-06-25 06:30,25,10.71,10.71,10.71,10.71,1
20090801|2009-06-25 07:30,25,10.75,10.75,10.75,10.75,1
20090801|2009-06-25 08:00,25,10.75,10.9,10.75,10.87,43
20090801|2009-06-25 08:30,25,10.87,10.87,10.85,10.85,6
20090801|2009-06-25 09:30,25,10.85,10.9,10.85,10.9,14
20090801|2009-06-25 10:00,25,10.85,10.85,10.84,10.85,19
20090801|2009-06-25 10:30,25,10.85,11.01,10.85,10.9,51
20090801|2009-06-25 11:00,25,10.95,11.05,10.95,11.05,41
20090801|2009-06-25 11:30,25,11.05,11.07,11.05,11.07,9
20090801|2009-06-25 12:00,25,11.07,11.11,11.06,11.07,84
20090801|2009-06-25 12:30,25,11.1,11.1,11.01,11.01,39
20090801|2009-06-25 13:00,25,11.01,11.01,10.95,10.97,51
20090801|2009-06-25 13:30,25,11.04,11.04,11.04,11.04,1
20090801|2009-06-25 14:00,25,11.04,11.1,11.04,11.1,26
20090801|2009-06-25 14:30,25,11.1,11.1,11.07,11.07,5
20090801|2009-06-25 15:30,25,11.05,11.07,11.05,11.07,11
20090801|2009-06-25 19:30,26,10.99,10.99,10.99,10.99,6
20090801|2009-06-26 07:30,26,11.05,11.05,11.05,11.05,3
20090801|2009-06-26 08:00,26,11.04,11.04,11.04,11.04,7
20090801|2009-06-26 08:30,26,11.04,11.04,11,11.04,8
20090801|2009-06-26 09:00,26,11,11.06,11,11.06,4
20090801|2009-06-26 09:30,26,11.08,11.08,11.08,11.08,3
20090801|2009-06-26 10:00,26,11.08,11.08,11.01,11.04,57
20090801|2009-06-26 10:30,26,11.04,11.1,10.91,10.98,115
20090801|2009-06-26 11:00,26,10.98,10.99,10.98,10.99,23
20090801|2009-06-26 11:30,26,11,11.01,10.98,10.98,38
20090801|2009-06-26 12:00,26,11,11,11,11,2
20090801|2009-06-26 12:30,26,11,11.01,10.99,11.01,17
20090801|2009-06-26 13:00,26,11.01,11.02,10.98,11.02,8
20090801|2009-06-29 09:00,29,10.94,10.96,10.87,10.87,5
20090801|2009-06-29 09:30,29,10.92,10.95,10.85,10.95,26
20090801|2009-06-29 10:00,29,10.95,10.95,10.88,10.88,18
20090801|2009-06-29 10:30,29,10.9,10.97,10.87,10.94,17
20090801|2009-06-29 11:00,29,10.94,10.94,10.9,10.9,6
20090801|2009-06-29 11:30,29,10.88,10.88,10.88,10.88,1
20090801|2009-06-29 12:00,29,10.88,10.88,10.87,10.87,10
20090801|2009-06-29 12:30,29,10.87,10.87,10.78,10.78,8
20090801|2009-06-29 13:00,29,10.78,10.78,10.78,10.78,4
20090801|2009-06-29 13:30,29,10.8,10.8,10.8,10.8,10
20090801|2009-06-29 14:00,29,10.8,10.8,10.8,10.8,3
20090801|2009-06-29 21:00,30,10.74,10.74,10.74,10.74,2
20090801|2009-06-29 23:30,30,10.74,10.74,10.74,10.74,1
20090801|2009-06-30 06:30,30,10.74,10.74,10.74,10.74,4
20090801|2009-06-30 08:30,30,10.77,10.77,10.77,10.77,2
20090801|2009-06-30 09:00,30,10.73,10.73,10.73,10.73,2
20090801|2009-06-30 09:30,30,10.73,10.73,10.65,10.65,41
20090801|2009-06-30 10:00,30,10.66,10.67,10.61,10.65,29
20090801|2009-06-30 10:30,30,10.61,10.68,10.61,10.68,28
20090801|2009-06-30 11:00,30,10.63,10.63,10.61,10.61,9
20090801|2009-06-30 11:30,30,10.65,10.65,10.59,10.61,21
20090801|2009-06-30 12:00,30,10.65,10.65,10.61,10.65,7
20090801|2009-06-30 12:30,30,10.66,10.68,10.64,10.64,10
20090801|2009-06-30 13:00,30,10.64,10.64,10.62,10.64,7
20090801|2009-06-30 13:30,30,10.67,10.69,10.67,10.69,16
20090801|2009-06-30 14:30,30,10.64,10.64,10.64,10.64,2
20090801|2009-06-30 15:30,30,10.65,10.65,10.65,10.65,2
20090801|2009-07-01 08:30,1,10.7,10.71,10.69,10.69,4
20090801|2009-07-01 09:00,1,10.66,10.69,10.63,10.64,20
20090801|2009-07-01 09:30,1,10.68,10.7,10.68,10.68,22
20090801|2009-07-01 10:00,1,10.68,10.68,10.68,10.68,7
20090801|2009-07-01 10:30,1,10.66,10.66,10.52,10.58,80
20090801|2009-07-01 11:00,1,10.6,10.6,10.58,10.58,7
20090801|2009-07-01 11:30,1,10.58,10.58,10.58,10.58,1
20090801|2009-07-01 12:00,1,10.59,10.59,10.57,10.57,2
20090801|2009-07-01 12:30,1,10.6,10.67,10.57,10.67,94
20090801|2009-07-01 13:00,1,10.63,10.69,10.58,10.58,35
20090801|2009-07-01 13:30,1,10.62,10.65,10.62,10.65,10
20090801|2009-07-01 14:00,1,10.62,10.63,10.59,10.6,22
20090801|2009-07-01 17:00,2,10.58,10.58,10.58,10.58,13
20090801|2009-07-01 18:30,2,10.56,10.56,10.56,10.56,2
20090801|2009-07-01 19:30,2,10.55,10.55,10.55,10.55,3
20090801|2009-07-01 20:30,2,10.58,10.58,10.58,10.58,22
20090801|2009-07-02 04:30,2,10.58,10.58,10.58,10.58,4
20090801|2009-07-02 05:30,2,10.58,10.58,10.58,10.58,11
20090801|2009-07-02 08:00,2,10.61,10.61,10.55,10.55,3
20090801|2009-07-02 08:30,2,10.55,10.55,10.55,10.55,1
20090801|2009-07-02 09:30,2,10.55,10.6,10.55,10.6,28
20090801|2009-07-02 10:00,2,10.6,10.6,10.58,10.58,7
20090801|2009-07-02 10:30,2,10.57,10.57,10.52,10.52,17
20090801|2009-07-02 11:00,2,10.52,10.55,10.51,10.51,8
20090801|2009-07-02 11:30,2,10.52,10.52,10.52,10.52,1
20090801|2009-07-02 12:00,2,10.52,10.52,10.52,10.52,5
20090801|2009-07-02 12:30,2,10.54,10.54,10.54,10.54,1
20090801|2009-07-02 13:00,2,10.54,10.6,10.52,10.6,21
20090801|2009-07-02 13:30,2,10.6,10.6,10.6,10.6,1
20090801|2009-07-02 14:00,2,10.52,10.52,10.51,10.51,14
20090801|2009-07-06 09:00,6,10.52,10.52,10.44,10.5,68
20090801|2009-07-06 09:30,6,10.49,10.51,10.49,10.51,13
20090801|2009-07-06 10:00,6,10.54,10.54,10.49,10.53,32
20090801|2009-07-06 10:30,6,10.53,10.53,10.5,10.5,33
20090801|2009-07-06 11:00,6,10.51,10.51,10.5,10.51,9
20090801|2009-07-06 11:30,6,10.5,10.52,10.5,10.52,8
20090801|2009-07-06 12:00,6,10.54,10.54,10.54,10.54,2
20090801|2009-07-06 12:30,6,10.54,10.55,10.54,10.55,6
20090801|2009-07-06 13:00,6,10.51,10.51,10.5,10.5,2
20090801|2009-07-06 21:00,7,10.55,10.55,10.55,10.55,27
20090801|2009-07-06 22:00,7,10.55,10.55,10.55,10.55,3
20090801|2009-07-07 02:30,7,10.6,10.6,10.6,10.6,1
20090801|2009-07-07 07:00,7,10.58,10.58,10.58,10.58,1
20090801|2009-07-07 07:30,7,10.58,10.59,10.51,10.59,26
20090801|2009-07-07 08:00,7,10.59,10.59,10.59,10.59,4
20090801|2009-07-07 08:30,7,10.59,10.59,10.59,10.59,1
20090801|2009-07-07 09:00,7,10.6,10.63,10.59,10.62,39
20090801|2009-07-07 09:30,7,10.62,10.62,10.61,10.62,13
20090801|2009-07-07 10:00,7,10.62,10.64,10.62,10.64,6
20090801|2009-07-07 10:30,7,10.65,10.65,10.62,10.62,5
20090801|2009-07-07 11:00,7,10.6,10.61,10.6,10.61,48
20090801|2009-07-07 11:30,7,10.63,10.71,10.63,10.71,35
20090801|2009-07-07 12:00,7,10.7,10.76,10.7,10.75,43
20090801|2009-07-07 13:00,7,10.7,10.74,10.7,10.74,10
20090801|2009-07-07 13:30,7,10.74,10.74,10.72,10.72,3
20090801|2009-07-07 14:00,7,10.75,10.76,10.75,10.76,9
20090801|2009-07-07 20:30,8,10.65,10.65,10.65,10.65,1
20090801|2009-07-08 05:00,8,10.75,10.75,10.75,10.75,1
20090801|2009-07-08 07:00,8,10.72,10.72,10.72,10.72,3
20090801|2009-07-08 07:30,8,10.72,10.78,10.72,10.72,18
20090801|2009-07-08 09:00,8,10.75,10.78,10.75,10.78,12
20090801|2009-07-08 10:00,8,10.67,10.67,10.67,10.67,4
20090801|2009-07-08 10:30,8,10.67,10.67,10.56,10.6,32
20090801|2009-07-08 11:00,8,10.6,10.61,10.6,10.61,6
20090801|2009-07-08 11:30,8,10.62,10.62,10.62,10.62,1
20090801|2009-07-08 12:30,8,10.64,10.65,10.64,10.65,5
20090801|2009-07-08 13:00,8,10.6,10.63,10.6,10.6,3
20090801|2009-07-08 15:00,8,10.6,10.6,10.6,10.6,5
20090801|2009-07-09 07:00,9,10.64,10.64,10.64,10.64,1
20090801|2009-07-09 08:30,9,10.64,10.64,10.64,10.64,3
20090801|2009-07-09 09:00,9,10.64,10.64,10.62,10.62,9
20090801|2009-07-09 09:30,9,10.6,10.6,10.55,10.55,17
20090801|2009-07-09 10:00,9,10.55,10.55,10.5,10.53,19
20090801|2009-07-09 10:30,9,10.51,10.51,10.4,10.43,47
20090801|2009-07-09 11:00,9,10.43,10.45,10.41,10.45,14
20090801|2009-07-09 11:30,9,10.42,10.42,10.42,10.42,1
20090801|2009-07-09 12:00,9,10.42,10.45,10.42,10.44,9
20090801|2009-07-09 12:30,9,10.45,10.45,10.45,10.45,8
20090801|2009-07-09 13:00,9,10.41,10.41,10.41,10.41,2
20090801|2009-07-09 15:30,9,10.41,10.41,10.41,10.41,1
20090801|2009-07-10 07:30,10,10.41,10.41,10.37,10.37,10
20090801|2009-07-10 08:00,10,10.36,10.36,10.36,10.36,1
20090801|2009-07-10 09:00,10,10.35,10.37,10.34,10.37,4
20090801|2009-07-10 09:30,10,10.41,10.43,10.41,10.42,5
20090801|2009-07-10 10:00,10,10.4,10.4,10.36,10.36,11
20090801|2009-07-10 10:30,10,10.36,10.36,10.32,10.32,15
20090801|2009-07-10 11:00,10,10.34,10.34,10.33,10.33,7
20090801|2009-07-10 11:30,10,10.34,10.34,10.34,10.34,1
20090801|2009-07-10 12:00,10,10.35,10.35,10.35,10.35,1
20090801|2009-07-10 13:00,10,10.35,10.35,10.35,10.35,1
20090801|2009-07-10 13:30,10,10.4,10.4,10.4,10.4,6
20090801|2009-07-13 10:30,13,10.32,10.32,10.31,10.31,15
20090801|2009-07-13 11:00,13,10.32,10.33,10.32,10.33,4
20090801|2009-07-13 11:30,13,10.33,10.37,10.33,10.36,100
20090801|2009-07-13 12:00,13,10.37,10.37,10.37,10.37,3
20090801|2009-07-13 13:00,13,10.36,10.36,10.36,10.36,2
20090801|2009-07-13 13:30,13,10.39,10.39,10.39,10.39,1
20090801|2009-07-13 14:00,13,10.35,10.35,10.35,10.35,1
20090801|2009-07-14 09:00,14,10.34,10.34,10.33,10.33,3
20090801|2009-07-14 09:30,14,10.37,10.4,10.37,10.39,8
20090801|2009-07-14 10:00,14,10.37,10.45,10.37,10.45,5
20090801|2009-07-14 10:30,14,10.42,10.46,10.41,10.41,185
20090801|2009-07-14 11:00,14,10.42,10.42,10.3,10.3,117
20090801|2009-07-14 11:30,14,10.36,10.36,10.3,10.31,71
20090801|2009-07-14 12:00,14,10.31,10.34,10.28,10.28,36
20090801|2009-07-14 12:30,14,10.28,10.31,10.28,10.28,38
20090801|2009-07-14 13:00,14,10.28,10.31,10.27,10.27,46
20090801|2009-07-14 14:00,14,10.28,10.28,10.28,10.28,5
20090801|2009-07-14 15:30,14,10.29,10.29,10.28,10.28,7
20090801|2009-07-14 17:00,15,10.3,10.3,10.3,10.3,5
20090801|2009-07-15 08:00,15,10.29,10.32,10.29,10.31,17
20090801|2009-07-15 08:30,15,10.28,10.31,10.26,10.31,21
20090801|2009-07-15 09:00,15,10.3,10.31,10.29,10.29,56
20090801|2009-07-15 09:30,15,10.3,10.3,10.3,10.3,10
20090801|2009-07-15 10:00,15,10.31,10.31,10.28,10.31,24
20090801|2009-07-15 10:30,15,10.29,10.29,10.27,10.27,8
20090801|2009-07-15 11:00,15,10.26,10.26,10.22,10.25,303
20090801|2009-07-15 11:30,15,10.26,10.26,10.26,10.26,3
20090801|2009-07-15 12:30,15,10.27,10.27,10.27,10.27,1
20090801|2009-07-15 15:30,15,10.27,10.27,10.27,10.27,2
20090801|2009-07-16 09:00,16,10.3,10.3,10.3,10.3,9
20090801|2009-07-16 09:30,16,10.32,10.35,10.3,10.3,34
20090801|2009-07-16 10:00,16,10.3,10.36,10.3,10.36,20
20090801|2009-07-16 10:30,16,10.34,10.69,10.34,10.55,171
20090801|2009-07-16 11:00,16,10.51,10.51,10.45,10.49,66
20090801|2009-07-16 11:30,16,10.52,10.6,10.52,10.55,15
20090801|2009-07-16 12:00,16,10.54,10.55,10.54,10.55,21
20090801|2009-07-16 12:30,16,10.53,10.55,10.45,10.45,37
20090801|2009-07-16 13:00,16,10.47,10.53,10.47,10.53,6
20090801|2009-07-16 14:00,16,10.52,10.52,10.52,10.52,1
20090801|2009-07-16 15:00,16,10.52,10.52,10.5,10.5,2
20090801|2009-07-16 17:00,17,10.6,10.6,10.6,10.6,10
20090801|2009-07-16 17:30,17,10.6,10.6,10.6,10.6,4
20090801|2009-07-16 18:30,17,10.56,10.56,10.53,10.53,4
20090801|2009-07-16 21:00,17,10.5,10.5,10.5,10.5,1
20090801|2009-07-17 07:30,17,10.53,10.6,10.53,10.6,8
20090801|2009-07-17 08:00,17,10.6,10.6,10.6,10.6,2
20090801|2009-07-17 08:30,17,10.58,10.58,10.58,10.58,1
20090801|2009-07-17 09:00,17,10.55,10.58,10.55,10.57,11
20090801|2009-07-17 09:30,17,10.56,10.63,10.56,10.63,22
20090801|2009-07-17 10:00,17,10.65,10.7,10.65,10.65,121
20090801|2009-07-17 10:30,17,10.69,10.69,10.4,10.54,56
20090801|2009-07-17 11:00,17,10.55,10.58,10.54,10.55,11
20090801|2009-07-17 11:30,17,10.57,10.57,10.55,10.55,13
20090801|2009-07-17 12:00,17,10.52,10.52,10.52,10.52,3
20090801|2009-07-17 12:30,17,10.53,10.54,10.53,10.53,8
20090801|2009-07-17 13:00,17,10.51,10.53,10.5,10.5,8
20090801|2009-07-17 13:30,17,10.5,10.52,10.5,10.52,5
20090801|2009-07-20 09:00,20,10.47,10.5,10.47,10.5,5
20090801|2009-07-20 09:30,20,10.46,10.46,10.45,10.45,11
20090801|2009-07-20 10:00,20,10.49,10.52,10.49,10.5,18
20090801|2009-07-20 10:30,20,10.52,10.7,10.52,10.65,84
20090801|2009-07-20 11:00,20,10.7,10.75,10.7,10.75,70
20090801|2009-07-20 11:30,20,10.79,10.9,10.79,10.9,159
20090801|2009-07-20 12:00,20,10.91,10.99,10.88,10.99,81
20090801|2009-07-20 12:30,20,10.95,10.96,10.9,10.9,45
20090801|2009-07-20 13:00,20,10.9,10.95,10.89,10.9,22
20090801|2009-07-20 22:00,21,10.85,10.85,10.85,10.85,28
20090801|2009-07-21 05:30,21,10.85,10.85,10.85,10.85,1
20090801|2009-07-21 07:00,21,10.85,10.85,10.83,10.85,12
20090801|2009-07-21 07:30,21,10.85,10.9,10.85,10.9,8
20090801|2009-07-21 08:00,21,10.85,10.85,10.81,10.81,6
20090801|2009-07-21 09:00,21,10.8,10.85,10.75,10.75,92
20090801|2009-07-21 09:30,21,10.75,10.8,10.75,10.8,18
20090801|2009-07-21 10:00,21,10.84,10.84,10.8,10.8,5
20090801|2009-07-21 10:30,21,10.8,10.89,10.6,10.6,40
20090801|2009-07-21 11:00,21,10.6,10.72,10.6,10.68,15
20090801|2009-07-21 11:30,21,10.68,10.68,10.68,10.68,3
20090801|2009-07-21 12:00,21,10.7,10.7,10.7,10.7,5
20090801|2009-07-21 13:00,21,10.74,10.74,10.6,10.6,16
20090801|2009-07-21 13:30,21,10.6,10.6,10.6,10.6,13
20090801|2009-07-21 14:00,21,10.6,10.6,10.6,10.6,5
20090801|2009-07-21 14:30,21,10.6,10.6,10.58,10.58,11
20090801|2009-07-22 00:00,22,10.68,10.68,10.68,10.68,5
20090801|2009-07-22 06:00,22,10.59,10.59,10.59,10.59,1
20090801|2009-07-22 08:30,22,10.59,10.59,10.56,10.56,5
20090801|2009-07-22 09:00,22,10.6,10.65,10.6,10.6,14
20090801|2009-07-22 09:30,22,10.57,10.59,10.55,10.59,16
20090801|2009-07-22 10:00,22,10.59,10.61,10.59,10.61,25
20090801|2009-07-22 10:30,22,10.59,10.65,10.56,10.62,53
20090801|2009-07-22 11:00,22,10.61,10.65,10.61,10.65,15
20090801|2009-07-22 12:30,22,10.62,10.63,10.57,10.59,63
20090801|2009-07-22 13:00,22,10.58,10.59,10.58,10.59,6
20090801|2009-07-22 13:30,22,10.58,10.58,10.55,10.55,71
20090801|2009-07-22 14:00,22,10.54,10.55,10.54,10.55,16
20090801|2009-07-22 14:30,22,10.54,10.54,10.54,10.54,1
20090801|2009-07-22 15:00,22,10.54,10.54,10.54,10.54,3
20090801|2009-07-22 15:30,22,10.56,10.56,10.54,10.54,4
20090801|2009-07-22 22:00,23,10.57,10.57,10.57,10.57,2
20090801|2009-07-22 23:00,23,10.58,10.58,10.58,10.58,1
20090801|2009-07-23 08:30,23,10.6,10.6,10.6,10.6,1
20090801|2009-07-23 09:00,23,10.6,10.6,10.6,10.6,3
20090801|2009-07-23 09:30,23,10.58,10.6,10.58,10.58,7
20090801|2009-07-23 10:30,23,10.6,10.67,10.59,10.59,46
20090801|2009-07-23 11:00,23,10.59,10.68,10.58,10.68,37
20090801|2009-07-23 11:30,23,10.69,10.74,10.69,10.74,71
20090801|2009-07-23 12:00,23,10.77,10.8,10.75,10.8,5
20090801|2009-07-23 12:30,23,10.73,10.75,10.73,10.74,5
20090801|2009-07-23 13:00,23,10.75,10.79,10.75,10.75,24
20090801|2009-07-23 13:30,23,10.75,10.75,10.75,10.75,2
20090801|2009-07-23 14:30,23,10.75,10.75,10.75,10.75,29
20090801|2009-07-23 15:00,23,10.74,10.74,10.74,10.74,5
20090801|2009-07-23 15:30,23,10.73,10.73,10.73,10.73,1
20090801|2009-07-24 08:00,24,10.8,10.8,10.8,10.8,1
20090801|2009-07-24 08:30,24,10.74,10.74,10.74,10.74,2
20090801|2009-07-24 09:30,24,10.72,10.73,10.7,10.73,11
20090801|2009-07-24 10:00,24,10.65,10.65,10.65,10.65,1
20090801|2009-07-24 10:30,24,10.72,10.85,10.72,10.8,43
20090801|2009-07-24 11:00,24,10.8,10.84,10.8,10.84,20
20090801|2009-07-24 11:30,24,10.82,10.82,10.8,10.8,8
20090801|2009-07-24 12:00,24,10.81,10.81,10.81,10.81,1
20090801|2009-07-24 12:30,24,10.81,10.83,10.81,10.83,10
20090801|2009-07-24 13:00,24,10.85,10.85,10.8,10.8,11
20090801|2009-07-27 09:00,27,10.75,10.75,10.7,10.75,7
20090801|2009-07-27 09:30,27,10.75,10.82,10.75,10.82,6
20090801|2009-07-27 10:00,27,10.82,10.82,10.81,10.81,2
20090801|2009-07-27 10:30,27,10.77,10.77,10.71,10.72,5
20090801|2009-07-27 11:30,27,10.77,10.77,10.77,10.77,1
20090801|2009-07-27 12:00,27,10.76,10.76,10.76,10.76,1
20090801|2009-07-27 12:30,27,10.8,10.8,10.72,10.75,3
20090801|2009-07-27 13:00,27,10.85,10.9,10.85,10.9,14
20090801|2009-07-27 13:30,27,10.9,10.9,10.9,10.9,4
20090801|2009-07-27 15:00,27,10.85,10.85,10.85,10.85,1
20090801|2009-07-28 07:00,28,10.79,10.79,10.79,10.79,7
20090801|2009-07-28 08:30,28,10.85,10.85,10.85,10.85,4
20090801|2009-07-28 09:00,28,10.88,10.88,10.87,10.88,10
20090801|2009-07-28 10:00,28,10.85,10.85,10.85,10.85,1
20090801|2009-07-28 10:30,28,10.85,10.95,10.85,10.9,35
20090801|2009-07-28 11:00,28,10.87,10.87,10.85,10.85,4
20090801|2009-07-28 11:30,28,10.82,10.82,10.82,10.82,1
20090801|2009-07-28 12:00,28,10.83,10.83,10.83,10.83,1
20090801|2009-07-28 12:30,28,10.82,10.84,10.82,10.84,5
20090801|2009-07-28 13:00,28,10.85,10.85,10.85,10.85,1
20090801|2009-07-28 13:30,28,10.81,10.81,10.8,10.8,4
20090801|2009-07-28 14:00,28,10.8,10.8,10.8,10.8,6
20090801|2009-07-28 14:30,28,10.78,10.78,10.78,10.78,2
20090801|2009-07-28 15:00,28,10.83,10.84,10.83,10.84,2
20090801|2009-07-28 15:30,28,10.8,10.8,10.8,10.8,3
20090801|2009-07-29 04:30,29,10.81,10.81,10.81,10.81,1
20090801|2009-07-29 08:00,29,10.84,10.84,10.84,10.84,1
20090801|2009-07-29 09:00,29,10.83,10.84,10.81,10.82,16
20090801|2009-07-29 09:30,29,10.76,10.79,10.76,10.79,2
20090801|2009-07-29 10:00,29,10.8,10.82,10.8,10.81,8
20090801|2009-07-29 10:30,29,10.8,10.85,10.8,10.84,10
20090801|2009-07-29 11:00,29,10.82,10.82,10.82,10.82,1
20090801|2009-07-29 11:30,29,10.8,10.8,10.8,10.8,2
20090801|2009-07-29 12:00,29,10.8,10.8,10.8,10.8,8
20090801|2009-07-29 12:30,29,10.77,10.77,10.76,10.76,8
20090801|2009-07-29 13:00,29,10.79,10.83,10.79,10.8,29
20090801|2009-07-29 13:30,29,10.8,10.8,10.8,10.8,4
20090801|2009-07-29 14:00,29,10.8,10.8,10.8,10.8,11
20090801|2009-07-29 14:30,29,10.8,10.8,10.8,10.8,5
20090801|2009-07-30 08:00,30,10.8,10.8,10.8,10.8,2
20090801|2009-07-30 09:00,30,10.83,10.85,10.83,10.85,4
20090801|2009-07-30 10:30,30,10.8,10.8,10.7,10.8,33
20090801|2009-07-30 11:00,30,10.85,10.9,10.85,10.85,44
20090801|2009-07-30 11:30,30,10.87,10.9,10.87,10.9,26
20090801|2009-07-30 12:00,30,10.84,10.84,10.78,10.78,5
20090801|2009-07-30 12:30,30,10.78,10.81,10.78,10.78,13
20090801|2009-07-30 13:00,30,10.78,10.78,10.78,10.78,6
20090801|2009-07-30 14:30,30,10.78,10.78,10.78,10.78,3
20090801|2009-07-30 15:00,30,10.77,10.78,10.77,10.78,22
20090801|2009-07-30 15:30,30,10.78,10.78,10.78,10.78,20
20090801|2009-07-31 00:30,31,10.83,10.83,10.83,10.83,1
20090801|2009-07-31 01:00,31,10.83,10.83,10.83,10.83,3
20090801|2009-07-31 08:30,31,10.89,11.15,10.89,11.15,60
20090801|2009-07-31 09:00,31,11.1,11.13,11.06,11.06,4
20090801|2009-07-31 09:30,31,11.05,11.1,11.05,11.05,14
20090801|2009-07-31 10:00,31,11.05,11.05,11.03,11.03,17
20090801|2009-07-31 10:30,31,11.03,11.15,10.95,11.11,56
20090801|2009-07-31 11:00,31,11.06,11.06,11.06,11.06,2
20090801|2009-07-31 12:30,31,11.08,11.09,10.9,10.9,11
20090801|2009-07-31 13:00,31,11.05,11.05,11.03,11.05,14
20090801|2009-07-31 13:30,31,11.05,11.05,11.05,11.05,1
20090801|2009-08-03 09:00,3,11.07,11.25,11.07,11.25,67
20090801|2009-08-03 09:30,3,11.25,11.3,11.2,11.2,24
20090801|2009-08-03 10:00,3,11.25,11.25,11.2,11.2,7
20090801|2009-08-03 10:30,3,11.18,11.18,11.1,11.12,10
20090801|2009-08-03 11:00,3,11.12,11.12,11.1,11.1,7
20090801|2009-08-03 11:30,3,11.09,11.09,11.02,11.02,14
20090801|2009-08-03 12:00,3,11.09,11.1,11.09,11.1,5
20090801|2009-08-03 12:30,3,11.1,11.1,11.1,11.1,12
20090801|2009-08-03 13:00,3,11.08,11.1,11.08,11.1,4
20090801|2009-08-03 15:00,3,11.1,11.1,11.1,11.1,1
20090801|2009-08-03 17:00,4,11.12,11.12,11.12,11.12,1
20090801|2009-08-03 19:00,4,11.14,11.15,11.14,11.15,3
20090801|2009-08-03 20:00,4,11.12,11.12,11.12,11.12,2
20090801|2009-08-03 20:30,4,11.1,11.1,11.1,11.1,1
20090801|2009-08-04 02:00,4,11.14,11.15,11.14,11.15,9
20090801|2009-08-04 02:30,4,11.15,11.15,11.15,11.15,3
20090801|2009-08-04 08:00,4,11.14,11.14,11.11,11.11,24
20090801|2009-08-04 08:30,4,11.1,11.1,11.1,11.1,5
20090801|2009-08-04 09:00,4,11.1,11.1,11.07,11.07,17
20090801|2009-08-04 09:30,4,11.07,11.07,11.03,11.07,14
20090801|2009-08-04 10:30,4,11.07,11.07,10.99,10.99,43
20090801|2009-08-04 11:00,4,10.98,11,10.96,10.96,30
20090801|2009-08-04 11:30,4,10.96,11.01,10.96,11,19
20090801|2009-08-04 12:30,4,10.99,10.99,10.96,10.96,2
20090801|2009-08-04 13:00,4,11,11,11,11,1
20090801|2009-08-04 13:30,4,10.97,10.97,10.97,10.97,1
20090801|2009-08-04 14:00,4,10.97,10.97,10.97,10.97,1
20090801|2009-08-04 14:30,4,10.97,10.97,10.97,10.97,1
20090801|2009-08-05 09:00,5,11,11.05,11,11.05,6
20090801|2009-08-05 09:30,5,11.05,11.05,11.02,11.02,10
20090801|2009-08-05 10:00,5,10.99,11.04,10.99,11,27
20090801|2009-08-05 10:30,5,11,11,10.96,10.96,4
20090801|2009-08-05 11:00,5,10.97,10.97,10.95,10.95,14
20090801|2009-08-05 11:30,5,10.96,10.96,10.96,10.96,19
20090801|2009-08-05 12:30,5,10.96,10.96,10.96,10.96,16
20090801|2009-08-05 15:30,5,10.92,10.92,10.91,10.91,5
20090801|2009-08-05 19:30,6,10.9,10.9,10.9,10.9,5
20090801|2009-08-06 05:30,6,10.91,10.91,10.91,10.91,1
20090801|2009-08-06 08:30,6,10.92,10.92,10.92,10.92,1
20090801|2009-08-06 09:00,6,10.93,10.93,10.87,10.87,18
20090801|2009-08-06 09:30,6,10.89,10.89,10.88,10.88,8
20090801|2009-08-06 10:00,6,10.88,10.88,10.87,10.87,6
20090801|2009-08-06 10:30,6,10.89,11,10.86,10.99,77
20090801|2009-08-06 11:00,6,10.99,11.04,10.93,11,22
20090801|2009-08-06 11:30,6,11,11,11,11,7
20090801|2009-08-06 12:30,6,11,11,10.96,10.96,6
20090801|2009-08-06 13:00,6,10.99,10.99,10.98,10.98,18
20090801|2009-08-06 14:00,6,10.99,11,10.99,11,7
20090801|2009-08-06 14:30,6,11,11.01,11,11.01,9
20090801|2009-08-06 18:30,7,11,11,11,11,1
20090801|2009-08-06 19:30,7,11,11,11,11,1
20090801|2009-08-07 07:30,7,11.02,11.03,10.99,10.99,10
20090801|2009-08-07 09:00,7,11.04,11.1,11.02,11.1,19
20090801|2009-08-07 09:30,7,11.09,11.1,11.06,11.06,12
20090801|2009-08-07 10:00,7,11.09,11.09,11.02,11.02,14
20090801|2009-08-07 10:30,7,11.08,11.12,11.07,11.08,26
20090801|2009-08-07 11:00,7,11.08,11.08,11.08,11.08,2
20090801|2009-08-07 11:30,7,11.08,11.09,11.08,11.09,6
20090801|2009-08-07 12:00,7,11.1,11.1,11.1,11.1,3
20090801|2009-08-07 12:30,7,11.1,11.1,11.1,11.1,4
20090801|2009-08-07 13:00,7,11.12,11.12,11.09,11.09,6
20090801|2009-08-10 09:00,10,11.03,11.06,11.03,11.03,14
20090801|2009-08-10 09:30,10,11.05,11.07,11.05,11.07,3
20090801|2009-08-10 10:00,10,11.09,11.11,11.08,11.11,6
20090801|2009-08-10 10:30,10,11.14,11.16,11.07,11.07,26
20090801|2009-08-10 11:00,10,11.05,11.05,11.01,11.01,11
20090801|2009-08-10 11:30,10,11.05,11.05,11.05,11.05,1
20090801|2009-08-10 12:30,10,11.05,11.05,11.05,11.05,1
20090801|2009-08-10 13:00,10,11.08,11.08,11.02,11.08,4
20090801|2009-08-11 10:00,11,11.06,11.06,11.06,11.06,1
20090801|2009-08-11 11:00,11,11.05,11.05,11.05,11.05,2
20090801|2009-08-11 12:30,11,11.06,11.08,11.06,11.06,10
20090801|2009-08-11 13:00,11,11.06,11.06,11.06,11.06,2
20090801|2009-08-11 15:00,11,11.06,11.06,11.06,11.06,2
20090801|2009-08-12 08:00,12,11.06,11.06,11.06,11.06,2
20090801|2009-08-12 09:00,12,11.06,11.06,11.06,11.06,1
20090801|2009-08-12 09:30,12,11.06,11.06,11.03,11.03,11
20090801|2009-08-12 10:00,12,11.04,11.04,11.04,11.04,1
20090801|2009-08-12 10:30,12,11.05,11.1,11.05,11.1,25
20090801|2009-08-12 11:00,12,11.13,11.14,11.13,11.13,16
20090801|2009-08-12 11:30,12,11.14,11.14,11.14,11.14,9
20090801|2009-08-12 12:30,12,11.14,11.14,11.14,11.14,1
20090801|2009-08-12 13:00,12,11.14,11.14,11.1,11.14,5
20090801|2009-08-12 14:00,12,11.14,11.14,11.14,11.14,10
20090801|2009-08-13 09:30,13,11.15,11.15,11.13,11.13,3
20090801|2009-08-13 10:30,13,11.14,11.15,11.13,11.13,25
20090801|2009-08-13 11:00,13,11.12,11.12,11.07,11.07,23
20090801|2009-08-13 11:30,13,11.07,11.07,11.07,11.07,5
20090801|2009-08-13 12:00,13,11.08,11.1,11.08,11.1,2
20090801|2009-08-13 13:00,13,11.08,11.08,11.08,11.08,1
20090801|2009-08-14 08:00,14,11.11,11.11,11.07,11.07,10
20090801|2009-08-14 09:30,14,11.1,11.1,11.08,11.08,4
20090801|2009-08-14 10:00,14,11.1,11.1,11.1,11.1,2
20090801|2009-08-14 10:30,14,11.13,11.15,11.12,11.15,27
20090801|2009-08-14 12:30,14,11.09,11.09,11.09,11.09,1
20090801|2009-08-14 13:00,14,11.15,11.15,11.15,11.15,1
20090801|2009-08-17 09:00,17,11.15,11.17,11.15,11.17,15
20090801|2009-08-17 09:30,17,11.18,11.18,11.18,11.18,3
20090801|2009-08-17 10:30,17,11.17,11.17,11.13,11.13,35
20090801|2009-08-17 11:00,17,11.12,11.12,11.12,11.12,4
20090801|2009-08-17 11:30,17,11.12,11.18,11.11,11.18,21
20090801|2009-08-17 12:00,17,11.18,11.2,11.18,11.19,15
20090801|2009-08-17 12:30,17,11.19,11.21,11.19,11.21,16
20090801|2009-08-17 13:00,17,11.2,11.21,11.2,11.2,14
20090801|2009-08-18 09:00,18,11.2,11.2,11.2,11.2,1
20090801|2009-08-18 10:00,18,11.16,11.16,11.16,11.16,1
20090801|2009-08-18 10:30,18,11.16,11.2,11.16,11.2,5
20090801|2009-08-18 11:00,18,11.22,11.22,11.22,11.22,1
20090801|2009-08-18 12:00,18,11.22,11.22,11.22,11.22,1
20090801|2009-08-18 13:00,18,11.19,11.22,11.19,11.22,2
20090801|2009-08-19 09:00,19,11.22,11.22,11.22,11.22,1
20090801|2009-08-19 10:00,19,11.2,11.21,11.2,11.21,4
20090801|2009-08-19 10:30,19,11.2,11.2,11.2,11.2,13
20090801|2009-08-19 11:00,19,11.2,11.2,11.2,11.2,3
20090801|2009-08-19 12:00,19,11.21,11.21,11.21,11.21,3
20090801|2009-08-19 12:30,19,11.2,11.2,11.2,11.2,13
20090801|2009-08-19 13:00,19,11.21,11.22,11.2,11.22,4
20090801|2009-08-19 13:30,19,11.22,11.22,11.22,11.22,1
20090801|2009-08-19 15:30,19,11.21,11.21,11.21,11.21,2
20090801|2009-08-20 07:00,20,11.23,11.23,11.23,11.23,3
20090801|2009-08-20 07:30,20,11.24,11.25,11.24,11.25,5
20090801|2009-08-20 08:30,20,11.25,11.25,11.25,11.25,6
20090801|2009-08-20 09:00,20,11.24,11.25,11.24,11.25,5
20090801|2009-08-20 10:00,20,11.23,11.23,11.23,11.23,3
20090801|2009-08-20 10:30,20,11.22,11.22,11.21,11.21,13
20090801|2009-08-20 11:30,20,11.24,11.24,11.24,11.24,1
20090801|2009-08-20 12:00,20,11.25,11.25,11.22,11.22,5
20090801|2009-08-20 12:30,20,11.25,11.25,11.25,11.25,1
20090801|2009-08-20 13:00,20,11.25,11.25,11.23,11.23,3
20090801|2009-08-21 07:00,21,11.25,11.25,11.25,11.25,8
20090801|2009-08-21 07:30,21,11.25,11.25,11.25,11.25,4
20090801|2009-08-21 08:30,21,11.23,11.23,11.23,11.23,2
20090801|2009-08-21 09:00,21,11.24,11.24,11.24,11.24,7
20090801|2009-08-21 09:30,21,11.23,11.23,11.22,11.22,13
20090801|2009-08-21 10:00,21,11.22,11.23,11.22,11.22,16
20090801|2009-08-21 12:00,21,11.22,11.22,11.22,11.22,3
20090801|2009-08-21 12:30,21,11.21,11.21,11.21,11.21,3
20090801|2009-08-21 13:30,21,11.21,11.21,11.21,11.21,17
20090801|2009-08-24 09:00,24,11.21,11.21,11.21,11.21,2
20090801|2009-08-24 11:00,24,11.22,11.22,11.22,11.22,7
20090801|2009-08-24 12:00,24,11.21,11.21,11.21,11.21,1
20090801|2009-08-24 13:00,24,11.22,11.22,11.22,11.22,19
20090801|2009-08-24 13:30,24,11.22,11.22,11.22,11.22,3
20090801|2009-08-25 08:00,25,11.2,11.2,11.2,11.2,4
20090801|2009-08-25 09:30,25,11.22,11.22,11.22,11.22,2
20090801|2009-08-25 11:30,25,11.2,11.2,11.2,11.2,1
20090801|2009-08-25 13:00,25,11.22,11.22,11.2,11.2,8
20090801|2009-08-25 14:00,25,11.21,11.21,11.21,11.21,5
20090801|2009-08-25 22:30,26,11.22,11.22,11.22,11.22,1
20090801|2009-08-26 07:00,26,11.2,11.2,11.2,11.2,1
20090801|2009-08-26 10:00,26,11.22,11.22,11.22,11.22,10
20090801|2009-08-26 10:30,26,11.21,11.21,11.21,11.21,1
20090801|2009-08-26 11:00,26,11.21,11.22,11.2,11.22,25
20090801|2009-08-26 11:30,26,11.22,11.22,11.22,11.22,3
20090801|2009-08-26 12:30,26,11.21,11.21,11.21,11.21,1
20090801|2009-08-26 20:00,27,11.23,11.23,11.23,11.23,6
20090801|2009-08-27 08:00,27,11.21,11.21,11.21,11.21,1
20090801|2009-08-27 08:30,27,11.22,11.23,11.22,11.23,8
20090801|2009-08-27 09:00,27,11.23,11.23,11.23,11.23,1
20090801|2009-08-27 10:30,27,11.23,11.23,11.23,11.23,5
20090801|2009-08-27 11:00,27,11.22,11.22,11.21,11.21,7
20090801|2009-08-27 12:30,27,11.22,11.22,11.21,11.21,5
20090801|2009-08-27 13:00,27,11.21,11.21,11.2,11.2,5
20090801|2009-08-27 14:30,27,11.22,11.22,11.22,11.22,6
20090801|2009-08-27 19:30,28,11.25,11.25,11.25,11.25,3
20090801|2009-08-27 20:00,28,11.23,11.23,11.23,11.23,2
20090801|2009-08-27 20:30,28,11.22,11.22,11.21,11.21,3
20090801|2009-08-28 09:30,28,11.23,11.23,11.23,11.23,2
20090801|2009-08-28 11:30,28,11.22,11.22,11.22,11.22,1
20090801|2009-08-31 09:00,31,11.22,11.22,11.21,11.21,7
20090801|2009-08-31 09:30,31,11.21,11.21,11.21,11.21,8
20090801|2009-08-31 10:00,31,11.23,11.23,11.23,11.23,1
20090801|2009-08-31 11:30,31,11.23,11.23,11.23,11.23,11
20090801|2009-08-31 12:00,31,11.22,11.22,11.22,11.22,1
20090801|2009-08-31 14:00,31,11.23,11.23,11.23,11.23,1
20090901|2008-05-05 13:00,5,18.7,18.7,18.7,18.7,0
20090901|2008-05-05 16:00,5,18.69,18.69,18.69,18.69,0
20090901|2008-05-06 08:30,6,18.63,18.63,18.63,18.63,0
20090901|2008-05-06 09:00,6,18.65,18.7,18.65,18.7,0
20090901|2008-05-06 10:00,6,18.7,18.7,18.7,18.7,0
20090901|2008-05-06 10:30,6,18.79,18.81,18.79,18.81,0
20090901|2008-05-06 11:30,6,18.9,18.9,18.9,18.9,0
20090901|2008-05-06 13:00,6,18.9,18.9,18.9,18.9,0
20090901|2008-05-06 16:00,6,18.9,18.9,18.9,18.9,0
20090901|2008-05-07 16:00,7,18.9,18.9,18.9,18.9,0
20090901|2008-05-08 16:00,8,18.87,18.87,18.87,18.87,0
20090901|2008-05-09 10:30,9,18.87,18.87,18.87,18.87,0
20090901|2008-05-09 16:00,9,18.87,18.87,18.87,18.87,0
20090901|2008-05-12 16:00,12,18.87,18.87,18.87,18.87,0
20090901|2008-05-13 09:30,13,18.87,18.87,18.87,18.87,0
20090901|2008-05-13 10:30,13,18.9,18.9,18.9,18.9,0
20090901|2008-05-13 14:30,13,18.89,18.9,18.89,18.9,0
20090901|2008-05-13 16:00,13,18.9,18.9,18.9,18.9,0
20090901|2008-05-14 16:00,14,18.91,18.91,18.91,18.91,0
20090901|2008-05-15 12:30,15,18.8,18.8,18.8,18.8,0
20090901|2008-05-15 16:00,15,18.8,18.8,18.8,18.8,0
20090901|2008-05-16 16:00,16,18.85,18.85,18.85,18.85,0
20090901|2008-05-19 10:00,19,18.94,19,18.84,18.84,0
20090901|2008-05-19 10:30,19,18.85,18.85,18.85,18.85,0
20090901|2008-05-19 16:00,19,18.91,18.91,18.91,18.91,0
20090901|2008-05-20 07:00,20,18.91,18.91,18.91,18.91,0
20090901|2008-05-20 09:30,20,19,19,19,19,0
20090901|2008-05-20 16:00,20,18.99,18.99,18.99,18.99,0
20090901|2008-05-21 12:30,21,19,19,19,19,0
20090901|2008-05-21 16:00,21,19,19,19,19,0
20090901|2008-05-22 11:00,22,19,19,19,19,0
20090901|2008-05-22 16:00,22,19,19,19,19,0
20090901|2008-05-23 11:30,23,19,19,19,19,0
20090901|2008-05-23 16:00,23,19,19,19,19,0
20090901|2008-05-27 08:30,27,19.02,19.02,19.02,19.02,0
20090901|2008-05-27 09:30,27,19.05,19.05,19.05,19.05,0
20090901|2008-05-27 16:00,27,19,19,19,19,0
20090901|2008-05-28 10:00,28,19,19,19,19,0
20090901|2008-05-28 16:00,28,19,19,19,19,0
20090901|2008-05-29 10:30,29,19,19,19,19,0
20090901|2008-05-29 11:00,29,19,19,19,19,0
20090901|2008-05-29 11:30,29,18.97,18.97,18.97,18.97,0
20090901|2008-05-29 16:00,29,18.97,18.97,18.97,18.97,0
20090901|2008-05-30 10:00,30,18.94,18.94,18.94,18.94,0
20090901|2008-05-30 12:00,30,18.92,18.92,18.92,18.92,0
20090901|2008-05-30 13:00,30,18.97,18.97,18.97,18.97,0
20090901|2008-05-30 16:00,30,18.97,18.97,18.97,18.97,0
20090901|2008-06-02 09:30,2,19,19,19,19,0
20090901|2008-06-02 12:30,2,19,19,19,19,0
20090901|2008-06-02 16:00,2,19,19,19,19,0
20090901|2008-06-03 08:30,3,19.1,19.1,19.1,19.1,0
20090901|2008-06-03 10:00,3,19.15,19.15,19.15,19.15,0
20090901|2008-06-03 12:00,3,19.15,19.15,19.15,19.15,0
20090901|2008-06-03 16:00,3,19.17,19.17,19.17,19.17,0
20090901|2008-06-03 17:30,4,19.2,19.2,19.2,19.2,0
20090901|2008-06-04 08:30,4,19.17,19.17,19.17,19.17,0
20090901|2008-06-04 10:30,4,19.17,19.17,19.17,19.17,0
20090901|2008-06-04 16:00,4,19.17,19.17,19.17,19.17,0
20090901|2008-06-05 11:00,5,19.22,19.22,19.22,19.22,0
20090901|2008-06-05 12:30,5,19.23,19.23,19.23,19.23,0
20090901|2008-06-05 16:00,5,19.23,19.23,19.23,19.23,0
20090901|2008-06-06 12:00,6,19.5,19.5,19.5,19.5,0
20090901|2008-06-06 13:00,6,19.5,19.5,19.5,19.5,0
20090901|2008-06-06 16:00,6,19.5,19.5,19.5,19.5,0
20090901|2008-06-09 09:00,9,19.5,19.5,19.5,19.5,0
20090901|2008-06-09 11:30,9,19.95,19.95,19.95,19.95,0
20090901|2008-06-09 16:00,9,19.95,19.95,19.95,19.95,0
20090901|2008-06-10 12:30,10,19.9,19.95,19.82,19.87,0
20090901|2008-06-10 15:30,10,19.95,19.95,19.95,19.95,0
20090901|2008-06-10 16:00,10,19.87,19.87,19.87,19.87,0
20090901|2008-06-11 13:00,11,20.14,20.14,20.14,20.14,0
20090901|2008-06-11 16:00,11,20.25,20.25,20.25,20.25,0
20090901|2008-06-11 21:00,12,20.5,20.5,20.5,20.5,0
20090901|2008-06-12 09:30,12,20.5,20.5,20.5,20.5,0
20090901|2008-06-12 10:00,12,20.5,20.5,20.5,20.5,0
20090901|2008-06-12 12:00,12,20.39,20.4,20.39,20.4,0
20090901|2008-06-12 12:30,12,20.5,20.5,20.5,20.5,0
20090901|2008-06-12 16:00,12,20.5,20.5,20.5,20.5,0
20090901|2008-06-13 08:00,13,20.5,20.5,20.5,20.5,0
20090901|2008-06-13 09:00,13,20.55,20.55,20.55,20.55,0
20090901|2008-06-13 09:30,13,20.5,20.5,20.5,20.5,0
20090901|2008-06-13 10:30,13,20.5,20.5,20.5,20.5,0
20090901|2008-06-13 12:00,13,20.54,20.54,20.53,20.53,0
20090901|2008-06-13 12:30,13,20.5,20.5,20.5,20.5,0
20090901|2008-06-13 16:00,13,20.52,20.52,20.52,20.52,0
20090901|2008-06-16 09:30,16,20.6,20.6,20.6,20.6,0
20090901|2008-06-16 10:00,16,20.57,20.65,20.57,20.65,0
20090901|2008-06-16 10:30,16,20.65,20.65,20.65,20.65,0
20090901|2008-06-16 11:00,16,20.62,20.65,20.62,20.65,0
20090901|2008-06-16 11:30,16,20.75,20.75,20.75,20.75,0
20090901|2008-06-16 15:30,16,20.75,20.75,20.75,20.75,0
20090901|2008-06-17 09:00,17,20.8,20.85,20.8,20.85,0
20090901|2008-06-17 10:00,17,20.8,20.8,20.8,20.8,0
20090901|2008-06-17 11:30,17,20.84,20.84,20.84,20.84,0
20090901|2008-06-17 12:00,17,20.9,20.92,20.9,20.92,0
20090901|2008-06-17 13:30,17,20.86,20.86,20.86,20.86,0
20090901|2008-06-17 15:30,17,20.88,20.88,20.88,20.88,0
20090901|2008-06-18 09:30,18,21.05,21.05,21.05,21.05,0
20090901|2008-06-18 10:00,18,20.95,20.95,20.95,20.95,0
20090901|2008-06-18 10:30,18,21,21,20.99,20.99,0
20090901|2008-06-18 12:00,18,20.97,20.97,20.97,20.97,0
20090901|2008-06-18 12:30,18,20.97,21,20.97,20.98,0
20090901|2008-06-18 16:00,18,20.98,20.98,20.98,20.98,0
20090901|2008-06-18 22:00,19,21.25,21.25,21.25,21.25,0
20090901|2008-06-19 10:00,19,20.91,20.91,20.88,20.88,0
20090901|2008-06-19 11:00,19,20.88,20.88,20.88,20.88,0
20090901|2008-06-19 11:30,19,20.9,20.9,20.9,20.9,0
20090901|2008-06-19 12:00,19,20.96,20.96,20.95,20.95,0
20090901|2008-06-19 12:30,19,20.98,20.98,20.98,20.98,0
20090901|2008-06-19 13:00,19,20.98,20.98,20.98,20.98,0
20090901|2008-06-19 15:30,19,20.98,20.98,20.98,20.98,0
20090901|2008-06-20 10:00,20,20.9,20.9,20.9,20.9,0
20090901|2008-06-20 11:00,20,20.89,20.89,20.8,20.8,0
20090901|2008-06-20 11:30,20,20.8,20.8,20.8,20.8,0
20090901|2008-06-20 12:00,20,20.8,20.8,20.8,20.8,0
20090901|2008-06-20 12:30,20,20.75,20.75,20.75,20.75,0
20090901|2008-06-20 15:30,20,20.74,20.74,20.74,20.74,0
20090901|2008-06-23 09:00,23,20.75,20.77,20.75,20.77,0
20090901|2008-06-23 12:00,23,20.7,20.7,20.7,20.7,0
20090901|2008-06-23 12:30,23,20.7,20.7,20.7,20.7,0
20090901|2008-06-23 15:00,23,20.6,20.6,20.6,20.6,0
20090901|2008-06-23 15:30,23,20.7,20.7,20.7,20.7,0
20090901|2008-06-24 09:30,24,20.6,20.6,20.6,20.6,0
20090901|2008-06-24 10:00,24,20.62,20.62,20.6,20.6,0
20090901|2008-06-24 11:00,24,20.6,20.6,20.55,20.55,0
20090901|2008-06-24 12:00,24,20.58,20.58,20.58,20.58,0
20090901|2008-06-24 13:00,24,20.58,20.58,20.52,20.53,0
20090901|2008-06-24 16:00,24,20.58,20.58,20.58,20.58,0
20090901|2008-06-24 17:00,25,20.5,20.5,20.5,20.5,0
20090901|2008-06-24 19:30,25,20.45,20.45,20.45,20.45,0
20090901|2008-06-25 08:30,25,20.5,20.5,20.5,20.5,0
20090901|2008-06-25 10:00,25,20.49,20.5,20.49,20.5,0
20090901|2008-06-25 10:30,25,20.44,20.44,20.44,20.44,0
20090901|2008-06-25 12:00,25,20.53,20.56,20.53,20.56,0
20090901|2008-06-25 12:30,25,20.56,20.58,20.56,20.56,0
20090901|2008-06-25 13:00,25,20.56,20.56,20.56,20.56,0
20090901|2008-06-25 15:30,25,20.56,20.56,20.56,20.56,0
20090901|2008-06-26 13:00,26,20.5,20.5,20.5,20.5,0
20090901|2008-06-26 16:00,26,20.5,20.5,20.5,20.5,0
20090901|2008-06-26 17:00,27,20.39,20.39,20.35,20.35,0
20090901|2008-06-27 11:30,27,20.47,20.47,20.47,20.47,0
20090901|2008-06-27 13:00,27,20.45,20.47,20.45,20.47,0
20090901|2008-06-27 15:30,27,20.47,20.47,20.47,20.47,0
20090901|2008-06-30 09:00,30,20.4,20.4,20.4,20.4,0
20090901|2008-06-30 12:30,30,20.4,20.4,20.4,20.4,0
20090901|2008-06-30 16:00,30,20.4,20.4,20.4,20.4,0
20090901|2008-07-01 09:00,1,20.44,20.44,20.44,20.44,0
20090901|2008-07-01 12:00,1,20.43,20.43,20.43,20.43,0
20090901|2008-07-01 14:30,1,20.44,20.44,20.44,20.44,0
20090901|2008-07-01 16:00,1,20.43,20.43,20.43,20.43,0
20090901|2008-07-01 17:00,2,20.5,20.5,20.5,20.5,0
20090901|2008-07-02 16:00,2,20.5,20.5,20.5,20.5,0
20090901|2008-07-02 20:30,3,20.5,20.5,20.5,20.5,0
20090901|2008-07-03 09:00,3,20.5,20.5,20.5,20.5,0
20090901|2008-07-03 10:30,3,20.52,20.55,20.52,20.55,0
20090901|2008-07-03 11:00,3,20.55,20.56,20.55,20.56,0
20090901|2008-07-03 11:30,3,20.51,20.51,20.5,20.5,0
20090901|2008-07-03 16:00,3,20.5,20.5,20.5,20.5,0
20090901|2008-07-04 15:30,4,20.5,20.5,20.5,20.5,0
20090901|2008-07-07 16:00,7,20.5,20.5,20.5,20.5,0
20090901|2008-07-08 16:00,8,20.45,20.45,20.45,20.45,0
20090901|2008-07-09 11:30,9,20.29,20.3,20.29,20.3,0
20090901|2008-07-09 13:00,9,20.33,20.34,20.33,20.34,0
20090901|2008-07-09 15:00,9,20.29,20.29,20.29,20.29,0
20090901|2008-07-09 16:00,9,20.34,20.34,20.34,20.34,0
20090901|2008-07-10 07:00,10,20.17,20.17,20.17,20.17,0
20090901|2008-07-10 09:00,10,20.2,20.2,20.2,20.2,0
20090901|2008-07-10 09:30,10,20.2,20.2,20.2,20.2,0
20090901|2008-07-10 12:00,10,20.14,20.14,20.13,20.13,0
20090901|2008-07-10 12:30,10,20.2,20.23,20.2,20.23,0
20090901|2008-07-10 13:00,10,20.3,20.3,20.3,20.3,0
20090901|2008-07-10 16:00,10,20.23,20.23,20.23,20.23,0
20090901|2008-07-11 08:00,11,20.2,20.2,20.2,20.2,0
20090901|2008-07-11 10:30,11,20.23,20.23,20.23,20.23,0
20090901|2008-07-11 11:00,11,20.15,20.22,20.15,20.22,0
20090901|2008-07-11 16:00,11,20.22,20.22,20.22,20.22,0
20090901|2008-07-14 13:00,14,20.14,20.15,20.14,20.15,0
20090901|2008-07-14 16:00,14,20.14,20.14,20.14,20.14,0
20090901|2008-07-15 11:00,15,20.3,20.32,20.3,20.32,0
20090901|2008-07-15 12:00,15,20.3,20.3,20.25,20.25,0
20090901|2008-07-15 12:30,15,20.23,20.23,20.22,20.23,0
20090901|2008-07-15 13:00,15,20.18,20.19,20.18,20.19,0
20090901|2008-07-15 16:00,15,20.18,20.18,20.18,20.18,0
20090901|2008-07-15 21:30,16,20.21,20.21,20.2,20.2,0
20090901|2008-07-16 09:30,16,20.28,20.28,20.28,20.28,0
20090901|2008-07-16 12:30,16,20.2,20.2,20.2,20.2,0
20090901|2008-07-16 13:30,16,20.27,20.27,20.27,20.27,0
20090901|2008-07-16 16:00,16,20.2,20.2,20.2,20.2,0
20090901|2008-07-17 12:30,17,20.25,20.25,20.25,20.25,0
20090901|2008-07-17 16:00,17,20.18,20.18,20.18,20.18,0
20090901|2008-07-18 11:00,18,20.14,20.15,20.14,20.15,0
20090901|2008-07-18 11:30,18,20.12,20.12,20.12,20.12,0
20090901|2008-07-18 12:00,18,20.12,20.12,20.12,20.12,0
20090901|2008-07-18 12:30,18,20.11,20.11,20.11,20.11,0
20090901|2008-07-18 13:00,18,20.04,20.07,20.04,20.06,0
20090901|2008-07-18 16:00,18,20.1,20.1,20.1,20.1,0
20090901|2008-07-21 16:00,21,19.98,19.98,19.98,19.98,0
20090901|2008-07-22 12:00,22,19.84,19.84,19.84,19.84,0
20090901|2008-07-22 13:00,22,19.74,19.74,19.7,19.7,0
20090901|2008-07-22 16:00,22,19.77,19.77,19.77,19.77,0
20090901|2008-07-23 11:30,23,19.67,19.67,19.67,19.67,0
20090901|2008-07-23 16:00,23,19.67,19.67,19.67,19.67,0
20090901|2008-07-24 09:30,24,19.67,19.67,19.67,19.67,0
20090901|2008-07-24 10:00,24,19.5,19.5,19.5,19.5,0
20090901|2008-07-24 10:30,24,19.55,19.55,19.54,19.54,0
20090901|2008-07-24 13:00,24,19.58,19.58,19.58,19.58,0
20090901|2008-07-24 15:30,24,19.58,19.58,19.58,19.58,0
20090901|2008-07-24 16:00,24,19.54,19.54,19.54,19.54,0
20090901|2008-07-25 16:00,25,19.54,19.54,19.54,19.54,0
20090901|2008-07-28 10:30,28,19.54,19.54,19.54,19.54,0
20090901|2008-07-28 12:30,28,19.54,19.54,19.54,19.54,0
20090901|2008-07-28 16:00,28,19.54,19.54,19.54,19.54,0
20090901|2008-07-29 09:30,29,19.43,19.43,19.42,19.42,0
20090901|2008-07-29 12:30,29,19.35,19.35,19.34,19.34,0
20090901|2008-07-29 13:00,29,19.4,19.4,19.25,19.25,0
20090901|2008-07-29 15:00,29,19.25,19.25,19.25,19.25,0
20090901|2008-07-29 16:00,29,19.3,19.3,19.3,19.3,0
20090901|2008-07-30 07:30,30,19.22,19.22,19.22,19.22,0
20090901|2008-07-30 08:00,30,19.19,19.19,19.19,19.19,0
20090901|2008-07-30 09:00,30,19.26,19.26,19.25,19.25,0
20090901|2008-07-30 10:30,30,19.05,19.05,19.05,19.05,0
20090901|2008-07-30 11:00,30,18.86,18.86,18.86,18.86,0
20090901|2008-07-30 11:30,30,18.97,19.03,18.97,19.03,0
20090901|2008-07-30 12:30,30,19,19,19,19,0
20090901|2008-07-30 16:00,30,19,19,19,19,0
20090901|2008-07-31 09:30,31,19,19.05,19,19.05,0
20090901|2008-07-31 10:30,31,19.1,19.1,19.1,19.1,0
20090901|2008-07-31 15:00,31,19.1,19.1,19.1,19.1,0
20090901|2008-07-31 16:00,31,19.1,19.1,19.1,19.1,0
20090901|2008-08-01 09:30,1,19.08,19.1,19.08,19.1,0
20090901|2008-08-01 16:00,1,19.1,19.1,19.1,19.1,0
20090901|2008-08-04 09:30,4,19.08,19.08,19.08,19.08,0
20090901|2008-08-04 16:00,4,19.08,19.08,19.08,19.08,0
20090901|2008-08-05 06:00,5,19.03,19.03,19.03,19.03,0
20090901|2008-08-05 09:30,5,19.05,19.05,19.05,19.05,0
20090901|2008-08-05 11:30,5,19.03,19.03,19.03,19.03,0
20090901|2008-08-05 15:30,5,19.05,19.05,19.05,19.05,0
20090901|2008-08-05 16:00,5,19.03,19.03,19.03,19.03,0
20090901|2008-08-06 10:00,6,19.03,19.03,19.03,19.03,0
20090901|2008-08-06 10:30,6,19,19,19,19,0
20090901|2008-08-06 11:00,6,18.97,18.98,18.97,18.98,0
20090901|2008-08-06 16:00,6,18.98,18.98,18.98,18.98,0
20090901|2008-08-07 06:30,7,18.98,18.98,18.9,18.9,0
20090901|2008-08-07 08:00,7,18.9,18.9,18.9,18.9,0
20090901|2008-08-07 08:30,7,18.84,18.84,18.74,18.74,0
20090901|2008-08-07 09:00,7,18.78,18.78,18.78,18.78,0
20090901|2008-08-07 10:00,7,18.75,18.95,18.75,18.95,0
20090901|2008-08-07 12:00,7,18.73,18.73,18.73,18.73,0
20090901|2008-08-07 14:30,7,18.65,18.65,18.65,18.65,0
20090901|2008-08-07 16:00,7,18.73,18.73,18.73,18.73,0
20090901|2008-08-08 09:00,8,18.63,18.63,18.63,18.63,0
20090901|2008-08-08 10:30,8,18.62,18.68,18.62,18.68,0
20090901|2008-08-08 12:00,8,18.55,18.55,18.55,18.55,0
20090901|2008-08-08 13:00,8,18.52,18.55,18.52,18.55,0
20090901|2008-08-08 16:00,8,18.52,18.52,18.52,18.52,0
20090901|2008-08-11 09:00,11,18.48,18.48,18.42,18.46,0
20090901|2008-08-11 10:00,11,18.48,18.48,18.48,18.48,0
20090901|2008-08-11 13:00,11,18.45,18.69,18.45,18.69,0
20090901|2008-08-11 16:00,11,18.45,18.45,18.45,18.45,0
20090901|2008-08-12 08:00,12,18.49,18.49,18.45,18.45,0
20090901|2008-08-12 08:30,12,18.35,18.35,18.35,18.35,0
20090901|2008-08-12 09:00,12,18.53,18.53,18.35,18.35,0
20090901|2008-08-12 09:30,12,18.5,18.5,18.5,18.5,0
20090901|2008-08-12 10:00,12,18.47,18.47,18.47,18.47,0
20090901|2008-08-12 11:30,12,18.5,18.5,18.5,18.5,0
20090901|2008-08-12 13:00,12,18.5,18.55,18.5,18.55,0
20090901|2008-08-12 16:00,12,18.5,18.5,18.5,18.5,0
20090901|2008-08-13 12:00,13,18.57,18.57,18.57,18.57,0
20090901|2008-08-13 15:00,13,18.57,18.57,18.57,18.57,0
20090901|2008-08-13 16:00,13,18.57,18.57,18.57,18.57,0
20090901|2008-08-14 14:30,14,18.55,18.55,18.55,18.55,0
20090901|2008-08-14 16:00,14,18.57,18.57,18.57,18.57,0
20090901|2008-08-15 08:30,15,18.55,18.55,18.55,18.55,0
20090901|2008-08-15 09:00,15,18.57,18.57,18.55,18.55,0
20090901|2008-08-15 09:30,15,18.55,18.55,18.55,18.55,0
20090901|2008-08-15 10:00,15,18.55,18.55,18.5,18.5,0
20090901|2008-08-15 10:30,15,18.5,18.5,18.5,18.5,0
20090901|2008-08-15 16:00,15,18.5,18.5,18.5,18.5,0
20090901|2008-08-18 09:30,18,18.47,18.47,18.47,18.47,0
20090901|2008-08-18 10:00,18,18.46,18.46,18.45,18.45,0
20090901|2008-08-18 12:00,18,18.45,18.45,18.45,18.45,0
20090901|2008-08-18 12:30,18,18.45,18.45,18.45,18.45,0
20090901|2008-08-18 13:00,18,18.4,18.4,18.38,18.39,0
20090901|2008-08-18 16:00,18,18.4,18.4,18.4,18.4,0
20090901|2008-08-19 10:00,19,18.34,18.34,18.34,18.34,0
20090901|2008-08-19 10:30,19,18.31,18.31,18.27,18.27,0
20090901|2008-08-19 12:00,19,18.22,18.22,18.22,18.22,0
20090901|2008-08-19 12:30,19,18.2,18.2,18.2,18.2,0
20090901|2008-08-19 14:00,19,18.15,18.15,18.15,18.15,0
20090901|2008-08-19 16:00,19,18.2,18.2,18.2,18.2,0
20090901|2008-08-19 17:00,20,18.06,18.06,18.01,18.01,0
20090901|2008-08-19 19:30,20,18.14,18.14,18.14,18.14,0
20090901|2008-08-20 09:00,20,18.08,18.08,18.07,18.07,0
20090901|2008-08-20 09:30,20,18.07,18.07,18.07,18.07,0
20090901|2008-08-20 10:00,20,18.06,18.07,18.06,18.07,0
20090901|2008-08-20 11:00,20,18.07,18.1,18.07,18.1,0
20090901|2008-08-20 11:30,20,18.05,18.12,18.05,18.11,0
20090901|2008-08-20 12:30,20,18.1,18.1,18.1,18.1,0
20090901|2008-08-20 13:00,20,18.1,18.1,18.1,18.1,0
20090901|2008-08-20 16:00,20,18.1,18.1,18.1,18.1,0
20090901|2008-08-21 08:00,21,18.09,18.09,18.09,18.09,0
20090901|2008-08-21 08:30,21,18.09,18.09,18.09,18.09,0
20090901|2008-08-21 12:00,21,18.22,18.22,18.15,18.15,0
20090901|2008-08-21 13:00,21,18.2,18.3,18.2,18.3,0
20090901|2008-08-21 16:00,21,18.3,18.3,18.3,18.3,0
20090901|2008-08-21 23:00,22,18.35,18.35,18.35,18.35,0
20090901|2008-08-22 06:30,22,18.38,18.38,18.38,18.38,0
20090901|2008-08-22 09:30,22,18.33,18.35,18.32,18.35,0
20090901|2008-08-22 11:00,22,18.39,18.39,18.37,18.37,0
20090901|2008-08-22 13:00,22,18.33,18.33,18.33,18.33,0
20090901|2008-08-22 16:00,22,18.37,18.37,18.37,18.37,0
20090901|2008-08-25 09:00,25,18.34,18.34,18.34,18.34,0
20090901|2008-08-25 09:30,25,18.39,18.39,18.39,18.39,0
20090901|2008-08-25 13:30,25,18.39,18.39,18.39,18.39,0
20090901|2008-08-25 16:00,25,18.39,18.39,18.39,18.39,0
20090901|2008-08-26 09:30,26,18.33,18.33,18.33,18.33,0
20090901|2008-08-26 10:30,26,18.26,18.26,18.26,18.26,0
20090901|2008-08-26 11:00,26,18.3,18.3,18.16,18.16,0
20090901|2008-08-26 13:00,26,18.22,18.22,18.22,18.22,0
20090901|2008-08-26 14:00,26,18.15,18.15,18.15,18.15,0
20090901|2008-08-26 16:00,26,18.22,18.22,18.22,18.22,0
20090901|2008-08-27 10:30,27,18.22,18.22,18.21,18.21,0
20090901|2008-08-27 12:00,27,18.19,18.19,18.19,18.19,0
20090901|2008-08-27 13:00,27,18.25,18.27,18.25,18.27,0
20090901|2008-08-27 16:00,27,18.19,18.19,18.19,18.19,0
20090901|2008-08-28 13:00,28,18.16,18.16,18.16,18.16,0
20090901|2008-08-28 13:30,28,18.2,18.2,18.2,18.2,0
20090901|2008-08-28 16:00,28,18.16,18.16,18.16,18.16,0
20090901|2008-08-29 10:00,29,18.15,18.15,18.15,18.15,0
20090901|2008-08-29 11:00,29,18.12,18.15,18.1,18.1,0
20090901|2008-08-29 12:00,29,18.08,18.09,18.08,18.09,0
20090901|2008-08-29 13:00,29,18.09,18.09,18.07,18.08,0
20090901|2008-08-29 16:00,29,18.07,18.07,18.07,18.07,0
20090901|2008-09-01 20:00,2,17.83,17.83,17.78,17.78,0
20090901|2008-09-02 09:00,2,18.07,18.07,18.07,18.07,0
20090901|2008-09-02 09:30,2,18,18.02,18,18.02,0
20090901|2008-09-02 11:30,2,17.98,17.98,17.82,17.84,0
20090901|2008-09-02 12:00,2,17.83,17.83,17.81,17.81,0
20090901|2008-09-02 16:00,2,17.81,17.81,17.81,17.81,0
20090901|2008-09-02 18:30,3,17.81,17.81,17.81,17.81,0
20090901|2008-09-03 07:30,3,17.65,17.65,17.65,17.65,0
20090901|2008-09-03 08:00,3,17.56,17.56,17.56,17.56,0
20090901|2008-09-03 08:30,3,17.56,17.56,17.56,17.56,0
20090901|2008-09-03 09:00,3,17.56,17.56,17.33,17.33,0
20090901|2008-09-03 09:30,3,17.56,17.58,17.56,17.58,0
20090901|2008-09-03 10:00,3,17.57,17.57,17.57,17.57,0
20090901|2008-09-03 10:30,3,17.57,17.57,17.57,17.57,0
20090901|2008-09-03 11:30,3,17.48,17.5,17.45,17.5,0
20090901|2008-09-03 12:00,3,17.48,17.48,17.48,17.48,0
20090901|2008-09-03 12:30,3,17.58,17.69,17.57,17.58,0
20090901|2008-09-03 14:00,3,17.65,17.65,17.65,17.65,0
20090901|2008-09-03 14:30,3,17.65,17.65,17.65,17.65,0
20090901|2008-09-03 15:00,3,17.65,17.65,17.65,17.65,0
20090901|2008-09-03 15:30,3,17.61,17.61,17.6,17.61,0
20090901|2008-09-03 16:00,3,17.58,17.58,17.58,17.58,0
20090901|2008-09-04 07:30,4,17.63,17.66,17.63,17.66,0
20090901|2008-09-04 09:00,4,17.6,17.6,17.6,17.6,0
20090901|2008-09-04 10:30,4,17.6,17.6,17.6,17.6,0
20090901|2008-09-04 11:00,4,17.65,17.65,17.65,17.65,0
20090901|2008-09-04 13:00,4,17.65,17.65,17.61,17.61,0
20090901|2008-09-04 13:30,4,17.61,17.61,17.61,17.61,0
20090901|2008-09-04 16:00,4,17.6,17.6,17.6,17.6,0
20090901|2008-09-05 04:30,5,17.65,17.65,17.65,17.65,0
20090901|2008-09-05 08:30,5,17.65,17.65,17.63,17.65,0
20090901|2008-09-05 11:00,5,17.65,17.65,17.65,17.65,0
20090901|2008-09-05 12:00,5,17.58,17.58,17.58,17.58,0
20090901|2008-09-05 16:00,5,17.56,17.56,17.56,17.56,0
20090901|2008-09-08 13:00,8,17.6,17.62,17.6,17.62,0
20090901|2008-09-08 16:00,8,17.61,17.61,17.61,17.61,0
20090901|2008-09-09 09:00,9,17.58,17.58,17.58,17.58,0
20090901|2008-09-09 09:30,9,17.51,17.51,17.51,17.51,0
20090901|2008-09-09 11:00,9,17.51,17.51,17.5,17.5,0
20090901|2008-09-09 12:30,9,17.51,17.51,17.51,17.51,0
20090901|2008-09-09 13:00,9,17.4,17.4,17.4,17.4,0
20090901|2008-09-09 15:00,9,17.42,17.42,17.42,17.42,0
20090901|2008-09-09 15:30,9,17.42,17.42,17.37,17.37,0
20090901|2008-09-09 16:00,9,17.4,17.4,17.4,17.4,0
20090901|2008-09-10 09:00,10,17.36,17.37,17.35,17.37,0
20090901|2008-09-10 09:30,10,17.32,17.34,17.28,17.28,0
20090901|2008-09-10 10:00,10,17.22,17.22,17.17,17.17,0
20090901|2008-09-10 15:00,10,17.13,17.13,17.13,17.13,0
20090901|2008-09-10 16:00,10,17.17,17.17,17.17,17.17,0
20090901|2008-09-10 22:00,11,17.13,17.13,17.13,17.13,0
20090901|2008-09-11 10:00,11,17.06,17.06,17.06,17.06,0
20090901|2008-09-11 11:00,11,17,17,17,17,0
20090901|2008-09-11 11:30,11,17,17,16.95,16.95,0
20090901|2008-09-11 13:00,11,16.95,17.01,16.95,16.97,0
20090901|2008-09-11 15:00,11,16.92,16.92,16.9,16.92,0
20090901|2008-09-11 15:30,11,16.9,16.9,16.9,16.9,0
20090901|2008-09-11 16:00,11,17.01,17.01,17.01,17.01,0
20090901|2008-09-11 17:00,12,17,17,17,17,0
20090901|2008-09-11 17:30,12,17,17,17,17,0
20090901|2008-09-12 07:30,12,16.95,16.95,16.95,16.95,0
20090901|2008-09-12 08:00,12,16.95,16.95,16.95,16.95,0
20090901|2008-09-12 09:00,12,16.95,16.95,16.95,16.95,0
20090901|2008-09-12 11:00,12,16.96,16.96,16.96,16.96,0
20090901|2008-09-12 11:30,12,16.97,17.12,16.97,17.12,0
20090901|2008-09-12 12:00,12,16.98,16.98,16.91,16.91,0
20090901|2008-09-12 13:00,12,16.95,16.95,16.9,16.9,0
20090901|2008-09-12 16:00,12,16.95,16.95,16.95,16.95,0
20090901|2008-09-15 09:00,15,16.89,16.89,16.89,16.89,0
20090901|2008-09-15 09:30,15,16.8,16.8,16.8,16.8,0
20090901|2008-09-15 10:00,15,16.88,16.88,16.88,16.88,0
20090901|2008-09-15 13:00,15,16.75,16.75,16.75,16.75,0
20090901|2008-09-15 13:30,15,16.85,16.85,16.85,16.85,0
20090901|2008-09-15 16:00,15,16.75,16.75,16.75,16.75,0
20090901|2008-09-16 06:00,16,16.8,16.8,16.8,16.8,0
20090901|2008-09-16 09:00,16,16.75,16.75,16.75,16.75,0
20090901|2008-09-16 10:30,16,16.75,16.75,16.75,16.75,0
20090901|2008-09-16 11:30,16,16.77,16.77,16.77,16.77,0
20090901|2008-09-16 12:00,16,16.77,16.77,16.75,16.75,0
20090901|2008-09-16 12:30,16,16.74,16.76,16.71,16.71,0
20090901|2008-09-16 13:30,16,16.69,16.69,16.69,16.69,0
20090901|2008-09-16 16:00,16,16.71,16.71,16.71,16.71,0
20090901|2008-09-16 20:30,17,16.85,16.85,16.85,16.85,0
20090901|2008-09-17 11:00,17,16.76,16.82,16.76,16.82,0
20090901|2008-09-17 12:00,17,16.83,16.85,16.83,16.85,0
20090901|2008-09-17 12:30,17,16.83,17,16.83,17,0
20090901|2008-09-17 13:00,17,16.92,16.94,16.88,16.88,0
20090901|2008-09-17 13:30,17,16.88,16.88,16.88,16.88,0
20090901|2008-09-17 14:30,17,16.83,16.83,16.82,16.82,0
20090901|2008-09-17 15:00,17,16.83,16.83,16.82,16.82,0
20090901|2008-09-17 16:00,17,16.94,16.94,16.94,16.94,0
20090901|2008-09-17 17:30,18,16.87,16.87,16.87,16.87,0
20090901|2008-09-18 07:00,18,16.94,16.94,16.94,16.94,0
20090901|2008-09-18 08:00,18,17,17,16.94,16.94,0
20090901|2008-09-18 08:30,18,16.92,16.92,16.86,16.86,0
20090901|2008-09-18 09:00,18,17.02,17.05,17.02,17.05,0
20090901|2008-09-18 09:30,18,17.05,17.05,17.05,17.05,0
20090901|2008-09-18 10:00,18,17.12,17.12,17.12,17.12,0
20090901|2008-09-18 12:00,18,17.15,17.15,17.15,17.15,0
20090901|2008-09-18 16:00,18,17.15,17.15,17.15,17.15,0
20090901|2008-09-18 20:30,19,17.15,17.15,17.15,17.15,0
20090901|2008-09-19 08:00,19,17.11,17.11,17.04,17.04,0
20090901|2008-09-19 08:30,19,17.05,17.05,17.05,17.05,0
20090901|2008-09-19 09:00,19,17.09,17.09,17.09,17.09,0
20090901|2008-09-19 10:30,19,17.04,17.04,17.04,17.04,0
20090901|2008-09-19 11:00,19,17.04,17.04,17.04,17.04,0
20090901|2008-09-19 12:00,19,17.1,17.1,17.1,17.1,0
20090901|2008-09-19 13:00,19,17.11,17.11,17.1,17.1,0
20090901|2008-09-19 16:00,19,17.1,17.1,17.1,17.1,0
20090901|2008-09-22 09:00,22,17.1,17.1,17.1,17.1,0
20090901|2008-09-22 09:30,22,17.1,17.1,17.1,17.1,0
20090901|2008-09-22 10:00,22,17.08,17.08,17.08,17.08,0
20090901|2008-09-22 12:00,22,17.1,17.13,17.1,17.13,0
20090901|2008-09-22 12:30,22,17.07,17.07,17.07,17.07,0
20090901|2008-09-22 13:00,22,17.14,17.14,17.14,17.14,0
20090901|2008-09-22 16:00,22,17.07,17.07,17.07,17.07,0
20090901|2008-09-23 07:00,23,17.15,17.16,17.15,17.16,0
20090901|2008-09-23 08:30,23,17.13,17.17,17.13,17.17,0
20090901|2008-09-23 09:00,23,17.17,17.17,17.17,17.17,0
20090901|2008-09-23 10:30,23,17.05,17.05,17.05,17.05,0
20090901|2008-09-23 11:00,23,17.02,17.02,16.97,16.97,0
20090901|2008-09-23 11:30,23,16.98,16.99,16.97,16.99,0
20090901|2008-09-23 15:00,23,17,17,17,17,0
20090901|2008-09-23 16:00,23,16.99,16.99,16.99,16.99,0
20090901|2008-09-24 09:30,24,16.97,16.97,16.97,16.97,0
20090901|2008-09-24 11:30,24,16.96,16.96,16.96,16.96,0
20090901|2008-09-24 14:00,24,17,17,17,17,0
20090901|2008-09-24 16:00,24,17.01,17.01,17.01,17.01,0
20090901|2008-09-25 09:30,25,17.01,17.01,17.01,17.01,0
20090901|2008-09-25 16:00,25,17.01,17.01,17.01,17.01,0
20090901|2008-09-26 08:30,26,17.05,17.05,17.05,17.05,0
20090901|2008-09-26 09:00,26,17.05,17.05,17.05,17.05,0
20090901|2008-09-26 09:30,26,17.05,17.05,17.05,17.05,0
20090901|2008-09-26 10:00,26,17.05,17.05,17.05,17.05,0
20090901|2008-09-26 12:30,26,17.05,17.05,17.05,17.05,0
20090901|2008-09-26 16:00,26,17.05,17.05,17.05,17.05,0
20090901|2008-09-29 10:30,29,17,17,16.95,16.95,0
20090901|2008-09-29 11:00,29,16.95,16.96,16.91,16.95,0
20090901|2008-09-29 11:30,29,16.92,16.92,16.92,16.92,0
20090901|2008-09-29 12:00,29,16.92,16.92,16.9,16.9,0
20090901|2008-09-29 13:00,29,16.88,16.88,16.88,16.88,0
20090901|2008-09-29 16:00,29,16.88,16.88,16.88,16.88,0
20090901|2008-09-30 08:30,30,16.88,16.88,16.88,16.88,0
20090901|2008-09-30 09:00,30,16.86,16.88,16.83,16.88,0
20090901|2008-09-30 09:30,30,16.88,16.9,16.82,16.82,0
20090901|2008-09-30 10:30,30,16.77,16.77,16.72,16.74,0
20090901|2008-09-30 11:00,30,16.78,16.78,16.78,16.78,0
20090901|2008-09-30 11:30,30,16.78,16.78,16.78,16.78,0
20090901|2008-09-30 12:00,30,16.75,16.75,16.75,16.75,0
20090901|2008-09-30 13:00,30,16.7,16.72,16.7,16.72,0
20090901|2008-09-30 15:00,30,16.72,16.72,16.72,16.72,0
20090901|2008-09-30 16:00,30,16.71,16.71,16.71,16.71,0
20090901|2008-10-01 07:30,1,16.7,16.7,16.69,16.69,0
20090901|2008-10-01 08:00,1,16.69,16.69,16.69,16.69,0
20090901|2008-10-01 08:30,1,16.66,16.7,16.66,16.7,0
20090901|2008-10-01 09:00,1,16.7,16.78,16.7,16.78,0
20090901|2008-10-01 09:30,1,16.67,16.77,16.67,16.77,0
20090901|2008-10-01 10:30,1,16.68,16.71,16.67,16.71,0
20090901|2008-10-01 11:00,1,16.75,16.75,16.69,16.69,0
20090901|2008-10-01 12:00,1,16.72,16.72,16.71,16.71,0
20090901|2008-10-01 12:30,1,16.68,16.69,16.68,16.69,0
20090901|2008-10-01 16:00,1,16.69,16.69,16.69,16.69,0
20090901|2008-10-02 10:30,2,16.71,16.72,16.71,16.72,0
20090901|2008-10-02 12:30,2,16.7,16.7,16.7,16.7,0
20090901|2008-10-02 13:30,2,16.71,16.71,16.71,16.71,0
20090901|2008-10-02 16:00,2,16.7,16.7,16.7,16.7,0
20090901|2008-10-03 08:30,3,16.75,16.75,16.75,16.75,0
20090901|2008-10-03 10:30,3,16.75,16.75,16.68,16.68,0
20090901|2008-10-03 11:00,3,16.67,16.67,16.67,16.67,0
20090901|2008-10-03 13:00,3,16.78,16.78,16.73,16.73,0
20090901|2008-10-03 16:00,3,16.73,16.73,16.73,16.73,0
20090901|2008-10-06 10:30,6,16.67,16.67,16.67,16.67,0
20090901|2008-10-06 11:00,6,16.65,16.65,16.65,16.65,0
20090901|2008-10-06 12:00,6,16.63,16.63,16.63,16.63,0
20090901|2008-10-06 12:30,6,16.67,16.67,16.63,16.63,0
20090901|2008-10-06 13:30,6,16.56,16.56,16.56,16.56,0
20090901|2008-10-06 14:30,6,16.66,16.66,16.66,16.66,0
20090901|2008-10-06 16:00,6,16.64,16.64,16.64,16.64,0
20090901|2008-10-06 17:30,7,16.65,16.65,16.65,16.65,0
20090901|2008-10-07 09:00,7,16.67,16.67,16.59,16.61,0
20090901|2008-10-07 09:30,7,16.64,16.66,16.64,16.66,0
20090901|2008-10-07 10:00,7,16.66,16.7,16.66,16.7,0
20090901|2008-10-07 10:30,7,16.71,16.73,16.69,16.69,0
20090901|2008-10-07 11:00,7,16.67,16.67,16.67,16.67,0
20090901|2008-10-07 11:30,7,16.67,16.67,16.67,16.67,0
20090901|2008-10-07 13:00,7,16.64,16.64,16.64,16.64,0
20090901|2008-10-07 13:30,7,16.61,16.61,16.61,16.61,0
20090901|2008-10-07 16:00,7,16.64,16.64,16.64,16.64,0
20090901|2008-10-08 08:00,8,16.59,16.59,16.59,16.59,0
20090901|2008-10-08 11:00,8,16.64,16.65,16.64,16.65,0
20090901|2008-10-08 15:30,8,16.64,16.64,16.64,16.64,0
20090901|2008-10-08 16:00,8,16.65,16.65,16.65,16.65,0
20090901|2008-10-09 08:30,9,16.67,16.67,16.67,16.67,0
20090901|2008-10-09 09:30,9,16.68,16.68,16.68,16.68,0
20090901|2008-10-09 13:00,9,16.7,16.7,16.7,16.7,0
20090901|2008-10-09 16:00,9,16.7,16.7,16.7,16.7,0
20090901|2008-10-09 21:30,10,16.62,16.62,16.62,16.62,0
20090901|2008-10-10 01:30,10,16.62,16.62,16.62,16.62,0
20090901|2008-10-10 07:30,10,16.6,16.6,16.6,16.6,0
20090901|2008-10-10 09:30,10,16.55,16.55,16.55,16.55,0
20090901|2008-10-10 10:00,10,16.5,16.5,16.5,16.5,0
20090901|2008-10-10 10:30,10,16.5,16.5,16.5,16.5,0
20090901|2008-10-10 11:00,10,16.5,16.5,16.5,16.5,0
20090901|2008-10-10 11:30,10,16.5,16.5,16.5,16.5,0
20090901|2008-10-10 12:00,10,16.42,16.43,16.42,16.43,0
20090901|2008-10-10 16:00,10,16.43,16.43,16.43,16.43,0
20090901|2008-10-13 09:30,13,16.39,16.43,16.39,16.43,0
20090901|2008-10-13 10:00,13,16.43,16.43,16.4,16.43,0
20090901|2008-10-13 10:30,13,16.33,16.33,16.33,16.33,0
20090901|2008-10-13 13:00,13,16.35,16.35,16.35,16.35,0
20090901|2008-10-13 16:00,13,16.35,16.35,16.35,16.35,0
20090901|2008-10-14 08:00,14,16.37,16.37,16.35,16.35,0
20090901|2008-10-14 10:00,14,16.35,16.35,16.35,16.35,0
20090901|2008-10-14 15:00,14,16.35,16.35,16.35,16.35,0
20090901|2008-10-14 15:30,14,16.32,16.32,16.32,16.32,0
20090901|2008-10-14 16:00,14,16.35,16.35,16.35,16.35,0
20090901|2008-10-15 08:30,15,16.33,16.33,16.33,16.33,0
20090901|2008-10-15 09:00,15,16.28,16.28,16.28,16.28,0
20090901|2008-10-15 09:30,15,16.28,16.28,16.25,16.28,0
20090901|2008-10-15 10:00,15,16.26,16.3,16.26,16.3,0
20090901|2008-10-15 12:30,15,16.29,16.29,16.29,16.29,0
20090901|2008-10-15 13:00,15,16.28,16.28,16.26,16.27,0
20090901|2008-10-15 14:00,15,16.27,16.27,16.27,16.27,0
20090901|2008-10-15 16:00,15,16.27,16.27,16.27,16.27,0
20090901|2008-10-16 09:00,16,16.2,16.2,16.2,16.2,0
20090901|2008-10-16 09:30,16,16.2,16.2,16.2,16.2,0
20090901|2008-10-16 10:30,16,16.27,16.3,16.27,16.3,0
20090901|2008-10-16 11:00,16,16.2,16.2,16.2,16.2,0
20090901|2008-10-16 12:00,16,16.2,16.2,16.2,16.2,0
20090901|2008-10-16 12:30,16,16.15,16.15,16.15,16.15,0
20090901|2008-10-16 13:00,16,16.13,16.15,16.13,16.15,0
20090901|2008-10-16 14:30,16,16.15,16.15,16.13,16.13,0
20090901|2008-10-16 15:00,16,16.13,16.13,16.13,16.13,0
20090901|2008-10-16 16:00,16,16.15,16.15,16.15,16.15,0
20090901|2008-10-17 07:00,17,16.1,16.1,16.1,16.1,0
20090901|2008-10-17 09:30,17,16.1,16.1,16.1,16.1,0
20090901|2008-10-17 10:00,17,16.1,16.1,16.1,16.1,0
20090901|2008-10-17 10:30,17,16.05,16.05,16,16,0
20090901|2008-10-17 11:00,17,15.95,15.95,15.95,15.95,0
20090901|2008-10-17 11:30,17,15.9,15.9,15.9,15.9,0
20090901|2008-10-17 12:30,17,15.76,15.76,15.76,15.76,0
20090901|2008-10-17 16:00,17,15.76,15.76,15.76,15.76,0
20090901|2008-10-20 09:00,20,15.73,15.73,15.73,15.73,0
20090901|2008-10-20 09:30,20,15.66,15.66,15.66,15.66,0
20090901|2008-10-20 10:00,20,15.65,15.65,15.65,15.65,0
20090901|2008-10-20 10:30,20,15.63,15.66,15.63,15.66,0
20090901|2008-10-20 11:00,20,15.64,15.64,15.64,15.64,0
20090901|2008-10-20 13:00,20,15.68,15.68,15.65,15.65,0
20090901|2008-10-20 13:30,20,15.65,15.65,15.65,15.65,0
20090901|2008-10-20 16:00,20,15.65,15.65,15.65,15.65,0
20090901|2008-10-21 11:00,21,15.7,15.7,15.69,15.69,0
20090901|2008-10-21 12:00,21,15.68,15.68,15.67,15.67,0
20090901|2008-10-21 12:30,21,15.68,15.68,15.68,15.68,0
20090901|2008-10-21 13:00,21,15.7,15.75,15.7,15.7,0
20090901|2008-10-21 16:00,21,15.72,15.72,15.72,15.72,0
20090901|2008-10-22 10:00,22,15.75,15.76,15.75,15.76,0
20090901|2008-10-22 11:30,22,15.8,15.8,15.8,15.8,0
20090901|2008-10-22 12:30,22,15.72,15.74,15.72,15.72,0
20090901|2008-10-22 13:00,22,15.71,15.74,15.71,15.71,0
20090901|2008-10-22 16:00,22,15.72,15.72,15.72,15.72,0
20090901|2008-10-23 10:00,23,15.72,15.72,15.71,15.71,0
20090901|2008-10-23 10:30,23,15.71,15.72,15.71,15.72,0
20090901|2008-10-23 12:30,23,15.71,15.71,15.71,15.71,0
20090901|2008-10-23 16:00,23,15.71,15.71,15.71,15.71,0
20090901|2008-10-24 09:30,24,15.76,15.76,15.76,15.76,0
20090901|2008-10-24 10:00,24,15.75,15.75,15.75,15.75,0
20090901|2008-10-24 10:30,24,15.71,15.71,15.65,15.65,0
20090901|2008-10-24 11:00,24,15.65,15.65,15.55,15.55,0
20090901|2008-10-24 11:30,24,15.55,15.55,15.45,15.45,0
20090901|2008-10-24 12:00,24,15.46,15.46,15.46,15.46,0
20090901|2008-10-24 12:30,24,15.46,15.46,15.32,15.32,0
20090901|2008-10-24 16:00,24,15.32,15.32,15.32,15.32,0
20090901|2008-10-27 09:00,27,15.36,15.36,15.32,15.32,0
20090901|2008-10-27 10:00,27,15.32,15.35,15.32,15.35,0
20090901|2008-10-27 10:30,27,15.3,15.3,15.25,15.25,0
20090901|2008-10-27 11:30,27,15.25,15.25,15.22,15.22,0
20090901|2008-10-27 12:00,27,15.28,15.28,15.28,15.28,0
20090901|2008-10-27 13:00,27,15.3,15.3,15.3,15.3,0
20090901|2008-10-27 14:30,27,15.3,15.3,15.3,15.3,0
20090901|2008-10-27 15:00,27,15.3,15.3,15.3,15.3,0
20090901|2008-10-27 16:00,27,15.3,15.3,15.3,15.3,0
20090901|2008-10-28 09:00,28,15.35,15.35,15.35,15.35,0
20090901|2008-10-28 10:30,28,15.35,15.35,15.35,15.35,0
20090901|2008-10-28 11:00,28,15.29,15.29,15.28,15.28,0
20090901|2008-10-28 11:30,28,15.3,15.3,15.3,15.3,0
20090901|2008-10-28 12:30,28,15.3,15.3,15.3,15.3,0
20090901|2008-10-28 16:00,28,15.3,15.3,15.3,15.3,0
20090901|2008-10-28 22:00,29,15.3,15.3,15.3,15.3,0
20090901|2008-10-29 09:00,29,15.32,15.32,15.32,15.32,0
20090901|2008-10-29 09:30,29,15.45,15.45,15.45,15.45,0
20090901|2008-10-29 10:30,29,15.45,15.46,15.45,15.45,0
20090901|2008-10-29 12:30,29,15.45,15.48,15.45,15.48,0
20090901|2008-10-29 16:00,29,15.48,15.48,15.48,15.48,0
20090901|2008-10-30 06:30,30,15.48,15.48,15.48,15.48,0
20090901|2008-10-30 09:00,30,15.65,15.68,15.65,15.68,0
20090901|2008-10-30 09:30,30,15.66,15.66,15.65,15.66,0
20090901|2008-10-30 10:00,30,15.71,15.75,15.71,15.72,0
20090901|2008-10-30 10:30,30,15.75,15.75,15.57,15.57,0
20090901|2008-10-30 11:00,30,15.58,15.7,15.58,15.66,0
20090901|2008-10-30 11:30,30,15.66,15.66,15.66,15.66,0
20090901|2008-10-30 12:30,30,15.7,15.7,15.66,15.68,0
20090901|2008-10-30 13:00,30,15.73,15.73,15.73,15.73,0
20090901|2008-10-30 16:00,30,15.73,15.73,15.73,15.73,0
20090901|2008-10-31 01:00,31,15.65,15.65,15.65,15.65,0
20090901|2008-10-31 10:30,31,15.73,15.73,15.73,15.73,0
20090901|2008-10-31 11:00,31,15.76,15.76,15.76,15.76,0
20090901|2008-10-31 11:30,31,15.78,15.78,15.76,15.76,0
20090901|2008-10-31 13:00,31,15.78,15.78,15.76,15.76,0
20090901|2008-10-31 16:00,31,15.76,15.76,15.76,15.76,0
20090901|2008-11-03 09:30,3,15.76,15.76,15.76,15.76,1
20090901|2008-11-03 10:30,3,15.76,15.76,15.76,15.76,1
20090901|2008-11-03 12:30,3,15.7,15.7,15.7,15.7,6
20090901|2008-11-03 13:30,3,15.75,15.75,15.75,15.75,3
20090901|2008-11-04 11:00,4,15.65,15.65,15.65,15.65,1
20090901|2008-11-04 17:00,5,15.7,15.7,15.7,15.7,4
20090901|2008-11-05 10:30,5,15.7,15.7,15.68,15.68,8
20090901|2008-11-05 11:00,5,15.65,15.65,15.65,15.65,1
20090901|2008-11-05 11:30,5,15.65,15.65,15.65,15.65,2
20090901|2008-11-05 14:30,5,15.62,15.62,15.6,15.6,10
20090901|2008-11-06 07:30,6,15.63,15.63,15.63,15.63,5
20090901|2008-11-06 09:30,6,15.55,15.55,15.55,15.55,2
20090901|2008-11-06 10:00,6,15.55,15.55,15.55,15.55,2
20090901|2008-11-06 10:30,6,15.63,15.65,15.63,15.65,41
20090901|2008-11-06 13:00,6,15.55,15.55,15.55,15.55,2
20090901|2008-11-06 15:30,6,15.55,15.55,15.55,15.55,2
20090901|2008-11-07 10:30,7,15.52,15.58,15.52,15.58,5
20090901|2008-11-07 11:30,7,15.61,15.61,15.56,15.56,4
20090901|2008-11-07 13:30,7,15.55,15.55,15.55,15.55,2
20090901|2008-11-10 09:00,10,15.72,15.72,15.68,15.68,2
20090901|2008-11-10 09:30,10,15.72,15.72,15.72,15.72,1
20090901|2008-11-10 11:00,10,15.88,15.9,15.88,15.9,2
20090901|2008-11-10 11:30,10,15.92,15.92,15.92,15.92,1
20090901|2008-11-10 12:30,10,15.98,15.98,15.98,15.98,1
20090901|2008-11-10 13:00,10,15.96,15.96,15.96,15.96,1
20090901|2008-11-11 08:00,11,15.96,15.96,15.96,15.96,2
20090901|2008-11-11 09:30,11,15.96,15.96,15.9,15.9,8
20090901|2008-11-11 10:00,11,15.9,15.9,15.9,15.9,1
20090901|2008-11-11 10:30,11,15.95,15.95,15.82,15.83,5
20090901|2008-11-11 11:00,11,15.83,15.83,15.82,15.82,7
20090901|2008-11-11 11:30,11,15.8,15.8,15.8,15.8,1
20090901|2008-11-12 09:00,12,15.8,15.8,15.8,15.8,1
20090901|2008-11-12 11:00,12,15.82,15.82,15.82,15.82,1
20090901|2008-11-12 18:00,13,15.85,15.85,15.85,15.85,5
20090901|2008-11-12 18:30,13,15.82,15.82,15.82,15.82,3
20090901|2008-11-13 09:30,13,15.82,15.82,15.82,15.82,2
20090901|2008-11-13 10:00,13,15.82,15.85,15.82,15.82,13
20090901|2008-11-13 10:30,13,15.9,15.93,15.9,15.93,3
20090901|2008-11-13 12:00,13,15.9,15.9,15.85,15.85,8
20090901|2008-11-13 14:00,13,15.85,15.85,15.85,15.85,2
20090901|2008-11-14 09:00,14,15.85,15.85,15.85,15.85,3
20090901|2008-11-14 09:30,14,15.95,15.95,15.95,15.95,1
20090901|2008-11-14 10:30,14,16,16,16,16,1
20090901|2008-11-14 11:30,14,15.92,15.92,15.92,15.92,2
20090901|2008-11-14 12:30,14,15.98,15.98,15.98,15.98,3
20090901|2008-11-17 09:30,17,16.05,16.06,16.05,16.06,3
20090901|2008-11-17 13:00,17,15.9,15.9,15.9,15.9,1
20090901|2008-11-18 07:00,18,15.9,15.9,15.9,15.9,2
20090901|2008-11-18 07:30,18,15.96,15.96,15.95,15.95,5
20090901|2008-11-18 08:30,18,15.96,15.96,15.95,15.95,2
20090901|2008-11-18 09:00,18,16.16,16.16,16.16,16.16,1
20090901|2008-11-18 10:30,18,15.98,15.98,15.98,15.98,1
20090901|2008-11-19 08:30,19,15.98,15.98,15.98,15.98,1
20090901|2008-11-19 09:00,19,15.98,15.98,15.98,15.98,1
20090901|2008-11-19 10:00,19,15.98,15.98,15.98,15.98,3
20090901|2008-11-19 10:30,19,15.98,15.98,15.98,15.98,1
20090901|2008-11-19 11:00,19,15.98,15.98,15.96,15.96,8
20090901|2008-11-19 15:00,19,15.98,15.98,15.98,15.98,5
20090901|2008-11-19 22:00,20,15.98,15.98,15.98,15.98,2
20090901|2008-11-20 09:00,20,15.92,15.92,15.92,15.92,5
20090901|2008-11-20 09:30,20,15.92,15.92,15.92,15.92,4
20090901|2008-11-20 10:00,20,15.9,15.9,15.88,15.88,11
20090901|2008-11-20 10:30,20,15.86,15.86,15.85,15.85,3
20090901|2008-11-20 12:00,20,15.85,15.85,15.85,15.85,1
20090901|2008-11-21 07:30,21,15.78,15.78,15.78,15.78,5
20090901|2008-11-21 08:30,21,15.85,15.85,15.85,15.85,2
20090901|2008-11-21 09:30,21,15.8,15.8,15.75,15.75,8
20090901|2008-11-21 10:00,21,15.77,15.77,15.75,15.75,5
20090901|2008-11-21 12:30,21,15.85,15.87,15.85,15.85,4
20090901|2008-11-24 11:30,24,15.92,15.92,15.92,15.92,1
20090901|2008-11-24 12:30,24,15.86,15.86,15.86,15.86,1
20090901|2008-11-24 13:00,24,15.83,15.83,15.82,15.82,2
20090901|2008-11-25 08:00,25,15.85,15.85,15.85,15.85,1
20090901|2008-11-25 09:30,25,15.85,15.85,15.82,15.82,4
20090901|2008-11-25 11:00,25,15.79,15.79,15.79,15.79,1
20090901|2008-11-25 13:00,25,15.76,15.76,15.76,15.76,5
20090901|2008-11-26 08:30,26,15.76,15.76,15.76,15.76,5
20090901|2008-11-26 09:30,26,15.75,15.75,15.75,15.75,3
20090901|2008-11-26 10:00,26,15.75,15.75,15.72,15.72,9
20090901|2008-11-26 10:30,26,15.76,15.76,15.75,15.75,3
20090901|2008-11-26 12:00,26,15.75,15.75,15.75,15.75,2
20090901|2008-11-26 12:30,26,15.75,15.75,15.6,15.6,13
20090901|2008-11-26 13:00,26,15.61,15.61,15.6,15.6,8
20090901|2008-12-01 09:00,1,15.6,15.6,15.6,15.6,2
20090901|2008-12-01 10:00,1,15.6,15.6,15.6,15.6,1
20090901|2008-12-01 10:30,1,15.62,15.62,15.61,15.61,6
20090901|2008-12-01 12:30,1,15.58,15.58,15.58,15.58,10
20090901|2008-12-01 13:30,1,15.55,15.55,15.54,15.55,4
20090901|2008-12-01 14:30,1,15.55,15.58,15.55,15.58,9
20090901|2008-12-01 15:00,1,15.56,15.58,15.54,15.54,18
20090901|2008-12-01 20:00,2,15.55,15.55,15.55,15.55,1
20090901|2008-12-01 21:00,2,15.55,15.55,15.55,15.55,1
20090901|2008-12-02 09:00,2,15.55,15.55,15.54,15.54,4
20090901|2008-12-02 09:30,2,15.6,15.6,15.58,15.58,11
20090901|2008-12-02 11:00,2,15.6,15.6,15.6,15.6,1
20090901|2008-12-02 12:30,2,15.57,15.57,15.53,15.53,2
20090901|2008-12-02 13:00,2,15.53,15.55,15.5,15.55,12
20090901|2008-12-02 15:00,2,15.57,15.57,15.57,15.57,1
20090901|2008-12-02 15:30,2,15.54,15.54,15.54,15.54,1
20090901|2008-12-03 09:30,3,15.55,15.55,15.55,15.55,1
20090901|2008-12-03 10:30,3,15.55,15.55,15.5,15.5,11
20090901|2008-12-03 11:00,3,15.43,15.43,15.43,15.43,3
20090901|2008-12-03 11:30,3,15.4,15.4,15.4,15.4,2
20090901|2008-12-03 12:00,3,15.35,15.35,15.35,15.35,6
20090901|2008-12-03 12:30,3,15.39,15.39,15.39,15.39,1
20090901|2008-12-03 13:00,3,15.32,15.32,15.32,15.32,7
20090901|2008-12-03 14:00,3,15.32,15.32,15.32,15.32,3
20090901|2008-12-03 15:00,3,15.32,15.33,15.32,15.33,6
20090901|2008-12-03 15:30,3,15.25,15.25,15.24,15.24,3
20090901|2008-12-03 18:00,4,15.2,15.2,15.2,15.2,2
20090901|2008-12-03 19:00,4,15.16,15.16,15.12,15.12,3
20090901|2008-12-03 19:30,4,15.1,15.1,15.1,15.1,2
20090901|2008-12-03 21:00,4,15.07,15.07,15.01,15.01,3
20090901|2008-12-04 08:00,4,15.04,15.05,15.02,15.05,7
20090901|2008-12-04 08:30,4,15.21,15.25,15.21,15.25,9
20090901|2008-12-04 09:00,4,15.25,15.25,15.25,15.25,2
20090901|2008-12-04 10:00,4,15.12,15.12,15.08,15.08,11
20090901|2008-12-04 10:30,4,15.09,15.16,15,15,32
20090901|2008-12-04 11:00,4,15.15,15.15,15,15,5
20090901|2008-12-04 12:00,4,15.06,15.07,15.03,15.03,16
20090901|2008-12-04 12:30,4,15.02,15.04,14.98,14.98,11
20090901|2008-12-04 13:00,4,14.98,14.98,14.97,14.97,5
20090901|2008-12-04 13:30,4,15.02,15.02,15,15,11
20090901|2008-12-04 17:30,5,14.9,14.9,14.9,14.9,1
20090901|2008-12-05 06:30,5,14.9,14.9,14.9,14.9,2
20090901|2008-12-05 07:00,5,14.8,14.8,14.8,14.8,2
20090901|2008-12-05 08:00,5,14.93,14.93,14.93,14.93,2
20090901|2008-12-05 08:30,5,14.95,14.95,14.91,14.91,3
20090901|2008-12-05 09:00,5,14.88,14.9,14.85,14.85,5
20090901|2008-12-05 09:30,5,14.87,14.87,14.81,14.81,9
20090901|2008-12-05 10:00,5,14.77,14.77,14.68,14.7,5
20090901|2008-12-05 11:00,5,14.68,14.75,14.68,14.75,20
20090901|2008-12-05 11:30,5,14.76,14.76,14.76,14.76,1
20090901|2008-12-05 12:00,5,14.78,14.78,14.78,14.78,2
20090901|2008-12-05 12:30,5,14.82,14.82,14.82,14.82,1
20090901|2008-12-05 13:00,5,14.8,14.8,14.78,14.79,3
20090901|2008-12-08 09:00,8,14.8,14.8,14.8,14.8,3
20090901|2008-12-08 10:00,8,14.81,14.81,14.81,14.81,1
20090901|2008-12-08 11:00,8,14.8,14.8,14.8,14.8,3
20090901|2008-12-08 11:30,8,14.8,14.86,14.8,14.86,6
20090901|2008-12-08 12:00,8,14.86,14.86,14.86,14.86,3
20090901|2008-12-09 08:00,9,14.86,14.86,14.86,14.86,2
20090901|2008-12-09 08:30,9,14.86,14.89,14.79,14.79,5
20090901|2008-12-09 09:00,9,14.79,14.79,14.79,14.79,3
20090901|2008-12-09 09:30,9,14.87,14.87,14.82,14.82,3
20090901|2008-12-09 10:30,9,14.83,14.83,14.83,14.83,1
20090901|2008-12-09 11:30,9,14.76,14.76,14.73,14.73,3
20090901|2008-12-09 12:30,9,14.79,14.79,14.79,14.79,1
20090901|2008-12-09 13:00,9,14.8,14.8,14.8,14.8,1
20090901|2008-12-09 14:30,9,14.8,14.8,14.8,14.8,4
20090901|2008-12-10 09:00,10,14.75,14.75,14.75,14.75,2
20090901|2008-12-10 09:30,10,14.65,14.65,14.64,14.64,3
20090901|2008-12-10 10:00,10,14.71,14.71,14.71,14.71,4
20090901|2008-12-10 11:00,10,14.66,14.7,14.66,14.67,5
20090901|2008-12-10 12:00,10,14.62,14.7,14.62,14.7,7
20090901|2008-12-10 12:30,10,14.71,14.71,14.71,14.71,1
20090901|2008-12-10 13:00,10,14.73,14.73,14.67,14.67,3
20090901|2008-12-10 13:30,10,14.67,14.67,14.67,14.67,2
20090901|2008-12-11 09:30,11,14.66,14.66,14.66,14.66,4
20090901|2008-12-11 10:00,11,14.7,14.7,14.67,14.67,6
20090901|2008-12-11 10:30,11,14.75,14.8,14.64,14.7,11
20090901|2008-12-11 11:00,11,14.59,14.59,14.59,14.59,1
20090901|2008-12-11 11:30,11,14.63,14.63,14.6,14.6,8
20090901|2008-12-11 12:00,11,14.63,14.63,14.63,14.63,2
20090901|2008-12-11 12:30,11,14.63,14.65,14.59,14.59,5
20090901|2008-12-11 13:00,11,14.58,14.58,14.5,14.5,16
20090901|2008-12-11 13:30,11,14.6,14.61,14.6,14.61,2
20090901|2008-12-11 14:30,11,14.63,14.63,14.63,14.63,1
20090901|2008-12-11 15:30,11,14.63,14.63,14.63,14.63,3
20090901|2008-12-11 17:00,12,14.55,14.55,14.52,14.52,12
20090901|2008-12-11 18:00,12,14.51,14.51,14.5,14.5,2
20090901|2008-12-11 19:00,12,14.5,14.5,14.5,14.5,5
20090901|2008-12-12 00:00,12,14.5,14.5,14.5,14.5,1
20090901|2008-12-12 07:30,12,14.5,14.5,14.5,14.5,8
20090901|2008-12-12 08:00,12,14.45,14.45,14.45,14.45,4
20090901|2008-12-12 09:00,12,14.51,14.52,14.47,14.52,15
20090901|2008-12-12 09:30,12,14.54,14.54,14.48,14.49,12
20090901|2008-12-12 10:00,12,14.48,14.52,14.45,14.52,4
20090901|2008-12-12 10:30,12,14.45,14.51,14.45,14.51,3
20090901|2008-12-12 11:00,12,14.45,14.45,14.45,14.45,4
20090901|2008-12-12 11:30,12,14.46,14.46,14.39,14.39,9
20090901|2008-12-12 12:00,12,14.37,14.43,14.36,14.42,55
20090901|2008-12-12 12:30,12,14.43,14.45,14.43,14.45,8
20090901|2008-12-12 13:00,12,14.45,14.45,14.39,14.39,26
20090901|2008-12-12 13:30,12,14.39,14.39,14.36,14.36,6
20090901|2008-12-15 09:00,15,14.36,14.36,14.36,14.36,1
20090901|2008-12-15 10:00,15,14.46,14.46,14.46,14.46,1
20090901|2008-12-15 10:30,15,14.45,14.45,14.45,14.45,8
20090901|2008-12-15 11:00,15,14.5,14.5,14.5,14.5,2
20090901|2008-12-15 11:30,15,14.48,14.5,14.47,14.47,9
20090901|2008-12-15 12:00,15,14.43,14.5,14.43,14.5,8
20090901|2008-12-15 12:30,15,14.48,14.48,14.48,14.48,2
20090901|2008-12-15 13:00,15,14.47,14.51,14.47,14.5,6
20090901|2008-12-15 14:30,15,14.53,14.53,14.53,14.53,1
20090901|2008-12-15 15:30,15,14.55,14.55,14.55,14.55,3
20090901|2008-12-16 10:00,16,14.53,14.53,14.53,14.53,1
20090901|2008-12-16 10:30,16,14.5,14.59,14.5,14.59,5
20090901|2008-12-16 12:00,16,14.52,14.53,14.48,14.53,7
20090901|2008-12-16 14:30,16,14.5,14.5,14.5,14.5,2
20090901|2008-12-16 15:00,16,14.44,14.44,14.44,14.44,2
20090901|2008-12-17 08:30,17,14.52,14.52,14.52,14.52,1
20090901|2008-12-17 09:00,17,14.52,14.52,14.46,14.46,2
20090901|2008-12-17 09:30,17,14.46,14.46,14.45,14.45,6
20090901|2008-12-17 10:00,17,14.44,14.44,14.44,14.44,1
20090901|2008-12-17 11:00,17,14.44,14.45,14.44,14.45,2
20090901|2008-12-17 11:30,17,14.39,14.39,14.3,14.3,2
20090901|2008-12-17 12:30,17,14.34,14.34,14.34,14.34,1
20090901|2008-12-17 13:00,17,14.33,14.35,14.33,14.35,3
20090901|2008-12-17 17:30,18,14.4,14.4,14.4,14.4,2
20090901|2008-12-17 18:00,18,14.4,14.4,14.4,14.4,2
20090901|2008-12-17 19:00,18,14.4,14.4,14.4,14.4,1
20090901|2008-12-18 10:00,18,14.38,14.38,14.25,14.25,10
20090901|2008-12-18 10:30,18,14.3,14.3,14.25,14.25,11
20090901|2008-12-18 12:00,18,14.34,14.34,14.31,14.31,4
20090901|2008-12-18 12:30,18,14.34,14.34,14.34,14.34,2
20090901|2008-12-18 13:00,18,14.34,14.34,14.32,14.32,9
20090901|2008-12-18 14:00,18,14.35,14.35,14.35,14.35,1
20090901|2008-12-19 08:30,19,14.39,14.39,14.39,14.39,1
20090901|2008-12-19 09:30,19,14.39,14.39,14.36,14.36,2
20090901|2008-12-19 10:30,19,14.4,14.4,14.4,14.4,1
20090901|2008-12-19 11:00,19,14.38,14.38,14.37,14.37,2
20090901|2008-12-22 09:00,22,14.45,14.45,14.43,14.45,6
20090901|2008-12-22 09:30,22,14.39,14.45,14.38,14.42,11
20090901|2008-12-22 10:00,22,14.45,14.5,14.45,14.49,7
20090901|2008-12-22 10:30,22,14.5,14.5,14.5,14.5,2
20090901|2008-12-22 11:30,22,14.5,14.5,14.5,14.5,2
20090901|2008-12-22 13:00,22,14.51,14.51,14.51,14.51,1
20090901|2008-12-23 07:00,23,14.59,14.6,14.59,14.6,9
20090901|2008-12-23 08:30,23,14.6,14.6,14.6,14.6,1
20090901|2008-12-23 09:00,23,14.62,14.66,14.62,14.66,9
20090901|2008-12-23 10:00,23,14.66,14.66,14.66,14.66,2
20090901|2008-12-23 11:30,23,14.56,14.56,14.56,14.56,1
20090901|2008-12-23 12:00,23,14.61,14.61,14.56,14.56,9
20090901|2008-12-24 11:30,24,14.62,14.68,14.62,14.68,4
20090901|2008-12-29 09:00,29,14.68,14.68,14.68,14.68,2
20090901|2008-12-29 09:30,29,14.74,14.78,14.7,14.7,9
20090901|2008-12-29 11:30,29,14.74,14.74,14.74,14.74,1
20090901|2008-12-29 12:30,29,14.77,14.87,14.77,14.87,7
20090901|2008-12-29 14:30,29,14.83,14.83,14.83,14.83,4
20090901|2008-12-29 15:30,29,14.83,14.83,14.83,14.83,2
20090901|2008-12-30 10:00,30,14.7,14.7,14.69,14.69,16
20090901|2008-12-30 10:30,30,14.69,14.71,14.5,14.5,20
20090901|2008-12-30 11:00,30,14.5,14.51,14.48,14.48,9
20090901|2008-12-30 11:30,30,14.48,14.5,14.48,14.5,7
20090901|2008-12-30 12:00,30,14.45,14.45,14.43,14.43,4
20090901|2008-12-30 13:30,30,14.46,14.46,14.46,14.46,1
20090901|2008-12-30 21:00,31,14.41,14.41,14.4,14.4,4
20090901|2008-12-31 02:30,31,14.4,14.4,14.4,14.4,3
20090901|2008-12-31 08:30,31,14.42,14.42,14.42,14.42,1
20090901|2008-12-31 09:00,31,14.37,14.37,14.23,14.23,17
20090901|2008-12-31 09:30,31,14.23,14.23,14.18,14.18,8
20090901|2008-12-31 10:00,31,14.22,14.27,14.22,14.26,14
20090901|2008-12-31 10:30,31,14.27,14.27,14.1,14.18,17
20090901|2008-12-31 11:00,31,14.1,14.25,14.1,14.18,4
20090901|2008-12-31 11:30,31,14.12,14.17,14.12,14.17,5
20090901|2008-12-31 12:00,31,14.12,14.12,14.12,14.12,2
20090901|2008-12-31 12:30,31,14.17,14.17,14.17,14.17,1
20090901|2008-12-31 13:00,31,14.12,14.17,14.12,14.17,3
20090901|2008-12-31 14:00,31,14.18,14.18,14.18,14.18,2
20090901|2008-12-31 14:30,31,14.18,14.18,14.18,14.18,5
20090901|2009-01-05 09:00,5,14.1,14.1,14.1,14.1,3
20090901|2009-01-05 09:30,5,14.13,14.21,14.1,14.15,18
20090901|2009-01-05 10:00,5,14.15,14.18,14.15,14.15,5
20090901|2009-01-05 10:30,5,14.15,14.15,13.97,14.04,18
20090901|2009-01-05 11:00,5,14,14.05,13.99,13.99,9
20090901|2009-01-05 11:30,5,13.99,14.02,13.94,13.99,37
20090901|2009-01-05 12:00,5,13.99,14,13.99,14,8
20090901|2009-01-05 13:00,5,14.04,14.04,14.04,14.04,1
20090901|2009-01-05 13:30,5,14.04,14.04,14.04,14.04,9
20090901|2009-01-05 14:00,5,14.05,14.07,14.05,14.07,5
20090901|2009-01-05 15:00,5,14.06,14.07,14.06,14.07,7
20090901|2009-01-06 01:30,6,14.1,14.1,14.1,14.1,4
20090901|2009-01-06 08:30,6,14.05,14.05,14.05,14.05,1
20090901|2009-01-06 09:00,6,14.04,14.04,13.95,13.95,4
20090901|2009-01-06 09:30,6,13.95,13.95,13.94,13.94,7
20090901|2009-01-06 10:00,6,13.93,13.93,13.91,13.91,4
20090901|2009-01-06 10:30,6,13.9,13.9,13.9,13.9,4
20090901|2009-01-06 11:30,6,13.88,13.88,13.87,13.87,2
20090901|2009-01-06 12:00,6,13.9,13.96,13.9,13.96,10
20090901|2009-01-06 13:00,6,13.9,13.9,13.9,13.9,2
20090901|2009-01-06 14:30,6,13.85,13.85,13.85,13.85,2
20090901|2009-01-06 22:30,7,13.85,13.85,13.85,13.85,3
20090901|2009-01-07 08:30,7,13.7,13.7,13.63,13.63,8
20090901|2009-01-07 09:00,7,13.56,13.58,13.56,13.58,4
20090901|2009-01-07 09:30,7,13.56,13.56,13.47,13.5,11
20090901|2009-01-07 10:00,7,13.5,13.52,13.3,13.3,13
20090901|2009-01-07 10:30,7,13.49,13.49,13.49,13.49,1
20090901|2009-01-07 11:00,7,13.3,13.32,13.19,13.22,21
20090901|2009-01-07 11:30,7,13.18,13.18,13.17,13.17,5
20090901|2009-01-07 12:00,7,13.19,13.19,13.19,13.19,1
20090901|2009-01-07 15:30,7,13.15,13.19,13.15,13.15,12
20090901|2009-01-07 18:00,8,13.19,13.19,13.19,13.19,1
20090901|2009-01-07 20:00,8,13.2,13.2,13.2,13.2,2
20090901|2009-01-07 21:30,8,13.19,13.19,13.19,13.19,1
20090901|2009-01-08 06:30,8,13.23,13.23,13.23,13.23,1
20090901|2009-01-08 07:30,8,13.25,13.25,13.25,13.25,3
20090901|2009-01-08 08:00,8,13.21,13.21,13.21,13.21,1
20090901|2009-01-08 10:00,8,13.3,13.34,13.25,13.33,18
20090901|2009-01-08 10:30,8,13.41,13.54,13.37,13.54,19
20090901|2009-01-08 11:00,8,13.27,13.27,13.23,13.23,6
20090901|2009-01-08 12:00,8,13.25,13.25,13.19,13.19,12
20090901|2009-01-08 12:30,8,13.3,13.33,13.3,13.33,6
20090901|2009-01-08 13:00,8,13.35,13.35,13.35,13.35,2
20090901|2009-01-08 14:00,8,13.35,13.35,13.35,13.35,1
20090901|2009-01-08 15:00,8,13.33,13.33,13.33,13.33,1
20090901|2009-01-08 15:30,8,13.35,13.35,13.35,13.35,6
20090901|2009-01-09 08:00,9,13.3,13.3,13.27,13.27,16
20090901|2009-01-09 08:30,9,13.25,13.34,13.25,13.34,9
20090901|2009-01-09 09:00,9,13.35,13.37,13.35,13.37,4
20090901|2009-01-09 09:30,9,13.37,13.42,13.35,13.35,34
20090901|2009-01-09 10:00,9,13.39,13.39,13.39,13.39,2
20090901|2009-01-09 10:30,9,13.39,13.6,13.37,13.56,23
20090901|2009-01-09 11:00,9,13.59,13.69,13.57,13.69,10
20090901|2009-01-09 11:30,9,13.7,13.75,13.7,13.75,8
20090901|2009-01-09 12:00,9,13.75,13.75,13.6,13.6,3
20090901|2009-01-09 12:30,9,13.58,13.6,13.58,13.6,3
20090901|2009-01-09 13:00,9,13.62,13.62,13.62,13.62,1
20090901|2009-01-09 13:30,9,13.68,13.68,13.68,13.68,2
20090901|2009-01-12 09:30,12,13.69,13.93,13.69,13.93,14
20090901|2009-01-12 10:00,12,13.93,13.95,13.93,13.95,2
20090901|2009-01-12 10:30,12,13.91,13.91,13.83,13.83,10
20090901|2009-01-12 11:00,12,13.92,13.92,13.91,13.91,2
20090901|2009-01-12 12:00,12,13.91,13.91,13.91,13.91,1
20090901|2009-01-12 12:30,12,13.85,13.93,13.85,13.93,2
20090901|2009-01-12 13:00,12,13.85,13.88,13.85,13.88,7
20090901|2009-01-12 13:30,12,13.78,13.8,13.78,13.78,14
20090901|2009-01-12 14:30,12,13.8,13.8,13.8,13.8,4
20090901|2009-01-12 15:00,12,13.8,13.8,13.8,13.8,4
20090901|2009-01-12 17:00,13,13.83,13.83,13.83,13.83,1
20090901|2009-01-12 21:30,13,13.8,13.8,13.8,13.8,3
20090901|2009-01-12 22:00,13,13.8,13.8,13.8,13.8,6
20090901|2009-01-13 07:00,13,13.78,13.78,13.73,13.74,9
20090901|2009-01-13 08:30,13,13.75,13.75,13.75,13.75,1
20090901|2009-01-13 09:30,13,13.8,13.8,13.8,13.8,5
20090901|2009-01-13 10:00,13,13.8,13.84,13.8,13.84,5
20090901|2009-01-13 10:30,13,13.82,13.82,13.75,13.75,17
20090901|2009-01-13 11:00,13,13.8,13.85,13.8,13.85,5
20090901|2009-01-13 12:00,13,13.8,13.8,13.77,13.77,9
20090901|2009-01-13 13:00,13,13.8,13.81,13.8,13.81,2
20090901|2009-01-13 14:00,13,13.82,13.82,13.82,13.82,1
20090901|2009-01-13 14:30,13,13.83,13.84,13.83,13.84,3
20090901|2009-01-14 08:30,14,13.75,13.75,13.75,13.75,1
20090901|2009-01-14 09:30,14,13.75,13.75,13.72,13.72,18
20090901|2009-01-14 10:00,14,13.72,13.72,13.72,13.72,1
20090901|2009-01-14 10:30,14,13.75,13.75,13.71,13.71,3
20090901|2009-01-14 11:00,14,13.61,13.65,13.6,13.65,4
20090901|2009-01-14 11:30,14,13.63,13.65,13.56,13.57,10
20090901|2009-01-14 12:30,14,13.52,13.52,13.5,13.5,13
20090901|2009-01-14 13:00,14,13.58,13.58,13.58,13.58,1
20090901|2009-01-14 15:00,14,13.57,13.57,13.57,13.57,2
20090901|2009-01-15 08:30,15,13.47,13.47,13.45,13.45,8
20090901|2009-01-15 09:00,15,13.42,13.48,13.4,13.45,14
20090901|2009-01-15 09:30,15,13.43,13.43,13.37,13.37,4
20090901|2009-01-15 10:00,15,13.33,13.45,13.32,13.32,21
20090901|2009-01-15 11:00,15,13.42,13.42,13.42,13.42,1
20090901|2009-01-15 12:00,15,13.46,13.46,13.46,13.46,2
20090901|2009-01-15 12:30,15,13.4,13.4,13.4,13.4,2
20090901|2009-01-15 13:00,15,13.4,13.4,13.4,13.4,2
20090901|2009-01-15 14:00,15,13.4,13.4,13.4,13.4,5
20090901|2009-01-15 15:00,15,13.45,13.47,13.45,13.47,3
20090901|2009-01-16 10:00,16,13.45,13.45,13.45,13.45,7
20090901|2009-01-16 10:30,16,13.48,13.51,13.48,13.51,10
20090901|2009-01-16 11:00,16,13.47,13.47,13.47,13.47,1
20090901|2009-01-16 12:30,16,13.47,13.47,13.47,13.47,4
20090901|2009-01-16 13:30,16,13.4,13.4,13.4,13.4,1
20090901|2009-01-19 20:00,20,13.46,13.46,13.46,13.46,5
20090901|2009-01-20 08:30,20,13.46,13.53,13.46,13.53,4
20090901|2009-01-20 09:00,20,13.52,13.55,13.52,13.55,3
20090901|2009-01-20 09:30,20,13.55,13.55,13.55,13.55,6
20090901|2009-01-20 10:00,20,13.55,13.55,13.5,13.5,2
20090901|2009-01-20 10:30,20,13.46,13.49,13.45,13.49,9
20090901|2009-01-20 11:00,20,13.5,13.5,13.5,13.5,4
20090901|2009-01-20 12:00,20,13.55,13.55,13.55,13.55,2
20090901|2009-01-20 12:30,20,13.55,13.55,13.55,13.55,2
20090901|2009-01-20 13:00,20,13.47,13.47,13.47,13.47,1
20090901|2009-01-20 13:30,20,13.56,13.56,13.56,13.56,2
20090901|2009-01-20 14:00,20,13.55,13.55,13.55,13.55,1
20090901|2009-01-20 17:30,21,13.58,13.58,13.58,13.58,5
20090901|2009-01-21 03:30,21,13.58,13.58,13.58,13.58,2
20090901|2009-01-21 07:00,21,13.58,13.58,13.58,13.58,2
20090901|2009-01-21 08:30,21,13.58,13.65,13.58,13.65,5
20090901|2009-01-21 09:00,21,13.65,13.68,13.65,13.68,16
20090901|2009-01-21 09:30,21,13.63,13.65,13.63,13.65,2
20090901|2009-01-21 10:00,21,13.68,13.68,13.67,13.67,4
20090901|2009-01-21 10:30,21,13.66,13.68,13.65,13.65,7
20090901|2009-01-21 12:00,21,13.7,13.7,13.68,13.68,2
20090901|2009-01-21 12:30,21,13.7,13.7,13.7,13.7,1
20090901|2009-01-21 13:00,21,13.74,13.74,13.74,13.74,1
20090901|2009-01-21 17:00,22,13.74,13.74,13.74,13.74,1
20090901|2009-01-22 08:00,22,13.75,13.75,13.75,13.75,2
20090901|2009-01-22 08:30,22,13.7,13.71,13.69,13.71,8
20090901|2009-01-22 09:00,22,13.74,13.76,13.74,13.76,8
20090901|2009-01-22 09:30,22,13.75,13.82,13.75,13.82,7
20090901|2009-01-22 10:00,22,13.83,13.84,13.83,13.84,2
20090901|2009-01-22 10:30,22,13.81,13.81,13.75,13.75,3
20090901|2009-01-22 11:00,22,13.8,13.8,13.8,13.8,1
20090901|2009-01-22 11:30,22,13.83,13.83,13.78,13.78,2
20090901|2009-01-22 12:30,22,13.86,13.87,13.86,13.87,3
20090901|2009-01-22 13:00,22,13.87,13.95,13.87,13.95,9
20090901|2009-01-22 14:00,22,13.9,13.9,13.9,13.9,1
20090901|2009-01-22 14:30,22,13.86,13.86,13.86,13.86,6
20090901|2009-01-22 15:30,22,13.86,13.86,13.86,13.86,7
20090901|2009-01-22 17:00,23,13.86,13.91,13.86,13.91,4
20090901|2009-01-23 07:00,23,13.96,13.96,13.96,13.96,1
20090901|2009-01-23 07:30,23,14,14.03,13.98,14,9
20090901|2009-01-23 08:30,23,14,14.03,14,14.03,7
20090901|2009-01-23 09:00,23,14.05,14.14,14.05,14.14,6
20090901|2009-01-23 09:30,23,14.13,14.2,14.1,14.2,15
20090901|2009-01-23 10:00,23,14.13,14.17,14.09,14.1,65
20090901|2009-01-23 10:30,23,14.12,14.13,14.12,14.13,12
20090901|2009-01-23 11:00,23,14.13,14.13,14.13,14.13,2
20090901|2009-01-23 11:30,23,14.13,14.35,14.13,14.35,22
20090901|2009-01-23 12:00,23,14.19,14.25,14.19,14.25,22
20090901|2009-01-23 12:30,23,14.25,14.25,14.25,14.25,1
20090901|2009-01-23 13:00,23,14.25,14.25,14.25,14.25,1
20090901|2009-01-23 13:30,23,14.2,14.2,14.2,14.2,1
20090901|2009-01-26 09:00,26,14.25,14.33,14.25,14.33,3
20090901|2009-01-26 09:30,26,14.36,14.5,14.36,14.5,14
20090901|2009-01-26 10:00,26,14.52,14.65,14.5,14.5,33
20090901|2009-01-26 10:30,26,14.55,14.61,14.43,14.43,13
20090901|2009-01-26 11:00,26,14.42,14.42,14.42,14.42,3
20090901|2009-01-26 11:30,26,14.4,14.45,14.4,14.45,6
20090901|2009-01-26 12:30,26,14.51,14.52,14.51,14.52,4
20090901|2009-01-26 13:00,26,14.45,14.5,14.45,14.5,2
20090901|2009-01-26 13:30,26,14.52,14.52,14.51,14.51,2
20090901|2009-01-26 14:00,26,14.52,14.53,14.52,14.53,4
20090901|2009-01-26 15:30,26,14.5,14.55,14.5,14.55,3
20090901|2009-01-27 09:30,27,14.46,14.46,14.4,14.4,29
20090901|2009-01-27 10:30,27,14.42,14.45,14.4,14.45,5
20090901|2009-01-27 11:00,27,14.36,14.46,14.36,14.46,12
20090901|2009-01-27 11:30,27,14.46,14.46,14.35,14.35,10
20090901|2009-01-27 12:00,27,14.39,14.4,14.39,14.4,4
20090901|2009-01-27 12:30,27,14.4,14.46,14.4,14.46,15
20090901|2009-01-27 13:00,27,14.42,14.46,14.39,14.41,5
20090901|2009-01-27 13:30,27,14.41,14.41,14.41,14.41,2
20090901|2009-01-27 14:30,27,14.33,14.33,14.33,14.33,9
20090901|2009-01-28 09:30,28,14.18,14.25,14.18,14.25,6
20090901|2009-01-28 10:30,28,14.25,14.39,14.25,14.39,9
20090901|2009-01-28 11:00,28,14.4,14.43,14.4,14.43,7
20090901|2009-01-28 11:30,28,14.42,14.43,14.4,14.4,4
20090901|2009-01-28 12:00,28,14.43,14.43,14.43,14.43,6
20090901|2009-01-28 12:30,28,14.44,14.44,14.44,14.44,1
20090901|2009-01-28 13:00,28,14.47,14.49,14.47,14.49,4
20090901|2009-01-28 13:30,28,14.5,14.5,14.5,14.5,3
20090901|2009-01-28 15:00,28,14.5,14.5,14.5,14.5,2
20090901|2009-01-28 19:00,29,14.48,14.48,14.48,14.48,2
20090901|2009-01-29 07:30,29,14.5,14.5,14.5,14.5,1
20090901|2009-01-29 08:30,29,14.5,14.5,14.5,14.5,4
20090901|2009-01-29 09:00,29,14.51,14.51,14.51,14.51,1
20090901|2009-01-29 09:30,29,14.52,14.52,14.52,14.52,1
20090901|2009-01-29 10:00,29,14.54,14.56,14.54,14.56,2
20090901|2009-01-29 10:30,29,14.57,14.61,14.57,14.61,7
20090901|2009-01-29 11:00,29,14.56,14.56,14.56,14.56,1
20090901|2009-01-29 11:30,29,14.6,14.6,14.6,14.6,1
20090901|2009-01-29 12:00,29,14.6,14.6,14.6,14.6,5
20090901|2009-01-29 12:30,29,14.55,14.55,14.55,14.55,1
20090901|2009-01-29 13:00,29,14.61,14.61,14.61,14.61,1
20090901|2009-01-29 13:30,29,14.61,14.61,14.61,14.61,5
20090901|2009-01-29 14:00,29,14.65,14.65,14.65,14.65,8
20090901|2009-01-29 17:00,30,14.7,14.7,14.7,14.7,4
20090901|2009-01-29 18:30,30,14.7,14.7,14.7,14.7,1
20090901|2009-01-30 07:30,30,14.68,14.68,14.68,14.68,5
20090901|2009-01-30 08:30,30,14.65,14.65,14.63,14.63,5
20090901|2009-01-30 09:00,30,14.61,14.61,14.55,14.57,23
20090901|2009-01-30 09:30,30,14.5,14.6,14.5,14.6,9
20090901|2009-01-30 10:30,30,14.61,14.61,14.6,14.6,12
20090901|2009-01-30 11:00,30,14.5,14.5,14.5,14.5,1
20090901|2009-01-30 11:30,30,14.55,14.55,14.55,14.55,1
20090901|2009-01-30 12:00,30,14.55,14.55,14.55,14.55,4
20090901|2009-01-30 12:30,30,14.55,14.55,14.55,14.55,2
20090901|2009-01-30 13:00,30,14.46,14.46,14.46,14.46,1
20090901|2009-02-02 09:00,2,14.5,14.5,14.4,14.43,15
20090901|2009-02-02 09:30,2,14.41,14.41,14.38,14.4,4
20090901|2009-02-02 10:00,2,14.35,14.35,14.35,14.35,1
20090901|2009-02-02 10:30,2,14.35,14.35,14.25,14.25,17
20090901|2009-02-02 11:30,2,14.28,14.3,14.28,14.29,6
20090901|2009-02-02 12:00,2,14.24,14.24,14.24,14.24,1
20090901|2009-02-02 12:30,2,14.23,14.24,14.23,14.24,2
20090901|2009-02-02 14:00,2,14.19,14.24,14.19,14.24,5
20090901|2009-02-02 14:30,2,14.3,14.35,14.27,14.35,9
20090901|2009-02-02 18:00,3,14.21,14.21,14.21,14.21,1
20090901|2009-02-02 23:00,3,14.15,14.15,14.15,14.15,1
20090901|2009-02-03 07:30,3,14.11,14.11,14.1,14.11,4
20090901|2009-02-03 08:00,3,14.11,14.18,14.11,14.18,13
20090901|2009-02-03 08:30,3,14.11,14.15,14.05,14.15,16
20090901|2009-02-03 09:00,3,14.05,14.15,14.05,14.1,13
20090901|2009-02-03 09:30,3,14.18,14.19,14.18,14.19,5
20090901|2009-02-03 10:00,3,14.19,14.21,14.19,14.21,7
20090901|2009-02-03 10:30,3,14.1,14.15,14.1,14.15,5
20090901|2009-02-03 11:30,3,14.02,14.02,14.01,14.01,3
20090901|2009-02-03 12:00,3,13.95,13.95,13.95,13.95,1
20090901|2009-02-03 12:30,3,13.99,14,13.99,14,4
20090901|2009-02-03 13:00,3,14.09,14.09,14.09,14.09,1
20090901|2009-02-03 13:30,3,14.05,14.05,14.05,14.05,1
20090901|2009-02-03 15:30,3,14.03,14.03,13.97,13.97,9
20090901|2009-02-03 18:00,4,14.03,14.04,14.03,14.04,4
20090901|2009-02-04 07:00,4,13.96,13.96,13.95,13.95,2
20090901|2009-02-04 09:00,4,13.96,13.96,13.96,13.96,2
20090901|2009-02-04 09:30,4,13.91,13.97,13.85,13.85,6
20090901|2009-02-04 10:00,4,13.85,13.85,13.85,13.85,2
20090901|2009-02-04 10:30,4,13.85,13.85,13.77,13.78,4
20090901|2009-02-04 11:00,4,13.9,13.92,13.86,13.86,16
20090901|2009-02-04 11:30,4,13.92,13.98,13.92,13.98,3
20090901|2009-02-04 14:00,4,13.98,13.98,13.98,13.98,1
20090901|2009-02-04 15:30,4,14.09,14.09,14.09,14.09,2
20090901|2009-02-05 09:30,5,14.07,14.1,14.07,14.1,8
20090901|2009-02-05 10:00,5,14.1,14.11,14.1,14.11,3
20090901|2009-02-05 10:30,5,13.99,13.99,13.94,13.94,4
20090901|2009-02-05 11:00,5,13.89,13.89,13.89,13.89,2
20090901|2009-02-05 11:30,5,13.89,13.89,13.89,13.89,1
20090901|2009-02-05 12:00,5,13.9,13.9,13.9,13.9,1
20090901|2009-02-05 12:30,5,13.92,13.95,13.92,13.95,2
20090901|2009-02-05 13:00,5,13.93,13.93,13.93,13.93,1
20090901|2009-02-05 19:00,6,13.88,13.88,13.88,13.88,1
20090901|2009-02-06 06:30,6,13.95,14,13.95,14,8
20090901|2009-02-06 07:30,6,13.98,13.98,13.98,13.98,2
20090901|2009-02-06 08:00,6,14,14,14,14,1
20090901|2009-02-06 09:00,6,14,14,14,14,1
20090901|2009-02-06 09:30,6,13.98,13.98,13.98,13.98,1
20090901|2009-02-06 10:00,6,13.95,13.95,13.95,13.95,1
20090901|2009-02-06 10:30,6,14,14.02,14,14,11
20090901|2009-02-06 11:00,6,14,14.06,14,14.02,6
20090901|2009-02-06 11:30,6,13.99,13.99,13.97,13.97,6
20090901|2009-02-06 12:30,6,14,14,14,14,5
20090901|2009-02-06 13:00,6,14.02,14.04,14.02,14.04,3
20090901|2009-02-09 09:00,9,14.11,14.17,14.11,14.17,12
20090901|2009-02-09 09:30,9,14.24,14.3,14.2,14.22,7
20090901|2009-02-09 10:30,9,14.25,14.29,14.25,14.25,17
20090901|2009-02-09 11:00,9,14.25,14.3,14.25,14.3,9
20090901|2009-02-09 11:30,9,14.29,14.29,14.29,14.29,2
20090901|2009-02-09 12:00,9,14.29,14.29,14.29,14.29,2
20090901|2009-02-09 12:30,9,14.25,14.33,14.25,14.33,15
20090901|2009-02-09 13:00,9,14.33,14.34,14.3,14.3,7
20090901|2009-02-10 10:00,10,14.16,14.16,14,14,19
20090901|2009-02-10 10:30,10,14.1,14.19,14.1,14.19,23
20090901|2009-02-10 11:00,10,14.15,14.15,14.15,14.15,3
20090901|2009-02-10 11:30,10,14.15,14.15,14.15,14.15,2
20090901|2009-02-10 12:00,10,14.14,14.14,14.14,14.14,1
20090901|2009-02-10 13:00,10,14.05,14.1,14.05,14.1,20
20090901|2009-02-11 08:30,11,14,14,14,14,4
20090901|2009-02-11 09:00,11,13.98,13.98,13.89,13.93,7
20090901|2009-02-11 09:30,11,13.97,13.97,13.97,13.97,1
20090901|2009-02-11 10:00,11,14,14,14,14,1
20090901|2009-02-11 10:30,11,14,14,14,14,3
20090901|2009-02-11 11:00,11,13.95,13.95,13.95,13.95,1
20090901|2009-02-11 13:00,11,14.06,14.06,14.06,14.06,1
20090901|2009-02-11 17:30,12,14,14,14,14,4
20090901|2009-02-11 18:30,12,13.89,13.89,13.89,13.89,1
20090901|2009-02-12 08:00,12,14.05,14.1,14.05,14.1,2
20090901|2009-02-12 08:30,12,14.1,14.13,14.1,14.13,3
20090901|2009-02-12 09:30,12,14.13,14.13,14.13,14.13,1
20090901|2009-02-12 10:00,12,14.08,14.08,14.04,14.04,6
20090901|2009-02-12 11:00,12,14.08,14.1,14.08,14.1,5
20090901|2009-02-12 12:00,12,14.04,14.04,14.04,14.04,1
20090901|2009-02-12 13:00,12,14.09,14.1,14.09,14.1,3
20090901|2009-02-13 07:30,13,14.1,14.1,14.1,14.1,6
20090901|2009-02-13 08:00,13,14.15,14.16,14.15,14.16,4
20090901|2009-02-13 08:30,13,14.1,14.1,14.1,14.1,10
20090901|2009-02-13 09:00,13,14.05,14.15,14.05,14.14,17
20090901|2009-02-13 11:00,13,14.1,14.1,14.1,14.1,1
20090901|2009-02-13 12:00,13,14.1,14.1,14.09,14.09,3
20090901|2009-02-13 12:30,13,14.09,14.13,14.09,14.13,11
20090901|2009-02-13 13:00,13,14.11,14.11,14.11,14.11,1
20090901|2009-02-17 08:30,17,14.17,14.17,14.17,14.17,2
20090901|2009-02-17 09:00,17,14.17,14.17,14.13,14.13,3
20090901|2009-02-17 09:30,17,14.11,14.11,14.11,14.11,1
20090901|2009-02-17 10:00,17,14.12,14.12,14.05,14.06,5
20090901|2009-02-17 10:30,17,14.08,14.1,14.08,14.08,5
20090901|2009-02-17 11:00,17,14.09,14.09,14.08,14.08,2
20090901|2009-02-17 12:00,17,14.05,14.05,14.05,14.05,1
20090901|2009-02-17 13:00,17,14.09,14.09,14.05,14.05,2
20090901|2009-02-17 20:00,18,14.03,14.03,14.03,14.03,1
20090901|2009-02-18 09:00,18,14.04,14.08,14.04,14.08,8
20090901|2009-02-18 10:00,18,14.09,14.09,14.09,14.09,6
20090901|2009-02-18 10:30,18,14.07,14.15,14.07,14.15,14
20090901|2009-02-18 11:00,18,14.15,14.15,14.1,14.1,11
20090901|2009-02-18 13:00,18,14.14,14.14,14.14,14.14,1
20090901|2009-02-18 15:30,18,14.09,14.09,14.09,14.09,2
20090901|2009-02-19 06:30,19,14.2,14.2,14.2,14.2,2
20090901|2009-02-19 09:00,19,14.19,14.2,14.19,14.2,4
20090901|2009-02-19 10:30,19,14.16,14.16,14.05,14.05,5
20090901|2009-02-19 11:00,19,14,14,14,14,1
20090901|2009-02-19 11:30,19,13.98,13.98,13.98,13.98,1
20090901|2009-02-19 12:30,19,14.08,14.08,13.99,14.08,5
20090901|2009-02-19 13:00,19,14.05,14.08,13.97,13.97,6
20090901|2009-02-19 14:00,19,14.08,14.08,14.08,14.08,3
20090901|2009-02-19 14:30,19,14.07,14.08,14.07,14.08,5
20090901|2009-02-19 15:30,19,14.04,14.04,14.04,14.04,7
20090901|2009-02-20 08:30,20,13.97,13.98,13.97,13.98,7
20090901|2009-02-20 09:00,20,13.96,13.96,13.93,13.93,9
20090901|2009-02-20 09:30,20,13.92,13.95,13.92,13.94,6
20090901|2009-02-20 10:00,20,13.94,13.94,13.94,13.94,2
20090901|2009-02-20 11:00,20,13.9,13.9,13.9,13.9,2
20090901|2009-02-20 11:30,20,13.94,14,13.94,13.98,10
20090901|2009-02-23 09:30,23,13.93,13.93,13.93,13.93,2
20090901|2009-02-23 10:30,23,13.92,13.92,13.9,13.9,2
20090901|2009-02-23 11:00,23,13.92,13.92,13.9,13.9,4
20090901|2009-02-23 12:30,23,13.9,13.9,13.9,13.9,1
20090901|2009-02-23 13:00,23,13.89,13.89,13.89,13.89,5
20090901|2009-02-24 06:30,24,13.79,13.79,13.75,13.75,2
20090901|2009-02-24 07:30,24,13.75,13.75,13.75,13.75,1
20090901|2009-02-24 09:00,24,13.72,13.72,13.72,13.72,4
20090901|2009-02-24 09:30,24,13.72,13.75,13.71,13.71,11
20090901|2009-02-24 10:00,24,13.72,13.77,13.67,13.67,11
20090901|2009-02-24 10:30,24,13.71,13.73,13.71,13.73,6
20090901|2009-02-24 11:00,24,13.86,13.86,13.72,13.75,5
20090901|2009-02-24 12:30,24,13.75,13.75,13.7,13.7,5
20090901|2009-02-25 07:00,25,13.84,13.84,13.66,13.66,2
20090901|2009-02-25 09:30,25,13.67,13.67,13.6,13.6,8
20090901|2009-02-25 10:00,25,13.61,13.64,13.58,13.58,17
20090901|2009-02-25 10:30,25,13.56,13.56,13.53,13.53,5
20090901|2009-02-25 11:00,25,13.56,13.62,13.56,13.62,3
20090901|2009-02-25 11:30,25,13.6,13.6,13.6,13.6,1
20090901|2009-02-25 12:00,25,13.6,13.73,13.6,13.72,11
20090901|2009-02-25 13:00,25,13.68,13.68,13.68,13.68,1
20090901|2009-02-25 13:30,25,13.67,13.67,13.67,13.67,1
20090901|2009-02-25 15:00,25,13.65,13.65,13.65,13.65,2
20090901|2009-02-26 07:00,26,13.68,13.76,13.68,13.76,3
20090901|2009-02-26 08:30,26,13.69,13.69,13.69,13.69,1
20090901|2009-02-26 09:30,26,13.73,13.73,13.71,13.71,2
20090901|2009-02-26 10:00,26,13.79,13.79,13.79,13.79,2
20090901|2009-02-26 10:30,26,13.79,13.8,13.67,13.67,13
20090901|2009-02-27 09:00,27,13.72,13.72,13.72,13.72,1
20090901|2009-02-27 09:30,27,13.73,13.73,13.72,13.73,6
20090901|2009-02-27 11:30,27,13.73,13.73,13.73,13.73,2
20090901|2009-02-27 12:00,27,13.73,13.73,13.73,13.73,2
20090901|2009-02-27 12:30,27,13.71,13.71,13.71,13.71,2
20090901|2009-03-02 09:00,2,13.73,13.73,13.73,13.73,2
20090901|2009-03-02 09:30,2,13.73,13.73,13.73,13.73,2
20090901|2009-03-02 10:00,2,13.75,13.75,13.74,13.74,4
20090901|2009-03-02 10:30,2,13.74,13.84,13.74,13.84,8
20090901|2009-03-02 11:00,2,13.8,13.8,13.8,13.8,1
20090901|2009-03-02 13:00,2,13.84,13.84,13.82,13.82,2
20090901|2009-03-03 09:00,3,13.84,13.84,13.84,13.84,2
20090901|2009-03-03 09:30,3,13.82,13.82,13.82,13.82,2
20090901|2009-03-03 10:00,3,13.8,13.87,13.8,13.87,6
20090901|2009-03-03 10:30,3,13.85,13.85,13.85,13.85,6
20090901|2009-03-03 11:00,3,13.81,13.9,13.81,13.84,3
20090901|2009-03-03 13:00,3,13.85,13.85,13.85,13.85,1
20090901|2009-03-03 14:30,3,13.86,13.86,13.86,13.86,5
20090901|2009-03-03 15:00,3,13.87,13.87,13.87,13.87,1
20090901|2009-03-03 22:00,4,13.77,13.77,13.77,13.77,1
20090901|2009-03-04 08:00,4,13.8,13.8,13.8,13.8,2
20090901|2009-03-04 08:30,4,13.8,13.8,13.8,13.8,5
20090901|2009-03-04 10:00,4,13.81,13.81,13.78,13.78,5
20090901|2009-03-04 10:30,4,13.8,13.83,13.8,13.83,4
20090901|2009-03-04 12:30,4,13.85,13.85,13.85,13.85,2
20090901|2009-03-04 13:00,4,13.85,13.89,13.85,13.89,4
20090901|2009-03-04 13:30,4,13.9,13.95,13.9,13.95,3
20090901|2009-03-04 14:00,4,13.95,13.95,13.95,13.95,1
20090901|2009-03-05 09:00,5,13.92,13.92,13.92,13.92,2
20090901|2009-03-05 09:30,5,13.9,13.9,13.9,13.9,1
20090901|2009-03-05 10:30,5,13.98,14,13.98,14,11
20090901|2009-03-05 11:00,5,14,14,14,14,5
20090901|2009-03-05 12:00,5,14,14,14,14,2
20090901|2009-03-06 08:00,6,14.1,14.1,14.1,14.1,4
20090901|2009-03-06 08:30,6,14.1,14.1,14.1,14.1,3
20090901|2009-03-06 09:00,6,14.1,14.1,14,14,3
20090901|2009-03-06 10:00,6,14.11,14.11,14.11,14.11,1
20090901|2009-03-06 10:30,6,14.13,14.13,14.13,14.13,1
20090901|2009-03-06 11:00,6,14.13,14.13,14.13,14.13,1
20090901|2009-03-06 11:30,6,14.1,14.17,14.1,14.17,5
20090901|2009-03-06 12:30,6,14.18,14.19,14.18,14.19,4
20090901|2009-03-09 09:30,9,14.14,14.14,14.14,14.14,1
20090901|2009-03-09 10:00,9,14.14,14.14,14.14,14.14,2
20090901|2009-03-09 10:30,9,14.22,14.27,14.22,14.27,7
20090901|2009-03-09 11:30,9,14.34,14.34,14.34,14.34,2
20090901|2009-03-09 15:30,9,14.33,14.33,14.33,14.33,2
20090901|2009-03-09 20:00,10,14.34,14.34,14.34,14.34,2
20090901|2009-03-10 08:30,10,14.36,14.36,14.36,14.36,1
20090901|2009-03-10 09:30,10,14.39,14.41,14.39,14.41,3
20090901|2009-03-10 10:30,10,14.33,14.33,14.25,14.25,3
20090901|2009-03-10 11:00,10,14.15,14.21,14.15,14.21,5
20090901|2009-03-10 11:30,10,14.21,14.21,14.21,14.21,2
20090901|2009-03-10 22:30,11,14.21,14.21,14.21,14.21,1
20090901|2009-03-11 08:00,11,14.21,14.21,14.12,14.12,4
20090901|2009-03-11 13:00,11,14.12,14.12,14.12,14.12,2
20090901|2009-03-12 09:30,12,14.2,14.2,14.2,14.2,1
20090901|2009-03-12 10:00,12,14.2,14.23,14.2,14.23,5
20090901|2009-03-12 10:30,12,14.25,14.25,14.25,14.25,3
20090901|2009-03-12 11:00,12,14.25,14.25,14.25,14.25,1
20090901|2009-03-12 12:30,12,14.37,14.37,14.37,14.37,2
20090901|2009-03-12 14:00,12,14.4,14.4,14.4,14.4,2
20090901|2009-03-12 14:30,12,14.35,14.35,14.35,14.35,1
20090901|2009-03-12 15:30,12,14.41,14.41,14.41,14.41,1
20090901|2009-03-13 08:00,13,14.4,14.45,14.4,14.45,8
20090901|2009-03-13 08:30,13,14.5,14.5,14.5,14.5,10
20090901|2009-03-13 09:00,13,14.5,14.55,14.5,14.55,5
20090901|2009-03-13 09:30,13,14.53,14.53,14.5,14.5,2
20090901|2009-03-13 10:30,13,14.6,14.6,14.45,14.45,5
20090901|2009-03-13 11:00,13,14.43,14.43,14.43,14.43,1
20090901|2009-03-13 12:30,13,14.49,14.49,14.49,14.49,1
20090901|2009-03-13 13:00,13,14.47,14.47,14.47,14.47,2
20090901|2009-03-16 09:00,16,14.53,14.55,14.53,14.55,3
20090901|2009-03-16 09:30,16,14.53,14.53,14.53,14.53,1
20090901|2009-03-16 10:00,16,14.55,14.55,14.55,14.55,1
20090901|2009-03-16 10:30,16,14.55,14.55,14.55,14.55,3
20090901|2009-03-16 11:00,16,14.58,14.61,14.58,14.6,12
20090901|2009-03-16 11:30,16,14.6,14.6,14.6,14.6,2
20090901|2009-03-16 12:00,16,14.62,14.71,14.62,14.67,5
20090901|2009-03-16 12:30,16,14.66,14.66,14.66,14.66,1
20090901|2009-03-16 13:00,16,14.74,14.74,14.67,14.74,9
20090901|2009-03-16 13:30,16,14.8,14.83,14.7,14.75,12
20090901|2009-03-16 14:00,16,14.75,14.75,14.75,14.75,1
20090901|2009-03-16 17:00,17,14.75,14.75,14.75,14.75,1
20090901|2009-03-16 22:00,17,14.84,14.84,14.84,14.84,2
20090901|2009-03-17 06:00,17,14.85,14.86,14.85,14.86,3
20090901|2009-03-17 07:00,17,14.75,14.82,14.75,14.82,36
20090901|2009-03-17 08:00,17,14.78,14.78,14.78,14.78,13
20090901|2009-03-17 09:00,17,14.82,14.87,14.78,14.87,14
20090901|2009-03-17 09:30,17,14.87,15,14.87,15,19
20090901|2009-03-17 10:00,17,14.95,14.99,14.95,14.95,5
20090901|2009-03-17 11:00,17,14.95,14.95,14.94,14.94,7
20090901|2009-03-17 11:30,17,14.9,14.94,14.9,14.94,3
20090901|2009-03-17 12:30,17,14.92,14.92,14.92,14.92,3
20090901|2009-03-17 13:00,17,14.91,14.91,14.87,14.87,5
20090901|2009-03-17 14:30,17,14.94,14.94,14.91,14.91,6
20090901|2009-03-17 15:30,17,14.91,14.91,14.91,14.91,1
20090901|2009-03-18 09:00,18,14.9,14.9,14.9,14.9,10
20090901|2009-03-18 09:30,18,14.9,14.92,14.9,14.92,8
20090901|2009-03-18 10:00,18,14.94,14.97,14.9,14.9,8
20090901|2009-03-18 10:30,18,14.89,14.89,14.85,14.85,4
20090901|2009-03-18 11:00,18,14.81,14.81,14.78,14.8,15
20090901|2009-03-18 11:30,18,14.9,14.9,14.9,14.9,1
20090901|2009-03-18 12:30,18,14.85,14.85,14.85,14.85,1
20090901|2009-03-18 13:00,18,14.85,14.9,14.83,14.9,9
20090901|2009-03-18 13:30,18,14.9,14.9,14.9,14.9,1
20090901|2009-03-18 15:30,18,14.92,14.92,14.92,14.92,5
20090901|2009-03-18 19:00,19,14.95,15,14.81,14.81,9
20090901|2009-03-18 20:30,19,15,15,15,15,27
20090901|2009-03-18 21:00,19,14.94,14.94,14.94,14.94,2
20090901|2009-03-19 08:00,19,14.95,14.95,14.95,14.95,5
20090901|2009-03-19 08:30,19,15,15,15,15,2
20090901|2009-03-19 09:00,19,15,15,15,15,3
20090901|2009-03-19 09:30,19,15.01,15.01,15.01,15.01,1
20090901|2009-03-19 10:00,19,15.07,15.11,15.07,15.07,6
20090901|2009-03-19 10:30,19,15.1,15.18,15.1,15.18,9
20090901|2009-03-19 11:00,19,15.15,15.55,15.15,15.55,8
20090901|2009-03-19 11:30,19,15.55,15.62,15.55,15.62,2
20090901|2009-03-19 12:00,19,15.62,15.62,15.62,15.62,5
20090901|2009-03-19 12:30,19,15.62,15.62,15.57,15.57,18
20090901|2009-03-19 13:00,19,15.57,15.57,15.57,15.57,3
20090901|2009-03-19 17:00,20,15.74,15.74,15.62,15.62,3
20090901|2009-03-19 18:00,20,15.7,15.7,15.7,15.7,1
20090901|2009-03-19 22:00,20,15.62,15.62,15.62,15.62,1
20090901|2009-03-20 00:00,20,15.54,15.54,15.54,15.54,2
20090901|2009-03-20 07:30,20,15.65,15.65,15.65,15.65,3
20090901|2009-03-20 08:00,20,15.62,15.68,15.62,15.65,10
20090901|2009-03-20 08:30,20,15.65,15.74,15.65,15.74,4
20090901|2009-03-20 09:00,20,15.83,15.88,15.78,15.8,13
20090901|2009-03-20 09:30,20,15.8,15.82,15.74,15.8,11
20090901|2009-03-20 10:00,20,15.8,15.8,15.74,15.75,8
20090901|2009-03-20 10:30,20,15.75,15.75,15.59,15.59,23
20090901|2009-03-20 11:00,20,15.59,15.6,15.47,15.47,38
20090901|2009-03-20 11:30,20,15.5,15.5,15.5,15.5,7
20090901|2009-03-20 12:30,20,15.5,15.5,15.5,15.5,4
20090901|2009-03-20 13:00,20,15.46,15.47,15.46,15.47,3
20090901|2009-03-23 09:00,23,15.37,15.38,15.35,15.38,6
20090901|2009-03-23 09:30,23,15.47,15.47,15.47,15.47,3
20090901|2009-03-23 10:30,23,15.5,15.5,15.47,15.5,11
20090901|2009-03-23 11:00,23,15.5,15.5,15.5,15.5,4
20090901|2009-03-23 14:30,23,15.55,15.55,15.55,15.55,2
20090901|2009-03-23 15:00,23,15.55,15.55,15.55,15.55,2
20090901|2009-03-24 09:00,24,15.48,15.5,15.48,15.5,3
20090901|2009-03-24 09:30,24,15.48,15.5,15.48,15.5,4
20090901|2009-03-24 10:30,24,15.53,15.53,15.53,15.53,1
20090901|2009-03-24 11:00,24,15.5,15.5,15.48,15.48,2
20090901|2009-03-24 11:30,24,15.53,15.57,15.52,15.52,4
20090901|2009-03-24 12:30,24,15.49,15.49,15.49,15.49,3
20090901|2009-03-24 13:00,24,15.5,15.5,15.5,15.5,1
20090901|2009-03-24 15:30,24,15.5,15.5,15.5,15.5,1
20090901|2009-03-25 08:30,25,15.54,15.54,15.54,15.54,1
20090901|2009-03-25 09:00,25,15.52,15.57,15.52,15.57,2
20090901|2009-03-25 09:30,25,15.59,15.59,15.52,15.55,6
20090901|2009-03-25 10:00,25,15.52,15.52,15.52,15.52,1
20090901|2009-03-25 10:30,25,15.52,15.52,15.52,15.52,2
20090901|2009-03-25 11:00,25,15.58,15.61,15.58,15.6,4
20090901|2009-03-25 11:30,25,15.65,15.65,15.65,15.65,1
20090901|2009-03-25 12:00,25,15.7,15.75,15.65,15.75,5
20090901|2009-03-25 12:30,25,15.74,15.86,15.74,15.83,7
20090901|2009-03-25 13:00,25,15.9,15.9,15.85,15.85,3
20090901|2009-03-25 14:00,25,15.92,15.92,15.92,15.92,1
20090901|2009-03-25 15:30,25,15.9,15.9,15.9,15.9,1
20090901|2009-03-25 20:30,26,15.9,15.9,15.9,15.9,3
20090901|2009-03-25 21:30,26,15.9,15.9,15.9,15.9,2
20090901|2009-03-26 06:00,26,15.95,15.95,15.95,15.95,1
20090901|2009-03-26 07:30,26,15.93,15.93,15.93,15.93,1
20090901|2009-03-26 08:00,26,16,16,16,16,7
20090901|2009-03-26 09:00,26,16,16,15.91,15.92,13
20090901|2009-03-26 09:30,26,15.87,15.95,15.87,15.91,14
20090901|2009-03-26 10:00,26,15.87,15.87,15.87,15.87,3
20090901|2009-03-26 10:30,26,15.87,15.9,15.87,15.87,5
20090901|2009-03-26 11:00,26,15.87,15.87,15.87,15.87,13
20090901|2009-03-26 11:30,26,15.9,15.9,15.87,15.87,3
20090901|2009-03-26 12:00,26,15.9,15.9,15.84,15.84,14
20090901|2009-03-26 13:00,26,15.84,15.84,15.83,15.83,4
20090901|2009-03-26 13:30,26,15.83,15.83,15.83,15.83,1
20090901|2009-03-26 15:00,26,15.82,15.82,15.82,15.82,1
20090901|2009-03-26 15:30,26,15.82,15.82,15.82,15.82,1
20090901|2009-03-27 08:00,27,15.84,15.84,15.84,15.84,3
20090901|2009-03-27 08:30,27,15.85,15.85,15.84,15.85,11
20090901|2009-03-27 09:00,27,15.85,15.89,15.84,15.89,11
20090901|2009-03-27 09:30,27,15.89,15.89,15.89,15.89,1
20090901|2009-03-27 10:00,27,15.95,15.95,15.95,15.95,3
20090901|2009-03-27 10:30,27,15.95,16.03,15.95,16,18
20090901|2009-03-27 11:00,27,16.08,16.12,15.98,16.08,14
20090901|2009-03-27 11:30,27,16.11,16.12,16.08,16.08,9
20090901|2009-03-27 12:00,27,16.08,16.24,16.05,16.24,11
20090901|2009-03-27 12:30,27,16.2,16.2,16.2,16.2,2
20090901|2009-03-27 13:00,27,16.2,16.2,16.2,16.2,5
20090901|2009-03-27 13:30,27,16.2,16.2,16.2,16.2,5
20090901|2009-03-30 09:00,30,16.08,16.1,16.08,16.1,9
20090901|2009-03-30 09:30,30,16.1,16.1,16.1,16.1,28
20090901|2009-03-30 10:00,30,16.1,16.1,16.1,16.1,12
20090901|2009-03-30 10:30,30,16.16,16.16,16,16,2
20090901|2009-03-30 11:00,30,16,16,15.91,15.91,13
20090901|2009-03-30 11:30,30,15.9,15.92,15.87,15.92,11
20090901|2009-03-30 12:00,30,15.9,15.9,15.77,15.77,6
20090901|2009-03-30 12:30,30,15.79,15.79,15.77,15.77,2
20090901|2009-03-30 13:00,30,15.78,15.82,15.76,15.76,3
20090901|2009-03-30 13:30,30,15.6,15.6,15.6,15.6,2
20090901|2009-03-30 15:30,30,15.75,15.75,15.75,15.75,2
20090901|2009-03-30 17:00,31,15.65,15.65,15.65,15.65,1
20090901|2009-03-30 17:30,31,15.55,15.55,15.55,15.55,1
20090901|2009-03-31 00:00,31,15.63,15.63,15.63,15.63,1
20090901|2009-03-31 08:00,31,15.55,15.55,15.52,15.52,5
20090901|2009-03-31 09:00,31,15.55,15.55,15.48,15.48,8
20090901|2009-03-31 09:30,31,15.5,15.5,15.47,15.47,5
20090901|2009-03-31 10:00,31,15.47,15.48,15.46,15.48,7
20090901|2009-03-31 11:30,31,15.55,15.55,15.55,15.55,2
20090901|2009-03-31 12:00,31,15.59,15.6,15.59,15.6,2
20090901|2009-03-31 12:30,31,15.62,15.62,15.56,15.56,2
20090901|2009-04-01 09:00,1,15.67,15.71,15.64,15.64,7
20090901|2009-04-01 09:30,1,15.66,15.66,15.6,15.61,8
20090901|2009-04-01 10:30,1,15.63,15.63,15.63,15.63,4
20090901|2009-04-01 11:00,1,15.5,15.5,15.39,15.39,23
20090901|2009-04-01 11:30,1,15.39,15.39,15.16,15.16,16
20090901|2009-04-01 12:00,1,15.17,15.17,15.17,15.17,1
20090901|2009-04-01 12:30,1,15.17,15.17,15.12,15.12,9
20090901|2009-04-01 13:00,1,15.14,15.15,15.12,15.13,6
20090901|2009-04-01 14:30,1,15.17,15.17,15.17,15.17,2
20090901|2009-04-01 15:30,1,15.17,15.19,15.17,15.19,2
20090901|2009-04-01 17:00,2,15.11,15.11,15,15,20
20090901|2009-04-01 17:30,2,14.97,14.97,14.92,14.94,4
20090901|2009-04-01 18:00,2,14.91,14.91,14.88,14.88,4
20090901|2009-04-01 18:30,2,15.01,15.01,15.01,15.01,1
20090901|2009-04-02 05:00,2,14.97,14.97,14.97,14.97,1
20090901|2009-04-02 08:00,2,15.01,15.01,15.01,15.01,1
20090901|2009-04-02 09:00,2,15.07,15.07,15.07,15.07,1
20090901|2009-04-02 09:30,2,15.09,15.09,15.04,15.04,7
20090901|2009-04-02 10:00,2,15.05,15.12,15.05,15.12,5
20090901|2009-04-02 10:30,2,15.13,15.13,15,15,6
20090901|2009-04-02 11:00,2,15.05,15.05,15.05,15.05,1
20090901|2009-04-02 11:30,2,15.09,15.09,15.09,15.09,4
20090901|2009-04-02 12:00,2,15.05,15.05,15.05,15.05,1
20090901|2009-04-02 12:30,2,15,15,14.98,14.98,3
20090901|2009-04-02 13:00,2,14.97,15,14.97,15,2
20090901|2009-04-02 13:30,2,14.96,14.96,14.96,14.96,1
20090901|2009-04-02 14:30,2,14.99,15,14.99,15,2
20090901|2009-04-03 09:00,3,15,15,15,15,5
20090901|2009-04-03 10:00,3,15.05,15.05,15.05,15.05,2
20090901|2009-04-03 10:30,3,15.05,15.05,15.03,15.03,3
20090901|2009-04-03 11:30,3,15.09,15.09,15.09,15.09,1
20090901|2009-04-03 13:00,3,15.06,15.09,15.06,15.09,3
20090901|2009-04-06 09:00,6,15.15,15.15,15.15,15.15,2
20090901|2009-04-06 09:30,6,15.13,15.13,15.13,15.13,2
20090901|2009-04-06 10:30,6,15.06,15.06,15.06,15.06,2
20090901|2009-04-06 12:00,6,15,15,14.97,14.97,5
20090901|2009-04-06 12:30,6,14.94,14.96,14.94,14.96,2
20090901|2009-04-06 13:00,6,14.98,14.98,14.94,14.94,5
20090901|2009-04-06 13:30,6,15,15,15,15,1
20090901|2009-04-06 15:00,6,15.01,15.01,15.01,15.01,1
20090901|2009-04-07 09:00,7,14.88,14.91,14.88,14.91,2
20090901|2009-04-07 09:30,7,14.9,14.9,14.87,14.88,5
20090901|2009-04-07 10:30,7,14.87,14.87,14.77,14.78,13
20090901|2009-04-07 11:00,7,14.78,14.88,14.77,14.88,4
20090901|2009-04-07 11:30,7,14.72,14.72,14.72,14.72,1
20090901|2009-04-07 12:00,7,14.72,14.72,14.72,14.72,5
20090901|2009-04-07 13:00,7,14.72,14.72,14.72,14.72,1
20090901|2009-04-08 07:00,8,14.73,14.73,14.73,14.73,1
20090901|2009-04-08 07:30,8,14.68,14.68,14.56,14.56,12
20090901|2009-04-08 08:00,8,14.63,14.63,14.63,14.63,2
20090901|2009-04-08 08:30,8,14.63,14.63,14.63,14.63,1
20090901|2009-04-08 09:00,8,14.61,14.68,14.61,14.68,6
20090901|2009-04-08 10:30,8,14.73,14.8,14.73,14.8,9
20090901|2009-04-08 11:00,8,14.95,15.03,14.95,15.03,9
20090901|2009-04-08 11:30,8,15,15,14.79,14.79,8
20090901|2009-04-08 12:00,8,14.73,14.77,14.73,14.77,2
20090901|2009-04-08 13:00,8,14.77,14.77,14.77,14.77,1
20090901|2009-04-08 15:00,8,14.75,14.75,14.73,14.73,3
20090901|2009-04-08 15:30,8,14.73,14.73,14.72,14.72,2
20090901|2009-04-08 18:00,9,14.74,14.74,14.74,14.74,1
20090901|2009-04-09 07:30,9,14.82,14.82,14.82,14.82,2
20090901|2009-04-09 08:00,9,14.88,14.88,14.88,14.88,3
20090901|2009-04-09 09:00,9,14.95,15,14.95,14.95,4
20090901|2009-04-09 09:30,9,14.95,14.95,14.95,14.95,1
20090901|2009-04-09 10:00,9,14.91,14.95,14.91,14.95,6
20090901|2009-04-09 10:30,9,14.88,14.88,14.76,14.77,4
20090901|2009-04-09 11:00,9,14.75,14.8,14.75,14.8,7
20090901|2009-04-09 11:30,9,14.81,14.81,14.81,14.81,1
20090901|2009-04-09 13:00,9,14.8,14.81,14.77,14.77,16
20090901|2009-04-09 13:30,9,14.77,14.77,14.77,14.77,1
20090901|2009-04-09 15:00,9,14.77,14.77,14.77,14.77,4
20090901|2009-04-13 09:00,13,14.78,14.78,14.78,14.78,7
20090901|2009-04-13 09:30,13,14.8,14.8,14.8,14.8,6
20090901|2009-04-13 10:00,13,14.8,14.8,14.8,14.8,1
20090901|2009-04-13 10:30,13,14.79,14.79,14.68,14.68,10
20090901|2009-04-13 11:30,13,14.67,14.67,14.67,14.67,1
20090901|2009-04-13 12:00,13,14.67,14.67,14.67,14.67,3
20090901|2009-04-13 12:30,13,14.67,14.67,14.67,14.67,1
20090901|2009-04-13 14:00,13,14.68,14.68,14.68,14.68,1
20090901|2009-04-13 15:00,13,14.68,14.68,14.68,14.68,1
20090901|2009-04-13 19:30,14,14.6,14.6,14.6,14.6,1
20090901|2009-04-14 06:30,14,14.67,14.67,14.67,14.67,3
20090901|2009-04-14 07:30,14,14.65,14.65,14.65,14.65,1
20090901|2009-04-14 09:00,14,14.62,14.64,14.62,14.64,10
20090901|2009-04-14 09:30,14,14.64,14.7,14.64,14.7,6
20090901|2009-04-14 10:00,14,14.67,14.67,14.67,14.67,5
20090901|2009-04-14 10:30,14,14.63,14.63,14.6,14.6,9
20090901|2009-04-14 11:00,14,14.67,14.67,14.67,14.67,8
20090901|2009-04-14 11:30,14,14.67,14.73,14.67,14.73,6
20090901|2009-04-14 12:30,14,14.64,14.64,14.64,14.64,2
20090901|2009-04-14 13:00,14,14.64,14.64,14.64,14.64,5
20090901|2009-04-14 15:30,14,14.65,14.65,14.65,14.65,5
20090901|2009-04-14 17:30,15,14.58,14.58,14.58,14.58,1
20090901|2009-04-15 06:30,15,14.58,14.58,14.58,14.58,2
20090901|2009-04-15 08:30,15,14.58,14.58,14.58,14.58,2
20090901|2009-04-15 09:00,15,14.56,14.56,14.56,14.56,1
20090901|2009-04-15 10:00,15,14.62,14.65,14.62,14.65,8
20090901|2009-04-15 11:00,15,14.64,14.64,14.64,14.64,5
20090901|2009-04-15 11:30,15,14.61,14.61,14.61,14.61,1
20090901|2009-04-15 12:00,15,14.61,14.61,14.6,14.6,2
20090901|2009-04-15 15:00,15,14.6,14.6,14.6,14.6,4
20090901|2009-04-16 06:00,16,14.61,14.61,14.61,14.61,2
20090901|2009-04-16 06:30,16,14.61,14.61,14.61,14.61,1
20090901|2009-04-16 07:30,16,14.61,14.61,14.61,14.61,6
20090901|2009-04-16 09:30,16,14.65,14.68,14.65,14.68,7
20090901|2009-04-16 10:30,16,14.61,14.62,14.61,14.62,2
20090901|2009-04-16 11:00,16,14.61,14.61,14.57,14.57,10
20090901|2009-04-16 11:30,16,14.55,14.55,14.48,14.48,12
20090901|2009-04-16 12:00,16,14.53,14.53,14.5,14.5,5
20090901|2009-04-16 12:30,16,14.53,14.53,14.53,14.53,1
20090901|2009-04-16 13:00,16,14.55,14.59,14.51,14.51,7
20090901|2009-04-16 17:00,17,14.49,14.49,14.47,14.47,2
20090901|2009-04-17 08:00,17,14.5,14.5,14.5,14.5,1
20090901|2009-04-17 08:30,17,14.5,14.5,14.48,14.48,4
20090901|2009-04-17 09:00,17,14.49,14.49,14.48,14.48,2
20090901|2009-04-17 12:00,17,14.53,14.53,14.53,14.53,1
20090901|2009-04-17 12:30,17,14.53,14.53,14.53,14.53,2
20090901|2009-04-17 13:00,17,14.55,14.55,14.55,14.55,4
20090901|2009-04-20 09:00,20,14.72,14.72,14.68,14.71,8
20090901|2009-04-20 09:30,20,14.68,14.68,14.55,14.55,7
20090901|2009-04-20 10:00,20,14.62,14.68,14.62,14.68,13
20090901|2009-04-20 11:00,20,14.54,14.54,14.54,14.54,1
20090901|2009-04-20 11:30,20,14.61,14.61,14.61,14.61,1
20090901|2009-04-20 12:00,20,14.6,14.6,14.6,14.6,1
20090901|2009-04-20 13:00,20,14.61,14.64,14.61,14.64,3
20090901|2009-04-20 14:30,20,14.66,14.66,14.66,14.66,5
20090901|2009-04-20 15:00,20,14.67,14.67,14.67,14.67,1
20090901|2009-04-20 15:30,20,14.67,14.67,14.67,14.67,1
20090901|2009-04-20 17:00,21,14.72,14.72,14.72,14.72,3
20090901|2009-04-20 19:30,21,14.72,14.72,14.72,14.72,5
20090901|2009-04-21 07:30,21,14.64,14.64,14.64,14.64,1
20090901|2009-04-21 09:00,21,14.66,14.66,14.64,14.64,3
20090901|2009-04-21 09:30,21,14.64,14.65,14.64,14.65,5
20090901|2009-04-21 10:30,21,14.63,14.73,14.63,14.69,9
20090901|2009-04-21 11:00,21,14.69,14.82,14.69,14.82,18
20090901|2009-04-21 11:30,21,14.79,14.79,14.79,14.79,1
20090901|2009-04-21 12:00,21,14.77,14.8,14.77,14.8,2
20090901|2009-04-21 12:30,21,14.85,14.9,14.85,14.9,5
20090901|2009-04-21 13:00,21,14.95,14.95,14.9,14.9,13
20090901|2009-04-21 14:00,21,14.92,14.96,14.92,14.96,3
20090901|2009-04-21 15:00,21,14.97,14.99,14.97,14.99,2
20090901|2009-04-21 15:30,21,14.99,14.99,14.99,14.99,1
20090901|2009-04-21 18:30,22,15.03,15.04,15.03,15.04,2
20090901|2009-04-21 21:00,22,15.03,15.03,15.03,15.03,2
20090901|2009-04-21 21:30,22,15.03,15.03,15.03,15.03,2
20090901|2009-04-21 22:30,22,15.1,15.1,15.1,15.1,3
20090901|2009-04-22 08:00,22,15.08,15.08,15.08,15.08,1
20090901|2009-04-22 08:30,22,15.14,15.15,15.14,15.15,5
20090901|2009-04-22 09:00,22,15.2,15.23,15.15,15.18,11
20090901|2009-04-22 09:30,22,15.2,15.2,15.1,15.15,11
20090901|2009-04-22 10:00,22,15.12,15.12,15.1,15.1,5
20090901|2009-04-22 10:30,22,15.1,15.1,14.95,14.95,17
20090901|2009-04-22 11:00,22,15.03,15.1,15.03,15.1,3
20090901|2009-04-22 11:30,22,15.12,15.12,15.08,15.08,3
20090901|2009-04-22 12:00,22,15.06,15.06,15.06,15.06,1
20090901|2009-04-22 13:00,22,15.04,15.04,15.04,15.04,1
20090901|2009-04-22 15:00,22,15.05,15.07,15.05,15.07,2
20090901|2009-04-23 09:30,23,15.03,15.03,14.94,14.95,8
20090901|2009-04-23 10:00,23,14.95,14.95,14.92,14.92,3
20090901|2009-04-23 10:30,23,14.9,14.9,14.85,14.85,4
20090901|2009-04-23 11:00,23,14.8,14.82,14.72,14.72,17
20090901|2009-04-23 11:30,23,14.7,14.7,14.7,14.7,1
20090901|2009-04-23 12:00,23,14.7,14.7,14.7,14.7,1
20090901|2009-04-23 12:30,23,14.7,14.7,14.7,14.7,2
20090901|2009-04-23 13:30,23,14.78,14.78,14.78,14.78,2
20090901|2009-04-23 14:30,23,14.78,14.78,14.78,14.78,1
20090901|2009-04-24 07:00,24,14.68,14.68,14.68,14.68,1
20090901|2009-04-24 08:00,24,14.7,14.7,14.7,14.7,1
20090901|2009-04-24 10:00,24,14.63,14.7,14.62,14.7,6
20090901|2009-04-24 10:30,24,14.7,14.7,14.7,14.7,1
20090901|2009-04-24 13:00,24,14.65,14.7,14.65,14.7,2
20090901|2009-04-27 09:00,27,14.62,14.62,14.55,14.55,2
20090901|2009-04-27 10:00,27,14.6,14.6,14.6,14.6,1
20090901|2009-04-27 12:30,27,14.5,14.5,14.5,14.5,1
20090901|2009-04-27 15:30,27,14.5,14.5,14.5,14.5,1
20090901|2009-04-28 09:30,28,14.35,14.35,14.35,14.35,2
20090901|2009-04-28 10:00,28,14.35,14.4,14.34,14.37,21
20090901|2009-04-28 10:30,28,14.37,14.4,14.37,14.4,6
20090901|2009-04-28 11:00,28,14.42,14.42,14.42,14.42,2
20090901|2009-04-28 11:30,28,14.47,14.47,14.47,14.47,2
20090901|2009-04-28 12:00,28,14.45,14.45,14.35,14.35,2
20090901|2009-04-28 14:00,28,14.4,14.4,14.4,14.4,1
20090901|2009-04-28 22:30,29,14.32,14.32,14.32,14.32,1
20090901|2009-04-29 09:30,29,14.32,14.32,14.32,14.32,4
20090901|2009-04-29 10:30,29,14.28,14.32,14.28,14.32,4
20090901|2009-04-29 11:30,29,14.3,14.33,14.3,14.33,16
20090901|2009-04-29 12:30,29,14.33,14.33,14.3,14.3,7
20090901|2009-04-29 13:00,29,14.33,14.33,14.3,14.3,21
20090901|2009-04-29 13:30,29,14.33,14.33,14.33,14.33,3
20090901|2009-04-29 14:00,29,14.33,14.33,14.33,14.33,7
20090901|2009-04-30 09:30,30,14.31,14.31,14.28,14.28,15
20090901|2009-04-30 10:00,30,14.28,14.28,14.28,14.28,1
20090901|2009-04-30 10:30,30,14.28,14.3,14.25,14.25,9
20090901|2009-04-30 11:00,30,14.23,14.23,14.22,14.22,6
20090901|2009-04-30 13:00,30,14.22,14.23,14.22,14.23,4
20090901|2009-04-30 14:30,30,14.21,14.21,14.19,14.19,3
20090901|2009-04-30 15:00,30,14.19,14.19,14.19,14.19,2
20090901|2009-05-01 07:30,1,14.18,14.18,14.17,14.17,2
20090901|2009-05-01 09:00,1,14.15,14.15,14.1,14.1,5
20090901|2009-05-01 09:30,1,14.1,14.1,14.08,14.08,7
20090901|2009-05-01 11:00,1,14.08,14.08,14.08,14.08,1
20090901|2009-05-01 11:30,1,14.07,14.07,14.07,14.07,2
20090901|2009-05-01 12:00,1,14.06,14.06,14.06,14.06,4
20090901|2009-05-01 12:30,1,14.06,14.06,14.05,14.05,13
20090901|2009-05-01 13:00,1,14.02,14.08,14.02,14.08,3
20090901|2009-05-04 09:30,4,13.95,13.95,13.91,13.91,2
20090901|2009-05-04 10:00,4,13.91,13.92,13.91,13.92,4
20090901|2009-05-04 10:30,4,13.95,13.97,13.91,13.91,4
20090901|2009-05-04 11:00,4,13.95,13.95,13.95,13.95,2
20090901|2009-05-04 11:30,4,13.95,13.95,13.95,13.95,1
20090901|2009-05-04 12:00,4,13.9,13.9,13.9,13.9,3
20090901|2009-05-04 12:30,4,13.9,13.9,13.9,13.9,10
20090901|2009-05-05 07:00,5,13.8,13.8,13.8,13.8,1
20090901|2009-05-05 07:30,5,13.8,13.8,13.8,13.8,1
20090901|2009-05-05 08:00,5,13.8,13.8,13.8,13.8,1
20090901|2009-05-05 08:30,5,13.84,13.84,13.82,13.82,8
20090901|2009-05-05 09:30,5,13.81,13.85,13.81,13.85,4
20090901|2009-05-05 10:00,5,13.88,13.88,13.88,13.88,1
20090901|2009-05-05 10:30,5,13.88,13.88,13.81,13.81,3
20090901|2009-05-05 11:00,5,13.81,13.85,13.81,13.85,3
20090901|2009-05-05 12:30,5,13.81,13.82,13.81,13.82,6
20090901|2009-05-05 13:00,5,13.82,13.82,13.82,13.82,2
20090901|2009-05-05 14:00,5,13.8,13.8,13.79,13.79,4
20090901|2009-05-05 23:00,6,13.85,13.85,13.85,13.85,4
20090901|2009-05-06 06:30,6,13.84,13.84,13.84,13.84,1
20090901|2009-05-06 07:30,6,13.84,13.84,13.84,13.84,1
20090901|2009-05-06 09:00,6,13.84,13.84,13.84,13.84,3
20090901|2009-05-06 09:30,6,13.83,13.83,13.72,13.74,27
20090901|2009-05-06 10:00,6,13.73,13.81,13.73,13.75,9
20090901|2009-05-06 10:30,6,13.73,13.78,13.66,13.66,16
20090901|2009-05-06 11:00,6,13.66,13.75,13.62,13.66,23
20090901|2009-05-06 11:30,6,13.65,13.65,13.65,13.65,1
20090901|2009-05-06 12:00,6,13.68,13.68,13.64,13.64,3
20090901|2009-05-06 12:30,6,13.68,13.7,13.68,13.7,4
20090901|2009-05-06 13:00,6,13.71,13.71,13.71,13.71,1
20090901|2009-05-06 14:00,6,13.75,13.75,13.75,13.75,1
20090901|2009-05-06 15:00,6,13.73,13.73,13.73,13.73,1
20090901|2009-05-06 20:00,7,13.73,13.73,13.73,13.73,2
20090901|2009-05-06 21:00,7,13.67,13.67,13.67,13.67,1
20090901|2009-05-07 06:30,7,13.69,13.69,13.69,13.69,4
20090901|2009-05-07 07:00,7,13.69,13.69,13.69,13.69,10
20090901|2009-05-07 07:30,7,13.69,13.69,13.69,13.69,1
20090901|2009-05-07 08:00,7,13.72,13.72,13.72,13.72,1
20090901|2009-05-07 08:30,7,13.77,13.77,13.77,13.77,3
20090901|2009-05-07 09:00,7,13.78,13.81,13.78,13.81,8
20090901|2009-05-07 09:30,7,13.83,13.83,13.83,13.83,4
20090901|2009-05-07 10:00,7,13.83,13.83,13.83,13.83,5
20090901|2009-05-07 10:30,7,13.8,13.8,13.71,13.71,8
20090901|2009-05-07 11:00,7,13.73,13.73,13.73,13.73,1
20090901|2009-05-07 11:30,7,13.72,13.73,13.72,13.73,3
20090901|2009-05-07 12:00,7,13.75,13.77,13.75,13.77,2
20090901|2009-05-07 12:30,7,13.79,13.91,13.79,13.91,15
20090901|2009-05-07 13:00,7,13.88,13.89,13.84,13.84,5
20090901|2009-05-08 09:00,8,13.93,14,13.93,14,2
20090901|2009-05-08 09:30,8,14,14.13,14,14.13,4
20090901|2009-05-08 10:00,8,14.1,14.1,14,14,5
20090901|2009-05-08 10:30,8,13.95,13.95,13.9,13.93,3
20090901|2009-05-08 11:00,8,13.89,13.89,13.89,13.89,1
20090901|2009-05-08 11:30,8,13.89,13.89,13.89,13.89,1
20090901|2009-05-08 12:00,8,13.92,13.93,13.92,13.93,2
20090901|2009-05-08 12:30,8,13.96,13.99,13.96,13.99,9
20090901|2009-05-08 13:00,8,13.91,14.01,13.91,14.01,7
20090901|2009-05-08 13:30,8,14,14,14,14,1
20090901|2009-05-11 09:00,11,13.9,13.9,13.9,13.9,1
20090901|2009-05-11 09:30,11,14,14,13.97,13.97,2
20090901|2009-05-11 10:00,11,13.99,14,13.93,13.93,7
20090901|2009-05-11 10:30,11,13.94,14.02,13.93,14.02,8
20090901|2009-05-11 11:00,11,13.98,13.98,13.96,13.96,3
20090901|2009-05-11 11:30,11,14.02,14.06,14.02,14.06,6
20090901|2009-05-11 12:30,11,14.12,14.15,14.12,14.15,5
20090901|2009-05-11 13:00,11,14.15,14.2,14.15,14.2,11
20090901|2009-05-11 14:30,11,14.2,14.2,14.2,14.2,4
20090901|2009-05-11 15:00,11,14.2,14.2,14.2,14.2,3
20090901|2009-05-11 15:30,11,14.18,14.18,14.16,14.18,3
20090901|2009-05-11 17:00,12,14.15,14.15,14.15,14.15,2
20090901|2009-05-12 08:00,12,14.24,14.24,14.24,14.24,1
20090901|2009-05-12 08:30,12,14.24,14.3,14.24,14.3,6
20090901|2009-05-12 09:00,12,14.3,14.3,14.22,14.23,10
20090901|2009-05-12 09:30,12,14.3,14.3,14.25,14.25,4
20090901|2009-05-12 10:30,12,14.27,14.32,14.23,14.32,14
20090901|2009-05-12 11:00,12,14.28,14.29,14.24,14.26,15
20090901|2009-05-12 11:30,12,14.24,14.24,14.24,14.24,9
20090901|2009-05-12 12:00,12,14.29,14.29,14.29,14.29,1
20090901|2009-05-12 12:30,12,14.29,14.3,14.26,14.3,7
20090901|2009-05-12 13:00,12,14.32,14.32,14.32,14.32,3
20090901|2009-05-12 13:30,12,14.31,14.31,14.31,14.31,2
20090901|2009-05-13 07:30,13,14.37,14.38,14.32,14.38,8
20090901|2009-05-13 08:30,13,14.43,14.43,14.43,14.43,10
20090901|2009-05-13 09:00,13,14.4,14.4,14.4,14.4,1
20090901|2009-05-13 09:30,13,14.41,14.5,14.41,14.44,27
20090901|2009-05-13 10:00,13,14.48,14.48,14.48,14.48,1
20090901|2009-05-13 10:30,13,14.48,14.61,14.48,14.61,14
20090901|2009-05-13 11:00,13,14.61,14.77,14.61,14.77,23
20090901|2009-05-13 11:30,13,14.75,14.75,14.56,14.65,9
20090901|2009-05-13 12:00,13,14.7,14.89,14.7,14.89,54
20090901|2009-05-13 12:30,13,14.82,14.82,14.6,14.6,18
20090901|2009-05-13 13:00,13,14.6,14.6,14.6,14.6,4
20090901|2009-05-13 13:30,13,14.6,14.6,14.6,14.6,3
20090901|2009-05-13 15:00,13,14.6,14.6,14.6,14.6,1
20090901|2009-05-14 08:00,14,14.46,14.46,14.46,14.46,1
20090901|2009-05-14 08:30,14,14.45,14.45,14.45,14.45,1
20090901|2009-05-14 09:00,14,14.49,14.49,14.49,14.49,1
20090901|2009-05-14 09:30,14,14.41,14.41,14.4,14.4,10
20090901|2009-05-14 10:00,14,14.4,14.45,14.4,14.45,3
20090901|2009-05-14 10:30,14,14.46,14.51,14.46,14.51,7
20090901|2009-05-14 11:00,14,14.45,14.45,14.42,14.42,6
20090901|2009-05-14 11:30,14,14.4,14.4,14.4,14.4,3
20090901|2009-05-14 12:00,14,14.39,14.42,14.39,14.39,3
20090901|2009-05-14 12:30,14,14.36,14.36,14.35,14.35,5
20090901|2009-05-14 13:30,14,14.35,14.35,14.35,14.35,2
20090901|2009-05-14 20:30,15,14.37,14.37,14.37,14.37,1
20090901|2009-05-15 09:00,15,14.36,14.36,14.36,14.36,2
20090901|2009-05-15 09:30,15,14.27,14.27,14.17,14.2,25
20090901|2009-05-15 10:00,15,14.15,14.15,14.11,14.11,7
20090901|2009-05-15 10:30,15,14.13,14.17,14.1,14.1,9
20090901|2009-05-15 11:00,15,14.08,14.08,14.08,14.08,1
20090901|2009-05-15 11:30,15,14.1,14.1,14.1,14.1,2
20090901|2009-05-15 12:00,15,14.15,14.15,14.15,14.15,1
20090901|2009-05-15 12:30,15,14.18,14.18,14.18,14.18,1
20090901|2009-05-15 13:00,15,14.15,14.15,14.15,14.15,1
20090901|2009-05-18 09:00,18,14.06,14.06,14.03,14.03,3
20090901|2009-05-18 09:30,18,14.02,14.02,13.96,13.96,6
20090901|2009-05-18 10:00,18,14.02,14.14,14.02,14.1,20
20090901|2009-05-18 10:30,18,14.1,14.15,14.1,14.1,8
20090901|2009-05-18 12:30,18,14.1,14.1,14.08,14.08,9
20090901|2009-05-18 14:00,18,14.1,14.1,14.1,14.1,7
20090901|2009-05-18 14:30,18,14.08,14.08,14.08,14.08,2
20090901|2009-05-18 15:00,18,14.08,14.08,14.05,14.05,4
20090901|2009-05-18 17:00,19,14.02,14.05,13.96,14.02,6
20090901|2009-05-18 19:30,19,14.01,14.01,13.98,13.98,6
20090901|2009-05-19 07:30,19,13.98,13.98,13.98,13.98,10
20090901|2009-05-19 08:00,19,13.98,13.98,13.96,13.96,13
20090901|2009-05-19 08:30,19,13.96,13.96,13.91,13.94,18
20090901|2009-05-19 09:00,19,13.94,13.96,13.94,13.96,5
20090901|2009-05-19 09:30,19,13.95,14,13.95,14,9
20090901|2009-05-19 10:00,19,14.04,14.04,14.01,14.01,3
20090901|2009-05-19 10:30,19,14,14.06,13.98,13.98,16
20090901|2009-05-19 11:00,19,13.96,13.98,13.94,13.97,15
20090901|2009-05-19 11:30,19,14,14.01,14,14,7
20090901|2009-05-19 12:00,19,13.98,14,13.98,13.99,10
20090901|2009-05-19 12:30,19,13.99,13.99,13.99,13.99,2
20090901|2009-05-19 13:00,19,13.99,13.99,13.99,13.99,3
20090901|2009-05-19 14:00,19,14.08,14.08,14.08,14.08,3
20090901|2009-05-19 15:00,19,14.15,14.15,14.15,14.15,1
20090901|2009-05-19 15:30,19,14.15,14.15,14.15,14.15,2
20090901|2009-05-19 17:00,20,14.08,14.18,14.08,14.1,6
20090901|2009-05-19 20:30,20,14.13,14.14,14.13,14.14,3
20090901|2009-05-20 05:00,20,14.08,14.08,14.08,14.08,2
20090901|2009-05-20 07:00,20,14.06,14.06,14.06,14.06,1
20090901|2009-05-20 07:30,20,14.07,14.07,14.07,14.07,4
20090901|2009-05-20 09:00,20,14.05,14.07,14.05,14.07,3
20090901|2009-05-20 09:30,20,14.07,14.11,14.03,14.11,9
20090901|2009-05-20 10:00,20,14.12,14.12,14.1,14.12,4
20090901|2009-05-20 10:30,20,14.04,14.04,14,14,3
20090901|2009-05-20 11:00,20,14.06,14.06,13.97,13.97,12
20090901|2009-05-20 11:30,20,13.95,13.96,13.94,13.94,15
20090901|2009-05-20 12:00,20,13.94,13.95,13.93,13.93,24
20090901|2009-05-20 12:30,20,13.93,13.93,13.92,13.92,2
20090901|2009-05-20 13:00,20,13.9,13.94,13.9,13.9,3
20090901|2009-05-20 14:00,20,13.92,13.92,13.92,13.92,3
20090901|2009-05-20 14:30,20,13.92,13.92,13.92,13.92,4
20090901|2009-05-20 15:00,20,13.92,13.92,13.92,13.92,1
20090901|2009-05-20 23:00,21,13.89,13.89,13.89,13.89,1
20090901|2009-05-20 23:30,21,13.88,13.88,13.88,13.88,6
20090901|2009-05-21 08:30,21,13.91,13.91,13.9,13.9,6
20090901|2009-05-21 09:30,21,13.88,13.88,13.85,13.85,8
20090901|2009-05-21 10:00,21,13.85,13.89,13.85,13.89,3
20090901|2009-05-21 10:30,21,13.9,13.9,13.76,13.76,18
20090901|2009-05-21 11:00,21,13.76,13.77,13.75,13.77,22
20090901|2009-05-21 11:30,21,13.77,13.79,13.77,13.79,25
20090901|2009-05-21 12:00,21,13.83,13.85,13.8,13.85,29
20090901|2009-05-21 12:30,21,13.82,13.82,13.82,13.82,5
20090901|2009-05-21 13:00,21,13.8,13.8,13.8,13.8,1
20090901|2009-05-22 07:00,22,13.78,13.78,13.76,13.76,3
20090901|2009-05-22 08:00,22,13.76,13.76,13.76,13.76,1
20090901|2009-05-22 08:30,22,13.78,13.78,13.7,13.7,9
20090901|2009-05-22 09:00,22,13.72,13.72,13.63,13.69,33
20090901|2009-05-22 09:30,22,13.69,13.7,13.6,13.6,48
20090901|2009-05-22 10:00,22,13.6,13.62,13.54,13.54,88
20090901|2009-05-22 10:30,22,13.54,13.65,13.54,13.65,8
20090901|2009-05-22 11:00,22,13.63,13.71,13.6,13.67,18
20090901|2009-05-22 11:30,22,13.67,13.67,13.56,13.59,10
20090901|2009-05-22 12:00,22,13.64,13.64,13.56,13.56,4
20090901|2009-05-22 13:00,22,13.62,13.62,13.61,13.61,3
20090901|2009-05-22 13:30,22,13.63,13.63,13.63,13.63,1
20090901|2009-05-25 17:00,26,13.63,13.63,13.56,13.56,10
20090901|2009-05-26 07:00,26,13.58,13.58,13.58,13.58,2
20090901|2009-05-26 08:00,26,13.54,13.54,13.54,13.54,3
20090901|2009-05-26 08:30,26,13.6,13.6,13.6,13.6,12
20090901|2009-05-26 09:00,26,13.6,13.6,13.6,13.6,3
20090901|2009-05-26 09:30,26,13.59,13.6,13.54,13.54,15
20090901|2009-05-26 10:30,26,13.6,13.62,13.6,13.62,12
20090901|2009-05-26 11:30,26,13.55,13.6,13.55,13.6,3
20090901|2009-05-26 12:00,26,13.6,13.6,13.6,13.6,4
20090901|2009-05-26 12:30,26,13.61,13.62,13.61,13.62,7
20090901|2009-05-27 09:00,27,13.61,13.61,13.6,13.6,5
20090901|2009-05-27 10:00,27,13.63,13.72,13.63,13.72,20
20090901|2009-05-27 10:30,27,13.72,13.72,13.64,13.65,14
20090901|2009-05-27 11:00,27,13.7,13.73,13.64,13.73,3
20090901|2009-05-27 11:30,27,13.73,13.79,13.72,13.76,28
20090901|2009-05-27 12:00,27,13.73,13.79,13.73,13.79,21
20090901|2009-05-27 12:30,27,13.79,13.85,13.79,13.85,10
20090901|2009-05-27 13:00,27,13.85,13.85,13.73,13.73,5
20090901|2009-05-27 13:30,27,13.78,13.78,13.78,13.78,1
20090901|2009-05-27 15:30,27,13.78,13.78,13.78,13.78,1
20090901|2009-05-28 05:30,28,13.78,13.78,13.78,13.78,1
20090901|2009-05-28 08:30,28,13.86,13.88,13.86,13.88,6
20090901|2009-05-28 09:00,28,13.88,13.88,13.88,13.88,3
20090901|2009-05-28 09:30,28,13.91,13.92,13.91,13.92,5
20090901|2009-05-28 10:30,28,13.94,13.95,13.91,13.95,19
20090901|2009-05-28 11:30,28,13.9,13.9,13.82,13.82,7
20090901|2009-05-28 13:00,28,13.8,13.8,13.8,13.8,3
20090901|2009-05-28 14:00,28,13.85,13.85,13.83,13.85,3
20090901|2009-05-28 14:30,28,13.87,13.87,13.87,13.87,5
20090901|2009-05-28 15:30,28,13.9,13.92,13.9,13.9,12
20090901|2009-05-28 17:00,29,13.78,13.78,13.78,13.78,1
20090901|2009-05-29 07:30,29,13.84,13.84,13.84,13.84,1
20090901|2009-05-29 09:00,29,13.9,14.02,13.9,14.02,20
20090901|2009-05-29 09:30,29,14.01,14.06,14,14.05,8
20090901|2009-05-29 10:00,29,14.08,14.08,14.04,14.05,27
20090901|2009-05-29 10:30,29,14.03,14.03,13.87,13.87,26
20090901|2009-05-29 11:00,29,13.86,13.86,13.77,13.77,6
20090901|2009-05-29 13:00,29,13.78,13.78,13.78,13.78,4
20090901|2009-06-01 09:00,1,13.77,13.77,13.66,13.66,14
20090901|2009-06-01 09:30,1,13.67,13.68,13.66,13.68,10
20090901|2009-06-01 10:00,1,13.7,13.7,13.7,13.7,1
20090901|2009-06-01 10:30,1,13.81,13.86,13.81,13.86,28
20090901|2009-06-01 11:00,1,13.86,13.86,13.86,13.86,4
20090901|2009-06-01 13:00,1,13.94,13.94,13.87,13.87,5
20090901|2009-06-01 13:30,1,13.95,13.95,13.95,13.95,2
20090901|2009-06-01 14:00,1,13.89,13.89,13.89,13.89,2
20090901|2009-06-01 15:00,1,13.89,13.89,13.85,13.85,6
20090901|2009-06-01 15:30,1,13.85,13.85,13.85,13.85,2
20090901|2009-06-01 19:00,2,13.9,13.9,13.9,13.9,1
20090901|2009-06-02 08:00,2,13.88,13.88,13.88,13.88,4
20090901|2009-06-02 08:30,2,13.94,14,13.94,14,5
20090901|2009-06-02 09:30,2,13.99,14,13.99,14,3
20090901|2009-06-02 10:00,2,13.96,13.96,13.95,13.95,5
20090901|2009-06-02 10:30,2,13.95,13.96,13.68,13.68,35
20090901|2009-06-02 11:00,2,13.71,13.92,13.71,13.92,11
20090901|2009-06-02 11:30,2,13.89,13.9,13.86,13.89,14
20090901|2009-06-02 12:00,2,13.81,13.81,13.81,13.81,3
20090901|2009-06-02 12:30,2,13.81,13.81,13.78,13.78,18
20090901|2009-06-02 13:00,2,13.75,13.75,13.7,13.7,10
20090901|2009-06-02 14:00,2,13.7,13.7,13.7,13.7,1
20090901|2009-06-02 14:30,2,13.69,13.69,13.69,13.69,2
20090901|2009-06-02 17:00,3,13.68,13.68,13.65,13.65,11
20090901|2009-06-02 17:30,3,13.66,13.66,13.66,13.66,5
20090901|2009-06-03 08:30,3,13.59,13.59,13.57,13.57,2
20090901|2009-06-03 09:00,3,13.63,13.66,13.58,13.62,11
20090901|2009-06-03 09:30,3,13.58,13.58,13.5,13.5,18
20090901|2009-06-03 10:00,3,13.51,13.51,13.43,13.43,24
20090901|2009-06-03 10:30,3,13.45,13.52,13.43,13.45,7
20090901|2009-06-03 11:00,3,13.48,13.48,13.45,13.48,6
20090901|2009-06-03 11:30,3,13.46,13.48,13.4,13.4,18
20090901|2009-06-03 12:30,3,13.45,13.47,13.44,13.47,5
20090901|2009-06-03 13:00,3,13.44,13.44,13.42,13.44,12
20090901|2009-06-03 13:30,3,13.43,13.43,13.3,13.3,38
20090901|2009-06-03 14:00,3,13.31,13.31,13.25,13.26,31
20090901|2009-06-03 14:30,3,13.3,13.31,13.3,13.31,3
20090901|2009-06-03 15:30,3,13.31,13.31,13.31,13.31,2
20090901|2009-06-03 17:00,4,13.28,13.28,13.2,13.2,58
20090901|2009-06-03 20:00,4,13.2,13.2,13.2,13.2,8
20090901|2009-06-03 21:00,4,13.2,13.2,13.2,13.2,6
20090901|2009-06-03 22:00,4,13.19,13.19,13.19,13.19,1
20090901|2009-06-04 06:00,4,13.22,13.22,13.2,13.2,5
20090901|2009-06-04 06:30,4,13.18,13.2,13.18,13.2,7
20090901|2009-06-04 07:30,4,13.22,13.22,13.22,13.22,2
20090901|2009-06-04 08:00,4,13.22,13.22,13.22,13.22,2
20090901|2009-06-04 08:30,4,13.23,13.23,13.2,13.2,4
20090901|2009-06-04 09:00,4,13.2,13.2,13.16,13.16,6
20090901|2009-06-04 09:30,4,13.16,13.18,13.14,13.15,21
20090901|2009-06-04 10:00,4,13.15,13.19,13.15,13.19,5
20090901|2009-06-04 10:30,4,13.2,13.2,13.19,13.19,2
20090901|2009-06-04 11:00,4,13.22,13.22,13.19,13.19,9
20090901|2009-06-04 11:30,4,13.19,13.19,13.13,13.15,9
20090901|2009-06-04 12:00,4,13.21,13.23,13.14,13.15,25
20090901|2009-06-04 12:30,4,13.2,13.23,13.15,13.2,12
20090901|2009-06-04 13:00,4,13.23,13.23,13.2,13.2,13
20090901|2009-06-04 13:30,4,13.23,13.23,13.23,13.23,2
20090901|2009-06-04 15:00,4,13.2,13.2,13.2,13.2,2
20090901|2009-06-04 15:30,4,13.2,13.2,13.2,13.2,2
20090901|2009-06-05 08:00,5,13.2,13.2,13.2,13.2,2
20090901|2009-06-05 08:30,5,13.22,13.22,13.22,13.22,2
20090901|2009-06-05 09:00,5,13.2,13.2,13.14,13.15,30
20090901|2009-06-05 09:30,5,13.15,13.19,13.1,13.1,29
20090901|2009-06-05 10:00,5,13.09,13.1,13.09,13.1,10
20090901|2009-06-05 10:30,5,13.1,13.1,13,13,33
20090901|2009-06-05 11:00,5,12.96,13,12.9,12.9,29
20090901|2009-06-05 11:30,5,12.9,12.94,12.88,12.88,27
20090901|2009-06-05 12:00,5,12.87,12.87,12.86,12.86,2
20090901|2009-06-05 12:30,5,12.88,12.91,12.86,12.91,17
20090901|2009-06-05 13:00,5,12.87,12.87,12.85,12.85,15
20090901|2009-06-05 13:30,5,12.83,12.83,12.83,12.83,2
20090901|2009-06-08 09:00,8,12.85,12.92,12.77,12.8,41
20090901|2009-06-08 09:30,8,12.77,12.85,12.77,12.85,11
20090901|2009-06-08 10:30,8,12.85,12.85,12.84,12.84,8
20090901|2009-06-08 11:00,8,12.84,12.84,12.8,12.8,13
20090901|2009-06-08 11:30,8,12.8,12.83,12.8,12.8,14
20090901|2009-06-08 12:00,8,12.8,12.8,12.75,12.75,24
20090901|2009-06-08 13:00,8,12.79,12.79,12.79,12.79,3
20090901|2009-06-08 13:30,8,12.79,12.79,12.79,12.79,17
20090901|2009-06-08 14:30,8,12.79,12.79,12.79,12.79,5
20090901|2009-06-08 15:00,8,12.79,12.79,12.78,12.78,3
20090901|2009-06-08 15:30,8,12.79,12.79,12.79,12.79,1
20090901|2009-06-09 08:00,9,12.79,12.79,12.79,12.79,2
20090901|2009-06-09 08:30,9,12.79,12.8,12.79,12.8,4
20090901|2009-06-09 09:00,9,12.81,12.81,12.81,12.81,2
20090901|2009-06-09 09:30,9,12.85,12.85,12.85,12.85,2
20090901|2009-06-09 10:00,9,12.9,12.9,12.84,12.84,3
20090901|2009-06-09 10:30,9,12.91,12.92,12.82,12.85,15
20090901|2009-06-09 11:00,9,12.85,12.86,12.84,12.84,6
20090901|2009-06-09 12:00,9,12.89,12.9,12.89,12.9,5
20090901|2009-06-09 12:30,9,12.91,12.94,12.91,12.94,54
20090901|2009-06-09 13:00,9,12.92,12.94,12.9,12.9,9
20090901|2009-06-09 14:00,9,12.91,12.91,12.91,12.91,1
20090901|2009-06-09 14:30,9,12.91,12.91,12.91,12.91,1
20090901|2009-06-09 15:30,9,12.92,12.92,12.92,12.92,2
20090901|2009-06-09 17:00,10,12.94,12.94,12.94,12.94,1
20090901|2009-06-09 18:00,10,12.96,12.96,12.96,12.96,3
20090901|2009-06-10 00:30,10,12.97,12.97,12.97,12.97,5
20090901|2009-06-10 08:30,10,12.95,12.95,12.95,12.95,2
20090901|2009-06-10 09:00,10,12.95,12.95,12.88,12.88,5
20090901|2009-06-10 09:30,10,12.88,12.9,12.86,12.86,12
20090901|2009-06-10 10:00,10,12.85,12.85,12.83,12.85,57
20090901|2009-06-10 10:30,10,12.83,12.88,12.78,12.78,17
20090901|2009-06-10 11:00,10,12.78,12.78,12.75,12.75,13
20090901|2009-06-10 11:30,10,12.78,12.78,12.78,12.78,1
20090901|2009-06-10 12:00,10,12.78,12.8,12.78,12.8,8
20090901|2009-06-10 12:30,10,12.77,12.77,12.76,12.76,6
20090901|2009-06-10 13:00,10,12.73,12.73,12.71,12.71,31
20090901|2009-06-10 13:30,10,12.72,12.72,12.65,12.65,14
20090901|2009-06-10 14:00,10,12.64,12.64,12.6,12.6,14
20090901|2009-06-10 14:30,10,12.64,12.64,12.64,12.64,2
20090901|2009-06-10 15:30,10,12.63,12.65,12.63,12.64,10
20090901|2009-06-10 17:00,11,12.6,12.6,12.6,12.6,1
20090901|2009-06-10 18:00,11,12.6,12.6,12.6,12.6,2
20090901|2009-06-10 19:00,11,12.57,12.57,12.57,12.57,1
20090901|2009-06-10 20:00,11,12.6,12.6,12.6,12.6,25
20090901|2009-06-10 20:30,11,12.6,12.6,12.6,12.6,1
20090901|2009-06-11 07:00,11,12.59,12.65,12.59,12.65,15
20090901|2009-06-11 07:30,11,12.65,12.65,12.65,12.65,5
20090901|2009-06-11 08:00,11,12.6,12.6,12.6,12.6,3
20090901|2009-06-11 08:30,11,12.6,12.61,12.59,12.61,4
20090901|2009-06-11 09:00,11,12.59,12.65,12.59,12.6,14
20090901|2009-06-11 09:30,11,12.65,12.65,12.5,12.53,46
20090901|2009-06-11 10:00,11,12.52,12.68,12.52,12.68,37
20090901|2009-06-11 10:30,11,12.68,12.68,12.53,12.63,25
20090901|2009-06-11 11:00,11,12.56,12.6,12.56,12.6,4
20090901|2009-06-11 12:00,11,12.58,12.58,12.58,12.58,1
20090901|2009-06-11 12:30,11,12.55,12.58,12.52,12.57,24
20090901|2009-06-11 13:00,11,12.58,12.58,12.55,12.58,24
20090901|2009-06-11 14:30,11,12.58,12.58,12.58,12.58,1
20090901|2009-06-11 15:30,11,12.55,12.55,12.55,12.55,3
20090901|2009-06-11 17:00,12,12.54,12.54,12.54,12.54,2
20090901|2009-06-12 00:00,12,12.55,12.55,12.55,12.55,1
20090901|2009-06-12 07:00,12,12.55,12.55,12.55,12.55,18
20090901|2009-06-12 07:30,12,12.55,12.55,12.55,12.55,7
20090901|2009-06-12 08:30,12,12.55,12.58,12.51,12.58,30
20090901|2009-06-12 09:00,12,12.55,12.55,12.55,12.55,2
20090901|2009-06-12 09:30,12,12.51,12.51,12.51,12.51,4
20090901|2009-06-12 10:00,12,12.53,12.53,12.53,12.53,1
20090901|2009-06-12 10:30,12,12.57,12.57,12.46,12.5,17
20090901|2009-06-12 11:00,12,12.46,12.47,12.39,12.39,89
20090901|2009-06-12 11:30,12,12.39,12.45,12.39,12.42,16
20090901|2009-06-12 12:00,12,12.45,12.45,12.45,12.45,10
20090901|2009-06-12 12:30,12,12.47,12.5,12.47,12.5,5
20090901|2009-06-12 13:00,12,12.43,12.43,12.43,12.43,2
20090901|2009-06-15 09:00,15,12.43,12.43,12.4,12.4,4
20090901|2009-06-15 09:30,15,12.39,12.39,12.38,12.38,5
20090901|2009-06-15 10:00,15,12.39,12.39,12.39,12.39,48
20090901|2009-06-15 10:30,15,12.39,12.39,12.35,12.35,27
20090901|2009-06-15 11:00,15,12.33,12.33,12.26,12.26,22
20090901|2009-06-15 11:30,15,12.28,12.29,12.26,12.29,8
20090901|2009-06-15 12:00,15,12.3,12.33,12.3,12.31,6
20090901|2009-06-15 12:30,15,12.32,12.32,12.31,12.31,11
20090901|2009-06-15 13:00,15,12.3,12.3,12.29,12.29,13
20090901|2009-06-15 13:30,15,12.29,12.29,12.29,12.29,1
20090901|2009-06-15 14:30,15,12.29,12.29,12.29,12.29,3
20090901|2009-06-15 17:00,16,12.28,12.28,12.28,12.28,1
20090901|2009-06-15 18:00,16,12.29,12.29,12.29,12.29,1
20090901|2009-06-16 07:30,16,12.32,12.36,12.32,12.32,6
20090901|2009-06-16 08:00,16,12.32,12.32,12.32,12.32,4
20090901|2009-06-16 09:00,16,12.35,12.36,12.35,12.36,4
20090901|2009-06-16 09:30,16,12.34,12.34,12.3,12.3,19
20090901|2009-06-16 10:00,16,12.31,12.31,12.3,12.3,4
20090901|2009-06-16 10:30,16,12.3,12.3,12.22,12.22,52
20090901|2009-06-16 11:00,16,12.22,12.22,12.17,12.19,65
20090901|2009-06-16 11:30,16,12.18,12.19,12.15,12.18,30
20090901|2009-06-16 12:00,16,12.18,12.18,12.16,12.16,8
20090901|2009-06-16 12:30,16,12.15,12.15,12.15,12.15,1
20090901|2009-06-16 13:00,16,12.17,12.17,12.17,12.17,2
20090901|2009-06-16 13:30,16,12.16,12.17,12.16,12.17,7
20090901|2009-06-16 15:30,16,12.18,12.2,12.18,12.19,11
20090901|2009-06-16 17:30,17,12.17,12.17,12.17,12.17,2
20090901|2009-06-16 18:00,17,12.14,12.14,12.14,12.14,1
20090901|2009-06-17 06:00,17,12.16,12.16,12.16,12.16,1
20090901|2009-06-17 07:00,17,12.16,12.16,12.16,12.16,1
20090901|2009-06-17 08:00,17,12.16,12.19,12.14,12.14,9
20090901|2009-06-17 09:00,17,12.14,12.14,12.01,12.07,41
20090901|2009-06-17 09:30,17,12.08,12.13,12.08,12.13,10
20090901|2009-06-17 10:00,17,12.09,12.09,12.01,12.01,45
20090901|2009-06-17 10:30,17,12.02,12.02,11.86,11.86,30
20090901|2009-06-17 11:00,17,11.92,12.01,11.92,12.01,10
20090901|2009-06-17 11:30,17,12.01,12.05,12,12,21
20090901|2009-06-17 12:00,17,12,12,11.96,11.96,9
20090901|2009-06-17 12:30,17,11.97,11.97,11.93,11.96,12
20090901|2009-06-17 13:00,17,11.96,11.96,11.96,11.96,4
20090901|2009-06-17 14:00,17,11.96,11.96,11.96,11.96,1
20090901|2009-06-17 15:30,17,11.92,11.92,11.92,11.92,1
20090901|2009-06-17 17:30,18,11.92,11.92,11.92,11.92,1
20090901|2009-06-18 07:00,18,11.98,11.98,11.98,11.98,2
20090901|2009-06-18 08:00,18,11.92,11.92,11.9,11.9,17
20090901|2009-06-18 08:30,18,11.91,11.93,11.91,11.93,7
20090901|2009-06-18 09:00,18,11.94,11.94,11.88,11.88,29
20090901|2009-06-18 09:30,18,11.88,11.9,11.88,11.88,19
20090901|2009-06-18 10:00,18,11.85,11.87,11.77,11.84,52
20090901|2009-06-18 10:30,18,11.85,11.92,11.8,11.82,39
20090901|2009-06-18 11:00,18,11.88,11.9,11.88,11.9,11
20090901|2009-06-18 11:30,18,11.88,11.9,11.85,11.89,28
20090901|2009-06-18 12:00,18,11.9,11.9,11.81,11.83,122
20090901|2009-06-18 13:00,18,11.81,11.81,11.79,11.79,20
20090901|2009-06-18 14:00,18,11.79,11.79,11.79,11.79,1
20090901|2009-06-18 14:30,18,11.78,11.78,11.75,11.75,15
20090901|2009-06-18 15:00,18,11.74,11.74,11.72,11.72,3
20090901|2009-06-18 15:30,18,11.72,11.72,11.71,11.71,2
20090901|2009-06-18 17:00,19,11.71,11.71,11.71,11.71,1
20090901|2009-06-18 17:30,19,11.7,11.7,11.67,11.67,6
20090901|2009-06-18 20:00,19,11.68,11.68,11.67,11.67,4
20090901|2009-06-19 08:00,19,11.65,11.65,11.6,11.6,14
20090901|2009-06-19 08:30,19,11.6,11.6,11.59,11.6,22
20090901|2009-06-19 09:00,19,11.6,11.6,11.58,11.58,10
20090901|2009-06-19 09:30,19,11.58,11.6,11.55,11.55,29
20090901|2009-06-19 10:00,19,11.57,11.57,11.55,11.55,14
20090901|2009-06-19 10:30,19,11.55,11.55,11.46,11.52,66
20090901|2009-06-19 11:00,19,11.46,11.5,11.46,11.5,8
20090901|2009-06-19 11:30,19,11.52,11.54,11.51,11.51,11
20090901|2009-06-19 12:00,19,11.5,11.5,11.48,11.5,18
20090901|2009-06-19 12:30,19,11.49,11.49,11.36,11.42,65
20090901|2009-06-19 13:00,19,11.54,11.59,11.45,11.45,19
20090901|2009-06-19 13:30,19,11.55,11.55,11.55,11.55,1
20090901|2009-06-22 09:00,22,11.52,11.53,11.47,11.53,23
20090901|2009-06-22 09:30,22,11.53,11.6,11.53,11.58,33
20090901|2009-06-22 10:00,22,11.57,11.57,11.5,11.5,21
20090901|2009-06-22 10:30,22,11.48,11.5,11.4,11.4,42
20090901|2009-06-22 11:30,22,11.41,11.45,11.41,11.45,5
20090901|2009-06-22 12:00,22,11.45,11.48,11.45,11.48,8
20090901|2009-06-22 12:30,22,11.46,11.47,11.45,11.45,9
20090901|2009-06-22 13:00,22,11.47,11.47,11.47,11.47,1
20090901|2009-06-22 14:30,22,11.47,11.56,11.47,11.56,9
20090901|2009-06-22 17:00,23,11.5,11.5,11.5,11.5,1
20090901|2009-06-23 07:30,23,11.41,11.41,11.41,11.41,1
20090901|2009-06-23 08:30,23,11.5,11.5,11.5,11.5,4
20090901|2009-06-23 09:00,23,11.52,11.54,11.52,11.54,7
20090901|2009-06-23 10:00,23,11.55,11.55,11.5,11.55,19
20090901|2009-06-23 10:30,23,11.55,11.59,11.51,11.55,42
20090901|2009-06-23 11:00,23,11.55,11.55,11.55,11.55,17
20090901|2009-06-23 11:30,23,11.55,11.56,11.55,11.56,3
20090901|2009-06-23 12:00,23,11.56,11.58,11.56,11.56,5
20090901|2009-06-23 12:30,23,11.56,11.56,11.54,11.54,23
20090901|2009-06-23 13:00,23,11.55,11.57,11.55,11.57,11
20090901|2009-06-23 13:30,23,11.61,11.62,11.61,11.62,11
20090901|2009-06-23 15:00,23,11.61,11.62,11.61,11.62,11
20090901|2009-06-23 15:30,23,11.62,11.62,11.62,11.62,15
20090901|2009-06-24 06:30,24,11.6,11.6,11.6,11.6,2
20090901|2009-06-24 08:30,24,11.62,11.62,11.62,11.62,25
20090901|2009-06-24 09:00,24,11.62,11.62,11.62,11.62,5
20090901|2009-06-24 09:30,24,11.64,11.68,11.64,11.68,26
20090901|2009-06-24 10:00,24,11.63,11.63,11.62,11.62,13
20090901|2009-06-24 10:30,24,11.58,11.59,11.56,11.56,11
20090901|2009-06-24 11:30,24,11.59,11.6,11.59,11.6,5
20090901|2009-06-24 12:00,24,11.6,11.6,11.6,11.6,8
20090901|2009-06-24 12:30,24,11.59,11.67,11.59,11.67,18
20090901|2009-06-24 13:00,24,11.65,11.65,11.63,11.63,2
20090901|2009-06-24 15:00,24,11.65,11.65,11.65,11.65,1
20090901|2009-06-24 15:30,24,11.65,11.65,11.65,11.65,1
20090901|2009-06-25 05:30,25,11.64,11.64,11.64,11.64,3
20090901|2009-06-25 06:00,25,11.64,11.68,11.64,11.67,5
20090901|2009-06-25 06:30,25,11.64,11.64,11.61,11.61,2
20090901|2009-06-25 08:00,25,11.63,11.85,11.63,11.82,25
20090901|2009-06-25 08:30,25,11.86,11.86,11.76,11.8,22
20090901|2009-06-25 09:00,25,11.8,11.8,11.8,11.8,6
20090901|2009-06-25 09:30,25,11.81,11.82,11.77,11.77,39
20090901|2009-06-25 10:00,25,11.8,11.8,11.8,11.8,4
20090901|2009-06-25 10:30,25,11.8,11.88,11.8,11.8,43
20090901|2009-06-25 11:00,25,11.86,11.92,11.86,11.92,59
20090901|2009-06-25 11:30,25,11.92,11.95,11.9,11.95,18
20090901|2009-06-25 12:00,25,11.95,12,11.95,12,47
20090901|2009-06-25 12:30,25,11.96,11.99,11.95,11.95,11
20090901|2009-06-25 13:00,25,11.89,11.95,11.89,11.95,3
20090901|2009-06-25 14:00,25,11.95,11.97,11.95,11.97,18
20090901|2009-06-25 14:30,25,11.97,11.97,11.97,11.97,1
20090901|2009-06-25 15:30,25,11.98,11.98,11.97,11.98,23
20090901|2009-06-25 20:30,26,11.99,12.01,11.99,12.01,6
20090901|2009-06-25 21:30,26,12.01,12.01,12.01,12.01,16
20090901|2009-06-26 06:30,26,12.01,12.01,12.01,12.01,2
20090901|2009-06-26 08:00,26,12.01,12.01,12.01,12.01,6
20090901|2009-06-26 08:30,26,11.99,12.01,11.96,12.01,7
20090901|2009-06-26 09:00,26,12.01,12.05,12.01,12.05,18
20090901|2009-06-26 09:30,26,12.05,12.08,12.05,12.08,52
20090901|2009-06-26 10:00,26,12.08,12.08,11.97,12,59
20090901|2009-06-26 10:30,26,12.01,12.1,11.82,11.95,40
20090901|2009-06-26 11:00,26,11.85,11.94,11.85,11.91,12
20090901|2009-06-26 11:30,26,11.91,11.91,11.91,11.91,1
20090901|2009-06-26 12:00,26,11.9,11.94,11.9,11.94,11
20090901|2009-06-26 12:30,26,11.94,11.98,11.94,11.94,10
20090901|2009-06-26 13:00,26,11.94,11.94,11.94,11.94,11
20090901|2009-06-29 09:00,29,11.95,11.95,11.94,11.94,5
20090901|2009-06-29 09:30,29,11.92,11.97,11.9,11.9,22
20090901|2009-06-29 10:00,29,11.82,11.85,11.82,11.83,8
20090901|2009-06-29 10:30,29,11.81,11.81,11.77,11.77,12
20090901|2009-06-29 11:00,29,11.81,11.81,11.81,11.81,1
20090901|2009-06-29 11:30,29,11.82,11.82,11.77,11.77,24
20090901|2009-06-29 12:00,29,11.78,11.78,11.77,11.77,14
20090901|2009-06-29 12:30,29,11.77,11.8,11.76,11.79,15
20090901|2009-06-29 13:00,29,11.75,11.75,11.75,11.75,16
20090901|2009-06-29 13:30,29,11.75,11.75,11.75,11.75,6
20090901|2009-06-29 21:00,30,11.71,11.71,11.71,11.71,1
20090901|2009-06-30 06:00,30,11.73,11.75,11.73,11.75,2
20090901|2009-06-30 06:30,30,11.75,11.75,11.71,11.71,3
20090901|2009-06-30 08:00,30,11.7,11.73,11.7,11.73,4
20090901|2009-06-30 08:30,30,11.75,11.75,11.72,11.72,7
20090901|2009-06-30 09:00,30,11.72,11.75,11.72,11.75,5
20090901|2009-06-30 09:30,30,11.72,11.72,11.6,11.6,28
20090901|2009-06-30 10:00,30,11.58,11.58,11.56,11.56,25
20090901|2009-06-30 10:30,30,11.59,11.59,11.51,11.57,60
20090901|2009-06-30 11:00,30,11.58,11.58,11.58,11.58,3
20090901|2009-06-30 11:30,30,11.58,11.58,11.55,11.55,13
20090901|2009-06-30 12:00,30,11.55,11.55,11.53,11.55,6
20090901|2009-06-30 12:30,30,11.52,11.53,11.51,11.51,18
20090901|2009-06-30 13:00,30,11.54,11.54,11.51,11.51,6
20090901|2009-06-30 13:30,30,11.54,11.54,11.54,11.54,1
20090901|2009-06-30 14:00,30,11.58,11.58,11.58,11.58,5
20090901|2009-06-30 15:30,30,11.55,11.55,11.54,11.54,3
20090901|2009-06-30 17:00,1,11.48,11.48,11.45,11.45,3
20090901|2009-06-30 19:30,1,11.52,11.52,11.52,11.52,25
20090901|2009-07-01 08:00,1,11.55,11.55,11.55,11.55,3
20090901|2009-07-01 08:30,1,11.58,11.59,11.55,11.55,15
20090901|2009-07-01 09:00,1,11.55,11.55,11.55,11.55,17
20090901|2009-07-01 09:30,1,11.55,11.58,11.55,11.58,24
20090901|2009-07-01 10:00,1,11.58,11.58,11.55,11.55,6
20090901|2009-07-01 10:30,1,11.57,11.58,11.42,11.42,32
20090901|2009-07-01 11:00,1,11.42,11.42,11.42,11.42,9
20090901|2009-07-01 11:30,1,11.42,11.43,11.37,11.4,16
20090901|2009-07-01 12:00,1,11.4,11.4,11.38,11.39,15
20090901|2009-07-01 12:30,1,11.38,11.42,11.37,11.42,20
20090901|2009-07-01 13:00,1,11.42,11.42,11.42,11.42,1
20090901|2009-07-01 14:00,1,11.45,11.45,11.45,11.45,1
20090901|2009-07-01 20:30,2,11.41,11.41,11.41,11.41,1
20090901|2009-07-02 04:30,2,11.41,11.41,11.41,11.41,4
20090901|2009-07-02 05:30,2,11.4,11.4,11.4,11.4,3
20090901|2009-07-02 08:30,2,11.4,11.4,11.38,11.38,10
20090901|2009-07-02 09:00,2,11.4,11.4,11.4,11.4,10
20090901|2009-07-02 09:30,2,11.42,11.42,11.42,11.42,2
20090901|2009-07-02 10:00,2,11.4,11.4,11.4,11.4,6
20090901|2009-07-02 10:30,2,11.39,11.39,11.37,11.37,35
20090901|2009-07-02 11:00,2,11.35,11.37,11.23,11.23,26
20090901|2009-07-02 11:30,2,11.25,11.25,11.24,11.25,7
20090901|2009-07-02 13:00,2,11.26,11.27,11.25,11.25,9
20090901|2009-07-02 13:30,2,11.25,11.25,11.25,11.25,1
20090901|2009-07-02 14:00,2,11.25,11.25,11.25,11.25,1
20090901|2009-07-02 15:30,2,11.26,11.26,11.26,11.26,1
20090901|2009-07-06 09:00,6,11.16,11.19,11.07,11.12,41
20090901|2009-07-06 09:30,6,11.12,11.12,11.12,11.12,18
20090901|2009-07-06 10:00,6,11.15,11.15,11.12,11.15,28
20090901|2009-07-06 10:30,6,11.15,11.15,11.08,11.08,24
20090901|2009-07-06 11:00,6,11.08,11.12,11.06,11.1,75
20090901|2009-07-06 11:30,6,11.09,11.1,11.09,11.1,6
20090901|2009-07-06 12:00,6,11.1,11.13,11.1,11.1,10
20090901|2009-07-06 12:30,6,11.1,11.1,11.1,11.1,41
20090901|2009-07-06 13:00,6,11.1,11.14,11.1,11.1,8
20090901|2009-07-06 13:30,6,11.11,11.11,11.1,11.1,10
20090901|2009-07-06 20:00,7,11.11,11.11,11.1,11.1,5
20090901|2009-07-06 22:00,7,11.1,11.1,11.1,11.1,1
20090901|2009-07-07 06:00,7,11.13,11.13,11.13,11.13,1
20090901|2009-07-07 07:00,7,11.13,11.13,11.13,11.13,1
20090901|2009-07-07 09:00,7,11.17,11.2,11.17,11.2,12
20090901|2009-07-07 09:30,7,11.22,11.22,11.22,11.22,1
20090901|2009-07-07 10:00,7,11.17,11.23,11.16,11.23,9
20090901|2009-07-07 10:30,7,11.22,11.22,11.16,11.16,7
20090901|2009-07-07 11:00,7,11.22,11.22,11.22,11.22,1
20090901|2009-07-07 11:30,7,11.25,11.3,11.25,11.3,19
20090901|2009-07-07 12:30,7,11.35,11.35,11.35,11.35,3
20090901|2009-07-07 13:00,7,11.32,11.42,11.32,11.42,5
20090901|2009-07-07 13:30,7,11.42,11.42,11.42,11.42,1
20090901|2009-07-07 14:30,7,11.42,11.42,11.42,11.42,5
20090901|2009-07-07 15:00,7,11.42,11.42,11.42,11.42,12
20090901|2009-07-07 15:30,7,11.5,11.58,11.46,11.51,40
20090901|2009-07-07 16:00,7,11.56,11.56,11.56,11.56,4
20090901|2009-07-08 00:30,8,11.41,11.41,11.4,11.4,3
20090901|2009-07-08 07:30,8,11.4,11.4,11.4,11.4,8
20090901|2009-07-08 09:00,8,11.46,11.58,11.46,11.58,56
20090901|2009-07-08 09:30,8,11.56,11.57,11.56,11.56,5
20090901|2009-07-08 10:00,8,11.52,11.52,11.5,11.52,4
20090901|2009-07-08 10:30,8,11.5,11.5,11.25,11.25,8
20090901|2009-07-08 11:00,8,11.32,11.32,11.27,11.27,2
20090901|2009-07-08 11:30,8,11.34,11.36,11.34,11.36,3
20090901|2009-07-08 12:00,8,11.35,11.35,11.35,11.35,6
20090901|2009-07-08 12:30,8,11.35,11.38,11.35,11.38,10
20090901|2009-07-08 13:00,8,11.37,11.47,11.37,11.47,4
20090901|2009-07-08 13:30,8,11.39,11.47,11.39,11.47,3
20090901|2009-07-08 17:00,9,11.31,11.31,11.31,11.31,1
20090901|2009-07-08 20:00,9,11.45,11.46,11.45,11.46,2
20090901|2009-07-09 09:00,9,11.48,11.49,11.48,11.49,6
20090901|2009-07-09 09:30,9,11.45,11.45,11.32,11.32,13
20090901|2009-07-09 10:00,9,11.26,11.26,11.26,11.26,1
20090901|2009-07-09 10:30,9,11.34,11.34,11.21,11.25,46
20090901|2009-07-09 11:00,9,11.23,11.23,11.2,11.2,9
20090901|2009-07-09 11:30,9,11.2,11.2,11.2,11.2,10
20090901|2009-07-09 12:00,9,11.23,11.25,11.23,11.25,5
20090901|2009-07-09 12:30,9,11.22,11.22,11.22,11.22,2
20090901|2009-07-09 13:00,9,11.22,11.23,11.22,11.23,2
20090901|2009-07-10 07:30,10,11.15,11.15,11.04,11.04,7
20090901|2009-07-10 08:00,10,11.05,11.1,11.05,11.1,14
20090901|2009-07-10 08:30,10,11.13,11.13,11.06,11.13,9
20090901|2009-07-10 09:00,10,11.13,11.13,11.13,11.13,1
20090901|2009-07-10 09:30,10,11.13,11.18,11.13,11.18,4
20090901|2009-07-10 10:00,10,11.18,11.22,11.18,11.2,31
20090901|2009-07-10 10:30,10,11.18,11.18,11.1,11.12,33
20090901|2009-07-10 11:00,10,11.14,11.17,11.12,11.12,15
20090901|2009-07-10 11:30,10,11.18,11.18,11.16,11.16,2
20090901|2009-07-10 12:00,10,11.16,11.2,11.16,11.2,5
20090901|2009-07-10 12:30,10,11.18,11.18,11.18,11.18,1
20090901|2009-07-10 13:00,10,11.17,11.17,11.15,11.15,3
20090901|2009-07-10 13:30,10,11.21,11.22,11.21,11.22,2
20090901|2009-07-13 09:00,13,11.23,11.23,11.23,11.23,1
20090901|2009-07-13 09:30,13,11.17,11.17,11.16,11.16,2
20090901|2009-07-13 10:00,13,11.21,11.24,11.16,11.17,17
20090901|2009-07-13 10:30,13,11.18,11.19,11.07,11.07,15
20090901|2009-07-13 11:00,13,11.1,11.15,11.08,11.15,6
20090901|2009-07-13 11:30,13,11.17,11.17,11.15,11.15,5
20090901|2009-07-13 12:00,13,11.19,11.19,11.19,11.19,1
20090901|2009-07-13 12:30,13,11.18,11.18,11.15,11.15,3
20090901|2009-07-13 13:30,13,11.16,11.16,11.16,11.16,1
20090901|2009-07-13 18:00,14,11.12,11.12,11.12,11.12,1
20090901|2009-07-14 06:00,14,11.12,11.12,11.12,11.12,5
20090901|2009-07-14 06:30,14,11.12,11.12,11.12,11.12,1
20090901|2009-07-14 07:30,14,11.12,11.12,11.09,11.09,17
20090901|2009-07-14 08:30,14,11.13,11.13,11.13,11.13,1
20090901|2009-07-14 09:00,14,11.21,11.22,11.18,11.18,12
20090901|2009-07-14 09:30,14,11.18,11.22,11.18,11.22,13
20090901|2009-07-14 10:00,14,11.23,11.23,11.18,11.19,5
20090901|2009-07-14 10:30,14,11.2,11.25,11.16,11.16,23
20090901|2009-07-14 11:00,14,11.18,11.18,11.18,11.18,1
20090901|2009-07-14 11:30,14,11.17,11.18,11.15,11.15,16
20090901|2009-07-14 12:00,14,11.15,11.15,11.09,11.09,19
20090901|2009-07-14 12:30,14,11.08,11.15,11.08,11.15,7
20090901|2009-07-14 13:00,14,11.14,11.14,11.14,11.14,3
20090901|2009-07-14 13:30,14,11.14,11.19,11.14,11.19,2
20090901|2009-07-15 08:00,15,11.19,11.31,11.15,11.31,41
20090901|2009-07-15 08:30,15,11.23,11.29,11.16,11.25,66
20090901|2009-07-15 09:00,15,11.24,11.31,11.22,11.26,56
20090901|2009-07-15 09:30,15,11.29,11.3,11.29,11.3,3
20090901|2009-07-15 10:00,15,11.29,11.29,11.22,11.22,19
20090901|2009-07-15 10:30,15,11.25,11.26,11.14,11.14,89
20090901|2009-07-15 11:00,15,11.14,11.16,11.1,11.1,28
20090901|2009-07-15 11:30,15,11.12,11.15,11.1,11.15,23
20090901|2009-07-15 12:00,15,11.17,11.17,11.17,11.17,5
20090901|2009-07-15 12:30,15,11.17,11.17,11.17,11.17,11
20090901|2009-07-15 13:00,15,11.17,11.2,11.17,11.2,23
20090901|2009-07-15 14:00,15,11.17,11.17,11.17,11.17,1
20090901|2009-07-15 15:00,15,11.17,11.2,11.17,11.2,9
20090901|2009-07-15 15:30,15,11.2,11.22,11.2,11.22,25
20090901|2009-07-15 17:00,16,11.2,11.2,11.2,11.2,16
20090901|2009-07-15 20:30,16,11.2,11.2,11.2,11.2,2
20090901|2009-07-16 06:00,16,11.22,11.22,11.22,11.22,1
20090901|2009-07-16 06:30,16,11.23,11.23,11.23,11.23,3
20090901|2009-07-16 08:30,16,11.24,11.24,11.24,11.24,10
20090901|2009-07-16 09:00,16,11.24,11.24,11.24,11.24,40
20090901|2009-07-16 09:30,16,11.26,11.26,11.2,11.23,27
20090901|2009-07-16 10:00,16,11.25,11.28,11.25,11.28,14
20090901|2009-07-16 10:30,16,11.29,11.63,11.29,11.57,50
20090901|2009-07-16 11:00,16,11.54,11.54,11.4,11.44,23
20090901|2009-07-16 11:30,16,11.44,11.55,11.44,11.55,18
20090901|2009-07-16 12:00,16,11.55,11.58,11.55,11.58,6
20090901|2009-07-16 12:30,16,11.58,11.58,11.51,11.51,26
20090901|2009-07-16 13:00,16,11.54,11.57,11.54,11.57,6
20090901|2009-07-16 13:30,16,11.59,11.59,11.59,11.59,2
20090901|2009-07-16 14:00,16,11.55,11.62,11.54,11.62,25
20090901|2009-07-16 14:30,16,11.62,11.62,11.62,11.62,6
20090901|2009-07-16 15:00,16,11.61,11.63,11.61,11.63,6
20090901|2009-07-16 15:30,16,11.6,11.6,11.6,11.6,2
20090901|2009-07-16 17:00,17,11.64,11.82,11.64,11.82,8
20090901|2009-07-16 17:30,17,11.75,11.75,11.75,11.75,10
20090901|2009-07-16 18:30,17,11.7,11.7,11.7,11.7,1
20090901|2009-07-16 21:00,17,11.68,11.68,11.67,11.67,6
20090901|2009-07-17 06:30,17,11.65,11.65,11.65,11.65,1
20090901|2009-07-17 07:30,17,11.7,11.82,11.7,11.82,12
20090901|2009-07-17 08:30,17,11.77,11.77,11.77,11.77,1
20090901|2009-07-17 09:00,17,11.8,11.84,11.75,11.75,22
20090901|2009-07-17 09:30,17,11.8,11.9,11.8,11.9,36
20090901|2009-07-17 10:00,17,11.85,11.9,11.85,11.85,8
20090901|2009-07-17 10:30,17,11.85,11.85,11.5,11.75,71
20090901|2009-07-17 11:00,17,11.75,11.75,11.72,11.75,8
20090901|2009-07-17 12:00,17,11.71,11.71,11.65,11.68,11
20090901|2009-07-17 12:30,17,11.69,11.69,11.69,11.69,3
20090901|2009-07-17 13:00,17,11.72,11.73,11.62,11.73,30
20090901|2009-07-17 13:30,17,11.68,11.68,11.68,11.68,2
20090901|2009-07-20 09:00,20,11.65,11.74,11.65,11.74,16
20090901|2009-07-20 09:30,20,11.74,11.79,11.66,11.79,76
20090901|2009-07-20 10:00,20,11.75,11.75,11.71,11.72,29
20090901|2009-07-20 10:30,20,11.77,11.95,11.75,11.91,247
20090901|2009-07-20 11:00,20,11.91,11.95,11.91,11.94,91
20090901|2009-07-20 11:30,20,11.95,12.05,11.85,12.05,76
20090901|2009-07-20 12:00,20,12.06,12.25,12,12.25,116
20090901|2009-07-20 12:30,20,12.25,12.29,12.17,12.25,55
20090901|2009-07-20 13:00,20,12.3,12.37,12.3,12.35,49
20090901|2009-07-20 13:30,20,12.35,12.35,12.35,12.35,11
20090901|2009-07-20 14:00,20,12.37,12.37,12.37,12.37,2
20090901|2009-07-20 14:30,20,12.33,12.38,12.33,12.38,4
20090901|2009-07-20 20:00,21,12.38,12.38,12.38,12.38,1
20090901|2009-07-20 22:30,21,12.35,12.35,12.35,12.35,1
20090901|2009-07-21 08:30,21,12.25,12.25,12.12,12.12,26
20090901|2009-07-21 09:00,21,12.2,12.25,12.13,12.15,25
20090901|2009-07-21 09:30,21,12.17,12.29,12.17,12.23,42
20090901|2009-07-21 10:00,21,12.25,12.32,12.25,12.32,24
20090901|2009-07-21 10:30,21,12.32,12.35,11.81,11.85,126
20090901|2009-07-21 11:00,21,11.85,12.1,11.78,11.99,151
20090901|2009-07-21 11:30,21,12.04,12.06,11.99,12,15
20090901|2009-07-21 12:00,21,12.01,12.05,12,12.01,9
20090901|2009-07-21 12:30,21,12.05,12.05,11.95,11.95,49
20090901|2009-07-21 13:00,21,11.93,11.99,11.87,11.99,57
20090901|2009-07-21 14:00,21,11.99,11.99,11.95,11.95,21
20090901|2009-07-21 14:30,21,11.99,11.99,11.99,11.99,1
20090901|2009-07-21 15:00,21,11.96,11.96,11.96,11.96,1
20090901|2009-07-21 15:30,21,11.97,11.98,11.95,11.95,27
20090901|2009-07-21 22:30,22,11.86,11.86,11.86,11.86,10
20090901|2009-07-21 23:00,22,11.9,11.9,11.9,11.9,50
20090901|2009-07-22 05:30,22,11.9,11.9,11.9,11.9,4
20090901|2009-07-22 07:30,22,11.87,11.87,11.85,11.85,25
20090901|2009-07-22 08:00,22,11.85,11.89,11.85,11.89,7
20090901|2009-07-22 08:30,22,11.86,11.9,11.85,11.87,14
20090901|2009-07-22 09:00,22,11.85,11.87,11.83,11.83,8
20090901|2009-07-22 09:30,22,11.8,11.82,11.77,11.79,30
20090901|2009-07-22 10:00,22,11.74,11.74,11.68,11.7,46
20090901|2009-07-22 10:30,22,11.72,11.83,11.72,11.77,67
20090901|2009-07-22 11:00,22,11.79,11.87,11.79,11.83,32
20090901|2009-07-22 11:30,22,11.83,11.85,11.83,11.85,13
20090901|2009-07-22 12:00,22,11.87,11.87,11.85,11.87,5
20090901|2009-07-22 12:30,22,11.83,11.83,11.8,11.8,6
20090901|2009-07-22 13:00,22,11.8,11.8,11.76,11.76,3
20090901|2009-07-22 13:30,22,11.76,11.76,11.75,11.75,55
20090901|2009-07-22 14:00,22,11.73,11.73,11.67,11.67,43
20090901|2009-07-22 15:00,22,11.7,11.7,11.65,11.65,16
20090901|2009-07-22 15:30,22,11.65,11.65,11.65,11.65,1
20090901|2009-07-22 17:00,23,11.76,11.76,11.76,11.76,5
20090901|2009-07-22 18:30,23,11.69,11.7,11.69,11.7,5
20090901|2009-07-22 19:00,23,11.67,11.67,11.67,11.67,1
20090901|2009-07-22 20:30,23,11.63,11.63,11.57,11.57,6
20090901|2009-07-23 02:30,23,11.64,11.64,11.64,11.64,1
20090901|2009-07-23 07:00,23,11.6,11.64,11.6,11.64,4
20090901|2009-07-23 08:30,23,11.66,11.66,11.66,11.66,1
20090901|2009-07-23 09:00,23,11.7,11.72,11.65,11.7,11
20090901|2009-07-23 09:30,23,11.72,11.73,11.72,11.73,8
20090901|2009-07-23 10:00,23,11.73,11.75,11.73,11.75,2
20090901|2009-07-23 10:30,23,11.75,11.89,11.75,11.75,17
20090901|2009-07-23 11:00,23,11.76,11.94,11.76,11.94,30
20090901|2009-07-23 11:30,23,11.95,12,11.92,11.93,13
20090901|2009-07-23 12:00,23,11.99,11.99,11.94,11.96,11
20090901|2009-07-23 12:30,23,11.96,11.98,11.96,11.98,7
20090901|2009-07-23 13:00,23,11.98,11.99,11.95,11.99,14
20090901|2009-07-23 13:30,23,11.99,11.99,11.99,11.99,2
20090901|2009-07-23 15:00,23,11.99,12,11.99,12,33
20090901|2009-07-23 15:30,23,11.99,11.99,11.99,11.99,3
20090901|2009-07-24 08:00,24,12,12,12,12,2
20090901|2009-07-24 09:00,24,12,12,11.97,11.97,6
20090901|2009-07-24 09:30,24,11.96,11.96,11.88,11.88,30
20090901|2009-07-24 10:00,24,11.94,11.94,11.77,11.92,47
20090901|2009-07-24 10:30,24,11.93,12,11.93,12,36
20090901|2009-07-24 11:00,24,12,12.05,12,12.05,23
20090901|2009-07-24 11:30,24,12.05,12.1,12.05,12.07,13
20090901|2009-07-24 12:00,24,12.09,12.17,12.09,12.17,32
20090901|2009-07-24 12:30,24,12.16,12.16,12.11,12.11,2
20090901|2009-07-24 13:00,24,12.16,12.16,12.13,12.15,7
20090901|2009-07-24 13:30,24,12.12,12.12,12.12,12.12,2
20090901|2009-07-27 09:00,27,12.13,12.25,12.13,12.25,33
20090901|2009-07-27 09:30,27,12.25,12.25,12.14,12.14,13
20090901|2009-07-27 10:30,27,12.17,12.18,12.17,12.17,9
20090901|2009-07-27 11:00,27,12.17,12.17,12.17,12.17,1
20090901|2009-07-27 12:30,27,12.16,12.16,12.16,12.16,1
20090901|2009-07-27 13:00,27,12.16,12.17,12.16,12.17,5
20090901|2009-07-27 15:30,27,12.2,12.2,12.1,12.1,11
20090901|2009-07-28 07:30,28,12.15,12.15,12.15,12.15,2
20090901|2009-07-28 08:00,28,12.14,12.14,12.11,12.11,3
20090901|2009-07-28 08:30,28,12.12,12.15,12.12,12.15,2
20090901|2009-07-28 09:00,28,12.18,12.32,12.18,12.32,28
20090901|2009-07-28 09:30,28,12.35,12.35,12.25,12.25,26
20090901|2009-07-28 10:00,28,12.28,12.3,12.28,12.3,15
20090901|2009-07-28 10:30,28,12.25,12.34,12.25,12.34,37
20090901|2009-07-28 11:00,28,12.33,12.33,12.27,12.3,15
20090901|2009-07-28 11:30,28,12.32,12.32,12.32,12.32,4
20090901|2009-07-28 12:00,28,12.3,12.3,12.3,12.3,9
20090901|2009-07-28 12:30,28,12.3,12.3,12.3,12.3,4
20090901|2009-07-28 13:00,28,12.28,12.28,12.22,12.22,6
20090901|2009-07-28 15:00,28,12.23,12.23,12.23,12.23,1
20090901|2009-07-29 08:00,29,12.3,12.34,12.3,12.34,4
20090901|2009-07-29 08:30,29,12.34,12.34,12.3,12.3,4
20090901|2009-07-29 09:00,29,12.3,12.34,12.22,12.22,37
20090901|2009-07-29 09:30,29,12.22,12.25,12.2,12.23,33
20090901|2009-07-29 10:00,29,12.22,12.27,12.22,12.27,12
20090901|2009-07-29 10:30,29,12.25,12.35,12.25,12.33,22
20090901|2009-07-29 11:00,29,12.33,12.33,12.28,12.28,15
20090901|2009-07-29 12:00,29,12.21,12.21,12.12,12.12,9
20090901|2009-07-29 12:30,29,12.12,12.12,11.9,11.9,62
20090901|2009-07-29 13:00,29,11.9,12.11,11.9,12.08,16
20090901|2009-07-29 14:00,29,12.08,12.08,12.08,12.08,2
20090901|2009-07-29 14:30,29,12,12,12,12,5
20090901|2009-07-29 22:30,30,12.1,12.1,12.1,12.1,1
20090901|2009-07-30 00:00,30,12.1,12.1,12.1,12.1,5
20090901|2009-07-30 06:30,30,12.07,12.07,12.07,12.07,2
20090901|2009-07-30 07:00,30,12.07,12.07,12.06,12.06,3
20090901|2009-07-30 07:30,30,12.09,12.18,12.09,12.18,6
20090901|2009-07-30 08:00,30,12.18,12.18,12.18,12.18,5
20090901|2009-07-30 08:30,30,12.18,12.18,12.18,12.18,2
20090901|2009-07-30 09:00,30,12.19,12.25,12.19,12.21,31
20090901|2009-07-30 09:30,30,12.25,12.27,12.2,12.2,43
20090901|2009-07-30 10:00,30,12.2,12.22,12.12,12.16,13
20090901|2009-07-30 10:30,30,12.19,12.22,12,12.1,109
20090901|2009-07-30 11:00,30,12.1,12.11,11.98,11.98,26
20090901|2009-07-30 11:30,30,11.93,11.96,11.93,11.95,5
20090901|2009-07-30 12:00,30,11.9,11.95,11.78,11.78,43
20090901|2009-07-30 12:30,30,11.85,11.85,11.8,11.8,7
20090901|2009-07-30 13:00,30,11.86,11.86,11.85,11.85,4
20090901|2009-07-30 14:00,30,11.85,11.85,11.85,11.85,4
20090901|2009-07-30 14:30,30,11.88,11.9,11.88,11.9,6
20090901|2009-07-30 16:00,30,11.85,11.85,11.85,11.85,10
20090901|2009-07-30 18:00,31,11.94,11.97,11.94,11.97,2
20090901|2009-07-31 01:00,31,11.95,11.95,11.95,11.95,1
20090901|2009-07-31 07:30,31,11.95,12,11.95,12,15
20090901|2009-07-31 08:00,31,12,12.02,12,12.02,2
20090901|2009-07-31 08:30,31,12.15,12.5,12.15,12.5,62
20090901|2009-07-31 09:00,31,12.5,12.51,12.33,12.33,71
20090901|2009-07-31 09:30,31,12.32,12.42,12.3,12.42,70
20090901|2009-07-31 10:00,31,12.4,12.42,12.4,12.4,27
20090901|2009-07-31 10:30,31,12.39,12.45,12.32,12.32,15
20090901|2009-07-31 11:00,31,12.31,12.31,12.24,12.31,9
20090901|2009-07-31 11:30,31,12.31,12.34,12.31,12.34,3
20090901|2009-07-31 12:00,31,12.34,12.38,12.34,12.38,27
20090901|2009-07-31 12:30,31,12.37,12.4,12.37,12.4,23
20090901|2009-07-31 13:00,31,12.4,12.43,12.4,12.43,6
20090901|2009-08-03 09:00,3,12.47,12.85,12.47,12.8,71
20090901|2009-08-03 09:30,3,12.75,12.87,12.75,12.83,117
20090901|2009-08-03 10:00,3,12.87,12.9,12.8,12.8,54
20090901|2009-08-03 10:30,3,12.8,12.8,12.6,12.71,43
20090901|2009-08-03 11:00,3,12.67,12.67,12.54,12.57,26
20090901|2009-08-03 11:30,3,12.57,12.57,12.45,12.5,16
20090901|2009-08-03 12:00,3,12.55,12.65,12.55,12.65,5
20090901|2009-08-03 12:30,3,12.57,12.57,12.51,12.51,3
20090901|2009-08-03 13:00,3,12.61,12.61,12.6,12.6,6
20090901|2009-08-03 14:30,3,12.56,12.56,12.56,12.56,4
20090901|2009-08-03 15:00,3,12.56,12.56,12.56,12.56,1
20090901|2009-08-03 15:30,3,12.56,12.56,12.56,12.56,1
20090901|2009-08-03 17:00,4,12.63,12.63,12.63,12.63,1
20090901|2009-08-04 02:00,4,12.6,12.66,12.6,12.66,21
20090901|2009-08-04 02:30,4,12.5,12.5,12.5,12.5,3
20090901|2009-08-04 06:00,4,12.65,12.65,12.65,12.65,1
20090901|2009-08-04 08:00,4,12.65,12.65,12.61,12.61,16
20090901|2009-08-04 08:30,4,12.61,12.61,12.55,12.55,6
20090901|2009-08-04 09:00,4,12.55,12.61,12.45,12.53,58
20090901|2009-08-04 09:30,4,12.45,12.47,12.43,12.47,55
20090901|2009-08-04 10:00,4,12.46,12.47,12.45,12.46,38
20090901|2009-08-04 10:30,4,12.46,12.46,12.18,12.25,104
20090901|2009-08-04 11:00,4,12.2,12.2,12.08,12.11,83
20090901|2009-08-04 11:30,4,12.07,12.1,12.06,12.1,23
20090901|2009-08-04 12:00,4,12.12,12.15,12.12,12.15,6
20090901|2009-08-04 12:30,4,12.1,12.17,12.1,12.15,10
20090901|2009-08-04 13:00,4,12.12,12.12,12.1,12.1,2
20090901|2009-08-04 13:30,4,12.16,12.16,12.16,12.16,20
20090901|2009-08-04 14:30,4,12.13,12.13,12.1,12.1,17
20090901|2009-08-04 17:00,5,12.12,12.12,12.12,12.12,1
20090901|2009-08-04 18:30,5,12.14,12.14,12.1,12.1,9
20090901|2009-08-04 21:30,5,12.07,12.07,12.07,12.07,1
20090901|2009-08-05 05:30,5,12.07,12.07,12.07,12.07,3
20090901|2009-08-05 06:00,5,12.07,12.07,12.07,12.07,1
20090901|2009-08-05 08:00,5,12.1,12.1,12.1,12.1,2
20090901|2009-08-05 08:30,5,12.14,12.35,12.14,12.35,6
20090901|2009-08-05 09:00,5,12.35,12.39,12.26,12.26,17
20090901|2009-08-05 09:30,5,12.29,12.3,12.24,12.24,17
20090901|2009-08-05 10:00,5,12.26,12.27,12.24,12.26,8
20090901|2009-08-05 10:30,5,12.26,12.3,12.2,12.2,44
20090901|2009-08-05 11:30,5,12.18,12.2,12.14,12.14,39
20090901|2009-08-05 12:00,5,12.11,12.15,12.1,12.15,13
20090901|2009-08-05 12:30,5,12.1,12.15,12.1,12.15,26
20090901|2009-08-05 13:00,5,12.18,12.21,12.16,12.16,11
20090901|2009-08-05 15:00,5,12.13,12.13,12.1,12.1,3
20090901|2009-08-06 04:30,6,12.23,12.23,12.23,12.23,1
20090901|2009-08-06 07:00,6,12.16,12.16,12.16,12.16,1
20090901|2009-08-06 08:30,6,12.1,12.1,12.1,12.1,1
20090901|2009-08-06 09:30,6,12.16,12.16,12.16,12.16,11
20090901|2009-08-06 10:00,6,12.15,12.15,12.15,12.15,10
20090901|2009-08-06 10:30,6,12.2,12.5,12.15,12.41,82
20090901|2009-08-06 11:00,6,12.4,12.44,12.4,12.4,19
20090901|2009-08-06 11:30,6,12.37,12.37,12.35,12.35,7
20090901|2009-08-06 12:00,6,12.38,12.4,12.38,12.4,9
20090901|2009-08-06 12:30,6,12.36,12.4,12.36,12.4,15
20090901|2009-08-06 13:00,6,12.4,12.46,12.4,12.46,14
20090901|2009-08-06 13:30,6,12.42,12.45,12.42,12.45,2
20090901|2009-08-06 14:00,6,12.5,12.5,12.5,12.5,8
20090901|2009-08-06 15:30,6,12.48,12.48,12.48,12.48,1
20090901|2009-08-06 17:30,7,12.5,12.5,12.5,12.5,6
20090901|2009-08-07 06:00,7,12.52,12.52,12.52,12.52,2
20090901|2009-08-07 07:30,7,12.44,12.44,12.44,12.44,2
20090901|2009-08-07 08:00,7,12.46,12.46,12.46,12.46,1
20090901|2009-08-07 08:30,7,12.48,12.55,12.48,12.54,11
20090901|2009-08-07 09:00,7,12.54,12.56,12.51,12.52,35
20090901|2009-08-07 09:30,7,12.51,12.6,12.51,12.6,57
20090901|2009-08-07 10:00,7,12.55,12.55,12.48,12.48,37
20090901|2009-08-07 10:30,7,12.46,12.65,12.46,12.65,40
20090901|2009-08-07 11:00,7,12.64,12.64,12.64,12.64,5
20090901|2009-08-07 11:30,7,12.63,12.64,12.61,12.64,10
20090901|2009-08-07 12:30,7,12.65,12.7,12.65,12.7,26
20090901|2009-08-07 13:00,7,12.72,12.75,12.69,12.69,10
20090901|2009-08-07 13:30,7,12.69,12.69,12.67,12.67,6
20090901|2009-08-10 09:00,10,12.64,12.64,12.64,12.64,2
20090901|2009-08-10 09:30,10,12.64,12.64,12.64,12.64,1
20090901|2009-08-10 10:00,10,12.65,12.69,12.65,12.69,12
20090901|2009-08-10 10:30,10,12.7,12.7,12.56,12.56,14
20090901|2009-08-10 11:00,10,12.55,12.55,12.4,12.43,30
20090901|2009-08-10 11:30,10,12.47,12.48,12.47,12.48,2
20090901|2009-08-10 12:00,10,12.57,12.61,12.57,12.61,4
20090901|2009-08-10 12:30,10,12.64,12.67,12.64,12.67,6
20090901|2009-08-10 13:00,10,12.67,12.74,12.67,12.72,12
20090901|2009-08-10 15:30,10,12.7,12.7,12.7,12.7,1
20090901|2009-08-11 08:00,11,12.53,12.53,12.53,12.53,1
20090901|2009-08-11 08:30,11,12.7,12.7,12.7,12.7,1
20090901|2009-08-11 09:30,11,12.67,12.72,12.67,12.72,8
20090901|2009-08-11 10:00,11,12.72,12.72,12.72,12.72,1
20090901|2009-08-11 10:30,11,12.73,12.73,12.6,12.6,7
20090901|2009-08-11 11:30,11,12.7,12.7,12.7,12.7,1
20090901|2009-08-11 13:00,11,12.73,12.73,12.65,12.65,2
20090901|2009-08-11 13:30,11,12.62,12.62,12.62,12.62,1
20090901|2009-08-11 14:00,11,12.6,12.6,12.6,12.6,4
20090901|2009-08-11 14:30,11,12.6,12.6,12.6,12.6,1
20090901|2009-08-11 15:30,11,12.6,12.6,12.58,12.58,3
20090901|2009-08-12 09:00,12,12.65,12.65,12.65,12.65,4
20090901|2009-08-12 09:30,12,12.65,12.65,12.6,12.6,14
20090901|2009-08-12 10:00,12,12.6,12.6,12.6,12.6,4
20090901|2009-08-12 10:30,12,12.6,12.69,12.6,12.69,69
20090901|2009-08-12 11:00,12,12.69,12.74,12.67,12.74,21
20090901|2009-08-12 11:30,12,12.74,12.79,12.73,12.74,14
20090901|2009-08-12 13:00,12,12.77,12.78,12.72,12.72,4
20090901|2009-08-12 20:30,13,12.79,12.79,12.79,12.79,3
20090901|2009-08-13 07:00,13,12.77,12.77,12.77,12.77,12
20090901|2009-08-13 08:00,13,12.77,12.77,12.77,12.77,4
20090901|2009-08-13 08:30,13,12.76,12.76,12.76,12.76,1
20090901|2009-08-13 09:00,13,12.75,12.75,12.75,12.75,1
20090901|2009-08-13 09:30,13,12.75,12.77,12.75,12.77,16
20090901|2009-08-13 10:00,13,12.79,12.79,12.79,12.79,7
20090901|2009-08-13 10:30,13,12.79,12.8,12.76,12.76,11
20090901|2009-08-13 11:00,13,12.71,12.71,12.6,12.7,17
20090901|2009-08-13 11:30,13,12.66,12.66,12.65,12.65,7
20090901|2009-08-13 12:00,13,12.63,12.63,12.63,12.63,5
20090901|2009-08-13 13:00,13,12.61,12.61,12.61,12.61,1
20090901|2009-08-13 14:00,13,12.58,12.58,12.58,12.58,2
20090901|2009-08-13 15:00,13,12.56,12.56,12.56,12.56,1
20090901|2009-08-14 01:30,14,12.63,12.63,12.63,12.63,4
20090901|2009-08-14 02:30,14,12.63,12.63,12.63,12.63,1
20090901|2009-08-14 08:00,14,12.63,12.63,12.63,12.63,1
20090901|2009-08-14 09:00,14,12.55,12.55,12.55,12.55,2
20090901|2009-08-14 10:00,14,12.64,12.64,12.64,12.64,2
20090901|2009-08-14 10:30,14,12.64,12.69,12.62,12.69,29
20090901|2009-08-14 11:00,14,12.65,12.65,12.65,12.65,1
20090901|2009-08-14 12:00,14,12.64,12.64,12.62,12.62,50
20090901|2009-08-14 12:30,14,12.62,12.62,12.62,12.62,17
20090901|2009-08-14 13:00,14,12.63,12.64,12.62,12.64,6
20090901|2009-08-14 13:30,14,12.65,12.65,12.65,12.65,2
20090901|2009-08-17 09:30,17,12.62,12.62,12.6,12.6,18
20090901|2009-08-17 10:00,17,12.6,12.6,12.59,12.59,12
20090901|2009-08-17 10:30,17,12.59,12.59,12.44,12.44,36
20090901|2009-08-17 11:00,17,12.46,12.46,12.38,12.42,14
20090901|2009-08-17 11:30,17,12.4,12.4,12.32,12.38,16
20090901|2009-08-17 12:00,17,12.39,12.4,12.39,12.4,2
20090901|2009-08-17 12:30,17,12.4,12.5,12.4,12.48,15
20090901|2009-08-17 13:00,17,12.41,12.41,12.36,12.36,16
20090901|2009-08-17 14:30,17,12.43,12.44,12.43,12.44,3
20090901|2009-08-18 06:00,18,12.47,12.47,12.47,12.47,1
20090901|2009-08-18 09:00,18,12.45,12.47,12.4,12.4,13
20090901|2009-08-18 09:30,18,12.4,12.4,12.4,12.4,1
20090901|2009-08-18 10:00,18,12.36,12.36,12.36,12.36,1
20090901|2009-08-18 10:30,18,12.4,12.57,12.4,12.55,20
20090901|2009-08-18 11:00,18,12.52,12.52,12.5,12.5,14
20090901|2009-08-18 11:30,18,12.51,12.54,12.51,12.54,3
20090901|2009-08-18 12:00,18,12.53,12.53,12.53,12.53,6
20090901|2009-08-18 12:30,18,12.5,12.5,12.5,12.5,1
20090901|2009-08-18 13:00,18,12.53,12.58,12.53,12.58,8
20090901|2009-08-18 13:30,18,12.57,12.57,12.57,12.57,1
20090901|2009-08-18 14:00,18,12.55,12.55,12.49,12.54,6
20090901|2009-08-19 09:00,19,12.54,12.54,12.54,12.54,1
20090901|2009-08-19 09:30,19,12.58,12.6,12.58,12.6,66
20090901|2009-08-19 10:00,19,12.64,12.75,12.64,12.75,4
20090901|2009-08-19 10:30,19,12.73,12.8,12.7,12.7,29
20090901|2009-08-19 11:00,19,12.7,12.77,12.65,12.77,25
20090901|2009-08-19 11:30,19,12.77,12.85,12.77,12.82,34
20090901|2009-08-19 12:00,19,12.84,12.85,12.81,12.81,12
20090901|2009-08-19 12:30,19,12.79,12.8,12.79,12.8,5
20090901|2009-08-19 13:00,19,12.81,12.81,12.81,12.81,1
20090901|2009-08-19 13:30,19,12.81,12.81,12.81,12.81,2
20090901|2009-08-19 17:00,20,12.87,12.87,12.87,12.87,1
20090901|2009-08-19 20:00,20,12.81,12.81,12.81,12.81,5
20090901|2009-08-20 06:00,20,12.85,12.85,12.85,12.85,20
20090901|2009-08-20 07:00,20,12.85,12.91,12.85,12.91,5
20090901|2009-08-20 07:30,20,12.91,12.92,12.91,12.92,25
20090901|2009-08-20 08:00,20,12.91,12.96,12.91,12.95,23
20090901|2009-08-20 08:30,20,12.95,13,12.95,13,7
20090901|2009-08-20 09:00,20,13,13.1,13,13,92
20090901|2009-08-20 09:30,20,13,13.04,12.97,12.97,35
20090901|2009-08-20 10:00,20,12.95,12.97,12.95,12.97,15
20090901|2009-08-20 10:30,20,12.95,13,12.7,12.84,96
20090901|2009-08-20 11:00,20,12.85,12.95,12.85,12.95,60
20090901|2009-08-20 12:00,20,12.92,12.92,12.92,12.92,8
20090901|2009-08-20 12:30,20,12.89,12.89,12.89,12.89,2
20090901|2009-08-20 13:00,20,12.89,12.9,12.89,12.9,2
20090901|2009-08-20 13:30,20,12.88,12.88,12.88,12.88,1
20090901|2009-08-20 14:00,20,12.85,12.85,12.85,12.85,3
20090901|2009-08-20 15:00,20,12.83,12.83,12.83,12.83,1
20090901|2009-08-20 15:30,20,12.85,12.85,12.85,12.85,10
20090901|2009-08-20 17:30,21,12.9,12.95,12.9,12.95,4
20090901|2009-08-21 01:00,21,12.95,12.95,12.95,12.95,1
20090901|2009-08-21 07:00,21,12.95,12.95,12.95,12.95,5
20090901|2009-08-21 10:00,21,12.93,12.97,12.93,12.97,54
20090901|2009-08-21 10:30,21,12.99,13,12.96,12.97,36
20090901|2009-08-21 11:00,21,13,13,12.98,12.98,11
20090901|2009-08-21 11:30,21,12.97,12.97,12.97,12.97,6
20090901|2009-08-21 12:00,21,12.98,13.01,12.98,13.01,4
20090901|2009-08-21 12:30,21,12.99,13,12.98,12.98,8
20090901|2009-08-21 13:00,21,12.99,13,12.95,12.95,5
20090901|2009-08-24 09:00,24,13.02,13.12,13.02,13.08,116
20090901|2009-08-24 09:30,24,13.08,13.08,13.05,13.05,10
20090901|2009-08-24 10:00,24,13.07,13.07,13.02,13.06,9
20090901|2009-08-24 10:30,24,13.02,13.05,13.02,13.02,24
20090901|2009-08-24 11:00,24,13.06,13.06,13.06,13.06,12
20090901|2009-08-24 12:30,24,13.03,13.03,13.02,13.02,7
20090901|2009-08-24 13:00,24,13.02,13.04,13,13.04,11
20090901|2009-08-24 15:30,24,13,13,13,13,3
20090901|2009-08-24 18:30,25,13.04,13.05,13.04,13.05,4
20090901|2009-08-24 20:00,25,13.05,13.05,13.05,13.05,1
20090901|2009-08-25 08:30,25,13.07,13.07,13.07,13.07,5
20090901|2009-08-25 09:00,25,13.07,13.07,13.04,13.04,18
20090901|2009-08-25 09:30,25,13.04,13.05,13.01,13.05,39
20090901|2009-08-25 10:00,25,12.98,12.98,12.98,12.98,1
20090901|2009-08-25 10:30,25,13.02,13.02,12.96,12.99,8
20090901|2009-08-25 11:00,25,13.02,13.02,13.02,13.02,16
20090901|2009-08-25 11:30,25,13.02,13.02,13,13,9
20090901|2009-08-25 12:00,25,13.05,13.05,13.05,13.05,1
20090901|2009-08-25 12:30,25,13.02,13.02,13.02,13.02,16
20090901|2009-08-25 13:00,25,13.04,13.04,13.02,13.03,3
20090901|2009-08-25 13:30,25,13.05,13.05,13.05,13.05,2
20090901|2009-08-25 18:00,26,13.02,13.02,13.02,13.02,3
20090901|2009-08-25 19:30,26,13.02,13.02,13.02,13.02,2
20090901|2009-08-25 20:00,26,13.02,13.02,13.02,13.02,1
20090901|2009-08-25 22:30,26,13,13,13,13,1
20090901|2009-08-26 06:30,26,13.04,13.04,13.04,13.04,13
20090901|2009-08-26 07:30,26,13.04,13.08,13.04,13.08,2
20090901|2009-08-26 08:00,26,13.08,13.09,13.08,13.09,6
20090901|2009-08-26 08:30,26,13.06,13.06,13.01,13.01,27
20090901|2009-08-26 09:00,26,13.04,13.04,13.04,13.04,1
20090901|2009-08-26 10:00,26,13.04,13.04,12.98,12.98,35
20090901|2009-08-26 10:30,26,12.9,12.9,12.7,12.85,69
20090901|2009-08-26 11:00,26,12.8,12.85,12.7,12.71,62
20090901|2009-08-26 11:30,26,12.73,12.73,12.73,12.73,1
20090901|2009-08-26 12:00,26,12.75,12.75,12.75,12.75,2
20090901|2009-08-26 13:00,26,12.77,12.77,12.64,12.64,26
20090901|2009-08-26 13:30,26,12.65,12.65,12.65,12.65,2
20090901|2009-08-26 14:00,26,12.64,12.64,12.64,12.64,10
20090901|2009-08-26 14:30,26,12.64,12.64,12.64,12.64,9
20090901|2009-08-26 15:30,26,12.63,12.63,12.62,12.62,4
20090901|2009-08-26 17:30,27,12.6,12.6,12.6,12.6,1
20090901|2009-08-26 18:30,27,12.6,12.6,12.6,12.6,10
20090901|2009-08-26 22:30,27,12.6,12.6,12.6,12.6,2
20090901|2009-08-27 01:00,27,12.65,12.65,12.65,12.65,6
20090901|2009-08-27 07:00,27,12.65,12.65,12.65,12.65,6
20090901|2009-08-27 09:00,27,12.67,12.67,12.67,12.67,9
20090901|2009-08-27 09:30,27,12.62,12.65,12.6,12.65,11
20090901|2009-08-27 10:30,27,12.62,12.62,12.5,12.59,32
20090901|2009-08-27 11:00,27,12.52,12.53,12.5,12.5,12
20090901|2009-08-27 11:30,27,12.5,12.5,12.5,12.5,7
20090901|2009-08-27 12:00,27,12.49,12.55,12.49,12.55,36
20090901|2009-08-27 12:30,27,12.55,12.55,12.47,12.47,28
20090901|2009-08-27 13:00,27,12.47,12.47,12.45,12.45,11
20090901|2009-08-27 13:30,27,12.44,12.44,12.44,12.44,5
20090901|2009-08-27 14:00,27,12.45,12.45,12.43,12.43,2
20090901|2009-08-27 14:30,27,12.45,12.45,12.45,12.45,2
20090901|2009-08-27 15:30,27,12.45,12.45,12.45,12.45,2
20090901|2009-08-27 17:00,28,12.45,12.45,12.45,12.45,5
20090901|2009-08-27 19:30,28,12.45,12.45,12.45,12.45,5
20090901|2009-08-27 22:30,28,12.45,12.45,12.45,12.45,2
20090901|2009-08-28 05:00,28,12.49,12.49,12.45,12.45,29
20090901|2009-08-28 08:00,28,12.45,12.45,12.45,12.45,2
20090901|2009-08-28 09:30,28,12.45,12.45,12.43,12.45,5
20090901|2009-08-28 10:00,28,12.42,12.42,12.42,12.42,1
20090901|2009-08-28 10:30,28,12.41,12.41,12.31,12.31,70
20090901|2009-08-28 11:00,28,12.32,12.32,12.32,12.32,2
20090901|2009-08-28 11:30,28,12.34,12.34,12.34,12.34,2
20090901|2009-08-28 12:00,28,12.35,12.36,12.35,12.36,4
20090901|2009-08-28 12:30,28,12.36,12.36,12.36,12.36,1
20090901|2009-08-28 13:30,28,12.4,12.4,12.38,12.38,3
20090901|2009-08-31 09:00,31,12.31,12.32,12.3,12.3,11
20090901|2009-08-31 09:30,31,12.3,12.31,12.28,12.29,52
20090901|2009-08-31 10:00,31,12.3,12.3,12.28,12.3,21
20090901|2009-08-31 10:30,31,12.3,12.31,12.26,12.27,33
20090901|2009-08-31 11:00,31,12.28,12.28,12.26,12.26,18
20090901|2009-08-31 11:30,31,12.26,12.28,12.25,12.28,45
20090901|2009-08-31 12:00,31,12.28,12.28,12.28,12.28,1
20090901|2009-08-31 12:30,31,12.29,12.3,12.29,12.29,10
20090901|2009-08-31 13:00,31,12.28,12.28,12.28,12.28,2
20090901|2009-08-31 13:30,31,12.28,12.28,12.28,12.28,3
20090901|2009-08-31 14:30,31,12.28,12.28,12.28,12.28,5
20090901|2009-08-31 15:00,31,12.28,12.28,12.28,12.28,3
20090901|2009-08-31 15:30,31,12.28,12.28,12.28,12.28,2
20090901|2009-08-31 22:00,1,12.29,12.29,12.29,12.29,2
20090901|2009-09-01 07:00,1,12.24,12.24,12.24,12.24,1
20090901|2009-09-01 07:30,1,12.27,12.27,12.27,12.27,3
20090901|2009-09-01 10:00,1,12.27,12.27,12.25,12.25,24
20090901|2009-09-01 10:30,1,12.25,12.26,12.25,12.25,9
20090901|2009-09-01 11:00,1,12.26,12.26,12.25,12.25,11
20090901|2009-09-01 11:30,1,12.25,12.26,12.22,12.26,30
20090901|2009-09-01 12:00,1,12.25,12.25,12.24,12.25,7
20090901|2009-09-01 13:00,1,12.25,12.3,12.25,12.3,5
20090901|2009-09-01 13:30,1,12.3,12.3,12.29,12.29,13
20090901|2009-09-01 21:30,2,12.23,12.23,12.23,12.23,1
20090901|2009-09-01 22:00,2,12.26,12.26,12.26,12.26,1
20090901|2009-09-02 09:00,2,12.3,12.3,12.3,12.3,2
20090901|2009-09-02 09:30,2,12.32,12.32,12.32,12.32,2
20090901|2009-09-02 10:00,2,12.31,12.31,12.31,12.31,1
20090901|2009-09-02 10:30,2,12.3,12.3,12.23,12.24,103
20090901|2009-09-02 11:00,2,12.24,12.26,12.2,12.2,23
20090901|2009-09-02 11:30,2,12.18,12.26,12.18,12.25,40
20090901|2009-09-02 12:00,2,12.23,12.23,12.21,12.21,4
20090901|2009-09-02 12:30,2,12.21,12.23,12.18,12.23,10
20090901|2009-09-02 13:00,2,12.24,12.25,12.19,12.25,12
20090901|2009-09-02 13:30,2,12.21,12.21,12.21,12.21,2
20090901|2009-09-02 14:00,2,12.22,12.22,12.22,12.22,2
20090901|2009-09-02 15:00,2,12.25,12.25,12.25,12.25,5
20090901|2009-09-02 18:00,3,12.32,12.32,12.26,12.26,6
20090901|2009-09-02 18:30,3,12.34,12.34,12.34,12.34,1
20090901|2009-09-03 07:00,3,12.24,12.24,12.24,12.24,1
20090901|2009-09-03 09:00,3,12.2,12.26,12.2,12.26,16
20090901|2009-09-03 10:00,3,12.25,12.25,12.25,12.25,1
20090901|2009-09-03 10:30,3,12.24,12.24,12.18,12.18,41
20090901|2009-09-03 11:00,3,12.17,12.18,12.17,12.18,7
20090901|2009-09-03 12:00,3,12.18,12.2,12.18,12.19,10
20090901|2009-09-03 12:30,3,12.2,12.2,12.2,12.2,4
20090901|2009-09-03 13:00,3,12.19,12.19,12.18,12.19,3
20090901|2009-09-03 13:30,3,12.18,12.18,12.18,12.18,3
20090901|2009-09-03 14:00,3,12.18,12.18,12.18,12.18,1
20090901|2009-09-04 07:30,4,12.16,12.16,12.16,12.16,1
20090901|2009-09-04 08:00,4,12.16,12.16,12.16,12.16,4
20090901|2009-09-04 09:00,4,12.19,12.19,12.17,12.17,2
20090901|2009-09-04 10:30,4,12.17,12.2,12.13,12.13,50
20090901|2009-09-04 12:30,4,12.15,12.15,12.15,12.15,5
20090901|2009-09-04 13:00,4,12.14,12.16,12.13,12.16,4
20090901|2009-09-08 08:00,8,12.12,12.12,12.12,12.12,8
20090901|2009-09-08 08:30,8,12.15,12.18,12.15,12.18,3
20090901|2009-09-08 09:00,8,12.18,12.18,12.16,12.16,6
20090901|2009-09-08 09:30,8,12.16,12.16,12.16,12.16,9
20090901|2009-09-08 10:00,8,12.15,12.17,12.14,12.14,8
20090901|2009-09-08 10:30,8,12.16,12.16,12.12,12.13,8
20090901|2009-09-08 11:00,8,12.13,12.13,12.06,12.1,25
20090901|2009-09-08 11:30,8,12.08,12.08,12.08,12.08,5
20090901|2009-09-08 12:00,8,12.08,12.08,12.08,12.08,15
20090901|2009-09-08 13:00,8,12.1,12.11,12.1,12.11,2
20090901|2009-09-09 02:00,9,12.09,12.09,12.09,12.09,1
20090901|2009-09-09 08:00,9,12.11,12.11,12.11,12.11,1
20090901|2009-09-09 08:30,9,12.14,12.14,12.14,12.14,1
20090901|2009-09-09 09:00,9,12.13,12.14,12.13,12.14,4
20090901|2009-09-09 09:30,9,12.14,12.14,12.12,12.12,5
20090901|2009-09-09 10:00,9,12.16,12.16,12.16,12.16,1
20090901|2009-09-09 10:30,9,12.16,12.18,12.09,12.09,19
20090901|2009-09-09 11:00,9,12.11,12.11,12.11,12.11,12
20090901|2009-09-09 12:00,9,12.12,12.12,12.12,12.12,15
20090901|2009-09-09 12:30,9,12.12,12.12,12.12,12.12,4
20090901|2009-09-09 13:00,9,12.11,12.11,12.09,12.1,10
20090901|2009-09-09 14:00,9,12.11,12.11,12.11,12.11,2
20090901|2009-09-09 14:30,9,12.11,12.11,12.11,12.11,1
20090901|2009-09-09 23:30,10,12.11,12.11,12.1,12.1,3
20090901|2009-09-10 08:30,10,12.11,12.11,12.11,12.11,1
20090901|2009-09-10 09:00,10,12.12,12.14,12.12,12.14,10
20090901|2009-09-10 09:30,10,12.14,12.14,12.08,12.08,18
20090901|2009-09-10 10:30,10,12.12,12.12,12.06,12.06,8
20090901|2009-09-10 11:00,10,12.06,12.06,12.06,12.06,2
20090901|2009-09-10 11:30,10,12.02,12.02,12.01,12.01,5
20090901|2009-09-10 12:00,10,12.01,12.01,12.01,12.01,6
20090901|2009-09-10 13:00,10,12.03,12.03,12.01,12.01,11
20090901|2009-09-10 15:00,10,12.03,12.03,12.03,12.03,6
20090901|2009-09-10 15:30,10,12.03,12.04,12.03,12.04,3
20090901|2009-09-10 23:30,11,12.03,12.03,12.03,12.03,1
20090901|2009-09-11 08:30,11,12.04,12.04,12.03,12.03,3
20090901|2009-09-11 09:00,11,12.05,12.05,12.02,12.05,6
20090901|2009-09-11 09:30,11,12.05,12.05,12.05,12.05,2
20090901|2009-09-11 10:30,11,12.04,12.05,12.03,12.05,15
20090901|2009-09-11 11:00,11,12.05,12.06,12.05,12.06,13
20090901|2009-09-11 11:30,11,12.04,12.04,12.04,12.04,1
20090901|2009-09-11 12:30,11,12.05,12.05,12.05,12.05,3
20090901|2009-09-11 13:00,11,12.04,12.04,12.04,12.04,1
20090901|2009-09-14 09:00,14,12.01,12.03,12.01,12.03,7
20090901|2009-09-14 09:30,14,12.02,12.02,12.02,12.02,1
20090901|2009-09-14 10:30,14,12.05,12.05,12.02,12.02,3
20090901|2009-09-14 11:00,14,12.02,12.04,12.02,12.04,7
20090901|2009-09-14 11:30,14,12.04,12.04,12.04,12.04,8
20090901|2009-09-14 13:00,14,12.05,12.05,12.04,12.04,7
20090901|2009-09-14 14:30,14,12.06,12.08,12.05,12.08,3
20090901|2009-09-15 09:00,15,12.04,12.05,12.04,12.05,8
20090901|2009-09-15 09:30,15,12.04,12.04,12.04,12.04,5
20090901|2009-09-15 10:30,15,12.04,12.07,12.03,12.04,92
20090901|2009-09-15 11:30,15,12.05,12.05,12.05,12.05,1
20090901|2009-09-15 12:00,15,12.05,12.06,12.05,12.06,17
20090901|2009-09-15 12:30,15,12.06,12.06,12.05,12.05,9
20090901|2009-09-15 13:00,15,12.04,12.04,12.04,12.04,1
20090901|2009-09-16 08:30,16,12.04,12.04,12.04,12.04,7
20090901|2009-09-16 09:30,16,12.04,12.07,12.04,12.07,73
20090901|2009-09-16 10:30,16,12.06,12.06,12.05,12.05,12
20090901|2009-09-16 12:30,16,12.07,12.07,12.06,12.07,27
20090901|2009-09-16 13:00,16,12.05,12.05,12.04,12.04,2
20090901|2009-09-16 14:30,16,12.04,12.04,12.04,12.04,1
20090901|2009-09-17 10:30,17,12.06,12.07,12.05,12.07,8
20090901|2009-09-17 11:00,17,12.05,12.05,12.05,12.05,1
20090901|2009-09-17 11:30,17,12.05,12.05,12.05,12.05,5
20090901|2009-09-17 12:00,17,12.06,12.07,12.06,12.07,13
20090901|2009-09-17 12:30,17,12.05,12.05,12.04,12.04,2
20090901|2009-09-17 13:00,17,12.05,12.05,12.05,12.05,1
20090901|2009-09-17 13:30,17,12.05,12.05,12.05,12.05,1
20090901|2009-09-17 14:30,17,12.06,12.06,12.06,12.06,2
20090901|2009-09-18 07:30,18,12.09,12.09,12.08,12.08,8
20090901|2009-09-18 08:30,18,12.08,12.08,12.08,12.08,6
20090901|2009-09-18 10:30,18,12.09,12.09,12.09,12.09,20
20090901|2009-09-18 11:00,18,12.09,12.09,12.09,12.09,3
20090901|2009-09-18 11:30,18,12.09,12.09,12.09,12.09,5
20090901|2009-09-18 12:00,18,12.08,12.09,12.08,12.09,3
20090901|2009-09-18 13:00,18,12.08,12.08,12.08,12.08,1
20090901|2009-09-21 09:00,21,12.1,12.1,12.09,12.09,10
20090901|2009-09-21 10:00,21,12.08,12.09,12.08,12.09,6
20090901|2009-09-21 10:30,21,12.09,12.09,12.09,12.09,15
20090901|2009-09-21 11:30,21,12.09,12.09,12.09,12.09,5
20090901|2009-09-21 12:30,21,12.08,12.08,12.07,12.07,7
20090901|2009-09-21 13:30,21,12.08,12.08,12.08,12.08,1
20090901|2009-09-21 15:30,21,12.08,12.08,12.07,12.07,33
20090901|2009-09-21 17:00,22,12.07,12.07,12.07,12.07,10
20090901|2009-09-21 18:00,22,12.07,12.07,12.07,12.07,7
20090901|2009-09-21 18:30,22,12.07,12.07,12.07,12.07,1
20090901|2009-09-21 19:00,22,12.07,12.07,12.07,12.07,2
20090901|2009-09-22 09:30,22,12.07,12.07,12.07,12.07,1
20090901|2009-09-22 11:30,22,12.08,12.08,12.08,12.08,2
20090901|2009-09-22 12:00,22,12.07,12.07,12.06,12.06,11
20090901|2009-09-22 12:30,22,12.07,12.07,12.07,12.07,2
20090901|2009-09-22 14:30,22,12.07,12.08,12.07,12.08,12
20090901|2009-09-23 00:00,23,12.06,12.06,12.06,12.06,5
20090901|2009-09-23 09:30,23,12.08,12.08,12.06,12.06,15
20090901|2009-09-23 13:30,23,12.07,12.07,12.06,12.06,5
20090901|2009-09-24 11:30,24,12.08,12.09,12.08,12.09,6
20090901|2009-09-24 12:30,24,12.06,12.06,12.06,12.06,9
20090901|2009-09-24 13:00,24,12.06,12.06,12.06,12.06,5
20090901|2009-09-25 07:30,25,12.05,12.05,12.05,12.05,1
20090901|2009-09-25 10:30,25,12.06,12.06,12.06,12.06,1
20090901|2009-09-28 09:30,28,12.09,12.09,12.09,12.09,2
20090901|2009-09-28 10:30,28,12.09,12.09,12.07,12.07,3
20090901|2009-09-28 11:30,28,12.07,12.07,12.07,12.07,1
20090901|2009-09-28 13:00,28,12.07,12.07,12.07,12.07,1
20090901|2009-09-28 13:30,28,12.08,12.08,12.08,12.08,5
20090901|2009-09-29 10:30,29,12.08,12.08,12.08,12.08,5
20090901|2009-09-29 12:00,29,12.09,12.09,12.09,12.09,3
20090901|2009-09-29 12:30,29,12.08,12.08,12.08,12.08,1
20090901|2009-09-29 15:30,29,12.09,12.09,12.09,12.09,1
20090901|2009-09-30 08:30,30,12.09,12.09,12.09,12.09,1
20090901|2009-09-30 10:30,30,12.09,12.09,12.09,12.09,4
20091001|2008-05-05 09:00,5,18.45,18.45,18.45,18.45,0
20091001|2008-05-05 10:30,5,18.45,18.5,18.45,18.5,0
20091001|2008-05-05 16:00,5,18.5,18.5,18.5,18.5,0
20091001|2008-05-06 09:00,6,18.5,18.5,18.5,18.5,0
20091001|2008-05-06 10:30,6,18.56,18.56,18.56,18.56,0
20091001|2008-05-06 11:00,6,18.6,18.6,18.6,18.6,0
20091001|2008-05-06 11:30,6,18.65,18.65,18.65,18.65,0
20091001|2008-05-06 16:00,6,18.65,18.65,18.65,18.65,0
20091001|2008-05-07 16:00,7,18.6,18.6,18.6,18.6,0
20091001|2008-05-08 16:00,8,18.6,18.6,18.6,18.6,0
20091001|2008-05-09 10:00,9,18.6,18.6,18.6,18.6,0
20091001|2008-05-09 16:00,9,18.6,18.6,18.6,18.6,0
20091001|2008-05-12 16:00,12,18.6,18.6,18.6,18.6,0
20091001|2008-05-13 07:30,13,18.6,18.6,18.6,18.6,0
20091001|2008-05-13 12:00,13,18.64,18.64,18.64,18.64,0
20091001|2008-05-13 14:30,13,18.63,18.65,18.63,18.65,0
20091001|2008-05-13 16:00,13,18.64,18.64,18.64,18.64,0
20091001|2008-05-14 09:30,14,18.73,18.75,18.73,18.75,0
20091001|2008-05-14 14:30,14,18.65,18.65,18.65,18.65,0
20091001|2008-05-14 16:00,14,18.75,18.75,18.75,18.75,0
20091001|2008-05-15 12:00,15,18.7,18.7,18.7,18.7,0
20091001|2008-05-15 12:30,15,18.65,18.65,18.65,18.65,0
20091001|2008-05-15 16:00,15,18.65,18.65,18.65,18.65,0
20091001|2008-05-16 16:00,16,18.65,18.65,18.65,18.65,0
20091001|2008-05-19 10:00,19,18.86,18.9,18.69,18.69,0
20091001|2008-05-19 16:00,19,18.75,18.75,18.75,18.75,0
20091001|2008-05-20 07:00,20,18.76,18.76,18.76,18.76,0
20091001|2008-05-20 16:00,20,18.76,18.76,18.76,18.76,0
20091001|2008-05-21 10:00,21,18.76,18.76,18.76,18.76,0
20091001|2008-05-21 16:00,21,18.76,18.76,18.76,18.76,0
20091001|2008-05-22 11:00,22,18.76,18.76,18.76,18.76,0
20091001|2008-05-22 16:00,22,18.76,18.76,18.76,18.76,0
20091001|2008-05-23 16:00,23,18.76,18.76,18.76,18.76,0
20091001|2008-05-27 13:00,27,18.76,18.76,18.76,18.76,0
20091001|2008-05-27 16:00,27,18.76,18.76,18.76,18.76,0
20091001|2008-05-28 16:00,28,18.76,18.76,18.76,18.76,0
20091001|2008-05-29 10:30,29,18.76,18.76,18.76,18.76,0
20091001|2008-05-29 11:00,29,18.76,18.76,18.76,18.76,0
20091001|2008-05-29 11:30,29,18.76,18.76,18.76,18.76,0
20091001|2008-05-29 12:00,29,18.76,18.76,18.76,18.76,0
20091001|2008-05-29 16:00,29,18.72,18.72,18.72,18.72,0
20091001|2008-05-30 07:30,30,18.7,18.7,18.7,18.7,0
20091001|2008-05-30 10:00,30,18.75,18.75,18.75,18.75,0
20091001|2008-05-30 11:00,30,18.76,18.76,18.76,18.76,0
20091001|2008-05-30 12:00,30,18.78,18.78,18.78,18.78,0
20091001|2008-05-30 12:30,30,18.78,18.78,18.78,18.78,0
20091001|2008-05-30 16:00,30,18.78,18.78,18.78,18.78,0
20091001|2008-06-02 16:00,2,18.78,18.78,18.78,18.78,0
20091001|2008-06-03 08:30,3,18.93,18.93,18.93,18.93,0
20091001|2008-06-03 12:00,3,18.93,18.93,18.93,18.93,0
20091001|2008-06-03 16:00,3,18.93,18.93,18.93,18.93,0
20091001|2008-06-03 17:30,4,19,19,19,19,0
20091001|2008-06-04 16:00,4,19,19,19,19,0
20091001|2008-06-05 11:00,5,19.05,19.1,19.05,19.1,0
20091001|2008-06-05 16:00,5,19.1,19.1,19.1,19.1,0
20091001|2008-06-05 21:00,6,19.14,19.14,19.14,19.14,0
20091001|2008-06-06 12:00,6,19.5,19.5,19.5,19.5,0
20091001|2008-06-06 16:00,6,19.5,19.5,19.5,19.5,0
20091001|2008-06-09 09:30,9,19.67,19.67,19.67,19.67,0
20091001|2008-06-09 13:00,9,19.86,19.86,19.85,19.85,0
20091001|2008-06-09 16:00,9,19.85,19.85,19.85,19.85,0
20091001|2008-06-10 10:30,10,19.95,20,19.95,20,0
20091001|2008-06-10 12:30,10,19.67,19.69,19.67,19.69,0
20091001|2008-06-10 15:30,10,19.85,19.85,19.85,19.85,0
20091001|2008-06-10 16:00,10,19.69,19.69,19.69,19.69,0
20091001|2008-06-11 13:00,11,20.15,20.15,20.15,20.15,0
20091001|2008-06-11 16:00,11,19.89,19.89,19.89,19.89,0
20091001|2008-06-12 10:00,12,20.4,20.4,20.4,20.4,0
20091001|2008-06-12 12:00,12,20.24,20.25,20.24,20.25,0
20091001|2008-06-12 12:30,12,20.4,20.4,20.4,20.4,0
20091001|2008-06-12 16:00,12,20.4,20.4,20.4,20.4,0
20091001|2008-06-13 09:00,13,20.4,20.4,20.4,20.4,0
20091001|2008-06-13 09:30,13,20.35,20.35,20.35,20.35,0
20091001|2008-06-13 11:30,13,20.4,20.4,20.4,20.4,0
20091001|2008-06-13 12:00,13,20.44,20.44,20.44,20.44,0
20091001|2008-06-13 16:00,13,20.44,20.44,20.44,20.44,0
20091001|2008-06-16 10:30,16,20.55,20.55,20.55,20.55,0
20091001|2008-06-16 11:00,16,20.55,20.55,20.55,20.55,0
20091001|2008-06-16 11:30,16,20.6,20.6,20.6,20.6,0
20091001|2008-06-16 12:30,16,20.61,20.61,20.61,20.61,0
20091001|2008-06-16 15:30,16,20.61,20.61,20.61,20.61,0
20091001|2008-06-17 09:00,17,20.65,20.71,20.65,20.71,0
20091001|2008-06-17 12:00,17,20.74,20.74,20.74,20.74,0
20091001|2008-06-17 12:30,17,20.73,20.73,20.73,20.73,0
20091001|2008-06-17 15:30,17,20.73,20.73,20.73,20.73,0
20091001|2008-06-18 09:30,18,20.79,20.79,20.79,20.79,0
20091001|2008-06-18 10:30,18,20.8,20.8,20.78,20.78,0
20091001|2008-06-18 11:00,18,20.75,20.75,20.75,20.75,0
20091001|2008-06-18 12:00,18,20.8,20.8,20.8,20.8,0
20091001|2008-06-18 12:30,18,20.8,20.8,20.8,20.8,0
20091001|2008-06-18 13:00,18,20.8,20.8,20.8,20.8,0
20091001|2008-06-18 16:00,18,20.8,20.8,20.8,20.8,0
20091001|2008-06-18 22:00,19,21.15,21.15,21.15,21.15,0
20091001|2008-06-19 10:00,19,20.78,20.78,20.78,20.78,0
20091001|2008-06-19 11:00,19,20.78,20.78,20.78,20.78,0
20091001|2008-06-19 12:00,19,20.8,20.8,20.8,20.8,0
20091001|2008-06-19 13:30,19,20.8,20.8,20.8,20.8,0
20091001|2008-06-19 15:30,19,20.8,20.8,20.8,20.8,0
20091001|2008-06-20 10:00,20,20.8,20.8,20.8,20.8,0
20091001|2008-06-20 10:30,20,20.8,20.8,20.8,20.8,0
20091001|2008-06-20 11:00,20,20.8,20.8,20.72,20.72,0
20091001|2008-06-20 15:30,20,20.6,20.6,20.6,20.6,0
20091001|2008-06-23 15:30,23,20.6,20.6,20.6,20.6,0
20091001|2008-06-24 09:30,24,20.5,20.5,20.5,20.5,0
20091001|2008-06-24 10:00,24,20.53,20.53,20.53,20.53,0
20091001|2008-06-24 11:00,24,20.53,20.53,20.45,20.45,0
20091001|2008-06-24 11:30,24,20.59,20.59,20.59,20.59,0
20091001|2008-06-24 13:00,24,20.58,20.58,20.58,20.58,0
20091001|2008-06-24 16:00,24,20.58,20.58,20.58,20.58,0
20091001|2008-06-24 17:00,25,20.41,20.41,20.41,20.41,0
20091001|2008-06-25 10:30,25,20.45,20.45,20.45,20.45,0
20091001|2008-06-25 12:00,25,20.49,20.49,20.49,20.49,0
20091001|2008-06-25 12:30,25,20.57,20.59,20.57,20.58,0
20091001|2008-06-25 13:00,25,20.58,20.58,20.58,20.58,0
20091001|2008-06-25 14:30,25,20.6,20.6,20.6,20.6,0
20091001|2008-06-25 15:30,25,20.58,20.58,20.58,20.58,0
20091001|2008-06-26 09:30,26,20.55,20.55,20.55,20.55,0
20091001|2008-06-26 10:00,26,20.55,20.55,20.55,20.55,0
20091001|2008-06-26 11:00,26,20.5,20.5,20.5,20.5,0
20091001|2008-06-26 13:00,26,20.55,20.55,20.55,20.55,0
20091001|2008-06-26 15:00,26,20.5,20.5,20.5,20.5,0
20091001|2008-06-26 16:00,26,20.55,20.55,20.55,20.55,0
20091001|2008-06-27 11:30,27,20.52,20.52,20.52,20.52,0
20091001|2008-06-27 13:00,27,20.52,20.54,20.52,20.54,0
20091001|2008-06-27 15:30,27,20.54,20.54,20.54,20.54,0
20091001|2008-06-30 11:30,30,20.45,20.45,20.45,20.45,0
20091001|2008-06-30 12:30,30,20.5,20.5,20.5,20.5,0
20091001|2008-06-30 13:00,30,20.52,20.52,20.52,20.52,0
20091001|2008-06-30 16:00,30,20.52,20.52,20.52,20.52,0
20091001|2008-07-01 16:00,1,20.52,20.52,20.52,20.52,0
20091001|2008-07-02 11:30,2,20.53,20.53,20.53,20.53,0
20091001|2008-07-02 16:00,2,20.53,20.53,20.53,20.53,0
20091001|2008-07-03 09:30,3,20.52,20.52,20.52,20.52,0
20091001|2008-07-03 10:30,3,20.54,20.54,20.54,20.54,0
20091001|2008-07-03 11:30,3,20.5,20.5,20.5,20.5,0
20091001|2008-07-03 16:00,3,20.5,20.5,20.5,20.5,0
20091001|2008-07-04 15:30,4,20.5,20.5,20.5,20.5,0
20091001|2008-07-07 16:00,7,20.5,20.5,20.5,20.5,0
20091001|2008-07-08 16:00,8,20.45,20.45,20.45,20.45,0
20091001|2008-07-09 11:30,9,20.3,20.3,20.3,20.3,0
20091001|2008-07-09 13:00,9,20.39,20.39,20.39,20.39,0
20091001|2008-07-09 16:00,9,20.39,20.39,20.39,20.39,0
20091001|2008-07-10 07:00,10,20.17,20.17,20.17,20.17,0
20091001|2008-07-10 09:00,10,20.2,20.2,20.2,20.2,0
20091001|2008-07-10 09:30,10,20.2,20.2,20.2,20.2,0
20091001|2008-07-10 12:30,10,20.19,20.2,20.19,20.2,0
20091001|2008-07-10 16:00,10,20.2,20.2,20.2,20.2,0
20091001|2008-07-11 16:00,11,20.2,20.2,20.2,20.2,0
20091001|2008-07-14 16:00,14,20.2,20.2,20.2,20.2,0
20091001|2008-07-15 11:00,15,20.26,20.26,20.26,20.26,0
20091001|2008-07-15 12:30,15,20.24,20.24,20.24,20.24,0
20091001|2008-07-15 16:00,15,20.24,20.24,20.24,20.24,0
20091001|2008-07-16 16:00,16,20.24,20.24,20.24,20.24,0
20091001|2008-07-17 10:30,17,20.25,20.25,20.25,20.25,0
20091001|2008-07-17 16:00,17,20.23,20.23,20.23,20.23,0
20091001|2008-07-18 13:00,18,20.03,20.03,20.03,20.03,0
20091001|2008-07-18 16:00,18,20.15,20.15,20.15,20.15,0
20091001|2008-07-21 10:30,21,20,20,19.9,19.9,0
20091001|2008-07-21 16:00,21,19.9,19.9,19.9,19.9,0
20091001|2008-07-22 11:30,22,19.82,19.82,19.82,19.82,0
20091001|2008-07-22 13:00,22,19.7,19.7,19.66,19.66,0
20091001|2008-07-22 16:00,22,19.76,19.76,19.76,19.76,0
20091001|2008-07-23 11:30,23,19.69,19.69,19.68,19.68,0
20091001|2008-07-23 12:00,23,19.66,19.66,19.63,19.63,0
20091001|2008-07-23 16:00,23,19.63,19.63,19.63,19.63,0
20091001|2008-07-24 09:30,24,19.63,19.63,19.63,19.63,0
20091001|2008-07-24 10:30,24,19.5,19.5,19.5,19.5,0
20091001|2008-07-24 16:00,24,19.5,19.5,19.5,19.5,0
20091001|2008-07-25 16:00,25,19.5,19.5,19.5,19.5,0
20091001|2008-07-28 12:30,28,19.5,19.5,19.5,19.5,0
20091001|2008-07-28 13:00,28,19.45,19.45,19.45,19.45,0
20091001|2008-07-28 16:00,28,19.5,19.5,19.5,19.5,0
20091001|2008-07-29 08:30,29,19.35,19.35,19.35,19.35,0
20091001|2008-07-29 09:00,29,19.35,19.35,19.35,19.35,0
20091001|2008-07-29 12:30,29,19.3,19.3,19.3,19.3,0
20091001|2008-07-29 15:00,29,19.25,19.25,19.25,19.25,0
20091001|2008-07-29 16:00,29,19.3,19.3,19.3,19.3,0
20091001|2008-07-30 09:00,30,19.27,19.27,19.27,19.27,0
20091001|2008-07-30 11:00,30,19,19,19,19,0
20091001|2008-07-30 16:00,30,19,19,19,19,0
20091001|2008-07-31 09:30,31,19.05,19.05,19.05,19.05,0
20091001|2008-07-31 10:00,31,19.1,19.1,19.1,19.1,0
20091001|2008-07-31 10:30,31,19.1,19.1,19.1,19.1,0
20091001|2008-07-31 16:00,31,19.1,19.1,19.1,19.1,0
20091001|2008-08-01 09:30,1,19.1,19.1,19.1,19.1,0
20091001|2008-08-01 16:00,1,19.1,19.1,19.1,19.1,0
20091001|2008-08-04 09:30,4,19.08,19.08,19.08,19.08,0
20091001|2008-08-04 16:00,4,19.08,19.08,19.08,19.08,0
20091001|2008-08-05 09:30,5,19.05,19.05,19.05,19.05,0
20091001|2008-08-05 10:30,5,19.05,19.05,19.05,19.05,0
20091001|2008-08-05 16:00,5,19.05,19.05,19.05,19.05,0
20091001|2008-08-06 11:00,6,19.01,19.01,19.01,19.01,0
20091001|2008-08-06 14:30,6,19.08,19.08,19.08,19.08,0
20091001|2008-08-06 16:00,6,19.01,19.01,19.01,19.01,0
20091001|2008-08-07 06:30,7,18.99,18.99,18.9,18.9,0
20091001|2008-08-07 08:00,7,18.9,18.9,18.9,18.9,0
20091001|2008-08-07 08:30,7,18.82,18.82,18.66,18.76,0
20091001|2008-08-07 09:00,7,18.76,18.81,18.76,18.81,0
20091001|2008-08-07 10:00,7,18.78,18.78,18.78,18.78,0
20091001|2008-08-07 14:30,7,18.7,18.7,18.7,18.7,0
20091001|2008-08-07 16:00,7,18.78,18.78,18.78,18.78,0
20091001|2008-08-08 08:30,8,18.7,18.7,18.7,18.7,0
20091001|2008-08-08 10:30,8,18.61,18.61,18.61,18.61,0
20091001|2008-08-08 12:00,8,18.6,18.6,18.6,18.6,0
20091001|2008-08-08 13:00,8,18.54,18.54,18.54,18.54,0
20091001|2008-08-08 16:00,8,18.6,18.6,18.6,18.6,0
20091001|2008-08-11 09:00,11,18.55,18.55,18.49,18.5,0
20091001|2008-08-11 10:00,11,18.5,18.5,18.5,18.5,0
20091001|2008-08-11 12:00,11,18.54,18.54,18.54,18.54,0
20091001|2008-08-11 12:30,11,18.54,18.54,18.54,18.54,0
20091001|2008-08-11 13:00,11,18.68,18.7,18.66,18.7,0
20091001|2008-08-11 16:00,11,18.54,18.54,18.54,18.54,0
20091001|2008-08-12 07:30,12,18.5,18.5,18.5,18.5,0
20091001|2008-08-12 08:00,12,18.5,18.5,18.45,18.46,0
20091001|2008-08-12 09:00,12,18.62,18.62,18.44,18.6,0
20091001|2008-08-12 09:30,12,18.5,18.5,18.5,18.5,0
20091001|2008-08-12 11:30,12,18.5,18.5,18.5,18.5,0
20091001|2008-08-12 15:30,12,18.55,18.55,18.55,18.55,0
20091001|2008-08-12 16:00,12,18.5,18.5,18.5,18.5,0
20091001|2008-08-13 13:00,13,18.56,18.6,18.56,18.6,0
20091001|2008-08-13 15:00,13,18.62,18.62,18.62,18.62,0
20091001|2008-08-13 16:00,13,18.62,18.62,18.62,18.62,0
20091001|2008-08-14 14:30,14,18.55,18.55,18.55,18.55,0
20091001|2008-08-14 16:00,14,18.62,18.62,18.62,18.62,0
20091001|2008-08-15 08:30,15,18.55,18.55,18.5,18.5,0
20091001|2008-08-15 09:00,15,18.52,18.52,18.5,18.5,0
20091001|2008-08-15 10:30,15,18.45,18.45,18.45,18.45,0
20091001|2008-08-15 16:00,15,18.45,18.45,18.45,18.45,0
20091001|2008-08-18 09:30,18,18.42,18.42,18.42,18.42,0
20091001|2008-08-18 10:00,18,18.4,18.4,18.39,18.39,0
20091001|2008-08-18 16:00,18,18.39,18.39,18.39,18.39,0
20091001|2008-08-19 10:30,19,18.17,18.17,18.17,18.17,0
20091001|2008-08-19 12:00,19,18.2,18.2,18.2,18.2,0
20091001|2008-08-19 15:30,19,18.2,18.2,18.2,18.2,0
20091001|2008-08-19 16:00,19,18.2,18.2,18.2,18.2,0
20091001|2008-08-19 17:30,20,18.15,18.15,18.15,18.15,0
20091001|2008-08-19 19:30,20,18.15,18.15,18.15,18.15,0
20091001|2008-08-20 11:00,20,18.1,18.15,18.1,18.15,0
20091001|2008-08-20 11:30,20,18.17,18.17,18.17,18.17,0
20091001|2008-08-20 16:00,20,18.17,18.17,18.17,18.17,0
20091001|2008-08-21 08:00,21,18.12,18.12,18.12,18.12,0
20091001|2008-08-21 08:30,21,18.12,18.12,18.12,18.12,0
20091001|2008-08-21 10:00,21,18.2,18.2,18.2,18.2,0
20091001|2008-08-21 10:30,21,18.26,18.26,18.26,18.26,0
20091001|2008-08-21 12:00,21,18.26,18.26,18.26,18.26,0
20091001|2008-08-21 12:30,21,18.35,18.35,18.35,18.35,0
20091001|2008-08-21 13:00,21,18.26,18.35,18.26,18.35,0
20091001|2008-08-21 16:00,21,18.35,18.35,18.35,18.35,0
20091001|2008-08-22 09:00,22,18.35,18.35,18.35,18.35,0
20091001|2008-08-22 09:30,22,18.38,18.4,18.38,18.4,0
20091001|2008-08-22 13:00,22,18.4,18.4,18.4,18.4,0
20091001|2008-08-22 16:00,22,18.4,18.4,18.4,18.4,0
20091001|2008-08-25 09:30,25,18.44,18.44,18.44,18.44,0
20091001|2008-08-25 10:30,25,18.43,18.43,18.43,18.43,0
20091001|2008-08-25 13:00,25,18.49,18.49,18.49,18.49,0
20091001|2008-08-25 13:30,25,18.46,18.46,18.46,18.46,0
20091001|2008-08-25 16:00,25,18.49,18.49,18.49,18.49,0
20091001|2008-08-26 09:00,26,18.36,18.36,18.36,18.36,0
20091001|2008-08-26 10:30,26,18.35,18.35,18.35,18.35,0
20091001|2008-08-26 11:00,26,18.35,18.35,18.27,18.27,0
20091001|2008-08-26 11:30,26,18.25,18.25,18.25,18.25,0
20091001|2008-08-26 15:30,26,18.25,18.25,18.23,18.23,0
20091001|2008-08-26 16:00,26,18.3,18.3,18.3,18.3,0
20091001|2008-08-26 18:00,27,18.23,18.23,18.23,18.23,0
20091001|2008-08-26 23:00,27,18.23,18.23,18.23,18.23,0
20091001|2008-08-27 08:30,27,18.23,18.23,18.23,18.23,0
20091001|2008-08-27 09:00,27,18.21,18.21,18.21,18.21,0
20091001|2008-08-27 10:30,27,18.26,18.26,18.26,18.26,0
20091001|2008-08-27 11:00,27,18.29,18.29,18.29,18.29,0
20091001|2008-08-27 11:30,27,18.28,18.28,18.28,18.28,0
20091001|2008-08-27 12:00,27,18.21,18.21,18.21,18.21,0
20091001|2008-08-27 13:00,27,18.34,18.34,18.34,18.34,0
20091001|2008-08-27 16:00,27,18.26,18.26,18.26,18.26,0
20091001|2008-08-28 16:00,28,18.26,18.26,18.26,18.26,0
20091001|2008-08-29 11:00,29,18.14,18.14,18.14,18.14,0
20091001|2008-08-29 12:00,29,18.1,18.11,18.1,18.11,0
20091001|2008-08-29 13:00,29,18.11,18.11,18.11,18.11,0
20091001|2008-08-29 16:00,29,18.11,18.11,18.11,18.11,0
20091001|2008-09-02 09:30,2,18.06,18.06,18.06,18.06,0
20091001|2008-09-02 11:30,2,17.78,17.78,17.78,17.78,0
20091001|2008-09-02 12:00,2,17.83,17.83,17.83,17.83,0
20091001|2008-09-02 16:00,2,17.83,17.83,17.83,17.83,0
20091001|2008-09-02 17:00,3,17.8,17.8,17.8,17.8,0
20091001|2008-09-02 18:30,3,17.81,17.81,17.81,17.81,0
20091001|2008-09-03 07:30,3,17.69,17.69,17.69,17.69,0
20091001|2008-09-03 08:00,3,17.67,17.67,17.56,17.56,0
20091001|2008-09-03 08:30,3,17.56,17.56,17.56,17.56,0
20091001|2008-09-03 09:30,3,17.56,17.56,17.56,17.56,0
20091001|2008-09-03 10:00,3,17.56,17.56,17.56,17.56,0
20091001|2008-09-03 12:30,3,17.67,17.73,17.63,17.63,0
20091001|2008-09-03 15:30,3,17.7,17.7,17.65,17.65,0
20091001|2008-09-03 16:00,3,17.63,17.63,17.63,17.63,0
20091001|2008-09-04 13:30,4,17.63,17.63,17.63,17.63,0
20091001|2008-09-04 16:00,4,17.6,17.6,17.6,17.6,0
20091001|2008-09-04 23:00,5,17.63,17.63,17.63,17.63,0
20091001|2008-09-04 23:30,5,17.63,17.63,17.63,17.63,0
20091001|2008-09-05 08:30,5,17.63,17.73,17.63,17.73,0
20091001|2008-09-05 12:00,5,17.63,17.63,17.63,17.63,0
20091001|2008-09-05 16:00,5,17.56,17.56,17.56,17.56,0
20091001|2008-09-08 13:00,8,17.54,17.67,17.54,17.65,0
20091001|2008-09-08 16:00,8,17.63,17.63,17.63,17.63,0
20091001|2008-09-09 09:00,9,17.58,17.58,17.58,17.58,0
20091001|2008-09-09 09:30,9,17.56,17.56,17.56,17.56,0
20091001|2008-09-09 12:30,9,17.56,17.56,17.56,17.56,0
20091001|2008-09-09 13:00,9,17.42,17.42,17.42,17.42,0
20091001|2008-09-09 15:30,9,17.43,17.43,17.41,17.42,0
20091001|2008-09-09 16:00,9,17.42,17.42,17.42,17.42,0
20091001|2008-09-10 09:00,10,17.39,17.39,17.35,17.35,0
20091001|2008-09-10 09:30,10,17.33,17.33,17.25,17.25,0
20091001|2008-09-10 10:00,10,17.25,17.25,17.22,17.22,0
20091001|2008-09-10 10:30,10,17.22,17.22,17.18,17.18,0
20091001|2008-09-10 11:30,10,17.15,17.15,17.15,17.15,0
20091001|2008-09-10 15:00,10,17.15,17.15,17.15,17.15,0
20091001|2008-09-10 16:00,10,17.15,17.15,17.15,17.15,0
20091001|2008-09-11 07:30,11,17.12,17.12,17.12,17.12,0
20091001|2008-09-11 08:30,11,17.05,17.05,17.05,17.05,0
20091001|2008-09-11 10:00,11,17.05,17.05,17.05,17.05,0
20091001|2008-09-11 11:00,11,17,17,17,17,0
20091001|2008-09-11 13:00,11,16.95,16.95,16.95,16.95,0
20091001|2008-09-11 14:30,11,16.92,16.92,16.92,16.92,0
20091001|2008-09-11 15:00,11,16.92,16.92,16.92,16.92,0
20091001|2008-09-11 15:30,11,16.9,16.9,16.9,16.9,0
20091001|2008-09-11 16:00,11,16.98,16.98,16.98,16.98,0
20091001|2008-09-12 07:30,12,16.93,16.93,16.93,16.93,0
20091001|2008-09-12 10:30,12,16.9,16.9,16.9,16.9,0
20091001|2008-09-12 11:00,12,16.93,16.93,16.93,16.93,0
20091001|2008-09-12 11:30,12,16.93,17,16.93,17,0
20091001|2008-09-12 16:00,12,16.93,16.93,16.93,16.93,0
20091001|2008-09-15 12:30,15,16.73,16.73,16.73,16.73,0
20091001|2008-09-15 14:30,15,16.75,16.75,16.75,16.75,0
20091001|2008-09-15 15:00,15,16.7,16.7,16.7,16.7,0
20091001|2008-09-15 16:00,15,16.73,16.73,16.73,16.73,0
20091001|2008-09-16 10:30,16,16.72,16.72,16.72,16.72,0
20091001|2008-09-16 12:00,16,16.72,16.72,16.72,16.72,0
20091001|2008-09-16 12:30,16,16.72,16.72,16.72,16.72,0
20091001|2008-09-16 16:00,16,16.72,16.72,16.72,16.72,0
20091001|2008-09-17 11:00,17,16.72,16.72,16.72,16.72,0
20091001|2008-09-17 11:30,17,16.8,16.8,16.8,16.8,0
20091001|2008-09-17 12:00,17,16.8,16.83,16.8,16.83,0
20091001|2008-09-17 12:30,17,16.83,16.83,16.83,16.83,0
20091001|2008-09-17 13:00,17,16.88,16.88,16.83,16.88,0
20091001|2008-09-17 14:30,17,16.8,16.8,16.8,16.8,0
20091001|2008-09-17 15:00,17,16.76,16.8,16.76,16.8,0
20091001|2008-09-17 16:00,17,16.88,16.88,16.88,16.88,0
20091001|2008-09-18 08:00,18,16.9,16.9,16.9,16.9,0
20091001|2008-09-18 08:30,18,16.88,16.9,16.88,16.88,0
20091001|2008-09-18 09:00,18,16.98,16.98,16.98,16.98,0
20091001|2008-09-18 09:30,18,16.98,16.98,16.98,16.98,0
20091001|2008-09-18 10:00,18,17.1,17.1,17.1,17.1,0
20091001|2008-09-18 11:00,18,17,17,17,17,0
20091001|2008-09-18 12:00,18,17.15,17.15,17.15,17.15,0
20091001|2008-09-18 12:30,18,17.05,17.05,17.05,17.05,0
20091001|2008-09-18 16:00,18,17.05,17.05,17.05,17.05,0
20091001|2008-09-19 08:00,19,16.98,16.98,16.98,16.98,0
20091001|2008-09-19 09:00,19,17.04,17.04,17.04,17.04,0
20091001|2008-09-19 10:30,19,16.96,16.96,16.96,16.96,0
20091001|2008-09-19 16:00,19,16.96,16.96,16.96,16.96,0
20091001|2008-09-22 10:00,22,17.01,17.01,17.01,17.01,0
20091001|2008-09-22 13:00,22,16.98,17.05,16.95,17.05,0
20091001|2008-09-22 16:00,22,16.95,16.95,16.95,16.95,0
20091001|2008-09-23 08:30,23,17.05,17.05,17.05,17.05,0
20091001|2008-09-23 09:00,23,17.05,17.05,17.05,17.05,0
20091001|2008-09-23 11:00,23,16.95,16.95,16.95,16.95,0
20091001|2008-09-23 16:00,23,16.95,16.95,16.95,16.95,0
20091001|2008-09-24 10:00,24,16.92,16.92,16.92,16.92,0
20091001|2008-09-24 11:30,24,16.9,16.9,16.9,16.9,0
20091001|2008-09-24 14:00,24,16.96,16.96,16.96,16.96,0
20091001|2008-09-24 16:00,24,16.97,16.97,16.97,16.97,0
20091001|2008-09-25 09:30,25,17,17,17,17,0
20091001|2008-09-25 16:00,25,17,17,17,17,0
20091001|2008-09-26 08:30,26,17,17,17,17,0
20091001|2008-09-26 09:00,26,17.05,17.05,17.05,17.05,0
20091001|2008-09-26 16:00,26,17.05,17.05,17.05,17.05,0
20091001|2008-09-29 09:30,29,17,17,17,17,0
20091001|2008-09-29 10:30,29,16.95,16.95,16.95,16.95,0
20091001|2008-09-29 11:00,29,16.95,16.95,16.92,16.92,0
20091001|2008-09-29 11:30,29,16.95,16.95,16.92,16.92,0
20091001|2008-09-29 12:00,29,16.92,16.92,16.9,16.9,0
20091001|2008-09-29 13:00,29,16.88,16.88,16.88,16.88,0
20091001|2008-09-29 16:00,29,16.88,16.88,16.88,16.88,0
20091001|2008-09-30 08:30,30,16.87,16.87,16.87,16.87,0
20091001|2008-09-30 09:00,30,16.85,16.85,16.85,16.85,0
20091001|2008-09-30 09:30,30,16.88,16.88,16.88,16.88,0
20091001|2008-09-30 10:00,30,16.85,16.85,16.84,16.84,0
20091001|2008-09-30 10:30,30,16.82,16.82,16.75,16.75,0
20091001|2008-09-30 11:00,30,16.75,16.75,16.75,16.75,0
20091001|2008-09-30 15:00,30,16.75,16.75,16.75,16.75,0
20091001|2008-09-30 16:00,30,16.75,16.75,16.75,16.75,0
20091001|2008-09-30 17:30,1,16.75,16.75,16.75,16.75,0
20091001|2008-09-30 18:00,1,16.75,16.75,16.75,16.75,0
20091001|2008-09-30 22:30,1,16.76,16.76,16.75,16.75,0
20091001|2008-10-01 08:30,1,16.72,16.72,16.72,16.72,0
20091001|2008-10-01 10:30,1,16.72,16.78,16.72,16.74,0
20091001|2008-10-01 11:00,1,16.8,16.8,16.73,16.73,0
20091001|2008-10-01 16:00,1,16.73,16.73,16.73,16.73,0
20091001|2008-10-02 09:00,2,16.68,16.68,16.68,16.68,0
20091001|2008-10-02 10:30,2,16.75,16.78,16.75,16.78,0
20091001|2008-10-02 11:00,2,16.73,16.73,16.73,16.73,0
20091001|2008-10-02 13:30,2,16.73,16.73,16.73,16.73,0
20091001|2008-10-02 16:00,2,16.73,16.73,16.73,16.73,0
20091001|2008-10-03 08:30,3,16.75,16.75,16.75,16.75,0
20091001|2008-10-03 10:30,3,16.72,16.72,16.72,16.72,0
20091001|2008-10-03 11:00,3,16.72,16.72,16.72,16.72,0
20091001|2008-10-03 13:00,3,16.78,16.79,16.78,16.79,0
20091001|2008-10-03 16:00,3,16.78,16.78,16.78,16.78,0
20091001|2008-10-06 09:00,6,16.72,16.72,16.72,16.72,0
20091001|2008-10-06 10:30,6,16.72,16.72,16.7,16.7,0
20091001|2008-10-06 11:00,6,16.7,16.7,16.7,16.7,0
20091001|2008-10-06 12:00,6,16.65,16.65,16.65,16.65,0
20091001|2008-10-06 12:30,6,16.66,16.66,16.66,16.66,0
20091001|2008-10-06 15:00,6,16.7,16.7,16.7,16.7,0
20091001|2008-10-06 16:00,6,16.66,16.66,16.66,16.66,0
20091001|2008-10-07 09:00,7,16.66,16.66,16.66,16.66,0
20091001|2008-10-07 10:30,7,16.69,16.69,16.66,16.66,0
20091001|2008-10-07 13:30,7,16.61,16.61,16.61,16.61,0
20091001|2008-10-07 15:30,7,16.61,16.61,16.61,16.61,0
20091001|2008-10-07 16:00,7,16.66,16.66,16.66,16.66,0
20091001|2008-10-08 16:00,8,16.66,16.66,16.66,16.66,0
20091001|2008-10-09 08:30,9,16.66,16.69,16.66,16.69,0
20091001|2008-10-09 10:00,9,16.67,16.67,16.67,16.67,0
20091001|2008-10-09 16:00,9,16.67,16.67,16.67,16.67,0
20091001|2008-10-10 08:30,10,16.58,16.58,16.35,16.35,0
20091001|2008-10-10 09:30,10,16.52,16.52,16.52,16.52,0
20091001|2008-10-10 11:30,10,16.5,16.5,16.5,16.5,0
20091001|2008-10-10 13:00,10,16.4,16.4,16.4,16.4,0
20091001|2008-10-10 16:00,10,16.4,16.4,16.4,16.4,0
20091001|2008-10-13 09:30,13,16.38,16.39,16.36,16.39,0
20091001|2008-10-13 10:00,13,16.26,16.26,16.23,16.23,0
20091001|2008-10-13 10:30,13,16.3,16.3,16.3,16.3,0
20091001|2008-10-13 11:00,13,16.25,16.25,16.25,16.25,0
20091001|2008-10-13 16:00,13,16.25,16.25,16.25,16.25,0
20091001|2008-10-14 10:00,14,16.25,16.25,16.25,16.25,0
20091001|2008-10-14 15:00,14,16.25,16.25,16.22,16.22,0
20091001|2008-10-14 15:30,14,16.22,16.22,16.22,16.22,0
20091001|2008-10-14 16:00,14,16.25,16.25,16.25,16.25,0
20091001|2008-10-15 08:30,15,16.25,16.25,16.25,16.25,0
20091001|2008-10-15 09:00,15,16.21,16.21,16.21,16.21,0
20091001|2008-10-15 09:30,15,16.17,16.17,16.13,16.13,0
20091001|2008-10-15 14:00,15,16.15,16.15,16.15,16.15,0
20091001|2008-10-15 16:00,15,16.15,16.15,16.15,16.15,0
20091001|2008-10-16 09:30,16,16.12,16.12,16.12,16.12,0
20091001|2008-10-16 10:30,16,16.08,16.08,16.08,16.08,0
20091001|2008-10-16 11:00,16,16.08,16.08,16.08,16.08,0
20091001|2008-10-16 13:00,16,16.08,16.08,16.08,16.08,0
20091001|2008-10-16 13:30,16,16.05,16.05,16.05,16.05,0
20091001|2008-10-16 14:30,16,16,16,16,16,0
20091001|2008-10-16 15:00,16,15.99,15.99,15.99,15.99,0
20091001|2008-10-16 16:00,16,16.08,16.08,16.08,16.08,0
20091001|2008-10-17 09:30,17,16.02,16.05,16.02,16.05,0
20091001|2008-10-17 10:00,17,15.99,15.99,15.99,15.99,0
20091001|2008-10-17 10:30,17,15.95,15.95,15.81,15.81,0
20091001|2008-10-17 11:00,17,15.66,15.66,15.66,15.66,0
20091001|2008-10-17 11:30,17,15.66,15.94,15.66,15.94,0
20091001|2008-10-17 12:00,17,15.89,15.9,15.89,15.9,0
20091001|2008-10-17 12:30,17,15.75,15.75,15.75,15.75,0
20091001|2008-10-17 16:00,17,15.75,15.75,15.75,15.75,0
20091001|2008-10-20 09:00,20,15.67,15.69,15.65,15.69,0
20091001|2008-10-20 09:30,20,15.65,15.65,15.62,15.62,0
20091001|2008-10-20 10:00,20,15.55,15.55,15.55,15.55,0
20091001|2008-10-20 10:30,20,15.65,15.65,15.65,15.65,0
20091001|2008-10-20 12:30,20,15.65,15.69,15.65,15.69,0
20091001|2008-10-20 14:30,20,15.69,15.69,15.69,15.69,0
20091001|2008-10-20 16:00,20,15.69,15.69,15.69,15.69,0
20091001|2008-10-21 08:30,21,15.63,15.66,15.61,15.61,0
20091001|2008-10-21 09:00,21,15.61,15.67,15.61,15.67,0
20091001|2008-10-21 09:30,21,15.71,15.71,15.71,15.71,0
20091001|2008-10-21 10:30,21,15.73,15.73,15.7,15.7,0
20091001|2008-10-21 12:00,21,15.62,15.62,15.62,15.62,0
20091001|2008-10-21 13:00,21,15.62,15.68,15.62,15.62,0
20091001|2008-10-21 16:00,21,15.68,15.68,15.68,15.68,0
20091001|2008-10-22 08:30,22,15.63,15.63,15.6,15.6,0
20091001|2008-10-22 09:00,22,15.65,15.66,15.65,15.66,0
20091001|2008-10-22 11:30,22,15.7,15.7,15.7,15.7,0
20091001|2008-10-22 12:30,22,15.62,15.65,15.6,15.62,0
20091001|2008-10-22 13:00,22,15.67,15.7,15.67,15.7,0
20091001|2008-10-22 16:00,22,15.68,15.68,15.68,15.68,0
20091001|2008-10-23 08:30,23,15.68,15.68,15.68,15.68,0
20091001|2008-10-23 09:00,23,15.7,15.7,15.7,15.7,0
20091001|2008-10-23 10:00,23,15.65,15.65,15.65,15.65,0
20091001|2008-10-23 13:00,23,15.62,15.67,15.62,15.67,0
20091001|2008-10-23 13:30,23,15.6,15.6,15.6,15.6,0
20091001|2008-10-23 16:00,23,15.67,15.67,15.67,15.67,0
20091001|2008-10-24 09:30,24,15.68,15.68,15.68,15.68,0
20091001|2008-10-24 11:00,24,15.49,15.49,15.49,15.49,0
20091001|2008-10-24 12:30,24,15.33,15.33,15.33,15.33,0
20091001|2008-10-24 16:00,24,15.33,15.33,15.33,15.33,0
20091001|2008-10-27 09:00,27,15.33,15.33,15.33,15.33,0
20091001|2008-10-27 10:00,27,15.3,15.3,15.3,15.3,0
20091001|2008-10-27 10:30,27,15.28,15.28,15.28,15.28,0
20091001|2008-10-27 11:00,27,15.28,15.28,15.28,15.28,0
20091001|2008-10-27 11:30,27,15.21,15.29,15.21,15.29,0
20091001|2008-10-27 13:00,27,15.33,15.33,15.33,15.33,0
20091001|2008-10-27 14:30,27,15.28,15.28,15.28,15.28,0
20091001|2008-10-27 15:00,27,15.3,15.3,15.3,15.3,0
20091001|2008-10-27 16:00,27,15.29,15.29,15.29,15.29,0
20091001|2008-10-28 09:00,28,15.31,15.31,15.31,15.31,0
20091001|2008-10-28 09:30,28,15.26,15.26,15.26,15.26,0
20091001|2008-10-28 10:00,28,15.31,15.31,15.31,15.31,0
20091001|2008-10-28 10:30,28,15.29,15.29,15.29,15.29,0
20091001|2008-10-28 11:00,28,15.29,15.31,15.25,15.31,0
20091001|2008-10-28 11:30,28,15.3,15.3,15.29,15.29,0
20091001|2008-10-28 12:30,28,15.29,15.33,15.29,15.33,0
20091001|2008-10-28 16:00,28,15.33,15.33,15.33,15.33,0
20091001|2008-10-29 09:00,29,15.38,15.38,15.38,15.38,0
20091001|2008-10-29 09:30,29,15.4,15.47,15.4,15.47,0
20091001|2008-10-29 10:30,29,15.47,15.47,15.47,15.47,0
20091001|2008-10-29 11:00,29,15.38,15.38,15.38,15.38,0
20091001|2008-10-29 12:30,29,15.46,15.46,15.46,15.46,0
20091001|2008-10-29 16:00,29,15.46,15.46,15.46,15.46,0
20091001|2008-10-30 09:30,30,15.65,15.65,15.65,15.65,0
20091001|2008-10-30 10:00,30,15.75,15.75,15.75,15.75,0
20091001|2008-10-30 10:30,30,15.7,15.7,15.66,15.68,0
20091001|2008-10-30 11:00,30,15.61,15.67,15.61,15.67,0
20091001|2008-10-30 12:30,30,15.77,15.77,15.62,15.62,0
20091001|2008-10-30 13:00,30,15.71,15.71,15.71,15.71,0
20091001|2008-10-30 16:00,30,15.71,15.71,15.71,15.71,0
20091001|2008-10-31 11:00,31,15.71,15.71,15.71,15.71,0
20091001|2008-10-31 11:30,31,15.76,15.76,15.76,15.76,0
20091001|2008-10-31 12:00,31,15.79,15.79,15.79,15.79,0
20091001|2008-10-31 13:00,31,15.76,15.76,15.76,15.76,0
20091001|2008-10-31 16:00,31,15.79,15.79,15.79,15.79,0
20091001|2008-11-03 09:30,3,15.79,15.79,15.79,15.79,4
20091001|2008-11-03 10:30,3,15.75,15.75,15.75,15.75,3
20091001|2008-11-03 13:00,3,15.62,15.62,15.62,15.62,1
20091001|2008-11-05 07:30,5,15.7,15.7,15.7,15.7,1
20091001|2008-11-05 10:30,5,15.62,15.62,15.62,15.62,1
20091001|2008-11-05 14:30,5,15.62,15.62,15.47,15.47,10
20091001|2008-11-06 07:30,6,15.6,15.6,15.6,15.6,2
20091001|2008-11-06 09:30,6,15.47,15.47,15.47,15.47,2
20091001|2008-11-06 10:30,6,15.6,15.6,15.6,15.6,2
20091001|2008-11-06 13:00,6,15.47,15.47,15.47,15.47,2
20091001|2008-11-06 13:30,6,15.47,15.47,15.47,15.47,1
20091001|2008-11-06 15:30,6,15.5,15.52,15.5,15.52,4
20091001|2008-11-06 17:00,7,15.46,15.46,15.46,15.46,3
20091001|2008-11-07 07:30,7,15.46,15.46,15.46,15.46,1
20091001|2008-11-07 08:30,7,15.43,15.43,15.43,15.43,4
20091001|2008-11-07 10:30,7,15.45,15.45,15.45,15.45,39
20091001|2008-11-07 11:30,7,15.45,15.5,15.45,15.5,3
20091001|2008-11-10 09:00,10,15.57,15.57,15.57,15.57,1
20091001|2008-11-10 09:30,10,15.6,15.6,15.6,15.6,1
20091001|2008-11-10 10:00,10,15.65,15.65,15.65,15.65,2
20091001|2008-11-10 11:00,10,15.75,15.75,15.75,15.75,3
20091001|2008-11-10 11:30,10,15.9,15.9,15.9,15.9,1
20091001|2008-11-10 12:30,10,15.95,15.95,15.9,15.9,2
20091001|2008-11-10 13:00,10,15.92,15.92,15.92,15.92,1
20091001|2008-11-10 13:30,10,15.9,15.9,15.9,15.9,1
20091001|2008-11-11 07:00,11,16.03,16.03,16.03,16.03,6
20091001|2008-11-11 07:30,11,16.06,16.06,16.06,16.06,1
20091001|2008-11-11 09:00,11,15.95,15.95,15.95,15.95,1
20091001|2008-11-11 09:30,11,15.85,15.85,15.83,15.83,5
20091001|2008-11-11 10:30,11,15.91,15.91,15.91,15.91,2
20091001|2008-11-11 11:00,11,15.78,15.78,15.78,15.78,1
20091001|2008-11-12 11:00,12,15.79,15.79,15.79,15.79,1
20091001|2008-11-12 18:30,13,15.8,15.8,15.8,15.8,5
20091001|2008-11-13 08:30,13,15.8,15.8,15.8,15.8,10
20091001|2008-11-13 10:00,13,15.8,15.8,15.8,15.8,1
20091001|2008-11-13 10:30,13,15.81,15.84,15.81,15.84,2
20091001|2008-11-13 12:00,13,15.84,15.84,15.84,15.84,1
20091001|2008-11-13 14:00,13,15.84,15.84,15.84,15.84,2
20091001|2008-11-14 09:00,14,15.88,15.88,15.88,15.88,1
20091001|2008-11-14 12:30,14,15.9,15.9,15.9,15.9,1
20091001|2008-11-17 09:00,17,15.95,15.95,15.95,15.95,2
20091001|2008-11-17 09:30,17,15.9,15.9,15.9,15.9,1
20091001|2008-11-17 11:00,17,16,16,16,16,2
20091001|2008-11-17 14:00,17,15.92,15.92,15.92,15.92,1
20091001|2008-11-18 07:00,18,15.9,15.9,15.9,15.9,1
20091001|2008-11-18 09:00,18,15.92,15.97,15.92,15.97,3
20091001|2008-11-18 09:30,18,15.97,15.97,15.97,15.97,4
20091001|2008-11-18 10:30,18,15.95,15.95,15.95,15.95,1
20091001|2008-11-18 12:30,18,16,16,16,16,1
20091001|2008-11-19 07:00,19,16,16,16,16,3
20091001|2008-11-19 08:30,19,15.98,15.98,15.98,15.98,1
20091001|2008-11-19 09:00,19,16,16,16,16,2
20091001|2008-11-19 10:00,19,16,16,16,16,1
20091001|2008-11-19 10:30,19,16,16,16,16,3
20091001|2008-11-20 09:30,20,15.91,15.91,15.85,15.85,10
20091001|2008-11-20 10:00,20,15.85,15.85,15.84,15.84,11
20091001|2008-11-20 10:30,20,15.84,15.84,15.84,15.84,3
20091001|2008-11-20 12:00,20,15.84,15.84,15.84,15.84,1
20091001|2008-11-20 12:30,20,15.84,15.84,15.84,15.84,3
20091001|2008-11-20 13:00,20,15.84,15.84,15.84,15.84,2
20091001|2008-11-20 18:00,21,15.84,15.84,15.84,15.84,1
20091001|2008-11-21 07:30,21,15.82,15.82,15.82,15.82,3
20091001|2008-11-21 11:00,21,15.8,15.8,15.8,15.8,1
20091001|2008-11-21 12:00,21,15.84,15.84,15.84,15.84,2
20091001|2008-11-21 12:30,21,15.85,15.85,15.85,15.85,3
20091001|2008-11-21 13:00,21,15.8,15.8,15.8,15.8,1
20091001|2008-11-24 15:30,24,15.85,15.85,15.85,15.85,2
20091001|2008-11-25 08:00,25,15.85,15.85,15.85,15.85,2
20091001|2008-11-25 09:30,25,15.84,15.84,15.84,15.84,3
20091001|2008-11-25 11:00,25,15.8,15.8,15.8,15.8,1
20091001|2008-11-25 11:30,25,15.8,15.8,15.8,15.8,5
20091001|2008-11-26 09:00,26,15.8,15.8,15.8,15.8,1
20091001|2008-11-26 09:30,26,15.8,15.8,15.8,15.8,2
20091001|2008-11-26 10:00,26,15.75,15.75,15.75,15.75,1
20091001|2008-11-26 12:30,26,15.72,15.72,15.7,15.7,6
20091001|2008-12-01 09:00,1,15.7,15.7,15.7,15.7,2
20091001|2008-12-01 10:00,1,15.72,15.72,15.68,15.68,2
20091001|2008-12-01 12:00,1,15.65,15.65,15.65,15.65,1
20091001|2008-12-01 12:30,1,15.63,15.63,15.63,15.63,10
20091001|2008-12-01 13:30,1,15.6,15.6,15.6,15.6,1
20091001|2008-12-01 15:00,1,15.61,15.61,15.61,15.61,1
20091001|2008-12-01 15:30,1,15.62,15.62,15.62,15.62,1
20091001|2008-12-01 20:30,2,15.63,15.63,15.63,15.63,3
20091001|2008-12-02 09:00,2,15.63,15.7,15.63,15.7,6
20091001|2008-12-02 09:30,2,15.65,15.65,15.65,15.65,1
20091001|2008-12-02 11:30,2,15.64,15.64,15.64,15.64,1
20091001|2008-12-02 13:00,2,15.62,15.62,15.54,15.58,15
20091001|2008-12-03 11:30,3,15.45,15.45,15.45,15.45,1
20091001|2008-12-03 12:00,3,15.4,15.4,15.29,15.4,8
20091001|2008-12-03 12:30,3,15.37,15.37,15.31,15.31,4
20091001|2008-12-03 13:00,3,15.31,15.31,15.27,15.27,3
20091001|2008-12-03 13:30,3,15.34,15.34,15.34,15.34,2
20091001|2008-12-03 14:00,3,15.35,15.35,15.35,15.35,2
20091001|2008-12-03 15:00,3,15.38,15.38,15.38,15.38,1
20091001|2008-12-03 15:30,3,15.3,15.3,15.25,15.25,4
20091001|2008-12-03 18:00,4,15.2,15.2,15.2,15.2,2
20091001|2008-12-03 19:30,4,15.1,15.1,15.1,15.1,4
20091001|2008-12-03 21:00,4,15.07,15.07,15.07,15.07,2
20091001|2008-12-04 08:30,4,15.2,15.23,15.2,15.23,7
20091001|2008-12-04 09:00,4,15.23,15.27,15.23,15.27,3
20091001|2008-12-04 09:30,4,15.21,15.21,15.21,15.21,1
20091001|2008-12-04 10:00,4,15.1,15.1,15.1,15.1,9
20091001|2008-12-04 10:30,4,15.03,15.03,15.02,15.02,4
20091001|2008-12-04 11:00,4,15.02,15.15,15,15,7
20091001|2008-12-04 12:00,4,15.01,15.08,15.01,15.08,4
20091001|2008-12-04 12:30,4,15.03,15.04,15,15.02,7
20091001|2008-12-04 13:00,4,15.02,15.02,15.02,15.02,1
20091001|2008-12-04 14:00,4,15,15,15,15,4
20091001|2008-12-04 17:30,5,14.9,14.9,14.9,14.9,1
20091001|2008-12-05 08:30,5,15,15,15,15,3
20091001|2008-12-05 09:00,5,14.9,14.9,14.9,14.9,4
20091001|2008-12-05 09:30,5,14.87,14.87,14.8,14.85,4
20091001|2008-12-05 10:00,5,14.8,14.8,14.8,14.8,1
20091001|2008-12-05 10:30,5,14.75,14.8,14.75,14.75,4
20091001|2008-12-05 11:00,5,14.79,14.8,14.79,14.8,15
20091001|2008-12-05 12:00,5,14.8,14.8,14.8,14.8,8
20091001|2008-12-05 12:30,5,14.8,14.8,14.8,14.8,3
20091001|2008-12-05 13:00,5,14.85,14.85,14.85,14.85,3
20091001|2008-12-08 09:00,8,14.8,14.8,14.8,14.8,1
20091001|2008-12-08 10:00,8,14.83,14.83,14.83,14.83,1
20091001|2008-12-08 10:30,8,14.85,14.85,14.85,14.85,2
20091001|2008-12-08 11:30,8,14.85,14.85,14.85,14.85,1
20091001|2008-12-08 12:00,8,14.86,14.88,14.86,14.88,3
20091001|2008-12-09 09:00,9,14.88,14.88,14.88,14.88,1
20091001|2008-12-09 09:30,9,14.87,14.87,14.87,14.87,3
20091001|2008-12-09 11:00,9,14.81,14.81,14.8,14.8,8
20091001|2008-12-09 11:30,9,14.76,14.76,14.76,14.76,1
20091001|2008-12-09 12:30,9,14.8,14.8,14.8,14.8,1
20091001|2008-12-09 13:00,9,14.78,14.8,14.78,14.8,2
20091001|2008-12-09 14:30,9,14.79,14.79,14.79,14.79,1
20091001|2008-12-10 09:00,10,14.78,14.78,14.78,14.78,2
20091001|2008-12-10 09:30,10,14.67,14.67,14.67,14.67,1
20091001|2008-12-10 10:00,10,14.71,14.71,14.71,14.71,3
20091001|2008-12-10 12:00,10,14.71,14.72,14.71,14.72,11
20091001|2008-12-10 13:00,10,14.69,14.69,14.69,14.69,1
20091001|2008-12-10 13:30,10,14.65,14.65,14.65,14.65,1
20091001|2008-12-11 10:00,11,14.7,14.7,14.7,14.7,1
20091001|2008-12-11 10:30,11,14.8,14.84,14.69,14.8,17
20091001|2008-12-11 11:00,11,14.65,14.65,14.65,14.65,1
20091001|2008-12-11 11:30,11,14.65,14.65,14.62,14.62,5
20091001|2008-12-11 12:00,11,14.65,14.65,14.65,14.65,4
20091001|2008-12-11 12:30,11,14.64,14.64,14.64,14.64,1
20091001|2008-12-11 13:00,11,14.64,14.64,14.56,14.57,5
20091001|2008-12-11 13:30,11,14.63,14.63,14.63,14.63,2
20091001|2008-12-11 14:30,11,14.64,14.64,14.64,14.64,3
20091001|2008-12-11 15:00,11,14.64,14.64,14.64,14.64,2
20091001|2008-12-11 18:00,12,14.6,14.6,14.6,14.6,1
20091001|2008-12-12 07:30,12,14.55,14.55,14.55,14.55,1
20091001|2008-12-12 08:00,12,14.5,14.55,14.5,14.55,11
20091001|2008-12-12 09:00,12,14.56,14.64,14.56,14.64,4
20091001|2008-12-12 09:30,12,14.63,14.63,14.55,14.55,18
20091001|2008-12-12 10:30,12,14.51,14.51,14.51,14.51,1
20091001|2008-12-12 11:30,12,14.5,14.5,14.5,14.5,2
20091001|2008-12-12 12:00,12,14.5,14.58,14.48,14.58,25
20091001|2008-12-12 12:30,12,14.6,14.6,14.6,14.6,5
20091001|2008-12-12 13:00,12,14.56,14.56,14.54,14.54,5
20091001|2008-12-12 13:30,12,14.53,14.53,14.53,14.53,1
20091001|2008-12-15 10:00,15,14.6,14.6,14.6,14.6,1
20091001|2008-12-15 10:30,15,14.58,14.64,14.58,14.6,13
20091001|2008-12-15 11:00,15,14.62,14.62,14.62,14.62,2
20091001|2008-12-15 11:30,15,14.62,14.63,14.58,14.58,24
20091001|2008-12-15 12:00,15,14.58,14.65,14.57,14.65,29
20091001|2008-12-15 12:30,15,14.62,14.62,14.62,14.62,2
20091001|2008-12-15 13:00,15,14.59,14.62,14.59,14.62,2
20091001|2008-12-16 10:00,16,14.65,14.65,14.65,14.65,1
20091001|2008-12-16 10:30,16,14.67,14.68,14.67,14.68,2
20091001|2008-12-16 11:00,16,14.68,14.68,14.68,14.68,1
20091001|2008-12-16 11:30,16,14.65,14.65,14.65,14.65,1
20091001|2008-12-16 12:00,16,14.66,14.66,14.62,14.65,5
20091001|2008-12-16 13:00,16,14.64,14.64,14.63,14.63,2
20091001|2008-12-16 14:30,16,14.62,14.62,14.62,14.62,2
20091001|2008-12-17 09:00,17,14.64,14.65,14.59,14.59,6
20091001|2008-12-17 10:00,17,14.58,14.58,14.58,14.58,2
20091001|2008-12-17 10:30,17,14.58,14.58,14.58,14.58,9
20091001|2008-12-17 11:00,17,14.58,14.58,14.57,14.57,3
20091001|2008-12-17 11:30,17,14.57,14.57,14.44,14.44,10
20091001|2008-12-17 12:30,17,14.49,14.49,14.49,14.49,2
20091001|2008-12-17 18:00,18,14.51,14.51,14.51,14.51,2
20091001|2008-12-18 07:30,18,14.62,14.62,14.62,14.62,1
20091001|2008-12-18 09:30,18,14.58,14.58,14.57,14.57,7
20091001|2008-12-18 10:00,18,14.45,14.45,14.42,14.42,2
20091001|2008-12-18 10:30,18,14.47,14.47,14.36,14.36,19
20091001|2008-12-18 12:00,18,14.49,14.49,14.49,14.49,2
20091001|2008-12-18 12:30,18,14.44,14.44,14.44,14.44,1
20091001|2008-12-18 13:00,18,14.5,14.5,14.45,14.45,8
20091001|2008-12-19 08:30,19,14.49,14.49,14.49,14.49,1
20091001|2008-12-19 09:30,19,14.47,14.47,14.47,14.47,1
20091001|2008-12-19 10:00,19,14.5,14.5,14.5,14.5,1
20091001|2008-12-19 11:00,19,14.5,14.5,14.5,14.5,1
20091001|2008-12-19 12:00,19,14.47,14.47,14.46,14.46,3
20091001|2008-12-19 13:00,19,14.57,14.57,14.57,14.57,1
20091001|2008-12-19 13:30,19,14.57,14.61,14.57,14.61,5
20091001|2008-12-22 09:00,22,14.6,14.6,14.58,14.58,3
20091001|2008-12-22 10:00,22,14.6,14.62,14.6,14.62,4
20091001|2008-12-22 10:30,22,14.65,14.65,14.64,14.64,3
20091001|2008-12-22 13:00,22,14.64,14.64,14.64,14.64,1
20091001|2008-12-22 13:30,22,14.64,14.64,14.64,14.64,1
20091001|2008-12-23 07:00,23,14.7,14.7,14.62,14.62,28
20091001|2008-12-23 08:00,23,14.65,14.65,14.62,14.64,33
20091001|2008-12-23 08:30,23,14.7,14.7,14.7,14.7,1
20091001|2008-12-23 09:00,23,14.73,14.73,14.73,14.73,1
20091001|2008-12-23 10:00,23,14.76,14.76,14.76,14.76,5
20091001|2008-12-23 12:00,23,14.75,14.75,14.75,14.75,1
20091001|2008-12-23 15:00,23,14.7,14.7,14.7,14.7,5
20091001|2008-12-24 05:30,24,14.76,14.76,14.76,14.76,1
20091001|2008-12-24 11:00,24,14.75,14.75,14.75,14.75,5
20091001|2008-12-24 11:30,24,14.75,14.75,14.75,14.75,1
20091001|2008-12-29 09:30,29,14.85,14.85,14.85,14.85,2
20091001|2008-12-29 11:30,29,14.8,14.8,14.8,14.8,1
20091001|2008-12-29 12:00,29,14.82,14.82,14.82,14.82,1
20091001|2008-12-29 12:30,29,14.82,14.85,14.82,14.85,5
20091001|2008-12-29 14:30,29,14.86,14.86,14.85,14.85,2
20091001|2008-12-29 15:30,29,14.85,14.85,14.85,14.85,1
20091001|2008-12-30 10:00,30,14.73,14.73,14.7,14.7,13
20091001|2008-12-30 10:30,30,14.7,14.7,14.5,14.5,12
20091001|2008-12-30 11:00,30,14.5,14.5,14.5,14.5,5
20091001|2008-12-30 11:30,30,14.48,14.5,14.48,14.5,2
20091001|2008-12-30 12:00,30,14.48,14.48,14.48,14.48,2
20091001|2008-12-30 13:00,30,14.42,14.42,14.42,14.42,1
20091001|2008-12-31 08:00,31,14.45,14.45,14.45,14.45,2
20091001|2008-12-31 08:30,31,14.45,14.45,14.45,14.45,2
20091001|2008-12-31 09:00,31,14.4,14.4,14.36,14.36,2
20091001|2008-12-31 09:30,31,14.23,14.23,14.23,14.23,2
20091001|2008-12-31 10:00,31,14.27,14.29,14.27,14.29,4
20091001|2008-12-31 10:30,31,14.26,14.26,14.22,14.22,9
20091001|2008-12-31 11:00,31,14.18,14.22,14.17,14.22,15
20091001|2008-12-31 11:30,31,14.2,14.2,14.2,14.2,2
20091001|2008-12-31 12:00,31,14.17,14.17,14.17,14.17,7
20091001|2008-12-31 12:30,31,14.21,14.21,14.21,14.21,1
20091001|2008-12-31 13:00,31,14.19,14.3,14.19,14.3,2
20091001|2009-01-05 09:00,5,14.2,14.2,14.17,14.17,3
20091001|2009-01-05 09:30,5,14.14,14.14,14.14,14.14,1
20091001|2009-01-05 10:00,5,14.17,14.18,14.17,14.18,5
20091001|2009-01-05 10:30,5,14.17,14.2,14.03,14.03,7
20091001|2009-01-05 11:00,5,14.03,14.06,14.03,14.06,3
20091001|2009-01-05 11:30,5,14.09,14.1,14,14.03,13
20091001|2009-01-05 12:00,5,14.06,14.06,14.06,14.06,3
20091001|2009-01-05 12:30,5,14.1,14.1,14.05,14.05,4
20091001|2009-01-05 14:00,5,14.15,14.15,14.15,14.15,1
20091001|2009-01-06 01:30,6,14.15,14.15,14.15,14.15,4
20091001|2009-01-06 08:30,6,14.12,14.12,14.12,14.12,1
20091001|2009-01-06 09:30,6,14.05,14.05,14.03,14.05,6
20091001|2009-01-06 10:00,6,14.02,14.02,13.97,13.97,11
20091001|2009-01-06 10:30,6,13.97,13.97,13.94,13.94,12
20091001|2009-01-06 11:30,6,13.93,13.93,13.91,13.91,3
20091001|2009-01-06 12:00,6,13.97,14.05,13.97,14.05,6
20091001|2009-01-06 12:30,6,13.95,13.95,13.95,13.95,1
20091001|2009-01-06 13:00,6,13.92,13.92,13.92,13.92,1
20091001|2009-01-06 14:00,6,13.91,13.91,13.91,13.91,4
20091001|2009-01-06 15:00,6,13.91,13.91,13.91,13.91,1
20091001|2009-01-07 09:00,7,13.62,13.62,13.6,13.6,3
20091001|2009-01-07 09:30,7,13.6,13.6,13.55,13.55,11
20091001|2009-01-07 10:00,7,13.58,13.58,13.4,13.4,15
20091001|2009-01-07 10:30,7,13.52,13.55,13.5,13.55,5
20091001|2009-01-07 11:00,7,13.4,13.4,13.27,13.3,12
20091001|2009-01-07 11:30,7,13.3,13.3,13.3,13.3,4
20091001|2009-01-07 12:00,7,13.3,13.3,13.17,13.17,2
20091001|2009-01-07 15:00,7,13.18,13.18,13.18,13.18,1
20091001|2009-01-07 15:30,7,13.17,13.17,13.17,13.17,6
20091001|2009-01-07 17:00,8,13.25,13.25,13.25,13.25,1
20091001|2009-01-07 21:00,8,13.29,13.29,13.29,13.29,1
20091001|2009-01-07 21:30,8,13.26,13.26,13.24,13.24,3
20091001|2009-01-07 22:00,8,13.23,13.23,13.23,13.23,1
20091001|2009-01-08 08:00,8,13.3,13.31,13.28,13.28,3
20091001|2009-01-08 09:00,8,13.25,13.25,13.25,13.25,2
20091001|2009-01-08 09:30,8,13.33,13.33,13.33,13.33,1
20091001|2009-01-08 10:00,8,13.33,13.46,13.33,13.46,23
20091001|2009-01-08 10:30,8,13.5,13.59,13.45,13.45,19
20091001|2009-01-08 11:00,8,13.38,13.38,13.3,13.31,11
20091001|2009-01-08 12:00,8,13.31,13.35,13.26,13.26,7
20091001|2009-01-08 12:30,8,13.4,13.43,13.4,13.4,9
20091001|2009-01-08 13:00,8,13.45,13.5,13.45,13.5,8
20091001|2009-01-08 15:00,8,13.47,13.47,13.45,13.45,4
20091001|2009-01-08 15:30,8,13.47,13.47,13.47,13.47,3
20091001|2009-01-08 20:30,9,13.43,13.43,13.43,13.43,1
20091001|2009-01-09 08:00,9,13.36,13.36,13.36,13.36,1
20091001|2009-01-09 08:30,9,13.34,13.41,13.33,13.4,13
20091001|2009-01-09 09:00,9,13.45,13.5,13.45,13.5,13
20091001|2009-01-09 09:30,9,13.5,13.54,13.5,13.5,5
20091001|2009-01-09 10:30,9,13.52,13.61,13.5,13.61,25
20091001|2009-01-09 11:00,9,13.69,13.75,13.69,13.75,9
20091001|2009-01-09 12:00,9,13.85,13.85,13.8,13.8,4
20091001|2009-01-09 12:30,9,13.7,13.7,13.7,13.7,1
20091001|2009-01-09 13:00,9,13.65,13.7,13.65,13.7,2
20091001|2009-01-12 09:30,12,13.76,14,13.76,14,7
20091001|2009-01-12 10:00,12,13.95,14.07,13.95,14.07,7
20091001|2009-01-12 11:30,12,13.91,13.91,13.91,13.91,1
20091001|2009-01-12 12:30,12,14.05,14.05,14.04,14.04,4
20091001|2009-01-12 13:00,12,13.93,13.99,13.93,13.97,7
20091001|2009-01-12 14:30,12,13.96,13.98,13.96,13.98,6
20091001|2009-01-12 15:00,12,13.95,13.95,13.95,13.95,12
20091001|2009-01-12 17:00,13,13.93,13.94,13.93,13.94,7
20091001|2009-01-13 06:30,13,13.94,13.94,13.94,13.94,2
20091001|2009-01-13 08:30,13,13.9,13.9,13.84,13.84,10
20091001|2009-01-13 09:00,13,13.9,13.9,13.9,13.9,2
20091001|2009-01-13 09:30,13,13.9,13.9,13.9,13.9,1
20091001|2009-01-13 10:00,13,13.94,13.95,13.94,13.95,2
20091001|2009-01-13 10:30,13,13.9,13.9,13.9,13.9,1
20091001|2009-01-13 11:00,13,13.95,13.95,13.95,13.95,1
20091001|2009-01-13 12:00,13,13.95,13.96,13.95,13.96,9
20091001|2009-01-13 13:00,13,13.9,13.96,13.9,13.96,3
20091001|2009-01-13 14:30,13,13.95,13.95,13.95,13.95,1
20091001|2009-01-13 18:00,14,13.88,13.88,13.88,13.88,2
20091001|2009-01-14 07:30,14,13.85,13.85,13.85,13.85,1
20091001|2009-01-14 09:30,14,13.88,13.88,13.87,13.87,3
20091001|2009-01-14 10:00,14,13.85,13.85,13.84,13.84,3
20091001|2009-01-14 11:00,14,13.82,13.82,13.73,13.75,10
20091001|2009-01-14 11:30,14,13.75,13.75,13.72,13.72,3
20091001|2009-01-14 12:30,14,13.66,13.66,13.66,13.66,1
20091001|2009-01-14 13:00,14,13.73,13.73,13.73,13.73,1
20091001|2009-01-14 15:30,14,13.7,13.7,13.7,13.7,1
20091001|2009-01-14 21:00,15,13.6,13.6,13.6,13.6,1
20091001|2009-01-15 08:30,15,13.59,13.59,13.58,13.58,10
20091001|2009-01-15 09:00,15,13.52,13.55,13.46,13.55,10
20091001|2009-01-15 09:30,15,13.5,13.5,13.5,13.5,2
20091001|2009-01-15 10:00,15,13.55,13.55,13.48,13.48,4
20091001|2009-01-15 11:00,15,13.53,13.53,13.53,13.53,1
20091001|2009-01-15 12:30,15,13.58,13.58,13.58,13.58,2
20091001|2009-01-15 13:00,15,13.46,13.46,13.46,13.46,1
20091001|2009-01-15 15:00,15,13.6,13.6,13.6,13.6,1
20091001|2009-01-16 04:00,16,13.52,13.52,13.49,13.49,3
20091001|2009-01-16 09:30,16,13.57,13.57,13.57,13.57,1
20091001|2009-01-16 10:00,16,13.57,13.57,13.57,13.57,4
20091001|2009-01-16 11:00,16,13.54,13.54,13.49,13.49,2
20091001|2009-01-16 13:00,16,13.52,13.52,13.52,13.52,45
20091001|2009-01-20 08:30,20,13.61,13.61,13.61,13.61,5
20091001|2009-01-20 09:30,20,13.64,13.64,13.63,13.63,3
20091001|2009-01-20 10:00,20,13.62,13.62,13.55,13.55,12
20091001|2009-01-20 10:30,20,13.55,13.55,13.55,13.55,2
20091001|2009-01-20 12:00,20,13.64,13.7,13.64,13.66,7
20091001|2009-01-20 12:30,20,13.58,13.58,13.58,13.58,1
20091001|2009-01-20 13:00,20,13.59,13.59,13.59,13.59,1
20091001|2009-01-20 13:30,20,13.59,13.59,13.59,13.59,2
20091001|2009-01-20 14:00,20,13.65,13.65,13.65,13.65,1
20091001|2009-01-20 15:00,20,13.6,13.6,13.59,13.59,4
20091001|2009-01-21 08:00,21,13.7,13.7,13.7,13.7,3
20091001|2009-01-21 08:30,21,13.67,13.7,13.65,13.7,9
20091001|2009-01-21 09:00,21,13.68,13.71,13.68,13.71,10
20091001|2009-01-21 09:30,21,13.7,13.76,13.7,13.76,6
20091001|2009-01-21 10:00,21,13.78,13.78,13.78,13.78,1
20091001|2009-01-21 10:30,21,13.74,13.75,13.72,13.75,14
20091001|2009-01-21 12:00,21,13.78,13.78,13.78,13.78,1
20091001|2009-01-21 12:30,21,13.75,13.8,13.75,13.8,2
20091001|2009-01-21 13:00,21,13.77,13.77,13.77,13.77,1
20091001|2009-01-22 08:30,22,13.74,13.77,13.74,13.77,6
20091001|2009-01-22 09:00,22,13.8,13.82,13.8,13.82,6
20091001|2009-01-22 09:30,22,13.88,13.89,13.88,13.89,2
20091001|2009-01-22 10:00,22,13.9,13.9,13.87,13.87,3
20091001|2009-01-22 11:00,22,13.88,13.9,13.88,13.9,5
20091001|2009-01-22 12:30,22,13.87,13.95,13.87,13.95,3
20091001|2009-01-22 13:00,22,13.93,14.01,13.89,14.01,8
20091001|2009-01-22 14:00,22,13.97,13.97,13.97,13.97,1
20091001|2009-01-22 14:30,22,13.97,13.97,13.97,13.97,4
20091001|2009-01-22 15:30,22,13.97,13.97,13.97,13.97,6
20091001|2009-01-22 17:00,23,13.97,13.97,13.97,13.97,6
20091001|2009-01-23 05:00,23,14.1,14.1,14.1,14.1,1
20091001|2009-01-23 05:30,23,14.17,14.17,14.17,14.17,1
20091001|2009-01-23 07:00,23,14.02,14.02,14.02,14.02,5
20091001|2009-01-23 07:30,23,14.14,14.14,14.14,14.14,1
20091001|2009-01-23 08:00,23,14,14,14,14,1
20091001|2009-01-23 08:30,23,14.1,14.1,14.09,14.09,7
20091001|2009-01-23 09:00,23,14.18,14.19,14.11,14.19,7
20091001|2009-01-23 09:30,23,14.18,14.25,14.18,14.25,6
20091001|2009-01-23 10:00,23,14.18,14.18,14.13,14.13,15
20091001|2009-01-23 10:30,23,14.15,14.15,14.13,14.14,11
20091001|2009-01-23 11:00,23,14.14,14.15,14.14,14.15,7
20091001|2009-01-23 11:30,23,14.2,14.36,14.2,14.3,5
20091001|2009-01-23 12:00,23,14.26,14.27,14.26,14.27,2
20091001|2009-01-23 13:00,23,14.28,14.28,14.28,14.28,2
20091001|2009-01-23 13:30,23,14.24,14.24,14.24,14.24,3
20091001|2009-01-26 09:00,26,14.39,14.39,14.39,14.39,8
20091001|2009-01-26 09:30,26,14.41,14.69,14.41,14.69,12
20091001|2009-01-26 10:00,26,14.6,14.69,14.58,14.6,32
20091001|2009-01-26 10:30,26,14.58,14.58,14.53,14.53,3
20091001|2009-01-26 11:00,26,14.45,14.47,14.45,14.47,8
20091001|2009-01-26 11:30,26,14.45,14.5,14.45,14.5,3
20091001|2009-01-26 12:30,26,14.53,14.53,14.53,14.53,1
20091001|2009-01-26 13:00,26,14.61,14.61,14.51,14.51,5
20091001|2009-01-26 13:30,26,14.51,14.51,14.51,14.51,4
20091001|2009-01-26 14:00,26,14.56,14.58,14.56,14.58,4
20091001|2009-01-26 14:30,26,14.58,14.58,14.58,14.58,1
20091001|2009-01-26 19:00,27,14.57,14.57,14.57,14.57,5
20091001|2009-01-27 08:00,27,14.57,14.58,14.57,14.58,3
20091001|2009-01-27 08:30,27,14.58,14.58,14.58,14.58,2
20091001|2009-01-27 09:30,27,14.52,14.52,14.45,14.45,21
20091001|2009-01-27 10:00,27,14.43,14.44,14.43,14.43,15
20091001|2009-01-27 10:30,27,14.46,14.51,14.46,14.51,3
20091001|2009-01-27 11:00,27,14.44,14.51,14.43,14.51,16
20091001|2009-01-27 11:30,27,14.5,14.5,14.45,14.45,11
20091001|2009-01-27 13:00,27,14.5,14.5,14.44,14.45,3
20091001|2009-01-27 13:30,27,14.49,14.49,14.49,14.49,1
20091001|2009-01-27 14:30,27,14.44,14.44,14.36,14.37,7
20091001|2009-01-28 09:30,28,14.28,14.28,14.28,14.28,1
20091001|2009-01-28 10:30,28,14.33,14.4,14.33,14.4,3
20091001|2009-01-28 11:00,28,14.47,14.49,14.47,14.49,7
20091001|2009-01-28 11:30,28,14.49,14.5,14.47,14.47,6
20091001|2009-01-28 12:30,28,14.5,14.5,14.5,14.5,2
20091001|2009-01-28 13:00,28,14.54,14.54,14.5,14.51,3
20091001|2009-01-28 13:30,28,14.53,14.53,14.53,14.53,1
20091001|2009-01-28 15:00,28,14.51,14.54,14.51,14.54,4
20091001|2009-01-28 21:30,29,14.52,14.52,14.52,14.52,2
20091001|2009-01-29 07:30,29,14.57,14.57,14.57,14.57,1
20091001|2009-01-29 09:00,29,14.58,14.58,14.58,14.58,1
20091001|2009-01-29 09:30,29,14.52,14.57,14.52,14.57,2
20091001|2009-01-29 10:00,29,14.58,14.58,14.58,14.58,1
20091001|2009-01-29 10:30,29,14.63,14.63,14.63,14.63,3
20091001|2009-01-29 11:30,29,14.63,14.63,14.63,14.63,1
20091001|2009-01-29 12:00,29,14.63,14.63,14.63,14.63,1
20091001|2009-01-29 13:00,29,14.65,14.65,14.6,14.6,2
20091001|2009-01-29 13:30,29,14.66,14.66,14.66,14.66,1
20091001|2009-01-29 14:00,29,14.68,14.68,14.67,14.68,8
20091001|2009-01-29 14:30,29,14.68,14.68,14.68,14.68,1
20091001|2009-01-29 17:00,30,14.71,14.71,14.71,14.71,1
20091001|2009-01-29 18:30,30,14.71,14.71,14.71,14.71,1
20091001|2009-01-30 06:30,30,14.71,14.71,14.71,14.71,1
20091001|2009-01-30 08:00,30,14.7,14.7,14.7,14.7,2
20091001|2009-01-30 08:30,30,14.65,14.65,14.65,14.65,4
20091001|2009-01-30 09:00,30,14.61,14.61,14.6,14.6,19
20091001|2009-01-30 09:30,30,14.59,14.61,14.54,14.6,13
20091001|2009-01-30 10:00,30,14.65,14.65,14.65,14.65,2
20091001|2009-01-30 10:30,30,14.6,14.65,14.6,14.65,12
20091001|2009-01-30 11:00,30,14.58,14.58,14.53,14.53,2
20091001|2009-01-30 11:30,30,14.55,14.55,14.55,14.55,1
20091001|2009-01-30 12:00,30,14.55,14.55,14.55,14.55,1
20091001|2009-01-30 12:30,30,14.56,14.6,14.56,14.6,2
20091001|2009-01-30 13:00,30,14.47,14.47,14.47,14.47,1
20091001|2009-02-02 09:00,2,14.52,14.52,14.4,14.49,9
20091001|2009-02-02 09:30,2,14.44,14.45,14.4,14.45,4
20091001|2009-02-02 10:00,2,14.47,14.47,14.47,14.47,1
20091001|2009-02-02 10:30,2,14.35,14.35,14.32,14.32,9
20091001|2009-02-02 11:30,2,14.3,14.3,14.3,14.3,5
20091001|2009-02-02 12:30,2,14.34,14.34,14.34,14.34,1
20091001|2009-02-02 14:00,2,14.24,14.24,14.23,14.23,2
20091001|2009-02-02 14:30,2,14.41,14.44,14.41,14.44,5
20091001|2009-02-02 15:30,2,14.33,14.36,14.33,14.36,3
20091001|2009-02-02 17:30,3,14.31,14.31,14.31,14.31,1
20091001|2009-02-02 18:00,3,14.28,14.28,14.28,14.28,5
20091001|2009-02-02 18:30,3,14.26,14.26,14.26,14.26,4
20091001|2009-02-02 23:00,3,14.22,14.22,14.22,14.22,1
20091001|2009-02-03 05:30,3,14.22,14.22,14.22,14.22,2
20091001|2009-02-03 07:30,3,14.19,14.19,14.17,14.17,5
20091001|2009-02-03 08:00,3,14.2,14.2,14.2,14.2,14
20091001|2009-02-03 08:30,3,14.1,14.18,14.08,14.18,5
20091001|2009-02-03 09:00,3,14.11,14.22,14.11,14.22,9
20091001|2009-02-03 09:30,3,14.24,14.28,14.24,14.25,7
20091001|2009-02-03 10:00,3,14.25,14.29,14.25,14.29,6
20091001|2009-02-03 10:30,3,14.11,14.27,14.1,14.1,6
20091001|2009-02-03 11:30,3,14.12,14.12,14.12,14.12,1
20091001|2009-02-03 12:00,3,14.12,14.12,14.11,14.11,4
20091001|2009-02-03 12:30,3,14.13,14.14,14.13,14.14,2
20091001|2009-02-03 13:00,3,14.15,14.15,14.15,14.15,2
20091001|2009-02-03 13:30,3,14.18,14.21,14.18,14.21,4
20091001|2009-02-03 15:30,3,14.13,14.13,14.13,14.13,1
20091001|2009-02-04 08:30,4,14.08,14.08,14.06,14.06,3
20091001|2009-02-04 09:00,4,14.06,14.06,14.06,14.06,1
20091001|2009-02-04 09:30,4,14.06,14.12,14,14,7
20091001|2009-02-04 10:00,4,13.96,13.96,13.96,13.96,1
20091001|2009-02-04 10:30,4,13.95,13.98,13.95,13.98,2
20091001|2009-02-04 11:00,4,14,14,13.98,13.98,20
20091001|2009-02-04 11:30,4,14.05,14.11,14.05,14.11,5
20091001|2009-02-04 12:00,4,14.07,14.07,14.06,14.06,2
20091001|2009-02-04 14:00,4,14.12,14.13,14.12,14.13,3
20091001|2009-02-04 15:30,4,14.2,14.2,14.2,14.2,2
20091001|2009-02-05 08:30,5,14.12,14.12,14.12,14.12,1
20091001|2009-02-05 09:30,5,14.19,14.26,14.19,14.26,16
20091001|2009-02-05 10:00,5,14.26,14.26,14.26,14.26,1
20091001|2009-02-05 10:30,5,14.15,14.15,14.02,14.02,39
20091001|2009-02-05 11:00,5,14.02,14.05,14.02,14.05,25
20091001|2009-02-05 12:30,5,14.08,14.08,14.08,14.08,1
20091001|2009-02-05 13:00,5,14.05,14.05,14.04,14.04,4
20091001|2009-02-05 13:30,5,14.04,14.04,14.04,14.04,1
20091001|2009-02-05 21:30,6,14.02,14.02,14.02,14.02,1
20091001|2009-02-06 06:30,6,14.1,14.11,14.1,14.11,9
20091001|2009-02-06 08:00,6,14.1,14.1,14.1,14.1,1
20091001|2009-02-06 08:30,6,14.17,14.17,14.17,14.17,2
20091001|2009-02-06 10:30,6,14.12,14.12,14.12,14.12,3
20091001|2009-02-06 11:00,6,14.12,14.17,14.12,14.17,7
20091001|2009-02-06 11:30,6,14.1,14.1,14.1,14.1,4
20091001|2009-02-06 12:00,6,14.1,14.1,14.1,14.1,1
20091001|2009-02-06 12:30,6,14.1,14.1,14.1,14.1,1
20091001|2009-02-06 13:00,6,14.14,14.17,14.14,14.17,3
20091001|2009-02-09 09:00,9,14.2,14.32,14.2,14.32,21
20091001|2009-02-09 09:30,9,14.4,14.4,14.35,14.35,2
20091001|2009-02-09 10:00,9,14.35,14.35,14.35,14.35,1
20091001|2009-02-09 10:30,9,14.38,14.43,14.38,14.4,15
20091001|2009-02-09 11:00,9,14.41,14.41,14.41,14.41,1
20091001|2009-02-09 11:30,9,14.4,14.41,14.4,14.41,3
20091001|2009-02-09 12:30,9,14.47,14.48,14.47,14.48,6
20091001|2009-02-09 13:00,9,14.44,14.44,14.43,14.43,4
20091001|2009-02-09 14:30,9,14.4,14.4,14.4,14.4,3
20091001|2009-02-10 07:30,10,14.4,14.4,14.4,14.4,1
20091001|2009-02-10 09:30,10,14.35,14.35,14.35,14.35,1
20091001|2009-02-10 10:00,10,14.3,14.3,14.17,14.17,6
20091001|2009-02-10 10:30,10,14.25,14.35,14.25,14.35,9
20091001|2009-02-10 12:00,10,14.34,14.34,14.3,14.3,5
20091001|2009-02-10 13:00,10,14.25,14.25,14.25,14.25,4
20091001|2009-02-11 09:00,11,14.16,14.16,14.09,14.11,14
20091001|2009-02-11 10:00,11,14.15,14.15,14.12,14.12,3
20091001|2009-02-11 10:30,11,14.2,14.28,14.2,14.28,4
20091001|2009-02-11 11:30,11,14.11,14.11,14.11,14.11,1
20091001|2009-02-11 17:30,12,14.15,14.15,14.11,14.11,2
20091001|2009-02-11 18:30,12,14.11,14.11,14.06,14.06,4
20091001|2009-02-11 20:00,12,14.02,14.02,14.02,14.02,2
20091001|2009-02-12 08:30,12,14.24,14.24,14.24,14.24,5
20091001|2009-02-12 09:30,12,14.24,14.24,14.24,14.24,1
20091001|2009-02-12 12:00,12,14.11,14.15,14.11,14.15,3
20091001|2009-02-12 13:00,12,14.11,14.11,14.11,14.11,1
20091001|2009-02-13 07:30,13,14.2,14.2,14.2,14.2,4
20091001|2009-02-13 08:00,13,14.21,14.24,14.21,14.24,3
20091001|2009-02-13 09:00,13,14.15,14.25,14.15,14.25,15
20091001|2009-02-13 11:00,13,14.18,14.18,14.18,14.18,1
20091001|2009-02-13 13:00,13,14.16,14.16,14.16,14.16,2
20091001|2009-02-17 09:30,17,14.16,14.16,14.16,14.16,1
20091001|2009-02-17 10:00,17,14.15,14.21,14.15,14.16,15
20091001|2009-02-17 11:00,17,14.2,14.2,14.18,14.2,5
20091001|2009-02-17 12:00,17,14.2,14.2,14.19,14.2,6
20091001|2009-02-17 12:30,17,14.19,14.19,14.17,14.17,4
20091001|2009-02-18 08:00,18,14.17,14.17,14.17,14.17,5
20091001|2009-02-18 08:30,18,14.17,14.17,14.17,14.17,1
20091001|2009-02-18 10:30,18,14.23,14.29,14.23,14.29,13
20091001|2009-02-18 11:00,18,14.29,14.29,14.25,14.25,7
20091001|2009-02-18 11:30,18,14.23,14.23,14.23,14.23,2
20091001|2009-02-18 12:00,18,14.25,14.25,14.25,14.25,1
20091001|2009-02-18 13:00,18,14.25,14.25,14.21,14.21,2
20091001|2009-02-19 09:00,19,14.33,14.33,14.33,14.33,2
20091001|2009-02-19 09:30,19,14.34,14.34,14.33,14.34,10
20091001|2009-02-19 10:30,19,14.33,14.34,14.25,14.25,10
20091001|2009-02-19 11:00,19,14.18,14.18,14.15,14.15,3
20091001|2009-02-19 12:00,19,14.15,14.15,14.15,14.15,1
20091001|2009-02-19 15:00,19,14.25,14.25,14.25,14.25,1
20091001|2009-02-19 15:30,19,14.25,14.25,14.19,14.19,6
20091001|2009-02-20 08:30,20,14.14,14.14,14.14,14.14,1
20091001|2009-02-20 09:00,20,14.13,14.13,14.13,14.13,2
20091001|2009-02-20 09:30,20,14.12,14.14,14.11,14.14,5
20091001|2009-02-20 10:00,20,14.14,14.14,14.14,14.14,1
20091001|2009-02-20 10:30,20,14.09,14.09,14.09,14.09,1
20091001|2009-02-20 11:00,20,14.1,14.1,14.1,14.1,2
20091001|2009-02-20 11:30,20,14.12,14.14,14.12,14.14,3
20091001|2009-02-23 09:30,23,14.1,14.1,14.08,14.08,6
20091001|2009-02-23 10:00,23,14.1,14.1,14.09,14.09,2
20091001|2009-02-23 10:30,23,14.08,14.1,14.08,14.08,4
20091001|2009-02-23 11:00,23,14.07,14.07,14.07,14.07,1
20091001|2009-02-23 12:30,23,14.05,14.05,14.05,14.05,3
20091001|2009-02-23 13:00,23,14.05,14.05,14.05,14.05,2
20091001|2009-02-23 20:00,24,14.04,14.04,14.04,14.04,10
20091001|2009-02-24 06:30,24,13.95,13.95,13.95,13.95,1
20091001|2009-02-24 09:00,24,13.95,13.95,13.95,13.95,1
20091001|2009-02-24 09:30,24,13.95,13.99,13.92,13.99,12
20091001|2009-02-24 10:00,24,13.95,13.95,13.91,13.91,7
20091001|2009-02-24 10:30,24,13.93,13.99,13.93,13.99,4
20091001|2009-02-24 11:00,24,13.94,14,13.94,14,4
20091001|2009-02-24 12:30,24,13.98,14,13.98,14,3
20091001|2009-02-24 13:00,24,14,14,13.98,13.98,2
20091001|2009-02-24 14:00,24,13.98,13.98,13.98,13.98,1
20091001|2009-02-24 15:00,24,14,14,14,14,21
20091001|2009-02-24 18:30,25,13.93,13.93,13.93,13.93,1
20091001|2009-02-25 09:00,25,13.93,13.93,13.93,13.93,1
20091001|2009-02-25 09:30,25,13.87,13.88,13.87,13.88,2
20091001|2009-02-25 10:00,25,13.91,13.95,13.84,13.84,24
20091001|2009-02-25 10:30,25,13.84,13.84,13.82,13.84,6
20091001|2009-02-25 11:00,25,13.88,13.93,13.88,13.9,7
20091001|2009-02-25 12:00,25,13.95,13.95,13.95,13.95,3
20091001|2009-02-25 13:30,25,13.98,13.98,13.98,13.98,1
20091001|2009-02-25 17:00,26,13.96,13.96,13.96,13.96,1
20091001|2009-02-26 08:30,26,13.98,14,13.98,14,2
20091001|2009-02-26 09:30,26,14.02,14.08,14.02,14.05,6
20091001|2009-02-26 10:00,26,14.08,14.08,14.08,14.08,2
20091001|2009-02-26 10:30,26,13.96,13.96,13.96,13.96,1
20091001|2009-02-27 12:30,27,14.02,14.02,14.02,14.02,1
20091001|2009-02-27 13:30,27,14.07,14.07,14.07,14.07,2
20091001|2009-03-02 09:00,2,14.04,14.06,14.04,14.06,2
20091001|2009-03-02 10:00,2,14.06,14.06,14.06,14.06,6
20091001|2009-03-02 10:30,2,14.1,14.17,14.01,14.17,33
20091001|2009-03-02 11:00,2,14.16,14.16,14.15,14.15,3
20091001|2009-03-02 13:00,2,14.15,14.15,14.12,14.12,4
20091001|2009-03-03 11:30,3,14.15,14.15,14.15,14.15,5
20091001|2009-03-03 12:30,3,14.16,14.16,14.16,14.16,4
20091001|2009-03-03 13:00,3,14.15,14.15,14.15,14.15,1
20091001|2009-03-03 14:30,3,14.2,14.2,14.2,14.2,7
20091001|2009-03-03 15:00,3,14.18,14.18,14.17,14.17,2
20091001|2009-03-03 17:00,4,14.13,14.13,14.11,14.11,3
20091001|2009-03-03 22:00,4,14.11,14.11,14.11,14.11,1
20091001|2009-03-04 12:30,4,14.13,14.13,14.13,14.13,2
20091001|2009-03-04 13:00,4,14.15,14.18,14.15,14.18,4
20091001|2009-03-04 13:30,4,14.21,14.21,14.21,14.21,5
20091001|2009-03-04 14:00,4,14.25,14.28,14.25,14.28,3
20091001|2009-03-05 09:00,5,14.22,14.22,14.22,14.22,1
20091001|2009-03-05 10:30,5,14.28,14.28,14.28,14.28,5
20091001|2009-03-05 11:00,5,14.28,14.28,14.28,14.28,3
20091001|2009-03-05 12:00,5,14.28,14.28,14.28,14.28,1
20091001|2009-03-05 13:00,5,14.32,14.32,14.32,14.32,1
20091001|2009-03-05 14:30,5,14.32,14.35,14.32,14.35,5
20091001|2009-03-06 08:00,6,14.42,14.42,14.42,14.42,4
20091001|2009-03-06 08:30,6,14.42,14.42,14.42,14.42,1
20091001|2009-03-06 10:00,6,14.42,14.42,14.42,14.42,1
20091001|2009-03-06 11:30,6,14.41,14.42,14.41,14.42,2
20091001|2009-03-06 12:30,6,14.44,14.44,14.44,14.44,2
20091001|2009-03-09 10:00,9,14.45,14.45,14.45,14.45,1
20091001|2009-03-09 10:30,9,14.5,14.58,14.5,14.58,12
20091001|2009-03-09 11:30,9,14.65,14.65,14.65,14.65,1
20091001|2009-03-09 12:30,9,14.64,14.64,14.64,14.64,1
20091001|2009-03-09 13:00,9,14.63,14.64,14.63,14.64,2
20091001|2009-03-09 15:30,9,14.66,14.66,14.66,14.66,1
20091001|2009-03-09 20:00,10,14.68,14.75,14.68,14.75,7
20091001|2009-03-10 08:30,10,14.72,14.72,14.72,14.72,1
20091001|2009-03-10 09:30,10,14.72,14.77,14.72,14.77,7
20091001|2009-03-10 10:00,10,14.72,14.72,14.72,14.72,2
20091001|2009-03-10 13:00,10,14.57,14.57,14.57,14.57,1
20091001|2009-03-11 10:00,11,14.51,14.55,14.51,14.55,2
20091001|2009-03-11 13:00,11,14.48,14.48,14.48,14.48,2
20091001|2009-03-11 15:30,11,14.51,14.51,14.51,14.51,2
20091001|2009-03-12 09:30,12,14.56,14.56,14.56,14.56,2
20091001|2009-03-12 10:00,12,14.56,14.56,14.56,14.56,2
20091001|2009-03-12 10:30,12,14.61,14.61,14.61,14.61,2
20091001|2009-03-12 11:00,12,14.61,14.61,14.61,14.61,2
20091001|2009-03-12 13:00,12,14.67,14.67,14.67,14.67,1
20091001|2009-03-12 14:00,12,14.67,14.67,14.67,14.67,1
20091001|2009-03-13 08:00,13,14.69,14.69,14.69,14.69,5
20091001|2009-03-13 08:30,13,14.74,14.74,14.74,14.74,5
20091001|2009-03-13 09:00,13,14.8,14.82,14.8,14.8,4
20091001|2009-03-13 10:30,13,14.85,14.85,14.75,14.75,3
20091001|2009-03-13 13:00,13,14.8,14.8,14.8,14.8,1
20091001|2009-03-16 09:00,16,14.81,14.83,14.81,14.83,2
20091001|2009-03-16 09:30,16,14.83,14.85,14.83,14.85,2
20091001|2009-03-16 10:00,16,14.86,14.86,14.86,14.86,1
20091001|2009-03-16 10:30,16,14.85,14.88,14.85,14.88,6
20091001|2009-03-16 11:00,16,14.89,14.93,14.89,14.93,8
20091001|2009-03-16 12:00,16,14.98,15.09,14.98,15.03,16
20091001|2009-03-16 12:30,16,15.03,15.08,15.03,15.08,4
20091001|2009-03-16 13:00,16,15.09,15.1,15.08,15.09,23
20091001|2009-03-16 13:30,16,15.07,15.07,15.07,15.07,5
20091001|2009-03-16 14:00,16,15.1,15.1,15.1,15.1,5
20091001|2009-03-17 07:00,17,15.12,15.12,15.12,15.12,1
20091001|2009-03-17 08:00,17,15.16,15.18,15.16,15.18,6
20091001|2009-03-17 08:30,17,15.18,15.2,15.18,15.2,3
20091001|2009-03-17 09:00,17,15.23,15.23,15.23,15.23,3
20091001|2009-03-17 09:30,17,15.23,15.35,15.23,15.35,12
20091001|2009-03-17 10:00,17,15.26,15.32,15.26,15.32,2
20091001|2009-03-17 10:30,17,15.3,15.3,15.26,15.3,10
20091001|2009-03-17 11:00,17,15.32,15.32,15.25,15.25,7
20091001|2009-03-17 11:30,17,15.25,15.25,15.25,15.25,1
20091001|2009-03-17 13:30,17,15.32,15.32,15.32,15.32,2
20091001|2009-03-17 14:30,17,15.32,15.32,15.25,15.25,3
20091001|2009-03-17 15:30,17,15.28,15.29,15.28,15.29,2
20091001|2009-03-18 09:00,18,15.3,15.3,15.25,15.25,3
20091001|2009-03-18 10:00,18,15.28,15.28,15.25,15.25,9
20091001|2009-03-18 10:30,18,15.25,15.25,15.2,15.2,6
20091001|2009-03-18 11:00,18,15.21,15.21,15.2,15.2,8
20091001|2009-03-18 11:30,18,15.25,15.3,15.25,15.28,6
20091001|2009-03-18 12:00,18,15.3,15.31,15.3,15.31,6
20091001|2009-03-18 13:00,18,15.25,15.25,15.25,15.25,1
20091001|2009-03-18 13:30,18,15.3,15.3,15.3,15.3,1
20091001|2009-03-18 15:30,18,15.33,15.33,15.33,15.33,5
20091001|2009-03-18 20:30,19,15.36,15.36,15.36,15.36,7
20091001|2009-03-19 08:30,19,15.33,15.33,15.33,15.33,5
20091001|2009-03-19 09:00,19,15.36,15.36,15.36,15.36,5
20091001|2009-03-19 09:30,19,15.36,15.36,15.36,15.36,1
20091001|2009-03-19 10:00,19,15.38,15.4,15.36,15.4,9
20091001|2009-03-19 10:30,19,15.4,15.5,15.4,15.42,5
20091001|2009-03-19 11:00,19,15.42,15.97,15.42,15.97,5
20091001|2009-03-19 11:30,19,15.97,15.97,15.97,15.97,1
20091001|2009-03-19 12:00,19,15.5,16,15.5,16,9
20091001|2009-03-19 12:30,19,15.95,15.95,15.9,15.9,19
20091001|2009-03-19 13:00,19,15.9,15.95,15.9,15.95,8
20091001|2009-03-19 14:00,19,15.95,15.95,15.95,15.95,1
20091001|2009-03-19 15:00,19,16,16,16,16,1
20091001|2009-03-19 15:30,19,16,16,16,16,1
20091001|2009-03-19 17:00,20,16.03,16.05,16,16.05,4
20091001|2009-03-19 20:00,20,15.88,15.88,15.88,15.88,1
20091001|2009-03-19 20:30,20,15.88,15.88,15.88,15.88,1
20091001|2009-03-19 22:00,20,15.94,15.94,15.94,15.94,1
20091001|2009-03-20 00:00,20,15.88,15.88,15.88,15.88,1
20091001|2009-03-20 07:30,20,15.9,15.96,15.9,15.96,8
20091001|2009-03-20 08:00,20,16,16.09,16,16.05,8
20091001|2009-03-20 08:30,20,16.05,16.12,16.05,16.12,6
20091001|2009-03-20 09:00,20,16.14,16.29,16.14,16.19,22
20091001|2009-03-20 09:30,20,16.17,16.2,16.14,16.18,19
20091001|2009-03-20 10:00,20,16.15,16.2,16.11,16.11,18
20091001|2009-03-20 10:30,20,16.1,16.1,16,16,13
20091001|2009-03-20 11:00,20,15.95,15.95,15.95,15.95,15
20091001|2009-03-20 11:30,20,15.95,15.95,15.95,15.95,22
20091001|2009-03-20 12:30,20,15.95,15.95,15.95,15.95,1
20091001|2009-03-20 13:00,20,15.95,15.95,15.92,15.95,9
20091001|2009-03-23 09:00,23,15.87,15.9,15.85,15.9,7
20091001|2009-03-23 10:30,23,15.94,15.94,15.94,15.94,1
20091001|2009-03-23 11:00,23,15.9,15.9,15.9,15.9,1
20091001|2009-03-23 12:30,23,15.9,15.95,15.9,15.95,3
20091001|2009-03-23 15:30,23,15.97,15.97,15.97,15.97,2
20091001|2009-03-24 09:00,24,15.92,15.93,15.92,15.93,5
20091001|2009-03-24 10:00,24,15.93,15.93,15.93,15.93,1
20091001|2009-03-24 10:30,24,15.93,15.93,15.93,15.93,2
20091001|2009-03-24 11:00,24,15.91,15.91,15.91,15.91,10
20091001|2009-03-24 11:30,24,15.95,15.95,15.95,15.95,1
20091001|2009-03-24 12:30,24,15.91,15.91,15.91,15.91,3
20091001|2009-03-24 13:00,24,15.93,15.95,15.93,15.95,8
20091001|2009-03-24 15:30,24,15.92,15.92,15.92,15.92,2
20091001|2009-03-25 08:30,25,15.94,15.94,15.94,15.94,1
20091001|2009-03-25 09:30,25,15.94,15.94,15.94,15.94,3
20091001|2009-03-25 10:00,25,15.94,15.95,15.94,15.95,4
20091001|2009-03-25 10:30,25,15.95,15.95,15.95,15.95,1
20091001|2009-03-25 11:00,25,15.95,15.96,15.95,15.96,2
20091001|2009-03-25 11:30,25,16,16,16,16,5
20091001|2009-03-25 12:00,25,16.05,16.05,16,16,3
20091001|2009-03-25 13:00,25,16.22,16.22,16.22,16.22,3
20091001|2009-03-25 13:30,25,16.15,16.15,16.15,16.15,1
20091001|2009-03-25 15:30,25,16.15,16.21,16.15,16.21,3
20091001|2009-03-25 17:00,26,16.21,16.22,16.21,16.22,6
20091001|2009-03-25 21:30,26,16.17,16.17,16.17,16.17,1
20091001|2009-03-26 06:00,26,16.24,16.24,16.24,16.24,1
20091001|2009-03-26 06:30,26,16.24,16.25,16.24,16.25,3
20091001|2009-03-26 07:00,26,16.24,16.25,16.24,16.25,8
20091001|2009-03-26 07:30,26,16.24,16.24,16.24,16.24,1
20091001|2009-03-26 08:00,26,16.24,16.24,16.24,16.24,1
20091001|2009-03-26 09:00,26,16.26,16.26,16.24,16.24,16
20091001|2009-03-26 09:30,26,16.24,16.25,16.24,16.25,27
20091001|2009-03-26 10:00,26,16.25,16.25,16.23,16.25,6
20091001|2009-03-26 10:30,26,16.2,16.2,16.2,16.2,2
20091001|2009-03-26 11:00,26,16.2,16.2,16.2,16.2,1
20091001|2009-03-26 13:00,26,16.17,16.17,16.17,16.17,1
20091001|2009-03-26 13:30,26,16.15,16.15,16.15,16.15,1
20091001|2009-03-27 08:00,27,16.13,16.13,16.13,16.13,1
20091001|2009-03-27 09:00,27,16.17,16.17,16.17,16.17,7
20091001|2009-03-27 09:30,27,16.17,16.17,16.17,16.17,5
20091001|2009-03-27 10:30,27,16.23,16.35,16.23,16.35,19
20091001|2009-03-27 11:00,27,16.23,16.37,16.23,16.35,9
20091001|2009-03-27 11:30,27,16.35,16.35,16.3,16.3,5
20091001|2009-03-27 12:00,27,16.29,16.45,16.29,16.44,13
20091001|2009-03-27 12:30,27,16.4,16.4,16.4,16.4,1
20091001|2009-03-27 13:00,27,16.45,16.45,16.45,16.45,1
20091001|2009-03-30 09:00,30,16.31,16.31,16.31,16.31,5
20091001|2009-03-30 09:30,30,16.31,16.35,16.31,16.31,17
20091001|2009-03-30 10:00,30,16.31,16.31,16.31,16.31,3
20091001|2009-03-30 10:30,30,16.31,16.33,16.31,16.31,20
20091001|2009-03-30 11:00,30,16.18,16.18,16.18,16.18,1
20091001|2009-03-30 11:30,30,16.15,16.18,16.15,16.18,2
20091001|2009-03-30 12:00,30,16.11,16.11,16,16,5
20091001|2009-03-30 12:30,30,16.03,16.03,16.03,16.03,1
20091001|2009-03-30 13:00,30,16.05,16.05,16.03,16.03,16
20091001|2009-03-30 13:30,30,16.03,16.03,15.93,15.93,7
20091001|2009-03-30 14:30,30,15.9,15.9,15.9,15.9,1
20091001|2009-03-30 15:30,30,16,16,16,16,3
20091001|2009-03-30 22:00,31,15.87,15.87,15.87,15.87,1
20091001|2009-03-31 07:00,31,15.93,15.93,15.93,15.93,1
20091001|2009-03-31 07:30,31,15.9,15.9,15.9,15.9,3
20091001|2009-03-31 08:00,31,15.9,15.9,15.78,15.78,4
20091001|2009-03-31 08:30,31,15.77,15.77,15.77,15.77,1
20091001|2009-03-31 09:00,31,15.78,15.78,15.78,15.78,2
20091001|2009-03-31 09:30,31,15.83,15.83,15.7,15.7,12
20091001|2009-03-31 10:00,31,15.68,15.68,15.64,15.64,4
20091001|2009-03-31 18:30,1,15.77,15.77,15.77,15.77,1
20091001|2009-03-31 21:30,1,15.95,15.95,15.95,15.95,1
20091001|2009-04-01 09:30,1,15.86,15.86,15.83,15.83,3
20091001|2009-04-01 10:00,1,15.83,15.83,15.82,15.82,6
20091001|2009-04-01 10:30,1,15.82,15.85,15.75,15.75,16
20091001|2009-04-01 11:00,1,15.67,15.7,15.65,15.65,10
20091001|2009-04-01 11:30,1,15.62,15.62,15.38,15.38,8
20091001|2009-04-01 12:00,1,15.38,15.38,15.38,15.38,2
20091001|2009-04-01 12:30,1,15.36,15.36,15.35,15.35,5
20091001|2009-04-01 17:00,2,15.35,15.35,15.2,15.2,8
20091001|2009-04-01 17:30,2,15.2,15.2,15.2,15.2,1
20091001|2009-04-02 09:30,2,15.25,15.25,15.21,15.21,4
20091001|2009-04-02 10:30,2,15.32,15.32,15.21,15.21,4
20091001|2009-04-02 11:00,2,15.25,15.25,15.25,15.25,3
20091001|2009-04-02 11:30,2,15.3,15.3,15.3,15.3,1
20091001|2009-04-02 13:00,2,15.22,15.22,15.22,15.22,1
20091001|2009-04-02 13:30,2,15.19,15.19,15.19,15.19,1
20091001|2009-04-02 14:30,2,15.22,15.22,15.22,15.22,1
20091001|2009-04-03 08:30,3,15.24,15.24,15.24,15.24,5
20091001|2009-04-03 13:00,3,15.24,15.24,15.24,15.24,2
20091001|2009-04-06 10:30,6,15.24,15.24,15.24,15.24,3
20091001|2009-04-06 11:00,6,15.28,15.28,15.28,15.28,1
20091001|2009-04-06 12:00,6,15.24,15.24,15.2,15.2,5
20091001|2009-04-06 15:30,6,15.26,15.26,15.24,15.24,2
20091001|2009-04-07 03:30,7,15.35,15.35,15.35,15.35,1
20091001|2009-04-07 09:30,7,15.12,15.12,15.08,15.08,7
20091001|2009-04-07 10:30,7,15.08,15.08,15.01,15.02,8
20091001|2009-04-07 11:00,7,15.02,15.14,15.02,15.14,3
20091001|2009-04-07 11:30,7,15.02,15.02,14.97,14.97,5
20091001|2009-04-08 07:00,8,14.98,14.98,14.98,14.98,2
20091001|2009-04-08 07:30,8,14.95,14.95,14.85,14.85,9
20091001|2009-04-08 08:00,8,14.9,14.9,14.9,14.9,2
20091001|2009-04-08 08:30,8,14.9,14.99,14.9,14.99,5
20091001|2009-04-08 09:00,8,14.9,14.95,14.9,14.95,3
20091001|2009-04-08 10:00,8,15.05,15.05,15.05,15.05,5
20091001|2009-04-08 10:30,8,15.05,15.05,15.05,15.05,6
20091001|2009-04-08 11:00,8,15.15,15.25,15.15,15.25,14
20091001|2009-04-08 11:30,8,15.16,15.16,15.01,15.01,7
20091001|2009-04-08 12:00,8,15,15.02,15,15.02,3
20091001|2009-04-08 15:00,8,15,15,15,15,1
20091001|2009-04-08 15:30,8,15,15,15,15,4
20091001|2009-04-09 08:00,9,15.08,15.08,15.08,15.08,1
20091001|2009-04-09 09:00,9,15.19,15.19,15.19,15.19,1
20091001|2009-04-09 10:00,9,15.18,15.19,15.18,15.19,6
20091001|2009-04-09 10:30,9,15.15,15.15,15.11,15.11,6
20091001|2009-04-09 11:00,9,15.05,15.05,15.05,15.05,5
20091001|2009-04-09 11:30,9,15.04,15.04,15,15,11
20091001|2009-04-09 12:00,9,14.99,15.02,14.99,15.02,10
20091001|2009-04-09 12:30,9,15.02,15.02,15.02,15.02,1
20091001|2009-04-09 13:00,9,15,15,14.98,14.98,4
20091001|2009-04-09 15:00,9,14.98,14.98,14.98,14.98,2
20091001|2009-04-09 15:30,9,14.98,14.98,14.98,14.98,1
20091001|2009-04-13 09:00,13,14.98,15,14.98,15,6
20091001|2009-04-13 10:30,13,15,15,14.9,14.9,4
20091001|2009-04-13 12:30,13,14.96,14.96,14.96,14.96,1
20091001|2009-04-13 17:00,14,14.85,14.85,14.85,14.85,1
20091001|2009-04-14 06:30,14,14.97,15.05,14.97,15.05,6
20091001|2009-04-14 07:30,14,14.99,14.99,14.99,14.99,1
20091001|2009-04-14 09:00,14,14.95,14.95,14.95,14.95,5
20091001|2009-04-14 09:30,14,14.98,14.98,14.98,14.98,1
20091001|2009-04-14 10:00,14,15.04,15.04,15.04,15.04,1
20091001|2009-04-14 10:30,14,14.96,14.96,14.94,14.94,11
20091001|2009-04-15 08:00,15,14.93,14.93,14.93,14.93,1
20091001|2009-04-15 10:00,15,14.97,15.01,14.93,15.01,7
20091001|2009-04-15 11:00,15,14.97,14.97,14.97,14.97,1
20091001|2009-04-15 11:30,15,14.94,14.94,14.94,14.94,1
20091001|2009-04-15 12:30,15,14.97,14.97,14.97,14.97,1
20091001|2009-04-15 15:00,15,14.93,14.93,14.93,14.93,2
20091001|2009-04-15 15:30,15,14.95,14.95,14.95,14.95,1
20091001|2009-04-16 10:30,16,14.95,14.95,14.95,14.95,1
20091001|2009-04-16 11:00,16,14.97,14.97,14.97,14.97,2
20091001|2009-04-16 11:30,16,14.91,14.92,14.9,14.92,7
20091001|2009-04-16 12:00,16,14.92,14.92,14.92,14.92,2
20091001|2009-04-16 17:00,17,14.88,14.88,14.88,14.88,1
20091001|2009-04-20 10:00,20,15,15,15,15,2
20091001|2009-04-21 09:00,21,15,15.01,15,15.01,2
20091001|2009-04-21 10:30,21,15.01,15.1,15.01,15.1,2
20091001|2009-04-21 12:30,21,15.24,15.24,15.24,15.24,2
20091001|2009-04-21 13:00,21,15.36,15.36,15.25,15.25,4
20091001|2009-04-21 14:00,21,15.35,15.35,15.35,15.35,3
20091001|2009-04-21 15:30,21,15.36,15.36,15.36,15.36,4
20091001|2009-04-21 21:00,22,15.36,15.36,15.36,15.36,1
20091001|2009-04-22 08:30,22,15.5,15.5,15.5,15.5,5
20091001|2009-04-22 09:00,22,15.49,15.53,15.49,15.53,4
20091001|2009-04-22 09:30,22,15.43,15.48,15.43,15.48,2
20091001|2009-04-22 10:00,22,15.5,15.5,15.48,15.48,3
20091001|2009-04-22 10:30,22,15.44,15.44,15.35,15.37,5
20091001|2009-04-22 11:00,22,15.4,15.4,15.4,15.4,1
20091001|2009-04-22 12:00,22,15.4,15.4,15.4,15.4,1
20091001|2009-04-22 15:00,22,15.4,15.4,15.4,15.4,1
20091001|2009-04-23 09:30,23,15.32,15.32,15.32,15.32,1
20091001|2009-04-23 10:00,23,15.32,15.32,15.32,15.32,2
20091001|2009-04-23 10:30,23,15.27,15.27,15.27,15.27,1
20091001|2009-04-23 11:00,23,15.25,15.25,15.2,15.2,2
20091001|2009-04-23 11:30,23,15.1,15.1,15.1,15.1,1
20091001|2009-04-23 12:00,23,15.1,15.1,15.1,15.1,4
20091001|2009-04-24 07:30,24,15.15,15.15,15.15,15.15,1
20091001|2009-04-24 08:30,24,15.12,15.12,15.12,15.12,1
20091001|2009-04-24 10:00,24,15.12,15.12,15.12,15.12,1
20091001|2009-04-24 13:00,24,15.18,15.18,15.18,15.18,2
20091001|2009-04-27 10:00,27,15.1,15.1,15.1,15.1,1
20091001|2009-04-27 10:30,27,15.1,15.1,15.1,15.1,1
20091001|2009-04-27 11:00,27,15.05,15.05,15.05,15.05,2
20091001|2009-04-27 11:30,27,15.02,15.02,15.02,15.02,1
20091001|2009-04-27 13:00,27,15.02,15.02,15.02,15.02,1
20091001|2009-04-27 15:30,27,15,15,15,15,2
20091001|2009-04-28 08:00,28,14.97,14.97,14.97,14.97,1
20091001|2009-04-28 09:00,28,14.96,14.96,14.96,14.96,1
20091001|2009-04-28 09:30,28,14.94,14.94,14.91,14.91,13
20091001|2009-04-28 10:00,28,14.9,14.9,14.9,14.9,1
20091001|2009-04-28 10:30,28,14.92,14.92,14.92,14.92,1
20091001|2009-04-28 11:30,28,15,15,15,15,1
20091001|2009-04-28 12:00,28,15,15,14.9,14.9,13
20091001|2009-04-28 12:30,28,14.9,14.9,14.9,14.9,2
20091001|2009-04-29 06:30,29,14.87,14.87,14.87,14.87,1
20091001|2009-04-29 08:00,29,14.87,14.87,14.87,14.87,1
20091001|2009-04-29 08:30,29,14.87,14.87,14.86,14.86,3
20091001|2009-04-29 09:00,29,14.84,14.86,14.84,14.86,2
20091001|2009-04-29 09:30,29,14.86,14.86,14.86,14.86,1
20091001|2009-04-29 10:30,29,14.87,14.87,14.87,14.87,1
20091001|2009-04-29 11:30,29,14.87,14.87,14.87,14.87,2
20091001|2009-04-29 12:30,29,14.87,14.88,14.85,14.85,24
20091001|2009-04-29 13:00,29,14.88,14.88,14.88,14.88,2
20091001|2009-04-29 13:30,29,14.88,14.88,14.88,14.88,3
20091001|2009-04-29 14:00,29,14.88,14.88,14.88,14.88,6
20091001|2009-04-29 14:30,29,14.88,14.88,14.88,14.88,3
20091001|2009-04-30 07:30,30,14.86,14.86,14.86,14.86,1
20091001|2009-04-30 09:00,30,14.84,14.84,14.84,14.84,1
20091001|2009-04-30 09:30,30,14.86,14.86,14.86,14.86,1
20091001|2009-04-30 10:30,30,14.84,14.84,14.84,14.84,2
20091001|2009-04-30 11:00,30,14.82,14.82,14.82,14.82,1
20091001|2009-04-30 14:00,30,14.83,14.83,14.83,14.83,1
20091001|2009-04-30 14:30,30,14.81,14.81,14.81,14.81,1
20091001|2009-04-30 23:00,1,14.8,14.8,14.8,14.8,1
20091001|2009-05-01 08:00,1,14.8,14.8,14.8,14.8,1
20091001|2009-05-01 08:30,1,14.8,14.8,14.8,14.8,1
20091001|2009-05-01 09:30,1,14.77,14.77,14.74,14.74,8
20091001|2009-05-01 11:30,1,14.77,14.77,14.77,14.77,1
20091001|2009-05-01 12:30,1,14.72,14.72,14.72,14.72,1
20091001|2009-05-01 13:00,1,14.68,14.68,14.67,14.67,4
20091001|2009-05-04 09:00,4,14.67,14.67,14.67,14.67,1
20091001|2009-05-04 09:30,4,14.66,14.66,14.65,14.65,7
20091001|2009-05-04 10:00,4,14.66,14.66,14.66,14.66,4
20091001|2009-05-04 10:30,4,14.66,14.66,14.64,14.64,6
20091001|2009-05-04 11:00,4,14.66,14.66,14.62,14.62,15
20091001|2009-05-04 11:30,4,14.61,14.61,14.6,14.6,5
20091001|2009-05-04 12:00,4,14.6,14.62,14.6,14.62,6
20091001|2009-05-04 12:30,4,14.6,14.6,14.58,14.58,6
20091001|2009-05-04 14:00,4,14.59,14.59,14.59,14.59,1
20091001|2009-05-04 17:00,5,14.55,14.55,14.55,14.55,2
20091001|2009-05-04 19:30,5,14.5,14.5,14.48,14.48,7
20091001|2009-05-04 20:00,5,14.47,14.48,14.47,14.48,3
20091001|2009-05-05 08:30,5,14.52,14.52,14.48,14.48,8
20091001|2009-05-05 09:30,5,14.45,14.48,14.45,14.48,5
20091001|2009-05-05 10:00,5,14.48,14.5,14.48,14.5,5
20091001|2009-05-05 10:30,5,14.54,14.54,14.42,14.42,3
20091001|2009-05-05 12:00,5,14.5,14.5,14.5,14.5,1
20091001|2009-05-05 12:30,5,14.45,14.45,14.45,14.45,1
20091001|2009-05-05 14:00,5,14.4,14.4,14.4,14.4,3
20091001|2009-05-06 07:30,6,14.43,14.43,14.43,14.43,2
20091001|2009-05-06 08:30,6,14.43,14.43,14.43,14.43,5
20091001|2009-05-06 09:30,6,14.39,14.39,14.38,14.38,2
20091001|2009-05-06 10:00,6,14.38,14.38,14.38,14.38,5
20091001|2009-05-06 10:30,6,14.37,14.38,14.33,14.33,8
20091001|2009-05-06 11:00,6,14.3,14.31,14.29,14.3,6
20091001|2009-05-06 11:30,6,14.3,14.31,14.3,14.31,4
20091001|2009-05-06 12:00,6,14.3,14.31,14.3,14.3,10
20091001|2009-05-06 12:30,6,14.31,14.31,14.31,14.31,4
20091001|2009-05-06 13:00,6,14.35,14.35,14.35,14.35,1
20091001|2009-05-06 14:00,6,14.35,14.35,14.35,14.35,10
20091001|2009-05-06 14:30,6,14.35,14.35,14.35,14.35,1
20091001|2009-05-06 15:00,6,14.35,14.35,14.35,14.35,2
20091001|2009-05-07 06:00,7,14.33,14.33,14.33,14.33,9
20091001|2009-05-07 07:00,7,14.33,14.33,14.33,14.33,2
20091001|2009-05-07 07:30,7,14.33,14.33,14.33,14.33,1
20091001|2009-05-07 08:00,7,14.33,14.41,14.33,14.41,3
20091001|2009-05-07 09:00,7,14.41,14.46,14.41,14.44,7
20091001|2009-05-07 09:30,7,14.43,14.43,14.43,14.43,2
20091001|2009-05-07 10:30,7,14.4,14.4,14.37,14.37,9
20091001|2009-05-07 11:00,7,14.38,14.38,14.38,14.38,3
20091001|2009-05-07 12:30,7,14.47,14.5,14.47,14.5,2
20091001|2009-05-07 13:00,7,14.5,14.5,14.5,14.5,5
20091001|2009-05-07 14:00,7,14.5,14.5,14.5,14.5,2
20091001|2009-05-07 15:30,7,14.5,14.5,14.5,14.5,2
20091001|2009-05-08 09:00,8,14.55,14.69,14.55,14.69,7
20091001|2009-05-08 09:30,8,14.67,14.7,14.67,14.7,6
20091001|2009-05-08 10:00,8,14.65,14.65,14.62,14.62,6
20091001|2009-05-08 10:30,8,14.62,14.62,14.55,14.55,12
20091001|2009-05-08 13:00,8,14.63,14.64,14.53,14.53,5
20091001|2009-05-11 10:30,11,14.6,14.67,14.56,14.67,6
20091001|2009-05-11 11:00,11,14.63,14.63,14.63,14.63,1
20091001|2009-05-11 11:30,11,14.63,14.72,14.63,14.72,4
20091001|2009-05-11 12:00,11,14.72,14.72,14.72,14.72,2
20091001|2009-05-11 12:30,11,14.77,14.78,14.77,14.78,6
20091001|2009-05-11 13:00,11,14.78,14.78,14.72,14.72,3
20091001|2009-05-11 14:30,11,14.8,14.8,14.8,14.8,1
20091001|2009-05-11 15:00,11,14.8,14.8,14.8,14.8,2
20091001|2009-05-12 08:30,12,14.82,14.9,14.82,14.85,7
20091001|2009-05-12 09:30,12,14.85,14.85,14.85,14.85,1
20091001|2009-05-12 10:00,12,14.84,14.84,14.84,14.84,1
20091001|2009-05-12 10:30,12,14.89,14.92,14.81,14.85,17
20091001|2009-05-12 11:00,12,14.85,14.85,14.85,14.85,2
20091001|2009-05-12 12:30,12,14.81,14.81,14.81,14.81,2
20091001|2009-05-12 14:30,12,14.91,14.91,14.91,14.91,1
20091001|2009-05-12 15:30,12,14.91,14.91,14.91,14.91,2
20091001|2009-05-13 07:30,13,14.91,14.91,14.87,14.91,4
20091001|2009-05-13 08:00,13,14.87,14.96,14.87,14.96,8
20091001|2009-05-13 09:30,13,14.96,15.02,14.96,15.02,7
20091001|2009-05-13 10:00,13,15,15.02,15,15.02,2
20091001|2009-05-13 10:30,13,15,15.1,15,15.1,27
20091001|2009-05-13 11:00,13,15.11,15.25,15.11,15.23,36
20091001|2009-05-13 11:30,13,15.15,15.2,15.15,15.2,9
20091001|2009-05-13 12:00,13,15.3,15.45,15.3,15.34,28
20091001|2009-05-13 12:30,13,15.28,15.28,15.11,15.11,9
20091001|2009-05-13 13:00,13,15.11,15.18,15.1,15.18,3
20091001|2009-05-13 14:00,13,15.18,15.18,15.17,15.17,2
20091001|2009-05-13 18:30,14,15.07,15.07,15.07,15.07,1
20091001|2009-05-14 08:00,14,14.99,14.99,14.99,14.99,1
20091001|2009-05-14 08:30,14,15,15,14.98,15,12
20091001|2009-05-14 09:30,14,14.95,14.97,14.95,14.97,4
20091001|2009-05-14 10:00,14,15,15,15,15,8
20091001|2009-05-14 10:30,14,15.07,15.07,15.07,15.07,1
20091001|2009-05-14 11:00,14,15,15,15,15,1
20091001|2009-05-14 11:30,14,14.98,15,14.98,15,3
20091001|2009-05-14 12:30,14,14.95,14.95,14.9,14.9,5
20091001|2009-05-15 09:00,15,14.92,14.92,14.92,14.92,1
20091001|2009-05-15 09:30,15,14.87,14.87,14.76,14.76,6
20091001|2009-05-15 10:00,15,14.7,14.7,14.67,14.68,5
20091001|2009-05-15 10:30,15,14.73,14.73,14.72,14.72,3
20091001|2009-05-15 11:00,15,14.7,14.7,14.7,14.7,1
20091001|2009-05-15 11:30,15,14.7,14.8,14.66,14.8,7
20091001|2009-05-15 12:00,15,14.8,14.8,14.8,14.8,2
20091001|2009-05-15 13:00,15,14.72,14.72,14.72,14.72,1
20091001|2009-05-18 09:30,18,14.64,14.65,14.63,14.65,5
20091001|2009-05-18 10:00,18,14.65,14.74,14.65,14.74,11
20091001|2009-05-18 12:30,18,14.66,14.66,14.66,14.66,1
20091001|2009-05-18 13:30,18,14.67,14.67,14.67,14.67,3
20091001|2009-05-18 14:00,18,14.67,14.67,14.67,14.67,4
20091001|2009-05-18 15:00,18,14.63,14.63,14.62,14.62,5
20091001|2009-05-19 08:00,19,14.55,14.55,14.55,14.55,7
20091001|2009-05-19 08:30,19,14.52,14.52,14.5,14.5,6
20091001|2009-05-19 09:00,19,14.51,14.52,14.51,14.52,11
20091001|2009-05-19 09:30,19,14.5,14.52,14.5,14.52,5
20091001|2009-05-19 10:00,19,14.56,14.62,14.56,14.62,5
20091001|2009-05-19 10:30,19,14.56,14.56,14.56,14.56,2
20091001|2009-05-19 11:00,19,14.52,14.52,14.48,14.49,9
20091001|2009-05-19 12:00,19,14.52,14.52,14.52,14.52,4
20091001|2009-05-19 12:30,19,14.51,14.51,14.51,14.51,1
20091001|2009-05-19 13:00,19,14.51,14.51,14.51,14.51,2
20091001|2009-05-19 14:00,19,14.62,14.62,14.62,14.62,1
20091001|2009-05-19 17:00,20,14.62,14.7,14.62,14.7,6
20091001|2009-05-19 20:30,20,14.65,14.66,14.65,14.66,3
20091001|2009-05-19 21:30,20,14.66,14.66,14.66,14.66,1
20091001|2009-05-20 05:30,20,14.59,14.59,14.59,14.59,1
20091001|2009-05-20 07:30,20,14.59,14.59,14.59,14.59,3
20091001|2009-05-20 09:00,20,14.57,14.57,14.57,14.57,1
20091001|2009-05-20 09:30,20,14.57,14.64,14.57,14.64,12
20091001|2009-05-20 10:00,20,14.64,14.67,14.64,14.67,2
20091001|2009-05-20 11:30,20,14.5,14.51,14.49,14.49,8
20091001|2009-05-20 12:00,20,14.52,14.52,14.52,14.52,2
20091001|2009-05-20 13:00,20,14.48,14.48,14.48,14.48,1
20091001|2009-05-20 23:00,21,14.49,14.49,14.49,14.49,1
20091001|2009-05-21 08:30,21,14.51,14.51,14.51,14.51,4
20091001|2009-05-21 09:00,21,14.5,14.5,14.5,14.5,1
20091001|2009-05-21 09:30,21,14.48,14.48,14.42,14.42,20
20091001|2009-05-21 10:00,21,14.41,14.45,14.41,14.44,7
20091001|2009-05-21 10:30,21,14.42,14.42,14.41,14.41,3
20091001|2009-05-21 11:00,21,14.39,14.39,14.39,14.39,2
20091001|2009-05-21 11:30,21,14.39,14.41,14.39,14.41,5
20091001|2009-05-21 12:00,21,14.41,14.43,14.41,14.43,8
20091001|2009-05-21 12:30,21,14.41,14.41,14.38,14.38,9
20091001|2009-05-21 13:00,21,14.39,14.41,14.39,14.41,5
20091001|2009-05-21 13:30,21,14.4,14.4,14.4,14.4,1
20091001|2009-05-22 07:30,22,14.37,14.37,14.33,14.33,6
20091001|2009-05-22 08:30,22,14.33,14.33,14.32,14.32,7
20091001|2009-05-22 09:00,22,14.29,14.29,14.28,14.28,3
20091001|2009-05-22 09:30,22,14.28,14.28,14.2,14.2,6
20091001|2009-05-22 10:00,22,14.18,14.2,14.18,14.2,4
20091001|2009-05-22 10:30,22,14.19,14.25,14.18,14.24,29
20091001|2009-05-22 11:00,22,14.24,14.35,14.24,14.32,18
20091001|2009-05-22 11:30,22,14.25,14.25,14.22,14.22,2
20091001|2009-05-22 12:00,22,14.25,14.25,14.25,14.25,2
20091001|2009-05-25 17:00,26,14.22,14.22,14.16,14.16,8
20091001|2009-05-25 22:00,26,14.17,14.17,14.16,14.16,2
20091001|2009-05-26 08:30,26,14.2,14.22,14.2,14.22,5
20091001|2009-05-26 09:30,26,14.2,14.2,14.18,14.18,16
20091001|2009-05-26 10:30,26,14.22,14.28,14.22,14.24,13
20091001|2009-05-26 11:00,26,14.22,14.22,14.2,14.2,2
20091001|2009-05-26 11:30,26,14.24,14.24,14.24,14.24,4
20091001|2009-05-26 12:00,26,14.27,14.28,14.27,14.28,5
20091001|2009-05-26 12:30,26,14.3,14.3,14.3,14.3,4
20091001|2009-05-26 13:30,26,14.24,14.24,14.24,14.24,1
20091001|2009-05-26 14:00,26,14.26,14.26,14.26,14.26,2
20091001|2009-05-26 14:30,26,14.26,14.26,14.26,14.26,1
20091001|2009-05-27 10:00,27,14.3,14.39,14.3,14.39,28
20091001|2009-05-27 10:30,27,14.39,14.39,14.29,14.29,23
20091001|2009-05-27 11:00,27,14.29,14.37,14.28,14.31,5
20091001|2009-05-27 11:30,27,14.35,14.39,14.35,14.38,16
20091001|2009-05-27 12:00,27,14.4,14.42,14.4,14.42,10
20091001|2009-05-27 12:30,27,14.42,14.42,14.42,14.42,1
20091001|2009-05-27 13:00,27,14.42,14.45,14.33,14.33,9
20091001|2009-05-27 14:30,27,14.4,14.4,14.4,14.4,5
20091001|2009-05-28 08:30,28,14.44,14.44,14.44,14.44,2
20091001|2009-05-28 09:30,28,14.44,14.5,14.44,14.5,13
20091001|2009-05-28 10:00,28,14.48,14.5,14.48,14.5,4
20091001|2009-05-28 10:30,28,14.47,14.5,14.47,14.5,7
20091001|2009-05-28 11:00,28,14.52,14.52,14.52,14.52,1
20091001|2009-05-28 11:30,28,14.46,14.46,14.46,14.46,3
20091001|2009-05-28 12:00,28,14.46,14.46,14.44,14.44,4
20091001|2009-05-28 13:00,28,14.38,14.41,14.38,14.41,6
20091001|2009-05-28 13:30,28,14.41,14.41,14.41,14.41,1
20091001|2009-05-28 14:00,28,14.4,14.43,14.4,14.43,5
20091001|2009-05-28 15:30,28,14.48,14.48,14.48,14.48,1
20091001|2009-05-28 17:00,29,14.33,14.33,14.33,14.33,1
20091001|2009-05-28 22:30,29,14.43,14.43,14.43,14.43,1
20091001|2009-05-29 09:00,29,14.5,14.55,14.5,14.55,8
20091001|2009-05-29 09:30,29,14.62,14.63,14.62,14.63,2
20091001|2009-05-29 10:00,29,14.65,14.65,14.6,14.6,15
20091001|2009-05-29 10:30,29,14.56,14.56,14.47,14.47,7
20091001|2009-05-29 11:00,29,14.46,14.46,14.34,14.34,12
20091001|2009-05-29 12:30,29,14.34,14.34,14.34,14.34,1
20091001|2009-05-29 13:00,29,14.33,14.33,14.33,14.33,3
20091001|2009-06-01 09:00,1,14.35,14.35,14.32,14.32,3
20091001|2009-06-01 09:30,1,14.32,14.32,14.27,14.28,5
20091001|2009-06-01 10:00,1,14.35,14.35,14.35,14.35,5
20091001|2009-06-01 10:30,1,14.37,14.47,14.37,14.47,7
20091001|2009-06-01 13:00,1,14.51,14.51,14.51,14.51,1
20091001|2009-06-01 14:00,1,14.5,14.5,14.5,14.5,1
20091001|2009-06-01 14:30,1,14.5,14.5,14.5,14.5,2
20091001|2009-06-01 15:00,1,14.5,14.5,14.5,14.5,3
20091001|2009-06-01 15:30,1,14.5,14.5,14.5,14.5,6
20091001|2009-06-02 08:00,2,14.51,14.51,14.51,14.51,1
20091001|2009-06-02 10:30,2,14.51,14.51,14.38,14.38,4
20091001|2009-06-02 12:30,2,14.45,14.45,14.45,14.45,2
20091001|2009-06-02 13:00,2,14.4,14.4,14.37,14.37,7
20091001|2009-06-02 13:30,2,14.33,14.33,14.33,14.33,1
20091001|2009-06-02 20:00,3,14.33,14.33,14.26,14.26,4
20091001|2009-06-02 22:00,3,14.3,14.3,14.3,14.3,2
20091001|2009-06-03 07:00,3,14.3,14.3,14.3,14.3,1
20091001|2009-06-03 09:00,3,14.3,14.36,14.3,14.35,11
20091001|2009-06-03 09:30,3,14.32,14.32,14.21,14.21,6
20091001|2009-06-03 10:00,3,14.19,14.19,14.18,14.18,2
20091001|2009-06-03 10:30,3,14.2,14.28,14.15,14.28,13
20091001|2009-06-03 11:00,3,14.26,14.28,14.22,14.28,3
20091001|2009-06-03 13:00,3,14.22,14.22,14.18,14.18,8
20091001|2009-06-03 13:30,3,14.17,14.17,14.11,14.11,13
20091001|2009-06-03 14:00,3,14.11,14.11,14.08,14.08,5
20091001|2009-06-03 14:30,3,14.1,14.12,14.1,14.12,9
20091001|2009-06-03 17:00,4,14.03,14.03,14.03,14.03,1
20091001|2009-06-03 22:00,4,14.04,14.04,14.04,14.04,1
20091001|2009-06-04 06:00,4,14.05,14.05,14.05,14.05,3
20091001|2009-06-04 06:30,4,14.03,14.03,14.03,14.03,1
20091001|2009-06-04 07:30,4,14.07,14.07,14.07,14.07,1
20091001|2009-06-04 08:30,4,14.07,14.07,14.07,14.07,4
20091001|2009-06-04 09:00,4,14.04,14.04,14.04,14.04,1
20091001|2009-06-04 09:30,4,14.04,14.04,14.04,14.04,4
20091001|2009-06-04 10:00,4,14.04,14.04,14.04,14.04,1
20091001|2009-06-04 10:30,4,14.04,14.04,14.04,14.04,2
20091001|2009-06-04 11:00,4,14.04,14.04,14.01,14.04,17
20091001|2009-06-04 11:30,4,14.03,14.03,13.98,13.98,26
20091001|2009-06-04 12:00,4,13.98,14.05,13.98,14.05,20
20091001|2009-06-04 12:30,4,13.99,13.99,13.99,13.99,2
20091001|2009-06-04 13:00,4,14.02,14.02,14,14,5
20091001|2009-06-04 15:30,4,14.04,14.04,14.04,14.04,2
20091001|2009-06-05 09:00,5,14.02,14.02,13.92,13.92,14
20091001|2009-06-05 09:30,5,13.92,13.92,13.89,13.89,33
20091001|2009-06-05 10:00,5,13.89,13.89,13.87,13.87,11
20091001|2009-06-05 10:30,5,13.92,13.92,13.87,13.87,8
20091001|2009-06-05 11:00,5,13.87,13.87,13.8,13.8,21
20091001|2009-06-05 11:30,5,13.72,13.8,13.69,13.8,18
20091001|2009-06-05 12:00,5,13.82,13.82,13.73,13.75,6
20091001|2009-06-05 12:30,5,13.75,13.75,13.71,13.71,21
20091001|2009-06-05 13:00,5,13.7,13.7,13.6,13.62,79
20091001|2009-06-05 13:30,5,13.62,13.65,13.56,13.56,9
20091001|2009-06-08 09:00,8,13.63,13.63,13.45,13.45,38
20091001|2009-06-08 09:30,8,13.48,13.5,13.45,13.5,12
20091001|2009-06-08 10:00,8,13.54,13.54,13.54,13.54,1
20091001|2009-06-08 10:30,8,13.53,13.53,13.46,13.46,5
20091001|2009-06-08 11:00,8,13.45,13.45,13.45,13.45,2
20091001|2009-06-08 11:30,8,13.42,13.42,13.4,13.4,4
20091001|2009-06-08 12:00,8,13.37,13.37,13.37,13.37,11
20091001|2009-06-08 13:00,8,13.41,13.44,13.41,13.44,5
20091001|2009-06-08 14:00,8,13.44,13.44,13.44,13.44,6
20091001|2009-06-08 14:30,8,13.44,13.44,13.44,13.44,4
20091001|2009-06-08 15:00,8,13.44,13.44,13.44,13.44,2
20091001|2009-06-08 15:30,8,13.44,13.44,13.44,13.44,2
20091001|2009-06-09 09:00,9,13.45,13.45,13.45,13.45,1
20091001|2009-06-09 09:30,9,13.47,13.47,13.47,13.47,9
20091001|2009-06-09 10:00,9,13.5,13.53,13.5,13.53,10
20091001|2009-06-09 10:30,9,13.49,13.52,13.49,13.52,12
20091001|2009-06-09 11:00,9,13.52,13.52,13.46,13.46,7
20091001|2009-06-09 12:30,9,13.53,13.54,13.53,13.54,3
20091001|2009-06-09 14:30,9,13.54,13.54,13.52,13.54,3
20091001|2009-06-09 17:00,10,13.59,13.59,13.59,13.59,1
20091001|2009-06-10 09:00,10,13.59,13.59,13.59,13.59,1
20091001|2009-06-10 09:30,10,13.53,13.53,13.48,13.5,9
20091001|2009-06-10 10:00,10,13.5,13.52,13.5,13.52,3
20091001|2009-06-10 10:30,10,13.5,13.5,13.45,13.45,4
20091001|2009-06-10 11:00,10,13.44,13.45,13.44,13.45,2
20091001|2009-06-10 11:30,10,13.45,13.45,13.43,13.43,2
20091001|2009-06-10 12:30,10,13.47,13.49,13.47,13.47,4
20091001|2009-06-10 13:00,10,13.46,13.47,13.46,13.47,2
20091001|2009-06-10 13:30,10,13.43,13.43,13.43,13.43,1
20091001|2009-06-10 14:00,10,13.43,13.43,13.4,13.4,6
20091001|2009-06-10 14:30,10,13.4,13.4,13.4,13.4,4
20091001|2009-06-10 15:00,10,13.39,13.4,13.39,13.4,5
20091001|2009-06-10 17:30,11,13.39,13.39,13.39,13.39,1
20091001|2009-06-10 19:00,11,13.38,13.38,13.38,13.38,1
20091001|2009-06-11 08:00,11,13.38,13.38,13.37,13.37,5
20091001|2009-06-11 08:30,11,13.37,13.42,13.37,13.42,8
20091001|2009-06-11 09:00,11,13.38,13.47,13.38,13.4,30
20091001|2009-06-11 09:30,11,13.34,13.34,13.3,13.3,6
20091001|2009-06-11 10:00,11,13.43,13.43,13.43,13.43,2
20091001|2009-06-11 10:30,11,13.38,13.38,13.35,13.35,3
20091001|2009-06-11 11:30,11,13.32,13.32,13.32,13.32,1
20091001|2009-06-11 12:00,11,13.32,13.32,13.32,13.32,1
20091001|2009-06-11 12:30,11,13.33,13.33,13.33,13.33,4
20091001|2009-06-11 13:00,11,13.32,13.32,13.32,13.32,1
20091001|2009-06-11 15:30,11,13.33,13.33,13.33,13.33,5
20091001|2009-06-12 07:30,12,13.29,13.29,13.29,13.29,2
20091001|2009-06-12 09:00,12,13.32,13.32,13.32,13.32,1
20091001|2009-06-12 09:30,12,13.32,13.36,13.32,13.36,5
20091001|2009-06-12 10:00,12,13.35,13.35,13.35,13.35,2
20091001|2009-06-12 10:30,12,13.33,13.33,13.28,13.28,23
20091001|2009-06-12 11:00,12,13.28,13.3,13.28,13.28,10
20091001|2009-06-12 11:30,12,13.31,13.34,13.29,13.34,23
20091001|2009-06-12 12:00,12,13.31,13.31,13.31,13.31,2
20091001|2009-06-12 13:00,12,13.31,13.31,13.31,13.31,1
20091001|2009-06-15 09:00,15,13.27,13.31,13.27,13.31,24
20091001|2009-06-15 09:30,15,13.29,13.29,13.29,13.29,4
20091001|2009-06-15 10:00,15,13.29,13.32,13.29,13.32,3
20091001|2009-06-15 10:30,15,13.28,13.28,13.26,13.26,4
20091001|2009-06-15 11:00,15,13.26,13.26,13.25,13.25,3
20091001|2009-06-15 11:30,15,13.25,13.25,13.25,13.25,4
20091001|2009-06-15 12:00,15,13.28,13.29,13.28,13.29,8
20091001|2009-06-15 13:00,15,13.26,13.26,13.22,13.22,32
20091001|2009-06-15 13:30,15,13.21,13.21,13.21,13.21,1
20091001|2009-06-15 15:30,15,13.25,13.25,13.25,13.25,1
20091001|2009-06-15 17:00,16,13.25,13.25,13.25,13.25,2
20091001|2009-06-16 08:00,16,13.25,13.25,13.25,13.25,1
20091001|2009-06-16 09:00,16,13.3,13.3,13.3,13.3,8
20091001|2009-06-16 09:30,16,13.29,13.29,13.28,13.28,2
20091001|2009-06-16 10:00,16,13.28,13.28,13.27,13.27,3
20091001|2009-06-16 10:30,16,13.26,13.26,13.16,13.16,26
20091001|2009-06-16 11:00,16,13.19,13.25,13.18,13.18,16
20091001|2009-06-16 11:30,16,13.17,13.21,13.16,13.18,15
20091001|2009-06-16 12:00,16,13.18,13.19,13.17,13.17,9
20091001|2009-06-16 12:30,16,13.17,13.17,13.17,13.17,1
20091001|2009-06-16 13:00,16,13.2,13.2,13.2,13.2,1
20091001|2009-06-16 13:30,16,13.17,13.17,13.17,13.17,1
20091001|2009-06-16 17:30,17,13.15,13.15,13.15,13.15,6
20091001|2009-06-16 19:00,17,13.12,13.12,13.12,13.12,7
20091001|2009-06-16 19:30,17,13.15,13.15,13.15,13.15,3
20091001|2009-06-17 00:00,17,13.15,13.15,13.15,13.15,1
20091001|2009-06-17 08:00,17,13.16,13.21,13.15,13.2,9
20091001|2009-06-17 08:30,17,13.2,13.2,13.15,13.15,32
20091001|2009-06-17 09:00,17,13.15,13.15,13.06,13.06,33
20091001|2009-06-17 09:30,17,13.06,13.15,13.06,13.15,9
20091001|2009-06-17 10:00,17,13.11,13.14,13.08,13.08,16
20091001|2009-06-17 10:30,17,13.08,13.08,12.96,12.96,8
20091001|2009-06-17 11:00,17,13,13.03,13,13.03,5
20091001|2009-06-17 11:30,17,13.06,13.07,13.06,13.07,4
20091001|2009-06-17 12:30,17,13.05,13.05,13.03,13.03,3
20091001|2009-06-17 13:00,17,13.06,13.06,13.06,13.06,1
20091001|2009-06-17 13:30,17,13.03,13.03,13.03,13.03,2
20091001|2009-06-17 15:30,17,13.03,13.03,13.03,13.03,1
20091001|2009-06-18 07:30,18,13,13,13,13,1
20091001|2009-06-18 08:30,18,13,13.02,13,13.02,5
20091001|2009-06-18 09:00,18,13,13,12.97,12.97,16
20091001|2009-06-18 09:30,18,12.97,12.97,12.96,12.96,3
20091001|2009-06-18 10:00,18,12.95,12.97,12.91,12.97,10
20091001|2009-06-18 10:30,18,12.97,13.05,12.97,13.05,19
20091001|2009-06-18 11:00,18,12.98,12.98,12.97,12.97,12
20091001|2009-06-18 11:30,18,12.98,13,12.98,12.99,4
20091001|2009-06-18 12:00,18,12.98,12.98,12.9,12.9,14
20091001|2009-06-18 13:30,18,12.9,12.9,12.9,12.9,3
20091001|2009-06-18 14:30,18,12.88,12.88,12.88,12.88,1
20091001|2009-06-18 15:00,18,12.85,12.85,12.84,12.84,3
20091001|2009-06-18 15:30,18,12.83,12.83,12.82,12.82,2
20091001|2009-06-18 17:30,19,12.82,12.82,12.82,12.82,1
20091001|2009-06-18 18:00,19,12.85,12.85,12.85,12.85,1
20091001|2009-06-18 18:30,19,12.85,12.85,12.85,12.85,1
20091001|2009-06-19 08:00,19,12.8,12.8,12.7,12.7,14
20091001|2009-06-19 08:30,19,12.7,12.75,12.7,12.75,8
20091001|2009-06-19 09:00,19,12.72,12.73,12.67,12.69,12
20091001|2009-06-19 09:30,19,12.66,12.71,12.61,12.7,21
20091001|2009-06-19 10:00,19,12.72,12.72,12.67,12.67,2
20091001|2009-06-19 10:30,19,12.67,12.67,12.63,12.63,5
20091001|2009-06-19 11:30,19,12.65,12.65,12.65,12.65,2
20091001|2009-06-19 12:00,19,12.64,12.64,12.56,12.56,31
20091001|2009-06-19 12:30,19,12.58,12.58,12.4,12.4,27
20091001|2009-06-19 13:00,19,12.52,12.53,12.52,12.53,2
20091001|2009-06-22 09:00,22,12.4,12.53,12.38,12.47,39
20091001|2009-06-22 09:30,22,12.53,12.58,12.53,12.58,9
20091001|2009-06-22 10:00,22,12.48,12.48,12.44,12.44,7
20091001|2009-06-22 10:30,22,12.4,12.4,12.31,12.33,9
20091001|2009-06-22 11:00,22,12.34,12.35,12.34,12.35,10
20091001|2009-06-22 11:30,22,12.35,12.4,12.35,12.37,4
20091001|2009-06-22 12:00,22,12.4,12.43,12.4,12.43,8
20091001|2009-06-22 12:30,22,12.43,12.44,12.42,12.42,5
20091001|2009-06-22 13:00,22,12.39,12.42,12.39,12.42,11
20091001|2009-06-22 14:30,22,12.49,12.49,12.49,12.49,1
20091001|2009-06-22 20:00,23,12.39,12.39,12.39,12.39,4
20091001|2009-06-22 22:00,23,12.43,12.43,12.43,12.43,4
20091001|2009-06-23 07:00,23,12.45,12.5,12.45,12.5,9
20091001|2009-06-23 07:30,23,12.36,12.36,12.33,12.33,5
20091001|2009-06-23 08:00,23,12.36,12.36,12.36,12.36,5
20091001|2009-06-23 08:30,23,12.4,12.42,12.4,12.42,10
20091001|2009-06-23 09:00,23,12.42,12.42,12.37,12.41,21
20091001|2009-06-23 09:30,23,12.41,12.42,12.38,12.42,12
20091001|2009-06-23 10:00,23,12.42,12.44,12.38,12.4,11
20091001|2009-06-23 10:30,23,12.42,12.45,12.36,12.42,20
20091001|2009-06-23 11:30,23,12.43,12.43,12.43,12.43,2
20091001|2009-06-23 12:00,23,12.43,12.43,12.43,12.43,2
20091001|2009-06-23 12:30,23,12.43,12.43,12.43,12.43,4
20091001|2009-06-23 13:00,23,12.45,12.45,12.41,12.45,3
20091001|2009-06-23 14:00,23,12.45,12.45,12.45,12.45,2
20091001|2009-06-23 14:30,23,12.45,12.46,12.45,12.46,4
20091001|2009-06-23 15:30,23,12.46,12.46,12.46,12.46,15
20091001|2009-06-24 08:00,24,12.45,12.45,12.45,12.45,1
20091001|2009-06-24 08:30,24,12.45,12.45,12.45,12.45,21
20091001|2009-06-24 09:00,24,12.45,12.45,12.45,12.45,1
20091001|2009-06-24 09:30,24,12.45,12.46,12.45,12.46,12
20091001|2009-06-24 10:00,24,12.46,12.46,12.4,12.4,23
20091001|2009-06-24 10:30,24,12.36,12.39,12.33,12.33,13
20091001|2009-06-24 11:30,24,12.39,12.39,12.39,12.39,1
20091001|2009-06-24 12:00,24,12.36,12.4,12.35,12.4,11
20091001|2009-06-24 12:30,24,12.41,12.42,12.4,12.4,19
20091001|2009-06-24 13:00,24,12.4,12.4,12.4,12.4,1
20091001|2009-06-24 15:30,24,12.38,12.38,12.35,12.35,3
20091001|2009-06-24 18:00,25,12.41,12.41,12.41,12.41,3
20091001|2009-06-25 04:00,25,12.41,12.43,12.41,12.43,7
20091001|2009-06-25 08:00,25,12.4,12.48,12.4,12.48,32
20091001|2009-06-25 08:30,25,12.48,12.5,12.48,12.5,11
20091001|2009-06-25 09:00,25,12.45,12.5,12.45,12.5,15
20091001|2009-06-25 10:00,25,12.42,12.42,12.42,12.42,4
20091001|2009-06-25 10:30,25,12.45,12.5,12.45,12.5,21
20091001|2009-06-25 11:00,25,12.52,12.62,12.5,12.62,54
20091001|2009-06-25 11:30,25,12.65,12.65,12.65,12.65,9
20091001|2009-06-25 12:00,25,12.69,12.75,12.69,12.75,31
20091001|2009-06-25 12:30,25,12.73,12.74,12.73,12.74,6
20091001|2009-06-25 14:00,25,12.75,12.75,12.75,12.75,3
20091001|2009-06-25 15:30,25,12.77,12.77,12.77,12.77,1
20091001|2009-06-26 08:30,26,12.79,12.82,12.79,12.82,6
20091001|2009-06-26 09:00,26,12.8,12.82,12.8,12.81,12
20091001|2009-06-26 09:30,26,12.81,12.86,12.8,12.86,30
20091001|2009-06-26 10:00,26,12.82,12.82,12.78,12.78,11
20091001|2009-06-26 10:30,26,12.76,12.87,12.68,12.68,32
20091001|2009-06-26 11:00,26,12.7,12.79,12.69,12.74,11
20091001|2009-06-26 11:30,26,12.67,12.67,12.67,12.67,1
20091001|2009-06-26 12:00,26,12.72,12.74,12.72,12.74,15
20091001|2009-06-26 12:30,26,12.72,12.72,12.72,12.72,1
20091001|2009-06-26 13:00,26,12.76,12.78,12.76,12.78,4
20091001|2009-06-29 09:00,29,12.74,12.74,12.7,12.72,10
20091001|2009-06-29 09:30,29,12.72,12.72,12.65,12.65,9
20091001|2009-06-29 10:00,29,12.65,12.65,12.6,12.6,16
20091001|2009-06-29 10:30,29,12.67,12.67,12.6,12.6,3
20091001|2009-06-29 11:30,29,12.62,12.7,12.58,12.58,77
20091001|2009-06-29 12:00,29,12.59,12.61,12.59,12.61,8
20091001|2009-06-29 12:30,29,12.62,12.62,12.62,12.62,1
20091001|2009-06-29 13:00,29,12.62,12.62,12.58,12.58,4
20091001|2009-06-29 15:30,29,12.58,12.58,12.58,12.58,10
20091001|2009-06-29 23:00,30,12.56,12.56,12.55,12.55,7
20091001|2009-06-30 09:30,30,12.55,12.55,12.4,12.4,14
20091001|2009-06-30 10:00,30,12.37,12.37,12.3,12.3,8
20091001|2009-06-30 10:30,30,12.3,12.3,12.3,12.3,3
20091001|2009-06-30 11:00,30,12.35,12.36,12.35,12.36,7
20091001|2009-06-30 12:00,30,12.38,12.38,12.33,12.33,4
20091001|2009-06-30 12:30,30,12.31,12.31,12.31,12.31,1
20091001|2009-06-30 13:00,30,12.35,12.35,12.35,12.35,6
20091001|2009-06-30 13:30,30,12.35,12.35,12.35,12.35,1
20091001|2009-06-30 17:00,1,12.35,12.35,12.31,12.31,6
20091001|2009-06-30 19:30,1,12.34,12.34,12.34,12.34,14
20091001|2009-06-30 21:30,1,12.34,12.34,12.34,12.34,1
20091001|2009-07-01 07:30,1,12.39,12.39,12.3,12.3,8
20091001|2009-07-01 08:00,1,12.39,12.39,12.39,12.39,1
20091001|2009-07-01 08:30,1,12.4,12.4,12.4,12.4,5
20091001|2009-07-01 09:00,1,12.42,12.42,12.42,12.42,4
20091001|2009-07-01 09:30,1,12.4,12.42,12.4,12.42,5
20091001|2009-07-01 10:00,1,12.42,12.42,12.42,12.42,7
20091001|2009-07-01 10:30,1,12.44,12.46,12.3,12.3,52
20091001|2009-07-01 11:00,1,12.3,12.32,12.29,12.29,10
20091001|2009-07-01 11:30,1,12.27,12.3,12.27,12.3,12
20091001|2009-07-01 12:00,1,12.28,12.28,12.27,12.27,5
20091001|2009-07-01 12:30,1,12.3,12.32,12.3,12.32,9
20091001|2009-07-01 13:00,1,12.35,12.35,12.35,12.35,5
20091001|2009-07-01 14:00,1,12.35,12.35,12.35,12.35,1
20091001|2009-07-02 08:00,2,12.28,12.28,12.28,12.28,6
20091001|2009-07-02 08:30,2,12.28,12.28,12.24,12.24,11
20091001|2009-07-02 09:00,2,12.25,12.25,12.22,12.22,3
20091001|2009-07-02 09:30,2,12.2,12.25,12.2,12.25,5
20091001|2009-07-02 10:00,2,12.25,12.26,12.24,12.25,12
20091001|2009-07-02 10:30,2,12.24,12.26,12.17,12.17,10
20091001|2009-07-02 11:00,2,12.21,12.21,12.18,12.18,10
20091001|2009-07-02 11:30,2,12.2,12.2,12.2,12.2,1
20091001|2009-07-02 12:00,2,12.2,12.2,12.17,12.17,3
20091001|2009-07-02 13:00,2,12.15,12.15,12.15,12.15,1
20091001|2009-07-02 13:30,2,12.15,12.15,12.15,12.15,1
20091001|2009-07-06 09:00,6,12.15,12.15,11.91,11.91,48
20091001|2009-07-06 09:30,6,12,12,11.94,11.94,5
20091001|2009-07-06 10:00,6,11.99,12,11.99,12,5
20091001|2009-07-06 10:30,6,11.99,11.99,11.93,11.93,21
20091001|2009-07-06 11:00,6,11.97,11.97,11.94,11.94,2
20091001|2009-07-06 11:30,6,11.93,11.98,11.93,11.98,9
20091001|2009-07-06 12:30,6,12.01,12.05,12,12,33
20091001|2009-07-06 13:00,6,12,12.03,11.98,11.98,13
20091001|2009-07-06 14:00,6,12.01,12.01,12.01,12.01,4
20091001|2009-07-06 15:30,6,12,12,12,12,5
20091001|2009-07-06 17:00,7,11.98,11.98,11.98,11.98,8
20091001|2009-07-06 20:00,7,11.98,11.98,11.98,11.98,2
20091001|2009-07-07 02:30,7,11.97,11.97,11.97,11.97,1
20091001|2009-07-07 06:30,7,12.03,12.03,12.03,12.03,1
20091001|2009-07-07 07:00,7,11.95,11.96,11.95,11.96,2
20091001|2009-07-07 07:30,7,11.95,11.95,11.95,11.95,13
20091001|2009-07-07 09:00,7,11.98,12.03,11.98,12.03,7
20091001|2009-07-07 09:30,7,12,12.03,12,12.03,8
20091001|2009-07-07 10:00,7,12.03,12.07,12.03,12.07,3
20091001|2009-07-07 10:30,7,12.05,12.06,12.02,12.06,6
20091001|2009-07-07 11:00,7,12.06,12.09,12.06,12.09,7
20091001|2009-07-07 11:30,7,12.06,12.13,12.06,12.13,7
20091001|2009-07-07 12:00,7,12.12,12.2,12.1,12.17,15
20091001|2009-07-07 12:30,7,12.15,12.2,12.15,12.2,6
20091001|2009-07-07 13:00,7,12.18,12.26,12.18,12.22,9
20091001|2009-07-07 15:30,7,12.26,12.35,12.26,12.35,11
20091001|2009-07-07 21:00,8,12.23,12.23,12.23,12.23,2
20091001|2009-07-07 23:30,8,12.2,12.2,12.2,12.2,6
20091001|2009-07-08 00:00,8,12.2,12.2,12.2,12.2,4
20091001|2009-07-08 05:00,8,12.22,12.22,12.22,12.22,1
20091001|2009-07-08 07:00,8,12.18,12.18,12.18,12.18,7
20091001|2009-07-08 07:30,8,12.19,12.28,12.19,12.24,29
20091001|2009-07-08 08:00,8,12.25,12.25,12.25,12.25,9
20091001|2009-07-08 08:30,8,12.25,12.29,12.25,12.29,8
20091001|2009-07-08 09:00,8,12.31,12.38,12.31,12.38,29
20091001|2009-07-08 09:30,8,12.36,12.36,12.35,12.35,2
20091001|2009-07-08 10:00,8,12.35,12.35,12.35,12.35,3
20091001|2009-07-08 10:30,8,12.33,12.33,12.18,12.19,24
20091001|2009-07-08 11:00,8,12.19,12.19,12.16,12.19,7
20091001|2009-07-08 11:30,8,12.24,12.24,12.24,12.24,1
20091001|2009-07-08 13:00,8,12.25,12.25,12.23,12.25,7
20091001|2009-07-08 13:30,8,12.22,12.25,12.22,12.25,2
20091001|2009-07-08 14:00,8,12.25,12.25,12.25,12.25,1
20091001|2009-07-08 14:30,8,12.25,12.25,12.25,12.25,1
20091001|2009-07-08 17:00,9,12.2,12.25,12.14,12.25,4
20091001|2009-07-08 18:00,9,12.25,12.25,12.25,12.25,2
20091001|2009-07-09 08:00,9,12.27,12.27,12.27,12.27,1
20091001|2009-07-09 09:00,9,12.26,12.3,12.26,12.29,13
20091001|2009-07-09 09:30,9,12.26,12.26,12.18,12.18,30
20091001|2009-07-09 10:00,9,12.16,12.16,12.16,12.16,2
20091001|2009-07-09 10:30,9,12.2,12.2,12.05,12.05,45
20091001|2009-07-09 11:00,9,12.09,12.1,12.08,12.1,10
20091001|2009-07-09 11:30,9,12.08,12.08,12.08,12.08,2
20091001|2009-07-09 12:00,9,12.07,12.07,12.07,12.07,2
20091001|2009-07-09 12:30,9,12.1,12.1,12.1,12.1,1
20091001|2009-07-09 13:00,9,12.1,12.1,12.06,12.06,5
20091001|2009-07-09 14:00,9,12.07,12.07,12.07,12.07,1
20091001|2009-07-09 17:00,10,12.03,12.03,12.03,12.03,1
20091001|2009-07-09 23:30,10,12.05,12.05,12.05,12.05,1
20091001|2009-07-10 07:30,10,12.05,12.05,12,12,4
20091001|2009-07-10 08:00,10,11.95,11.95,11.95,11.95,7
20091001|2009-07-10 09:00,10,11.92,11.92,11.92,11.92,2
20091001|2009-07-10 09:30,10,12,12.04,12,12.04,2
20091001|2009-07-10 10:00,10,12.01,12.01,12.01,12.01,1
20091001|2009-07-10 10:30,10,11.98,11.98,11.95,11.98,11
20091001|2009-07-10 11:00,10,12.01,12.01,12.01,12.01,1
20091001|2009-07-10 11:30,10,12.02,12.03,11.98,11.98,10
20091001|2009-07-10 12:00,10,12.05,12.07,12.05,12.07,2
20091001|2009-07-10 13:00,10,12.08,12.08,12.01,12.01,9
20091001|2009-07-10 13:30,10,12.07,12.07,12.07,12.07,9
20091001|2009-07-13 09:00,13,12.05,12.05,12.05,12.05,1
20091001|2009-07-13 10:00,13,12.05,12.05,12.03,12.03,11
20091001|2009-07-13 10:30,13,12.03,12.03,11.95,11.95,11
20091001|2009-07-13 11:00,13,11.95,11.99,11.95,11.99,10
20091001|2009-07-13 11:30,13,12.03,12.03,11.99,11.99,4
20091001|2009-07-13 12:00,13,12,12,12,12,3
20091001|2009-07-13 13:30,13,12.03,12.03,12.03,12.03,1
20091001|2009-07-13 18:00,14,11.94,11.94,11.94,11.94,1
20091001|2009-07-14 06:30,14,11.95,11.95,11.95,11.95,1
20091001|2009-07-14 07:30,14,11.95,11.95,11.95,11.95,4
20091001|2009-07-14 08:30,14,12,12.02,12,12.02,2
20091001|2009-07-14 09:30,14,12.06,12.16,12.06,12.16,6
20091001|2009-07-14 10:00,14,12.13,12.13,12.04,12.07,6
20091001|2009-07-14 10:30,14,12.05,12.05,12.05,12.05,3
20091001|2009-07-14 11:30,14,12.05,12.05,12.05,12.05,2
20091001|2009-07-14 12:00,14,12.03,12.03,12.02,12.02,4
20091001|2009-07-14 12:30,14,12.02,12.02,12.02,12.02,1
20091001|2009-07-14 13:00,14,12.05,12.05,12.02,12.02,3
20091001|2009-07-14 18:00,15,12.05,12.05,12.05,12.05,4
20091001|2009-07-14 19:00,15,12.05,12.05,12.05,12.05,1
20091001|2009-07-15 08:00,15,12.05,12.1,12.04,12.1,7
20091001|2009-07-15 08:30,15,12.1,12.1,12.04,12.07,22
20091001|2009-07-15 09:00,15,12.07,12.16,12.04,12.09,40
20091001|2009-07-15 10:00,15,12.12,12.12,12.1,12.11,43
20091001|2009-07-15 10:30,15,12.11,12.11,12.04,12.04,53
20091001|2009-07-15 11:00,15,12.04,12.04,12.04,12.04,2
20091001|2009-07-15 11:30,15,12.05,12.05,12.04,12.04,14
20091001|2009-07-15 12:00,15,12.05,12.05,12.05,12.05,1
20091001|2009-07-15 13:00,15,12.09,12.09,12.09,12.09,25
20091001|2009-07-15 14:30,15,12.09,12.09,12.09,12.09,1
20091001|2009-07-15 15:00,15,12.1,12.1,12.1,12.1,8
20091001|2009-07-15 15:30,15,12.12,12.12,12.1,12.1,3
20091001|2009-07-16 09:00,16,12.15,12.15,12.15,12.15,20
20091001|2009-07-16 09:30,16,12.13,12.13,12.08,12.08,10
20091001|2009-07-16 10:00,16,12.1,12.1,12.1,12.1,27
20091001|2009-07-16 10:30,16,12.15,12.31,12.15,12.31,176
20091001|2009-07-16 11:00,16,12.3,12.3,12.25,12.27,61
20091001|2009-07-16 11:30,16,12.3,12.32,12.3,12.32,5
20091001|2009-07-16 12:00,16,12.32,12.38,12.32,12.38,49
20091001|2009-07-16 12:30,16,12.38,12.45,12.33,12.37,11
20091001|2009-07-16 13:00,16,12.41,12.42,12.35,12.42,9
20091001|2009-07-16 13:30,16,12.35,12.35,12.35,12.35,2
20091001|2009-07-16 14:00,16,12.38,12.4,12.38,12.4,7
20091001|2009-07-16 17:00,17,12.47,12.54,12.47,12.54,38
20091001|2009-07-16 21:00,17,12.5,12.5,12.5,12.5,1
20091001|2009-07-17 06:30,17,12.43,12.43,12.43,12.43,1
20091001|2009-07-17 07:30,17,12.5,12.5,12.5,12.5,1
20091001|2009-07-17 08:00,17,12.5,12.5,12.5,12.5,5
20091001|2009-07-17 08:30,17,12.5,12.5,12.5,12.5,8
20091001|2009-07-17 09:00,17,12.5,12.55,12.5,12.5,6
20091001|2009-07-17 09:30,17,12.53,12.57,12.5,12.57,9
20091001|2009-07-17 10:00,17,12.59,12.69,12.59,12.69,25
20091001|2009-07-17 10:30,17,12.66,12.66,12.37,12.5,42
20091001|2009-07-17 11:00,17,12.5,12.55,12.5,12.55,6
20091001|2009-07-17 11:30,17,12.55,12.55,12.5,12.5,6
20091001|2009-07-17 12:00,17,12.5,12.5,12.49,12.49,2
20091001|2009-07-17 12:30,17,12.47,12.47,12.47,12.47,1
20091001|2009-07-17 13:00,17,12.48,12.48,12.44,12.48,3
20091001|2009-07-17 13:30,17,12.49,12.5,12.49,12.5,3
20091001|2009-07-20 09:00,20,12.46,12.47,12.4,12.46,17
20091001|2009-07-20 09:30,20,12.51,12.51,12.51,12.51,1
20091001|2009-07-20 10:00,20,12.5,12.5,12.48,12.48,11
20091001|2009-07-20 10:30,20,12.5,12.75,12.5,12.68,54
20091001|2009-07-20 11:00,20,12.68,12.68,12.68,12.68,9
20091001|2009-07-20 11:30,20,12.75,12.9,12.75,12.9,28
20091001|2009-07-20 12:00,20,12.9,12.98,12.9,12.95,34
20091001|2009-07-20 12:30,20,12.94,13,12.94,13,20
20091001|2009-07-20 13:00,20,13.03,13.2,13.03,13.1,28
20091001|2009-07-20 13:30,20,13.18,13.2,13.15,13.15,8
20091001|2009-07-20 14:00,20,13.2,13.2,13.2,13.2,7
20091001|2009-07-20 15:30,20,13.2,13.2,13.2,13.2,4
20091001|2009-07-21 03:30,21,13.15,13.15,13.15,13.15,1
20091001|2009-07-21 07:30,21,13.08,13.08,13.08,13.08,1
20091001|2009-07-21 08:30,21,13.01,13.01,13.01,13.01,1
20091001|2009-07-21 09:00,21,12.95,13,12.95,13,19
20091001|2009-07-21 09:30,21,13,13.05,13,13.05,18
20091001|2009-07-21 10:00,21,13.09,13.13,13.09,13.13,3
20091001|2009-07-21 10:30,21,13.1,13.2,12.8,12.85,63
20091001|2009-07-21 11:00,21,12.85,13.09,12.81,13,51
20091001|2009-07-21 11:30,21,13.04,13.05,13.04,13.05,15
20091001|2009-07-21 12:00,21,13.05,13.06,13,13.06,6
20091001|2009-07-21 12:30,21,13.05,13.05,13,13,11
20091001|2009-07-21 13:00,21,12.98,13,12.93,12.93,23
20091001|2009-07-21 13:30,21,12.93,12.93,12.93,12.93,1
20091001|2009-07-21 14:00,21,12.95,12.95,12.95,12.95,15
20091001|2009-07-21 14:30,21,13,13,13,13,1
20091001|2009-07-21 15:00,21,13.02,13.02,12.97,12.97,3
20091001|2009-07-21 15:30,21,13,13,13,13,5
20091001|2009-07-21 18:30,22,12.99,12.99,12.99,12.99,1
20091001|2009-07-21 19:00,22,12.91,12.91,12.91,12.91,2
20091001|2009-07-21 19:30,22,12.91,12.91,12.91,12.91,2
20091001|2009-07-21 22:30,22,12.87,12.87,12.86,12.86,3
20091001|2009-07-22 06:30,22,12.93,12.93,12.93,12.93,1
20091001|2009-07-22 08:30,22,12.9,12.9,12.88,12.88,3
20091001|2009-07-22 09:00,22,12.9,12.9,12.84,12.84,16
20091001|2009-07-22 09:30,22,12.84,12.87,12.78,12.87,12
20091001|2009-07-22 10:00,22,12.8,12.81,12.78,12.81,26
20091001|2009-07-22 10:30,22,12.82,12.84,12.75,12.82,20
20091001|2009-07-22 11:00,22,12.81,12.85,12.81,12.85,35
20091001|2009-07-22 12:00,22,12.85,12.85,12.85,12.85,5
20091001|2009-07-22 12:30,22,12.82,12.83,12.79,12.79,17
20091001|2009-07-22 13:00,22,12.79,12.79,12.79,12.79,5
20091001|2009-07-22 14:00,22,12.71,12.71,12.6,12.6,44
20091001|2009-07-22 14:30,22,12.6,12.6,12.6,12.6,1
20091001|2009-07-22 18:30,23,12.69,12.69,12.69,12.69,1
20091001|2009-07-22 19:00,23,12.65,12.65,12.62,12.62,4
20091001|2009-07-22 20:30,23,12.61,12.61,12.61,12.61,1
20091001|2009-07-23 08:30,23,12.69,12.69,12.69,12.69,2
20091001|2009-07-23 09:00,23,12.67,12.7,12.66,12.7,5
20091001|2009-07-23 09:30,23,12.72,12.74,12.72,12.74,4
20091001|2009-07-23 10:00,23,12.75,12.79,12.74,12.79,16
20091001|2009-07-23 10:30,23,12.8,12.86,12.8,12.8,12
20091001|2009-07-23 11:00,23,12.8,12.88,12.8,12.88,9
20091001|2009-07-23 11:30,23,12.89,12.94,12.89,12.94,25
20091001|2009-07-23 12:00,23,12.94,12.97,12.94,12.97,6
20091001|2009-07-23 12:30,23,12.92,13,12.92,13,10
20091001|2009-07-23 13:00,23,13,13,13,13,7
20091001|2009-07-23 13:30,23,13,13,12.93,12.99,7
20091001|2009-07-23 14:30,23,12.93,12.93,12.93,12.93,2
20091001|2009-07-24 08:00,24,13.01,13.01,13.01,13.01,1
20091001|2009-07-24 09:00,24,13,13.01,12.98,12.98,3
20091001|2009-07-24 09:30,24,12.97,13,12.97,13,3
20091001|2009-07-24 10:00,24,12.96,12.96,12.86,12.92,8
20091001|2009-07-24 10:30,24,12.92,12.92,12.9,12.92,141
20091001|2009-07-24 11:00,24,12.92,13.02,12.92,13.01,74
20091001|2009-07-24 11:30,24,13.03,13.03,13,13.02,36
20091001|2009-07-24 12:00,24,13.02,13.05,13.02,13.03,24
20091001|2009-07-24 12:30,24,13.1,13.1,13.09,13.09,2
20091001|2009-07-24 13:00,24,13.11,13.12,13.11,13.12,3
20091001|2009-07-24 13:30,24,13.06,13.06,13.06,13.06,2
20091001|2009-07-27 09:00,27,13.15,13.15,13.15,13.15,5
20091001|2009-07-27 09:30,27,13.15,13.16,13.12,13.12,6
20091001|2009-07-27 10:00,27,13.17,13.17,13.17,13.17,2
20091001|2009-07-27 10:30,27,13.14,13.14,13.1,13.1,3
20091001|2009-07-27 11:30,27,13.1,13.1,13.1,13.1,2
20091001|2009-07-27 12:30,27,13.05,13.05,13.05,13.05,2
20091001|2009-07-27 13:00,27,13.11,13.16,13.11,13.16,2
20091001|2009-07-27 17:00,28,13.15,13.15,13.15,13.15,1
20091001|2009-07-28 07:00,28,13.13,13.13,13.07,13.07,4
20091001|2009-07-28 08:00,28,13.05,13.05,13.05,13.05,3
20091001|2009-07-28 08:30,28,13.1,13.1,13.1,13.1,1
20091001|2009-07-28 09:00,28,13.15,13.23,13.15,13.2,44
20091001|2009-07-28 09:30,28,13.2,13.2,13.16,13.16,19
20091001|2009-07-28 10:00,28,13.16,13.18,13.16,13.18,13
20091001|2009-07-28 10:30,28,13.15,13.3,13.13,13.26,45
20091001|2009-07-28 11:00,28,13.2,13.2,13.2,13.2,3
20091001|2009-07-28 11:30,28,13.24,13.3,13.24,13.3,10
20091001|2009-07-28 12:00,28,13.28,13.28,13.28,13.28,7
20091001|2009-07-28 12:30,28,13.26,13.26,13.26,13.26,1
20091001|2009-07-28 13:00,28,13.28,13.28,13.27,13.27,3
20091001|2009-07-28 23:00,29,13.29,13.29,13.29,13.29,1
20091001|2009-07-28 23:30,29,13.29,13.29,13.29,13.29,2
20091001|2009-07-29 08:00,29,13.3,13.3,13.3,13.3,1
20091001|2009-07-29 09:00,29,13.3,13.3,13.22,13.22,20
20091001|2009-07-29 09:30,29,13.23,13.23,13.19,13.19,3
20091001|2009-07-29 10:00,29,13.19,13.22,13.19,13.22,35
20091001|2009-07-29 10:30,29,13.2,13.22,13.17,13.2,20
20091001|2009-07-29 11:00,29,13.2,13.2,13.17,13.19,10
20091001|2009-07-29 11:30,29,13.16,13.16,13.11,13.11,2
20091001|2009-07-29 12:00,29,13.08,13.08,12.91,13.05,29
20091001|2009-07-29 12:30,29,13.04,13.04,12.6,12.62,53
20091001|2009-07-29 13:00,29,12.62,12.8,12.58,12.7,40
20091001|2009-07-29 13:30,29,12.79,12.8,12.79,12.8,6
20091001|2009-07-29 14:00,29,12.78,12.78,12.75,12.78,8
20091001|2009-07-29 14:30,29,12.78,12.78,12.78,12.78,1
20091001|2009-07-29 15:00,29,12.78,12.78,12.78,12.78,6
20091001|2009-07-29 15:30,29,12.78,12.78,12.78,12.78,5
20091001|2009-07-29 19:00,30,12.79,12.79,12.79,12.79,1
20091001|2009-07-30 06:30,30,12.73,12.73,12.7,12.7,7
20091001|2009-07-30 07:30,30,12.78,12.78,12.7,12.7,12
20091001|2009-07-30 08:00,30,12.75,12.75,12.75,12.75,3
20091001|2009-07-30 08:30,30,12.79,12.79,12.79,12.79,2
20091001|2009-07-30 09:00,30,12.82,12.9,12.8,12.9,25
20091001|2009-07-30 09:30,30,12.9,12.9,12.83,12.87,19
20091001|2009-07-30 10:00,30,12.87,12.87,12.8,12.8,14
20091001|2009-07-30 10:30,30,12.81,12.87,12.52,12.8,41
20091001|2009-07-30 11:00,30,12.8,12.8,12.65,12.65,14
20091001|2009-07-30 12:00,30,12.56,12.56,12.4,12.4,27
20091001|2009-07-30 12:30,30,12.37,12.37,12.3,12.35,30
20091001|2009-07-30 13:00,30,12.37,12.37,12.37,12.37,4
20091001|2009-07-30 14:30,30,12.4,12.4,12.4,12.4,25
20091001|2009-07-30 15:00,30,12.42,12.5,12.42,12.45,4
20091001|2009-07-30 15:30,30,12.4,12.4,12.37,12.37,4
20091001|2009-07-30 17:00,31,12.31,12.31,12.3,12.3,2
20091001|2009-07-30 18:00,31,12.39,12.4,12.39,12.4,3
20091001|2009-07-30 22:30,31,12.42,12.42,12.42,12.42,1
20091001|2009-07-30 23:00,31,12.43,12.47,12.43,12.47,3
20091001|2009-07-30 23:30,31,12.45,12.45,12.45,12.45,10
20091001|2009-07-31 06:30,31,12.48,12.48,12.48,12.48,5
20091001|2009-07-31 07:30,31,12.5,12.5,12.5,12.5,1
20091001|2009-07-31 08:30,31,12.56,13.02,12.56,13,52
20091001|2009-07-31 09:00,31,13,13.1,12.86,12.86,65
20091001|2009-07-31 09:30,31,12.8,12.94,12.78,12.9,82
20091001|2009-07-31 10:00,31,12.9,12.99,12.9,12.99,12
20091001|2009-07-31 10:30,31,12.9,12.93,12.8,12.8,23
20091001|2009-07-31 11:00,31,12.8,12.8,12.78,12.8,20
20091001|2009-07-31 11:30,31,12.8,12.8,12.8,12.8,11
20091001|2009-07-31 12:00,31,12.85,12.92,12.85,12.89,20
20091001|2009-07-31 12:30,31,12.9,12.96,12.9,12.91,49
20091001|2009-07-31 13:00,31,12.96,12.96,12.96,12.96,1
20091001|2009-08-03 09:00,3,13.01,13.32,13.01,13.25,52
20091001|2009-08-03 09:30,3,13.3,13.35,13.27,13.33,68
20091001|2009-08-03 10:00,3,13.35,13.36,13.28,13.28,25
20091001|2009-08-03 10:30,3,13.27,13.27,13.01,13.08,21
20091001|2009-08-03 11:00,3,13.02,13.08,12.9,12.99,21
20091001|2009-08-03 11:30,3,13,13.04,12.86,12.93,29
20091001|2009-08-03 12:00,3,12.91,12.97,12.91,12.97,11
20091001|2009-08-03 12:30,3,12.92,12.92,12.92,12.92,2
20091001|2009-08-03 13:00,3,12.97,12.97,12.9,12.97,9
20091001|2009-08-03 14:30,3,12.9,12.9,12.9,12.9,5
20091001|2009-08-03 15:00,3,12.9,12.9,12.85,12.85,17
20091001|2009-08-03 17:00,4,12.99,12.99,12.99,12.99,1
20091001|2009-08-03 22:00,4,12.97,12.97,12.97,12.97,1
20091001|2009-08-04 08:30,4,12.92,12.92,12.9,12.9,2
20091001|2009-08-04 09:00,4,12.89,12.89,12.85,12.85,3
20091001|2009-08-04 09:30,4,12.85,12.92,12.85,12.92,16
20091001|2009-08-04 10:00,4,12.9,12.9,12.85,12.85,12
20091001|2009-08-04 10:30,4,12.88,12.9,12.64,12.66,48
20091001|2009-08-04 11:00,4,12.65,12.65,12.46,12.46,40
20091001|2009-08-04 11:30,4,12.46,12.55,12.46,12.47,24
20091001|2009-08-04 12:00,4,12.5,12.52,12.5,12.52,3
20091001|2009-08-04 12:30,4,12.51,12.56,12.51,12.55,12
20091001|2009-08-04 13:00,4,12.51,12.51,12.51,12.51,1
20091001|2009-08-04 14:00,4,12.58,12.58,12.51,12.51,3
20091001|2009-08-04 14:30,4,12.51,12.51,12.47,12.47,17
20091001|2009-08-04 15:30,4,12.48,12.48,12.48,12.48,1
20091001|2009-08-04 17:00,5,12.42,12.42,12.42,12.42,1
20091001|2009-08-04 18:30,5,12.41,12.41,12.38,12.38,5
20091001|2009-08-04 19:30,5,12.4,12.4,12.38,12.38,3
20091001|2009-08-04 21:00,5,12.45,12.45,12.38,12.42,7
20091001|2009-08-04 21:30,5,12.39,12.39,12.39,12.39,1
20091001|2009-08-05 05:30,5,12.46,12.46,12.46,12.46,2
20091001|2009-08-05 08:00,5,12.49,12.54,12.49,12.54,7
20091001|2009-08-05 08:30,5,12.6,12.7,12.59,12.67,42
20091001|2009-08-05 09:00,5,12.74,12.74,12.66,12.72,20
20091001|2009-08-05 09:30,5,12.72,12.72,12.65,12.66,14
20091001|2009-08-05 10:00,5,12.68,12.72,12.61,12.61,19
20091001|2009-08-05 10:30,5,12.67,12.67,12.53,12.53,27
20091001|2009-08-05 11:00,5,12.61,12.61,12.55,12.55,9
20091001|2009-08-05 11:30,5,12.61,12.61,12.61,12.61,1
20091001|2009-08-05 12:00,5,12.55,12.55,12.55,12.55,9
20091001|2009-08-05 12:30,5,12.6,12.68,12.55,12.68,31
20091001|2009-08-05 13:00,5,12.63,12.68,12.61,12.68,3
20091001|2009-08-05 13:30,5,12.58,12.58,12.58,12.58,1
20091001|2009-08-05 17:00,6,12.6,12.6,12.6,12.6,1
20091001|2009-08-06 07:00,6,12.6,12.65,12.6,12.65,6
20091001|2009-08-06 08:30,6,12.65,12.65,12.56,12.64,4
20091001|2009-08-06 09:00,6,12.71,12.71,12.65,12.65,5
20091001|2009-08-06 09:30,6,12.65,12.65,12.6,12.63,21
20091001|2009-08-06 10:30,6,12.65,12.86,12.57,12.8,57
20091001|2009-08-06 11:00,6,12.87,12.94,12.85,12.85,14
20091001|2009-08-06 11:30,6,12.8,12.8,12.8,12.8,2
20091001|2009-08-06 12:00,6,12.76,12.82,12.76,12.82,4
20091001|2009-08-06 12:30,6,12.9,12.9,12.9,12.9,1
20091001|2009-08-06 13:00,6,12.88,12.93,12.88,12.93,21
20091001|2009-08-06 13:30,6,12.86,12.86,12.86,12.86,1
20091001|2009-08-06 14:30,6,12.9,12.9,12.9,12.9,37
20091001|2009-08-06 15:30,6,12.9,12.9,12.9,12.9,8
20091001|2009-08-06 18:00,7,12.95,12.95,12.95,12.95,3
20091001|2009-08-07 08:00,7,12.92,12.92,12.92,12.92,1
20091001|2009-08-07 08:30,7,12.97,13.09,12.97,13.09,19
20091001|2009-08-07 09:00,7,13.1,13.2,13.1,13.2,25
20091001|2009-08-07 09:30,7,13.17,13.21,13.14,13.17,46
20091001|2009-08-07 10:00,7,13.23,13.23,13.04,13.07,15
20091001|2009-08-07 10:30,7,13.07,13.2,13.07,13.18,12
20091001|2009-08-07 11:00,7,13.2,13.21,13.2,13.21,2
20091001|2009-08-07 11:30,7,13.21,13.21,13.21,13.21,3
20091001|2009-08-07 12:00,7,13.19,13.23,13.19,13.23,13
20091001|2009-08-07 12:30,7,13.23,13.24,13.23,13.24,17
20091001|2009-08-07 13:00,7,13.23,13.25,13.23,13.25,17
20091001|2009-08-10 09:00,10,13.27,13.29,13.27,13.29,2
20091001|2009-08-10 09:30,10,13.22,13.22,13.2,13.2,3
20091001|2009-08-10 10:00,10,13.27,13.31,13.27,13.3,14
20091001|2009-08-10 10:30,10,13.34,13.34,13.17,13.17,18
20091001|2009-08-10 11:00,10,13.16,13.16,13.01,13.01,23
20091001|2009-08-10 11:30,10,13.05,13.14,13.05,13.14,9
20091001|2009-08-10 12:00,10,13.12,13.26,13.12,13.26,15
20091001|2009-08-10 12:30,10,13.27,13.33,13.27,13.33,5
20091001|2009-08-10 13:00,10,13.28,13.32,13.23,13.32,23
20091001|2009-08-10 15:00,10,13.32,13.33,13.32,13.33,4
20091001|2009-08-11 07:30,11,13.34,13.34,13.34,13.34,2
20091001|2009-08-11 09:00,11,13.32,13.32,13.2,13.25,5
20091001|2009-08-11 09:30,11,13.2,13.22,13.2,13.22,2
20091001|2009-08-11 10:00,11,13.23,13.24,13.23,13.24,7
20091001|2009-08-11 10:30,11,13.2,13.23,13.2,13.23,5
20091001|2009-08-11 11:00,11,13.26,13.26,13.26,13.26,2
20091001|2009-08-11 13:00,11,13.32,13.32,13.22,13.22,2
20091001|2009-08-11 13:30,11,13.22,13.22,13.2,13.2,7
20091001|2009-08-11 14:00,11,13.2,13.2,13.2,13.2,3
20091001|2009-08-11 21:00,12,13.33,13.33,13.33,13.33,1
20091001|2009-08-11 21:30,12,13.27,13.27,13.27,13.27,1
20091001|2009-08-12 09:00,12,13.28,13.3,13.27,13.3,9
20091001|2009-08-12 09:30,12,13.33,13.33,13.25,13.25,2
20091001|2009-08-12 10:00,12,13.25,13.25,13.2,13.25,5
20091001|2009-08-12 10:30,12,13.25,13.46,13.25,13.46,20
20091001|2009-08-12 11:00,12,13.4,13.5,13.4,13.45,26
20091001|2009-08-12 11:30,12,13.45,13.51,13.45,13.51,11
20091001|2009-08-12 12:30,12,13.47,13.49,13.47,13.49,2
20091001|2009-08-12 13:00,12,13.45,13.47,13.45,13.47,5
20091001|2009-08-12 14:00,12,13.45,13.45,13.45,13.45,4
20091001|2009-08-12 15:30,12,13.45,13.45,13.45,13.45,13
20091001|2009-08-12 20:30,13,13.55,13.61,13.55,13.61,2
20091001|2009-08-13 07:30,13,13.6,13.6,13.6,13.6,2
20091001|2009-08-13 08:00,13,13.55,13.61,13.55,13.57,8
20091001|2009-08-13 08:30,13,13.55,13.55,13.5,13.5,7
20091001|2009-08-13 09:00,13,13.5,13.55,13.5,13.55,20
20091001|2009-08-13 09:30,13,13.5,13.52,13.45,13.45,10
20091001|2009-08-13 10:00,13,13.51,13.52,13.5,13.52,9
20091001|2009-08-13 10:30,13,13.54,13.6,13.54,13.54,57
20091001|2009-08-13 11:00,13,13.52,13.52,13.31,13.45,45
20091001|2009-08-13 11:30,13,13.4,13.4,13.37,13.37,20
20091001|2009-08-13 12:00,13,13.34,13.42,13.33,13.4,14
20091001|2009-08-13 12:30,13,13.4,13.4,13.4,13.4,1
20091001|2009-08-13 13:00,13,13.38,13.4,13.35,13.4,25
20091001|2009-08-14 08:00,14,13.3,13.3,13.3,13.3,3
20091001|2009-08-14 09:30,14,13.21,13.31,13.21,13.31,2
20091001|2009-08-14 10:00,14,13.3,13.42,13.23,13.42,14
20091001|2009-08-14 10:30,14,13.46,13.5,13.45,13.45,9
20091001|2009-08-14 11:00,14,13.4,13.4,13.35,13.35,13
20091001|2009-08-14 11:30,14,13.35,13.35,13.35,13.35,6
20091001|2009-08-14 12:00,14,13.35,13.35,13.25,13.25,22
20091001|2009-08-14 12:30,14,13.27,13.27,13.22,13.22,16
20091001|2009-08-14 13:00,14,13.25,13.25,13.25,13.25,10
20091001|2009-08-14 13:30,14,13.24,13.25,13.24,13.25,15
20091001|2009-08-17 09:00,17,13.25,13.25,13.16,13.16,2
20091001|2009-08-17 09:30,17,13.01,13.16,13,13,34
20091001|2009-08-17 10:00,17,13.05,13.05,12.99,12.99,41
20091001|2009-08-17 10:30,17,13,13,12.9,12.9,25
20091001|2009-08-17 11:30,17,12.9,12.9,12.9,12.9,8
20091001|2009-08-17 12:00,17,12.95,13,12.95,13,6
20091001|2009-08-17 12:30,17,13.02,13.03,13,13,6
20091001|2009-08-17 13:00,17,13,13.08,13,13.08,14
20091001|2009-08-17 14:00,17,12.95,12.96,12.95,12.96,9
20091001|2009-08-17 14:30,17,12.96,12.97,12.96,12.97,9
20091001|2009-08-17 15:30,17,12.96,12.97,12.96,12.97,3
20091001|2009-08-17 17:30,18,12.98,12.98,12.98,12.98,1
20091001|2009-08-17 23:30,18,12.95,12.95,12.95,12.95,1
20091001|2009-08-18 05:30,18,12.99,12.99,12.99,12.99,2
20091001|2009-08-18 06:30,18,12.95,12.95,12.95,12.95,1
20091001|2009-08-18 08:30,18,13,13,13,13,2
20091001|2009-08-18 09:00,18,12.88,12.88,12.88,12.88,1
20091001|2009-08-18 09:30,18,12.9,12.9,12.9,12.9,1
20091001|2009-08-18 10:00,18,12.86,12.92,12.86,12.92,2
20091001|2009-08-18 10:30,18,12.99,13.1,12.92,13.03,44
20091001|2009-08-18 11:30,18,12.99,12.99,12.99,12.99,1
20091001|2009-08-18 12:00,18,13.01,13.01,12.91,12.91,9
20091001|2009-08-18 13:00,18,12.92,12.92,12.92,12.92,7
20091001|2009-08-18 13:30,18,12.92,12.92,12.92,12.92,1
20091001|2009-08-18 14:00,18,12.87,12.94,12.8,12.86,36
20091001|2009-08-18 14:30,18,12.87,12.87,12.87,12.87,2
20091001|2009-08-18 15:00,18,12.9,12.9,12.9,12.9,5
20091001|2009-08-19 08:00,19,12.8,12.8,12.8,12.8,3
20091001|2009-08-19 09:00,19,12.85,12.85,12.81,12.82,3
20091001|2009-08-19 10:00,19,12.94,12.99,12.94,12.99,6
20091001|2009-08-19 10:30,19,12.99,13.08,12.95,12.95,18
20091001|2009-08-19 11:00,19,13,13.03,13,13.03,8
20091001|2009-08-19 11:30,19,13.04,13.08,13.04,13.08,7
20091001|2009-08-19 12:00,19,13.03,13.03,13.01,13.01,4
20091001|2009-08-19 12:30,19,13.05,13.05,13.05,13.05,2
20091001|2009-08-19 13:00,19,13.01,13.08,13.01,13.08,7
20091001|2009-08-19 15:30,19,13.05,13.05,13.05,13.05,1
20091001|2009-08-19 17:00,20,13.1,13.18,13.1,13.18,6
20091001|2009-08-20 07:00,20,13.18,13.21,13.18,13.21,26
20091001|2009-08-20 07:30,20,13.25,13.25,13.25,13.25,10
20091001|2009-08-20 08:00,20,13.25,13.25,13.21,13.25,20
20091001|2009-08-20 08:30,20,13.26,13.31,13.26,13.31,18
20091001|2009-08-20 09:00,20,13.3,13.33,13.26,13.26,34
20091001|2009-08-20 09:30,20,13.26,13.27,13.18,13.2,35
20091001|2009-08-20 10:00,20,13.2,13.2,13.2,13.2,5
20091001|2009-08-20 10:30,20,13.23,13.25,13.06,13.12,129
20091001|2009-08-20 11:00,20,13.15,13.31,13.12,13.31,72
20091001|2009-08-20 11:30,20,13.25,13.25,13.25,13.25,1
20091001|2009-08-20 12:00,20,13.25,13.25,13.25,13.25,1
20091001|2009-08-20 12:30,20,13.21,13.28,13.21,13.28,2
20091001|2009-08-20 13:00,20,13.28,13.29,13.25,13.25,4
20091001|2009-08-20 13:30,20,13.29,13.29,13.23,13.23,2
20091001|2009-08-20 14:00,20,13.21,13.21,13.21,13.21,1
20091001|2009-08-20 15:00,20,13.21,13.21,13.21,13.21,1
20091001|2009-08-20 15:30,20,13.24,13.25,13.24,13.25,10
20091001|2009-08-20 17:00,21,13.33,13.33,13.33,13.33,1
20091001|2009-08-20 17:30,21,13.39,13.4,13.39,13.4,12
20091001|2009-08-20 23:30,21,13.43,13.51,13.43,13.51,19
20091001|2009-08-21 00:00,21,13.49,13.49,13.49,13.49,1
20091001|2009-08-21 07:00,21,13.45,13.45,13.45,13.45,5
20091001|2009-08-21 07:30,21,13.45,13.45,13.45,13.45,9
20091001|2009-08-21 08:00,21,13.4,13.4,13.4,13.4,10
20091001|2009-08-21 08:30,21,13.41,13.41,13.41,13.41,1
20091001|2009-08-21 09:00,21,13.4,13.4,13.4,13.4,25
20091001|2009-08-21 10:00,21,13.4,13.45,13.4,13.41,16
20091001|2009-08-21 10:30,21,13.4,13.49,13.37,13.48,36
20091001|2009-08-21 11:00,21,13.45,13.46,13.45,13.46,2
20091001|2009-08-21 11:30,21,13.43,13.43,13.41,13.41,5
20091001|2009-08-21 12:30,21,13.44,13.47,13.44,13.47,4
20091001|2009-08-21 13:00,21,13.46,13.47,13.41,13.41,7
20091001|2009-08-21 13:30,21,13.4,13.4,13.4,13.4,2
20091001|2009-08-24 09:00,24,13.45,13.5,13.45,13.5,28
20091001|2009-08-24 09:30,24,13.46,13.48,13.46,13.48,5
20091001|2009-08-24 10:00,24,13.46,13.46,13.42,13.42,9
20091001|2009-08-24 10:30,24,13.42,13.45,13.42,13.45,9
20091001|2009-08-24 11:00,24,13.48,13.48,13.48,13.48,5
20091001|2009-08-24 13:00,24,13.43,13.49,13.43,13.46,3
20091001|2009-08-24 15:30,24,13.42,13.42,13.42,13.42,28
20091001|2009-08-24 17:00,25,13.36,13.36,13.36,13.36,1
20091001|2009-08-24 18:30,25,13.36,13.36,13.36,13.36,4
20091001|2009-08-25 06:30,25,13.48,13.49,13.48,13.49,5
20091001|2009-08-25 08:00,25,13.49,13.5,13.49,13.5,10
20091001|2009-08-25 08:30,25,13.5,13.5,13.5,13.5,10
20091001|2009-08-25 09:00,25,13.51,13.51,13.44,13.44,11
20091001|2009-08-25 09:30,25,13.44,13.46,13.44,13.45,50
20091001|2009-08-25 10:30,25,13.44,13.44,13.4,13.44,16
20091001|2009-08-25 11:00,25,13.46,13.46,13.4,13.4,12
20091001|2009-08-25 11:30,25,13.42,13.48,13.42,13.48,17
20091001|2009-08-25 12:00,25,13.46,13.46,13.45,13.45,4
20091001|2009-08-25 12:30,25,13.48,13.48,13.48,13.48,9
20091001|2009-08-25 13:00,25,13.48,13.48,13.48,13.48,1
20091001|2009-08-25 15:00,25,13.48,13.48,13.48,13.48,2
20091001|2009-08-26 07:30,26,13.46,13.5,13.46,13.5,12
20091001|2009-08-26 08:00,26,13.51,13.51,13.48,13.48,6
20091001|2009-08-26 08:30,26,13.48,13.48,13.46,13.46,24
20091001|2009-08-26 09:00,26,13.46,13.46,13.46,13.46,2
20091001|2009-08-26 09:30,26,13.46,13.5,13.46,13.5,7
20091001|2009-08-26 10:00,26,13.46,13.46,13.38,13.38,49
20091001|2009-08-26 10:30,26,13.34,13.34,13.05,13.15,57
20091001|2009-08-26 11:00,26,13.19,13.19,13.06,13.07,112
20091001|2009-08-26 11:30,26,13.1,13.12,13.1,13.12,14
20091001|2009-08-26 12:00,26,13.14,13.2,13.14,13.2,8
20091001|2009-08-26 12:30,26,13.15,13.15,13.15,13.15,1
20091001|2009-08-26 13:00,26,13.15,13.15,13.05,13.05,13
20091001|2009-08-26 13:30,26,13.1,13.1,13.05,13.05,3
20091001|2009-08-26 14:00,26,13.04,13.04,13.04,13.04,2
20091001|2009-08-26 15:30,26,13,13,13,13,3
20091001|2009-08-26 17:00,27,13,13,13,13,2
20091001|2009-08-26 19:00,27,13,13,13,13,4
20091001|2009-08-27 06:00,27,13.06,13.06,13.06,13.06,14
20091001|2009-08-27 07:30,27,13.08,13.08,13.06,13.06,7
20091001|2009-08-27 08:00,27,13.1,13.1,13.1,13.1,1
20091001|2009-08-27 09:00,27,13.06,13.09,13,13,51
20091001|2009-08-27 09:30,27,12.98,12.98,12.9,12.95,42
20091001|2009-08-27 10:00,27,12.96,12.96,12.95,12.96,4
20091001|2009-08-27 10:30,27,12.95,12.95,12.79,12.92,44
20091001|2009-08-27 11:00,27,12.82,12.83,12.75,12.75,32
20091001|2009-08-27 11:30,27,12.82,12.84,12.82,12.84,5
20091001|2009-08-27 12:00,27,12.82,12.89,12.81,12.89,17
20091001|2009-08-27 12:30,27,12.85,12.85,12.78,12.78,37
20091001|2009-08-27 13:00,27,12.79,12.79,12.75,12.78,11
20091001|2009-08-27 13:30,27,12.78,12.78,12.78,12.78,1
20091001|2009-08-27 14:00,27,12.77,12.77,12.76,12.76,4
20091001|2009-08-27 14:30,27,12.78,12.78,12.78,12.78,6
20091001|2009-08-27 15:00,27,12.79,12.79,12.79,12.79,1
20091001|2009-08-27 15:30,27,12.79,12.79,12.79,12.79,2
20091001|2009-08-27 17:00,28,12.72,12.72,12.72,12.72,7
20091001|2009-08-27 19:30,28,12.8,12.8,12.8,12.8,2
20091001|2009-08-27 20:30,28,12.71,12.71,12.71,12.71,2
20091001|2009-08-28 05:30,28,12.71,12.71,12.71,12.71,1
20091001|2009-08-28 08:00,28,12.76,12.76,12.76,12.76,1
20091001|2009-08-28 08:30,28,12.76,12.76,12.76,12.76,1
20091001|2009-08-28 09:00,28,12.74,12.74,12.71,12.71,41
20091001|2009-08-28 09:30,28,12.71,12.71,12.69,12.7,23
20091001|2009-08-28 10:30,28,12.72,12.72,12.57,12.6,70
20091001|2009-08-28 11:00,28,12.6,12.6,12.58,12.6,25
20091001|2009-08-28 11:30,28,12.61,12.62,12.61,12.62,3
20091001|2009-08-28 12:00,28,12.62,12.62,12.62,12.62,12
20091001|2009-08-28 13:00,28,12.65,12.65,12.65,12.65,1
20091001|2009-08-28 13:30,28,12.62,12.62,12.55,12.58,86
20091001|2009-08-31 09:00,31,12.51,12.51,12.5,12.51,9
20091001|2009-08-31 09:30,31,12.47,12.48,12.46,12.46,15
20091001|2009-08-31 10:00,31,12.48,12.48,12.46,12.46,11
20091001|2009-08-31 10:30,31,12.47,12.49,12.42,12.42,60
20091001|2009-08-31 11:00,31,12.41,12.44,12.41,12.44,33
20091001|2009-08-31 11:30,31,12.44,12.45,12.44,12.45,9
20091001|2009-08-31 12:00,31,12.46,12.46,12.46,12.46,1
20091001|2009-08-31 12:30,31,12.46,12.46,12.46,12.46,5
20091001|2009-08-31 13:00,31,12.48,12.48,12.44,12.44,2
20091001|2009-08-31 13:30,31,12.48,12.48,12.48,12.48,1
20091001|2009-08-31 14:00,31,12.48,12.48,12.48,12.48,8
20091001|2009-08-31 20:30,1,12.41,12.41,12.41,12.41,1
20091001|2009-08-31 22:00,1,12.45,12.45,12.45,12.45,1
20091001|2009-09-01 07:30,1,12.44,12.44,12.44,12.44,6
20091001|2009-09-01 09:00,1,12.41,12.42,12.41,12.42,15
20091001|2009-09-01 09:30,1,12.41,12.41,12.35,12.38,16
20091001|2009-09-01 10:00,1,12.36,12.36,12.29,12.32,34
20091001|2009-09-01 10:30,1,12.36,12.36,12.32,12.32,23
20091001|2009-09-01 11:00,1,12.33,12.33,12.32,12.32,10
20091001|2009-09-01 11:30,1,12.32,12.35,12.32,12.35,2
20091001|2009-09-01 12:00,1,12.36,12.36,12.35,12.35,6
20091001|2009-09-01 12:30,1,12.31,12.31,12.3,12.3,8
20091001|2009-09-01 13:00,1,12.3,12.36,12.3,12.36,14
20091001|2009-09-01 13:30,1,12.35,12.35,12.35,12.35,12
20091001|2009-09-02 00:30,2,12.31,12.31,12.31,12.31,2
20091001|2009-09-02 06:00,2,12.31,12.31,12.31,12.31,1
20091001|2009-09-02 06:30,2,12.31,12.31,12.3,12.3,18
20091001|2009-09-02 07:00,2,12.3,12.3,12.3,12.3,10
20091001|2009-09-02 08:00,2,12.3,12.3,12.3,12.3,13
20091001|2009-09-02 08:30,2,12.3,12.3,12.3,12.3,3
20091001|2009-09-02 09:00,2,12.3,12.41,12.3,12.41,11
20091001|2009-09-02 09:30,2,12.41,12.43,12.37,12.4,16
20091001|2009-09-02 10:00,2,12.4,12.4,12.32,12.37,28
20091001|2009-09-02 10:30,2,12.32,12.32,12.23,12.28,90
20091001|2009-09-02 11:00,2,12.3,12.34,12.24,12.3,68
20091001|2009-09-02 11:30,2,12.3,12.32,12.3,12.32,19
20091001|2009-09-02 12:00,2,12.3,12.3,12.25,12.25,6
20091001|2009-09-02 12:30,2,12.27,12.35,12.25,12.35,12
20091001|2009-09-02 13:00,2,12.36,12.4,12.35,12.4,16
20091001|2009-09-02 13:30,2,12.4,12.4,12.36,12.36,3
20091001|2009-09-02 14:00,2,12.4,12.4,12.4,12.4,3
20091001|2009-09-02 15:00,2,12.4,12.46,12.4,12.46,7
20091001|2009-09-02 15:30,2,12.46,12.46,12.46,12.46,8
20091001|2009-09-03 08:00,3,12.35,12.37,12.35,12.37,10
20091001|2009-09-03 09:00,3,12.37,12.41,12.37,12.4,23
20091001|2009-09-03 09:30,3,12.41,12.49,12.41,12.49,30
20091001|2009-09-03 10:00,3,12.42,12.42,12.39,12.39,7
20091001|2009-09-03 10:30,3,12.37,12.38,12.3,12.37,49
20091001|2009-09-03 11:00,3,12.35,12.37,12.35,12.35,14
20091001|2009-09-03 11:30,3,12.38,12.4,12.38,12.4,15
20091001|2009-09-03 12:30,3,12.38,12.4,12.38,12.4,3
20091001|2009-09-03 17:00,4,12.44,12.44,12.44,12.44,2
20091001|2009-09-04 05:30,4,12.35,12.35,12.35,12.35,2
20091001|2009-09-04 08:00,4,12.35,12.35,12.3,12.3,7
20091001|2009-09-04 08:30,4,12.3,12.3,12.3,12.3,2
20091001|2009-09-04 09:00,4,12.25,12.27,12.2,12.24,68
20091001|2009-09-04 09:30,4,12.22,12.25,12.22,12.25,2
20091001|2009-09-04 10:00,4,12.22,12.22,12.2,12.2,34
20091001|2009-09-04 10:30,4,12.21,12.22,12.18,12.18,17
20091001|2009-09-04 11:00,4,12.16,12.16,12.15,12.15,55
20091001|2009-09-04 11:30,4,12.16,12.16,12.11,12.16,10
20091001|2009-09-04 12:30,4,12.12,12.14,12.11,12.11,15
20091001|2009-09-04 13:00,4,12.11,12.23,12.11,12.22,33
20091001|2009-09-04 13:30,4,12.21,12.21,12.21,12.21,2
20091001|2009-09-08 06:00,8,12.19,12.19,12.19,12.19,2
20091001|2009-09-08 07:30,8,12.15,12.15,12.15,12.15,3
20091001|2009-09-08 08:00,8,12.13,12.13,12.13,12.13,5
20091001|2009-09-08 08:30,8,12.15,12.17,12.15,12.17,8
20091001|2009-09-08 09:00,8,12.17,12.25,12.17,12.25,15
20091001|2009-09-08 09:30,8,12.23,12.24,12.23,12.24,3
20091001|2009-09-08 10:00,8,12.18,12.18,12.18,12.18,1
20091001|2009-09-08 10:30,8,12.19,12.19,12.15,12.15,14
20091001|2009-09-08 11:00,8,12.15,12.15,12.1,12.15,54
20091001|2009-09-08 11:30,8,12.1,12.1,12.1,12.1,8
20091001|2009-09-08 12:30,8,12.14,12.14,12.1,12.1,6
20091001|2009-09-08 13:00,8,12.1,12.15,12.1,12.15,7
20091001|2009-09-08 14:00,8,12.16,12.16,12.16,12.16,2
20091001|2009-09-08 15:00,8,12.16,12.16,12.15,12.15,32
20091001|2009-09-08 18:30,9,12.16,12.16,12.16,12.16,2
20091001|2009-09-09 08:30,9,12.19,12.2,12.19,12.2,5
20091001|2009-09-09 09:00,9,12.19,12.19,12.17,12.17,4
20091001|2009-09-09 09:30,9,12.2,12.27,12.18,12.23,23
20091001|2009-09-09 10:00,9,12.23,12.25,12.22,12.25,101
20091001|2009-09-09 10:30,9,12.28,12.28,12.23,12.23,24
20091001|2009-09-09 11:00,9,12.23,12.25,12.23,12.25,10
20091001|2009-09-09 11:30,9,12.25,12.25,12.25,12.25,1
20091001|2009-09-09 12:30,9,12.25,12.25,12.24,12.24,6
20091001|2009-09-09 13:00,9,12.24,12.24,12.23,12.23,30
20091001|2009-09-09 13:30,9,12.24,12.24,12.24,12.24,2
20091001|2009-09-09 14:30,9,12.22,12.22,12.22,12.22,1
20091001|2009-09-10 08:30,10,12.26,12.4,12.26,12.4,8
20091001|2009-09-10 09:00,10,12.39,12.39,12.31,12.31,39
20091001|2009-09-10 09:30,10,12.3,12.32,12.28,12.32,24
20091001|2009-09-10 10:00,10,12.33,12.35,12.32,12.32,7
20091001|2009-09-10 10:30,10,12.31,12.37,12.27,12.3,57
20091001|2009-09-10 11:00,10,12.32,12.32,12.31,12.31,4
20091001|2009-09-10 11:30,10,12.31,12.31,12.3,12.3,7
20091001|2009-09-10 12:00,10,12.31,12.31,12.3,12.3,2
20091001|2009-09-10 12:30,10,12.3,12.35,12.3,12.34,29
20091001|2009-09-10 13:00,10,12.34,12.34,12.32,12.32,17
20091001|2009-09-10 13:30,10,12.32,12.33,12.32,12.33,10
20091001|2009-09-10 14:30,10,12.34,12.35,12.34,12.35,19
20091001|2009-09-10 15:00,10,12.33,12.33,12.33,12.33,5
20091001|2009-09-10 15:30,10,12.34,12.41,12.34,12.41,104
20091001|2009-09-10 16:00,10,12.41,12.41,12.41,12.41,5
20091001|2009-09-10 17:00,11,12.4,12.65,12.3,12.35,132
20091001|2009-09-11 06:30,11,12.39,12.39,12.39,12.39,2
20091001|2009-09-11 07:00,11,12.4,12.4,12.4,12.4,1
20091001|2009-09-11 07:30,11,12.4,12.44,12.4,12.4,5
20091001|2009-09-11 08:00,11,12.45,12.45,12.38,12.38,10
20091001|2009-09-11 08:30,11,12.36,12.36,12.22,12.25,47
20091001|2009-09-11 09:00,11,12.25,12.3,12.2,12.27,56
20091001|2009-09-11 10:00,11,12.26,12.26,12.23,12.23,4
20091001|2009-09-11 10:30,11,12.22,12.26,12.18,12.18,32
20091001|2009-09-11 11:00,11,12.2,12.22,12.19,12.21,40
20091001|2009-09-11 11:30,11,12.19,12.19,12.18,12.18,7
20091001|2009-09-11 12:00,11,12.17,12.21,12.17,12.2,9
20091001|2009-09-11 12:30,11,12.2,12.2,12.2,12.2,1
20091001|2009-09-11 13:00,11,12.17,12.19,12.14,12.14,9
20091001|2009-09-11 13:30,11,12.14,12.15,12.11,12.11,27
20091001|2009-09-14 09:00,14,12.15,12.15,12.08,12.11,13
20091001|2009-09-14 09:30,14,12.1,12.1,12.05,12.05,2
20091001|2009-09-14 10:30,14,12.1,12.25,12.1,12.25,26
20091001|2009-09-14 11:00,14,12.21,12.21,12.21,12.21,11
20091001|2009-09-14 11:30,14,12.24,12.28,12.24,12.24,14
20091001|2009-09-14 12:00,14,12.24,12.3,12.24,12.28,37
20091001|2009-09-14 13:00,14,12.29,12.29,12.28,12.28,6
20091001|2009-09-14 15:00,14,12.31,12.35,12.31,12.35,10
20091001|2009-09-14 15:30,14,12.28,12.28,12.28,12.28,1
20091001|2009-09-15 07:30,15,12.27,12.27,12.27,12.27,3
20091001|2009-09-15 09:00,15,12.25,12.26,12.22,12.26,11
20091001|2009-09-15 09:30,15,12.25,12.27,12.25,12.25,13
20091001|2009-09-15 10:00,15,12.27,12.33,12.25,12.33,27
20091001|2009-09-15 10:30,15,12.33,12.51,12.23,12.24,49
20091001|2009-09-15 11:00,15,12.21,12.32,12.21,12.25,15
20091001|2009-09-15 11:30,15,12.25,12.25,12.25,12.25,3
20091001|2009-09-15 12:00,15,12.24,12.25,12.2,12.2,7
20091001|2009-09-15 12:30,15,12.2,12.2,12.17,12.17,3
20091001|2009-09-15 13:00,15,12.17,12.22,12.16,12.16,5
20091001|2009-09-15 15:30,15,12.16,12.16,12.16,12.16,2
20091001|2009-09-16 09:00,16,12.15,12.15,12.12,12.12,9
20091001|2009-09-16 09:30,16,12.13,12.13,12.1,12.12,36
20091001|2009-09-16 10:00,16,12.11,12.11,12.09,12.09,8
20091001|2009-09-16 10:30,16,12.1,12.18,12.09,12.12,23
20091001|2009-09-16 11:00,16,12.1,12.1,12.1,12.1,1
20091001|2009-09-16 12:00,16,12.14,12.14,12.11,12.11,3
20091001|2009-09-16 12:30,16,12.13,12.13,12.11,12.12,27
20091001|2009-09-16 13:00,16,12.11,12.15,12.11,12.15,14
20091001|2009-09-16 13:30,16,12.14,12.15,12.14,12.15,7
20091001|2009-09-17 09:30,17,12.15,12.16,12.12,12.12,4
20091001|2009-09-17 10:00,17,12.12,12.15,12.12,12.15,49
20091001|2009-09-17 10:30,17,12.16,12.25,12.12,12.16,37
20091001|2009-09-17 11:00,17,12.2,12.2,12.1,12.13,24
20091001|2009-09-17 11:30,17,12.14,12.15,12.14,12.15,3
20091001|2009-09-17 12:00,17,12.15,12.15,12.15,12.15,1
20091001|2009-09-17 12:30,17,12.16,12.19,12.15,12.15,7
20091001|2009-09-17 13:00,17,12.16,12.2,12.16,12.2,2
20091001|2009-09-17 14:00,17,12.2,12.23,12.2,12.23,2
20091001|2009-09-17 14:30,17,12.23,12.25,12.23,12.25,4
20091001|2009-09-17 15:30,17,12.22,12.22,12.22,12.22,2
20091001|2009-09-17 22:00,18,12.2,12.2,12.2,12.2,2
20091001|2009-09-18 06:30,18,12.19,12.19,12.18,12.18,4
20091001|2009-09-18 07:30,18,12.22,12.24,12.22,12.24,2
20091001|2009-09-18 08:00,18,12.24,12.24,12.24,12.24,1
20091001|2009-09-18 08:30,18,12.22,12.22,12.22,12.22,2
20091001|2009-09-18 09:00,18,12.23,12.29,12.23,12.29,4
20091001|2009-09-18 09:30,18,12.3,12.35,12.3,12.3,117
20091001|2009-09-18 10:00,18,12.3,12.3,12.3,12.3,5
20091001|2009-09-18 10:30,18,12.34,12.45,12.3,12.45,81
20091001|2009-09-18 11:00,18,12.45,12.6,12.45,12.53,141
20091001|2009-09-18 11:30,18,12.5,12.53,12.46,12.46,12
20091001|2009-09-18 12:00,18,12.45,12.45,12.45,12.45,3
20091001|2009-09-18 12:30,18,12.47,12.53,12.47,12.52,22
20091001|2009-09-18 13:00,18,12.54,12.56,12.53,12.56,7
20091001|2009-09-18 13:30,18,12.57,12.57,12.56,12.56,2
20091001|2009-09-21 09:00,21,12.56,12.78,12.56,12.69,40
20091001|2009-09-21 09:30,21,12.69,12.69,12.69,12.69,7
20091001|2009-09-21 10:00,21,12.69,12.69,12.69,12.69,2
20091001|2009-09-21 10:30,21,12.69,12.75,12.66,12.75,77
20091001|2009-09-21 11:00,21,12.74,12.77,12.74,12.75,11
20091001|2009-09-21 11:30,21,12.75,12.77,12.75,12.77,4
20091001|2009-09-21 12:00,21,12.73,12.73,12.73,12.73,1
20091001|2009-09-21 12:30,21,12.71,12.71,12.7,12.7,5
20091001|2009-09-21 13:00,21,12.72,12.73,12.72,12.73,2
20091001|2009-09-21 13:30,21,12.74,12.75,12.74,12.75,3
20091001|2009-09-21 14:00,21,12.7,12.75,12.7,12.75,2
20091001|2009-09-21 15:00,21,12.75,12.75,12.75,12.75,13
20091001|2009-09-21 15:30,21,12.75,12.75,12.75,12.75,6
20091001|2009-09-21 17:00,22,12.75,12.75,12.75,12.75,2
20091001|2009-09-21 17:30,22,12.75,12.75,12.75,12.75,3
20091001|2009-09-22 04:30,22,12.78,12.78,12.78,12.78,2
20091001|2009-09-22 06:00,22,12.78,12.78,12.78,12.78,4
20091001|2009-09-22 06:30,22,12.78,12.78,12.78,12.78,3
20091001|2009-09-22 07:30,22,12.78,12.8,12.78,12.8,11
20091001|2009-09-22 08:00,22,12.8,12.8,12.8,12.8,6
20091001|2009-09-22 08:30,22,12.8,12.85,12.8,12.8,23
20091001|2009-09-22 09:00,22,12.8,12.85,12.79,12.8,10
20091001|2009-09-22 10:00,22,12.83,12.83,12.8,12.82,15
20091001|2009-09-22 10:30,22,12.8,12.83,12.75,12.77,27
20091001|2009-09-22 11:00,22,12.75,12.77,12.73,12.73,61
20091001|2009-09-22 11:30,22,12.73,12.73,12.73,12.73,29
20091001|2009-09-22 12:00,22,12.73,12.74,12.7,12.71,26
20091001|2009-09-22 12:30,22,12.66,12.68,12.57,12.57,16
20091001|2009-09-22 13:00,22,12.59,12.6,12.56,12.6,10
20091001|2009-09-22 13:30,22,12.6,12.6,12.57,12.57,9
20091001|2009-09-22 14:00,22,12.6,12.6,12.55,12.55,10
20091001|2009-09-22 14:30,22,12.55,12.55,12.55,12.55,6
20091001|2009-09-22 15:30,22,12.55,12.58,12.55,12.58,3
20091001|2009-09-23 08:00,23,12.6,12.6,12.6,12.6,2
20091001|2009-09-23 08:30,23,12.62,12.62,12.62,12.62,1
20091001|2009-09-23 09:00,23,12.64,12.72,12.64,12.7,50
20091001|2009-09-23 09:30,23,12.69,12.73,12.69,12.72,29
20091001|2009-09-23 10:00,23,12.74,12.78,12.74,12.77,14
20091001|2009-09-23 10:30,23,12.78,12.79,12.64,12.67,11
20091001|2009-09-23 11:00,23,12.7,12.7,12.6,12.6,10
20091001|2009-09-23 11:30,23,12.65,12.65,12.6,12.6,12
20091001|2009-09-23 12:00,23,12.63,12.65,12.63,12.65,13
20091001|2009-09-23 12:30,23,12.66,12.66,12.66,12.66,4
20091001|2009-09-23 13:00,23,12.65,12.65,12.59,12.64,20
20091001|2009-09-23 14:00,23,12.63,12.63,12.63,12.63,2
20091001|2009-09-24 08:30,24,12.7,12.7,12.7,12.7,1
20091001|2009-09-24 10:00,24,12.68,12.71,12.67,12.7,46
20091001|2009-09-24 10:30,24,12.7,12.73,12.54,12.6,44
20091001|2009-09-24 11:00,24,12.58,12.6,12.58,12.58,12
20091001|2009-09-24 11:30,24,12.56,12.56,12.55,12.55,16
20091001|2009-09-24 13:00,24,12.55,12.55,12.55,12.55,9
20091001|2009-09-24 13:30,24,12.56,12.62,12.56,12.61,18
20091001|2009-09-24 15:30,24,12.61,12.61,12.61,12.61,1
20091001|2009-09-24 17:00,25,12.58,12.58,12.58,12.58,1
20091001|2009-09-24 18:00,25,12.58,12.58,12.58,12.58,5
20091001|2009-09-24 18:30,25,12.58,12.58,12.58,12.58,2
20091001|2009-09-24 22:30,25,12.6,12.6,12.6,12.6,2
20091001|2009-09-25 00:30,25,12.61,12.61,12.61,12.61,1
20091001|2009-09-25 07:30,25,12.57,12.61,12.55,12.55,4
20091001|2009-09-25 08:00,25,12.61,12.61,12.61,12.61,2
20091001|2009-09-25 09:30,25,12.66,12.68,12.66,12.66,5
20091001|2009-09-25 10:00,25,12.67,12.7,12.66,12.7,7
20091001|2009-09-25 10:30,25,12.67,12.76,12.67,12.71,18
20091001|2009-09-25 11:00,25,12.71,12.75,12.71,12.75,27
20091001|2009-09-25 11:30,25,12.77,12.84,12.75,12.76,25
20091001|2009-09-25 12:00,25,12.74,12.74,12.72,12.72,8
20091001|2009-09-25 12:30,25,12.73,12.74,12.73,12.74,17
20091001|2009-09-25 13:00,25,12.74,12.8,12.74,12.75,14
20091001|2009-09-28 09:00,28,12.84,12.87,12.84,12.87,42
20091001|2009-09-28 09:30,28,12.88,12.88,12.81,12.81,15
20091001|2009-09-28 10:00,28,12.81,12.83,12.81,12.81,15
20091001|2009-09-28 10:30,28,12.76,12.78,12.75,12.75,10
20091001|2009-09-28 11:00,28,12.72,12.72,12.68,12.68,5
20091001|2009-09-28 11:30,28,12.69,12.7,12.69,12.69,4
20091001|2009-09-28 12:00,28,12.68,12.68,12.6,12.6,9
20091001|2009-09-28 12:30,28,12.62,12.62,12.62,12.62,1
20091001|2009-09-28 13:00,28,12.66,12.67,12.62,12.62,5
20091001|2009-09-28 15:30,28,12.7,12.71,12.7,12.71,16
20091001|2009-09-28 21:00,29,12.69,12.69,12.61,12.61,2
20091001|2009-09-29 08:30,29,12.7,12.7,12.7,12.7,1
20091001|2009-09-29 09:00,29,12.7,12.71,12.7,12.7,6
20091001|2009-09-29 09:30,29,12.69,12.69,12.69,12.69,1
20091001|2009-09-29 10:00,29,12.71,12.75,12.71,12.74,11
20091001|2009-09-29 10:30,29,12.74,12.75,12.56,12.61,84
20091001|2009-09-29 11:00,29,12.62,12.62,12.62,12.62,13
20091001|2009-09-29 11:30,29,12.67,12.67,12.67,12.67,1
20091001|2009-09-29 12:00,29,12.6,12.68,12.58,12.58,5
20091001|2009-09-29 13:00,29,12.65,12.67,12.65,12.67,2
20091001|2009-09-29 14:30,29,12.61,12.62,12.6,12.62,6
20091001|2009-09-29 15:00,29,12.61,12.61,12.6,12.6,5
20091001|2009-09-29 15:30,29,12.6,12.6,12.6,12.6,5
20091001|2009-09-30 07:30,30,12.66,12.66,12.66,12.66,5
20091001|2009-09-30 09:00,30,12.68,12.68,12.68,12.68,5
20091001|2009-09-30 09:30,30,12.67,12.67,12.64,12.64,21
20091001|2009-09-30 10:00,30,12.62,12.63,12.6,12.63,20
20091001|2009-09-30 10:30,30,12.64,12.66,12.56,12.56,21
20091001|2009-09-30 11:00,30,12.59,12.63,12.59,12.62,8
20091001|2009-09-30 11:30,30,12.62,12.66,12.62,12.66,5
20091001|2009-09-30 12:00,30,12.66,12.66,12.65,12.65,3
20091001|2009-09-30 12:30,30,12.56,12.56,12.56,12.56,1
20091001|2009-09-30 13:00,30,12.58,12.58,12.58,12.58,2
20091001|2009-09-30 15:00,30,12.58,12.58,12.58,12.58,1
20091001|2009-09-30 15:30,30,12.58,12.58,12.58,12.58,9
20091001|2009-09-30 18:00,1,12.6,12.6,12.6,12.6,1
20091001|2009-10-01 09:00,1,12.62,12.62,12.62,12.62,1
20091001|2009-10-01 09:30,1,12.62,12.65,12.62,12.65,4
20091001|2009-10-01 10:00,1,12.65,12.65,12.63,12.63,4
20091001|2009-10-01 10:30,1,12.64,12.76,12.64,12.71,21
20091001|2009-10-01 11:00,1,12.74,12.74,12.7,12.73,6
20091001|2009-10-01 11:30,1,12.65,12.69,12.65,12.69,6
20091001|2009-10-01 12:00,1,12.68,12.68,12.68,12.68,7
20091001|2009-10-01 12:30,1,12.68,12.68,12.68,12.68,9
20091001|2009-10-01 13:00,1,12.69,12.74,12.69,12.73,16
20091001|2009-10-01 13:30,1,12.69,12.69,12.69,12.69,1
20091001|2009-10-01 14:30,1,12.73,12.75,12.73,12.75,9
20091001|2009-10-01 17:00,2,12.68,12.68,12.68,12.68,5
20091001|2009-10-01 18:00,2,12.75,12.75,12.75,12.75,1
20091001|2009-10-01 19:00,2,12.72,12.72,12.72,12.72,1
20091001|2009-10-01 19:30,2,12.72,12.72,12.72,12.72,1
20091001|2009-10-01 20:00,2,12.72,12.72,12.72,12.72,1
20091001|2009-10-01 21:30,2,12.72,12.72,12.72,12.72,1
20091001|2009-10-02 07:00,2,12.75,12.75,12.75,12.75,2
20091001|2009-10-02 07:30,2,12.75,12.8,12.75,12.8,13
20091001|2009-10-02 08:00,2,12.81,12.82,12.81,12.82,11
20091001|2009-10-02 08:30,2,12.79,12.8,12.79,12.8,2
20091001|2009-10-02 09:00,2,12.78,12.78,12.78,12.78,10
20091001|2009-10-02 09:30,2,12.77,12.77,12.75,12.75,7
20091001|2009-10-02 10:00,2,12.75,12.76,12.75,12.76,20
20091001|2009-10-02 10:30,2,12.76,12.84,12.75,12.77,36
20091001|2009-10-02 11:00,2,12.79,12.82,12.76,12.76,14
20091001|2009-10-02 11:30,2,12.79,12.81,12.79,12.8,9
20091001|2009-10-02 12:00,2,12.78,12.8,12.77,12.77,18
20091001|2009-10-02 12:30,2,12.77,12.77,12.77,12.77,2
20091001|2009-10-02 13:00,2,12.8,12.81,12.79,12.79,15
20091001|2009-10-02 13:30,2,12.79,12.79,12.79,12.79,1
20091001|2009-10-05 09:00,5,12.83,12.85,12.83,12.85,9
20091001|2009-10-05 09:30,5,12.83,12.85,12.77,12.78,23
20091001|2009-10-05 10:00,5,12.82,12.82,12.82,12.82,2
20091001|2009-10-05 10:30,5,12.8,12.8,12.71,12.71,35
20091001|2009-10-05 12:30,5,12.74,12.76,12.74,12.76,2
20091001|2009-10-05 13:00,5,12.77,12.8,12.76,12.76,5
20091001|2009-10-05 14:30,5,12.74,12.74,12.73,12.73,3
20091001|2009-10-05 19:00,6,12.72,12.72,12.72,12.72,5
20091001|2009-10-06 07:30,6,12.75,12.75,12.75,12.75,1
20091001|2009-10-06 08:00,6,12.75,12.75,12.75,12.75,1
20091001|2009-10-06 08:30,6,12.75,12.75,12.75,12.75,2
20091001|2009-10-06 09:00,6,12.75,12.76,12.72,12.72,14
20091001|2009-10-06 09:30,6,12.76,12.78,12.75,12.76,25
20091001|2009-10-06 10:00,6,12.8,12.8,12.79,12.79,3
20091001|2009-10-06 10:30,6,12.75,12.79,12.75,12.77,39
20091001|2009-10-06 11:00,6,12.8,12.82,12.77,12.82,14
20091001|2009-10-06 12:00,6,12.82,12.85,12.82,12.85,6
20091001|2009-10-06 13:00,6,12.85,12.86,12.84,12.84,23
20091001|2009-10-06 19:00,7,12.85,12.85,12.85,12.85,2
20091001|2009-10-07 07:30,7,12.88,12.88,12.88,12.88,1
20091001|2009-10-07 08:00,7,12.85,12.85,12.85,12.85,1
20091001|2009-10-07 09:00,7,12.86,12.86,12.85,12.85,2
20091001|2009-10-07 09:30,7,12.85,12.9,12.85,12.9,9
20091001|2009-10-07 10:00,7,12.89,12.89,12.89,12.89,1
20091001|2009-10-07 10:30,7,12.85,12.85,12.81,12.81,10
20091001|2009-10-07 11:00,7,12.82,12.82,12.81,12.81,6
20091001|2009-10-07 12:00,7,12.84,12.84,12.84,12.84,1
20091001|2009-10-07 12:30,7,12.85,12.87,12.85,12.87,4
20091001|2009-10-07 13:00,7,12.87,12.88,12.84,12.84,32
20091001|2009-10-07 15:30,7,12.89,12.89,12.89,12.89,1
20091001|2009-10-07 17:00,8,12.9,12.9,12.9,12.9,1
20091001|2009-10-08 06:30,8,12.87,12.87,12.87,12.87,3
20091001|2009-10-08 07:00,8,12.83,12.86,12.83,12.83,11
20091001|2009-10-08 07:30,8,12.89,12.89,12.83,12.84,6
20091001|2009-10-08 09:00,8,12.85,12.85,12.85,12.85,5
20091001|2009-10-08 09:30,8,12.87,12.89,12.83,12.83,5
20091001|2009-10-08 10:00,8,12.83,12.83,12.83,12.83,2
20091001|2009-10-08 10:30,8,12.83,12.83,12.83,12.83,1
20091001|2009-10-08 11:30,8,12.85,12.85,12.85,12.85,1
20091001|2009-10-08 12:30,8,12.85,12.85,12.85,12.85,1
20091001|2009-10-08 13:00,8,12.86,12.86,12.86,12.86,1
20091001|2009-10-08 14:00,8,12.83,12.83,12.83,12.83,5
20091001|2009-10-08 14:30,8,12.83,12.83,12.83,12.83,28
20091001|2009-10-08 15:30,8,12.86,12.86,12.86,12.86,11
20091001|2009-10-08 17:30,9,12.86,12.86,12.86,12.86,1
20091001|2009-10-08 18:00,9,12.78,12.78,12.78,12.78,1
20091001|2009-10-08 18:30,9,12.78,12.78,12.78,12.78,1
20091001|2009-10-08 21:30,9,12.78,12.78,12.78,12.78,34
20091001|2009-10-12 09:00,12,12.77,12.77,12.77,12.77,1
20091001|2009-10-12 09:30,12,12.78,12.79,12.76,12.76,4
20091001|2009-10-12 10:30,12,12.76,12.78,12.73,12.75,14
20091001|2009-10-12 11:00,12,12.75,12.75,12.75,12.75,6
20091001|2009-10-12 11:30,12,12.75,12.75,12.75,12.75,10
20091001|2009-10-12 12:30,12,12.74,12.75,12.74,12.75,2
20091001|2009-10-12 13:00,12,12.75,12.75,12.74,12.74,3
20091001|2009-10-12 13:30,12,12.74,12.74,12.74,12.74,1
20091001|2009-10-13 00:30,13,12.77,12.77,12.77,12.77,1
20091001|2009-10-13 07:00,13,12.75,12.75,12.74,12.74,2
20091001|2009-10-13 09:30,13,12.74,12.75,12.74,12.75,2
20091001|2009-10-13 10:00,13,12.75,12.75,12.75,12.75,1
20091001|2009-10-13 10:30,13,12.75,12.75,12.71,12.73,7
20091001|2009-10-13 11:00,13,12.74,12.74,12.74,12.74,3
20091001|2009-10-13 13:00,13,12.75,12.75,12.75,12.75,1
20091001|2009-10-13 19:00,14,12.72,12.72,12.72,12.72,1
20091001|2009-10-14 07:30,14,12.72,12.72,12.72,12.72,5
20091001|2009-10-14 08:30,14,12.74,12.76,12.74,12.76,6
20091001|2009-10-14 09:00,14,12.75,12.75,12.75,12.75,4
20091001|2009-10-14 10:30,14,12.73,12.73,12.73,12.73,10
20091001|2009-10-14 11:30,14,12.74,12.74,12.74,12.74,1
20091001|2009-10-14 12:00,14,12.75,12.75,12.75,12.75,2
20091001|2009-10-14 13:00,14,12.76,12.76,12.76,12.76,1
20091001|2009-10-15 09:00,15,12.74,12.74,12.74,12.74,2
20091001|2009-10-15 09:30,15,12.77,12.77,12.76,12.76,2
20091001|2009-10-15 10:30,15,12.73,12.73,12.72,12.72,9
20091001|2009-10-15 11:30,15,12.72,12.72,12.7,12.7,2
20091001|2009-10-15 12:00,15,12.71,12.71,12.69,12.7,9
20091001|2009-10-15 12:30,15,12.71,12.72,12.71,12.72,2
20091001|2009-10-15 13:00,15,12.68,12.73,12.68,12.68,9
20091001|2009-10-15 15:30,15,12.69,12.69,12.69,12.69,2
20091001|2009-10-16 07:00,16,12.72,12.72,12.72,12.72,7
20091001|2009-10-16 07:30,16,12.74,12.75,12.74,12.75,8
20091001|2009-10-16 08:00,16,12.73,12.73,12.73,12.73,11
20091001|2009-10-16 08:30,16,12.73,12.73,12.73,12.73,1
20091001|2009-10-16 09:00,16,12.72,12.72,12.72,12.72,3
20091001|2009-10-16 09:30,16,12.72,12.72,12.72,12.72,6
20091001|2009-10-16 10:00,16,12.72,12.72,12.72,12.72,6
20091001|2009-10-16 10:30,16,12.71,12.71,12.7,12.7,9
20091001|2009-10-16 11:00,16,12.7,12.7,12.7,12.7,8
20091001|2009-10-16 12:30,16,12.72,12.74,12.72,12.73,17
20091001|2009-10-16 13:00,16,12.73,12.75,12.73,12.75,3
20091001|2009-10-16 13:30,16,12.74,12.74,12.72,12.72,8
20091001|2009-10-19 09:00,19,12.73,12.73,12.71,12.71,5
20091001|2009-10-19 09:30,19,12.71,12.71,12.71,12.71,2
20091001|2009-10-19 10:00,19,12.73,12.75,12.73,12.75,4
20091001|2009-10-19 10:30,19,12.71,12.71,12.71,12.71,1
20091001|2009-10-19 11:00,19,12.71,12.71,12.71,12.71,19
20091001|2009-10-19 11:30,19,12.71,12.71,12.71,12.71,10
20091001|2009-10-19 12:00,19,12.71,12.71,12.71,12.71,4
20091001|2009-10-19 12:30,19,12.7,12.7,12.7,12.7,1
20091001|2009-10-19 13:00,19,12.71,12.73,12.71,12.73,3
20091001|2009-10-19 14:00,19,12.7,12.7,12.7,12.7,2
20091001|2009-10-20 07:30,20,12.7,12.7,12.7,12.7,14
20091001|2009-10-20 09:00,20,12.7,12.7,12.7,12.7,5
20091001|2009-10-20 09:30,20,12.73,12.73,12.73,12.73,23
20091001|2009-10-20 10:00,20,12.73,12.74,12.72,12.72,16
20091001|2009-10-20 10:30,20,12.74,12.74,12.74,12.74,1
20091001|2009-10-20 11:00,20,12.75,12.75,12.73,12.74,30
20091001|2009-10-20 12:00,20,12.75,12.75,12.75,12.75,2
20091001|2009-10-20 12:30,20,12.75,12.77,12.75,12.76,36
20091001|2009-10-21 09:00,21,12.75,12.75,12.75,12.75,10
20091001|2009-10-21 09:30,21,12.75,12.75,12.75,12.75,2
20091001|2009-10-21 10:30,21,12.76,12.76,12.76,12.76,1
20091001|2009-10-21 11:00,21,12.76,12.77,12.76,12.77,16
20091001|2009-10-21 12:00,21,12.77,12.77,12.77,12.77,5
20091001|2009-10-21 12:30,21,12.76,12.76,12.76,12.76,1
20091001|2009-10-21 13:00,21,12.75,12.76,12.74,12.74,18
20091001|2009-10-21 14:30,21,12.75,12.75,12.75,12.75,5
20091001|2009-10-21 15:30,21,12.76,12.76,12.76,12.76,30
20091001|2009-10-22 09:30,22,12.75,12.75,12.75,12.75,2
20091001|2009-10-22 11:00,22,12.74,12.75,12.74,12.74,81
20091001|2009-10-22 11:30,22,12.73,12.74,12.72,12.74,235
20091001|2009-10-22 12:00,22,12.74,12.75,12.73,12.74,146
20091001|2009-10-22 12:30,22,12.74,12.74,12.73,12.73,95
20091001|2009-10-22 13:00,22,12.73,12.73,12.7,12.72,85
20091001|2009-10-22 14:00,22,12.73,12.73,12.73,12.73,1
20091001|2009-10-22 14:30,22,12.73,12.74,12.73,12.74,31
20091001|2009-10-22 17:00,23,12.74,12.74,12.74,12.74,15
20091001|2009-10-23 07:30,23,12.75,12.76,12.73,12.76,12
20091001|2009-10-23 08:00,23,12.78,12.78,12.78,12.78,2
20091001|2009-10-23 11:30,23,12.78,12.78,12.76,12.76,2
20091001|2009-10-23 12:00,23,12.77,12.79,12.77,12.79,20
20091001|2009-10-23 12:30,23,12.78,12.79,12.78,12.79,3
20091001|2009-10-23 13:00,23,12.77,12.77,12.77,12.77,14
20091001|2009-10-23 13:30,23,12.79,12.79,12.79,12.79,7
20091001|2009-10-26 09:30,26,12.76,12.78,12.76,12.78,2
20091001|2009-10-26 12:30,26,12.78,12.78,12.78,12.78,1
20091001|2009-10-26 13:00,26,12.76,12.78,12.76,12.78,3
20091001|2009-10-26 13:30,26,12.78,12.78,12.78,12.78,2
20091001|2009-10-27 09:00,27,12.78,12.78,12.77,12.77,6
20091001|2009-10-27 09:30,27,12.77,12.77,12.77,12.77,2
20091001|2009-10-27 10:30,27,12.76,12.76,12.76,12.76,3
20091001|2009-10-27 11:00,27,12.76,12.76,12.76,12.76,5
20091001|2009-10-27 11:30,27,12.77,12.78,12.77,12.78,9
20091001|2009-10-27 12:00,27,12.76,12.76,12.76,12.76,1
20091001|2009-10-27 13:00,27,12.76,12.76,12.76,12.76,19
20091001|2009-10-27 13:30,27,12.76,12.76,12.76,12.76,1
20091001|2009-10-27 14:00,27,12.77,12.78,12.76,12.76,16
20091001|2009-10-28 09:00,28,12.76,12.76,12.76,12.76,2
20091001|2009-10-28 09:30,28,12.76,12.76,12.75,12.75,15
20091001|2009-10-28 10:00,28,12.76,12.76,12.76,12.76,11
20091001|2009-10-28 10:30,28,12.76,12.76,12.76,12.76,3
20091001|2009-10-28 11:30,28,12.76,12.76,12.76,12.76,2
20091001|2009-10-28 13:00,28,12.76,12.76,12.75,12.76,3
20091001|2009-10-28 13:30,28,12.76,12.76,12.76,12.76,5
20091001|2009-10-29 09:30,29,12.74,12.78,12.74,12.78,3
20091001|2009-10-29 10:00,29,12.76,12.78,12.76,12.78,3
20091001|2009-10-29 10:30,29,12.76,12.78,12.76,12.78,2
20091001|2009-10-29 11:00,29,12.77,12.78,12.77,12.78,2
20091101|2008-05-05 16:00,5,18.41,18.41,18.41,18.41,0
20091101|2008-05-06 07:30,6,18.45,18.45,18.45,18.45,0
20091101|2008-05-06 08:30,6,18.45,18.45,18.45,18.45,0
20091101|2008-05-06 09:00,6,18.45,18.45,18.45,18.45,0
20091101|2008-05-06 10:30,6,18.51,18.51,18.51,18.51,0
20091101|2008-05-06 12:30,6,18.61,18.61,18.61,18.61,0
20091101|2008-05-06 13:00,6,18.61,18.69,18.61,18.69,0
20091101|2008-05-06 16:00,6,18.61,18.61,18.61,18.61,0
20091101|2008-05-07 16:00,7,18.6,18.6,18.6,18.6,0
20091101|2008-05-08 16:00,8,18.6,18.6,18.6,18.6,0
20091101|2008-05-09 16:00,9,18.6,18.6,18.6,18.6,0
20091101|2008-05-12 16:00,12,18.6,18.6,18.6,18.6,0
20091101|2008-05-12 20:30,13,18.6,18.6,18.6,18.6,0
20091101|2008-05-13 09:30,13,18.6,18.6,18.6,18.6,0
20091101|2008-05-13 10:30,13,18.58,18.58,18.58,18.58,0
20091101|2008-05-13 11:30,13,18.63,18.63,18.63,18.63,0
20091101|2008-05-13 12:00,13,18.63,18.63,18.63,18.63,0
20091101|2008-05-13 14:30,13,18.62,18.62,18.62,18.62,0
20091101|2008-05-13 16:00,13,18.63,18.63,18.63,18.63,0
20091101|2008-05-14 09:30,14,18.69,18.7,18.69,18.7,0
20091101|2008-05-14 16:00,14,18.7,18.7,18.7,18.7,0
20091101|2008-05-15 12:30,15,18.6,18.6,18.6,18.6,0
20091101|2008-05-15 16:00,15,18.6,18.6,18.6,18.6,0
20091101|2008-05-15 17:00,16,18.6,18.6,18.6,18.6,0
20091101|2008-05-16 16:00,16,18.6,18.6,18.6,18.6,0
20091101|2008-05-19 10:00,19,18.75,18.75,18.6,18.6,0
20091101|2008-05-19 15:30,19,18.65,18.65,18.65,18.65,0
20091101|2008-05-19 16:00,19,18.61,18.61,18.61,18.61,0
20091101|2008-05-20 16:00,20,18.61,18.61,18.61,18.61,0
20091101|2008-05-21 16:00,21,18.61,18.61,18.61,18.61,0
20091101|2008-05-22 10:30,22,18.63,18.63,18.63,18.63,0
20091101|2008-05-22 16:00,22,18.63,18.63,18.63,18.63,0
20091101|2008-05-23 11:00,23,18.61,18.61,18.61,18.61,0
20091101|2008-05-23 16:00,23,18.61,18.61,18.61,18.61,0
20091101|2008-05-27 12:00,27,18.65,18.65,18.65,18.65,0
20091101|2008-05-27 16:00,27,18.65,18.65,18.65,18.65,0
20091101|2008-05-28 16:00,28,18.65,18.65,18.65,18.65,0
20091101|2008-05-29 06:30,29,18.61,18.61,18.61,18.61,0
20091101|2008-05-29 12:00,29,18.61,18.61,18.61,18.61,0
20091101|2008-05-29 13:00,29,18.61,18.61,18.61,18.61,0
20091101|2008-05-29 16:00,29,18.61,18.61,18.61,18.61,0
20091101|2008-05-30 10:00,30,18.65,18.65,18.65,18.65,0
20091101|2008-05-30 11:00,30,18.65,18.65,18.65,18.65,0
20091101|2008-05-30 12:00,30,18.65,18.65,18.65,18.65,0
20091101|2008-05-30 13:00,30,18.7,18.7,18.7,18.7,0
20091101|2008-05-30 16:00,30,18.7,18.7,18.7,18.7,0
20091101|2008-06-02 16:00,2,18.7,18.7,18.7,18.7,0
20091101|2008-06-03 08:30,3,18.75,18.75,18.75,18.75,0
20091101|2008-06-03 09:30,3,18.81,18.81,18.8,18.8,0
20091101|2008-06-03 12:00,3,18.85,18.85,18.85,18.85,0
20091101|2008-06-03 15:30,3,18.95,18.95,18.95,18.95,0
20091101|2008-06-03 16:00,3,18.93,18.93,18.93,18.93,0
20091101|2008-06-04 16:00,4,18.93,18.93,18.93,18.93,0
20091101|2008-06-04 17:00,5,19,19,19,19,0
20091101|2008-06-05 11:00,5,18.95,19,18.95,19,0
20091101|2008-06-05 16:00,5,19,19,19,19,0
20091101|2008-06-05 17:30,6,19.08,19.08,19.08,19.08,0
20091101|2008-06-06 08:00,6,19,19,19,19,0
20091101|2008-06-06 09:30,6,19.08,19.09,19.08,19.09,0
20091101|2008-06-06 10:30,6,19.09,19.09,19.09,19.09,0
20091101|2008-06-06 12:00,6,19.05,19.22,19.05,19.22,0
20091101|2008-06-06 12:30,6,19.22,19.22,19.22,19.22,0
20091101|2008-06-06 16:00,6,19.22,19.22,19.22,19.22,0
20091101|2008-06-09 10:30,9,19.45,19.45,19.36,19.36,0
20091101|2008-06-09 13:00,9,19.55,19.55,19.55,19.55,0
20091101|2008-06-09 16:00,9,19.55,19.55,19.55,19.55,0
20091101|2008-06-09 23:30,10,19.73,19.73,19.73,19.73,0
20091101|2008-06-10 08:00,10,19.6,19.6,19.6,19.6,0
20091101|2008-06-10 12:30,10,19.53,19.53,19.53,19.53,0
20091101|2008-06-10 15:30,10,19.6,19.6,19.6,19.6,0
20091101|2008-06-10 16:00,10,19.53,19.53,19.53,19.53,0
20091101|2008-06-11 10:00,11,20,20,19.64,19.64,0
20091101|2008-06-11 16:00,11,19.75,19.75,19.75,19.75,0
20091101|2008-06-12 09:30,12,20.1,20.1,20.05,20.05,0
20091101|2008-06-12 10:00,12,20.1,20.1,20.1,20.1,0
20091101|2008-06-12 12:00,12,20.1,20.1,20,20,0
20091101|2008-06-12 13:00,12,20.05,20.05,20.05,20.05,0
20091101|2008-06-12 16:00,12,20,20,20,20,0
20091101|2008-06-13 10:00,13,20,20,20,20,0
20091101|2008-06-13 10:30,13,19.99,20,19.99,20,0
20091101|2008-06-13 12:30,13,19.9,19.9,19.9,19.9,0
20091101|2008-06-13 13:00,13,19.9,20,19.9,20,0
20091101|2008-06-13 16:00,13,20,20,20,20,0
20091101|2008-06-16 10:00,16,20.1,20.1,20.1,20.1,0
20091101|2008-06-16 11:00,16,20.1,20.1,20.1,20.1,0
20091101|2008-06-16 12:00,16,20.2,20.2,20.2,20.2,0
20091101|2008-06-16 12:30,16,20.2,20.25,20.2,20.24,0
20091101|2008-06-16 15:30,16,20.24,20.24,20.24,20.24,0
20091101|2008-06-17 09:00,17,20.24,20.24,20.24,20.24,0
20091101|2008-06-17 09:30,17,20.34,20.34,20.34,20.34,0
20091101|2008-06-17 10:30,17,20.43,20.44,20.43,20.44,0
20091101|2008-06-17 11:30,17,20.44,20.49,20.44,20.49,0
20091101|2008-06-17 12:30,17,20.59,20.59,20.45,20.45,0
20091101|2008-06-17 13:30,17,20.45,20.45,20.45,20.45,0
20091101|2008-06-17 15:30,17,20.45,20.45,20.45,20.45,0
20091101|2008-06-18 10:30,18,20.52,20.52,20.52,20.52,0
20091101|2008-06-18 12:00,18,20.55,20.55,20.55,20.55,0
20091101|2008-06-18 12:30,18,20.55,20.6,20.55,20.6,0
20091101|2008-06-18 13:00,18,20.57,20.58,20.57,20.58,0
20091101|2008-06-18 16:00,18,20.58,20.58,20.58,20.58,0
20091101|2008-06-19 10:00,19,20.54,20.54,20.54,20.54,0
20091101|2008-06-19 11:00,19,20.53,20.53,20.53,20.53,0
20091101|2008-06-19 12:30,19,20.6,20.6,20.6,20.6,0
20091101|2008-06-19 15:30,19,20.6,20.6,20.6,20.6,0
20091101|2008-06-20 10:30,20,20.58,20.58,20.58,20.58,0
20091101|2008-06-20 11:00,20,20.58,20.58,20.5,20.5,0
20091101|2008-06-20 15:30,20,20.4,20.4,20.4,20.4,0
20091101|2008-06-23 09:00,23,20.49,20.49,20.49,20.49,0
20091101|2008-06-23 15:00,23,20.25,20.25,20.25,20.25,0
20091101|2008-06-23 15:30,23,20.4,20.4,20.4,20.4,0
20091101|2008-06-24 09:00,24,20.25,20.25,20.25,20.25,0
20091101|2008-06-24 09:30,24,20.3,20.35,20.3,20.35,0
20091101|2008-06-24 10:00,24,20.34,20.34,20.34,20.34,0
20091101|2008-06-24 10:30,24,20.34,20.34,20.34,20.34,0
20091101|2008-06-24 12:00,24,20.33,20.33,20.33,20.33,0
20091101|2008-06-24 16:00,24,20.33,20.33,20.33,20.33,0
20091101|2008-06-24 17:00,25,20.33,20.33,20.33,20.33,0
20091101|2008-06-25 08:30,25,20.39,20.39,20.39,20.39,0
20091101|2008-06-25 10:00,25,20.4,20.4,20.4,20.4,0
20091101|2008-06-25 10:30,25,20.43,20.43,20.43,20.43,0
20091101|2008-06-25 12:00,25,20.43,20.43,20.43,20.43,0
20091101|2008-06-25 12:30,25,20.43,20.43,20.43,20.43,0
20091101|2008-06-25 13:00,25,20.43,20.43,20.43,20.43,0
20091101|2008-06-25 15:30,25,20.43,20.43,20.43,20.43,0
20091101|2008-06-26 09:30,26,20.43,20.43,20.43,20.43,0
20091101|2008-06-26 10:00,26,20.43,20.43,20.43,20.43,0
20091101|2008-06-26 11:00,26,20.4,20.4,20.4,20.4,0
20091101|2008-06-26 14:00,26,20.41,20.41,20.41,20.41,0
20091101|2008-06-26 15:00,26,20.4,20.4,20.3,20.35,0
20091101|2008-06-26 15:30,26,20.35,20.35,20.35,20.35,0
20091101|2008-06-26 16:00,26,20.41,20.41,20.41,20.41,0
20091101|2008-06-26 17:00,27,20.35,20.35,20.35,20.35,0
20091101|2008-06-27 15:30,27,20.41,20.41,20.41,20.41,0
20091101|2008-06-30 16:00,30,20.4,20.4,20.4,20.4,0
20091101|2008-07-01 13:00,1,20.4,20.4,20.4,20.4,0
20091101|2008-07-01 16:00,1,20.4,20.4,20.4,20.4,0
20091101|2008-07-02 16:00,2,20.4,20.4,20.4,20.4,0
20091101|2008-07-02 17:30,3,20.4,20.4,20.4,20.4,0
20091101|2008-07-02 20:30,3,20.45,20.45,20.45,20.45,0
20091101|2008-07-03 09:00,3,20.4,20.4,20.4,20.4,0
20091101|2008-07-03 10:30,3,20.45,20.45,20.45,20.45,0
20091101|2008-07-03 11:30,3,20.41,20.41,20.41,20.41,0
20091101|2008-07-03 16:00,3,20.41,20.41,20.41,20.41,0
20091101|2008-07-04 15:30,4,20.41,20.41,20.41,20.41,0
20091101|2008-07-07 10:00,7,20.4,20.4,20.4,20.4,0
20091101|2008-07-07 11:00,7,20.4,20.4,20.4,20.4,0
20091101|2008-07-07 16:00,7,20.4,20.4,20.4,20.4,0
20091101|2008-07-08 16:00,8,20.4,20.4,20.4,20.4,0
20091101|2008-07-09 11:30,9,20.2,20.2,20.2,20.2,0
20091101|2008-07-09 12:00,9,20.22,20.22,20.22,20.22,0
20091101|2008-07-09 16:00,9,20.22,20.22,20.22,20.22,0
20091101|2008-07-10 07:30,10,20.09,20.09,20.09,20.09,0
20091101|2008-07-10 12:30,10,20.09,20.09,20.09,20.09,0
20091101|2008-07-10 16:00,10,20.09,20.09,20.09,20.09,0
20091101|2008-07-11 12:30,11,20.15,20.15,20.15,20.15,0
20091101|2008-07-11 13:00,11,20.08,20.08,20.08,20.08,0
20091101|2008-07-11 16:00,11,20.08,20.08,20.08,20.08,0
20091101|2008-07-14 16:00,14,20.06,20.06,20.06,20.06,0
20091101|2008-07-15 16:00,15,20.06,20.06,20.06,20.06,0
20091101|2008-07-16 16:00,16,20.06,20.06,20.06,20.06,0
20091101|2008-07-17 12:30,17,20.15,20.15,20.15,20.15,0
20091101|2008-07-17 13:30,17,20.1,20.1,20.1,20.1,0
20091101|2008-07-17 16:00,17,20.15,20.15,20.15,20.15,0
20091101|2008-07-18 09:30,18,20.14,20.14,20.14,20.14,0
20091101|2008-07-18 12:00,18,19.95,19.95,19.95,19.95,0
20091101|2008-07-18 13:00,18,19.95,19.95,19.95,19.95,0
20091101|2008-07-18 16:00,18,19.95,19.95,19.95,19.95,0
20091101|2008-07-21 09:00,21,19.96,19.96,19.96,19.96,0
20091101|2008-07-21 11:00,21,19.82,19.82,19.82,19.82,0
20091101|2008-07-21 14:00,21,19.77,19.77,19.77,19.77,0
20091101|2008-07-21 16:00,21,19.82,19.82,19.82,19.82,0
20091101|2008-07-22 11:30,22,19.75,19.75,19.73,19.73,0
20091101|2008-07-22 16:00,22,19.73,19.73,19.73,19.73,0
20091101|2008-07-23 12:30,23,19.62,19.62,19.62,19.62,0
20091101|2008-07-23 13:30,23,19.58,19.58,19.58,19.58,0
20091101|2008-07-23 16:00,23,19.62,19.62,19.62,19.62,0
20091101|2008-07-24 10:00,24,19.5,19.5,19.5,19.5,0
20091101|2008-07-24 10:30,24,19.5,19.5,19.5,19.5,0
20091101|2008-07-24 16:00,24,19.5,19.5,19.5,19.5,0
20091101|2008-07-25 16:00,25,19.5,19.5,19.5,19.5,0
20091101|2008-07-28 12:00,28,19.35,19.35,19.35,19.35,0
20091101|2008-07-28 14:00,28,19.33,19.33,19.33,19.33,0
20091101|2008-07-28 16:00,28,19.4,19.4,19.4,19.4,0
20091101|2008-07-29 09:30,29,19.34,19.34,19.34,19.34,0
20091101|2008-07-29 10:30,29,19.35,19.35,19.35,19.35,0
20091101|2008-07-29 11:00,29,19.3,19.31,19.3,19.31,0
20091101|2008-07-29 12:30,29,19.27,19.27,19.26,19.26,0
20091101|2008-07-29 13:00,29,19.25,19.25,19.25,19.25,0
20091101|2008-07-29 14:30,29,19.26,19.26,19.26,19.26,0
20091101|2008-07-29 16:00,29,19.25,19.25,19.25,19.25,0
20091101|2008-07-30 09:30,30,19.15,19.15,19.15,19.15,0
20091101|2008-07-30 10:30,30,19.07,19.07,19.07,19.07,0
20091101|2008-07-30 11:00,30,19.03,19.1,18.86,19.05,0
20091101|2008-07-30 11:30,30,19.07,19.07,19,19,0
20091101|2008-07-30 13:00,30,18.8,18.8,18.8,18.8,0
20091101|2008-07-30 16:00,30,18.8,18.8,18.8,18.8,0
20091101|2008-07-31 10:00,31,18.95,18.95,18.95,18.95,0
20091101|2008-07-31 10:30,31,19.05,19.05,19.05,19.05,0
20091101|2008-07-31 11:00,31,18.89,18.89,18.89,18.89,0
20091101|2008-07-31 16:00,31,19.01,19.01,19.01,19.01,0
20091101|2008-08-01 09:30,1,19.07,19.07,19.07,19.07,0
20091101|2008-08-01 10:00,1,19.1,19.1,19.1,19.1,0
20091101|2008-08-01 13:00,1,19.05,19.05,19.05,19.05,0
20091101|2008-08-01 16:00,1,19.05,19.05,19.05,19.05,0
20091101|2008-08-04 13:00,4,19.02,19.02,19.02,19.02,0
20091101|2008-08-04 16:00,4,19.02,19.02,19.02,19.02,0
20091101|2008-08-05 09:30,5,19,19,19,19,0
20091101|2008-08-05 11:00,5,19,19,19,19,0
20091101|2008-08-05 11:30,5,19,19,19,19,0
20091101|2008-08-05 16:00,5,19,19,19,19,0
20091101|2008-08-06 10:30,6,19,19,19,19,0
20091101|2008-08-06 11:00,6,19,19,18.96,18.96,0
20091101|2008-08-06 16:00,6,18.96,18.96,18.96,18.96,0
20091101|2008-08-07 06:30,7,18.95,18.95,18.92,18.92,0
20091101|2008-08-07 08:00,7,18.9,18.9,18.9,18.9,0
20091101|2008-08-07 08:30,7,18.8,18.8,18.66,18.77,0
20091101|2008-08-07 09:00,7,18.77,18.85,18.76,18.85,0
20091101|2008-08-07 10:00,7,18.78,18.93,18.78,18.92,0
20091101|2008-08-07 10:30,7,18.78,18.78,18.77,18.77,0
20091101|2008-08-07 11:30,7,18.75,18.75,18.75,18.75,0
20091101|2008-08-07 12:00,7,18.75,18.75,18.73,18.73,0
20091101|2008-08-07 12:30,7,18.73,18.73,18.73,18.73,0
20091101|2008-08-07 16:00,7,18.73,18.73,18.73,18.73,0
20091101|2008-08-08 08:30,8,18.69,18.69,18.65,18.65,0
20091101|2008-08-08 09:00,8,18.6,18.6,18.6,18.6,0
20091101|2008-08-08 10:30,8,18.6,18.6,18.6,18.6,0
20091101|2008-08-08 16:00,8,18.57,18.57,18.57,18.57,0
20091101|2008-08-11 09:00,11,18.5,18.5,18.45,18.47,0
20091101|2008-08-11 10:00,11,18.47,18.47,18.47,18.47,0
20091101|2008-08-11 12:00,11,18.52,18.52,18.52,18.52,0
20091101|2008-08-11 13:00,11,18.51,18.61,18.5,18.6,0
20091101|2008-08-11 16:00,11,18.5,18.5,18.5,18.5,0
20091101|2008-08-12 08:00,12,18.46,18.46,18.46,18.46,0
20091101|2008-08-12 09:00,12,18.58,18.58,18.4,18.4,0
20091101|2008-08-12 09:30,12,18.55,18.55,18.52,18.52,0
20091101|2008-08-12 12:00,12,18.5,18.5,18.5,18.5,0
20091101|2008-08-12 13:00,12,18.5,18.5,18.5,18.5,0
20091101|2008-08-12 16:00,12,18.5,18.5,18.5,18.5,0
20091101|2008-08-13 09:30,13,18.5,18.5,18.5,18.5,0
20091101|2008-08-13 12:30,13,18.58,18.58,18.58,18.58,0
20091101|2008-08-13 13:00,13,18.58,18.58,18.58,18.58,0
20091101|2008-08-13 15:00,13,18.58,18.58,18.58,18.58,0
20091101|2008-08-13 16:00,13,18.58,18.58,18.58,18.58,0
20091101|2008-08-14 14:30,14,18.53,18.53,18.53,18.53,0
20091101|2008-08-14 16:00,14,18.58,18.58,18.58,18.58,0
20091101|2008-08-15 13:00,15,18.51,18.51,18.51,18.51,0
20091101|2008-08-15 16:00,15,18.55,18.55,18.55,18.55,0
20091101|2008-08-18 09:30,18,18.5,18.5,18.5,18.5,0
20091101|2008-08-18 10:00,18,18.5,18.5,18.5,18.5,0
20091101|2008-08-18 13:00,18,18.45,18.45,18.45,18.45,0
20091101|2008-08-18 13:30,18,18.4,18.4,18.4,18.4,0
20091101|2008-08-18 16:00,18,18.48,18.48,18.48,18.48,0
20091101|2008-08-19 10:00,19,18.41,18.41,18.41,18.41,0
20091101|2008-08-19 10:30,19,18.34,18.34,18.18,18.18,0
20091101|2008-08-19 11:00,19,18.18,18.18,18.18,18.18,0
20091101|2008-08-19 12:00,19,18.29,18.3,18.29,18.3,0
20091101|2008-08-19 16:00,19,18.3,18.3,18.3,18.3,0
20091101|2008-08-19 18:30,20,18.25,18.25,18.25,18.25,0
20091101|2008-08-20 09:00,20,18.15,18.15,18.14,18.14,0
20091101|2008-08-20 09:30,20,18.2,18.2,18.15,18.15,0
20091101|2008-08-20 16:00,20,18.15,18.15,18.15,18.15,0
20091101|2008-08-21 08:00,21,18.17,18.17,18.17,18.17,0
20091101|2008-08-21 08:30,21,18.17,18.17,18.17,18.17,0
20091101|2008-08-21 10:30,21,18.3,18.3,18.3,18.3,0
20091101|2008-08-21 12:00,21,18.3,18.3,18.3,18.3,0
20091101|2008-08-21 13:00,21,18.3,18.3,18.3,18.3,0
20091101|2008-08-21 16:00,21,18.31,18.31,18.31,18.31,0
20091101|2008-08-22 06:30,22,18.4,18.4,18.4,18.4,0
20091101|2008-08-22 09:00,22,18.36,18.36,18.36,18.36,0
20091101|2008-08-22 09:30,22,18.36,18.36,18.36,18.36,0
20091101|2008-08-22 16:00,22,18.36,18.36,18.36,18.36,0
20091101|2008-08-25 13:00,25,18.43,18.43,18.43,18.43,0
20091101|2008-08-25 16:00,25,18.43,18.43,18.43,18.43,0
20091101|2008-08-26 05:30,26,18.4,18.4,18.4,18.4,0
20091101|2008-08-26 08:00,26,18.43,18.43,18.43,18.43,0
20091101|2008-08-26 09:30,26,18.4,18.4,18.4,18.4,0
20091101|2008-08-26 11:00,26,18.39,18.39,18.18,18.18,0
20091101|2008-08-26 15:30,26,18.18,18.18,18.18,18.18,0
20091101|2008-08-26 16:00,26,18.25,18.25,18.25,18.25,0
20091101|2008-08-26 18:00,27,18.18,18.18,18.18,18.18,0
20091101|2008-08-27 08:30,27,18.23,18.23,18.23,18.23,0
20091101|2008-08-27 09:00,27,18.16,18.16,18.16,18.16,0
20091101|2008-08-27 13:00,27,18.25,18.3,18.25,18.3,0
20091101|2008-08-27 16:00,27,18.22,18.22,18.22,18.22,0
20091101|2008-08-28 16:00,28,18.2,18.2,18.2,18.2,0
20091101|2008-08-29 11:00,29,18.1,18.1,18.08,18.08,0
20091101|2008-08-29 12:00,29,18.03,18.03,18.03,18.03,0
20091101|2008-08-29 13:00,29,18.04,18.04,18.03,18.03,0
20091101|2008-08-29 16:00,29,18.03,18.03,18.03,18.03,0
20091101|2008-09-01 20:00,2,17.78,17.78,17.6,17.6,0
20091101|2008-09-02 09:30,2,18.02,18.02,18.02,18.02,0
20091101|2008-09-02 11:30,2,17.91,17.91,17.91,17.91,0
20091101|2008-09-02 16:00,2,17.8,17.8,17.8,17.8,0
20091101|2008-09-03 07:30,3,17.67,17.67,17.63,17.63,0
20091101|2008-09-03 08:00,3,17.63,17.63,17.56,17.56,0
20091101|2008-09-03 09:00,3,17.56,17.56,17.35,17.5,0
20091101|2008-09-03 09:30,3,17.56,17.61,17.56,17.61,0
20091101|2008-09-03 10:00,3,17.53,17.53,17.53,17.53,0
20091101|2008-09-03 10:30,3,17.61,17.61,17.61,17.61,0
20091101|2008-09-03 11:30,3,17.6,17.6,17.6,17.6,0
20091101|2008-09-03 12:00,3,17.58,17.58,17.55,17.55,0
20091101|2008-09-03 12:30,3,17.62,17.75,17.62,17.75,0
20091101|2008-09-03 15:00,3,17.67,17.67,17.67,17.67,0
20091101|2008-09-03 15:30,3,17.68,17.68,17.68,17.68,0
20091101|2008-09-03 16:00,3,17.63,17.63,17.63,17.63,0
20091101|2008-09-04 11:00,4,17.68,17.68,17.68,17.68,0
20091101|2008-09-04 13:00,4,17.67,17.67,17.67,17.67,0
20091101|2008-09-04 16:00,4,17.67,17.67,17.67,17.67,0
20091101|2008-09-05 04:30,5,17.67,17.67,17.67,17.67,0
20091101|2008-09-05 08:30,5,17.67,17.68,17.67,17.68,0
20091101|2008-09-05 12:00,5,17.63,17.63,17.63,17.63,0
20091101|2008-09-05 16:00,5,17.63,17.63,17.63,17.63,0
20091101|2008-09-08 13:00,8,17.67,17.67,17.67,17.67,0
20091101|2008-09-08 16:00,8,17.67,17.67,17.67,17.67,0
20091101|2008-09-09 09:00,9,17.6,17.6,17.6,17.6,0
20091101|2008-09-09 11:00,9,17.55,17.55,17.55,17.55,0
20091101|2008-09-09 12:30,9,17.55,17.55,17.55,17.55,0
20091101|2008-09-09 15:30,9,17.42,17.42,17.42,17.42,0
20091101|2008-09-09 16:00,9,17.55,17.55,17.55,17.55,0
20091101|2008-09-10 09:00,10,17.44,17.44,17.44,17.44,0
20091101|2008-09-10 09:30,10,17.33,17.33,17.33,17.33,0
20091101|2008-09-10 10:00,10,17.33,17.33,17.33,17.33,0
20091101|2008-09-10 10:30,10,17.29,17.29,17.25,17.25,0
20091101|2008-09-10 15:00,10,17.23,17.23,17.23,17.23,0
20091101|2008-09-10 16:00,10,17.25,17.25,17.25,17.25,0
20091101|2008-09-11 10:00,11,17.15,17.15,17.15,17.15,0
20091101|2008-09-11 13:00,11,17,17.03,17,17.03,0
20091101|2008-09-11 15:00,11,16.97,16.97,16.97,16.97,0
20091101|2008-09-11 16:00,11,17.03,17.03,17.03,17.03,0
20091101|2008-09-12 11:30,12,17.02,17.07,17.02,17.07,0
20091101|2008-09-12 12:00,12,16.98,16.98,16.98,16.98,0
20091101|2008-09-12 16:00,12,16.98,16.98,16.98,16.98,0
20091101|2008-09-15 10:00,15,16.9,16.93,16.86,16.86,0
20091101|2008-09-15 14:30,15,16.8,16.8,16.76,16.76,0
20091101|2008-09-15 15:00,15,16.8,16.8,16.8,16.8,0
20091101|2008-09-15 16:00,15,16.86,16.86,16.86,16.86,0
20091101|2008-09-15 22:00,16,16.8,16.8,16.8,16.8,0
20091101|2008-09-16 10:30,16,16.82,16.82,16.82,16.82,0
20091101|2008-09-16 11:30,16,16.82,16.82,16.82,16.82,0
20091101|2008-09-16 12:00,16,16.82,16.82,16.82,16.82,0
20091101|2008-09-16 12:30,16,16.82,16.82,16.8,16.8,0
20091101|2008-09-16 16:00,16,16.8,16.8,16.8,16.8,0
20091101|2008-09-16 20:00,17,16.76,16.76,16.76,16.76,0
20091101|2008-09-16 20:30,17,16.87,16.87,16.87,16.87,0
20091101|2008-09-17 11:00,17,16.82,16.82,16.82,16.82,0
20091101|2008-09-17 12:00,17,16.85,16.91,16.85,16.91,0
20091101|2008-09-17 12:30,17,16.91,16.91,16.91,16.91,0
20091101|2008-09-17 13:00,17,16.97,16.98,16.92,16.98,0
20091101|2008-09-17 14:30,17,16.86,16.86,16.85,16.85,0
20091101|2008-09-17 15:00,17,16.84,16.85,16.84,16.85,0
20091101|2008-09-17 16:00,17,16.98,16.98,16.98,16.98,0
20091101|2008-09-18 08:00,18,17.03,17.03,17.01,17.03,0
20091101|2008-09-18 08:30,18,16.98,16.98,16.98,16.98,0
20091101|2008-09-18 09:30,18,17.08,17.08,17.08,17.08,0
20091101|2008-09-18 10:00,18,17.15,17.15,17.15,17.15,0
20091101|2008-09-18 11:30,18,17.15,17.15,17.15,17.15,0
20091101|2008-09-18 13:00,18,17.13,17.13,17.13,17.13,0
20091101|2008-09-18 16:00,18,17.15,17.15,17.15,17.15,0
20091101|2008-09-19 08:00,19,17.08,17.08,17.02,17.02,0
20091101|2008-09-19 08:30,19,17.02,17.02,17.02,17.02,0
20091101|2008-09-19 09:00,19,17.02,17.12,17.02,17.12,0
20091101|2008-09-19 10:30,19,17.02,17.02,17,17,0
20091101|2008-09-19 16:00,19,17,17,17,17,0
20091101|2008-09-22 09:00,22,17.05,17.05,17.05,17.05,0
20091101|2008-09-22 09:30,22,17.05,17.05,17.05,17.05,0
20091101|2008-09-22 10:30,22,17.04,17.04,17.04,17.04,0
20091101|2008-09-22 12:30,22,17.01,17.01,17,17,0
20091101|2008-09-22 16:00,22,17.01,17.01,17.01,17.01,0
20091101|2008-09-23 07:00,23,17.1,17.1,17.1,17.1,0
20091101|2008-09-23 09:00,23,17.1,17.1,17.1,17.1,0
20091101|2008-09-23 11:00,23,17,17,16.98,16.98,0
20091101|2008-09-23 11:30,23,16.98,16.98,16.98,16.98,0
20091101|2008-09-23 15:30,23,17,17,17,17,0
20091101|2008-09-23 16:00,23,16.98,16.98,16.98,16.98,0
20091101|2008-09-24 10:00,24,16.99,16.99,16.98,16.98,0
20091101|2008-09-24 11:30,24,16.95,16.95,16.95,16.95,0
20091101|2008-09-24 12:00,24,16.94,16.94,16.94,16.94,0
20091101|2008-09-24 13:00,24,17,17,16.94,16.94,0
20091101|2008-09-24 16:00,24,16.96,16.96,16.96,16.96,0
20091101|2008-09-25 16:00,25,16.96,16.96,16.96,16.96,0
20091101|2008-09-26 08:30,26,17,17.1,17,17.1,0
20091101|2008-09-26 09:00,26,17.02,17.02,17.02,17.02,0
20091101|2008-09-26 10:00,26,17,17,17,17,0
20091101|2008-09-26 16:00,26,17,17,17,17,0
20091101|2008-09-29 10:30,29,17,17,16.95,16.95,0
20091101|2008-09-29 11:00,29,16.95,16.95,16.94,16.94,0
20091101|2008-09-29 11:30,29,16.94,16.94,16.9,16.9,0
20091101|2008-09-29 12:00,29,16.9,16.9,16.77,16.82,0
20091101|2008-09-29 16:00,29,16.82,16.82,16.82,16.82,0
20091101|2008-09-30 08:30,30,16.84,16.84,16.82,16.82,0
20091101|2008-09-30 09:00,30,16.8,16.8,16.8,16.8,0
20091101|2008-09-30 09:30,30,16.79,16.79,16.79,16.79,0
20091101|2008-09-30 10:30,30,16.74,16.74,16.74,16.74,0
20091101|2008-09-30 11:00,30,16.74,16.74,16.74,16.74,0
20091101|2008-09-30 11:30,30,16.74,16.74,16.74,16.74,0
20091101|2008-09-30 15:00,30,16.74,16.74,16.74,16.74,0
20091101|2008-09-30 16:00,30,16.74,16.74,16.74,16.74,0
20091101|2008-09-30 17:30,1,16.74,16.74,16.68,16.74,0
20091101|2008-09-30 18:00,1,16.74,16.74,16.74,16.74,0
20091101|2008-09-30 20:00,1,16.74,16.74,16.74,16.74,0
20091101|2008-09-30 20:30,1,16.74,16.74,16.74,16.74,0
20091101|2008-09-30 22:30,1,16.74,16.74,16.74,16.74,0
20091101|2008-10-01 08:00,1,16.69,16.7,16.69,16.7,0
20091101|2008-10-01 10:00,1,16.71,16.71,16.71,16.71,0
20091101|2008-10-01 10:30,1,16.71,16.71,16.67,16.69,0
20091101|2008-10-01 11:00,1,16.74,16.74,16.74,16.74,0
20091101|2008-10-01 12:00,1,16.71,16.71,16.71,16.71,0
20091101|2008-10-01 14:30,1,16.69,16.69,16.69,16.69,0
20091101|2008-10-01 16:00,1,16.71,16.71,16.71,16.71,0
20091101|2008-10-02 09:00,2,16.65,16.65,16.65,16.65,0
20091101|2008-10-02 10:00,2,16.7,16.7,16.7,16.7,0
20091101|2008-10-02 10:30,2,16.71,16.75,16.71,16.75,0
20091101|2008-10-02 13:00,2,16.7,16.7,16.7,16.7,0
20091101|2008-10-02 16:00,2,16.7,16.7,16.7,16.7,0
20091101|2008-10-03 10:30,3,16.73,16.73,16.7,16.7,0
20091101|2008-10-03 11:30,3,16.7,16.7,16.7,16.7,0
20091101|2008-10-03 12:30,3,16.7,16.7,16.7,16.7,0
20091101|2008-10-03 16:00,3,16.72,16.72,16.72,16.72,0
20091101|2008-10-06 09:00,6,16.7,16.7,16.7,16.7,0
20091101|2008-10-06 10:30,6,16.67,16.67,16.65,16.65,0
20091101|2008-10-06 11:00,6,16.65,16.65,16.65,16.65,0
20091101|2008-10-06 12:00,6,16.61,16.61,16.6,16.6,0
20091101|2008-10-06 12:30,6,16.62,16.62,16.62,16.62,0
20091101|2008-10-06 13:00,6,16.62,16.62,16.62,16.62,0
20091101|2008-10-06 16:00,6,16.62,16.62,16.62,16.62,0
20091101|2008-10-07 09:00,7,16.62,16.62,16.62,16.62,0
20091101|2008-10-07 10:30,7,16.65,16.65,16.65,16.65,0
20091101|2008-10-07 12:00,7,16.61,16.61,16.61,16.61,0
20091101|2008-10-07 16:00,7,16.62,16.62,16.62,16.62,0
20091101|2008-10-08 16:00,8,16.62,16.62,16.62,16.62,0
20091101|2008-10-09 08:30,9,16.62,16.62,16.62,16.62,0
20091101|2008-10-09 10:00,9,16.65,16.65,16.65,16.65,0
20091101|2008-10-09 13:00,9,16.7,16.7,16.7,16.7,0
20091101|2008-10-09 16:00,9,16.7,16.7,16.7,16.7,0
20091101|2008-10-10 08:30,10,16.59,16.59,16.35,16.35,0
20091101|2008-10-10 09:30,10,16.5,16.5,16.5,16.5,0
20091101|2008-10-10 11:30,10,16.5,16.5,16.5,16.5,0
20091101|2008-10-10 13:00,10,16.35,16.35,16.35,16.35,0
20091101|2008-10-10 16:00,10,16.35,16.35,16.35,16.35,0
20091101|2008-10-13 09:30,13,16.31,16.35,16.31,16.35,0
20091101|2008-10-13 10:00,13,16.26,16.27,16.26,16.26,0
20091101|2008-10-13 16:00,13,16.26,16.26,16.26,16.26,0
20091101|2008-10-14 15:00,14,16.26,16.26,16.26,16.26,0
20091101|2008-10-14 15:30,14,16.26,16.26,16.26,16.26,0
20091101|2008-10-14 16:00,14,16.26,16.26,16.26,16.26,0
20091101|2008-10-15 08:30,15,16.26,16.26,16.26,16.26,0
20091101|2008-10-15 09:00,15,16.25,16.25,16.25,16.25,0
20091101|2008-10-15 09:30,15,16.25,16.25,16.14,16.14,0
20091101|2008-10-15 10:00,15,16.2,16.2,16.2,16.2,0
20091101|2008-10-15 13:00,15,16.16,16.16,16.16,16.16,0
20091101|2008-10-15 14:00,15,16.2,16.2,16.2,16.2,0
20091101|2008-10-15 16:00,15,16.16,16.16,16.16,16.16,0
20091101|2008-10-16 09:30,16,16.12,16.12,16.08,16.1,0
20091101|2008-10-16 10:00,16,16.08,16.08,16.08,16.08,0
20091101|2008-10-16 11:00,16,16.08,16.08,16.08,16.08,0
20091101|2008-10-16 12:00,16,16.08,16.08,16.08,16.08,0
20091101|2008-10-16 13:00,16,16.04,16.04,16.04,16.04,0
20091101|2008-10-16 13:30,16,16.06,16.06,16.04,16.04,0
20091101|2008-10-16 15:30,16,16.04,16.04,16.04,16.04,0
20091101|2008-10-16 16:00,16,16.08,16.08,16.08,16.08,0
20091101|2008-10-17 07:30,17,16,16,16,16,0
20091101|2008-10-17 09:30,17,15.97,15.97,15.97,15.97,0
20091101|2008-10-17 10:00,17,15.97,15.97,15.97,15.97,0
20091101|2008-10-17 10:30,17,15.95,15.95,15.8,15.84,0
20091101|2008-10-17 11:00,17,15.81,15.81,15.71,15.74,0
20091101|2008-10-17 11:30,17,15.8,15.83,15.8,15.83,0
20091101|2008-10-17 12:30,17,15.7,15.7,15.7,15.7,0
20091101|2008-10-17 13:00,17,15.62,15.62,15.62,15.62,0
20091101|2008-10-17 16:00,17,15.62,15.62,15.62,15.62,0
20091101|2008-10-20 09:00,20,15.62,15.62,15.55,15.57,0
20091101|2008-10-20 10:00,20,15.5,15.5,15.5,15.5,0
20091101|2008-10-20 10:30,20,15.52,15.52,15.52,15.52,0
20091101|2008-10-20 12:00,20,15.5,15.5,15.5,15.5,0
20091101|2008-10-20 13:00,20,15.52,15.52,15.52,15.52,0
20091101|2008-10-20 16:00,20,15.5,15.5,15.5,15.5,0
20091101|2008-10-21 07:30,21,15.5,15.5,15.5,15.5,0
20091101|2008-10-21 10:00,21,15.6,15.6,15.6,15.6,0
20091101|2008-10-21 11:00,21,15.55,15.55,15.55,15.55,0
20091101|2008-10-21 13:00,21,15.51,15.51,15.51,15.51,0
20091101|2008-10-21 15:30,21,15.55,15.55,15.55,15.55,0
20091101|2008-10-21 16:00,21,15.51,15.51,15.51,15.51,0
20091101|2008-10-22 10:30,22,15.56,15.56,15.56,15.56,0
20091101|2008-10-22 13:00,22,15.61,15.61,15.6,15.6,0
20091101|2008-10-22 16:00,22,15.6,15.6,15.6,15.6,0
20091101|2008-10-22 22:00,23,15.58,15.58,15.58,15.58,0
20091101|2008-10-23 09:30,23,15.6,15.6,15.6,15.6,0
20091101|2008-10-23 10:00,23,15.56,15.56,15.55,15.55,0
20091101|2008-10-23 11:30,23,15.55,15.55,15.55,15.55,0
20091101|2008-10-23 16:00,23,15.55,15.55,15.55,15.55,0
20091101|2008-10-24 08:00,24,15.53,15.53,15.53,15.53,0
20091101|2008-10-24 08:30,24,15.43,15.43,15.43,15.43,0
20091101|2008-10-24 09:00,24,15.44,15.44,15.44,15.44,0
20091101|2008-10-24 10:00,24,15.48,15.48,15.48,15.48,0
20091101|2008-10-24 10:30,24,15.55,15.55,15.36,15.36,0
20091101|2008-10-24 12:00,24,15.25,15.25,15.25,15.25,0
20091101|2008-10-24 12:30,24,15.24,15.24,15.24,15.24,0
20091101|2008-10-24 13:00,24,15.24,15.24,15.24,15.24,0
20091101|2008-10-24 16:00,24,15.24,15.24,15.24,15.24,0
20091101|2008-10-27 10:00,27,15.25,15.25,15.24,15.24,0
20091101|2008-10-27 10:30,27,15.24,15.24,15.1,15.1,0
20091101|2008-10-27 11:30,27,15.1,15.1,15.1,15.1,0
20091101|2008-10-27 13:00,27,15.25,15.25,15.25,15.25,0
20091101|2008-10-27 14:30,27,15.21,15.21,15.21,15.21,0
20091101|2008-10-27 15:00,27,15.25,15.25,15.25,15.25,0
20091101|2008-10-27 15:30,27,15.25,15.25,15.25,15.25,0
20091101|2008-10-27 16:00,27,15.21,15.21,15.21,15.21,0
20091101|2008-10-28 09:00,28,15.24,15.25,15.24,15.25,0
20091101|2008-10-28 11:00,28,15.2,15.2,15.17,15.17,0
20091101|2008-10-28 11:30,28,15.2,15.21,15.2,15.21,0
20091101|2008-10-28 12:30,28,15.21,15.25,15.21,15.25,0
20091101|2008-10-28 14:30,28,15.3,15.3,15.3,15.3,0
20091101|2008-10-28 16:00,28,15.25,15.25,15.25,15.25,0
20091101|2008-10-29 10:30,29,15.38,15.38,15.38,15.38,0
20091101|2008-10-29 12:30,29,15.42,15.42,15.42,15.42,0
20091101|2008-10-29 16:00,29,15.42,15.42,15.42,15.42,0
20091101|2008-10-30 10:00,30,15.71,15.71,15.71,15.71,0
20091101|2008-10-30 10:30,30,15.7,15.7,15.51,15.51,0
20091101|2008-10-30 11:00,30,15.54,15.65,15.54,15.65,0
20091101|2008-10-30 12:30,30,15.75,15.75,15.59,15.67,0
20091101|2008-10-30 13:00,30,15.62,15.71,15.62,15.71,0
20091101|2008-10-30 16:00,30,15.63,15.63,15.63,15.63,0
20091101|2008-10-31 10:30,31,15.7,15.7,15.62,15.62,0
20091101|2008-10-31 11:00,31,15.6,15.6,15.59,15.59,0
20091101|2008-10-31 11:30,31,15.6,15.65,15.6,15.65,0
20091101|2008-10-31 13:00,31,15.68,15.68,15.68,15.68,0
20091101|2008-10-31 16:00,31,15.65,15.65,15.65,15.65,0
20091101|2008-11-03 09:30,3,15.65,15.65,15.55,15.55,12
20091101|2008-11-03 10:30,3,15.49,15.49,15.49,15.49,2
20091101|2008-11-03 11:30,3,15.52,15.52,15.52,15.52,5
20091101|2008-11-03 12:30,3,15.5,15.5,15.5,15.5,3
20091101|2008-11-05 10:30,5,15.5,15.5,15.5,15.5,4
20091101|2008-11-05 14:30,5,15.42,15.42,15.35,15.36,8
20091101|2008-11-05 17:00,6,15.36,15.36,15.35,15.35,6
20091101|2008-11-06 09:30,6,15.38,15.38,15.38,15.38,2
20091101|2008-11-06 11:00,6,15.47,15.5,15.47,15.5,4
20091101|2008-11-06 13:00,6,15.45,15.45,15.45,15.45,1
20091101|2008-11-06 13:30,6,15.45,15.45,15.45,15.45,1
20091101|2008-11-06 15:30,6,15.45,15.45,15.45,15.45,1
20091101|2008-11-07 10:30,7,15.43,15.45,15.43,15.45,2
20091101|2008-11-07 11:00,7,15.49,15.49,15.49,15.49,1
20091101|2008-11-07 11:30,7,15.49,15.49,15.49,15.49,1
20091101|2008-11-07 13:00,7,15.4,15.4,15.4,15.4,1
20091101|2008-11-10 09:00,10,15.5,15.5,15.5,15.5,2
20091101|2008-11-10 09:30,10,15.5,15.5,15.45,15.45,4
20091101|2008-11-10 10:00,10,15.49,15.49,15.49,15.49,3
20091101|2008-11-10 10:30,10,15.45,15.45,15.45,15.45,1
20091101|2008-11-10 11:00,10,15.5,15.59,15.5,15.59,33
20091101|2008-11-10 11:30,10,15.59,15.6,15.59,15.6,2
20091101|2008-11-10 12:30,10,15.65,15.65,15.65,15.65,2
20091101|2008-11-11 07:30,11,15.81,15.81,15.81,15.81,1
20091101|2008-11-11 08:00,11,15.65,15.65,15.65,15.65,3
20091101|2008-11-11 09:30,11,15.65,15.65,15.65,15.65,3
20091101|2008-11-11 10:30,11,15.63,15.66,15.55,15.55,10
20091101|2008-11-11 11:00,11,15.55,15.55,15.55,15.55,5
20091101|2008-11-12 08:00,12,15.52,15.52,15.52,15.52,3
20091101|2008-11-13 10:30,13,15.58,15.6,15.58,15.6,6
20091101|2008-11-13 11:30,13,15.63,15.63,15.63,15.63,4
20091101|2008-11-13 13:00,13,15.6,15.6,15.6,15.6,1
20091101|2008-11-13 14:00,13,15.6,15.6,15.6,15.6,2
20091101|2008-11-14 09:00,14,15.6,15.6,15.6,15.6,1
20091101|2008-11-18 09:00,18,15.61,15.61,15.61,15.61,2
20091101|2008-11-19 08:30,19,15.68,15.68,15.68,15.68,2
20091101|2008-11-19 11:00,19,15.68,15.68,15.68,15.68,1
20091101|2008-11-20 09:00,20,15.66,15.66,15.66,15.66,3
20091101|2008-11-20 09:30,20,15.64,15.64,15.6,15.6,11
20091101|2008-11-20 10:00,20,15.6,15.6,15.6,15.6,3
20091101|2008-11-20 10:30,20,15.6,15.6,15.6,15.6,3
20091101|2008-11-20 12:00,20,15.6,15.6,15.6,15.6,1
20091101|2008-11-20 12:30,20,15.6,15.6,15.6,15.6,5
20091101|2008-11-21 07:30,21,15.59,15.59,15.58,15.58,3
20091101|2008-11-21 11:30,21,15.64,15.77,15.64,15.77,9
20091101|2008-11-21 12:00,21,15.72,15.76,15.72,15.76,4
20091101|2008-11-21 12:30,21,15.6,15.6,15.6,15.6,3
20091101|2008-11-25 10:00,25,15.62,15.62,15.62,15.62,1
20091101|2008-11-25 13:00,25,15.62,15.62,15.62,15.62,10
20091101|2008-11-26 09:30,26,15.62,15.62,15.62,15.62,2
20091101|2008-11-26 11:00,26,15.62,15.62,15.62,15.62,5
20091101|2008-11-26 12:00,26,15.62,15.62,15.62,15.62,6
20091101|2008-11-26 12:30,26,15.62,15.62,15.56,15.56,51
20091101|2008-11-26 13:00,26,15.58,15.58,15.5,15.5,43
20091101|2008-11-26 13:30,26,15.54,15.54,15.54,15.54,5
20091101|2008-11-26 15:00,26,15.56,15.56,15.56,15.56,5
20091101|2008-12-01 09:00,1,15.5,15.5,15.5,15.5,3
20091101|2008-12-01 10:30,1,15.52,15.52,15.51,15.51,8
20091101|2008-12-01 12:00,1,15.51,15.51,15.51,15.51,2
20091101|2008-12-01 13:00,1,15.51,15.51,15.51,15.51,4
20091101|2008-12-01 13:30,1,15.5,15.5,15.5,15.5,2
20091101|2008-12-01 14:30,1,15.5,15.5,15.5,15.5,7
20091101|2008-12-01 15:00,1,15.5,15.5,15.5,15.5,2
20091101|2008-12-02 08:30,2,15.56,15.56,15.56,15.56,1
20091101|2008-12-02 09:00,2,15.56,15.69,15.56,15.69,4
20091101|2008-12-02 11:30,2,15.57,15.57,15.57,15.57,1
20091101|2008-12-02 13:00,2,15.52,15.55,15.52,15.55,2
20091101|2008-12-02 15:00,2,15.6,15.6,15.6,15.6,1
20091101|2008-12-02 17:00,3,15.6,15.6,15.6,15.6,1
20091101|2008-12-03 09:00,3,15.59,15.59,15.59,15.59,1
20091101|2008-12-03 10:30,3,15.56,15.56,15.55,15.55,4
20091101|2008-12-03 11:30,3,15.4,15.4,15.4,15.4,1
20091101|2008-12-03 12:00,3,15.4,15.4,15.29,15.29,5
20091101|2008-12-03 12:30,3,15.4,15.4,15.31,15.31,6
20091101|2008-12-03 13:00,3,15.31,15.39,15.31,15.39,12
20091101|2008-12-03 13:30,3,15.35,15.35,15.35,15.35,5
20091101|2008-12-03 14:00,3,15.3,15.3,15.3,15.3,8
20091101|2008-12-03 15:00,3,15.33,15.33,15.33,15.33,2
20091101|2008-12-03 15:30,3,15.3,15.3,15.2,15.2,5
20091101|2008-12-04 08:00,4,15.05,15.05,15.05,15.05,2
20091101|2008-12-04 08:30,4,15.2,15.23,15.2,15.23,5
20091101|2008-12-04 09:00,4,15.23,15.27,15.23,15.27,3
20091101|2008-12-04 09:30,4,15.26,15.26,15.26,15.26,1
20091101|2008-12-04 10:00,4,15.1,15.1,15.1,15.1,1
20091101|2008-12-04 10:30,4,15.03,15.03,15.03,15.03,1
20091101|2008-12-04 11:00,4,15.05,15.05,15,15,6
20091101|2008-12-04 12:00,4,15.13,15.13,15.13,15.13,1
20091101|2008-12-04 12:30,4,15.1,15.1,15.03,15.05,3
20091101|2008-12-04 13:00,4,15.05,15.06,15,15,9
20091101|2008-12-04 14:00,4,15.03,15.03,15.03,15.03,2
20091101|2008-12-04 14:30,4,15,15,15,15,1
20091101|2008-12-04 17:30,5,14.82,14.82,14.82,14.82,1
20091101|2008-12-05 08:30,5,14.98,14.98,14.9,14.9,7
20091101|2008-12-05 09:00,5,14.9,14.9,14.9,14.9,8
20091101|2008-12-05 09:30,5,14.9,14.9,14.82,14.82,5
20091101|2008-12-05 10:00,5,14.77,14.77,14.77,14.77,2
20091101|2008-12-05 10:30,5,14.8,14.8,14.8,14.8,1
20091101|2008-12-05 11:00,5,14.8,14.8,14.8,14.8,5
20091101|2008-12-05 11:30,5,14.8,14.8,14.8,14.8,1
20091101|2008-12-05 12:00,5,14.8,14.8,14.8,14.8,12
20091101|2008-12-05 12:30,5,14.8,14.8,14.8,14.8,1
20091101|2008-12-05 13:00,5,14.8,14.8,14.8,14.8,4
20091101|2008-12-05 13:30,5,14.82,14.82,14.82,14.82,1
20091101|2008-12-08 09:00,8,14.8,14.8,14.8,14.8,1
20091101|2008-12-08 10:00,8,14.83,14.83,14.83,14.83,2
20091101|2008-12-08 11:30,8,14.85,14.85,14.85,14.85,1
20091101|2008-12-08 12:00,8,14.86,14.87,14.86,14.87,2
20091101|2008-12-09 07:30,9,14.9,14.9,14.9,14.9,1
20091101|2008-12-09 08:30,9,14.95,14.95,14.81,14.81,2
20091101|2008-12-09 09:00,9,14.83,14.83,14.83,14.83,1
20091101|2008-12-09 09:30,9,14.87,14.87,14.87,14.87,2
20091101|2008-12-09 11:00,9,14.81,14.81,14.8,14.8,7
20091101|2008-12-09 13:00,9,14.78,14.78,14.78,14.78,1
20091101|2008-12-09 14:30,9,14.79,14.79,14.79,14.79,1
20091101|2008-12-10 09:00,10,14.73,14.73,14.7,14.7,2
20091101|2008-12-10 10:00,10,14.71,14.71,14.71,14.71,4
20091101|2008-12-10 12:00,10,14.74,14.74,14.74,14.74,1
20091101|2008-12-10 12:30,10,14.74,14.74,14.74,14.74,1
20091101|2008-12-10 13:00,10,14.7,14.7,14.7,14.7,1
20091101|2008-12-10 13:30,10,14.68,14.68,14.65,14.65,3
20091101|2008-12-10 15:30,10,14.68,14.68,14.68,14.68,1
20091101|2008-12-11 09:30,11,14.69,14.69,14.69,14.69,1
20091101|2008-12-11 10:30,11,14.7,14.8,14.65,14.7,13
20091101|2008-12-11 11:30,11,14.62,14.62,14.62,14.62,5
20091101|2008-12-11 12:00,11,14.63,14.63,14.63,14.63,2
20091101|2008-12-11 13:00,11,14.6,14.61,14.6,14.61,4
20091101|2008-12-11 13:30,11,14.64,14.64,14.64,14.64,2
20091101|2008-12-11 14:30,11,14.64,14.64,14.64,14.64,3
20091101|2008-12-11 18:00,12,14.63,14.63,14.63,14.63,1
20091101|2008-12-11 23:30,12,14.6,14.6,14.6,14.6,1
20091101|2008-12-12 07:30,12,14.55,14.55,14.51,14.51,2
20091101|2008-12-12 09:00,12,14.6,14.6,14.6,14.6,1
20091101|2008-12-12 09:30,12,14.6,14.6,14.58,14.58,18
20091101|2008-12-12 10:00,12,14.55,14.55,14.55,14.55,1
20091101|2008-12-12 10:30,12,14.53,14.53,14.53,14.53,1
20091101|2008-12-12 12:00,12,14.49,14.57,14.49,14.57,11
20091101|2008-12-12 13:00,12,14.56,14.56,14.55,14.55,8
20091101|2008-12-15 10:00,15,14.62,14.62,14.62,14.62,2
20091101|2008-12-15 11:00,15,14.62,14.62,14.62,14.62,1
20091101|2008-12-15 11:30,15,14.62,14.62,14.59,14.59,11
20091101|2008-12-15 12:00,15,14.6,14.62,14.6,14.62,5
20091101|2008-12-15 12:30,15,14.62,14.63,14.62,14.63,3
20091101|2008-12-15 13:00,15,14.62,14.64,14.62,14.64,5
20091101|2008-12-15 20:00,16,14.57,14.57,14.57,14.57,1
20091101|2008-12-16 12:00,16,14.68,14.68,14.68,14.68,1
20091101|2008-12-16 12:30,16,14.67,14.67,14.67,14.67,1
20091101|2008-12-16 13:00,16,14.65,14.65,14.65,14.65,1
20091101|2008-12-16 14:30,16,14.64,14.64,14.64,14.64,2
20091101|2008-12-17 09:00,17,14.64,14.64,14.63,14.63,3
20091101|2008-12-17 09:30,17,14.62,14.62,14.6,14.6,2
20091101|2008-12-17 10:00,17,14.57,14.57,14.57,14.57,1
20091101|2008-12-17 10:30,17,14.56,14.56,14.54,14.54,4
20091101|2008-12-17 11:00,17,14.54,14.54,14.53,14.53,5
20091101|2008-12-17 11:30,17,14.44,14.44,14.44,14.44,1
20091101|2008-12-17 13:00,17,14.49,14.49,14.46,14.46,3
20091101|2008-12-18 10:00,18,14.53,14.53,14.4,14.4,10
20091101|2008-12-18 10:30,18,14.38,14.42,14.38,14.42,3
20091101|2008-12-18 11:00,18,14.35,14.35,14.35,14.35,1
20091101|2008-12-18 12:00,18,14.48,14.49,14.48,14.49,2
20091101|2008-12-18 13:00,18,14.5,14.5,14.45,14.46,13
20091101|2008-12-19 08:30,19,14.5,14.5,14.5,14.5,1
20091101|2008-12-19 09:30,19,14.45,14.45,14.45,14.45,1
20091101|2008-12-19 10:00,19,14.5,14.5,14.5,14.5,2
20091101|2008-12-19 11:00,19,14.5,14.5,14.5,14.5,1
20091101|2008-12-19 13:00,19,14.52,14.52,14.52,14.52,1
20091101|2008-12-19 13:30,19,14.52,14.52,14.52,14.52,5
20091101|2008-12-22 09:00,22,14.65,14.65,14.6,14.6,10
20091101|2008-12-22 09:30,22,14.51,14.56,14.5,14.55,5
20091101|2008-12-22 10:00,22,14.6,14.63,14.6,14.62,3
20091101|2008-12-22 10:30,22,14.62,14.62,14.62,14.62,1
20091101|2008-12-22 11:30,22,14.61,14.61,14.61,14.61,2
20091101|2008-12-22 12:00,22,14.64,14.64,14.64,14.64,1
20091101|2008-12-23 08:00,23,14.64,14.64,14.64,14.64,23
20091101|2008-12-23 09:00,23,14.7,14.72,14.7,14.72,3
20091101|2008-12-23 10:00,23,14.72,14.73,14.72,14.73,6
20091101|2008-12-23 10:30,23,14.64,14.64,14.64,14.64,1
20091101|2008-12-23 11:30,23,14.73,14.73,14.73,14.73,1
20091101|2008-12-23 15:00,23,14.7,14.7,14.7,14.7,5
20091101|2008-12-24 11:00,24,14.74,14.74,14.73,14.73,4
20091101|2008-12-24 11:30,24,14.73,14.73,14.73,14.73,1
20091101|2008-12-29 09:30,29,14.85,14.85,14.75,14.75,3
20091101|2008-12-29 12:30,29,14.9,14.91,14.9,14.91,4
20091101|2008-12-30 10:00,30,14.74,14.74,14.72,14.72,13
20091101|2008-12-30 10:30,30,14.72,14.72,14.72,14.72,5
20091101|2008-12-30 11:00,30,14.52,14.55,14.5,14.5,5
20091101|2008-12-30 11:30,30,14.5,14.5,14.46,14.46,3
20091101|2008-12-30 13:00,30,14.41,14.41,14.41,14.41,1
20091101|2008-12-31 09:00,31,14.38,14.38,14.27,14.27,4
20091101|2008-12-31 10:00,31,14.32,14.35,14.32,14.35,4
20091101|2008-12-31 10:30,31,14.26,14.26,14.18,14.18,20
20091101|2008-12-31 11:00,31,14.18,14.26,14.18,14.26,10
20091101|2008-12-31 12:00,31,14.16,14.16,14.16,14.16,1
20091101|2008-12-31 13:00,31,14.16,14.26,14.15,14.26,6
20091101|2009-01-05 09:00,5,14.15,14.15,14.1,14.1,2
20091101|2009-01-05 09:30,5,14.09,14.15,14.09,14.15,2
20091101|2009-01-05 10:00,5,14.15,14.15,14.15,14.15,5
20091101|2009-01-05 10:30,5,14.15,14.15,14.06,14.06,3
20091101|2009-01-05 11:00,5,14.02,14.04,14.02,14.04,2
20091101|2009-01-05 11:30,5,14.06,14.08,13.97,13.97,9
20091101|2009-01-05 12:00,5,14,14.04,14,14.04,4
20091101|2009-01-05 12:30,5,14.08,14.08,14.08,14.08,3
20091101|2009-01-05 13:30,5,14.1,14.1,14.1,14.1,5
20091101|2009-01-06 06:30,6,14.1,14.1,14.1,14.1,1
20091101|2009-01-06 09:00,6,14.05,14.05,14.05,14.05,4
20091101|2009-01-06 10:00,6,13.96,13.96,13.96,13.96,5
20091101|2009-01-06 10:30,6,13.95,13.95,13.95,13.95,2
20091101|2009-01-06 11:30,6,13.92,13.92,13.92,13.92,1
20091101|2009-01-06 12:00,6,13.95,13.98,13.95,13.98,3
20091101|2009-01-06 12:30,6,13.9,13.9,13.9,13.9,2
20091101|2009-01-06 13:00,6,13.9,13.9,13.9,13.9,1
20091101|2009-01-06 14:00,6,13.9,13.9,13.9,13.9,2
20091101|2009-01-06 15:00,6,13.88,13.88,13.88,13.88,5
20091101|2009-01-06 15:30,6,13.85,13.85,13.85,13.85,2
20091101|2009-01-07 09:00,7,13.61,13.61,13.61,13.61,1
20091101|2009-01-07 09:30,7,13.61,13.61,13.61,13.61,1
20091101|2009-01-07 10:00,7,13.52,13.52,13.39,13.39,6
20091101|2009-01-07 11:00,7,13.41,13.41,13.36,13.36,4
20091101|2009-01-07 12:30,7,13.26,13.29,13.26,13.29,5
20091101|2009-01-07 13:00,7,13.25,13.25,13.25,13.25,7
20091101|2009-01-07 13:30,7,13.25,13.25,13.25,13.25,5
20091101|2009-01-07 15:00,7,13.25,13.25,13.25,13.25,5
20091101|2009-01-07 17:00,8,13.29,13.29,13.29,13.29,2
20091101|2009-01-07 22:00,8,13.25,13.25,13.25,13.25,1
20091101|2009-01-08 08:00,8,13.3,13.32,13.3,13.32,7
20091101|2009-01-08 08:30,8,13.31,13.31,13.31,13.31,4
20091101|2009-01-08 09:00,8,13.3,13.3,13.3,13.3,2
20091101|2009-01-08 09:30,8,13.35,13.35,13.35,13.35,1
20091101|2009-01-08 10:00,8,13.43,13.49,13.4,13.49,5
20091101|2009-01-08 10:30,8,13.5,13.5,13.48,13.48,8
20091101|2009-01-08 11:00,8,13.48,13.48,13.39,13.39,7
20091101|2009-01-08 11:30,8,13.4,13.4,13.4,13.4,3
20091101|2009-01-08 12:00,8,13.39,13.39,13.31,13.35,9
20091101|2009-01-08 12:30,8,13.42,13.52,13.42,13.45,11
20091101|2009-01-08 13:00,8,13.52,13.57,13.52,13.57,8
20091101|2009-01-08 15:00,8,13.5,13.5,13.45,13.45,5
20091101|2009-01-08 15:30,8,13.45,13.45,13.45,13.45,2
20091101|2009-01-08 19:30,9,13.45,13.45,13.45,13.45,1
20091101|2009-01-09 08:30,9,13.4,13.48,13.4,13.47,7
20091101|2009-01-09 09:00,9,13.5,13.5,13.5,13.5,1
20091101|2009-01-09 09:30,9,13.5,13.59,13.5,13.51,23
20091101|2009-01-09 10:00,9,13.59,13.61,13.59,13.61,9
20091101|2009-01-09 10:30,9,13.62,13.62,13.62,13.62,5
20091101|2009-01-09 11:00,9,13.7,13.85,13.7,13.85,9
20091101|2009-01-09 11:30,9,13.85,13.92,13.85,13.92,2
20091101|2009-01-09 12:00,9,13.9,13.9,13.72,13.72,6
20091101|2009-01-09 12:30,9,13.7,13.7,13.7,13.7,1
20091101|2009-01-09 13:30,9,13.8,13.8,13.8,13.8,2
20091101|2009-01-12 09:30,12,14,14.05,14,14.05,6
20091101|2009-01-12 10:00,12,14,14.1,14,14.1,2
20091101|2009-01-12 10:30,12,14.06,14.06,14.06,14.06,1
20091101|2009-01-12 12:30,12,14.1,14.1,14.07,14.07,3
20091101|2009-01-12 13:00,12,13.97,13.97,13.97,13.97,1
20091101|2009-01-12 13:30,12,13.95,13.95,13.95,13.95,4
20091101|2009-01-12 14:30,12,13.95,13.95,13.95,13.95,2
20091101|2009-01-12 17:00,13,13.96,13.99,13.96,13.99,2
20091101|2009-01-13 07:00,13,13.92,13.92,13.9,13.9,6
20091101|2009-01-13 08:30,13,13.9,13.9,13.9,13.9,12
20091101|2009-01-13 10:30,13,13.97,13.97,13.97,13.97,1
20091101|2009-01-13 11:30,13,13.9,13.9,13.9,13.9,2
20091101|2009-01-13 13:00,13,13.95,13.97,13.92,13.97,7
20091101|2009-01-13 14:30,13,13.97,13.97,13.97,13.97,1
20091101|2009-01-13 18:00,14,13.9,13.9,13.9,13.9,2
20091101|2009-01-14 10:00,14,13.9,13.9,13.88,13.88,6
20091101|2009-01-14 11:00,14,13.87,13.87,13.87,13.87,3
20091101|2009-01-14 11:30,14,13.87,13.87,13.76,13.76,5
20091101|2009-01-14 13:00,14,13.75,13.75,13.68,13.68,3
20091101|2009-01-14 15:30,14,13.75,13.75,13.75,13.75,1
20091101|2009-01-15 07:00,15,13.75,13.75,13.75,13.75,1
20091101|2009-01-15 08:00,15,13.72,13.72,13.72,13.72,5
20091101|2009-01-15 09:00,15,13.65,13.66,13.61,13.66,14
20091101|2009-01-15 10:00,15,13.66,13.66,13.65,13.65,2
20091101|2009-01-15 10:30,15,13.55,13.55,13.55,13.55,1
20091101|2009-01-15 12:00,15,13.7,13.7,13.7,13.7,2
20091101|2009-01-15 15:00,15,13.7,13.7,13.7,13.7,1
20091101|2009-01-16 10:00,16,13.7,13.72,13.7,13.72,2
20091101|2009-01-16 10:30,16,13.75,13.76,13.75,13.76,9
20091101|2009-01-16 12:30,16,13.75,13.75,13.75,13.75,5
20091101|2009-01-16 13:00,16,13.65,13.65,13.65,13.65,35
20091101|2009-01-20 08:30,20,13.77,13.77,13.77,13.77,6
20091101|2009-01-20 09:00,20,13.86,13.86,13.86,13.86,1
20091101|2009-01-20 10:00,20,13.8,13.8,13.74,13.74,10
20091101|2009-01-20 12:00,20,13.77,13.77,13.77,13.77,1
20091101|2009-01-20 12:30,20,13.86,13.86,13.75,13.75,2
20091101|2009-01-20 13:00,20,13.75,13.75,13.75,13.75,1
20091101|2009-01-20 14:00,20,13.8,13.8,13.8,13.8,1
20091101|2009-01-21 03:30,21,13.79,13.79,13.78,13.78,2
20091101|2009-01-21 08:30,21,13.75,13.8,13.75,13.8,4
20091101|2009-01-21 09:00,21,13.8,13.8,13.8,13.8,7
20091101|2009-01-21 09:30,21,13.85,13.88,13.85,13.88,4
20091101|2009-01-21 10:00,21,13.88,13.88,13.88,13.88,2
20091101|2009-01-21 10:30,21,13.88,13.88,13.88,13.88,5
20091101|2009-01-21 12:30,21,13.9,13.9,13.9,13.9,1
20091101|2009-01-22 08:00,22,13.95,13.95,13.95,13.95,2
20091101|2009-01-22 08:30,22,13.91,13.95,13.91,13.95,3
20091101|2009-01-22 09:00,22,13.95,14,13.95,14,5
20091101|2009-01-22 09:30,22,14,14,14,14,5
20091101|2009-01-22 10:00,22,14,14.03,14,14.03,3
20091101|2009-01-22 10:30,22,14.02,14.02,14.02,14.02,2
20091101|2009-01-22 11:00,22,14.03,14.03,14.03,14.03,3
20091101|2009-01-22 12:30,22,14.03,14.09,14.03,14.09,3
20091101|2009-01-22 13:00,22,14.09,14.16,14,14.12,10
20091101|2009-01-22 14:00,22,14.18,14.18,14.1,14.1,2
20091101|2009-01-22 14:30,22,14.1,14.1,14.1,14.1,3
20091101|2009-01-22 15:30,22,14.1,14.1,14.1,14.1,6
20091101|2009-01-22 17:00,23,14.1,14.1,14.1,14.1,6
20091101|2009-01-23 07:00,23,14.13,14.13,14.13,14.13,1
20091101|2009-01-23 07:30,23,14.13,14.25,14.13,14.25,5
20091101|2009-01-23 08:00,23,14.1,14.1,14.1,14.1,1
20091101|2009-01-23 09:00,23,14.32,14.32,14.3,14.3,2
20091101|2009-01-23 09:30,23,14.32,14.4,14.32,14.4,3
20091101|2009-01-23 10:00,23,14.33,14.33,14.26,14.31,7
20091101|2009-01-23 10:30,23,14.27,14.27,14.27,14.27,1
20091101|2009-01-23 11:00,23,14.26,14.32,14.26,14.32,7
20091101|2009-01-23 11:30,23,14.4,14.4,14.4,14.4,6
20091101|2009-01-23 12:00,23,14.38,14.38,14.38,14.38,1
20091101|2009-01-26 09:00,26,14.51,14.51,14.51,14.51,5
20091101|2009-01-26 09:30,26,14.69,14.69,14.69,14.69,2
20091101|2009-01-26 10:00,26,14.82,14.82,14.73,14.75,19
20091101|2009-01-26 10:30,26,14.73,14.73,14.73,14.73,6
20091101|2009-01-26 11:00,26,14.6,14.6,14.6,14.6,1
20091101|2009-01-26 11:30,26,14.63,14.63,14.63,14.63,1
20091101|2009-01-26 12:30,26,14.79,14.79,14.79,14.79,1
20091101|2009-01-26 13:00,26,14.68,14.68,14.67,14.67,2
20091101|2009-01-26 14:00,26,14.85,14.85,14.85,14.85,2
20091101|2009-01-26 14:30,26,14.75,14.75,14.75,14.75,1
20091101|2009-01-27 08:30,27,14.75,14.75,14.75,14.75,1
20091101|2009-01-27 09:30,27,14.72,14.72,14.63,14.63,7
20091101|2009-01-27 10:00,27,14.63,14.65,14.63,14.65,5
20091101|2009-01-27 10:30,27,14.65,14.67,14.65,14.67,4
20091101|2009-01-27 11:00,27,14.64,14.67,14.6,14.67,9
20091101|2009-01-27 11:30,27,14.65,14.65,14.63,14.63,3
20091101|2009-01-27 12:00,27,14.63,14.63,14.63,14.63,3
20091101|2009-01-27 12:30,27,14.68,14.68,14.68,14.68,1
20091101|2009-01-27 13:00,27,14.64,14.64,14.64,14.64,1
20091101|2009-01-27 14:30,27,14.6,14.6,14.56,14.56,7
20091101|2009-01-28 09:00,28,14.45,14.45,14.45,14.45,1
20091101|2009-01-28 09:30,28,14.5,14.5,14.5,14.5,5
20091101|2009-01-28 10:00,28,14.5,14.5,14.5,14.5,3
20091101|2009-01-28 10:30,28,14.54,14.59,14.54,14.59,3
20091101|2009-01-28 11:00,28,14.64,14.64,14.64,14.64,4
20091101|2009-01-28 11:30,28,14.65,14.65,14.65,14.65,1
20091101|2009-01-28 12:00,28,14.62,14.62,14.62,14.62,2
20091101|2009-01-28 13:00,28,14.67,14.68,14.67,14.68,2
20091101|2009-01-28 15:00,28,14.68,14.68,14.68,14.68,1
20091101|2009-01-29 07:30,29,14.72,14.75,14.72,14.75,3
20091101|2009-01-29 09:00,29,14.73,14.73,14.71,14.71,2
20091101|2009-01-29 09:30,29,14.75,14.75,14.75,14.75,2
20091101|2009-01-29 10:30,29,14.8,14.81,14.8,14.81,2
20091101|2009-01-29 11:30,29,14.8,14.8,14.8,14.8,1
20091101|2009-01-29 12:00,29,14.81,14.81,14.8,14.8,3
20091101|2009-01-29 13:00,29,14.8,14.8,14.8,14.8,4
20091101|2009-01-29 14:00,29,14.81,14.82,14.81,14.82,3
20091101|2009-01-29 15:30,29,14.82,14.82,14.82,14.82,2
20091101|2009-01-29 17:00,30,14.85,14.85,14.85,14.85,2
20091101|2009-01-30 08:00,30,14.88,14.9,14.88,14.9,2
20091101|2009-01-30 08:30,30,14.85,14.85,14.85,14.85,5
20091101|2009-01-30 09:00,30,14.8,14.8,14.8,14.8,13
20091101|2009-01-30 09:30,30,14.79,14.8,14.78,14.8,3
20091101|2009-01-30 10:30,30,14.82,14.83,14.78,14.78,14
20091101|2009-01-30 11:00,30,14.78,14.78,14.78,14.78,5
20091101|2009-01-30 11:30,30,14.75,14.75,14.75,14.75,1
20091101|2009-01-30 12:30,30,14.78,14.83,14.78,14.83,2
20091101|2009-01-30 13:00,30,14.75,14.77,14.64,14.64,3
20091101|2009-02-02 09:00,2,14.72,14.72,14.68,14.7,7
20091101|2009-02-02 09:30,2,14.68,14.68,14.63,14.63,3
20091101|2009-02-02 10:00,2,14.65,14.65,14.65,14.65,2
20091101|2009-02-02 10:30,2,14.67,14.67,14.6,14.6,5
20091101|2009-02-02 11:00,2,14.57,14.57,14.52,14.52,3
20091101|2009-02-02 12:00,2,14.5,14.5,14.5,14.5,1
20091101|2009-02-02 14:00,2,14.5,14.5,14.5,14.5,3
20091101|2009-02-02 14:30,2,14.5,14.53,14.5,14.53,8
20091101|2009-02-02 15:00,2,14.55,14.55,14.55,14.55,2
20091101|2009-02-02 15:30,2,14.55,14.55,14.55,14.55,1
20091101|2009-02-02 17:30,3,14.48,14.48,14.47,14.47,2
20091101|2009-02-03 06:30,3,14.46,14.46,14.41,14.41,6
20091101|2009-02-03 07:30,3,14.41,14.41,14.41,14.41,1
20091101|2009-02-03 08:00,3,14.45,14.45,14.45,14.45,1
20091101|2009-02-03 08:30,3,14.4,14.4,14.35,14.35,3
20091101|2009-02-03 09:00,3,14.35,14.45,14.35,14.45,2
20091101|2009-02-03 09:30,3,14.45,14.45,14.45,14.45,2
20091101|2009-02-03 10:00,3,14.47,14.47,14.47,14.47,1
20091101|2009-02-03 10:30,3,14.39,14.39,14.35,14.35,6
20091101|2009-02-03 12:00,3,14.31,14.31,14.3,14.3,2
20091101|2009-02-03 12:30,3,14.3,14.3,14.27,14.27,2
20091101|2009-02-03 13:00,3,14.34,14.34,14.33,14.33,2
20091101|2009-02-04 08:00,4,14.25,14.25,14.25,14.25,1
20091101|2009-02-04 08:30,4,14.25,14.25,14.25,14.25,1
20091101|2009-02-04 09:30,4,14.22,14.22,14.2,14.2,7
20091101|2009-02-04 10:00,4,14.18,14.18,14.17,14.17,2
20091101|2009-02-04 10:30,4,14.12,14.2,14.12,14.2,2
20091101|2009-02-04 11:00,4,14.23,14.23,14.23,14.23,3
20091101|2009-02-04 11:30,4,14.28,14.28,14.28,14.28,2
20091101|2009-02-04 12:00,4,14.23,14.25,14.23,14.25,4
20091101|2009-02-04 12:30,4,14.27,14.27,14.27,14.27,1
20091101|2009-02-04 13:00,4,14.27,14.27,14.27,14.27,2
20091101|2009-02-04 15:30,4,14.35,14.42,14.35,14.42,3
20091101|2009-02-05 09:30,5,14.4,14.4,14.4,14.4,1
20091101|2009-02-05 10:00,5,14.4,14.4,14.4,14.4,4
20091101|2009-02-05 10:30,5,14.35,14.35,14.26,14.26,4
20091101|2009-02-05 12:00,5,14.25,14.25,14.25,14.25,1
20091101|2009-02-05 13:00,5,14.27,14.27,14.27,14.27,1
20091101|2009-02-05 21:30,6,14.24,14.24,14.24,14.24,1
20091101|2009-02-06 10:30,6,14.27,14.27,14.27,14.27,6
20091101|2009-02-06 11:00,6,14.33,14.33,14.33,14.33,7
20091101|2009-02-06 12:30,6,14.35,14.35,14.35,14.35,1
20091101|2009-02-09 09:00,9,14.45,14.54,14.45,14.54,9
20091101|2009-02-09 09:30,9,14.59,14.6,14.59,14.6,3
20091101|2009-02-09 10:00,9,14.6,14.6,14.6,14.6,7
20091101|2009-02-09 10:30,9,14.6,14.7,14.6,14.65,21
20091101|2009-02-09 11:30,9,14.65,14.65,14.65,14.65,3
20091101|2009-02-09 12:30,9,14.69,14.74,14.69,14.74,10
20091101|2009-02-09 13:00,9,14.74,14.74,14.7,14.7,4
20091101|2009-02-09 14:00,9,14.7,14.7,14.7,14.7,20
20091101|2009-02-10 07:30,10,14.7,14.7,14.7,14.7,1
20091101|2009-02-10 10:00,10,14.5,14.5,14.5,14.5,1
20091101|2009-02-10 10:30,10,14.58,14.65,14.58,14.65,9
20091101|2009-02-10 11:30,10,14.63,14.63,14.63,14.63,2
20091101|2009-02-10 12:00,10,14.63,14.63,14.63,14.63,1
20091101|2009-02-10 13:00,10,14.6,14.6,14.6,14.6,1
20091101|2009-02-10 14:30,10,14.6,14.6,14.6,14.6,1
20091101|2009-02-11 10:30,11,14.55,14.55,14.55,14.55,1
20091101|2009-02-11 15:30,11,14.6,14.6,14.6,14.6,3
20091101|2009-02-11 17:30,12,14.46,14.46,14.46,14.46,1
20091101|2009-02-11 18:00,12,14.45,14.45,14.45,14.45,1
20091101|2009-02-12 00:30,12,14.35,14.35,14.35,14.35,1
20091101|2009-02-12 08:00,12,14.6,14.6,14.6,14.6,1
20091101|2009-02-12 08:30,12,14.64,14.64,14.64,14.64,3
20091101|2009-02-12 10:30,12,14.53,14.53,14.53,14.53,1
20091101|2009-02-12 11:00,12,14.5,14.5,14.5,14.5,1
20091101|2009-02-12 11:30,12,14.5,14.5,14.5,14.5,2
20091101|2009-02-12 12:00,12,14.52,14.52,14.52,14.52,1
20091101|2009-02-12 14:00,12,14.55,14.55,14.55,14.55,5
20091101|2009-02-13 07:30,13,14.55,14.55,14.55,14.55,1
20091101|2009-02-13 08:00,13,14.55,14.64,14.55,14.64,7
20091101|2009-02-13 09:00,13,14.55,14.58,14.55,14.58,14
20091101|2009-02-13 10:00,13,14.53,14.53,14.53,14.53,10
20091101|2009-02-17 08:30,17,14.54,14.64,14.54,14.64,4
20091101|2009-02-17 09:00,17,14.64,14.64,14.53,14.53,8
20091101|2009-02-17 09:30,17,14.53,14.53,14.53,14.53,7
20091101|2009-02-17 10:00,17,14.53,14.53,14.5,14.5,4
20091101|2009-02-17 10:30,17,14.55,14.55,14.55,14.55,1
20091101|2009-02-17 11:00,17,14.55,14.55,14.55,14.55,1
20091101|2009-02-18 08:00,18,14.53,14.53,14.53,14.53,1
20091101|2009-02-18 08:30,18,14.55,14.55,14.53,14.53,2
20091101|2009-02-18 09:00,18,14.53,14.53,14.53,14.53,1
20091101|2009-02-18 10:00,18,14.55,14.55,14.55,14.55,4
20091101|2009-02-18 10:30,18,14.57,14.6,14.57,14.6,6
20091101|2009-02-18 11:00,18,14.61,14.61,14.57,14.57,5
20091101|2009-02-18 12:30,18,14.55,14.57,14.55,14.57,5
20091101|2009-02-19 09:00,19,14.65,14.7,14.65,14.7,4
20091101|2009-02-19 09:30,19,14.64,14.64,14.64,14.64,1
20091101|2009-02-19 10:00,19,14.64,14.64,14.64,14.64,2
20091101|2009-02-19 10:30,19,14.63,14.63,14.55,14.55,9
20091101|2009-02-19 11:00,19,14.54,14.54,14.54,14.54,1
20091101|2009-02-19 11:30,19,14.57,14.57,14.57,14.57,1
20091101|2009-02-19 12:00,19,14.57,14.57,14.57,14.57,2
20091101|2009-02-19 12:30,19,14.57,14.6,14.57,14.6,2
20091101|2009-02-19 13:00,19,14.56,14.56,14.51,14.51,28
20091101|2009-02-19 15:30,19,14.55,14.55,14.55,14.55,1
20091101|2009-02-20 09:00,20,14.48,14.48,14.48,14.48,1
20091101|2009-02-20 09:30,20,14.48,14.53,14.47,14.5,6
20091101|2009-02-20 10:00,20,14.45,14.45,14.45,14.45,5
20091101|2009-02-20 10:30,20,14.5,14.5,14.44,14.44,3
20091101|2009-02-20 11:00,20,14.45,14.45,14.45,14.45,4
20091101|2009-02-20 11:30,20,14.5,14.5,14.5,14.5,1
20091101|2009-02-20 13:00,20,14.46,14.46,14.46,14.46,1
20091101|2009-02-23 09:30,23,14.43,14.5,14.43,14.49,6
20091101|2009-02-23 10:00,23,14.5,14.5,14.49,14.49,4
20091101|2009-02-23 10:30,23,14.5,14.5,14.5,14.5,2
20091101|2009-02-23 11:00,23,14.47,14.48,14.47,14.48,2
20091101|2009-02-23 13:00,23,14.47,14.47,14.47,14.47,1
20091101|2009-02-24 07:30,24,14.4,14.4,14.4,14.4,4
20091101|2009-02-24 09:30,24,14.38,14.38,14.35,14.35,6
20091101|2009-02-24 10:00,24,14.35,14.35,14.31,14.31,4
20091101|2009-02-24 10:30,24,14.35,14.35,14.35,14.35,1
20091101|2009-02-24 11:00,24,14.4,14.4,14.4,14.4,2
20091101|2009-02-24 11:30,24,14.4,14.4,14.4,14.4,2
20091101|2009-02-24 12:00,24,14.4,14.4,14.4,14.4,2
20091101|2009-02-24 12:30,24,14.35,14.4,14.35,14.4,2
20091101|2009-02-24 14:00,24,14.38,14.38,14.38,14.38,5
20091101|2009-02-25 08:30,25,14.34,14.34,14.34,14.34,2
20091101|2009-02-25 09:00,25,14.34,14.34,14.3,14.3,2
20091101|2009-02-25 09:30,25,14.32,14.34,14.3,14.34,7
20091101|2009-02-25 10:30,25,14.31,14.31,14.26,14.27,27
20091101|2009-02-25 11:00,25,14.35,14.35,14.3,14.3,6
20091101|2009-02-25 13:00,25,14.33,14.33,14.33,14.33,1
20091101|2009-02-26 08:30,26,14.35,14.37,14.35,14.37,2
20091101|2009-02-27 11:30,27,14.39,14.39,14.32,14.32,12
20091101|2009-02-27 12:00,27,14.32,14.35,14.32,14.32,8
20091101|2009-02-27 12:30,27,14.33,14.36,14.33,14.36,3
20091101|2009-02-27 13:00,27,14.34,14.34,14.33,14.33,2
20091101|2009-02-27 13:30,27,14.37,14.37,14.36,14.37,4
20091101|2009-03-02 09:00,2,14.35,14.36,14.35,14.36,10
20091101|2009-03-02 09:30,2,14.36,14.36,14.36,14.36,10
20091101|2009-03-02 10:30,2,14.36,14.36,14.36,14.36,1
20091101|2009-03-02 11:00,2,14.42,14.42,14.42,14.42,1
20091101|2009-03-02 13:00,2,14.42,14.46,14.42,14.46,2
20091101|2009-03-02 13:30,2,14.46,14.46,14.46,14.46,1
20091101|2009-03-03 09:00,3,14.4,14.4,14.4,14.4,1
20091101|2009-03-03 10:30,3,14.42,14.42,14.42,14.42,15
20091101|2009-03-03 11:00,3,14.54,14.55,14.54,14.55,6
20091101|2009-03-03 14:30,3,14.53,14.53,14.53,14.53,1
20091101|2009-03-03 15:00,3,14.47,14.47,14.47,14.47,2
20091101|2009-03-04 10:00,4,14.45,14.45,14.45,14.45,2
20091101|2009-03-04 10:30,4,14.45,14.45,14.4,14.4,6
20091101|2009-03-04 12:30,4,14.5,14.5,14.5,14.5,1
20091101|2009-03-04 13:00,4,14.49,14.53,14.49,14.53,6
20091101|2009-03-04 13:30,4,14.55,14.55,14.55,14.55,1
20091101|2009-03-04 14:00,4,14.55,14.55,14.55,14.55,4
20091101|2009-03-05 09:00,5,14.56,14.56,14.56,14.56,3
20091101|2009-03-05 10:30,5,14.57,14.57,14.57,14.57,1
20091101|2009-03-05 11:00,5,14.57,14.57,14.57,14.57,5
20091101|2009-03-05 14:30,5,14.62,14.62,14.62,14.62,5
20091101|2009-03-05 15:00,5,14.62,14.62,14.62,14.62,1
20091101|2009-03-06 07:30,6,14.65,14.65,14.65,14.65,10
20091101|2009-03-06 08:00,6,14.7,14.7,14.7,14.7,4
20091101|2009-03-06 08:30,6,14.7,14.7,14.7,14.7,3
20091101|2009-03-06 11:30,6,14.66,14.7,14.66,14.7,4
20091101|2009-03-06 12:30,6,14.74,14.74,14.74,14.74,1
20091101|2009-03-06 13:00,6,14.74,14.74,14.74,14.74,1
20091101|2009-03-06 13:30,6,14.7,14.7,14.7,14.7,1
20091101|2009-03-09 10:30,9,14.8,14.85,14.8,14.85,7
20091101|2009-03-09 11:30,9,14.87,14.87,14.87,14.87,1
20091101|2009-03-09 12:30,9,14.9,14.9,14.9,14.9,1
20091101|2009-03-09 13:00,9,14.9,14.9,14.9,14.9,2
20091101|2009-03-09 14:30,9,14.9,14.9,14.9,14.9,1
20091101|2009-03-09 15:30,9,14.9,14.9,14.9,14.9,1
20091101|2009-03-09 20:30,10,14.9,14.9,14.9,14.9,2
20091101|2009-03-10 08:30,10,14.93,14.93,14.93,14.93,1
20091101|2009-03-10 09:30,10,14.95,14.98,14.95,14.98,6
20091101|2009-03-10 10:00,10,14.9,14.9,14.9,14.9,2
20091101|2009-03-10 10:30,10,14.87,14.87,14.75,14.75,9
20091101|2009-03-10 11:00,10,14.74,14.8,14.73,14.8,4
20091101|2009-03-10 12:30,10,14.77,14.77,14.77,14.77,2
20091101|2009-03-11 08:00,11,14.77,14.77,14.77,14.77,1
20091101|2009-03-11 11:30,11,14.75,14.75,14.75,14.75,1
20091101|2009-03-11 12:30,11,14.75,14.75,14.75,14.75,4
20091101|2009-03-12 10:00,12,14.83,14.83,14.83,14.83,2
20091101|2009-03-12 10:30,12,14.83,14.83,14.83,14.83,2
20091101|2009-03-12 11:00,12,14.88,14.88,14.88,14.88,1
20091101|2009-03-12 12:00,12,14.88,14.88,14.88,14.88,3
20091101|2009-03-12 13:00,12,14.92,14.92,14.92,14.92,1
20091101|2009-03-12 14:00,12,14.95,14.95,14.95,14.95,1
20091101|2009-03-13 08:00,13,14.96,14.96,14.96,14.96,3
20091101|2009-03-13 08:30,13,14.96,14.99,14.96,14.99,5
20091101|2009-03-13 09:00,13,15,15.01,15,15.01,8
20091101|2009-03-13 09:30,13,15.01,15.01,15.01,15.01,1
20091101|2009-03-13 10:30,13,15.03,15.03,15.03,15.03,1
20091101|2009-03-13 11:00,13,14.95,14.95,14.95,14.95,1
20091101|2009-03-13 13:00,13,15.03,15.03,15.03,15.03,1
20091101|2009-03-16 09:00,16,15,15,15,15,1
20091101|2009-03-16 10:00,16,15,15,15,15,1
20091101|2009-03-16 10:30,16,15,15.02,15,15.02,2
20091101|2009-03-16 11:00,16,15.05,15.13,15.05,15.13,21
20091101|2009-03-16 11:30,16,15.15,15.15,15.15,15.15,1
20091101|2009-03-16 12:00,16,15.15,15.21,15.15,15.21,5
20091101|2009-03-16 12:30,16,15.2,15.2,15.2,15.2,1
20091101|2009-03-16 13:00,16,15.24,15.24,15.18,15.18,8
20091101|2009-03-16 13:30,16,15.24,15.25,15.21,15.21,4
20091101|2009-03-16 14:00,16,15.21,15.21,15.21,15.21,4
20091101|2009-03-16 17:00,17,15.24,15.24,15.24,15.24,1
20091101|2009-03-17 08:00,17,15.3,15.32,15.3,15.32,6
20091101|2009-03-17 09:00,17,15.32,15.37,15.32,15.37,6
20091101|2009-03-17 09:30,17,15.37,15.45,15.37,15.45,11
20091101|2009-03-17 10:00,17,15.33,15.4,15.33,15.4,2
20091101|2009-03-17 11:00,17,15.36,15.36,15.36,15.36,1
20091101|2009-03-17 11:30,17,15.36,15.39,15.36,15.39,8
20091101|2009-03-17 12:30,17,15.42,15.42,15.39,15.39,2
20091101|2009-03-17 13:00,17,15.45,15.45,15.45,15.45,1
20091101|2009-03-17 14:30,17,15.45,15.45,15.4,15.4,5
20091101|2009-03-17 15:00,17,15.45,15.45,15.45,15.45,1
20091101|2009-03-17 15:30,17,15.4,15.4,15.38,15.38,2
20091101|2009-03-17 17:30,18,15.45,15.45,15.45,15.45,1
20091101|2009-03-18 09:00,18,15.46,15.49,15.46,15.49,4
20091101|2009-03-18 09:30,18,15.45,15.45,15.45,15.45,1
20091101|2009-03-18 10:00,18,15.45,15.46,15.44,15.44,11
20091101|2009-03-18 10:30,18,15.43,15.43,15.42,15.42,4
20091101|2009-03-18 11:00,18,15.4,15.4,15.34,15.34,15
20091101|2009-03-18 11:30,18,15.46,15.46,15.46,15.46,5
20091101|2009-03-18 13:00,18,15.45,15.45,15.45,15.45,1
20091101|2009-03-18 15:30,18,15.52,15.53,15.52,15.53,2
20091101|2009-03-18 20:30,19,15.53,15.53,15.53,15.53,9
20091101|2009-03-19 03:30,19,15.5,15.5,15.5,15.5,2
20091101|2009-03-19 07:00,19,15.51,15.51,15.51,15.51,1
20091101|2009-03-19 09:00,19,15.53,15.55,15.53,15.55,7
20091101|2009-03-19 09:30,19,15.55,15.55,15.55,15.55,2
20091101|2009-03-19 10:00,19,15.58,15.58,15.52,15.52,3
20091101|2009-03-19 10:30,19,15.58,15.7,15.58,15.7,4
20091101|2009-03-19 11:00,19,15.57,16.2,15.57,16.2,12
20091101|2009-03-19 11:30,19,16.2,16.2,16.2,16.2,2
20091101|2009-03-19 12:00,19,16,16.2,16,16.2,7
20091101|2009-03-19 12:30,19,16.2,16.2,16.1,16.1,3
20091101|2009-03-19 13:00,19,16.19,16.19,16.19,16.19,1
20091101|2009-03-19 13:30,19,16.2,16.2,16.2,16.2,5
20091101|2009-03-19 15:00,19,16.2,16.2,16.2,16.2,1
20091101|2009-03-19 17:00,20,16.19,16.2,16.14,16.2,4
20091101|2009-03-19 18:00,20,16.15,16.15,16.15,16.15,1
20091101|2009-03-19 20:00,20,16.03,16.03,16.03,16.03,1
20091101|2009-03-19 23:30,20,16.03,16.03,16.03,16.03,2
20091101|2009-03-20 05:00,20,16.1,16.1,16.1,16.1,5
20091101|2009-03-20 07:30,20,16.05,16.15,16.05,16.15,5
20091101|2009-03-20 08:00,20,16.02,16.23,16.02,16.23,7
20091101|2009-03-20 08:30,20,16.2,16.25,16.2,16.25,5
20091101|2009-03-20 09:00,20,16.3,16.47,16.3,16.46,16
20091101|2009-03-20 09:30,20,16.35,16.35,16.32,16.32,13
20091101|2009-03-20 10:00,20,16.32,16.35,16.31,16.31,8
20091101|2009-03-20 10:30,20,16.28,16.28,16.1,16.1,18
20091101|2009-03-20 11:00,20,16.1,16.1,16.1,16.1,10
20091101|2009-03-20 11:30,20,16.1,16.1,16.1,16.1,11
20091101|2009-03-20 12:00,20,16.1,16.1,16.1,16.1,8
20091101|2009-03-20 12:30,20,16.1,16.1,16.1,16.1,1
20091101|2009-03-20 13:00,20,16.1,16.15,16.1,16.14,11
20091101|2009-03-20 13:30,20,16.14,16.14,16.14,16.14,1
20091101|2009-03-23 09:00,23,16.02,16.1,16,16.05,9
20091101|2009-03-23 09:30,23,16.1,16.1,16.05,16.1,4
20091101|2009-03-23 10:00,23,16.1,16.1,16.1,16.1,5
20091101|2009-03-23 10:30,23,16.1,16.1,16.05,16.05,12
20091101|2009-03-23 11:00,23,16.05,16.05,16.05,16.05,1
20091101|2009-03-23 12:30,23,16.05,16.05,16.05,16.05,1
20091101|2009-03-24 09:00,24,16.05,16.05,16.05,16.05,7
20091101|2009-03-24 09:30,24,16.05,16.05,16.05,16.05,4
20091101|2009-03-24 10:00,24,16.05,16.05,16.05,16.05,14
20091101|2009-03-24 10:30,24,16.05,16.05,16.05,16.05,18
20091101|2009-03-24 11:00,24,16.03,16.03,16.01,16.01,3
20091101|2009-03-24 11:30,24,16.02,16.02,16.02,16.02,1
20091101|2009-03-24 12:30,24,16,16,16,16,2
20091101|2009-03-24 15:30,24,15.98,15.98,15.98,15.98,1
20091101|2009-03-25 08:30,25,16.02,16.02,16.02,16.02,1
20091101|2009-03-25 09:30,25,16.02,16.02,16.02,16.02,4
20091101|2009-03-25 10:00,25,16.02,16.02,16.02,16.02,1
20091101|2009-03-25 10:30,25,16.02,16.03,16.02,16.03,2
20091101|2009-03-25 11:00,25,16.05,16.05,16.05,16.05,1
20091101|2009-03-25 12:00,25,16.07,16.07,16.05,16.05,2
20091101|2009-03-25 12:30,25,16.15,16.15,16.15,16.15,2
20091101|2009-03-25 13:00,25,16.2,16.22,16.2,16.22,3
20091101|2009-03-25 13:30,25,16.2,16.2,16.2,16.2,1
20091101|2009-03-25 15:30,25,16.17,16.22,16.17,16.22,3
20091101|2009-03-25 17:30,26,16.22,16.22,16.22,16.22,5
20091101|2009-03-25 19:00,26,16.25,16.25,16.25,16.25,3
20091101|2009-03-26 06:00,26,16.25,16.25,16.25,16.25,2
20091101|2009-03-26 08:00,26,16.25,16.25,16.25,16.25,1
20091101|2009-03-26 09:00,26,16.25,16.25,16.24,16.24,10
20091101|2009-03-26 09:30,26,16.24,16.25,16.24,16.25,14
20091101|2009-03-26 10:00,26,16.25,16.25,16.25,16.25,3
20091101|2009-03-26 10:30,26,16.2,16.2,16.2,16.2,1
20091101|2009-03-26 12:30,26,16.18,16.18,16.18,16.18,2
20091101|2009-03-26 13:00,26,16.1,16.1,16.1,16.1,1
20091101|2009-03-26 14:00,26,16.12,16.12,16.12,16.12,1
20091101|2009-03-27 05:30,27,16.1,16.1,16.1,16.1,3
20091101|2009-03-27 08:00,27,16.12,16.12,16.12,16.12,1
20091101|2009-03-27 08:30,27,16.1,16.1,16.1,16.1,1
20091101|2009-03-27 09:00,27,16.14,16.14,16.12,16.12,3
20091101|2009-03-27 09:30,27,16.11,16.11,16.1,16.1,2
20091101|2009-03-27 10:00,27,16.15,16.15,16.15,16.15,2
20091101|2009-03-27 10:30,27,16.2,16.25,16.2,16.25,7
20091101|2009-03-27 11:00,27,16.25,16.25,16.11,16.25,7
20091101|2009-03-27 11:30,27,16.25,16.26,16.25,16.26,2
20091101|2009-03-27 12:00,27,16.18,16.4,16.18,16.4,6
20091101|2009-03-27 13:30,27,16.36,16.38,16.36,16.38,4
20091101|2009-03-30 09:00,30,16.3,16.3,16.3,16.3,1
20091101|2009-03-30 10:00,30,16.2,16.2,16.18,16.18,2
20091101|2009-03-30 10:30,30,16.15,16.15,16.15,16.15,1
20091101|2009-03-30 11:00,30,16.05,16.05,16,16,2
20091101|2009-03-30 11:30,30,16.03,16.05,16.03,16.05,3
20091101|2009-03-30 12:00,30,16,16,15.95,15.95,3
20091101|2009-03-30 12:30,30,15.95,16,15.95,16,9
20091101|2009-03-30 13:00,30,15.95,15.95,15.9,15.9,4
20091101|2009-03-30 13:30,30,15.91,15.91,15.9,15.9,4
20091101|2009-03-30 15:30,30,15.95,15.98,15.95,15.98,3
20091101|2009-03-31 07:30,31,15.75,15.75,15.75,15.75,3
20091101|2009-03-31 08:00,31,15.69,15.69,15.69,15.69,1
20091101|2009-03-31 08:30,31,15.67,15.67,15.67,15.67,1
20091101|2009-03-31 09:30,31,15.7,15.7,15.6,15.6,8
20091101|2009-03-31 12:00,31,15.7,15.7,15.7,15.7,2
20091101|2009-03-31 12:30,31,15.75,15.75,15.75,15.75,1
20091101|2009-03-31 13:00,31,15.75,15.75,15.75,15.75,1
20091101|2009-03-31 13:30,31,15.7,15.74,15.7,15.74,4
20091101|2009-03-31 15:00,31,15.75,15.75,15.75,15.75,2
20091101|2009-03-31 20:00,1,15.75,15.75,15.75,15.75,1
20091101|2009-04-01 09:30,1,15.9,15.95,15.8,15.8,7
20091101|2009-04-01 11:00,1,15.62,15.62,15.62,15.62,1
20091101|2009-04-01 11:30,1,15.61,15.61,15.41,15.41,15
20091101|2009-04-01 12:30,1,15.4,15.4,15.35,15.38,10
20091101|2009-04-01 13:00,1,15.44,15.44,15.4,15.4,10
20091101|2009-04-01 14:00,1,15.44,15.44,15.44,15.44,3
20091101|2009-04-01 17:00,2,15.4,15.4,15.3,15.3,5
20091101|2009-04-01 17:30,2,15.25,15.25,15.2,15.2,7
20091101|2009-04-01 18:00,2,15.15,15.15,15.15,15.15,1
20091101|2009-04-02 08:30,2,15.25,15.25,15.25,15.25,2
20091101|2009-04-02 09:00,2,15.25,15.35,15.25,15.35,6
20091101|2009-04-02 09:30,2,15.3,15.3,15.26,15.26,4
20091101|2009-04-02 10:30,2,15.32,15.35,15.2,15.35,13
20091101|2009-04-02 11:00,2,15.3,15.3,15.3,15.3,2
20091101|2009-04-02 11:30,2,15.3,15.3,15.3,15.3,1
20091101|2009-04-02 13:00,2,15.23,15.23,15.23,15.23,1
20091101|2009-04-02 13:30,2,15.21,15.21,15.15,15.15,9
20091101|2009-04-02 14:30,2,15.23,15.23,15.23,15.23,1
20091101|2009-04-03 10:00,3,15.3,15.3,15.3,15.3,2
20091101|2009-04-03 10:30,3,15.23,15.23,15.23,15.23,5
20091101|2009-04-03 11:30,3,15.25,15.25,15.25,15.25,3
20091101|2009-04-03 13:00,3,15.25,15.25,15.25,15.25,1
20091101|2009-04-06 10:30,6,15.25,15.25,15.25,15.25,5
20091101|2009-04-06 12:00,6,15.2,15.2,15.16,15.16,5
20091101|2009-04-06 12:30,6,15.16,15.16,15.16,15.16,1
20091101|2009-04-06 13:00,6,15.2,15.23,15.2,15.23,4
20091101|2009-04-07 03:30,7,15.38,15.38,15.17,15.17,2
20091101|2009-04-07 09:30,7,15.17,15.17,15.15,15.15,2
20091101|2009-04-07 10:00,7,15.13,15.13,15.13,15.13,2
20091101|2009-04-07 10:30,7,15.11,15.11,15.07,15.07,9
20091101|2009-04-07 11:00,7,15.1,15.1,15,15.01,17
20091101|2009-04-07 11:30,7,15,15,15,15,4
20091101|2009-04-07 12:00,7,15.01,15.01,15.01,15.01,3
20091101|2009-04-07 15:00,7,15.05,15.05,15.05,15.05,1
20091101|2009-04-08 07:00,8,15,15,14.96,14.96,3
20091101|2009-04-08 07:30,8,14.95,14.95,14.9,14.9,5
20091101|2009-04-08 09:00,8,14.96,15,14.96,15,4
20091101|2009-04-08 09:30,8,15.05,15.05,15.05,15.05,2
20091101|2009-04-08 10:00,8,15.05,15.05,15.05,15.05,4
20091101|2009-04-08 10:30,8,15.05,15.1,15.05,15.1,6
20091101|2009-04-08 11:30,8,15.06,15.12,15.06,15.12,2
20091101|2009-04-08 12:00,8,15.01,15.02,15.01,15.02,2
20091101|2009-04-08 15:00,8,15.04,15.04,15.04,15.04,1
20091101|2009-04-08 15:30,8,15.02,15.02,15.02,15.02,4
20091101|2009-04-09 08:00,9,15.12,15.12,15.12,15.12,1
20091101|2009-04-09 09:00,9,15.18,15.18,15.18,15.18,1
20091101|2009-04-09 10:00,9,15.17,15.18,15.17,15.18,6
20091101|2009-04-09 10:30,9,15.13,15.13,15.01,15.01,4
20091101|2009-04-09 11:00,9,15.03,15.03,15.03,15.03,1
20091101|2009-04-09 11:30,9,15.04,15.04,15.04,15.04,1
20091101|2009-04-13 09:00,13,15.04,15.05,15.04,15.05,6
20091101|2009-04-13 09:30,13,15.07,15.07,15.07,15.07,5
20091101|2009-04-13 10:00,13,15.08,15.08,15.08,15.08,1
20091101|2009-04-13 10:30,13,15,15,15,15,1
20091101|2009-04-13 11:00,13,14.99,14.99,14.99,14.99,1
20091101|2009-04-14 09:30,14,14.99,14.99,14.99,14.99,1
20091101|2009-04-14 10:00,14,15.02,15.02,15.02,15.02,3
20091101|2009-04-14 10:30,14,14.99,14.99,14.95,14.96,8
20091101|2009-04-14 11:00,14,14.95,14.98,14.95,14.98,4
20091101|2009-04-15 09:00,15,14.97,14.97,14.97,14.97,1
20091101|2009-04-15 09:30,15,14.94,14.94,14.94,14.94,1
20091101|2009-04-15 10:00,15,14.98,14.98,14.98,14.98,1
20091101|2009-04-15 11:00,15,14.99,14.99,14.99,14.99,1
20091101|2009-04-15 14:30,15,14.99,14.99,14.99,14.99,1
20091101|2009-04-15 15:30,15,14.99,14.99,14.99,14.99,2
20091101|2009-04-16 10:30,16,14.99,14.99,14.98,14.99,4
20091101|2009-04-16 11:30,16,14.96,14.96,14.92,14.95,6
20091101|2009-04-16 12:00,16,14.96,14.96,14.96,14.96,2
20091101|2009-04-16 12:30,16,14.98,14.98,14.98,14.98,4
20091101|2009-04-16 13:00,16,14.99,14.99,14.95,14.95,2
20091101|2009-04-16 14:30,16,14.95,14.95,14.95,14.95,1
20091101|2009-04-16 15:30,16,14.99,14.99,14.99,14.99,2
20091101|2009-04-16 17:00,17,14.92,14.92,14.92,14.92,1
20091101|2009-04-20 09:00,20,15.1,15.1,15.1,15.1,5
20091101|2009-04-20 10:00,20,15,15,15,15,3
20091101|2009-04-20 11:30,20,15.06,15.11,15.06,15.11,4
20091101|2009-04-20 13:00,20,15.07,15.07,15.04,15.04,2
20091101|2009-04-21 09:00,21,15.07,15.07,15.07,15.07,1
20091101|2009-04-21 10:30,21,15.07,15.23,15.05,15.23,3
20091101|2009-04-21 12:00,21,15.22,15.22,15.22,15.22,1
20091101|2009-04-21 12:30,21,15.26,15.26,15.26,15.26,1
20091101|2009-04-21 13:00,21,15.3,15.35,15.25,15.35,17
20091101|2009-04-22 08:00,22,15.45,15.45,15.45,15.45,1
20091101|2009-04-22 09:00,22,15.5,15.54,15.48,15.48,8
20091101|2009-04-22 09:30,22,15.48,15.48,15.44,15.44,20
20091101|2009-04-22 10:00,22,15.48,15.48,15.46,15.46,3
20091101|2009-04-22 10:30,22,15.44,15.44,15.35,15.35,10
20091101|2009-04-22 11:00,22,15.35,15.35,15.35,15.35,2
20091101|2009-04-22 11:30,22,15.38,15.38,15.38,15.38,2
20091101|2009-04-22 15:30,22,15.35,15.35,15.35,15.35,1
20091101|2009-04-23 09:30,23,15.38,15.38,15.37,15.37,3
20091101|2009-04-23 10:00,23,15.35,15.35,15.33,15.33,5
20091101|2009-04-23 10:30,23,15.35,15.35,15.3,15.3,8
20091101|2009-04-23 11:00,23,15.27,15.27,15.25,15.25,3
20091101|2009-04-23 12:00,23,15.2,15.2,15.2,15.2,1
20091101|2009-04-24 07:30,24,15.18,15.18,15.18,15.18,2
20091101|2009-04-24 08:30,24,15.17,15.17,15.17,15.17,1
20091101|2009-04-24 09:30,24,15.17,15.17,15.17,15.17,1
20091101|2009-04-24 11:00,24,15.17,15.17,15.17,15.17,4
20091101|2009-04-27 09:30,27,15.1,15.1,15.1,15.1,1
20091101|2009-04-27 10:30,27,15.1,15.1,15.1,15.1,1
20091101|2009-04-27 11:30,27,15.1,15.1,15.1,15.1,1
20091101|2009-04-27 12:00,27,15.05,15.05,15.05,15.05,1
20091101|2009-04-27 15:30,27,15.06,15.06,15.06,15.06,1
20091101|2009-04-28 09:00,28,15,15,14.98,14.98,12
20091101|2009-04-28 09:30,28,14.95,14.95,14.95,14.95,8
20091101|2009-04-28 10:00,28,14.94,14.94,14.92,14.92,2
20091101|2009-04-28 10:30,28,14.96,14.96,14.96,14.96,2
20091101|2009-04-28 11:30,28,15.04,15.04,15.04,15.04,12
20091101|2009-04-28 12:00,28,15.04,15.04,14.96,14.96,6
20091101|2009-04-28 12:30,28,14.91,14.91,14.91,14.91,1
20091101|2009-04-29 08:30,29,14.95,14.95,14.95,14.95,1
20091101|2009-04-29 09:00,29,14.91,14.92,14.91,14.92,2
20091101|2009-04-29 10:30,29,14.95,14.95,14.95,14.95,13
20091101|2009-04-29 13:00,29,14.95,14.95,14.95,14.95,9
20091101|2009-04-29 13:30,29,14.95,14.95,14.95,14.95,10
20091101|2009-04-29 14:00,29,14.95,14.95,14.95,14.95,2
20091101|2009-04-29 15:30,29,14.95,14.95,14.95,14.95,6
20091101|2009-04-30 08:30,30,14.93,14.93,14.93,14.93,2
20091101|2009-04-30 09:30,30,14.93,14.93,14.93,14.93,2
20091101|2009-04-30 10:00,30,14.9,14.9,14.9,14.9,1
20091101|2009-04-30 11:00,30,14.9,14.9,14.9,14.9,1
20091101|2009-04-30 14:30,30,14.91,14.91,14.91,14.91,1
20091101|2009-04-30 15:30,30,14.89,14.89,14.89,14.89,1
20091101|2009-04-30 23:00,1,14.87,14.87,14.86,14.86,14
20091101|2009-05-01 08:00,1,14.88,14.88,14.88,14.88,1
20091101|2009-05-01 09:30,1,14.85,14.85,14.82,14.82,3
20091101|2009-05-01 10:00,1,14.81,14.81,14.81,14.81,1
20091101|2009-05-01 10:30,1,14.8,14.8,14.8,14.8,1
20091101|2009-05-01 11:30,1,14.83,14.83,14.83,14.83,1
20091101|2009-05-01 12:00,1,14.88,14.88,14.88,14.88,1
20091101|2009-05-01 13:00,1,14.8,14.8,14.78,14.8,4
20091101|2009-05-04 09:30,4,14.75,14.75,14.75,14.75,2
20091101|2009-05-04 10:00,4,14.75,14.75,14.75,14.75,5
20091101|2009-05-04 10:30,4,14.77,14.77,14.77,14.77,5
20091101|2009-05-04 11:00,4,14.75,14.75,14.74,14.74,4
20091101|2009-05-04 11:30,4,14.72,14.72,14.72,14.72,1
20091101|2009-05-04 14:00,4,14.74,14.74,14.74,14.74,1
20091101|2009-05-04 17:00,5,14.71,14.71,14.7,14.7,10
20091101|2009-05-04 19:00,5,14.7,14.7,14.7,14.7,1
20091101|2009-05-04 19:30,5,14.66,14.66,14.66,14.66,1
20091101|2009-05-04 20:00,5,14.64,14.64,14.64,14.64,1
20091101|2009-05-05 08:30,5,14.66,14.66,14.66,14.66,2
20091101|2009-05-05 09:30,5,14.65,14.65,14.65,14.65,1
20091101|2009-05-05 10:30,5,14.7,14.7,14.64,14.64,2
20091101|2009-05-05 11:00,5,14.65,14.65,14.65,14.65,4
20091101|2009-05-05 11:30,5,14.66,14.66,14.65,14.65,2
20091101|2009-05-05 12:30,5,14.66,14.66,14.66,14.66,1
20091101|2009-05-05 13:00,5,14.66,14.66,14.63,14.63,2
20091101|2009-05-06 07:00,6,14.6,14.6,14.55,14.55,2
20091101|2009-05-06 08:00,6,14.64,14.64,14.64,14.64,3
20091101|2009-05-06 09:30,6,14.62,14.62,14.6,14.6,4
20091101|2009-05-06 10:00,6,14.6,14.6,14.6,14.6,3
20091101|2009-05-06 10:30,6,14.54,14.54,14.54,14.54,2
20091101|2009-05-06 11:00,6,14.58,14.58,14.54,14.54,4
20091101|2009-05-06 11:30,6,14.53,14.53,14.53,14.53,1
20091101|2009-05-06 12:00,6,14.52,14.52,14.47,14.47,27
20091101|2009-05-06 12:30,6,14.48,14.5,14.48,14.5,4
20091101|2009-05-06 13:00,6,14.48,14.5,14.46,14.46,14
20091101|2009-05-06 14:00,6,14.48,14.49,14.48,14.49,13
20091101|2009-05-06 14:30,6,14.48,14.48,14.48,14.48,1
20091101|2009-05-06 15:00,6,14.47,14.47,14.47,14.47,1
20091101|2009-05-06 20:00,7,14.57,14.57,14.57,14.57,1
20091101|2009-05-07 06:00,7,14.46,14.46,14.46,14.46,5
20091101|2009-05-07 07:00,7,14.46,14.46,14.46,14.46,2
20091101|2009-05-07 07:30,7,14.46,14.46,14.46,14.46,7
20091101|2009-05-07 08:00,7,14.53,14.53,14.53,14.53,1
20091101|2009-05-07 09:00,7,14.55,14.58,14.54,14.57,8
20091101|2009-05-07 09:30,7,14.57,14.57,14.56,14.57,3
20091101|2009-05-07 10:00,7,14.53,14.53,14.53,14.53,1
20091101|2009-05-07 10:30,7,14.53,14.53,14.46,14.46,8
20091101|2009-05-07 11:00,7,14.48,14.5,14.48,14.5,6
20091101|2009-05-07 11:30,7,14.5,14.5,14.5,14.5,1
20091101|2009-05-07 12:30,7,14.51,14.6,14.51,14.6,3
20091101|2009-05-07 17:30,8,14.54,14.54,14.54,14.54,1
20091101|2009-05-08 09:00,8,14.67,14.75,14.67,14.75,4
20091101|2009-05-08 10:00,8,14.73,14.73,14.7,14.7,2
20091101|2009-05-08 10:30,8,14.68,14.68,14.68,14.68,2
20091101|2009-05-08 12:30,8,14.74,14.74,14.74,14.74,1
20091101|2009-05-08 13:00,8,14.72,14.75,14.62,14.67,5
20091101|2009-05-08 13:30,8,14.66,14.7,14.66,14.7,4
20091101|2009-05-11 10:00,11,14.72,14.72,14.69,14.7,9
20091101|2009-05-11 10:30,11,14.63,14.7,14.63,14.7,9
20091101|2009-05-11 11:00,11,14.72,14.72,14.72,14.72,1
20091101|2009-05-11 11:30,11,14.73,14.73,14.73,14.73,1
20091101|2009-05-11 12:30,11,14.83,14.83,14.83,14.83,2
20091101|2009-05-11 14:30,11,14.85,14.85,14.85,14.85,1
20091101|2009-05-11 15:00,11,14.9,14.9,14.9,14.9,4
20091101|2009-05-12 08:30,12,14.95,14.98,14.95,14.98,6
20091101|2009-05-12 09:00,12,15,15,14.96,15,5
20091101|2009-05-12 10:00,12,14.97,14.97,14.97,14.97,1
20091101|2009-05-12 10:30,12,14.97,14.97,14.91,14.96,10
20091101|2009-05-12 12:30,12,15,15,15,15,6
20091101|2009-05-13 07:30,13,15.03,15.03,15.03,15.03,4
20091101|2009-05-13 08:00,13,15.04,15.07,15.04,15.07,13
20091101|2009-05-13 09:00,13,15.07,15.08,15.07,15.08,9
20091101|2009-05-13 09:30,13,15.08,15.1,15.08,15.1,9
20091101|2009-05-13 10:00,13,15.1,15.14,15.1,15.14,6
20091101|2009-05-13 10:30,13,15.15,15.21,15.15,15.21,22
20091101|2009-05-13 11:00,13,15.25,15.3,15.25,15.3,19
20091101|2009-05-13 11:30,13,15.2,15.2,15.2,15.2,2
20091101|2009-05-13 12:00,13,15.35,15.55,15.35,15.5,31
20091101|2009-05-13 12:30,13,15.5,15.5,15.22,15.22,5
20091101|2009-05-13 13:00,13,15.19,15.22,15.19,15.22,6
20091101|2009-05-13 18:30,14,15.15,15.15,15.08,15.08,3
20091101|2009-05-13 20:00,14,15.05,15.05,15.05,15.05,1
20091101|2009-05-14 08:00,14,15.08,15.08,15.05,15.05,8
20091101|2009-05-14 08:30,14,15.12,15.12,15.12,15.12,2
20091101|2009-05-14 09:00,14,15.12,15.14,15.12,15.14,2
20091101|2009-05-14 10:30,14,15.13,15.16,15.13,15.16,14
20091101|2009-05-14 11:00,14,15.09,15.09,15.09,15.09,1
20091101|2009-05-14 11:30,14,15.08,15.1,15.07,15.1,4
20091101|2009-05-14 12:00,14,15.12,15.13,15.12,15.13,5
20091101|2009-05-14 12:30,14,15.13,15.13,15.13,15.13,1
20091101|2009-05-14 13:00,14,15.07,15.07,15.07,15.07,1
20091101|2009-05-14 18:00,15,15.03,15.03,14.97,14.97,2
20091101|2009-05-15 09:30,15,14.97,14.97,14.92,14.92,8
20091101|2009-05-15 10:00,15,14.89,14.94,14.86,14.94,11
20091101|2009-05-15 10:30,15,14.92,14.98,14.92,14.98,2
20091101|2009-05-15 11:00,15,14.98,14.98,14.86,14.86,3
20091101|2009-05-15 11:30,15,14.87,15,14.87,15,5
20091101|2009-05-15 12:00,15,14.95,14.95,14.9,14.9,2
20091101|2009-05-18 09:00,18,14.86,14.86,14.86,14.86,1
20091101|2009-05-18 09:30,18,14.86,14.9,14.86,14.9,7
20091101|2009-05-18 10:00,18,14.9,14.99,14.9,14.96,12
20091101|2009-05-18 10:30,18,14.9,14.9,14.89,14.9,21
20091101|2009-05-18 12:00,18,14.9,14.9,14.88,14.88,7
20091101|2009-05-18 12:30,18,14.87,14.87,14.87,14.87,2
20091101|2009-05-18 13:30,18,14.86,14.86,14.86,14.86,2
20091101|2009-05-18 14:30,18,14.86,14.86,14.86,14.86,1
20091101|2009-05-18 15:00,18,14.88,14.88,14.86,14.86,2
20091101|2009-05-18 17:00,19,14.85,14.85,14.85,14.85,2
20091101|2009-05-18 18:00,19,14.85,14.85,14.85,14.85,3
20091101|2009-05-18 21:30,19,14.86,14.86,14.86,14.86,4
20091101|2009-05-19 08:00,19,14.83,14.83,14.8,14.8,14
20091101|2009-05-19 08:30,19,14.8,14.82,14.8,14.82,3
20091101|2009-05-19 09:00,19,14.81,14.83,14.81,14.83,7
20091101|2009-05-19 09:30,19,14.83,14.83,14.83,14.83,5
20091101|2009-05-19 10:00,19,14.84,14.86,14.84,14.86,5
20091101|2009-05-19 10:30,19,14.88,14.88,14.8,14.8,10
20091101|2009-05-19 11:00,19,14.78,14.78,14.78,14.78,2
20091101|2009-05-19 12:00,19,14.79,14.8,14.79,14.8,5
20091101|2009-05-19 12:30,19,14.8,14.8,14.8,14.8,2
20091101|2009-05-19 13:00,19,14.78,14.82,14.78,14.82,5
20091101|2009-05-19 13:30,19,14.78,14.78,14.78,14.78,1
20091101|2009-05-19 14:00,19,14.88,14.88,14.88,14.88,4
20091101|2009-05-19 14:30,19,14.91,14.91,14.91,14.91,1
20091101|2009-05-19 15:00,19,14.88,14.88,14.88,14.88,2
20091101|2009-05-19 15:30,19,14.95,14.95,14.95,14.95,1
20091101|2009-05-19 17:00,20,14.9,14.9,14.9,14.9,6
20091101|2009-05-20 05:30,20,14.9,14.9,14.9,14.9,5
20091101|2009-05-20 07:00,20,14.9,14.9,14.9,14.9,3
20091101|2009-05-20 07:30,20,14.91,14.92,14.91,14.92,6
20091101|2009-05-20 08:00,20,14.92,14.92,14.9,14.9,6
20091101|2009-05-20 08:30,20,14.9,14.9,14.9,14.9,1
20091101|2009-05-20 09:30,20,14.89,14.9,14.89,14.9,8
20091101|2009-05-20 10:00,20,14.91,14.91,14.9,14.9,6
20091101|2009-05-20 10:30,20,14.85,14.85,14.85,14.85,1
20091101|2009-05-20 11:30,20,14.82,14.84,14.82,14.84,2
20091101|2009-05-20 12:00,20,14.84,14.84,14.84,14.84,2
20091101|2009-05-20 13:00,20,14.84,14.84,14.8,14.8,2
20091101|2009-05-21 07:30,21,14.8,14.8,14.78,14.78,11
20091101|2009-05-21 08:30,21,14.82,14.82,14.82,14.82,5
20091101|2009-05-21 09:00,21,14.82,14.82,14.82,14.82,1
20091101|2009-05-21 09:30,21,14.8,14.8,14.78,14.78,3
20091101|2009-05-21 10:00,21,14.8,14.8,14.79,14.79,3
20091101|2009-05-21 10:30,21,14.79,14.79,14.76,14.76,6
20091101|2009-05-21 11:00,21,14.75,14.76,14.75,14.76,10
20091101|2009-05-21 11:30,21,14.75,14.75,14.75,14.75,1
20091101|2009-05-21 12:00,21,14.76,14.76,14.75,14.75,12
20091101|2009-05-21 13:00,21,14.71,14.78,14.71,14.78,2
20091101|2009-05-21 13:30,21,14.74,14.74,14.74,14.74,1
20091101|2009-05-21 15:00,21,14.78,14.78,14.78,14.78,2
20091101|2009-05-22 07:30,22,14.7,14.7,14.68,14.68,2
20091101|2009-05-22 08:00,22,14.68,14.68,14.68,14.68,3
20091101|2009-05-22 09:00,22,14.64,14.66,14.64,14.65,5
20091101|2009-05-22 09:30,22,14.62,14.62,14.6,14.6,14
20091101|2009-05-22 10:00,22,14.59,14.6,14.58,14.58,18
20091101|2009-05-22 10:30,22,14.58,14.63,14.58,14.63,4
20091101|2009-05-22 11:00,22,14.68,14.68,14.65,14.65,3
20091101|2009-05-22 11:30,22,14.65,14.65,14.63,14.63,8
20091101|2009-05-22 12:00,22,14.68,14.68,14.68,14.68,2
20091101|2009-05-22 12:30,22,14.61,14.61,14.61,14.61,1
20091101|2009-05-22 13:00,22,14.66,14.66,14.66,14.66,3
20091101|2009-05-22 13:30,22,14.66,14.66,14.66,14.66,2
20091101|2009-05-25 17:00,26,14.57,14.57,14.57,14.57,2
20091101|2009-05-25 22:00,26,14.57,14.57,14.56,14.56,4
20091101|2009-05-26 08:30,26,14.6,14.6,14.6,14.6,1
20091101|2009-05-26 09:30,26,14.6,14.6,14.57,14.57,5
20091101|2009-05-26 10:30,26,14.6,14.65,14.6,14.65,16
20091101|2009-05-26 11:00,26,14.65,14.65,14.61,14.61,5
20091101|2009-05-26 11:30,26,14.6,14.6,14.6,14.6,5
20091101|2009-05-26 12:00,26,14.64,14.64,14.64,14.64,4
20091101|2009-05-26 12:30,26,14.65,14.65,14.65,14.65,5
20091101|2009-05-26 13:30,26,14.62,14.62,14.62,14.62,3
20091101|2009-05-26 14:00,26,14.62,14.63,14.62,14.63,5
20091101|2009-05-27 09:30,27,14.65,14.65,14.65,14.65,2
20091101|2009-05-27 10:00,27,14.66,14.74,14.66,14.74,21
20091101|2009-05-27 10:30,27,14.74,14.74,14.66,14.66,7
20091101|2009-05-27 11:00,27,14.63,14.63,14.61,14.61,2
20091101|2009-05-27 11:30,27,14.7,14.7,14.7,14.7,1
20091101|2009-05-27 12:00,27,14.72,14.72,14.72,14.72,5
20091101|2009-05-27 12:30,27,14.76,14.78,14.76,14.78,6
20091101|2009-05-27 13:00,27,14.78,14.79,14.73,14.73,13
20091101|2009-05-27 13:30,27,14.78,14.78,14.78,14.78,1
20091101|2009-05-27 14:00,27,14.78,14.78,14.78,14.78,1
20091101|2009-05-28 05:30,28,14.8,14.8,14.8,14.8,1
20091101|2009-05-28 06:30,28,14.8,14.85,14.8,14.83,5
20091101|2009-05-28 09:30,28,14.8,14.86,14.8,14.86,8
20091101|2009-05-28 10:30,28,14.86,14.91,14.86,14.91,12
20091101|2009-05-28 11:00,28,14.9,14.9,14.9,14.9,6
20091101|2009-05-28 11:30,28,14.88,14.88,14.85,14.85,2
20091101|2009-05-28 12:00,28,14.86,14.86,14.86,14.86,2
20091101|2009-05-28 14:00,28,14.83,14.83,14.8,14.8,2
20091101|2009-05-28 15:30,28,14.83,14.83,14.83,14.83,1
20091101|2009-05-29 08:30,29,14.87,14.87,14.87,14.87,6
20091101|2009-05-29 09:30,29,14.93,14.99,14.93,14.99,7
20091101|2009-05-29 10:00,29,14.99,15.03,14.96,14.96,23
20091101|2009-05-29 10:30,29,14.9,14.9,14.9,14.9,1
20091101|2009-05-29 11:00,29,14.86,14.86,14.8,14.83,18
20091101|2009-05-29 12:30,29,14.77,14.77,14.77,14.77,1
20091101|2009-06-01 09:00,1,14.8,14.8,14.71,14.71,6
20091101|2009-06-01 09:30,1,14.72,14.72,14.71,14.71,6
20091101|2009-06-01 10:00,1,14.79,14.8,14.79,14.8,2
20091101|2009-06-01 10:30,1,14.8,14.82,14.8,14.82,7
20091101|2009-06-01 13:00,1,14.9,14.9,14.9,14.9,1
20091101|2009-06-01 14:00,1,14.88,14.88,14.88,14.88,2
20091101|2009-06-01 14:30,1,14.9,14.9,14.9,14.9,2
20091101|2009-06-01 15:30,1,14.88,14.88,14.88,14.88,3
20091101|2009-06-01 17:00,2,14.92,14.96,14.92,14.96,2
20091101|2009-06-01 19:00,2,14.95,15,14.95,15,3
20091101|2009-06-02 07:30,2,14.97,15,14.97,15,6
20091101|2009-06-02 09:30,2,14.99,14.99,14.99,14.99,4
20091101|2009-06-02 10:00,2,14.96,14.97,14.96,14.97,4
20091101|2009-06-02 10:30,2,14.97,14.97,14.74,14.74,5
20091101|2009-06-02 11:00,2,14.81,14.87,14.79,14.87,3
20091101|2009-06-02 12:30,2,14.88,14.88,14.86,14.86,2
20091101|2009-06-02 13:00,2,14.83,14.83,14.82,14.82,2
20091101|2009-06-02 13:30,2,14.8,14.8,14.8,14.8,3
20091101|2009-06-03 09:00,3,14.78,14.81,14.78,14.81,4
20091101|2009-06-03 09:30,3,14.71,14.72,14.66,14.66,12
20091101|2009-06-03 10:00,3,14.68,14.68,14.65,14.65,6
20091101|2009-06-03 10:30,3,14.63,14.63,14.63,14.63,1
20091101|2009-06-03 11:00,3,14.68,14.75,14.68,14.75,4
20091101|2009-06-03 12:30,3,14.7,14.74,14.7,14.74,9
20091101|2009-06-03 13:00,3,14.68,14.73,14.58,14.58,18
20091101|2009-06-03 13:30,3,14.57,14.58,14.5,14.5,12
20091101|2009-06-03 14:00,3,14.5,14.5,14.43,14.43,2
20091101|2009-06-03 14:30,3,14.44,14.49,14.44,14.49,4
20091101|2009-06-03 15:00,3,14.5,14.5,14.5,14.5,2
20091101|2009-06-03 15:30,3,14.5,14.5,14.5,14.5,6
20091101|2009-06-03 17:00,4,14.41,14.47,14.41,14.41,6
20091101|2009-06-04 04:00,4,14.47,14.47,14.47,14.47,2
20091101|2009-06-04 07:30,4,14.49,14.49,14.49,14.49,1
20091101|2009-06-04 08:30,4,14.47,14.47,14.47,14.47,5
20091101|2009-06-04 09:00,4,14.52,14.52,14.52,14.52,1
20091101|2009-06-04 09:30,4,14.42,14.43,14.4,14.43,10
20091101|2009-06-04 10:00,4,14.43,14.43,14.41,14.41,2
20091101|2009-06-04 10:30,4,14.41,14.43,14.41,14.43,3
20091101|2009-06-04 11:30,4,14.43,14.44,14.43,14.44,4
20091101|2009-06-04 12:00,4,14.45,14.47,14.45,14.47,3
20091101|2009-06-04 12:30,4,14.5,14.5,14.45,14.45,9
20091101|2009-06-04 13:00,4,14.42,14.47,14.41,14.41,7
20091101|2009-06-04 15:30,4,14.44,14.44,14.44,14.44,1
20091101|2009-06-05 09:00,5,14.44,14.44,14.42,14.42,3
20091101|2009-06-05 09:30,5,14.44,14.44,14.42,14.42,2
20091101|2009-06-05 10:00,5,14.42,14.42,14.36,14.36,12
20091101|2009-06-05 10:30,5,14.37,14.37,14.36,14.36,12
20091101|2009-06-05 11:00,5,14.37,14.37,14.28,14.28,28
20091101|2009-06-05 11:30,5,14.25,14.28,14.2,14.28,23
20091101|2009-06-05 12:00,5,14.26,14.26,14.26,14.26,2
20091101|2009-06-05 12:30,5,14.23,14.23,14.22,14.23,14
20091101|2009-06-05 13:00,5,14.21,14.21,14.15,14.19,22
20091101|2009-06-05 13:30,5,14.13,14.13,14.13,14.13,1
20091101|2009-06-08 09:00,8,14.14,14.15,14,14.02,18
20091101|2009-06-08 09:30,8,14,14.02,13.97,14.02,13
20091101|2009-06-08 10:00,8,14.05,14.05,14.02,14.02,6
20091101|2009-06-08 10:30,8,14.02,14.02,14.02,14.02,1
20091101|2009-06-08 11:00,8,14.02,14.02,13.95,13.99,14
20091101|2009-06-08 11:30,8,13.98,13.98,13.96,13.96,4
20091101|2009-06-08 12:00,8,13.95,13.95,13.89,13.9,20
20091101|2009-06-08 12:30,8,13.9,13.9,13.9,13.9,3
20091101|2009-06-08 13:00,8,13.94,13.97,13.94,13.95,11
20091101|2009-06-08 13:30,8,13.92,13.92,13.91,13.91,6
20091101|2009-06-08 14:00,8,13.92,13.92,13.92,13.92,1
20091101|2009-06-08 15:00,8,13.94,13.94,13.94,13.94,2
20091101|2009-06-09 07:30,9,13.91,13.91,13.91,13.91,2
20091101|2009-06-09 08:00,9,13.95,13.95,13.95,13.95,1
20091101|2009-06-09 09:30,9,13.99,13.99,13.93,13.93,8
20091101|2009-06-09 10:00,9,14.03,14.03,14.03,14.03,6
20091101|2009-06-09 10:30,9,13.98,14,13.94,13.95,12
20091101|2009-06-09 12:00,9,14,14.01,14,14.01,2
20091101|2009-06-09 12:30,9,14.03,14.09,14.03,14.09,10
20091101|2009-06-09 17:30,10,14.1,14.1,14.1,14.1,1
20091101|2009-06-09 18:00,10,14.11,14.11,14.11,14.11,1
20091101|2009-06-10 07:30,10,14.11,14.11,14.11,14.11,5
20091101|2009-06-10 09:00,10,14.14,14.14,14.12,14.12,7
20091101|2009-06-10 09:30,10,14.11,14.12,14.07,14.07,7
20091101|2009-06-10 10:00,10,14.07,14.07,14.07,14.07,2
20091101|2009-06-10 10:30,10,14.05,14.05,14.01,14.02,16
20091101|2009-06-10 11:30,10,14.02,14.02,14.02,14.02,2
20091101|2009-06-10 12:00,10,14.02,14.02,14,14,3
20091101|2009-06-10 12:30,10,14.05,14.05,14.05,14.05,2
20091101|2009-06-10 13:00,10,14.03,14.06,14.03,14.06,4
20091101|2009-06-10 14:00,10,14.06,14.06,14,14,4
20091101|2009-06-10 17:00,11,13.96,13.96,13.96,13.96,1
20091101|2009-06-10 17:30,11,13.94,13.94,13.94,13.94,1
20091101|2009-06-10 20:30,11,13.93,13.93,13.93,13.93,1
20091101|2009-06-11 08:30,11,13.93,13.93,13.93,13.93,1
20091101|2009-06-11 09:00,11,13.93,14.03,13.93,14.03,11
20091101|2009-06-11 09:30,11,13.91,13.95,13.84,13.95,27
20091101|2009-06-11 10:00,11,13.99,14.01,13.98,14,10
20091101|2009-06-11 10:30,11,14,14,13.88,13.88,12
20091101|2009-06-11 11:30,11,13.89,13.89,13.89,13.89,2
20091101|2009-06-11 12:30,11,13.88,13.88,13.85,13.85,2
20091101|2009-06-11 13:00,11,13.86,13.86,13.86,13.86,2
20091101|2009-06-11 13:30,11,13.89,13.9,13.89,13.9,13
20091101|2009-06-11 14:30,11,13.9,13.9,13.9,13.9,6
20091101|2009-06-11 15:30,11,13.85,13.85,13.85,13.85,4
20091101|2009-06-12 07:30,12,13.81,13.81,13.81,13.81,1
20091101|2009-06-12 08:30,12,13.86,13.86,13.86,13.86,1
20091101|2009-06-12 09:00,12,13.82,13.84,13.82,13.84,3
20091101|2009-06-12 09:30,12,13.85,13.85,13.84,13.84,3
20091101|2009-06-12 10:00,12,13.84,13.84,13.84,13.84,1
20091101|2009-06-12 10:30,12,13.84,13.84,13.82,13.82,18
20091101|2009-06-12 11:00,12,13.82,13.82,13.81,13.82,4
20091101|2009-06-12 11:30,12,13.82,13.82,13.82,13.82,1
20091101|2009-06-12 12:00,12,13.82,13.82,13.82,13.82,3
20091101|2009-06-12 12:30,12,13.84,13.84,13.84,13.84,1
20091101|2009-06-12 13:00,12,13.84,13.84,13.84,13.84,1
20091101|2009-06-15 09:00,15,13.76,13.81,13.76,13.79,5
20091101|2009-06-15 09:30,15,13.83,13.84,13.83,13.84,5
20091101|2009-06-15 10:00,15,13.84,13.84,13.83,13.83,2
20091101|2009-06-15 10:30,15,13.85,13.85,13.81,13.81,6
20091101|2009-06-15 11:00,15,13.8,13.8,13.76,13.8,9
20091101|2009-06-15 11:30,15,13.8,13.8,13.79,13.79,3
20091101|2009-06-15 12:00,15,13.82,13.84,13.82,13.84,6
20091101|2009-06-15 12:30,15,13.82,13.82,13.8,13.8,4
20091101|2009-06-15 13:00,15,13.76,13.76,13.75,13.75,3
20091101|2009-06-15 17:00,16,13.75,13.75,13.75,13.75,1
20091101|2009-06-16 07:00,16,13.79,13.79,13.79,13.79,1
20091101|2009-06-16 09:00,16,13.84,13.84,13.83,13.84,6
20091101|2009-06-16 09:30,16,13.84,13.86,13.84,13.86,3
20091101|2009-06-16 10:00,16,13.84,13.84,13.84,13.84,3
20091101|2009-06-16 10:30,16,13.82,13.82,13.7,13.7,13
20091101|2009-06-16 11:00,16,13.7,13.74,13.7,13.72,21
20091101|2009-06-16 11:30,16,13.71,13.72,13.71,13.71,21
20091101|2009-06-16 12:00,16,13.71,13.72,13.71,13.72,7
20091101|2009-06-16 12:30,16,13.73,13.73,13.73,13.73,1
20091101|2009-06-16 13:00,16,13.73,13.73,13.73,13.73,2
20091101|2009-06-16 13:30,16,13.72,13.72,13.72,13.72,1
20091101|2009-06-16 14:00,16,13.74,13.74,13.74,13.74,1
20091101|2009-06-16 17:30,17,13.71,13.71,13.7,13.7,7
20091101|2009-06-16 18:00,17,13.7,13.7,13.7,13.7,1
20091101|2009-06-17 08:00,17,13.67,13.71,13.66,13.71,12
20091101|2009-06-17 08:30,17,13.71,13.71,13.68,13.68,3
20091101|2009-06-17 09:00,17,13.64,13.68,13.63,13.68,11
20091101|2009-06-17 09:30,17,13.68,13.68,13.65,13.65,8
20091101|2009-06-17 10:00,17,13.67,13.7,13.67,13.7,12
20091101|2009-06-17 10:30,17,13.63,13.63,13.55,13.55,15
20091101|2009-06-17 11:30,17,13.6,13.6,13.6,13.6,1
20091101|2009-06-17 12:00,17,13.6,13.6,13.6,13.6,1
20091101|2009-06-17 13:30,17,13.57,13.57,13.57,13.57,1
20091101|2009-06-18 08:30,18,13.56,13.6,13.56,13.6,3
20091101|2009-06-18 09:00,18,13.58,13.58,13.5,13.51,27
20091101|2009-06-18 09:30,18,13.52,13.55,13.51,13.55,10
20091101|2009-06-18 10:00,18,13.54,13.54,13.51,13.53,19
20091101|2009-06-18 10:30,18,13.52,13.57,13.52,13.57,11
20091101|2009-06-18 11:00,18,13.53,13.53,13.51,13.51,7
20091101|2009-06-18 11:30,18,13.57,13.62,13.57,13.62,7
20091101|2009-06-18 12:00,18,13.54,13.54,13.53,13.53,4
20091101|2009-06-18 12:30,18,13.5,13.5,13.5,13.5,19
20091101|2009-06-18 13:00,18,13.5,13.5,13.48,13.48,26
20091101|2009-06-18 14:30,18,13.47,13.47,13.45,13.45,7
20091101|2009-06-18 15:00,18,13.43,13.43,13.43,13.43,1
20091101|2009-06-18 17:00,19,13.45,13.45,13.45,13.45,13
20091101|2009-06-18 17:30,19,13.42,13.42,13.42,13.42,1
20091101|2009-06-18 18:30,19,13.45,13.45,13.45,13.45,4
20091101|2009-06-18 20:00,19,13.45,13.45,13.4,13.4,2
20091101|2009-06-19 08:00,19,13.41,13.41,13.38,13.38,8
20091101|2009-06-19 08:30,19,13.39,13.39,13.39,13.39,2
20091101|2009-06-19 09:00,19,13.39,13.42,13.39,13.39,12
20091101|2009-06-19 09:30,19,13.39,13.4,13.36,13.38,17
20091101|2009-06-19 10:00,19,13.41,13.41,13.4,13.4,10
20091101|2009-06-19 10:30,19,13.38,13.38,13.29,13.29,28
20091101|2009-06-19 11:00,19,13.33,13.33,13.33,13.33,1
20091101|2009-06-19 11:30,19,13.33,13.34,13.31,13.33,11
20091101|2009-06-19 12:00,19,13.3,13.31,13.23,13.23,20
20091101|2009-06-19 12:30,19,13.23,13.28,13.14,13.16,21
20091101|2009-06-19 13:00,19,13.16,13.3,13.16,13.2,41
20091101|2009-06-19 13:30,19,13.18,13.18,13.18,13.18,1
20091101|2009-06-22 09:00,22,13.1,13.25,13.1,13.25,22
20091101|2009-06-22 09:30,22,13.28,13.33,13.28,13.3,26
20091101|2009-06-22 10:00,22,13.27,13.27,13.25,13.25,11
20091101|2009-06-22 10:30,22,13.24,13.24,13.15,13.15,24
20091101|2009-06-22 11:00,22,13.15,13.15,13.14,13.14,7
20091101|2009-06-22 12:00,22,13.15,13.2,13.15,13.2,2
20091101|2009-06-22 12:30,22,13.17,13.17,13.17,13.17,2
20091101|2009-06-22 13:00,22,13.15,13.15,13.15,13.15,2
20091101|2009-06-22 14:30,22,13.18,13.3,13.18,13.3,17
20091101|2009-06-22 20:00,23,13.17,13.17,13.17,13.17,4
20091101|2009-06-22 22:00,23,13.18,13.18,13.18,13.18,1
20091101|2009-06-22 23:00,23,13.18,13.18,13.18,13.18,3
20091101|2009-06-23 07:00,23,13.23,13.23,13.23,13.23,1
20091101|2009-06-23 07:30,23,13.13,13.13,13.13,13.13,1
20091101|2009-06-23 08:30,23,13.16,13.3,13.16,13.23,28
20091101|2009-06-23 09:00,23,13.26,13.29,13.26,13.29,11
20091101|2009-06-23 10:00,23,13.2,13.2,13.2,13.2,1
20091101|2009-06-23 10:30,23,13.2,13.2,13.17,13.17,2
20091101|2009-06-23 11:00,23,13.24,13.24,13.24,13.24,1
20091101|2009-06-23 12:00,23,13.24,13.24,13.24,13.24,2
20091101|2009-06-23 13:00,23,13.23,13.23,13.23,13.23,2
20091101|2009-06-23 14:00,23,13.29,13.29,13.29,13.29,1
20091101|2009-06-23 14:30,23,13.29,13.3,13.29,13.3,7
20091101|2009-06-24 08:00,24,13.25,13.25,13.25,13.25,1
20091101|2009-06-24 08:30,24,13.25,13.25,13.25,13.25,1
20091101|2009-06-24 09:00,24,13.25,13.27,13.25,13.27,14
20091101|2009-06-24 09:30,24,13.27,13.32,13.27,13.32,30
20091101|2009-06-24 10:00,24,13.29,13.29,13.29,13.29,1
20091101|2009-06-24 10:30,24,13.24,13.24,13.22,13.22,11
20091101|2009-06-24 12:00,24,13.25,13.29,13.25,13.29,6
20091101|2009-06-24 12:30,24,13.29,13.29,13.29,13.29,4
20091101|2009-06-24 13:00,24,13.29,13.29,13.29,13.29,3
20091101|2009-06-25 04:00,25,13.3,13.3,13.3,13.3,10
20091101|2009-06-25 08:00,25,13.3,13.35,13.3,13.35,18
20091101|2009-06-25 08:30,25,13.35,13.35,13.32,13.32,9
20091101|2009-06-25 09:00,25,13.35,13.36,13.35,13.36,7
20091101|2009-06-25 09:30,25,13.35,13.37,13.35,13.37,11
20091101|2009-06-25 10:00,25,13.32,13.32,13.32,13.32,1
20091101|2009-06-25 10:30,25,13.36,13.38,13.36,13.38,14
20091101|2009-06-25 11:00,25,13.38,13.52,13.38,13.52,29
20091101|2009-06-25 11:30,25,13.59,13.6,13.59,13.6,5
20091101|2009-06-25 12:00,25,13.6,13.75,13.6,13.75,10
20091101|2009-06-25 12:30,25,13.73,13.76,13.7,13.7,11
20091101|2009-06-26 07:30,26,13.77,13.78,13.77,13.78,7
20091101|2009-06-26 08:00,26,13.8,13.8,13.8,13.8,5
20091101|2009-06-26 09:00,26,13.8,13.83,13.8,13.83,7
20091101|2009-06-26 09:30,26,13.83,13.9,13.75,13.9,17
20091101|2009-06-26 10:00,26,13.9,13.9,13.83,13.83,9
20091101|2009-06-26 10:30,26,13.9,13.9,13.72,13.72,17
20091101|2009-06-26 11:00,26,13.75,13.78,13.74,13.78,15
20091101|2009-06-26 11:30,26,13.77,13.77,13.73,13.73,11
20091101|2009-06-26 12:00,26,13.77,13.77,13.71,13.72,20
20091101|2009-06-26 13:00,26,13.76,13.76,13.72,13.73,3
20091101|2009-06-29 09:00,29,13.7,13.7,13.7,13.7,3
20091101|2009-06-29 10:00,29,13.66,13.66,13.65,13.65,3
20091101|2009-06-29 10:30,29,13.72,13.72,13.7,13.7,17
20091101|2009-06-29 11:30,29,13.66,13.7,13.63,13.63,3
20091101|2009-06-29 12:00,29,13.63,13.63,13.62,13.62,4
20091101|2009-06-29 13:00,29,13.62,13.62,13.62,13.62,1
20091101|2009-06-29 15:30,29,13.61,13.61,13.61,13.61,1
20091101|2009-06-30 08:00,30,13.57,13.57,13.57,13.57,1
20091101|2009-06-30 08:30,30,13.57,13.57,13.57,13.57,5
20091101|2009-06-30 09:00,30,13.6,13.6,13.6,13.6,1
20091101|2009-06-30 09:30,30,13.56,13.56,13.41,13.41,17
20091101|2009-06-30 10:00,30,13.41,13.41,13.39,13.4,16
20091101|2009-06-30 10:30,30,13.37,13.39,13.34,13.39,20
20091101|2009-06-30 11:00,30,13.37,13.37,13.37,13.37,3
20091101|2009-06-30 11:30,30,13.37,13.4,13.37,13.4,2
20091101|2009-06-30 12:00,30,13.41,13.41,13.38,13.38,2
20091101|2009-06-30 12:30,30,13.38,13.38,13.36,13.36,6
20091101|2009-06-30 13:00,30,13.37,13.39,13.37,13.39,7
20091101|2009-06-30 13:30,30,13.39,13.39,13.39,13.39,6
20091101|2009-06-30 17:00,1,13.35,13.35,13.34,13.34,10
20091101|2009-07-01 07:00,1,13.44,13.44,13.44,13.44,1
20091101|2009-07-01 07:30,1,13.44,13.44,13.44,13.44,1
20091101|2009-07-01 09:00,1,13.45,13.46,13.45,13.46,4
20091101|2009-07-01 09:30,1,13.46,13.46,13.45,13.45,16
20091101|2009-07-01 10:30,1,13.48,13.48,13.35,13.35,16
20091101|2009-07-01 11:00,1,13.35,13.35,13.28,13.28,17
20091101|2009-07-01 11:30,1,13.31,13.32,13.31,13.31,4
20091101|2009-07-01 12:00,1,13.3,13.3,13.28,13.29,11
20091101|2009-07-01 12:30,1,13.28,13.3,13.27,13.3,12
20091101|2009-07-02 07:30,2,13.27,13.27,13.26,13.26,2
20091101|2009-07-02 08:00,2,13.26,13.26,13.26,13.26,4
20091101|2009-07-02 09:00,2,13.24,13.24,13.24,13.24,4
20091101|2009-07-02 09:30,2,13.24,13.24,13.24,13.24,4
20091101|2009-07-02 10:30,2,13.23,13.23,13.15,13.15,10
20091101|2009-07-02 11:30,2,13.15,13.15,13.15,13.15,1
20091101|2009-07-02 12:00,2,13.13,13.13,13.13,13.13,1
20091101|2009-07-02 12:30,2,13.15,13.15,13.15,13.15,1
20091101|2009-07-02 13:00,2,13.15,13.15,13.1,13.1,6
20091101|2009-07-02 13:30,2,13.1,13.1,13.1,13.1,1
20091101|2009-07-02 15:30,2,13.06,13.06,13.05,13.05,5
20091101|2009-07-06 09:00,6,13.13,13.13,12.86,12.92,21
20091101|2009-07-06 09:30,6,12.92,12.92,12.84,12.84,6
20091101|2009-07-06 10:00,6,12.9,12.9,12.9,12.9,1
20091101|2009-07-06 11:00,6,12.9,12.9,12.9,12.9,2
20091101|2009-07-06 11:30,6,12.88,12.88,12.88,12.88,3
20091101|2009-07-06 12:00,6,12.91,12.91,12.91,12.91,2
20091101|2009-07-06 12:30,6,12.94,12.94,12.94,12.94,1
20091101|2009-07-06 13:00,6,12.9,12.9,12.9,12.9,2
20091101|2009-07-06 14:00,6,12.91,12.91,12.91,12.91,4
20091101|2009-07-06 15:30,6,12.9,12.9,12.9,12.9,5
20091101|2009-07-06 17:00,7,12.88,12.88,12.88,12.88,8
20091101|2009-07-07 07:00,7,12.88,12.88,12.88,12.88,1
20091101|2009-07-07 09:00,7,12.89,12.92,12.89,12.92,13
20091101|2009-07-07 09:30,7,12.95,12.95,12.95,12.95,1
20091101|2009-07-07 10:30,7,12.86,12.88,12.86,12.88,3
20091101|2009-07-07 11:00,7,12.95,12.95,12.95,12.95,1
20091101|2009-07-07 11:30,7,12.99,12.99,12.99,12.99,1
20091101|2009-07-07 12:00,7,13.03,13.05,13.03,13.05,6
20091101|2009-07-07 12:30,7,13.09,13.09,13.09,13.09,1
20091101|2009-07-07 13:00,7,13.09,13.09,13.09,13.09,1
20091101|2009-07-07 15:30,7,13.12,13.12,13.12,13.12,2
20091101|2009-07-07 21:00,8,13.1,13.1,13.09,13.09,5
20091101|2009-07-08 07:00,8,13.05,13.05,13.05,13.05,1
20091101|2009-07-08 08:30,8,13.15,13.15,13.15,13.15,2
20091101|2009-07-08 09:00,8,13.19,13.22,13.19,13.22,27
20091101|2009-07-08 09:30,8,13.22,13.22,13.22,13.22,17
20091101|2009-07-08 10:00,8,13.22,13.22,13.22,13.22,4
20091101|2009-07-08 10:30,8,13.18,13.22,13.07,13.09,7
20091101|2009-07-08 11:00,8,13.08,13.11,13.08,13.09,3
20091101|2009-07-08 12:00,8,13.13,13.13,13.13,13.13,1
20091101|2009-07-08 13:00,8,13.17,13.17,13.17,13.17,1
20091101|2009-07-08 17:00,9,13.05,13.15,13,13.15,3
20091101|2009-07-09 07:30,9,13.2,13.2,13.2,13.2,1
20091101|2009-07-09 08:00,9,13.21,13.21,13.21,13.21,1
20091101|2009-07-09 09:00,9,13.21,13.21,13.21,13.21,1
20091101|2009-07-09 09:30,9,13.13,13.13,13.07,13.07,2
20091101|2009-07-09 10:00,9,13.1,13.1,13.1,13.1,2
20091101|2009-07-09 10:30,9,13.05,13.05,12.99,12.99,8
20091101|2009-07-09 11:00,9,12.98,13.02,12.98,13.02,8
20091101|2009-07-09 12:00,9,13.04,13.04,13.04,13.04,3
20091101|2009-07-09 13:00,9,13,13,12.99,13,7
20091101|2009-07-09 14:00,9,13.02,13.02,13.02,13.02,1
20091101|2009-07-09 15:30,9,12.99,12.99,12.99,12.99,4
20091101|2009-07-10 07:30,10,12.96,12.96,12.89,12.89,11
20091101|2009-07-10 08:00,10,12.86,12.94,12.85,12.94,4
20091101|2009-07-10 09:00,10,12.92,12.92,12.92,12.92,1
20091101|2009-07-10 09:30,10,12.98,12.98,12.98,12.98,1
20091101|2009-07-10 10:00,10,13,13,13,13,1
20091101|2009-07-10 10:30,10,12.92,12.92,12.9,12.9,2
20091101|2009-07-10 11:00,10,12.95,12.95,12.95,12.95,1
20091101|2009-07-10 12:00,10,13,13,12.9,13,5
20091101|2009-07-10 13:00,10,13.03,13.03,12.94,12.94,3
20091101|2009-07-10 13:30,10,13.02,13.02,13.02,13.02,9
20091101|2009-07-13 09:00,13,12.95,12.95,12.95,12.95,1
20091101|2009-07-13 10:00,13,12.92,12.92,12.9,12.92,4
20091101|2009-07-13 10:30,13,12.96,12.96,12.85,12.85,13
20091101|2009-07-13 11:00,13,12.93,12.94,12.93,12.94,2
20091101|2009-07-13 11:30,13,12.94,12.95,12.94,12.95,3
20091101|2009-07-13 12:00,13,12.98,12.98,12.98,12.98,1
20091101|2009-07-13 12:30,13,12.97,12.98,12.97,12.98,3
20091101|2009-07-13 13:00,13,12.94,12.94,12.94,12.94,1
20091101|2009-07-13 14:00,13,12.95,12.95,12.95,12.95,1
20091101|2009-07-13 17:30,14,13,13,13,13,1
20091101|2009-07-14 06:00,14,12.9,12.9,12.85,12.85,5
20091101|2009-07-14 06:30,14,12.88,12.88,12.88,12.88,1
20091101|2009-07-14 09:00,14,12.95,12.99,12.95,12.99,4
20091101|2009-07-14 09:30,14,13,13.02,13,13.02,4
20091101|2009-07-14 10:00,14,12.98,13,12.94,13,7
20091101|2009-07-14 10:30,14,13,13.07,13,13.07,9
20091101|2009-07-14 12:00,14,12.98,12.98,12.97,12.97,2
20091101|2009-07-14 12:30,14,12.95,12.98,12.95,12.98,4
20091101|2009-07-14 13:00,14,13.02,13.02,13.02,13.02,1
20091101|2009-07-14 18:00,15,13.02,13.02,13.02,13.02,1
20091101|2009-07-14 18:30,15,13.02,13.02,13.02,13.02,5
20091101|2009-07-15 07:30,15,13,13.02,13,13.02,5
20091101|2009-07-15 08:00,15,13.02,13.02,12.98,12.98,23
20091101|2009-07-15 08:30,15,13,13,12.98,13,11
20091101|2009-07-15 09:00,15,12.98,13.05,12.98,13.04,32
20091101|2009-07-15 09:30,15,13.03,13.06,13.03,13.06,28
20091101|2009-07-15 10:00,15,13.06,13.06,12.99,13.04,13
20091101|2009-07-15 10:30,15,12.99,12.99,12.94,12.94,4
20091101|2009-07-15 11:00,15,12.95,12.97,12.95,12.97,8
20091101|2009-07-15 11:30,15,12.96,12.96,12.96,12.96,3
20091101|2009-07-15 13:00,15,12.98,12.98,12.98,12.98,38
20091101|2009-07-15 15:00,15,12.98,13.02,12.98,13.02,37
20091101|2009-07-15 15:30,15,13,13,13,13,1
20091101|2009-07-16 09:00,16,13.01,13.01,13.01,13.01,1
20091101|2009-07-16 09:30,16,12.98,12.99,12.98,12.98,4
20091101|2009-07-16 10:00,16,12.99,13,12.98,13,6
20091101|2009-07-16 10:30,16,13.03,13.16,13.03,13.16,106
20091101|2009-07-16 11:00,16,13.16,13.16,13.11,13.15,7
20091101|2009-07-16 11:30,16,13.15,13.16,13.15,13.16,33
20091101|2009-07-16 12:00,16,13.16,13.23,13.16,13.23,5
20091101|2009-07-16 12:30,16,13.24,13.4,13.2,13.33,66
20091101|2009-07-16 13:00,16,13.3,13.34,13.3,13.34,2
20091101|2009-07-16 13:30,16,13.34,13.34,13.34,13.34,4
20091101|2009-07-16 14:30,16,13.34,13.34,13.34,13.34,2
20091101|2009-07-16 17:00,17,13.5,13.59,13.46,13.49,32
20091101|2009-07-17 06:00,17,13.45,13.45,13.45,13.45,1
20091101|2009-07-17 06:30,17,13.4,13.4,13.4,13.4,3
20091101|2009-07-17 07:30,17,13.45,13.47,13.45,13.47,6
20091101|2009-07-17 08:00,17,13.47,13.49,13.47,13.49,6
20091101|2009-07-17 08:30,17,13.49,13.49,13.49,13.49,1
20091101|2009-07-17 09:00,17,13.49,13.49,13.41,13.41,4
20091101|2009-07-17 09:30,17,13.41,13.49,13.41,13.49,5
20091101|2009-07-17 10:00,17,13.53,13.57,13.53,13.57,19
20091101|2009-07-17 10:30,17,13.5,13.5,13.34,13.4,20
20091101|2009-07-17 11:00,17,13.45,13.48,13.45,13.48,6
20091101|2009-07-17 11:30,17,13.45,13.45,13.39,13.39,8
20091101|2009-07-17 12:00,17,13.38,13.4,13.38,13.4,2
20091101|2009-07-17 12:30,17,13.42,13.42,13.35,13.35,2
20091101|2009-07-17 13:00,17,13.42,13.42,13.42,13.42,6
20091101|2009-07-20 09:00,20,13.41,13.41,13.32,13.4,16
20091101|2009-07-20 09:30,20,13.32,13.39,13.32,13.39,4
20091101|2009-07-20 10:00,20,13.39,13.42,13.39,13.42,6
20091101|2009-07-20 10:30,20,13.4,13.55,13.4,13.51,19
20091101|2009-07-20 11:00,20,13.53,13.53,13.53,13.53,1
20091101|2009-07-20 11:30,20,13.55,13.69,13.55,13.69,64
20091101|2009-07-20 12:00,20,13.69,13.8,13.69,13.8,30
20091101|2009-07-20 12:30,20,13.81,13.81,13.8,13.8,6
20091101|2009-07-20 13:00,20,13.87,13.97,13.87,13.9,22
20091101|2009-07-20 13:30,20,13.9,13.92,13.9,13.92,9
20091101|2009-07-20 14:30,20,13.94,13.94,13.94,13.94,1
20091101|2009-07-20 15:00,20,13.98,13.98,13.98,13.98,1
20091101|2009-07-21 03:30,21,13.93,13.93,13.93,13.93,1
20091101|2009-07-21 05:30,21,13.94,13.94,13.94,13.94,5
20091101|2009-07-21 06:00,21,13.97,13.97,13.97,13.97,1
20091101|2009-07-21 07:30,21,13.97,13.97,13.9,13.9,7
20091101|2009-07-21 08:30,21,13.82,13.82,13.75,13.75,6
20091101|2009-07-21 09:00,21,13.75,13.8,13.75,13.8,6
20091101|2009-07-21 09:30,21,13.85,13.9,13.82,13.9,18
20091101|2009-07-21 10:00,21,13.91,14.01,13.9,14,19
20091101|2009-07-21 10:30,21,13.98,13.99,13.7,13.87,15
20091101|2009-07-21 11:00,21,13.83,13.94,13.82,13.94,29
20091101|2009-07-21 12:00,21,13.97,13.98,13.97,13.98,2
20091101|2009-07-21 13:00,21,13.9,13.96,13.87,13.87,10
20091101|2009-07-21 13:30,21,13.86,13.86,13.85,13.85,7
20091101|2009-07-21 14:30,21,13.88,13.88,13.88,13.88,1
20091101|2009-07-21 15:00,21,13.9,13.9,13.9,13.9,1
20091101|2009-07-21 15:30,21,13.85,13.85,13.85,13.85,4
20091101|2009-07-21 18:30,22,13.91,13.91,13.91,13.91,1
20091101|2009-07-21 20:30,22,13.83,13.83,13.83,13.83,1
20091101|2009-07-22 06:30,22,13.9,13.9,13.9,13.9,1
20091101|2009-07-22 08:00,22,13.84,13.84,13.84,13.84,2
20091101|2009-07-22 08:30,22,13.84,13.84,13.81,13.81,3
20091101|2009-07-22 09:00,22,13.81,13.84,13.69,13.69,14
20091101|2009-07-22 09:30,22,13.67,13.7,13.67,13.7,5
20091101|2009-07-22 10:00,22,13.71,13.72,13.7,13.7,9
20091101|2009-07-22 10:30,22,13.7,13.71,13.7,13.71,5
20091101|2009-07-22 11:00,22,13.74,13.8,13.74,13.75,12
20091101|2009-07-22 12:00,22,13.78,13.78,13.77,13.77,2
20091101|2009-07-22 12:30,22,13.77,13.77,13.77,13.77,3
20091101|2009-07-22 13:00,22,13.76,13.76,13.76,13.76,1
20091101|2009-07-22 14:00,22,13.73,13.73,13.61,13.61,16
20091101|2009-07-22 14:30,22,13.61,13.61,13.61,13.61,1
20091101|2009-07-22 17:30,23,13.7,13.7,13.7,13.7,2
20091101|2009-07-22 18:30,23,13.7,13.79,13.7,13.79,6
20091101|2009-07-22 19:00,23,13.63,13.63,13.63,13.63,2
20091101|2009-07-23 02:30,23,13.75,13.75,13.75,13.75,3
20091101|2009-07-23 08:30,23,13.73,13.75,13.73,13.75,3
20091101|2009-07-23 09:00,23,13.75,13.75,13.75,13.75,4
20091101|2009-07-23 09:30,23,13.76,13.76,13.76,13.76,6
20091101|2009-07-23 10:00,23,13.76,13.76,13.76,13.76,9
20091101|2009-07-23 10:30,23,13.8,13.85,13.8,13.8,3
20091101|2009-07-23 11:00,23,13.8,13.85,13.8,13.85,4
20091101|2009-07-23 11:30,23,13.89,13.89,13.89,13.89,1
20091101|2009-07-23 12:00,23,13.89,13.89,13.86,13.86,5
20091101|2009-07-23 12:30,23,13.87,13.94,13.87,13.94,28
20091101|2009-07-23 13:00,23,13.9,13.94,13.9,13.94,6
20091101|2009-07-23 13:30,23,13.95,13.95,13.95,13.95,2
20091101|2009-07-23 15:00,23,13.85,13.85,13.85,13.85,1
20091101|2009-07-23 15:30,23,13.9,13.9,13.9,13.9,4
20091101|2009-07-23 21:30,24,13.96,13.96,13.96,13.96,1
20091101|2009-07-24 08:00,24,13.97,13.97,13.97,13.97,3
20091101|2009-07-24 09:30,24,13.9,13.9,13.89,13.89,6
20091101|2009-07-24 10:00,24,13.87,13.87,13.8,13.84,9
20091101|2009-07-24 10:30,24,13.81,13.87,13.81,13.87,11
20091101|2009-07-24 11:00,24,13.87,13.87,13.86,13.87,38
20091101|2009-07-24 11:30,24,13.87,13.87,13.84,13.84,26
20091101|2009-07-24 12:00,24,13.87,13.87,13.87,13.87,75
20091101|2009-07-24 12:30,24,13.87,13.91,13.87,13.91,15
20091101|2009-07-24 13:00,24,13.93,13.93,13.93,13.93,3
20091101|2009-07-27 09:00,27,13.95,13.95,13.95,13.95,2
20091101|2009-07-27 09:30,27,13.99,13.99,13.98,13.99,5
20091101|2009-07-27 10:00,27,13.99,14,13.96,13.96,8
20091101|2009-07-27 10:30,27,13.95,13.98,13.95,13.95,8
20091101|2009-07-27 11:00,27,13.94,13.94,13.94,13.94,1
20091101|2009-07-27 12:30,27,13.92,13.92,13.92,13.92,3
20091101|2009-07-27 13:00,27,13.95,13.97,13.95,13.97,2
20091101|2009-07-27 18:00,28,13.95,13.95,13.95,13.95,5
20091101|2009-07-28 06:30,28,13.95,13.95,13.95,13.95,2
20091101|2009-07-28 07:00,28,13.92,13.92,13.8,13.8,7
20091101|2009-07-28 08:00,28,13.8,13.8,13.8,13.8,2
20091101|2009-07-28 08:30,28,13.92,13.92,13.92,13.92,1
20091101|2009-07-28 09:00,28,13.96,14.03,13.96,14.03,33
20091101|2009-07-28 09:30,28,14.05,14.06,14.03,14.03,8
20091101|2009-07-28 10:00,28,14.03,14.1,14.03,14.05,22
20091101|2009-07-28 10:30,28,14.05,14.1,14.05,14.1,9
20091101|2009-07-28 11:00,28,14.05,14.05,14.05,14.05,1
20091101|2009-07-28 11:30,28,14.1,14.1,14.1,14.1,17
20091101|2009-07-28 12:00,28,14.13,14.15,14.13,14.15,4
20091101|2009-07-28 12:30,28,14.13,14.13,14.12,14.12,2
20091101|2009-07-28 13:00,28,14.13,14.13,14.13,14.13,1
20091101|2009-07-28 13:30,28,14.12,14.12,14.12,14.12,1
20091101|2009-07-29 08:30,29,14.12,14.12,14.12,14.12,1
20091101|2009-07-29 09:00,29,14.15,14.17,14.11,14.11,18
20091101|2009-07-29 09:30,29,14.1,14.11,14.08,14.08,9
20091101|2009-07-29 10:00,29,14.1,14.1,14.08,14.08,4
20091101|2009-07-29 10:30,29,14.08,14.08,13.99,14.07,13
20091101|2009-07-29 11:30,29,14.02,14.03,13.96,13.96,3
20091101|2009-07-29 12:00,29,13.95,13.95,13.82,13.82,11
20091101|2009-07-29 12:30,29,13.93,13.94,13.57,13.57,40
20091101|2009-07-29 13:00,29,13.65,13.74,13.57,13.66,22
20091101|2009-07-29 13:30,29,13.7,13.72,13.7,13.72,3
20091101|2009-07-29 14:00,29,13.7,13.7,13.7,13.7,4
20091101|2009-07-30 09:00,30,13.67,13.72,13.67,13.72,11
20091101|2009-07-30 09:30,30,13.72,13.72,13.67,13.67,3
20091101|2009-07-30 10:00,30,13.62,13.62,13.6,13.6,5
20091101|2009-07-30 10:30,30,13.6,13.6,13.45,13.58,5
20091101|2009-07-30 11:00,30,13.58,13.59,13.58,13.59,5
20091101|2009-07-30 11:30,30,13.58,13.58,13.5,13.5,5
20091101|2009-07-30 12:00,30,13.45,13.45,13.21,13.21,14
20091101|2009-07-30 12:30,30,13.2,13.2,13.15,13.2,25
20091101|2009-07-30 13:00,30,13.25,13.25,13.25,13.25,1
20091101|2009-07-30 13:30,30,13.26,13.26,13.26,13.26,1
20091101|2009-07-30 14:30,30,13.27,13.35,13.27,13.35,11
20091101|2009-07-30 15:00,30,13.4,13.4,13.4,13.4,1
20091101|2009-07-30 17:00,31,13.2,13.2,13.2,13.2,2
20091101|2009-07-30 18:00,31,13.35,13.35,13.35,13.35,2
20091101|2009-07-30 19:00,31,13.3,13.3,13.3,13.3,1
20091101|2009-07-30 23:00,31,13.37,13.37,13.37,13.37,1
20091101|2009-07-31 08:30,31,13.45,13.8,13.45,13.8,26
20091101|2009-07-31 09:00,31,13.85,13.85,13.5,13.5,19
20091101|2009-07-31 09:30,31,13.58,13.6,13.45,13.52,16
20091101|2009-07-31 10:30,31,13.5,13.6,13.41,13.41,33
20091101|2009-07-31 11:00,31,13.4,13.4,13.35,13.35,40
20091101|2009-07-31 12:00,31,13.45,13.47,13.45,13.47,10
20091101|2009-07-31 12:30,31,13.49,13.51,13.49,13.51,30
20091101|2009-07-31 13:00,31,13.5,13.5,13.5,13.5,2
20091101|2009-08-03 09:00,3,13.59,13.77,13.59,13.75,48
20091101|2009-08-03 09:30,3,13.75,13.8,13.73,13.78,24
20091101|2009-08-03 10:00,3,13.77,13.77,13.7,13.7,21
20091101|2009-08-03 10:30,3,13.6,13.6,13.45,13.5,26
20091101|2009-08-03 11:00,3,13.47,13.47,13.3,13.3,9
20091101|2009-08-03 11:30,3,13.28,13.35,13.21,13.21,18
20091101|2009-08-03 12:00,3,13.34,13.34,13.32,13.34,8
20091101|2009-08-03 12:30,3,13.27,13.27,13.27,13.27,2
20091101|2009-08-03 13:00,3,13.35,13.35,13.35,13.35,1
20091101|2009-08-03 14:00,3,13.35,13.35,13.35,13.35,5
20091101|2009-08-03 15:00,3,13.23,13.23,13.22,13.22,14
20091101|2009-08-03 15:30,3,13.25,13.25,13.25,13.25,1
20091101|2009-08-03 17:00,4,13.34,13.39,13.34,13.39,2
20091101|2009-08-03 22:00,4,13.32,13.32,13.3,13.3,2
20091101|2009-08-04 09:00,4,13.21,13.23,13.2,13.23,3
20091101|2009-08-04 09:30,4,13.17,13.22,13.17,13.22,7
20091101|2009-08-04 10:00,4,13.22,13.22,13.16,13.19,7
20091101|2009-08-04 10:30,4,13.19,13.21,12.99,12.99,50
20091101|2009-08-04 11:00,4,12.98,12.98,12.76,12.83,36
20091101|2009-08-04 11:30,4,12.74,12.85,12.74,12.8,10
20091101|2009-08-04 12:00,4,12.83,12.85,12.83,12.85,4
20091101|2009-08-04 12:30,4,12.83,12.91,12.8,12.91,9
20091101|2009-08-04 13:00,4,12.85,12.91,12.85,12.91,5
20091101|2009-08-04 14:00,4,12.94,12.94,12.94,12.94,1
20091101|2009-08-04 14:30,4,12.85,12.85,12.85,12.85,17
20091101|2009-08-04 15:00,4,12.85,12.85,12.85,12.85,8
20091101|2009-08-04 15:30,4,12.89,12.89,12.87,12.87,4
20091101|2009-08-04 17:00,5,12.81,12.82,12.81,12.82,3
20091101|2009-08-04 18:30,5,12.81,12.81,12.81,12.81,10
20091101|2009-08-04 21:00,5,12.79,12.79,12.78,12.78,7
20091101|2009-08-05 05:30,5,12.84,12.84,12.84,12.84,1
20091101|2009-08-05 06:00,5,12.84,12.84,12.84,12.84,1
20091101|2009-08-05 08:00,5,12.95,12.95,12.95,12.95,5
20091101|2009-08-05 08:30,5,13.02,13.03,12.97,12.97,4
20091101|2009-08-05 09:00,5,13.02,13.08,13.02,13.05,7
20091101|2009-08-05 09:30,5,13.05,13.05,13,13,11
20091101|2009-08-05 10:00,5,13,13,12.9,12.93,18
20091101|2009-08-05 10:30,5,12.96,12.99,12.85,12.85,7
20091101|2009-08-05 12:30,5,12.94,13.03,12.94,13,31
20091101|2009-08-05 13:00,5,12.98,13.04,12.95,13.04,5
20091101|2009-08-05 19:30,6,12.92,12.92,12.92,12.92,2
20091101|2009-08-06 07:00,6,12.92,12.92,12.92,12.92,7
20091101|2009-08-06 08:00,6,12.93,12.93,12.93,12.93,2
20091101|2009-08-06 08:30,6,12.99,12.99,12.99,12.99,8
20091101|2009-08-06 09:00,6,13.12,13.12,13.05,13.05,4
20091101|2009-08-06 09:30,6,13,13,12.89,12.89,8
20091101|2009-08-06 10:00,6,12.96,12.97,12.96,12.97,4
20091101|2009-08-06 10:30,6,12.97,13.19,12.97,13.19,43
20091101|2009-08-06 11:00,6,13.19,13.28,13.17,13.19,23
20091101|2009-08-06 11:30,6,13.12,13.12,13.12,13.12,22
20091101|2009-08-06 12:00,6,13.15,13.15,13.15,13.15,2
20091101|2009-08-06 12:30,6,13.18,13.18,13.18,13.18,3
20091101|2009-08-06 13:00,6,13.2,13.22,13.2,13.22,9
20091101|2009-08-06 14:30,6,13.18,13.18,13.18,13.18,3
20091101|2009-08-07 05:30,7,13.25,13.25,13.25,13.25,1
20091101|2009-08-07 08:00,7,13.25,13.25,13.25,13.25,7
20091101|2009-08-07 08:30,7,13.3,13.33,13.3,13.33,4
20091101|2009-08-07 09:00,7,13.35,13.47,13.35,13.45,20
20091101|2009-08-07 09:30,7,13.45,13.45,13.42,13.42,12
20091101|2009-08-07 10:00,7,13.39,13.39,13.32,13.32,6
20091101|2009-08-07 10:30,7,13.32,13.44,13.3,13.43,31
20091101|2009-08-07 11:30,7,13.39,13.42,13.39,13.42,7
20091101|2009-08-07 12:00,7,13.43,13.45,13.43,13.45,15
20091101|2009-08-07 12:30,7,13.45,13.49,13.45,13.49,15
20091101|2009-08-07 13:00,7,13.48,13.5,13.48,13.5,13
20091101|2009-08-07 13:30,7,13.5,13.5,13.5,13.5,3
20091101|2009-08-10 09:00,10,13.45,13.5,13.45,13.5,5
20091101|2009-08-10 09:30,10,13.5,13.5,13.5,13.5,2
20091101|2009-08-10 10:00,10,13.48,13.54,13.48,13.5,6
20091101|2009-08-10 10:30,10,13.54,13.55,13.45,13.45,5
20091101|2009-08-10 11:00,10,13.38,13.38,13.35,13.35,11
20091101|2009-08-10 11:30,10,13.33,13.43,13.33,13.43,7
20091101|2009-08-10 12:00,10,13.37,13.42,13.37,13.42,2
20091101|2009-08-10 12:30,10,13.43,13.45,13.43,13.45,8
20091101|2009-08-10 13:00,10,13.45,13.45,13.4,13.4,6
20091101|2009-08-11 08:30,11,13.45,13.48,13.45,13.48,9
20091101|2009-08-11 09:30,11,13.4,13.44,13.37,13.4,11
20091101|2009-08-11 10:00,11,13.4,13.4,13.4,13.4,8
20091101|2009-08-11 10:30,11,13.4,13.4,13.4,13.4,5
20091101|2009-08-11 13:00,11,13.4,13.4,13.4,13.4,3
20091101|2009-08-11 15:00,11,13.4,13.4,13.4,13.4,5
20091101|2009-08-11 21:00,12,13.63,13.63,13.48,13.48,2
20091101|2009-08-12 08:30,12,13.47,13.47,13.47,13.47,1
20091101|2009-08-12 09:00,12,13.35,13.35,13.35,13.35,1
20091101|2009-08-12 10:00,12,13.33,13.33,13.33,13.33,2
20091101|2009-08-12 10:30,12,13.35,13.47,13.35,13.47,22
20091101|2009-08-12 11:00,12,13.48,13.59,13.44,13.53,34
20091101|2009-08-12 11:30,12,13.54,13.6,13.54,13.6,17
20091101|2009-08-12 12:30,12,13.57,13.57,13.56,13.56,3
20091101|2009-08-12 13:00,12,13.55,13.55,13.54,13.55,16
20091101|2009-08-13 08:30,13,13.62,13.62,13.62,13.62,2
20091101|2009-08-13 09:00,13,13.63,13.63,13.62,13.62,8
20091101|2009-08-13 10:00,13,13.57,13.57,13.57,13.57,4
20091101|2009-08-13 10:30,13,13.6,13.6,13.6,13.6,3
20091101|2009-08-13 11:00,13,13.52,13.52,13.07,13.32,41
20091101|2009-08-13 11:30,13,13.32,13.32,13.25,13.25,32
20091101|2009-08-13 12:00,13,13.22,13.36,13.22,13.36,14
20091101|2009-08-13 13:00,13,13.25,13.29,13.25,13.29,4
20091101|2009-08-13 13:30,13,13.29,13.29,13.29,13.29,2
20091101|2009-08-13 15:00,13,13.3,13.3,13.3,13.3,2
20091101|2009-08-13 15:30,13,13.3,13.3,13.3,13.3,3
20091101|2009-08-14 07:30,14,13.25,13.25,13.25,13.25,1
20091101|2009-08-14 08:00,14,13.22,13.22,13.15,13.18,12
20091101|2009-08-14 09:00,14,13.15,13.15,13.15,13.15,4
20091101|2009-08-14 09:30,14,13.2,13.25,13.2,13.24,6
20091101|2009-08-14 10:00,14,13.24,13.25,13.24,13.25,11
20091101|2009-08-14 10:30,14,13.29,13.35,13.27,13.35,29
20091101|2009-08-14 11:00,14,13.25,13.25,13.25,13.25,2
20091101|2009-08-14 12:00,14,13.2,13.2,13.18,13.2,17
20091101|2009-08-14 12:30,14,13.2,13.2,13.15,13.15,4
20091101|2009-08-14 13:00,14,13.09,13.09,13.07,13.07,3
20091101|2009-08-17 09:00,17,13.05,13.05,13.03,13.03,5
20091101|2009-08-17 09:30,17,12.88,12.98,12.72,12.72,11
20091101|2009-08-17 10:00,17,12.68,12.8,12.68,12.75,5
20091101|2009-08-17 10:30,17,12.8,12.8,12.74,12.75,15
20091101|2009-08-17 11:00,17,12.65,12.67,12.64,12.67,10
20091101|2009-08-17 11:30,17,12.7,12.72,12.67,12.72,33
20091101|2009-08-17 12:00,17,12.67,12.73,12.67,12.73,16
20091101|2009-08-17 12:30,17,12.74,12.81,12.74,12.8,23
20091101|2009-08-17 13:00,17,12.8,12.84,12.8,12.84,12
20091101|2009-08-17 14:00,17,12.8,12.8,12.66,12.66,110
20091101|2009-08-17 14:30,17,12.7,12.73,12.69,12.73,6
20091101|2009-08-17 15:30,17,12.7,12.7,12.7,12.7,3
20091101|2009-08-17 17:30,18,12.68,12.68,12.68,12.68,1
20091101|2009-08-17 18:00,18,12.63,12.63,12.63,12.63,1
20091101|2009-08-17 20:30,18,12.72,12.72,12.72,12.72,1
20091101|2009-08-17 21:00,18,12.73,12.73,12.73,12.73,2
20091101|2009-08-17 23:30,18,12.76,12.76,12.76,12.76,1
20091101|2009-08-18 08:30,18,12.76,12.76,12.73,12.73,15
20091101|2009-08-18 09:00,18,12.73,12.73,12.69,12.72,5
20091101|2009-08-18 09:30,18,12.71,12.71,12.69,12.69,4
20091101|2009-08-18 10:00,18,12.71,12.73,12.71,12.73,2
20091101|2009-08-18 10:30,18,12.77,12.97,12.71,12.97,28
20091101|2009-08-18 11:30,18,12.87,12.87,12.8,12.8,2
20091101|2009-08-18 12:00,18,12.85,12.85,12.79,12.79,6
20091101|2009-08-18 12:30,18,12.77,12.77,12.77,12.77,1
20091101|2009-08-18 13:00,18,12.85,12.85,12.85,12.85,1
20091101|2009-08-18 14:00,18,12.76,12.76,12.68,12.68,19
20091101|2009-08-18 14:30,18,12.71,12.71,12.71,12.71,2
20091101|2009-08-18 15:00,18,12.73,12.73,12.73,12.73,1
20091101|2009-08-19 08:00,19,12.8,12.8,12.8,12.8,3
20091101|2009-08-19 09:00,19,12.8,12.8,12.8,12.8,1
20091101|2009-08-19 09:30,19,12.8,12.8,12.8,12.8,1
20091101|2009-08-19 10:00,19,12.85,12.93,12.84,12.93,9
20091101|2009-08-19 10:30,19,13,13,12.87,12.87,10
20091101|2009-08-19 11:00,19,12.88,12.97,12.88,12.97,10
20091101|2009-08-19 11:30,19,13,13.03,13,13.03,4
20091101|2009-08-19 12:00,19,12.98,12.98,12.98,12.98,4
20091101|2009-08-19 13:00,19,13,13,13,13,1
20091101|2009-08-19 17:00,20,13,13.08,13,13,7
20091101|2009-08-19 21:00,20,13.05,13.05,13.05,13.05,2
20091101|2009-08-20 07:00,20,13.08,13.11,13.08,13.11,17
20091101|2009-08-20 08:00,20,13.19,13.25,13.19,13.25,39
20091101|2009-08-20 08:30,20,13.23,13.3,13.23,13.3,16
20091101|2009-08-20 09:00,20,13.29,13.31,13.27,13.3,75
20091101|2009-08-20 09:30,20,13.28,13.29,13.19,13.2,58
20091101|2009-08-20 10:00,20,13.17,13.17,13.17,13.17,2
20091101|2009-08-20 10:30,20,13.16,13.16,12.95,13.05,38
20091101|2009-08-20 11:00,20,13.14,13.3,13.14,13.3,45
20091101|2009-08-20 11:30,20,13.24,13.24,13.24,13.24,2
20091101|2009-08-20 12:30,20,13.23,13.23,13.23,13.23,1
20091101|2009-08-20 13:00,20,13.26,13.26,13.26,13.26,2
20091101|2009-08-20 14:00,20,13.22,13.22,13.22,13.22,1
20091101|2009-08-20 15:30,20,13.25,13.25,13.25,13.25,2
20091101|2009-08-20 17:30,21,13.35,13.38,13.35,13.38,16
20091101|2009-08-20 22:00,21,13.38,13.38,13.38,13.38,4
20091101|2009-08-20 22:30,21,13.38,13.4,13.38,13.4,2
20091101|2009-08-20 23:30,21,13.4,13.46,13.4,13.46,24
20091101|2009-08-21 07:00,21,13.42,13.42,13.42,13.42,20
20091101|2009-08-21 07:30,21,13.41,13.42,13.41,13.42,10
20091101|2009-08-21 08:00,21,13.4,13.4,13.4,13.4,5
20091101|2009-08-21 08:30,21,13.39,13.39,13.39,13.39,1
20091101|2009-08-21 09:00,21,13.4,13.4,13.4,13.4,2
20091101|2009-08-21 09:30,21,13.39,13.39,13.39,13.39,6
20091101|2009-08-21 10:00,21,13.39,13.45,13.39,13.41,18
20091101|2009-08-21 10:30,21,13.46,13.46,13.35,13.44,46
20091101|2009-08-21 11:00,21,13.42,13.43,13.4,13.41,8
20091101|2009-08-21 12:00,21,13.43,13.45,13.43,13.45,10
20091101|2009-08-21 12:30,21,13.45,13.46,13.44,13.44,13
20091101|2009-08-21 13:00,21,13.44,13.44,13.39,13.39,7
20091101|2009-08-24 09:00,24,13.46,13.48,13.46,13.46,53
20091101|2009-08-24 09:30,24,13.45,13.45,13.45,13.45,6
20091101|2009-08-24 10:00,24,13.45,13.47,13.44,13.44,6
20091101|2009-08-24 10:30,24,13.4,13.4,13.4,13.4,12
20091101|2009-08-24 11:00,24,13.48,13.48,13.48,13.48,4
20091101|2009-08-24 12:00,24,13.48,13.48,13.48,13.48,1
20091101|2009-08-24 12:30,24,13.49,13.5,13.45,13.45,16
20091101|2009-08-24 13:00,24,13.46,13.49,13.44,13.49,7
20091101|2009-08-24 15:30,24,13.47,13.47,13.47,13.47,1
20091101|2009-08-25 06:30,25,13.5,13.5,13.5,13.5,3
20091101|2009-08-25 07:00,25,13.5,13.54,13.5,13.54,12
20091101|2009-08-25 08:30,25,13.54,13.54,13.54,13.54,1
20091101|2009-08-25 09:00,25,13.5,13.5,13.49,13.49,7
20091101|2009-08-25 09:30,25,13.48,13.51,13.45,13.51,8
20091101|2009-08-25 10:00,25,13.45,13.45,13.45,13.45,22
20091101|2009-08-25 10:30,25,13.45,13.48,13.42,13.45,20
20091101|2009-08-25 11:30,25,13.46,13.46,13.45,13.46,5
20091101|2009-08-25 12:00,25,13.47,13.5,13.47,13.5,4
20091101|2009-08-25 12:30,25,13.5,13.5,13.47,13.47,3
20091101|2009-08-25 13:00,25,13.48,13.5,13.48,13.5,2
20091101|2009-08-25 13:30,25,13.5,13.5,13.5,13.5,2
20091101|2009-08-25 15:00,25,13.5,13.5,13.5,13.5,7
20091101|2009-08-25 15:30,25,13.5,13.5,13.5,13.5,10
20091101|2009-08-26 06:30,26,13.5,13.5,13.5,13.5,7
20091101|2009-08-26 07:00,26,13.52,13.52,13.5,13.5,6
20091101|2009-08-26 07:30,26,13.53,13.55,13.53,13.55,6
20091101|2009-08-26 08:00,26,13.55,13.58,13.55,13.58,4
20091101|2009-08-26 08:30,26,13.53,13.53,13.5,13.5,28
20091101|2009-08-26 09:00,26,13.5,13.54,13.5,13.54,6
20091101|2009-08-26 09:30,26,13.48,13.53,13.48,13.48,19
20091101|2009-08-26 10:00,26,13.48,13.48,13.43,13.43,7
20091101|2009-08-26 10:30,26,13.4,13.41,13.21,13.25,100
20091101|2009-08-26 11:00,26,13.33,13.33,13.1,13.11,27
20091101|2009-08-26 11:30,26,13.15,13.15,13.13,13.13,6
20091101|2009-08-26 12:00,26,13.14,13.15,13.14,13.15,8
20091101|2009-08-26 12:30,26,13.2,13.2,13.2,13.2,1
20091101|2009-08-26 13:00,26,13.2,13.23,13.15,13.15,15
20091101|2009-08-26 13:30,26,13.15,13.15,13.11,13.13,12
20091101|2009-08-26 14:00,26,13.13,13.13,13.13,13.13,1
20091101|2009-08-26 15:30,26,13.11,13.11,13.11,13.11,2
20091101|2009-08-26 17:00,27,13.1,13.1,13.1,13.1,1
20091101|2009-08-26 18:30,27,13.03,13.03,13.03,13.03,1
20091101|2009-08-26 19:00,27,13.05,13.05,13.05,13.05,62
20091101|2009-08-26 20:30,27,13.05,13.05,13.05,13.05,2
20091101|2009-08-26 22:00,27,13.05,13.05,13.05,13.05,5
20091101|2009-08-26 22:30,27,13.1,13.1,13.05,13.06,5
20091101|2009-08-27 00:30,27,13.05,13.05,13.05,13.05,9
20091101|2009-08-27 06:00,27,13.12,13.12,13.12,13.12,2
20091101|2009-08-27 07:30,27,13.12,13.12,13.12,13.12,8
20091101|2009-08-27 08:00,27,13.12,13.12,13.12,13.12,30
20091101|2009-08-27 08:30,27,13.12,13.12,13.1,13.1,6
20091101|2009-08-27 09:00,27,13.1,13.1,13.05,13.05,48
20091101|2009-08-27 09:30,27,13.03,13.07,13.01,13.05,48
20091101|2009-08-27 10:00,27,13.05,13.07,13.02,13.02,10
20091101|2009-08-27 10:30,27,13.03,13.03,12.91,12.91,42
20091101|2009-08-27 11:00,27,12.91,12.95,12.91,12.95,23
20091101|2009-08-27 11:30,27,13,13,12.97,12.97,2
20091101|2009-08-27 12:00,27,12.97,12.97,12.97,12.97,9
20091101|2009-08-27 12:30,27,12.97,12.97,12.95,12.95,8
20091101|2009-08-27 13:00,27,12.93,12.97,12.93,12.97,6
20091101|2009-08-27 14:00,27,12.97,13,12.97,12.97,6
20091101|2009-08-27 14:30,27,12.97,12.97,12.97,12.97,1
20091101|2009-08-27 17:00,28,12.92,12.92,12.92,12.92,7
20091101|2009-08-27 20:30,28,12.95,12.95,12.95,12.95,2
20091101|2009-08-28 06:30,28,12.99,12.99,12.99,12.99,4
20091101|2009-08-28 07:30,28,12.99,12.99,12.99,12.99,2
20091101|2009-08-28 08:00,28,13,13,13,13,1
20091101|2009-08-28 08:30,28,12.99,12.99,12.99,12.99,18
20091101|2009-08-28 09:00,28,12.99,13,12.99,13,11
20091101|2009-08-28 09:30,28,12.99,12.99,12.95,12.95,13
20091101|2009-08-28 10:00,28,12.96,12.96,12.96,12.96,1
20091101|2009-08-28 10:30,28,12.97,13,12.91,12.91,19
20091101|2009-08-28 11:00,28,12.92,12.92,12.92,12.92,1
20091101|2009-08-28 11:30,28,12.96,12.96,12.96,12.96,2
20091101|2009-08-28 12:00,28,12.96,12.96,12.96,12.96,1
20091101|2009-08-28 12:30,28,12.98,12.98,12.98,12.98,2
20091101|2009-08-28 13:00,28,12.99,13.03,12.95,13.03,12
20091101|2009-08-28 13:30,28,12.94,12.94,12.94,12.94,5
20091101|2009-08-31 09:00,31,13,13,12.92,12.92,40
20091101|2009-08-31 09:30,31,12.93,12.96,12.9,12.9,62
20091101|2009-08-31 10:00,31,12.9,12.92,12.9,12.9,6
20091101|2009-08-31 10:30,31,12.92,12.95,12.86,12.88,37
20091101|2009-08-31 11:30,31,12.88,12.89,12.88,12.89,6
20091101|2009-08-31 12:30,31,12.91,12.97,12.91,12.97,6
20091101|2009-08-31 13:00,31,12.94,12.98,12.87,12.98,10
20091101|2009-08-31 14:00,31,12.95,12.95,12.95,12.95,2
20091101|2009-08-31 15:30,31,12.95,12.95,12.95,12.95,3
20091101|2009-08-31 20:30,1,12.85,12.85,12.85,12.85,1
20091101|2009-09-01 07:30,1,12.86,12.86,12.86,12.86,1
20091101|2009-09-01 08:30,1,12.87,12.88,12.87,12.88,9
20091101|2009-09-01 09:00,1,12.88,12.9,12.88,12.9,12
20091101|2009-09-01 09:30,1,12.9,12.91,12.9,12.91,9
20091101|2009-09-01 10:00,1,12.85,12.85,12.82,12.82,6
20091101|2009-09-01 10:30,1,12.82,12.85,12.8,12.8,58
20091101|2009-09-01 11:00,1,12.82,12.82,12.8,12.8,2
20091101|2009-09-01 11:30,1,12.82,12.82,12.82,12.82,1
20091101|2009-09-01 12:30,1,12.82,12.82,12.82,12.82,4
20091101|2009-09-01 13:00,1,12.83,12.85,12.81,12.85,5
20091101|2009-09-01 15:00,1,12.85,12.85,12.85,12.85,2
20091101|2009-09-01 15:30,1,12.85,12.85,12.82,12.82,7
20091101|2009-09-02 08:30,2,12.8,12.8,12.8,12.8,5
20091101|2009-09-02 09:00,2,12.82,12.91,12.8,12.91,26
20091101|2009-09-02 09:30,2,12.91,13.04,12.91,13.04,6
20091101|2009-09-02 10:00,2,12.98,12.98,12.91,12.91,2
20091101|2009-09-02 10:30,2,12.87,12.87,12.77,12.77,23
20091101|2009-09-02 11:00,2,12.89,12.93,12.86,12.86,13
20091101|2009-09-02 11:30,2,12.86,12.86,12.86,12.86,4
20091101|2009-09-02 12:00,2,12.86,12.86,12.86,12.86,2
20091101|2009-09-02 12:30,2,12.88,13,12.88,13,42
20091101|2009-09-02 13:00,2,12.99,13.03,12.95,13.03,30
20091101|2009-09-02 13:30,2,13,13,12.98,13,7
20091101|2009-09-02 14:00,2,13,13,13,13,2
20091101|2009-09-02 14:30,2,13,13,13,13,3
20091101|2009-09-03 08:00,3,13,13,13,13,2
20091101|2009-09-03 09:00,3,13.09,13.15,13.09,13.15,12
20091101|2009-09-03 09:30,3,13.16,13.25,13.15,13.25,16
20091101|2009-09-03 10:00,3,13.2,13.2,13.11,13.11,35
20091101|2009-09-03 10:30,3,13.11,13.15,13.05,13.15,19
20091101|2009-09-03 11:00,3,13.15,13.15,13.09,13.09,11
20091101|2009-09-03 11:30,3,13.1,13.19,13.1,13.19,13
20091101|2009-09-03 12:30,3,13.13,13.13,13.12,13.12,2
20091101|2009-09-03 13:00,3,13.16,13.16,13.1,13.1,8
20091101|2009-09-03 13:30,3,13.06,13.06,13.06,13.06,1
20091101|2009-09-03 17:00,4,13.24,13.24,13.24,13.24,2
20091101|2009-09-04 05:30,4,13.1,13.1,13.1,13.1,2
20091101|2009-09-04 07:30,4,13.04,13.04,13.04,13.04,1
20091101|2009-09-04 08:00,4,13.04,13.04,13.03,13.03,29
20091101|2009-09-04 08:30,4,13.07,13.07,13.07,13.07,1
20091101|2009-09-04 09:00,4,13.05,13.05,13.03,13.03,19
20091101|2009-09-04 09:30,4,13.02,13.02,13,13,30
20091101|2009-09-04 10:00,4,12.98,13,12.95,12.95,22
20091101|2009-09-04 10:30,4,12.97,12.99,12.93,12.94,10
20091101|2009-09-04 11:00,4,12.94,12.94,12.92,12.92,12
20091101|2009-09-04 11:30,4,12.91,12.91,12.91,12.91,2
20091101|2009-09-04 12:00,4,12.91,12.91,12.91,12.91,2
20091101|2009-09-04 12:30,4,12.9,12.9,12.8,12.8,61
20091101|2009-09-04 13:00,4,12.84,12.95,12.83,12.87,41
20091101|2009-09-08 06:00,8,12.85,12.85,12.85,12.85,1
20091101|2009-09-08 08:30,8,12.9,12.95,12.9,12.95,17
20091101|2009-09-08 09:00,8,12.95,13.06,12.95,13.05,19
20091101|2009-09-08 09:30,8,13,13,13,13,2
20091101|2009-09-08 10:00,8,12.98,12.98,12.95,12.95,5
20091101|2009-09-08 10:30,8,12.95,12.95,12.95,12.95,1
20091101|2009-09-08 11:00,8,12.95,12.96,12.91,12.95,34
20091101|2009-09-08 12:30,8,12.95,12.95,12.95,12.95,2
20091101|2009-09-08 13:00,8,12.95,12.98,12.93,12.93,5
20091101|2009-09-08 13:30,8,13,13,13,13,36
20091101|2009-09-08 14:30,8,12.97,12.97,12.97,12.97,2
20091101|2009-09-09 06:30,9,12.93,12.93,12.92,12.92,3
20091101|2009-09-09 09:30,9,12.95,12.95,12.95,12.95,2
20091101|2009-09-09 10:00,9,13.02,13.03,13.02,13.03,8
20091101|2009-09-09 10:30,9,13.05,13.1,13.01,13.01,36
20091101|2009-09-09 11:00,9,13.05,13.05,13.05,13.05,5
20091101|2009-09-09 12:30,9,13.04,13.04,13.03,13.03,8
20091101|2009-09-09 13:00,9,13.02,13.04,12.99,12.99,12
20091101|2009-09-09 13:30,9,13.04,13.04,13.02,13.02,5
20091101|2009-09-09 17:00,10,13.03,13.03,13.03,13.03,11
20091101|2009-09-09 17:30,10,13.03,13.03,13.03,13.03,5
20091101|2009-09-09 23:00,10,13.03,13.03,13.03,13.03,3
20091101|2009-09-10 07:00,10,13.02,13.04,13.02,13.04,2
20091101|2009-09-10 08:30,10,13.05,13.21,13.05,13.21,32
20091101|2009-09-10 09:00,10,13.16,13.16,13.1,13.12,16
20091101|2009-09-10 09:30,10,13.1,13.12,13.1,13.12,11
20091101|2009-09-10 10:00,10,13.13,13.15,13.13,13.15,3
20091101|2009-09-10 10:30,10,13.13,13.13,13.05,13.05,9
20091101|2009-09-10 11:00,10,13.05,13.08,13.05,13.08,2
20091101|2009-09-10 11:30,10,13.1,13.12,13.1,13.12,15
20091101|2009-09-10 12:00,10,13.14,13.16,13.13,13.16,3
20091101|2009-09-10 12:30,10,13.17,13.2,13.15,13.15,17
20091101|2009-09-10 13:00,10,13.13,13.19,13.13,13.18,7
20091101|2009-09-10 13:30,10,13.13,13.17,13.13,13.17,10
20091101|2009-09-10 14:30,10,13.18,13.18,13.18,13.18,6
20091101|2009-09-10 15:00,10,13.2,13.2,13.2,13.2,9
20091101|2009-09-10 15:30,10,13.21,13.3,13.21,13.3,59
20091101|2009-09-10 17:00,11,13.35,13.35,13.22,13.22,8
20091101|2009-09-10 21:00,11,13.3,13.3,13.3,13.3,3
20091101|2009-09-11 06:00,11,13.3,13.3,13.3,13.3,3
20091101|2009-09-11 07:30,11,13.33,13.33,13.33,13.33,6
20091101|2009-09-11 08:00,11,13.3,13.3,13.3,13.3,1
20091101|2009-09-11 08:30,11,13.28,13.28,13.18,13.18,11
20091101|2009-09-11 09:00,11,13.24,13.25,13.18,13.18,22
20091101|2009-09-11 09:30,11,13.2,13.2,13.2,13.2,2
20091101|2009-09-11 10:30,11,13.21,13.24,13.16,13.21,10
20091101|2009-09-11 11:00,11,13.2,13.2,13.2,13.2,1
20091101|2009-09-11 11:30,11,13.18,13.18,13.18,13.18,3
20091101|2009-09-11 12:00,11,13.2,13.2,13.14,13.15,15
20091101|2009-09-11 12:30,11,13.1,13.14,13.1,13.13,4
20091101|2009-09-11 13:00,11,13.13,13.18,13.11,13.15,11
20091101|2009-09-14 09:00,14,13.06,13.09,13.06,13.09,5
20091101|2009-09-14 09:30,14,13.12,13.12,13.12,13.12,2
20091101|2009-09-14 10:00,14,13.08,13.08,13.08,13.08,1
20091101|2009-09-14 10:30,14,13.11,13.23,13.11,13.2,29
20091101|2009-09-14 11:00,14,13.2,13.23,13.2,13.2,18
20091101|2009-09-14 11:30,14,13.25,13.27,13.25,13.27,18
20091101|2009-09-14 12:00,14,13.26,13.28,13.25,13.25,17
20091101|2009-09-14 13:00,14,13.25,13.28,13.23,13.23,3
20091101|2009-09-14 13:30,14,13.25,13.25,13.25,13.25,1
20091101|2009-09-15 08:30,15,13.24,13.24,13.23,13.23,3
20091101|2009-09-15 09:30,15,13.25,13.34,13.25,13.33,9
20091101|2009-09-15 10:00,15,13.32,13.32,13.27,13.27,6
20091101|2009-09-15 10:30,15,13.3,13.4,13.18,13.2,54
20091101|2009-09-15 11:00,15,13.25,13.31,13.22,13.3,15
20091101|2009-09-15 11:30,15,13.28,13.28,13.24,13.24,2
20091101|2009-09-15 12:00,15,13.23,13.23,13.2,13.2,2
20091101|2009-09-15 12:30,15,13.22,13.23,13.2,13.2,11
20091101|2009-09-15 13:00,15,13.19,13.2,13.12,13.12,5
20091101|2009-09-16 07:30,16,13.18,13.18,13.18,13.18,3
20091101|2009-09-16 08:00,16,13.12,13.12,13.12,13.12,1
20091101|2009-09-16 08:30,16,13.1,13.1,13.1,13.1,3
20091101|2009-09-16 09:00,16,13.1,13.1,13.1,13.1,2
20091101|2009-09-16 09:30,16,13.06,13.1,13.06,13.08,4
20091101|2009-09-16 10:00,16,13.09,13.09,13.09,13.09,1
20091101|2009-09-16 10:30,16,13.07,13.15,13.05,13.05,28
20091101|2009-09-16 11:00,16,13.09,13.16,13.09,13.16,16
20091101|2009-09-16 12:00,16,13.15,13.15,13.13,13.13,3
20091101|2009-09-16 12:30,16,13.09,13.09,13.05,13.05,12
20091101|2009-09-16 13:00,16,13.03,13.03,12.93,12.93,11
20091101|2009-09-16 14:00,16,12.93,12.93,12.93,12.93,5
20091101|2009-09-17 08:30,17,12.93,12.97,12.93,12.97,5
20091101|2009-09-17 09:00,17,12.99,12.99,12.99,12.99,1
20091101|2009-09-17 09:30,17,12.96,12.96,12.94,12.95,24
20091101|2009-09-17 10:00,17,12.95,13,12.95,13,12
20091101|2009-09-17 10:30,17,13,13.08,12.97,13,27
20091101|2009-09-17 11:00,17,12.99,12.99,12.97,12.97,10
20091101|2009-09-17 11:30,17,12.98,13.01,12.98,13.01,14
20091101|2009-09-17 12:00,17,13.02,13.03,13.01,13.03,6
20091101|2009-09-17 12:30,17,13.02,13.02,13.02,13.02,1
20091101|2009-09-17 13:00,17,13.05,13.05,13.05,13.05,6
20091101|2009-09-17 15:30,17,13.06,13.09,13.06,13.09,11
20091101|2009-09-17 18:30,18,13.12,13.12,13.12,13.12,1
20091101|2009-09-17 21:00,18,13.08,13.08,13.07,13.07,3
20091101|2009-09-18 07:30,18,13.07,13.07,13.07,13.07,1
20091101|2009-09-18 08:00,18,13.14,13.15,13.14,13.15,6
20091101|2009-09-18 08:30,18,13.11,13.11,13.11,13.11,1
20091101|2009-09-18 09:00,18,13.1,13.12,13.1,13.12,2
20091101|2009-09-18 09:30,18,13.15,13.16,13.15,13.16,2
20091101|2009-09-18 10:30,18,13.16,13.35,13.16,13.32,44
20091101|2009-09-18 11:00,18,13.32,13.5,13.32,13.39,146
20091101|2009-09-18 11:30,18,13.38,13.38,13.29,13.29,10
20091101|2009-09-18 12:00,18,13.27,13.27,13.25,13.27,4
20091101|2009-09-18 12:30,18,13.3,13.31,13.3,13.31,3
20091101|2009-09-18 13:00,18,13.37,13.41,13.32,13.32,19
20091101|2009-09-18 13:30,18,13.36,13.36,13.36,13.36,1
20091101|2009-09-21 09:00,21,13.36,13.5,13.36,13.48,20
20091101|2009-09-21 09:30,21,13.48,13.5,13.48,13.5,14
20091101|2009-09-21 10:00,21,13.5,13.5,13.5,13.5,11
20091101|2009-09-21 10:30,21,13.55,13.68,13.55,13.6,44
20091101|2009-09-21 11:00,21,13.6,13.69,13.6,13.66,52
20091101|2009-09-21 11:30,21,13.66,13.66,13.58,13.65,3
20091101|2009-09-21 12:00,21,13.6,13.6,13.58,13.58,3
20091101|2009-09-21 12:30,21,13.6,13.63,13.58,13.63,14
20091101|2009-09-21 13:00,21,13.63,13.7,13.63,13.7,14
20091101|2009-09-21 13:30,21,13.7,13.7,13.66,13.66,4
20091101|2009-09-21 14:00,21,13.65,13.65,13.65,13.65,1
20091101|2009-09-22 04:00,22,13.68,13.69,13.68,13.69,11
20091101|2009-09-22 05:00,22,13.72,13.72,13.72,13.72,2
20091101|2009-09-22 06:30,22,13.74,13.75,13.74,13.75,9
20091101|2009-09-22 07:00,22,13.71,13.71,13.71,13.71,2
20091101|2009-09-22 07:30,22,13.7,13.7,13.7,13.7,5
20091101|2009-09-22 08:00,22,13.75,13.79,13.75,13.79,7
20091101|2009-09-22 08:30,22,13.79,13.92,13.79,13.9,33
20091101|2009-09-22 09:00,22,13.9,13.9,13.85,13.85,18
20091101|2009-09-22 09:30,22,13.87,13.87,13.87,13.87,2
20091101|2009-09-22 10:00,22,13.85,13.85,13.81,13.81,13
20091101|2009-09-22 10:30,22,13.85,13.92,13.81,13.81,106
20091101|2009-09-22 11:00,22,13.78,13.81,13.75,13.78,38
20091101|2009-09-22 11:30,22,13.84,13.84,13.78,13.78,3
20091101|2009-09-22 12:00,22,13.79,13.79,13.7,13.7,16
20091101|2009-09-22 12:30,22,13.69,13.69,13.5,13.5,13
20091101|2009-09-22 13:00,22,13.55,13.59,13.5,13.59,9
20091101|2009-09-22 13:30,22,13.5,13.55,13.43,13.45,41
20091101|2009-09-22 14:00,22,13.54,13.55,13.54,13.55,3
20091101|2009-09-22 14:30,22,13.55,13.55,13.48,13.48,7
20091101|2009-09-22 15:00,22,13.5,13.5,13.5,13.5,1
20091101|2009-09-22 15:30,22,13.5,13.5,13.5,13.5,1
20091101|2009-09-23 08:00,23,13.5,13.5,13.5,13.5,2
20091101|2009-09-23 09:00,23,13.5,13.51,13.36,13.51,18
20091101|2009-09-23 09:30,23,13.53,13.7,13.53,13.69,56
20091101|2009-09-23 10:00,23,13.7,13.73,13.67,13.7,35
20091101|2009-09-23 10:30,23,13.7,13.71,13.56,13.56,10
20091101|2009-09-23 11:00,23,13.57,13.57,13.45,13.45,7
20091101|2009-09-23 11:30,23,13.45,13.5,13.41,13.41,21
20091101|2009-09-23 12:00,23,13.48,13.5,13.45,13.5,14
20091101|2009-09-23 12:30,23,13.52,13.56,13.52,13.56,42
20091101|2009-09-23 13:00,23,13.56,13.56,13.51,13.54,15
20091101|2009-09-23 13:30,23,13.51,13.51,13.51,13.51,1
20091101|2009-09-23 14:30,23,13.55,13.55,13.55,13.55,1
20091101|2009-09-23 15:30,23,13.55,13.55,13.55,13.55,3
20091101|2009-09-23 18:30,24,13.51,13.51,13.51,13.51,1
20091101|2009-09-24 08:00,24,13.56,13.56,13.51,13.51,2
20091101|2009-09-24 09:00,24,13.61,13.61,13.59,13.59,6
20091101|2009-09-24 09:30,24,13.56,13.6,13.56,13.6,15
20091101|2009-09-24 10:00,24,13.6,13.61,13.58,13.58,12
20091101|2009-09-24 10:30,24,13.61,13.66,13.39,13.45,108
20091101|2009-09-24 11:00,24,13.46,13.46,13.43,13.43,4
20091101|2009-09-24 11:30,24,13.42,13.42,13.36,13.36,12
20091101|2009-09-24 12:00,24,13.39,13.39,13.39,13.39,3
20091101|2009-09-24 13:00,24,13.36,13.36,13.36,13.36,5
20091101|2009-09-24 17:00,25,13.25,13.25,13.25,13.25,5
20091101|2009-09-24 20:00,25,13.31,13.31,13.29,13.29,2
20091101|2009-09-24 21:00,25,13.29,13.29,13.29,13.29,4
20091101|2009-09-25 06:30,25,13.31,13.31,13.31,13.31,1
20091101|2009-09-25 07:00,25,13.35,13.35,13.35,13.35,5
20091101|2009-09-25 07:30,25,13.31,13.31,13.29,13.29,3
20091101|2009-09-25 08:00,25,13.35,13.4,13.35,13.36,10
20091101|2009-09-25 08:30,25,13.37,13.37,13.36,13.36,5
20091101|2009-09-25 09:00,25,13.42,13.46,13.42,13.46,11
20091101|2009-09-25 09:30,25,13.46,13.46,13.44,13.44,8
20091101|2009-09-25 10:00,25,13.44,13.46,13.41,13.41,14
20091101|2009-09-25 10:30,25,13.39,13.56,13.39,13.45,57
20091101|2009-09-25 11:00,25,13.42,13.5,13.42,13.5,5
20091101|2009-09-25 11:30,25,13.54,13.63,13.54,13.57,25
20091101|2009-09-25 12:00,25,13.57,13.57,13.55,13.55,11
20091101|2009-09-25 12:30,25,13.56,13.57,13.56,13.57,6
20091101|2009-09-25 13:00,25,13.57,13.6,13.5,13.5,14
20091101|2009-09-28 09:00,28,13.6,13.75,13.6,13.66,53
20091101|2009-09-28 09:30,28,13.72,13.75,13.7,13.7,43
20091101|2009-09-28 10:00,28,13.7,13.73,13.7,13.73,5
20091101|2009-09-28 10:30,28,13.7,13.7,13.6,13.62,45
20091101|2009-09-28 11:00,28,13.63,13.63,13.57,13.57,16
20091101|2009-09-28 11:30,28,13.57,13.59,13.56,13.58,17
20091101|2009-09-28 12:00,28,13.54,13.54,13.51,13.54,6
20091101|2009-09-28 12:30,28,13.52,13.52,13.5,13.5,33
20091101|2009-09-28 13:30,28,13.49,13.49,13.49,13.49,8
20091101|2009-09-28 14:00,28,13.51,13.51,13.51,13.51,5
20091101|2009-09-28 15:30,28,13.54,13.54,13.54,13.54,2
20091101|2009-09-28 20:00,29,13.45,13.45,13.45,13.45,1
20091101|2009-09-29 03:00,29,13.45,13.45,13.45,13.45,2
20091101|2009-09-29 08:30,29,13.52,13.52,13.5,13.5,4
20091101|2009-09-29 09:00,29,13.6,13.6,13.6,13.6,2
20091101|2009-09-29 09:30,29,13.58,13.6,13.58,13.58,6
20091101|2009-09-29 10:00,29,13.6,13.63,13.6,13.61,4
20091101|2009-09-29 10:30,29,13.62,13.63,13.33,13.42,70
20091101|2009-09-29 11:00,29,13.43,13.55,13.43,13.55,52
20091101|2009-09-29 11:30,29,13.54,13.58,13.54,13.58,6
20091101|2009-09-29 12:30,29,13.55,13.55,13.55,13.55,3
20091101|2009-09-29 13:00,29,13.55,13.57,13.54,13.57,6
20091101|2009-09-29 13:30,29,13.57,13.57,13.57,13.57,1
20091101|2009-09-29 15:30,29,13.55,13.55,13.55,13.55,1
20091101|2009-09-29 17:00,30,13.51,13.51,13.5,13.5,2
20091101|2009-09-30 07:30,30,13.58,13.58,13.58,13.58,1
20091101|2009-09-30 08:00,30,13.53,13.6,13.53,13.6,11
20091101|2009-09-30 08:30,30,13.65,13.66,13.65,13.66,12
20091101|2009-09-30 09:00,30,13.65,13.65,13.61,13.65,20
20091101|2009-09-30 09:30,30,13.64,13.65,13.59,13.6,17
20091101|2009-09-30 10:00,30,13.6,13.6,13.54,13.56,21
20091101|2009-09-30 10:30,30,13.56,13.58,13.42,13.44,34
20091101|2009-09-30 11:00,30,13.45,13.52,13.45,13.5,13
20091101|2009-09-30 11:30,30,13.52,13.58,13.52,13.52,24
20091101|2009-09-30 12:30,30,13.48,13.49,13.48,13.49,2
20091101|2009-09-30 13:00,30,13.49,13.49,13.47,13.47,2
20091101|2009-09-30 17:00,1,13.41,13.41,13.26,13.26,4
20091101|2009-10-01 09:30,1,13.51,13.66,13.51,13.63,30
20091101|2009-10-01 10:00,1,13.61,13.63,13.61,13.63,3
20091101|2009-10-01 10:30,1,13.63,13.79,13.63,13.79,51
20091101|2009-10-01 11:00,1,13.8,13.88,13.8,13.8,34
20091101|2009-10-01 11:30,1,13.84,13.85,13.76,13.76,13
20091101|2009-10-01 12:00,1,13.77,13.77,13.77,13.77,5
20091101|2009-10-01 12:30,1,13.8,13.81,13.76,13.76,6
20091101|2009-10-01 13:00,1,13.78,13.8,13.74,13.78,31
20091101|2009-10-01 13:30,1,13.8,13.8,13.8,13.8,10
20091101|2009-10-01 14:30,1,13.81,13.81,13.81,13.81,5
20091101|2009-10-01 15:00,1,13.82,13.83,13.82,13.83,6
20091101|2009-10-01 17:30,2,13.83,13.86,13.83,13.86,4
20091101|2009-10-01 18:00,2,13.86,13.89,13.86,13.89,4
20091101|2009-10-01 21:00,2,13.89,13.89,13.89,13.89,2
20091101|2009-10-01 23:30,2,13.84,13.84,13.84,13.84,2
20091101|2009-10-02 00:30,2,13.84,13.84,13.84,13.84,1
20091101|2009-10-02 07:00,2,13.84,13.84,13.84,13.84,2
20091101|2009-10-02 07:30,2,13.89,13.98,13.89,13.98,53
20091101|2009-10-02 08:00,2,13.98,13.98,13.98,13.98,7
20091101|2009-10-02 08:30,2,13.94,13.98,13.93,13.93,21
20091101|2009-10-02 09:00,2,13.93,13.93,13.92,13.92,8
20091101|2009-10-02 09:30,2,13.95,13.95,13.93,13.93,6
20091101|2009-10-02 10:00,2,13.91,13.91,13.85,13.85,32
20091101|2009-10-02 10:30,2,13.85,14.05,13.85,13.91,80
20091101|2009-10-02 11:00,2,13.91,13.99,13.91,13.99,50
20091101|2009-10-02 11:30,2,14,14,13.98,13.98,4
20091101|2009-10-02 12:00,2,13.98,13.98,13.98,13.98,8
20091101|2009-10-02 12:30,2,13.97,13.97,13.95,13.95,6
20091101|2009-10-02 13:00,2,13.95,13.99,13.95,13.96,6
20091101|2009-10-05 09:00,5,14.04,14.23,14.04,14.12,46
20091101|2009-10-05 09:30,5,14.12,14.13,14.12,14.13,6
20091101|2009-10-05 10:00,5,14.1,14.17,14.1,14.17,14
20091101|2009-10-05 10:30,5,14.15,14.15,13.99,14,31
20091101|2009-10-05 11:00,5,14,14.01,14,14.01,2
20091101|2009-10-05 11:30,5,14,14,14,14,3
20091101|2009-10-05 12:00,5,13.98,13.99,13.98,13.99,25
20091101|2009-10-05 12:30,5,13.99,14,13.97,13.97,4
20091101|2009-10-05 13:00,5,14,14,13.98,14,12
20091101|2009-10-05 14:30,5,14.05,14.05,14.05,14.05,2
20091101|2009-10-06 08:00,6,14.09,14.1,14.09,14.1,6
20091101|2009-10-06 09:00,6,14.11,14.11,14.09,14.09,25
20091101|2009-10-06 09:30,6,14.09,14.1,14.01,14.1,15
20091101|2009-10-06 10:00,6,14.05,14.1,14.05,14.07,11
20091101|2009-10-06 10:30,6,14.07,14.13,14.02,14.13,39
20091101|2009-10-06 11:00,6,14.14,14.16,14.14,14.15,21
20091101|2009-10-06 11:30,6,14.16,14.17,14.16,14.17,15
20091101|2009-10-06 12:30,6,14.2,14.21,14.16,14.21,7
20091101|2009-10-06 13:00,6,14.2,14.26,14.17,14.21,39
20091101|2009-10-06 13:30,6,14.21,14.21,14.2,14.2,41
20091101|2009-10-06 14:00,6,14.27,14.29,14.27,14.29,20
20091101|2009-10-06 14:30,6,14.26,14.26,14.26,14.26,2
20091101|2009-10-06 15:00,6,14.29,14.3,14.29,14.3,21
20091101|2009-10-06 15:30,6,14.3,14.3,14.3,14.3,8
20091101|2009-10-06 17:00,7,14.33,14.33,14.3,14.3,2
20091101|2009-10-06 18:00,7,14.34,14.34,14.34,14.34,1
20091101|2009-10-06 18:30,7,14.33,14.33,14.33,14.33,4
20091101|2009-10-06 19:00,7,14.33,14.35,14.33,14.35,10
20091101|2009-10-06 20:30,7,14.35,14.35,14.35,14.35,1
20091101|2009-10-07 06:30,7,14.38,14.4,14.38,14.4,11
20091101|2009-10-07 07:00,7,14.4,14.41,14.4,14.41,3
20091101|2009-10-07 07:30,7,14.41,14.41,14.38,14.38,3
20091101|2009-10-07 08:00,7,14.36,14.36,14.36,14.36,1
20091101|2009-10-07 08:30,7,14.39,14.42,14.38,14.38,9
20091101|2009-10-07 09:00,7,14.37,14.39,14.25,14.36,36
20091101|2009-10-07 09:30,7,14.39,14.39,14.35,14.37,13
20091101|2009-10-07 10:00,7,14.39,14.4,14.32,14.32,30
20091101|2009-10-07 10:30,7,14.32,14.32,14.19,14.22,61
20091101|2009-10-07 11:00,7,14.19,14.19,14.16,14.16,26
20091101|2009-10-07 11:30,7,14.18,14.22,14.18,14.22,7
20091101|2009-10-07 12:00,7,14.25,14.3,14.25,14.3,4
20091101|2009-10-07 12:30,7,14.32,14.39,14.32,14.39,19
20091101|2009-10-07 13:00,7,14.39,14.39,14.36,14.39,30
20091101|2009-10-07 13:30,7,14.37,14.37,14.37,14.37,1
20091101|2009-10-07 14:00,7,14.37,14.37,14.37,14.37,1
20091101|2009-10-07 15:00,7,14.35,14.43,14.35,14.43,21
20091101|2009-10-07 15:30,7,14.43,14.43,14.43,14.43,2
20091101|2009-10-07 17:00,8,14.42,14.5,14.34,14.34,15
20091101|2009-10-07 19:00,8,14.42,14.43,14.42,14.43,6
20091101|2009-10-08 07:00,8,14.47,14.5,14.47,14.5,20
20091101|2009-10-08 08:00,8,14.5,14.5,14.5,14.5,18
20091101|2009-10-08 08:30,8,14.47,14.47,14.42,14.42,8
20091101|2009-10-08 09:00,8,14.42,14.42,14.3,14.32,57
20091101|2009-10-08 09:30,8,14.35,14.36,14.32,14.32,14
20091101|2009-10-08 10:00,8,14.32,14.32,14.32,14.32,4
20091101|2009-10-08 10:30,8,14.37,14.47,14.37,14.4,19
20091101|2009-10-08 11:00,8,14.39,14.39,14.37,14.37,7
20091101|2009-10-08 11:30,8,14.36,14.36,14.33,14.33,16
20091101|2009-10-08 12:00,8,14.33,14.33,14.33,14.33,39
20091101|2009-10-08 12:30,8,14.31,14.35,14.31,14.35,9
20091101|2009-10-08 13:00,8,14.33,14.33,14.31,14.31,3
20091101|2009-10-08 13:30,8,14.3,14.35,14.28,14.35,39
20091101|2009-10-08 14:30,8,14.32,14.32,14.32,14.32,2
20091101|2009-10-08 15:00,8,14.32,14.32,14.32,14.32,3
20091101|2009-10-08 15:30,8,14.33,14.33,14.31,14.31,10
20091101|2009-10-08 17:00,9,14.3,14.36,14.3,14.36,13
20091101|2009-10-08 17:30,9,14.34,14.36,14.29,14.33,35
20091101|2009-10-08 18:30,9,14.31,14.31,14.2,14.2,52
20091101|2009-10-08 19:00,9,14.25,14.25,14.25,14.25,1
20091101|2009-10-12 09:00,12,14.52,14.72,14.52,14.72,101
20091101|2009-10-12 09:30,12,14.72,14.72,14.66,14.69,40
20091101|2009-10-12 10:00,12,14.67,14.7,14.67,14.68,51
20091101|2009-10-12 10:30,12,14.68,14.71,14.62,14.66,34
20091101|2009-10-12 11:00,12,14.64,14.65,14.58,14.58,119
20091101|2009-10-12 11:30,12,14.59,14.63,14.58,14.63,7
20091101|2009-10-12 12:30,12,14.66,14.66,14.66,14.66,2
20091101|2009-10-12 13:00,12,14.65,14.65,14.63,14.65,13
20091101|2009-10-12 13:30,12,14.65,14.65,14.65,14.65,30
20091101|2009-10-12 17:00,13,14.63,14.71,14.63,14.66,16
20091101|2009-10-13 07:00,13,14.66,14.66,14.66,14.66,8
20091101|2009-10-13 07:30,13,14.66,14.66,14.66,14.66,6
20091101|2009-10-13 08:00,13,14.71,14.71,14.68,14.68,3
20091101|2009-10-13 08:30,13,14.65,14.65,14.62,14.62,6
20091101|2009-10-13 09:00,13,14.69,14.71,14.65,14.65,9
20091101|2009-10-13 09:30,13,14.61,14.61,14.53,14.53,2
20091101|2009-10-13 10:00,13,14.6,14.6,14.6,14.6,5
20091101|2009-10-13 10:30,13,14.58,14.64,14.4,14.56,88
20091101|2009-10-13 11:00,13,14.5,14.5,14.5,14.5,12
20091101|2009-10-13 12:00,13,14.5,14.5,14.46,14.48,13
20091101|2009-10-13 12:30,13,14.45,14.45,14.38,14.38,4
20091101|2009-10-13 13:00,13,14.38,14.38,14.38,14.38,10
20091101|2009-10-13 13:30,13,14.4,14.4,14.38,14.38,5
20091101|2009-10-13 14:00,13,14.38,14.38,14.38,14.38,1
20091101|2009-10-13 14:30,13,14.38,14.38,14.38,14.38,3
20091101|2009-10-13 15:30,13,14.42,14.42,14.42,14.42,5
20091101|2009-10-13 17:00,14,14.35,14.35,14.35,14.35,1
20091101|2009-10-14 07:00,14,14.38,14.38,14.38,14.38,5
20091101|2009-10-14 07:30,14,14.38,14.47,14.38,14.47,7
20091101|2009-10-14 08:00,14,14.46,14.5,14.46,14.46,5
20091101|2009-10-14 08:30,14,14.47,14.51,14.47,14.51,13
20091101|2009-10-14 09:00,14,14.51,14.66,14.51,14.64,39
20091101|2009-10-14 09:30,14,14.58,14.6,14.58,14.59,8
20091101|2009-10-14 10:00,14,14.6,14.6,14.6,14.6,3
20091101|2009-10-14 10:30,14,14.58,14.58,14.46,14.46,84
20091101|2009-10-14 11:00,14,14.45,14.5,14.43,14.43,21
20091101|2009-10-14 12:00,14,14.43,14.46,14.43,14.44,4
20091101|2009-10-14 12:30,14,14.43,14.43,14.43,14.43,4
20091101|2009-10-14 13:00,14,14.42,14.42,14.41,14.41,2
20091101|2009-10-14 13:30,14,14.48,14.48,14.48,14.48,1
20091101|2009-10-14 15:00,14,14.49,14.49,14.49,14.49,9
20091101|2009-10-14 17:00,15,14.56,14.59,14.45,14.45,5
20091101|2009-10-15 07:30,15,14.49,14.49,14.49,14.49,3
20091101|2009-10-15 09:00,15,14.5,14.5,14.45,14.5,31
20091101|2009-10-15 09:30,15,14.47,14.5,14.47,14.49,6
20091101|2009-10-15 10:00,15,14.46,14.47,14.46,14.47,16
20091101|2009-10-15 10:30,15,14.45,14.45,14.26,14.29,96
20091101|2009-10-15 11:00,15,14.32,14.33,14.26,14.27,20
20091101|2009-10-15 11:30,15,14.28,14.3,14.27,14.28,26
20091101|2009-10-15 12:00,15,14.28,14.29,14.2,14.23,33
20091101|2009-10-15 12:30,15,14.2,14.21,14.18,14.18,29
20091101|2009-10-15 13:00,15,14.18,14.18,14.15,14.15,40
20091101|2009-10-15 13:30,15,14.15,14.15,14.15,14.15,3
20091101|2009-10-15 14:00,15,14.15,14.15,14.15,14.15,10
20091101|2009-10-15 14:30,15,14.15,14.15,14.15,14.15,2
20091101|2009-10-15 15:30,15,14.14,14.14,14.13,14.13,57
20091101|2009-10-15 17:00,16,14.1,14.1,14.02,14.02,15
20091101|2009-10-15 20:00,16,14.02,14.02,14.02,14.02,3
20091101|2009-10-15 20:30,16,14.02,14.02,14.02,14.02,1
20091101|2009-10-15 21:00,16,14,14,14,14,1
20091101|2009-10-15 21:30,16,14.04,14.04,14.04,14.04,1
20091101|2009-10-16 03:00,16,14.01,14.01,14.01,14.01,1
20091101|2009-10-16 06:30,16,14.08,14.09,14.08,14.09,4
20091101|2009-10-16 07:30,16,14.13,14.13,14.13,14.13,1
20091101|2009-10-16 08:00,16,14.1,14.13,14.1,14.13,8
20091101|2009-10-16 08:30,16,14.06,14.1,14.06,14.1,2
20091101|2009-10-16 09:00,16,14.08,14.08,14.08,14.08,3
20091101|2009-10-16 09:30,16,14.07,14.1,14.07,14.1,12
20091101|2009-10-16 10:00,16,14.06,14.06,14.04,14.04,2
20091101|2009-10-16 10:30,16,14.05,14.05,13.7,13.85,121
20091101|2009-10-16 11:00,16,13.85,13.9,13.8,13.87,48
20091101|2009-10-16 11:30,16,13.92,13.93,13.85,13.85,73
20091101|2009-10-16 12:00,16,13.87,13.87,13.85,13.85,10
20091101|2009-10-16 12:30,16,13.85,13.85,13.8,13.8,68
20091101|2009-10-16 13:00,16,13.83,13.83,13.83,13.83,1
20091101|2009-10-16 13:30,16,13.84,13.84,13.81,13.81,5
20091101|2009-10-19 09:00,19,13.8,13.8,13.7,13.7,39
20091101|2009-10-19 09:30,19,13.68,13.75,13.61,13.74,70
20091101|2009-10-19 10:00,19,13.74,13.8,13.74,13.8,30
20091101|2009-10-19 10:30,19,13.75,13.75,13.65,13.65,52
20091101|2009-10-19 11:00,19,13.65,13.65,13.52,13.59,82
20091101|2009-10-19 11:30,19,13.59,13.6,13.55,13.55,10
20091101|2009-10-19 12:00,19,13.55,13.59,13.55,13.58,14
20091101|2009-10-19 12:30,19,13.59,13.59,13.53,13.54,17
20091101|2009-10-19 13:00,19,13.52,13.52,13.52,13.52,2
20091101|2009-10-19 14:00,19,13.51,13.54,13.51,13.51,12
20091101|2009-10-19 14:30,19,13.53,13.53,13.53,13.53,2
20091101|2009-10-19 15:00,19,13.54,13.55,13.53,13.53,7
20091101|2009-10-20 07:30,20,13.53,13.53,13.51,13.53,15
20091101|2009-10-20 08:00,20,13.53,13.53,13.53,13.53,1
20091101|2009-10-20 08:30,20,13.51,13.51,13.51,13.51,1
20091101|2009-10-20 09:00,20,13.55,13.56,13.5,13.54,42
20091101|2009-10-20 09:30,20,13.56,13.7,13.56,13.65,37
20091101|2009-10-20 10:00,20,13.65,13.65,13.58,13.6,31
20091101|2009-10-20 10:30,20,13.65,13.88,13.54,13.77,50
20091101|2009-10-20 11:00,20,13.77,13.85,13.77,13.8,22
20091101|2009-10-20 11:30,20,13.81,13.89,13.81,13.89,31
20091101|2009-10-20 12:00,20,13.88,13.96,13.87,13.96,60
20091101|2009-10-20 12:30,20,13.94,13.97,13.93,13.96,18
20091101|2009-10-20 13:00,20,13.95,13.95,13.88,13.88,6
20091101|2009-10-20 14:00,20,13.9,13.95,13.88,13.9,68
20091101|2009-10-20 14:30,20,13.88,13.88,13.88,13.88,1
20091101|2009-10-20 15:30,20,13.88,13.88,13.88,13.88,4
20091101|2009-10-20 18:30,21,13.85,13.85,13.85,13.85,1
20091101|2009-10-21 07:30,21,13.95,13.95,13.95,13.95,1
20091101|2009-10-21 08:30,21,13.95,13.95,13.86,13.86,26
20091101|2009-10-21 09:00,21,13.9,13.9,13.88,13.88,6
20091101|2009-10-21 09:30,21,13.88,13.88,13.88,13.88,3
20091101|2009-10-21 10:30,21,13.86,13.9,13.8,13.8,34
20091101|2009-10-21 11:00,21,13.8,13.83,13.8,13.83,2
20091101|2009-10-21 11:30,21,13.83,13.83,13.77,13.77,3
20091101|2009-10-21 14:00,21,13.8,13.8,13.8,13.8,5
20091101|2009-10-21 15:30,21,13.77,13.77,13.77,13.77,1
20091101|2009-10-22 09:00,22,13.77,13.77,13.76,13.76,2
20091101|2009-10-22 09:30,22,13.75,13.79,13.75,13.79,4
20091101|2009-10-22 10:00,22,13.8,13.82,13.8,13.8,9
20091101|2009-10-22 10:30,22,13.8,13.85,13.78,13.85,14
20091101|2009-10-22 11:00,22,13.8,13.8,13.76,13.76,11
20091101|2009-10-22 12:00,22,13.71,13.71,13.7,13.7,21
20091101|2009-10-22 12:30,22,13.7,13.7,13.66,13.66,10
20091101|2009-10-22 13:00,22,13.66,13.69,13.66,13.69,6
20091101|2009-10-22 13:30,22,13.68,13.68,13.68,13.68,6
20091101|2009-10-22 14:00,22,13.69,13.69,13.69,13.69,1
20091101|2009-10-22 14:30,22,13.7,13.72,13.7,13.72,7
20091101|2009-10-22 15:00,22,13.73,13.73,13.73,13.73,1
20091101|2009-10-23 08:30,23,13.66,13.69,13.66,13.69,11
20091101|2009-10-23 09:30,23,13.68,13.71,13.68,13.69,12
20091101|2009-10-23 10:00,23,13.69,13.69,13.69,13.69,1
20091101|2009-10-23 10:30,23,13.67,13.8,13.65,13.8,72
20091101|2009-10-23 11:00,23,13.75,13.78,13.75,13.78,5
20091101|2009-10-23 11:30,23,13.79,13.84,13.79,13.84,4
20091101|2009-10-23 12:00,23,13.82,13.82,13.82,13.82,2
20091101|2009-10-23 12:30,23,13.8,13.8,13.8,13.8,1
20091101|2009-10-23 13:30,23,13.84,13.84,13.84,13.84,4
20091101|2009-10-26 09:00,26,13.78,13.89,13.78,13.89,13
20091101|2009-10-26 09:30,26,13.89,13.89,13.85,13.85,7
20091101|2009-10-26 10:00,26,13.83,13.83,13.82,13.82,5
20091101|2009-10-26 10:30,26,13.84,13.84,13.78,13.78,6
20091101|2009-10-26 11:00,26,13.8,13.83,13.8,13.8,4
20091101|2009-10-26 11:30,26,13.82,13.82,13.82,13.82,1
20091101|2009-10-26 12:00,26,13.82,13.83,13.78,13.79,17
20091101|2009-10-26 12:30,26,13.78,13.82,13.78,13.82,10
20091101|2009-10-26 13:00,26,13.8,13.8,13.8,13.8,6
20091101|2009-10-26 13:30,26,13.8,13.8,13.8,13.8,3
20091101|2009-10-26 14:30,26,13.79,13.8,13.79,13.8,7
20091101|2009-10-26 15:00,26,13.8,13.8,13.8,13.8,10
20091101|2009-10-26 15:30,26,13.8,13.8,13.8,13.8,5
20091101|2009-10-27 09:30,27,13.85,13.85,13.85,13.85,1
20091101|2009-10-27 10:00,27,13.82,13.82,13.79,13.79,3
20091101|2009-10-27 10:30,27,13.83,13.83,13.7,13.7,20
20091101|2009-10-27 11:00,27,13.73,13.78,13.73,13.78,4
20091101|2009-10-27 12:00,27,13.76,13.77,13.76,13.77,3
20091101|2009-10-27 12:30,27,13.76,13.77,13.74,13.76,15
20091101|2009-10-27 20:30,28,13.7,13.7,13.65,13.65,21
20091101|2009-10-27 22:00,28,13.65,13.65,13.65,13.65,1
20091101|2009-10-28 09:00,28,13.68,13.68,13.68,13.68,2
20091101|2009-10-28 09:30,28,13.64,13.64,13.64,13.64,15
20091101|2009-10-28 10:30,28,13.64,13.64,13.52,13.54,83
20091101|2009-10-28 11:00,28,13.55,13.64,13.54,13.63,39
20091101|2009-10-28 11:30,28,13.63,13.63,13.6,13.62,9
20091101|2009-10-28 12:30,28,13.62,13.62,13.6,13.6,2
20091101|2009-10-28 14:00,28,13.6,13.6,13.6,13.6,2
20091101|2009-10-28 14:30,28,13.6,13.6,13.6,13.6,5
20091101|2009-10-28 15:30,28,13.6,13.6,13.6,13.6,8
20091101|2009-10-28 17:30,29,13.59,13.59,13.59,13.59,1
20091101|2009-10-28 19:00,29,13.58,13.58,13.58,13.58,1
20091101|2009-10-29 03:30,29,13.58,13.58,13.58,13.58,1
20091101|2009-10-29 08:30,29,13.58,13.58,13.58,13.58,5
20091101|2009-10-29 09:00,29,13.55,13.61,13.54,13.57,7
20091101|2009-10-29 10:00,29,13.62,13.62,13.62,13.62,2
20091101|2009-10-29 10:30,29,13.57,13.7,13.55,13.7,15
20091101|2009-10-29 11:00,29,13.72,13.75,13.7,13.75,18
20091101|2009-10-29 11:30,29,13.75,13.75,13.75,13.75,1
20091101|2009-10-29 13:00,29,13.78,13.8,13.78,13.78,31
20091101|2009-10-30 06:30,30,13.89,13.9,13.89,13.9,2
20091101|2009-10-30 09:00,30,13.87,13.87,13.87,13.87,5
20091101|2009-10-30 10:00,30,13.9,13.93,13.9,13.93,16
20091101|2009-10-30 10:30,30,13.94,13.94,13.89,13.9,19
20091101|2009-10-30 11:30,30,13.9,13.9,13.87,13.87,4
20091101|2009-10-30 12:00,30,13.87,13.9,13.86,13.9,3
20091101|2009-10-30 12:30,30,13.9,13.91,13.9,13.91,5
20091101|2009-10-30 13:00,30,13.9,13.94,13.9,13.94,17
20091101|2009-10-30 13:30,30,13.95,13.95,13.95,13.95,2
20091101|2009-11-02 09:00,2,14,14,14,14,1
20091101|2009-11-02 09:30,2,13.9,13.9,13.9,13.9,1
20091101|2009-11-02 10:00,2,13.97,13.97,13.97,13.97,1
20091101|2009-11-02 10:30,2,13.85,13.85,13.85,13.85,1
20091101|2009-11-02 11:00,2,13.86,13.86,13.85,13.85,6
20091101|2009-11-02 11:30,2,13.85,13.85,13.8,13.8,5
20091101|2009-11-02 12:00,2,13.8,13.85,13.79,13.79,8
20091101|2009-11-02 12:30,2,13.78,13.79,13.78,13.79,13
20091101|2009-11-02 13:00,2,13.82,13.89,13.82,13.89,11
20091101|2009-11-02 13:30,2,13.81,13.81,13.8,13.8,4
20091101|2009-11-03 08:00,3,13.8,13.82,13.8,13.82,9
20091101|2009-11-03 09:00,3,13.85,13.87,13.8,13.87,5
20091101|2009-11-03 09:30,3,13.8,13.8,13.78,13.78,2
20091101|2009-11-03 10:30,3,13.82,13.9,13.78,13.9,17
20091101|2009-11-03 11:00,3,13.88,13.88,13.88,13.88,1
20091101|2009-11-03 12:00,3,13.88,13.88,13.88,13.88,1
20091101|2009-11-03 13:00,3,13.86,13.86,13.86,13.86,3
20091101|2009-11-04 10:30,4,13.87,13.89,13.87,13.89,5
20091101|2009-11-04 11:00,4,13.85,13.9,13.85,13.9,24
20091101|2009-11-04 11:30,4,13.9,13.9,13.9,13.9,3
20091101|2009-11-04 12:00,4,13.9,13.9,13.9,13.9,2
20091101|2009-11-04 12:30,4,13.89,13.9,13.89,13.9,3
20091101|2009-11-04 13:00,4,13.89,13.89,13.87,13.87,4
20091101|2009-11-05 09:00,5,13.85,13.85,13.85,13.85,3
20091101|2009-11-05 10:00,5,13.88,13.88,13.88,13.88,2
20091101|2009-11-05 10:30,5,13.89,13.97,13.89,13.97,12
20091101|2009-11-05 11:00,5,13.97,13.97,13.9,13.9,45
20091101|2009-11-05 11:30,5,13.9,13.9,13.9,13.9,1
20091101|2009-11-05 12:00,5,13.93,13.93,13.93,13.93,1
20091101|2009-11-05 14:00,5,13.9,13.9,13.89,13.89,29
20091101|2009-11-05 18:00,6,13.91,13.91,13.91,13.91,2
20091101|2009-11-06 07:30,6,13.96,13.97,13.96,13.97,7
20091101|2009-11-06 08:00,6,13.97,13.97,13.97,13.97,5
20091101|2009-11-06 08:30,6,13.97,13.97,13.97,13.97,2
20091101|2009-11-06 09:00,6,13.99,14.02,13.99,14.02,29
20091101|2009-11-06 10:30,6,14,14,13.98,13.98,12
20091101|2009-11-06 11:00,6,14,14,14,14,58
20091101|2009-11-06 11:30,6,14,14,14,14,5
20091101|2009-11-06 12:00,6,14,14,14,14,2
20091101|2009-11-06 13:00,6,14,14,14,14,5
20091101|2009-11-09 09:00,9,14,14,14,14,27
20091101|2009-11-09 09:30,9,14.03,14.03,14.03,14.03,1
20091101|2009-11-09 10:30,9,14,14.04,14,14.04,11
20091101|2009-11-09 11:00,9,14.02,14.02,14.02,14.02,1
20091101|2009-11-09 12:00,9,14.05,14.05,14.05,14.05,1
20091101|2009-11-09 13:00,9,14.05,14.09,14.05,14.09,5
20091101|2009-11-09 17:00,10,14.01,14.01,14.01,14.01,2
20091101|2009-11-10 08:30,10,14.05,14.05,14.05,14.05,2
20091101|2009-11-10 09:00,10,14.01,14.01,14.01,14.01,12
20091101|2009-11-10 10:30,10,14.08,14.08,14.08,14.08,1
20091101|2009-11-10 13:00,10,14.08,14.08,14.08,14.08,4
20091101|2009-11-10 13:30,10,14.08,14.08,14.08,14.08,7
20091101|2009-11-11 08:00,11,14.06,14.06,14.06,14.06,2
20091101|2009-11-11 08:30,11,14.06,14.06,14.06,14.06,2
20091101|2009-11-11 09:00,11,14.06,14.08,14.06,14.08,54
20091101|2009-11-11 09:30,11,14.06,14.09,14.06,14.09,4
20091101|2009-11-11 10:30,11,14.06,14.06,14.06,14.06,4
20091101|2009-11-11 12:30,11,14.04,14.04,14.04,14.04,3
20091101|2009-11-12 09:00,12,14.04,14.04,14.04,14.04,3
20091101|2009-11-12 11:00,12,14.02,14.02,14.01,14.01,5
20091101|2009-11-12 13:00,12,14.04,14.04,14.04,14.04,8
20091101|2009-11-13 07:30,13,14.03,14.04,14.03,14.04,5
20091101|2009-11-13 09:00,13,14.02,14.02,14.02,14.02,1
20091101|2009-11-13 10:30,13,14.04,14.08,14.04,14.08,5
20091101|2009-11-15 21:30,16,14.05,14.05,14.05,14.05,2
20091101|2009-11-16 00:00,16,14.05,14.05,14.05,14.05,1
20091101|2009-11-16 04:00,16,14.05,14.05,14.04,14.04,2
20091101|2009-11-16 04:30,16,14.03,14.03,14.03,14.03,1
20091101|2009-11-16 08:00,16,14.06,14.06,14.06,14.06,1
20091101|2009-11-16 09:30,16,14.07,14.07,14.07,14.07,1
20091101|2009-11-16 10:30,16,14.07,14.07,14.07,14.07,1
20091101|2009-11-16 12:00,16,14.06,14.06,14.06,14.06,2
20091101|2009-11-16 12:30,16,14.06,14.08,14.06,14.08,11
20091101|2009-11-17 07:30,17,14.06,14.06,14.06,14.06,1
20091101|2009-11-17 08:30,17,14.06,14.06,14.06,14.06,1
20091101|2009-11-17 09:00,17,14.07,14.08,14.06,14.07,10
20091101|2009-11-17 09:30,17,14.07,14.08,14.07,14.08,3
20091101|2009-11-17 10:00,17,14.08,14.1,14.08,14.1,18
20091101|2009-11-17 10:30,17,14.08,14.08,14.08,14.08,2
20091101|2009-11-17 14:30,17,14.08,14.08,14.08,14.08,1
20091101|2009-11-17 22:30,18,14.08,14.08,14.08,14.08,10
20091101|2009-11-18 08:00,18,14.08,14.08,14.08,14.08,2
20091101|2009-11-18 08:30,18,14.09,14.09,14.09,14.09,1
20091101|2009-11-18 09:00,18,14.08,14.08,14.08,14.08,4
20091101|2009-11-18 10:30,18,14.06,14.06,14.05,14.05,2
20091101|2009-11-18 11:00,18,14.05,14.05,14.05,14.05,8
20091101|2009-11-18 11:30,18,14.05,14.05,14.05,14.05,1
20091101|2009-11-18 13:00,18,14.06,14.06,14.06,14.06,3
20091101|2009-11-18 13:30,18,14.07,14.07,14.07,14.07,7
20091101|2009-11-18 15:00,18,14.04,14.04,14.04,14.04,5
20091101|2009-11-18 15:30,18,14.04,14.04,14.04,14.04,5
20091101|2009-11-19 08:30,19,14.08,14.08,14.07,14.07,10
20091101|2009-11-19 09:00,19,14.06,14.06,14.06,14.06,1
20091101|2009-11-19 09:30,19,14.04,14.04,14.04,14.04,2
20091101|2009-11-19 11:00,19,14.04,14.04,14.04,14.04,9
20091101|2009-11-19 11:30,19,14.04,14.04,14.04,14.04,3
20091101|2009-11-19 13:00,19,14.06,14.06,14.06,14.06,1
20091101|2009-11-19 14:00,19,14.03,14.03,14.03,14.03,9
20091101|2009-11-20 10:30,20,14.05,14.08,14.05,14.08,8
20091101|2009-11-20 11:00,20,14.07,14.07,14.07,14.07,2
20091101|2009-11-22 18:00,23,14.05,14.05,14.05,14.05,1
20091101|2009-11-23 08:00,23,14.05,14.05,14.05,14.05,1
20091101|2009-11-23 10:00,23,14.04,14.04,14.04,14.04,10
20091101|2009-11-23 10:30,23,14.04,14.04,14.04,14.04,17
20091101|2009-11-23 13:00,23,14.03,14.04,14.03,14.03,28
20091101|2009-11-23 13:30,23,14.03,14.03,14.03,14.03,24
20091101|2009-11-24 12:30,24,14.07,14.08,14.04,14.08,7
20091101|2009-11-24 13:00,24,14.06,14.06,14.06,14.06,1
20091101|2009-11-24 13:30,24,14.05,14.05,14.05,14.05,2
20091101|2009-11-24 14:00,24,14.05,14.05,14.05,14.05,1
20091101|2009-11-24 17:00,25,14.13,14.13,14.13,14.13,1
20091101|2009-11-25 10:30,25,14.08,14.08,14.08,14.08,6
20091101|2009-11-29 18:30,30,14.1,14.1,14.1,14.1,5
20091101|2009-11-30 07:00,30,14.08,14.08,14.08,14.08,9
20091101|2009-11-30 08:30,30,14.08,14.08,14.08,14.08,2
20091101|2009-11-30 09:00,30,14.1,14.1,14.08,14.08,16
20091101|2009-11-30 09:30,30,14.07,14.08,14.07,14.08,21
20091101|2009-11-30 13:00,30,14.08,14.1,14.08,14.1,2
20091101|2009-11-30 13:30,30,14.1,14.1,14.08,14.1,66
20091101|2009-11-30 14:00,30,14.08,14.08,14.07,14.07,3
20091101|2009-11-30 17:00,1,14.08,14.08,14.08,14.08,1
20091201|2008-05-05 12:30,5,18.5,18.5,18.5,18.5,0
20091201|2008-05-05 16:00,5,18.5,18.5,18.5,18.5,0
20091201|2008-05-06 08:30,6,18.48,18.48,18.47,18.47,0
20091201|2008-05-06 09:00,6,18.5,18.5,18.5,18.5,0
20091201|2008-05-06 10:30,6,18.56,18.56,18.56,18.56,0
20091201|2008-05-06 11:30,6,18.6,18.6,18.58,18.58,0
20091201|2008-05-06 13:00,6,18.64,18.68,18.64,18.68,0
20091201|2008-05-06 16:00,6,18.58,18.58,18.58,18.58,0
20091201|2008-05-07 08:30,7,18.58,18.58,18.58,18.58,0
20091201|2008-05-07 16:00,7,18.58,18.58,18.58,18.58,0
20091201|2008-05-08 11:30,8,18.58,18.58,18.58,18.58,0
20091201|2008-05-08 16:00,8,18.58,18.58,18.58,18.58,0
20091201|2008-05-09 16:00,9,18.58,18.58,18.58,18.58,0
20091201|2008-05-12 16:00,12,18.58,18.58,18.58,18.58,0
20091201|2008-05-13 12:00,13,18.63,18.63,18.63,18.63,0
20091201|2008-05-13 16:00,13,18.63,18.63,18.63,18.63,0
20091201|2008-05-14 10:00,14,18.7,18.7,18.7,18.7,0
20091201|2008-05-14 16:00,14,18.7,18.7,18.7,18.7,0
20091201|2008-05-15 09:30,15,18.65,18.65,18.65,18.65,0
20091201|2008-05-15 10:00,15,18.7,18.7,18.7,18.7,0
20091201|2008-05-15 12:30,15,18.65,18.65,18.65,18.65,0
20091201|2008-05-15 16:00,15,18.65,18.65,18.65,18.65,0
20091201|2008-05-15 17:00,16,18.6,18.6,18.6,18.6,0
20091201|2008-05-16 16:00,16,18.6,18.6,18.6,18.6,0
20091201|2008-05-19 10:00,19,18.73,18.75,18.6,18.6,0
20091201|2008-05-19 16:00,19,18.61,18.61,18.61,18.61,0
20091201|2008-05-20 07:00,20,18.65,18.65,18.65,18.65,0
20091201|2008-05-20 16:00,20,18.65,18.65,18.65,18.65,0
20091201|2008-05-21 12:30,21,18.65,18.65,18.65,18.65,0
20091201|2008-05-21 16:00,21,18.65,18.65,18.65,18.65,0
20091201|2008-05-22 10:30,22,18.66,18.66,18.66,18.66,0
20091201|2008-05-22 16:00,22,18.66,18.66,18.66,18.66,0
20091201|2008-05-23 16:00,23,18.66,18.66,18.66,18.66,0
20091201|2008-05-27 12:00,27,18.67,18.67,18.67,18.67,0
20091201|2008-05-27 16:00,27,18.67,18.67,18.67,18.67,0
20091201|2008-05-28 16:00,28,18.67,18.67,18.67,18.67,0
20091201|2008-05-29 10:30,29,18.65,18.65,18.65,18.65,0
20091201|2008-05-29 12:00,29,18.65,18.65,18.65,18.65,0
20091201|2008-05-29 14:00,29,18.65,18.65,18.65,18.65,0
20091201|2008-05-29 16:00,29,18.65,18.65,18.65,18.65,0
20091201|2008-05-30 07:30,30,18.65,18.65,18.65,18.65,0
20091201|2008-05-30 10:00,30,18.7,18.7,18.7,18.7,0
20091201|2008-05-30 11:00,30,18.7,18.7,18.7,18.7,0
20091201|2008-05-30 12:00,30,18.67,18.67,18.67,18.67,0
20091201|2008-05-30 12:30,30,18.73,18.73,18.73,18.73,0
20091201|2008-05-30 16:00,30,18.73,18.73,18.73,18.73,0
20091201|2008-06-02 13:00,2,18.73,18.73,18.73,18.73,0
20091201|2008-06-02 16:00,2,18.73,18.73,18.73,18.73,0
20091201|2008-06-03 08:30,3,18.8,18.81,18.8,18.8,0
20091201|2008-06-03 16:00,3,18.93,18.93,18.93,18.93,0
20091201|2008-06-04 16:00,4,18.93,18.93,18.93,18.93,0
20091201|2008-06-05 16:00,5,18.98,18.98,18.98,18.98,0
20091201|2008-06-06 09:30,6,19.1,19.1,19.09,19.09,0
20091201|2008-06-06 10:30,6,19.09,19.09,19.09,19.09,0
20091201|2008-06-06 16:00,6,19.22,19.22,19.22,19.22,0
20091201|2008-06-09 10:00,9,19.7,19.7,19.7,19.7,0
20091201|2008-06-09 10:30,9,19.5,19.5,19.5,19.5,0
20091201|2008-06-09 16:00,9,19.5,19.5,19.5,19.5,0
20091201|2008-06-09 23:30,10,19.78,19.78,19.78,19.78,0
20091201|2008-06-10 10:30,10,19.7,19.7,19.7,19.7,0
20091201|2008-06-10 12:30,10,19.52,19.58,19.52,19.58,0
20091201|2008-06-10 13:00,10,19.55,19.55,19.55,19.55,0
20091201|2008-06-10 16:00,10,19.55,19.55,19.55,19.55,0
20091201|2008-06-11 10:00,11,20,20,19.74,19.74,0
20091201|2008-06-11 16:00,11,19.74,19.74,19.74,19.74,0
20091201|2008-06-12 09:30,12,20.05,20.1,20.05,20.1,0
20091201|2008-06-12 10:00,12,20.1,20.1,20.1,20.1,0
20091201|2008-06-12 12:00,12,20.1,20.1,20.1,20.1,0
20091201|2008-06-12 13:00,12,20.1,20.1,20.1,20.1,0
20091201|2008-06-12 16:00,12,20.1,20.1,20.1,20.1,0
20091201|2008-06-13 10:00,13,20.1,20.1,20.1,20.1,0
20091201|2008-06-13 10:30,13,20.1,20.1,20.1,20.1,0
20091201|2008-06-13 16:00,13,20.1,20.1,20.1,20.1,0
20091201|2008-06-16 10:00,16,20.15,20.15,20.15,20.15,0
20091201|2008-06-16 12:00,16,20.2,20.2,20.2,20.2,0
20091201|2008-06-16 12:30,16,20.24,20.28,20.24,20.28,0
20091201|2008-06-16 15:30,16,20.28,20.28,20.28,20.28,0
20091201|2008-06-17 09:00,17,20.28,20.28,20.28,20.28,0
20091201|2008-06-17 11:30,17,20.44,20.44,20.44,20.44,0
20091201|2008-06-17 12:30,17,20.59,20.59,20.44,20.44,0
20091201|2008-06-17 15:30,17,20.44,20.44,20.44,20.44,0
20091201|2008-06-18 10:30,18,20.5,20.5,20.5,20.5,0
20091201|2008-06-18 12:00,18,20.5,20.58,20.5,20.58,0
20091201|2008-06-18 12:30,18,20.6,20.61,20.6,20.6,0
20091201|2008-06-18 13:00,18,20.63,20.64,20.63,20.64,0
20091201|2008-06-18 16:00,18,20.64,20.64,20.64,20.64,0
20091201|2008-06-19 10:00,19,20.64,20.64,20.64,20.64,0
20091201|2008-06-19 10:30,19,20.64,20.64,20.61,20.61,0
20091201|2008-06-19 11:00,19,20.6,20.6,20.6,20.6,0
20091201|2008-06-19 11:30,19,20.6,20.6,20.6,20.6,0
20091201|2008-06-19 12:00,19,20.6,20.6,20.6,20.6,0
20091201|2008-06-19 15:30,19,20.62,20.62,20.62,20.62,0
20091201|2008-06-20 10:30,20,20.59,20.59,20.59,20.59,0
20091201|2008-06-20 11:00,20,20.58,20.58,20.5,20.5,0
20091201|2008-06-20 11:30,20,20.41,20.41,20.41,20.41,0
20091201|2008-06-20 13:00,20,20.41,20.41,20.41,20.41,0
20091201|2008-06-20 15:30,20,20.41,20.41,20.41,20.41,0
20091201|2008-06-23 09:00,23,20.41,20.41,20.41,20.41,0
20091201|2008-06-23 12:00,23,20.35,20.35,20.35,20.35,0
20091201|2008-06-23 15:00,23,20.35,20.35,20.35,20.35,0
20091201|2008-06-23 15:30,23,20.35,20.35,20.35,20.35,0
20091201|2008-06-24 07:30,24,20.35,20.35,20.35,20.35,0
20091201|2008-06-24 09:30,24,20.4,20.4,20.39,20.39,0
20091201|2008-06-24 10:00,24,20.39,20.39,20.35,20.35,0
20091201|2008-06-24 13:00,24,20.43,20.43,20.43,20.43,0
20091201|2008-06-24 16:00,24,20.43,20.43,20.43,20.43,0
20091201|2008-06-24 17:00,25,20.36,20.36,20.36,20.36,0
20091201|2008-06-24 19:30,25,20.35,20.35,20.35,20.35,0
20091201|2008-06-25 10:00,25,20.4,20.4,20.4,20.4,0
20091201|2008-06-25 10:30,25,20.4,20.43,20.4,20.43,0
20091201|2008-06-25 12:00,25,20.44,20.44,20.44,20.44,0
20091201|2008-06-25 12:30,25,20.47,20.48,20.45,20.45,0
20091201|2008-06-25 13:00,25,20.45,20.45,20.45,20.45,0
20091201|2008-06-25 14:30,25,20.45,20.45,20.45,20.45,0
20091201|2008-06-25 15:30,25,20.45,20.45,20.45,20.45,0
20091201|2008-06-26 09:30,26,20.45,20.45,20.45,20.45,0
20091201|2008-06-26 10:00,26,20.45,20.45,20.45,20.45,0
20091201|2008-06-26 10:30,26,20.46,20.46,20.45,20.45,0
20091201|2008-06-26 11:00,26,20.44,20.44,20.44,20.44,0
20091201|2008-06-26 12:00,26,20.44,20.44,20.44,20.44,0
20091201|2008-06-26 15:00,26,20.4,20.4,20.3,20.3,0
20091201|2008-06-26 15:30,26,20.3,20.3,20.3,20.3,0
20091201|2008-06-26 16:00,26,20.44,20.44,20.44,20.44,0
20091201|2008-06-27 15:30,27,20.42,20.42,20.42,20.42,0
20091201|2008-06-30 09:00,30,20.3,20.3,20.3,20.3,0
20091201|2008-06-30 12:30,30,20.36,20.36,20.36,20.36,0
20091201|2008-06-30 13:00,30,20.35,20.37,20.35,20.37,0
20091201|2008-06-30 15:30,30,20.35,20.35,20.35,20.35,0
20091201|2008-06-30 16:00,30,20.35,20.35,20.35,20.35,0
20091201|2008-07-01 11:30,1,20.32,20.32,20.32,20.32,0
20091201|2008-07-01 16:00,1,20.32,20.32,20.32,20.32,0
20091201|2008-07-02 16:00,2,20.32,20.32,20.32,20.32,0
20091201|2008-07-03 10:00,3,20.32,20.32,20.32,20.32,0
20091201|2008-07-03 11:00,3,20.4,20.4,20.4,20.4,0
20091201|2008-07-03 11:30,3,20.33,20.33,20.33,20.33,0
20091201|2008-07-03 16:00,3,20.35,20.35,20.35,20.35,0
20091201|2008-07-04 15:30,4,20.35,20.35,20.35,20.35,0
20091201|2008-07-07 16:00,7,20.35,20.35,20.35,20.35,0
20091201|2008-07-08 16:00,8,20.3,20.3,20.3,20.3,0
20091201|2008-07-09 11:30,9,20.2,20.2,20.2,20.2,0
20091201|2008-07-09 15:30,9,20.15,20.15,20.15,20.15,0
20091201|2008-07-09 16:00,9,20.2,20.2,20.2,20.2,0
20091201|2008-07-10 07:30,10,20.09,20.09,20.09,20.09,0
20091201|2008-07-10 10:00,10,20.1,20.1,20.05,20.05,0
20091201|2008-07-10 12:00,10,19.98,19.98,19.98,19.98,0
20091201|2008-07-10 12:30,10,20.03,20.05,20.03,20.05,0
20091201|2008-07-10 16:00,10,20.05,20.05,20.05,20.05,0
20091201|2008-07-11 16:00,11,20.05,20.05,20.05,20.05,0
20091201|2008-07-14 13:00,14,20.02,20.05,20.02,20.05,0
20091201|2008-07-14 16:00,14,20.02,20.02,20.02,20.02,0
20091201|2008-07-15 11:00,15,20.17,20.17,20.17,20.17,0
20091201|2008-07-15 12:00,15,20.15,20.15,20.15,20.15,0
20091201|2008-07-15 13:00,15,20.02,20.02,20.02,20.02,0
20091201|2008-07-15 16:00,15,20.02,20.02,20.02,20.02,0
20091201|2008-07-16 12:30,16,20.05,20.05,20.05,20.05,0
20091201|2008-07-16 16:00,16,20.05,20.05,20.05,20.05,0
20091201|2008-07-17 12:30,17,20.1,20.1,20.1,20.1,0
20091201|2008-07-17 16:00,17,20.08,20.08,20.08,20.08,0
20091201|2008-07-18 09:30,18,20.1,20.1,20.1,20.1,0
20091201|2008-07-18 11:00,18,19.99,20,19.99,20,0
20091201|2008-07-18 12:30,18,19.99,19.99,19.96,19.96,0
20091201|2008-07-18 13:00,18,19.93,19.98,19.93,19.98,0
20091201|2008-07-18 16:00,18,19.93,19.93,19.93,19.93,0
20091201|2008-07-21 09:00,21,19.98,19.98,19.98,19.98,0
20091201|2008-07-21 12:30,21,19.82,19.82,19.82,19.82,0
20091201|2008-07-21 14:00,21,19.77,19.77,19.77,19.77,0
20091201|2008-07-21 16:00,21,19.82,19.82,19.82,19.82,0
20091201|2008-07-22 11:00,22,19.75,19.75,19.75,19.75,0
20091201|2008-07-22 11:30,22,19.72,19.73,19.72,19.73,0
20091201|2008-07-22 12:30,22,19.68,19.68,19.67,19.67,0
20091201|2008-07-22 13:00,22,19.59,19.6,19.59,19.6,0
20091201|2008-07-22 16:00,22,19.67,19.67,19.67,19.67,0
20091201|2008-07-23 10:30,23,19.6,19.6,19.6,19.6,0
20091201|2008-07-23 12:00,23,19.58,19.58,19.58,19.58,0
20091201|2008-07-23 13:30,23,19.52,19.52,19.45,19.45,0
20091201|2008-07-23 14:30,23,19.4,19.4,19.4,19.4,0
20091201|2008-07-23 16:00,23,19.58,19.58,19.58,19.58,0
20091201|2008-07-24 10:30,24,19.45,19.45,19.45,19.45,0
20091201|2008-07-24 15:00,24,19.47,19.47,19.47,19.47,0
20091201|2008-07-24 16:00,24,19.45,19.45,19.45,19.45,0
20091201|2008-07-25 13:00,25,19.45,19.45,19.45,19.45,0
20091201|2008-07-25 16:00,25,19.45,19.45,19.45,19.45,0
20091201|2008-07-28 12:30,28,19.45,19.45,19.45,19.45,0
20091201|2008-07-28 14:00,28,19.35,19.35,19.35,19.35,0
20091201|2008-07-28 16:00,28,19.45,19.45,19.45,19.45,0
20091201|2008-07-29 09:30,29,19.33,19.33,19.33,19.33,0
20091201|2008-07-29 10:00,29,19.39,19.45,19.33,19.33,0
20091201|2008-07-29 11:00,29,19.33,19.33,19.33,19.33,0
20091201|2008-07-29 12:30,29,19.26,19.26,19.25,19.25,0
20091201|2008-07-29 13:00,29,19.22,19.22,19.22,19.22,0
20091201|2008-07-29 16:00,29,19.22,19.22,19.22,19.22,0
20091201|2008-07-30 10:00,30,19.15,19.15,19.15,19.15,0
20091201|2008-07-30 10:30,30,19.02,19.02,19.02,19.02,0
20091201|2008-07-30 11:00,30,19,19,18.86,18.88,0
20091201|2008-07-30 11:30,30,19.02,19.02,18.92,18.96,0
20091201|2008-07-30 13:00,30,18.95,18.95,18.9,18.9,0
20091201|2008-07-30 16:00,30,18.95,18.95,18.95,18.95,0
20091201|2008-07-30 21:30,31,18.9,18.9,18.9,18.9,0
20091201|2008-07-31 10:00,31,18.95,18.95,18.95,18.95,0
20091201|2008-07-31 11:00,31,18.91,18.91,18.91,18.91,0
20091201|2008-07-31 13:00,31,19.05,19.05,19.05,19.05,0
20091201|2008-07-31 14:30,31,19.05,19.05,19.05,19.05,0
20091201|2008-07-31 16:00,31,19.03,19.03,19.03,19.03,0
20091201|2008-08-01 09:00,1,19.05,19.05,19.05,19.05,0
20091201|2008-08-01 09:30,1,19.05,19.1,19.05,19.1,0
20091201|2008-08-01 10:00,1,19.1,19.1,19.1,19.1,0
20091201|2008-08-01 10:30,1,19.05,19.05,19.05,19.05,0
20091201|2008-08-01 16:00,1,19.06,19.06,19.06,19.06,0
20091201|2008-08-04 09:30,4,19.05,19.05,19.05,19.05,0
20091201|2008-08-04 16:00,4,19.05,19.05,19.05,19.05,0
20091201|2008-08-05 06:00,5,19.03,19.03,19.03,19.03,0
20091201|2008-08-05 11:30,5,19.03,19.03,19.03,19.03,0
20091201|2008-08-05 15:30,5,19.05,19.05,19.05,19.05,0
20091201|2008-08-05 16:00,5,19.03,19.03,19.03,19.03,0
20091201|2008-08-06 10:00,6,19.03,19.03,19.03,19.03,0
20091201|2008-08-06 11:00,6,18.98,18.98,18.98,18.98,0
20091201|2008-08-06 12:00,6,18.97,18.97,18.97,18.97,0
20091201|2008-08-06 16:00,6,18.98,18.98,18.98,18.98,0
20091201|2008-08-07 06:30,7,18.98,18.98,18.95,18.95,0
20091201|2008-08-07 08:00,7,18.85,18.94,18.85,18.94,0
20091201|2008-08-07 08:30,7,18.84,18.85,18.74,18.74,0
20091201|2008-08-07 09:00,7,18.75,18.8,18.75,18.8,0
20091201|2008-08-07 10:00,7,18.75,18.75,18.75,18.75,0
20091201|2008-08-07 11:00,7,18.75,18.75,18.75,18.75,0
20091201|2008-08-07 12:30,7,18.73,18.73,18.73,18.73,0
20091201|2008-08-07 14:30,7,18.65,18.65,18.65,18.65,0
20091201|2008-08-07 16:00,7,18.73,18.73,18.73,18.73,0
20091201|2008-08-08 09:00,8,18.62,18.62,18.6,18.6,0
20091201|2008-08-08 10:30,8,18.62,18.62,18.62,18.62,0
20091201|2008-08-08 12:30,8,18.45,18.45,18.45,18.45,0
20091201|2008-08-08 16:00,8,18.49,18.49,18.49,18.49,0
20091201|2008-08-11 09:00,11,18.5,18.5,18.4,18.42,0
20091201|2008-08-11 10:00,11,18.47,18.49,18.47,18.49,0
20091201|2008-08-11 10:30,11,18.44,18.44,18.44,18.44,0
20091201|2008-08-11 12:00,11,18.49,18.49,18.49,18.49,0
20091201|2008-08-11 13:00,11,18.46,18.46,18.4,18.4,0
20091201|2008-08-11 16:00,11,18.4,18.4,18.4,18.4,0
20091201|2008-08-12 08:00,12,18.46,18.46,18.4,18.4,0
20091201|2008-08-12 08:30,12,18.3,18.3,18.3,18.3,0
20091201|2008-08-12 09:00,12,18.5,18.5,18.3,18.3,0
20091201|2008-08-12 09:30,12,18.52,18.52,18.52,18.52,0
20091201|2008-08-12 11:30,12,18.5,18.5,18.5,18.5,0
20091201|2008-08-12 12:00,12,18.5,18.5,18.5,18.5,0
20091201|2008-08-12 14:00,12,18.55,18.55,18.55,18.55,0
20091201|2008-08-12 16:00,12,18.5,18.5,18.5,18.5,0
20091201|2008-08-13 08:00,13,18.55,18.55,18.55,18.55,0
20091201|2008-08-13 13:00,13,18.55,18.6,18.55,18.6,0
20091201|2008-08-13 16:00,13,18.55,18.55,18.55,18.55,0
20091201|2008-08-14 13:00,14,18.6,18.6,18.6,18.6,0
20091201|2008-08-14 16:00,14,18.6,18.6,18.6,18.6,0
20091201|2008-08-15 09:00,15,18.5,18.5,18.5,18.5,0
20091201|2008-08-15 10:30,15,18.5,18.5,18.5,18.5,0
20091201|2008-08-15 13:00,15,18.47,18.47,18.47,18.47,0
20091201|2008-08-15 16:00,15,18.5,18.5,18.5,18.5,0
20091201|2008-08-18 09:30,18,18.47,18.47,18.47,18.47,0
20091201|2008-08-18 10:00,18,18.45,18.45,18.45,18.45,0
20091201|2008-08-18 10:30,18,18.52,18.52,18.52,18.52,0
20091201|2008-08-18 13:00,18,18.4,18.4,18.4,18.4,0
20091201|2008-08-18 16:00,18,18.4,18.4,18.4,18.4,0
20091201|2008-08-19 10:00,19,18.35,18.35,18.34,18.34,0
20091201|2008-08-19 10:30,19,18.3,18.3,18.17,18.17,0
20091201|2008-08-19 11:00,19,18.15,18.15,18.15,18.15,0
20091201|2008-08-19 12:00,19,18.2,18.22,18.2,18.22,0
20091201|2008-08-19 12:30,19,18.2,18.2,18.2,18.2,0
20091201|2008-08-19 15:30,19,18.2,18.2,18.2,18.2,0
20091201|2008-08-19 16:00,19,18.2,18.2,18.2,18.2,0
20091201|2008-08-19 17:00,20,18.06,18.06,18.01,18.01,0
20091201|2008-08-19 17:30,20,18.15,18.15,18.15,18.15,0
20091201|2008-08-20 09:30,20,18.08,18.08,18.08,18.08,0
20091201|2008-08-20 16:00,20,18.08,18.08,18.08,18.08,0
20091201|2008-08-21 08:00,21,18.12,18.12,18.12,18.12,0
20091201|2008-08-21 10:30,21,18.2,18.2,18.2,18.2,0
20091201|2008-08-21 12:00,21,18.2,18.2,18.2,18.2,0
20091201|2008-08-21 13:00,21,18.32,18.32,18.29,18.29,0
20091201|2008-08-21 16:00,21,18.32,18.32,18.32,18.32,0
20091201|2008-08-22 08:30,22,18.39,18.4,18.39,18.4,0
20091201|2008-08-22 09:00,22,18.38,18.39,18.37,18.37,0
20091201|2008-08-22 09:30,22,18.37,18.37,18.37,18.37,0
20091201|2008-08-22 11:00,22,18.45,18.45,18.45,18.45,0
20091201|2008-08-22 13:00,22,18.4,18.4,18.4,18.4,0
20091201|2008-08-22 16:00,22,18.44,18.44,18.44,18.44,0
20091201|2008-08-25 09:00,25,18.4,18.45,18.4,18.45,0
20091201|2008-08-25 09:30,25,18.5,18.5,18.5,18.5,0
20091201|2008-08-25 10:00,25,18.52,18.6,18.52,18.6,0
20091201|2008-08-25 13:00,25,18.47,18.47,18.47,18.47,0
20091201|2008-08-25 16:00,25,18.47,18.47,18.47,18.47,0
20091201|2008-08-26 08:00,26,18.47,18.47,18.47,18.47,0
20091201|2008-08-26 11:00,26,18.42,18.42,18.32,18.32,0
20091201|2008-08-26 16:00,26,18.32,18.32,18.32,18.32,0
20091201|2008-08-26 23:00,27,18.27,18.27,18.27,18.27,0
20091201|2008-08-27 08:30,27,18.24,18.27,18.24,18.27,0
20091201|2008-08-27 09:30,27,18.27,18.27,18.27,18.27,0
20091201|2008-08-27 10:30,27,18.27,18.27,18.27,18.27,0
20091201|2008-08-27 11:30,27,18.29,18.29,18.29,18.29,0
20091201|2008-08-27 12:00,27,18.33,18.33,18.33,18.33,0
20091201|2008-08-27 13:00,27,18.36,18.36,18.36,18.36,0
20091201|2008-08-27 16:00,27,18.31,18.31,18.31,18.31,0
20091201|2008-08-28 16:00,28,18.26,18.26,18.26,18.26,0
20091201|2008-08-29 11:00,29,18.15,18.15,18.15,18.15,0
20091201|2008-08-29 12:00,29,18.1,18.1,18.1,18.1,0
20091201|2008-08-29 13:00,29,18.11,18.11,18.1,18.1,0
20091201|2008-08-29 16:00,29,18.1,18.1,18.1,18.1,0
20091201|2008-09-02 09:00,2,18.08,18.08,18.08,18.08,0
20091201|2008-09-02 11:30,2,17.79,17.79,17.79,17.79,0
20091201|2008-09-02 16:00,2,17.79,17.79,17.79,17.79,0
20091201|2008-09-03 08:00,3,17.63,17.63,17.63,17.63,0
20091201|2008-09-03 09:00,3,17.5,17.5,17.39,17.42,0
20091201|2008-09-03 10:00,3,17.5,17.5,17.5,17.5,0
20091201|2008-09-03 10:30,3,17.58,17.58,17.58,17.58,0
20091201|2008-09-03 11:30,3,17.5,17.5,17.5,17.5,0
20091201|2008-09-03 12:00,3,17.54,17.54,17.54,17.54,0
20091201|2008-09-03 12:30,3,17.5,17.63,17.5,17.63,0
20091201|2008-09-03 14:00,3,17.63,17.63,17.63,17.63,0
20091201|2008-09-03 15:30,3,17.65,17.66,17.65,17.66,0
20091201|2008-09-03 16:00,3,17.63,17.63,17.63,17.63,0
20091201|2008-09-04 09:00,4,17.6,17.6,17.6,17.6,0
20091201|2008-09-04 11:00,4,17.63,17.65,17.63,17.65,0
20091201|2008-09-04 13:00,4,17.55,17.55,17.55,17.55,0
20091201|2008-09-04 13:30,4,17.63,17.63,17.63,17.63,0
20091201|2008-09-04 16:00,4,17.55,17.55,17.55,17.55,0
20091201|2008-09-05 11:00,5,17.6,17.6,17.6,17.6,0
20091201|2008-09-05 16:00,5,17.51,17.51,17.51,17.51,0
20091201|2008-09-08 13:00,8,17.56,17.56,17.56,17.56,0
20091201|2008-09-08 16:00,8,17.65,17.65,17.65,17.65,0
20091201|2008-09-09 09:00,9,17.53,17.53,17.53,17.53,0
20091201|2008-09-09 11:00,9,17.51,17.51,17.51,17.51,0
20091201|2008-09-09 12:30,9,17.55,17.55,17.55,17.55,0
20091201|2008-09-09 15:30,9,17.44,17.44,17.43,17.43,0
20091201|2008-09-09 16:00,9,17.55,17.55,17.55,17.55,0
20091201|2008-09-10 09:00,10,17.43,17.45,17.42,17.45,0
20091201|2008-09-10 09:30,10,17.35,17.37,17.35,17.37,0
20091201|2008-09-10 10:00,10,17.3,17.3,17.3,17.3,0
20091201|2008-09-10 11:30,10,17.27,17.27,17.27,17.27,0
20091201|2008-09-10 15:00,10,17.22,17.22,17.22,17.22,0
20091201|2008-09-10 16:00,10,17.27,17.27,17.27,17.27,0
20091201|2008-09-10 22:00,11,17.21,17.21,17.21,17.21,0
20091201|2008-09-11 10:00,11,17.19,17.19,17.05,17.05,0
20091201|2008-09-11 11:00,11,17.13,17.13,17.11,17.11,0
20091201|2008-09-11 11:30,11,17.12,17.12,17.12,17.12,0
20091201|2008-09-11 13:00,11,17.07,17.07,17.07,17.07,0
20091201|2008-09-11 13:30,11,17.07,17.07,17.07,17.07,0
20091201|2008-09-11 15:00,11,17.05,17.05,17.05,17.05,0
20091201|2008-09-11 16:00,11,17.1,17.1,17.1,17.1,0
20091201|2008-09-12 11:30,12,17.1,17.1,17.1,17.1,0
20091201|2008-09-12 12:30,12,16.99,16.99,16.99,16.99,0
20091201|2008-09-12 16:00,12,16.98,16.98,16.98,16.98,0
20091201|2008-09-15 10:00,15,16.93,16.93,16.93,16.93,0
20091201|2008-09-15 10:30,15,16.88,16.88,16.88,16.88,0
20091201|2008-09-15 13:30,15,16.88,16.88,16.88,16.88,0
20091201|2008-09-15 15:00,15,16.8,16.8,16.8,16.8,0
20091201|2008-09-15 16:00,15,16.88,16.88,16.88,16.88,0
20091201|2008-09-16 11:30,16,16.82,16.82,16.82,16.82,0
20091201|2008-09-16 12:00,16,16.82,16.82,16.82,16.82,0
20091201|2008-09-16 12:30,16,16.8,16.8,16.8,16.8,0
20091201|2008-09-16 13:30,16,16.8,16.8,16.8,16.8,0
20091201|2008-09-16 15:00,16,16.76,16.76,16.76,16.76,0
20091201|2008-09-16 16:00,16,16.8,16.8,16.8,16.8,0
20091201|2008-09-16 20:00,17,16.73,16.73,16.73,16.73,0
20091201|2008-09-17 11:00,17,16.82,16.82,16.82,16.82,0
20091201|2008-09-17 12:00,17,16.9,16.91,16.9,16.91,0
20091201|2008-09-17 12:30,17,16.9,16.9,16.9,16.9,0
20091201|2008-09-17 13:00,17,16.97,17.03,16.96,17.02,0
20091201|2008-09-17 14:30,17,16.9,16.9,16.9,16.9,0
20091201|2008-09-17 15:00,17,16.9,16.9,16.9,16.9,0
20091201|2008-09-17 15:30,17,16.9,16.9,16.9,16.9,0
20091201|2008-09-17 16:00,17,17.03,17.03,17.03,17.03,0
20091201|2008-09-18 08:30,18,17.03,17.04,17.03,17.04,0
20091201|2008-09-18 09:00,18,17.09,17.09,17.09,17.09,0
20091201|2008-09-18 09:30,18,17.1,17.1,17.1,17.1,0
20091201|2008-09-18 12:30,18,17.19,17.19,17.19,17.19,0
20091201|2008-09-18 16:00,18,17.19,17.19,17.19,17.19,0
20091201|2008-09-19 08:00,19,17.13,17.13,17.13,17.13,0
20091201|2008-09-19 09:00,19,17.18,17.18,17.18,17.18,0
20091201|2008-09-19 10:30,19,17.12,17.12,17.1,17.1,0
20091201|2008-09-19 16:00,19,17.1,17.1,17.1,17.1,0
20091201|2008-09-22 10:00,22,17.11,17.14,17.11,17.14,0
20091201|2008-09-22 12:00,22,17.14,17.14,17.14,17.14,0
20091201|2008-09-22 13:00,22,17.15,17.15,17.15,17.15,0
20091201|2008-09-22 16:00,22,17.14,17.14,17.14,17.14,0
20091201|2008-09-23 07:00,23,17.17,17.19,17.17,17.19,0
20091201|2008-09-23 08:30,23,17.14,17.14,17.14,17.14,0
20091201|2008-09-23 09:00,23,17.15,17.15,17.15,17.15,0
20091201|2008-09-23 09:30,23,17.15,17.15,17.15,17.15,0
20091201|2008-09-23 10:00,23,17.16,17.16,17.16,17.16,0
20091201|2008-09-23 11:00,23,17.05,17.05,17.05,17.05,0
20091201|2008-09-23 11:30,23,17.05,17.07,17.05,17.07,0
20091201|2008-09-23 13:00,23,17.05,17.05,17.05,17.05,0
20091201|2008-09-23 16:00,23,17.07,17.07,17.07,17.07,0
20091201|2008-09-24 10:00,24,17.03,17.03,17.02,17.02,0
20091201|2008-09-24 11:30,24,16.98,16.98,16.98,16.98,0
20091201|2008-09-24 12:30,24,17,17,17,17,0
20091201|2008-09-24 13:00,24,17.02,17.02,17.02,17.02,0
20091201|2008-09-24 14:00,24,17.01,17.01,17.01,17.01,0
20091201|2008-09-24 16:00,24,17.02,17.02,17.02,17.02,0
20091201|2008-09-25 09:30,25,17.02,17.05,17.02,17.05,0
20091201|2008-09-25 16:00,25,17.02,17.02,17.02,17.02,0
20091201|2008-09-26 09:00,26,17.07,17.07,17.07,17.07,0
20091201|2008-09-26 12:00,26,17.02,17.02,17.02,17.02,0
20091201|2008-09-26 16:00,26,17.02,17.02,17.02,17.02,0
20091201|2008-09-29 09:30,29,17,17,17,17,0
20091201|2008-09-29 10:30,29,17,17,16.95,16.95,0
20091201|2008-09-29 11:00,29,16.96,16.96,16.95,16.95,0
20091201|2008-09-29 11:30,29,16.95,16.95,16.95,16.95,0
20091201|2008-09-29 12:00,29,16.92,16.92,16.82,16.82,0
20091201|2008-09-29 16:00,29,16.82,16.82,16.82,16.82,0
20091201|2008-09-30 08:30,30,16.85,16.85,16.85,16.85,0
20091201|2008-09-30 09:00,30,16.81,16.83,16.77,16.83,0
20091201|2008-09-30 09:30,30,16.77,16.85,16.76,16.82,0
20091201|2008-09-30 10:30,30,16.74,16.74,16.74,16.74,0
20091201|2008-09-30 11:00,30,16.74,16.74,16.74,16.74,0
20091201|2008-09-30 13:00,30,16.72,16.72,16.72,16.72,0
20091201|2008-09-30 14:30,30,16.74,16.74,16.74,16.74,0
20091201|2008-09-30 15:00,30,16.72,16.72,16.72,16.72,0
20091201|2008-09-30 16:00,30,16.74,16.74,16.74,16.74,0
20091201|2008-10-01 07:30,1,16.7,16.7,16.69,16.69,0
20091201|2008-10-01 08:00,1,16.69,16.69,16.69,16.69,0
20091201|2008-10-01 08:30,1,16.68,16.68,16.68,16.68,0
20091201|2008-10-01 09:30,1,16.68,16.68,16.67,16.67,0
20091201|2008-10-01 10:00,1,16.69,16.69,16.69,16.69,0
20091201|2008-10-01 10:30,1,16.68,16.72,16.67,16.68,0
20091201|2008-10-01 11:00,1,16.7,16.74,16.7,16.74,0
20091201|2008-10-01 12:00,1,16.72,16.72,16.72,16.72,0
20091201|2008-10-01 12:30,1,16.69,16.69,16.69,16.69,0
20091201|2008-10-01 16:00,1,16.69,16.69,16.69,16.69,0
20091201|2008-10-02 09:00,2,16.62,16.62,16.62,16.62,0
20091201|2008-10-02 10:30,2,16.69,16.7,16.69,16.7,0
20091201|2008-10-02 13:30,2,16.69,16.69,16.69,16.69,0
20091201|2008-10-02 16:00,2,16.7,16.7,16.7,16.7,0
20091201|2008-10-03 10:30,3,16.68,16.68,16.68,16.68,0
20091201|2008-10-03 11:00,3,16.62,16.65,16.62,16.62,0
20091201|2008-10-03 16:00,3,16.67,16.67,16.67,16.67,0
20091201|2008-10-06 09:00,6,16.63,16.63,16.63,16.63,0
20091201|2008-10-06 10:30,6,16.62,16.62,16.6,16.6,0
20091201|2008-10-06 11:00,6,16.6,16.6,16.6,16.6,0
20091201|2008-10-06 12:00,6,16.6,16.6,16.6,16.6,0
20091201|2008-10-06 13:00,6,16.59,16.59,16.59,16.59,0
20091201|2008-10-06 13:30,6,16.59,16.59,16.51,16.51,0
20091201|2008-10-06 14:30,6,16.61,16.61,16.61,16.61,0
20091201|2008-10-06 16:00,6,16.6,16.6,16.6,16.6,0
20091201|2008-10-07 09:00,7,16.54,16.54,16.54,16.54,0
20091201|2008-10-07 09:30,7,16.61,16.61,16.61,16.61,0
20091201|2008-10-07 10:00,7,16.61,16.65,16.61,16.65,0
20091201|2008-10-07 10:30,7,16.64,16.64,16.64,16.64,0
20091201|2008-10-07 12:00,7,16.6,16.6,16.6,16.6,0
20091201|2008-10-07 13:00,7,16.59,16.59,16.57,16.57,0
20091201|2008-10-07 16:00,7,16.59,16.59,16.59,16.59,0
20091201|2008-10-08 08:00,8,16.54,16.54,16.54,16.54,0
20091201|2008-10-08 09:00,8,16.59,16.59,16.59,16.59,0
20091201|2008-10-08 11:00,8,16.58,16.59,16.58,16.59,0
20091201|2008-10-08 16:00,8,16.59,16.59,16.59,16.59,0
20091201|2008-10-09 08:30,9,16.59,16.59,16.59,16.59,0
20091201|2008-10-09 10:00,9,16.62,16.62,16.62,16.62,0
20091201|2008-10-09 13:00,9,16.7,16.7,16.7,16.7,0
20091201|2008-10-09 16:00,9,16.7,16.7,16.7,16.7,0
20091201|2008-10-10 08:30,10,16.59,16.59,16.53,16.53,0
20091201|2008-10-10 10:30,10,16.55,16.55,16.55,16.55,0
20091201|2008-10-10 11:30,10,16.5,16.5,16.5,16.5,0
20091201|2008-10-10 12:00,10,16.45,16.45,16.45,16.45,0
20091201|2008-10-10 13:00,10,16.4,16.4,16.4,16.4,0
20091201|2008-10-10 16:00,10,16.4,16.4,16.4,16.4,0
20091201|2008-10-13 09:30,13,16.38,16.38,16.34,16.34,0
20091201|2008-10-13 10:00,13,16.3,16.3,16.24,16.24,0
20091201|2008-10-13 10:30,13,16.24,16.24,16.24,16.24,0
20091201|2008-10-13 11:00,13,16.25,16.25,16.25,16.25,0
20091201|2008-10-13 16:00,13,16.25,16.25,16.25,16.25,0
20091201|2008-10-14 15:00,14,16.25,16.25,16.25,16.25,0
20091201|2008-10-14 15:30,14,16.25,16.25,16.25,16.25,0
20091201|2008-10-14 16:00,14,16.25,16.25,16.25,16.25,0
20091201|2008-10-15 08:30,15,16.21,16.21,16.21,16.21,0
20091201|2008-10-15 09:00,15,16.2,16.2,16.2,16.2,0
20091201|2008-10-15 09:30,15,16.1,16.11,16.1,16.11,0
20091201|2008-10-15 10:00,15,16.11,16.2,16.11,16.2,0
20091201|2008-10-15 12:00,15,16.2,16.2,16.2,16.2,0
20091201|2008-10-15 13:00,15,16.15,16.15,16.15,16.15,0
20091201|2008-10-15 14:00,15,16.17,16.17,16.17,16.17,0
20091201|2008-10-15 16:00,15,16.15,16.15,16.15,16.15,0
20091201|2008-10-16 07:30,16,16.1,16.1,16.1,16.1,0
20091201|2008-10-16 09:30,16,16.1,16.1,16.05,16.05,0
20091201|2008-10-16 10:30,16,16.15,16.15,16.15,16.15,0
20091201|2008-10-16 11:00,16,16.06,16.06,16.06,16.06,0
20091201|2008-10-16 12:00,16,16.06,16.06,16.06,16.06,0
20091201|2008-10-16 13:00,16,16.04,16.04,16.04,16.04,0
20091201|2008-10-16 13:30,16,16.04,16.04,16.04,16.04,0
20091201|2008-10-16 14:30,16,16,16,16,16,0
20091201|2008-10-16 16:00,16,16.06,16.06,16.06,16.06,0
20091201|2008-10-17 07:00,17,16,16,16,16,0
20091201|2008-10-17 10:30,17,15.95,15.95,15.86,15.86,0
20091201|2008-10-17 12:00,17,15.7,15.7,15.7,15.7,0
20091201|2008-10-17 12:30,17,15.72,15.72,15.72,15.72,0
20091201|2008-10-17 16:00,17,15.72,15.72,15.72,15.72,0
20091201|2008-10-20 09:00,20,15.72,15.72,15.68,15.68,0
20091201|2008-10-20 10:30,20,15.5,15.5,15.5,15.5,0
20091201|2008-10-20 11:30,20,15.55,15.55,15.55,15.55,0
20091201|2008-10-20 12:00,20,15.57,15.57,15.55,15.55,0
20091201|2008-10-20 12:30,20,15.59,15.59,15.59,15.59,0
20091201|2008-10-20 13:00,20,15.54,15.54,15.54,15.54,0
20091201|2008-10-20 15:00,20,15.59,15.59,15.59,15.59,0
20091201|2008-10-20 15:30,20,15.64,15.67,15.64,15.67,0
20091201|2008-10-20 16:00,20,15.54,15.54,15.54,15.54,0
20091201|2008-10-21 08:30,21,15.56,15.56,15.55,15.55,0
20091201|2008-10-21 11:00,21,15.55,15.55,15.55,15.55,0
20091201|2008-10-21 12:30,21,15.5,15.5,15.5,15.5,0
20091201|2008-10-21 16:00,21,15.5,15.5,15.5,15.5,0
20091201|2008-10-22 10:00,22,15.55,15.55,15.55,15.55,0
20091201|2008-10-22 11:30,22,15.55,15.55,15.55,15.55,0
20091201|2008-10-22 12:00,22,15.51,15.51,15.51,15.51,0
20091201|2008-10-22 12:30,22,15.54,15.54,15.54,15.54,0
20091201|2008-10-22 13:00,22,15.55,15.55,15.55,15.55,0
20091201|2008-10-22 16:00,22,15.55,15.55,15.55,15.55,0
20091201|2008-10-23 10:30,23,15.55,15.55,15.52,15.52,0
20091201|2008-10-23 15:30,23,15.5,15.5,15.5,15.5,0
20091201|2008-10-23 16:00,23,15.52,15.52,15.52,15.52,0
20091201|2008-10-23 17:00,24,15.5,15.5,15.5,15.5,0
20091201|2008-10-24 10:30,24,15.45,15.45,15.35,15.35,0
20091201|2008-10-24 11:00,24,15.33,15.33,15.33,15.33,0
20091201|2008-10-24 12:30,24,15.21,15.21,15.21,15.21,0
20091201|2008-10-24 16:00,24,15.21,15.21,15.21,15.21,0
20091201|2008-10-27 09:00,27,15.21,15.21,15.21,15.21,0
20091201|2008-10-27 10:00,27,15.21,15.21,15.21,15.21,0
20091201|2008-10-27 10:30,27,15.2,15.2,15.19,15.19,0
20091201|2008-10-27 12:00,27,15.18,15.18,15.18,15.18,0
20091201|2008-10-27 14:30,27,15.18,15.18,15.18,15.18,0
20091201|2008-10-27 16:00,27,15.18,15.18,15.18,15.18,0
20091201|2008-10-28 09:00,28,15.21,15.21,15.21,15.21,0
20091201|2008-10-28 11:00,28,15.17,15.17,15.17,15.17,0
20091201|2008-10-28 11:30,28,15.18,15.18,15.15,15.15,0
20091201|2008-10-28 12:30,28,15.16,15.28,15.16,15.28,0
20091201|2008-10-28 14:30,28,15.25,15.25,15.25,15.25,0
20091201|2008-10-28 16:00,28,15.28,15.28,15.28,15.28,0
20091201|2008-10-29 09:30,29,15.35,15.42,15.35,15.42,0
20091201|2008-10-29 10:00,29,15.43,15.43,15.35,15.35,0
20091201|2008-10-29 10:30,29,15.43,15.45,15.43,15.45,0
20091201|2008-10-29 12:30,29,15.43,15.43,15.43,15.43,0
20091201|2008-10-29 13:00,29,15.43,15.44,15.43,15.44,0
20091201|2008-10-29 16:00,29,15.43,15.43,15.43,15.43,0
20091201|2008-10-30 09:30,30,15.66,15.66,15.65,15.65,0
20091201|2008-10-30 10:00,30,15.71,15.71,15.71,15.71,0
20091201|2008-10-30 10:30,30,15.67,15.67,15.54,15.54,0
20091201|2008-10-30 11:00,30,15.54,15.62,15.54,15.61,0
20091201|2008-10-30 11:30,30,15.6,15.63,15.6,15.63,0
20091201|2008-10-30 12:30,30,15.65,15.65,15.65,15.65,0
20091201|2008-10-30 16:00,30,15.65,15.65,15.65,15.65,0
20091201|2008-10-31 10:30,31,15.7,15.7,15.56,15.56,0
20091201|2008-10-31 11:00,31,15.55,15.6,15.55,15.56,0
20091201|2008-10-31 11:30,31,15.58,15.7,15.58,15.7,0
20091201|2008-10-31 12:00,31,15.65,15.65,15.65,15.65,0
20091201|2008-10-31 16:00,31,15.65,15.65,15.65,15.65,0
20091201|2008-11-03 09:30,3,15.58,15.58,15.54,15.54,14
20091201|2008-11-03 10:00,3,15.51,15.51,15.51,15.51,1
20091201|2008-11-03 10:30,3,15.5,15.55,15.5,15.55,10
20091201|2008-11-04 09:30,4,15.55,15.55,15.55,15.55,5
20091201|2008-11-04 10:30,4,15.47,15.47,15.47,15.47,5
20091201|2008-11-04 11:30,4,15.47,15.47,15.47,15.47,1
20091201|2008-11-04 12:00,4,15.52,15.52,15.52,15.52,3
20091201|2008-11-04 13:00,4,15.51,15.51,15.47,15.47,6
20091201|2008-11-04 14:30,4,15.55,15.55,15.55,15.55,3
20091201|2008-11-04 15:00,4,15.55,15.55,15.55,15.55,1
20091201|2008-11-05 10:30,5,15.43,15.43,15.36,15.36,6
20091201|2008-11-05 14:30,5,15.36,15.36,15.35,15.36,8
20091201|2008-11-05 15:00,5,15.36,15.36,15.3,15.3,20
20091201|2008-11-05 17:00,6,15.21,15.21,15.11,15.11,10
20091201|2008-11-06 07:30,6,15.4,15.4,15.4,15.4,2
20091201|2008-11-06 10:00,6,15.3,15.3,15.3,15.3,2
20091201|2008-11-06 11:30,6,15.3,15.3,15.3,15.3,2
20091201|2008-11-06 12:30,6,15.3,15.3,15.3,15.3,1
20091201|2008-11-06 13:00,6,15.42,15.42,15.42,15.42,1
20091201|2008-11-06 15:30,6,15.39,15.39,15.39,15.39,1
20091201|2008-11-07 10:30,7,15.4,15.4,15.3,15.4,7
20091201|2008-11-07 11:30,7,15.39,15.39,15.39,15.39,1
20091201|2008-11-10 09:00,10,15.4,15.4,15.4,15.4,1
20091201|2008-11-10 09:30,10,15.39,15.4,15.39,15.4,6
20091201|2008-11-10 11:00,10,15.4,15.45,15.4,15.45,37
20091201|2008-11-10 11:30,10,15.45,15.47,15.45,15.47,2
20091201|2008-11-10 12:30,10,15.5,15.6,15.5,15.58,16
20091201|2008-11-10 13:00,10,15.58,15.58,15.58,15.58,19
20091201|2008-11-10 13:30,10,15.38,15.38,15.38,15.38,1
20091201|2008-11-11 08:00,11,15.58,15.58,15.58,15.58,5
20091201|2008-11-11 08:30,11,15.58,15.58,15.58,15.58,1
20091201|2008-11-11 09:30,11,15.53,15.53,15.53,15.53,2
20091201|2008-11-11 10:30,11,15.53,15.53,15.53,15.53,1
20091201|2008-11-12 11:00,12,15.5,15.5,15.5,15.5,1
20091201|2008-11-13 10:30,13,15.48,15.48,15.48,15.48,1
20091201|2008-11-13 15:30,13,15.52,15.52,15.52,15.52,5
20091201|2008-11-13 21:30,14,15.55,15.55,15.55,15.55,1
20091201|2008-11-14 10:00,14,15.55,15.55,15.55,15.55,2
20091201|2008-11-14 11:00,14,15.55,15.55,15.55,15.55,2
20091201|2008-11-17 09:00,17,15.6,15.6,15.6,15.6,1
20091201|2008-11-18 09:00,18,15.6,15.6,15.6,15.6,2
20091201|2008-11-18 10:30,18,15.61,15.66,15.61,15.66,3
20091201|2008-11-18 11:00,18,15.66,15.66,15.66,15.66,2
20091201|2008-11-19 08:30,19,15.66,15.66,15.66,15.66,1
20091201|2008-11-19 09:00,19,15.66,15.66,15.66,15.66,1
20091201|2008-11-20 09:00,20,15.61,15.61,15.61,15.61,3
20091201|2008-11-20 09:30,20,15.61,15.61,15.61,15.61,1
20091201|2008-11-20 10:00,20,15.55,15.55,15.55,15.55,1
20091201|2008-11-20 10:30,20,15.55,15.55,15.55,15.55,8
20091201|2008-11-20 12:00,20,15.55,15.55,15.55,15.55,1
20091201|2008-11-21 07:30,21,15.48,15.49,15.44,15.44,25
20091201|2008-11-21 11:30,21,15.57,15.57,15.57,15.57,2
20091201|2008-11-24 09:00,24,15.55,15.55,15.55,15.55,3
20091201|2008-11-24 10:00,24,15.55,15.55,15.55,15.55,8
20091201|2008-11-24 10:30,24,15.55,15.55,15.55,15.55,7
20091201|2008-11-24 12:30,24,15.55,15.55,15.55,15.55,1
20091201|2008-11-24 13:00,24,15.55,15.55,15.52,15.52,3
20091201|2008-11-24 14:30,24,15.55,15.55,15.55,15.55,2
20091201|2008-11-24 15:30,24,15.55,15.55,15.55,15.55,1
20091201|2008-11-25 08:00,25,15.55,15.55,15.55,15.55,2
20091201|2008-11-25 09:30,25,15.52,15.52,15.52,15.52,2
20091201|2008-11-26 10:00,26,15.5,15.5,15.5,15.5,2
20091201|2008-11-26 10:30,26,15.51,15.51,15.5,15.5,5
20091201|2008-11-26 12:00,26,15.5,15.5,15.5,15.5,3
20091201|2008-11-26 12:30,26,15.5,15.5,15.4,15.4,21
20091201|2008-11-26 13:00,26,15.41,15.41,15.41,15.41,3
20091201|2008-12-01 09:00,1,15.43,15.43,15.43,15.43,2
20091201|2008-12-01 09:30,1,15.45,15.45,15.45,15.45,1
20091201|2008-12-01 10:30,1,15.45,15.45,15.45,15.45,1
20091201|2008-12-01 11:00,1,15.45,15.45,15.45,15.45,1
20091201|2008-12-01 13:30,1,15.43,15.43,15.43,15.43,1
20091201|2008-12-01 20:00,2,15.45,15.45,15.45,15.45,1
20091201|2008-12-02 12:30,2,15.5,15.5,15.5,15.5,10
20091201|2008-12-02 13:00,2,15.44,15.44,15.44,15.44,2
20091201|2008-12-03 09:30,3,15.5,15.5,15.5,15.5,2
20091201|2008-12-03 10:30,3,15.45,15.45,15.45,15.45,2
20091201|2008-12-03 11:00,3,15.45,15.45,15.39,15.39,12
20091201|2008-12-03 11:30,3,15.4,15.4,15.4,15.4,2
20091201|2008-12-03 12:00,3,15.35,15.35,15.35,15.35,5
20091201|2008-12-03 12:30,3,15.39,15.39,15.35,15.35,6
20091201|2008-12-03 14:00,3,15.32,15.33,15.32,15.33,2
20091201|2008-12-03 15:00,3,15.32,15.32,15.32,15.32,5
20091201|2008-12-03 15:30,3,15.24,15.24,15.21,15.21,6
20091201|2008-12-04 08:00,4,15.05,15.05,15.05,15.05,2
20091201|2008-12-04 08:30,4,15.15,15.25,15.15,15.23,5
20091201|2008-12-04 09:00,4,15.24,15.37,15.24,15.37,10
20091201|2008-12-04 10:00,4,15.1,15.1,15.1,15.1,5
20091201|2008-12-04 10:30,4,15.14,15.19,15.14,15.16,9
20091201|2008-12-04 11:00,4,15.05,15.05,15,15,5
20091201|2008-12-04 12:00,4,15.12,15.12,15.12,15.12,1
20091201|2008-12-04 12:30,4,15.05,15.05,15.03,15.03,4
20091201|2008-12-04 13:00,4,15.02,15.02,15.02,15.02,2
20091201|2008-12-04 14:00,4,15.02,15.02,15.02,15.02,2
20091201|2008-12-05 08:30,5,14.98,14.98,14.98,14.98,2
20091201|2008-12-05 09:30,5,14.9,14.9,14.85,14.85,5
20091201|2008-12-05 10:00,5,14.8,14.8,14.75,14.76,4
20091201|2008-12-05 10:30,5,14.76,14.8,14.75,14.75,5
20091201|2008-12-05 11:00,5,14.75,14.75,14.75,14.75,6
20091201|2008-12-05 12:00,5,14.76,14.76,14.76,14.76,1
20091201|2008-12-05 12:30,5,14.79,14.8,14.79,14.8,2
20091201|2008-12-05 13:00,5,14.84,14.84,14.84,14.84,1
20091201|2008-12-08 09:00,8,14.8,14.8,14.8,14.8,1
20091201|2008-12-08 10:00,8,14.82,14.84,14.82,14.84,2
20091201|2008-12-08 11:30,8,14.88,14.88,14.88,14.88,1
20091201|2008-12-08 13:00,8,14.88,14.88,14.88,14.88,1
20091201|2008-12-09 08:30,9,14.92,15.02,14.87,14.87,10
20091201|2008-12-09 09:30,9,14.87,14.87,14.81,14.83,6
20091201|2008-12-09 10:00,9,14.75,14.75,14.75,14.75,3
20091201|2008-12-09 10:30,9,14.88,14.88,14.88,14.88,1
20091201|2008-12-09 11:00,9,14.8,14.8,14.8,14.8,12
20091201|2008-12-09 11:30,9,14.78,14.8,14.78,14.8,14
20091201|2008-12-09 12:00,9,14.8,14.8,14.8,14.8,3
20091201|2008-12-10 10:00,10,14.75,14.75,14.75,14.75,2
20091201|2008-12-10 12:00,10,14.7,14.7,14.7,14.7,1
20091201|2008-12-10 13:30,10,14.7,14.7,14.7,14.7,1
20091201|2008-12-10 14:00,10,14.65,14.65,14.65,14.65,1
20091201|2008-12-11 10:00,11,14.7,14.7,14.7,14.7,2
20091201|2008-12-11 10:30,11,14.7,14.7,14.7,14.7,4
20091201|2008-12-11 11:00,11,14.62,14.66,14.62,14.66,3
20091201|2008-12-11 11:30,11,14.63,14.67,14.61,14.67,7
20091201|2008-12-11 12:00,11,14.63,14.63,14.63,14.63,2
20091201|2008-12-11 12:30,11,14.7,14.7,14.7,14.7,4
20091201|2008-12-11 13:00,11,14.62,14.62,14.58,14.58,3
20091201|2008-12-11 13:30,11,14.63,14.63,14.63,14.63,2
20091201|2008-12-11 14:00,11,14.59,14.59,14.59,14.59,1
20091201|2008-12-11 14:30,11,14.63,14.66,14.63,14.66,8
20091201|2008-12-12 00:00,12,14.6,14.6,14.6,14.6,1
20091201|2008-12-12 08:00,12,14.42,14.42,14.42,14.42,1
20091201|2008-12-12 09:00,12,14.58,14.6,14.58,14.6,2
20091201|2008-12-12 09:30,12,14.61,14.61,14.6,14.6,15
20091201|2008-12-12 10:00,12,14.6,14.6,14.6,14.6,1
20091201|2008-12-12 11:30,12,14.54,14.54,14.54,14.54,1
20091201|2008-12-12 12:00,12,14.5,14.57,14.5,14.57,11
20091201|2008-12-12 13:00,12,14.58,14.58,14.55,14.55,11
20091201|2008-12-12 13:30,12,14.55,14.55,14.55,14.55,2
20091201|2008-12-15 10:00,15,14.63,14.63,14.63,14.63,1
20091201|2008-12-15 10:30,15,14.61,14.61,14.57,14.57,9
20091201|2008-12-15 11:00,15,14.59,14.61,14.59,14.61,3
20091201|2008-12-15 11:30,15,14.59,14.59,14.57,14.57,2
20091201|2008-12-15 12:00,15,14.54,14.62,14.54,14.62,10
20091201|2008-12-15 13:00,15,14.57,14.59,14.57,14.58,4
20091201|2008-12-16 10:00,16,14.6,14.6,14.6,14.6,8
20091201|2008-12-16 10:30,16,14.62,14.63,14.62,14.63,2
20091201|2008-12-16 11:30,16,14.58,14.58,14.58,14.58,2
20091201|2008-12-16 12:00,16,14.62,14.62,14.55,14.62,3
20091201|2008-12-16 13:00,16,14.58,14.58,14.58,14.58,1
20091201|2008-12-16 14:30,16,14.54,14.54,14.54,14.54,1
20091201|2008-12-17 09:00,17,14.57,14.59,14.57,14.59,4
20091201|2008-12-17 09:30,17,14.55,14.55,14.55,14.55,1
20091201|2008-12-17 11:00,17,14.49,14.49,14.48,14.48,6
20091201|2008-12-17 11:30,17,14.4,14.4,14.4,14.4,1
20091201|2008-12-17 12:00,17,14.42,14.42,14.42,14.42,1
20091201|2008-12-17 12:30,17,14.42,14.42,14.42,14.42,3
20091201|2008-12-17 13:00,17,14.39,14.39,14.39,14.39,1
20091201|2008-12-18 10:30,18,14.32,14.32,14.3,14.3,11
20091201|2008-12-18 12:00,18,14.36,14.36,14.36,14.36,2
20091201|2008-12-18 13:00,18,14.37,14.38,14.37,14.38,5
20091201|2008-12-18 15:00,18,14.38,14.38,14.38,14.38,2
20091201|2008-12-19 07:30,19,14.38,14.38,14.38,14.38,3
20091201|2008-12-19 08:30,19,14.44,14.44,14.44,14.44,1
20091201|2008-12-19 10:00,19,14.44,14.44,14.44,14.44,1
20091201|2008-12-19 10:30,19,14.45,14.45,14.45,14.45,1
20091201|2008-12-19 11:00,19,14.43,14.43,14.42,14.42,2
20091201|2008-12-19 12:00,19,14.4,14.4,14.4,14.4,1
20091201|2008-12-19 12:30,19,14.4,14.4,14.4,14.4,1
20091201|2008-12-22 09:30,22,14.5,14.5,14.38,14.4,29
20091201|2008-12-22 10:00,22,14.44,14.44,14.42,14.42,2
20091201|2008-12-22 10:30,22,14.5,14.5,14.5,14.5,4
20091201|2008-12-22 14:00,22,14.5,14.5,14.5,14.5,1
20091201|2008-12-23 09:00,23,14.6,14.6,14.6,14.6,1
20091201|2008-12-23 10:00,23,14.66,14.76,14.66,14.76,21
20091201|2008-12-23 11:30,23,14.61,14.61,14.61,14.61,1
20091201|2008-12-24 11:00,24,14.69,14.69,14.69,14.69,4
20091201|2008-12-29 09:30,29,14.69,14.69,14.69,14.69,2
20091201|2008-12-29 12:30,29,14.78,14.78,14.78,14.78,1
20091201|2008-12-29 13:00,29,14.84,14.89,14.84,14.89,2
20091201|2008-12-29 13:30,29,14.9,14.92,14.9,14.92,3
20091201|2008-12-30 07:30,30,14.79,14.79,14.76,14.76,10
20091201|2008-12-30 08:30,30,14.8,14.8,14.8,14.8,2
20091201|2008-12-30 10:00,30,14.72,14.72,14.72,14.72,1
20091201|2008-12-30 10:30,30,14.72,14.72,14.6,14.6,7
20091201|2008-12-30 11:00,30,14.55,14.55,14.48,14.48,19
20091201|2008-12-30 11:30,30,14.45,14.45,14.45,14.45,1
20091201|2008-12-30 12:00,30,14.45,14.45,14.45,14.45,2
20091201|2008-12-30 17:00,31,14.47,14.47,14.47,14.47,1
20091201|2008-12-31 08:30,31,14.45,14.45,14.44,14.44,8
20091201|2008-12-31 09:00,31,14.38,14.38,14.25,14.25,14
20091201|2008-12-31 09:30,31,14.2,14.2,14.2,14.2,8
20091201|2008-12-31 10:00,31,14.15,14.22,14.11,14.15,9
20091201|2008-12-31 10:30,31,14.1,14.11,14.07,14.08,35
20091201|2008-12-31 11:00,31,14.05,14.14,14.05,14.1,3
20091201|2008-12-31 11:30,31,14.15,14.15,14.08,14.08,2
20091201|2008-12-31 12:00,31,14.07,14.07,14.07,14.07,1
20091201|2008-12-31 13:00,31,14.1,14.23,14.1,14.23,5
20091201|2009-01-05 09:00,5,14.12,14.12,14.1,14.1,3
20091201|2009-01-05 09:30,5,14.05,14.1,14.05,14.1,2
20091201|2009-01-05 10:00,5,14.1,14.1,14.1,14.1,3
20091201|2009-01-05 10:30,5,14.12,14.12,14,14,6
20091201|2009-01-05 11:00,5,14.02,14.02,14.02,14.02,1
20091201|2009-01-05 11:30,5,13.99,13.99,13.94,13.94,10
20091201|2009-01-05 12:00,5,14.02,14.02,14.02,14.02,3
20091201|2009-01-05 13:00,5,13.95,13.95,13.95,13.95,1
20091201|2009-01-05 14:00,5,14.05,14.05,14.05,14.05,3
20091201|2009-01-06 05:30,6,14.05,14.05,14.02,14.02,2
20091201|2009-01-06 09:30,6,13.95,13.95,13.94,13.94,8
20091201|2009-01-06 10:30,6,13.87,13.87,13.87,13.87,5
20091201|2009-01-06 11:30,6,13.86,13.86,13.86,13.86,2
20091201|2009-01-06 12:00,6,13.85,13.93,13.85,13.93,2
20091201|2009-01-06 12:30,6,13.79,13.79,13.79,13.79,1
20091201|2009-01-06 14:00,6,13.79,13.79,13.79,13.79,5
20091201|2009-01-07 09:00,7,13.56,13.56,13.56,13.56,1
20091201|2009-01-07 09:30,7,13.51,13.51,13.51,13.51,2
20091201|2009-01-07 10:00,7,13.47,13.51,13.23,13.23,5
20091201|2009-01-07 11:00,7,13.3,13.3,13.22,13.25,5
20091201|2009-01-07 12:30,7,13.15,13.15,13.15,13.15,1
20091201|2009-01-07 17:30,8,13.28,13.28,13.28,13.28,1
20091201|2009-01-07 21:30,8,13.25,13.25,13.25,13.25,5
20091201|2009-01-07 22:00,8,13.18,13.18,13.16,13.16,6
20091201|2009-01-08 00:00,8,13.21,13.21,13.21,13.21,1
20091201|2009-01-08 08:00,8,13.24,13.24,13.24,13.24,1
20091201|2009-01-08 08:30,8,13.22,13.22,13.22,13.22,1
20091201|2009-01-08 09:00,8,13.24,13.24,13.24,13.24,1
20091201|2009-01-08 09:30,8,13.28,13.3,13.28,13.3,4
20091201|2009-01-08 10:00,8,13.36,13.38,13.31,13.31,4
20091201|2009-01-08 10:30,8,13.43,13.54,13.43,13.5,27
20091201|2009-01-08 11:00,8,13.43,13.43,13.39,13.39,4
20091201|2009-01-08 12:00,8,13.35,13.35,13.27,13.27,8
20091201|2009-01-08 12:30,8,13.43,13.45,13.43,13.45,9
20091201|2009-01-08 13:00,8,13.45,13.45,13.45,13.45,4
20091201|2009-01-08 15:00,8,13.45,13.45,13.4,13.4,2
20091201|2009-01-08 15:30,8,13.4,13.4,13.4,13.4,4
20091201|2009-01-09 08:00,9,13.35,13.35,13.35,13.35,1
20091201|2009-01-09 08:30,9,13.31,13.38,13.31,13.36,6
20091201|2009-01-09 09:30,9,13.45,13.45,13.43,13.43,13
20091201|2009-01-09 10:30,9,13.49,13.5,13.49,13.5,9
20091201|2009-01-09 11:00,9,13.66,13.75,13.66,13.75,10
20091201|2009-01-09 11:30,9,13.85,13.86,13.85,13.86,5
20091201|2009-01-09 12:00,9,13.86,13.86,13.86,13.86,1
20091201|2009-01-09 12:30,9,13.69,13.69,13.69,13.69,2
20091201|2009-01-09 13:30,9,13.76,13.76,13.76,13.76,1
20091201|2009-01-12 09:30,12,13.95,14.03,13.95,13.99,5
20091201|2009-01-12 10:00,12,13.99,13.99,13.99,13.99,1
20091201|2009-01-12 10:30,12,14.05,14.05,14.05,14.05,1
20091201|2009-01-12 12:30,12,14.1,14.1,13.95,13.95,6
20091201|2009-01-12 13:00,12,13.95,13.95,13.95,13.95,1
20091201|2009-01-12 14:00,12,13.92,13.92,13.92,13.92,1
20091201|2009-01-12 14:30,12,13.92,13.98,13.92,13.98,8
20091201|2009-01-13 08:30,13,13.9,13.9,13.89,13.89,5
20091201|2009-01-13 09:30,13,13.94,13.94,13.94,13.94,1
20091201|2009-01-13 10:30,13,13.96,13.96,13.95,13.95,2
20091201|2009-01-13 11:00,13,13.97,14.02,13.97,14.02,5
20091201|2009-01-13 12:00,13,13.94,13.94,13.94,13.94,5
20091201|2009-01-13 13:00,13,13.96,13.96,13.96,13.96,1
20091201|2009-01-13 14:00,13,13.99,13.99,13.99,13.99,1
20091201|2009-01-13 14:30,13,14,14.04,14,14.04,7
20091201|2009-01-13 15:00,13,14.04,14.04,14.04,14.04,1
20091201|2009-01-13 18:00,14,13.95,13.95,13.85,13.85,19
20091201|2009-01-14 09:00,14,13.89,13.89,13.89,13.89,1
20091201|2009-01-14 10:00,14,13.89,13.89,13.87,13.87,2
20091201|2009-01-14 11:00,14,13.87,13.87,13.85,13.85,7
20091201|2009-01-14 11:30,14,13.85,13.85,13.85,13.85,6
20091201|2009-01-14 12:30,14,13.8,13.8,13.75,13.75,6
20091201|2009-01-15 06:30,15,13.7,13.7,13.7,13.7,5
20091201|2009-01-15 07:00,15,13.8,13.8,13.68,13.68,3
20091201|2009-01-15 09:00,15,13.56,13.65,13.56,13.65,6
20091201|2009-01-15 09:30,15,13.65,13.65,13.65,13.65,1
20091201|2009-01-15 10:00,15,13.59,13.59,13.59,13.59,1
20091201|2009-01-15 10:30,15,13.65,13.65,13.65,13.65,2
20091201|2009-01-15 13:00,15,13.65,13.65,13.65,13.65,1
20091201|2009-01-16 04:00,16,13.65,13.65,13.65,13.65,3
20091201|2009-01-16 05:30,16,13.7,13.7,13.7,13.7,1
20091201|2009-01-16 09:00,16,13.7,13.7,13.7,13.7,1
20091201|2009-01-16 10:30,16,13.75,13.75,13.75,13.75,5
20091201|2009-01-16 11:00,16,13.74,13.75,13.74,13.75,5
20091201|2009-01-16 13:00,16,13.69,13.69,13.69,13.69,19
20091201|2009-01-20 10:00,20,13.7,13.7,13.7,13.7,5
20091201|2009-01-20 10:30,20,13.7,13.7,13.7,13.7,1
20091201|2009-01-20 12:00,20,13.75,13.76,13.75,13.76,2
20091201|2009-01-20 14:00,20,13.79,13.79,13.79,13.79,1
20091201|2009-01-20 14:30,20,13.79,13.79,13.79,13.79,1
20091201|2009-01-21 08:30,21,13.85,13.85,13.85,13.85,2
20091201|2009-01-21 09:00,21,13.85,13.89,13.79,13.79,8
20091201|2009-01-21 09:30,21,13.81,13.89,13.81,13.89,5
20091201|2009-01-21 10:00,21,13.86,13.89,13.86,13.89,2
20091201|2009-01-21 10:30,21,13.89,13.89,13.87,13.87,5
20091201|2009-01-21 12:30,21,13.94,13.94,13.91,13.91,2
20091201|2009-01-21 13:00,21,13.93,13.93,13.93,13.93,2
20091201|2009-01-22 08:30,22,13.9,13.9,13.9,13.9,5
20091201|2009-01-22 09:00,22,13.95,13.95,13.95,13.95,5
20091201|2009-01-22 09:30,22,13.95,14,13.95,14,2
20091201|2009-01-22 10:00,22,14.03,14.06,14.03,14.06,3
20091201|2009-01-22 10:30,22,13.94,14,13.94,14,10
20091201|2009-01-22 11:00,22,14,14.03,14,14.03,3
20091201|2009-01-22 12:30,22,14.06,14.06,14.06,14.06,3
20091201|2009-01-22 13:00,22,14.1,14.15,14.1,14.12,16
20091201|2009-01-22 14:00,22,14.1,14.1,14.1,14.1,1
20091201|2009-01-22 14:30,22,14.09,14.13,14.09,14.13,3
20091201|2009-01-23 07:00,23,14.17,14.17,14.17,14.17,1
20091201|2009-01-23 07:30,23,14.22,14.32,14.22,14.32,21
20091201|2009-01-23 08:30,23,14.32,14.32,14.19,14.19,6
20091201|2009-01-23 09:00,23,14.26,14.33,14.26,14.33,3
20091201|2009-01-23 09:30,23,14.33,14.33,14.33,14.33,1
20091201|2009-01-23 10:00,23,14.35,14.35,14.3,14.33,7
20091201|2009-01-23 10:30,23,14.3,14.3,14.3,14.3,3
20091201|2009-01-23 11:00,23,14.35,14.35,14.35,14.35,2
20091201|2009-01-23 11:30,23,14.4,14.41,14.4,14.41,6
20091201|2009-01-23 12:00,23,14.4,14.4,14.4,14.4,3
20091201|2009-01-23 13:00,23,14.43,14.43,14.43,14.43,1
20091201|2009-01-23 13:30,23,14.4,14.4,14.31,14.31,7
20091201|2009-01-26 09:00,26,14.45,14.53,14.45,14.53,7
20091201|2009-01-26 10:00,26,14.77,14.87,14.77,14.8,26
20091201|2009-01-26 10:30,26,14.83,14.83,14.75,14.75,7
20091201|2009-01-26 11:30,26,14.65,14.65,14.65,14.65,1
20091201|2009-01-26 12:30,26,14.8,14.8,14.8,14.8,3
20091201|2009-01-27 08:30,27,14.85,14.85,14.85,14.85,1
20091201|2009-01-27 09:00,27,14.85,14.85,14.85,14.85,1
20091201|2009-01-27 09:30,27,14.74,14.78,14.72,14.78,10
20091201|2009-01-27 10:00,27,14.76,14.76,14.7,14.7,17
20091201|2009-01-27 10:30,27,14.74,14.77,14.74,14.77,2
20091201|2009-01-27 11:00,27,14.75,14.75,14.69,14.75,13
20091201|2009-01-27 11:30,27,14.75,14.75,14.75,14.75,4
20091201|2009-01-27 12:30,27,14.75,14.75,14.75,14.75,1
20091201|2009-01-27 13:00,27,14.75,14.75,14.71,14.71,2
20091201|2009-01-27 14:30,27,14.69,14.69,14.65,14.65,12
20091201|2009-01-28 09:00,28,14.61,14.61,14.55,14.55,3
20091201|2009-01-28 09:30,28,14.55,14.6,14.55,14.6,5
20091201|2009-01-28 10:30,28,14.66,14.66,14.66,14.66,1
20091201|2009-01-28 11:00,28,14.68,14.73,14.68,14.73,3
20091201|2009-01-28 11:30,28,14.78,14.78,14.73,14.73,3
20091201|2009-01-28 12:00,28,14.73,14.73,14.71,14.71,2
20091201|2009-01-28 13:00,28,14.75,14.75,14.75,14.75,2
20091201|2009-01-28 15:00,28,14.75,14.78,14.75,14.78,2
20091201|2009-01-28 15:30,28,14.78,14.78,14.78,14.78,1
20091201|2009-01-29 07:30,29,14.8,14.8,14.8,14.8,1
20091201|2009-01-29 10:30,29,14.85,14.88,14.85,14.88,5
20091201|2009-01-29 11:30,29,14.85,14.85,14.85,14.85,1
20091201|2009-01-29 12:00,29,14.86,14.86,14.85,14.85,4
20091201|2009-01-29 13:00,29,14.85,14.85,14.85,14.85,1
20091201|2009-01-29 13:30,29,14.88,14.88,14.88,14.88,4
20091201|2009-01-29 14:00,29,14.87,14.91,14.87,14.87,5
20091201|2009-01-29 14:30,29,14.9,14.9,14.9,14.9,1
20091201|2009-01-30 08:00,30,14.95,14.95,14.95,14.95,1
20091201|2009-01-30 08:30,30,14.92,14.92,14.92,14.92,5
20091201|2009-01-30 09:00,30,14.85,14.85,14.85,14.85,14
20091201|2009-01-30 09:30,30,14.84,14.84,14.84,14.84,1
20091201|2009-01-30 10:30,30,14.86,14.86,14.84,14.84,17
20091201|2009-01-30 11:30,30,14.76,14.76,14.76,14.76,1
20091201|2009-01-30 12:30,30,14.81,14.81,14.81,14.81,1
20091201|2009-01-30 13:00,30,14.8,14.84,14.7,14.7,6
20091201|2009-02-02 09:00,2,14.76,14.76,14.76,14.76,6
20091201|2009-02-02 09:30,2,14.73,14.73,14.72,14.72,5
20091201|2009-02-02 10:30,2,14.7,14.7,14.61,14.61,7
20091201|2009-02-02 11:00,2,14.6,14.6,14.6,14.6,1
20091201|2009-02-02 14:00,2,14.52,14.52,14.52,14.52,2
20091201|2009-02-02 14:30,2,14.65,14.65,14.64,14.64,4
20091201|2009-02-02 17:30,3,14.5,14.5,14.5,14.5,6
20091201|2009-02-02 18:30,3,14.49,14.49,14.49,14.49,2
20091201|2009-02-02 23:00,3,14.45,14.45,14.45,14.45,1
20091201|2009-02-03 07:00,3,14.46,14.46,14.46,14.46,1
20091201|2009-02-03 07:30,3,14.46,14.48,14.46,14.46,3
20091201|2009-02-03 08:30,3,14.46,14.46,14.45,14.46,8
20091201|2009-02-03 09:00,3,14.45,14.47,14.45,14.47,4
20091201|2009-02-03 10:00,3,14.52,14.57,14.47,14.47,3
20091201|2009-02-03 10:30,3,14.45,14.45,14.45,14.45,4
20091201|2009-02-03 12:00,3,14.4,14.4,14.36,14.36,2
20091201|2009-02-04 08:00,4,14.35,14.35,14.34,14.34,3
20091201|2009-02-04 08:30,4,14.32,14.32,14.32,14.32,1
20091201|2009-02-04 09:00,4,14.35,14.35,14.35,14.35,2
20091201|2009-02-04 09:30,4,14.33,14.34,14.25,14.25,7
20091201|2009-02-04 10:00,4,14.24,14.24,14.24,14.24,1
20091201|2009-02-04 10:30,4,14.2,14.22,14.2,14.2,3
20091201|2009-02-04 11:00,4,14.28,14.33,14.28,14.33,4
20091201|2009-02-04 11:30,4,14.33,14.33,14.33,14.33,3
20091201|2009-02-04 12:00,4,14.3,14.3,14.3,14.3,4
20091201|2009-02-04 12:30,4,14.33,14.33,14.33,14.33,1
20091201|2009-02-04 13:00,4,14.32,14.32,14.32,14.32,2
20091201|2009-02-04 15:30,4,14.43,14.43,14.42,14.42,3
20091201|2009-02-04 18:00,5,14.32,14.32,14.32,14.32,2
20091201|2009-02-05 10:00,5,14.45,14.45,14.45,14.45,5
20091201|2009-02-05 10:30,5,14.32,14.32,14.29,14.29,3
20091201|2009-02-05 11:30,5,14.29,14.29,14.29,14.29,1
20091201|2009-02-06 10:00,6,14.33,14.33,14.32,14.32,10
20091201|2009-02-06 11:00,6,14.37,14.37,14.37,14.37,5
20091201|2009-02-06 11:30,6,14.37,14.37,14.37,14.37,1
20091201|2009-02-06 13:00,6,14.42,14.42,14.39,14.39,3
20091201|2009-02-06 13:30,6,14.42,14.42,14.42,14.42,1
20091201|2009-02-09 09:00,9,14.44,14.52,14.44,14.52,9
20091201|2009-02-09 09:30,9,14.64,14.7,14.64,14.65,4
20091201|2009-02-09 10:00,9,14.65,14.65,14.6,14.6,5
20091201|2009-02-09 10:30,9,14.65,14.7,14.65,14.7,8
20091201|2009-02-09 11:30,9,14.69,14.69,14.68,14.68,2
20091201|2009-02-09 12:00,9,14.7,14.7,14.7,14.7,2
20091201|2009-02-09 12:30,9,14.75,14.75,14.75,14.75,2
20091201|2009-02-09 13:00,9,14.7,14.7,14.7,14.7,2
20091201|2009-02-09 14:00,9,14.7,14.7,14.7,14.7,12
20091201|2009-02-09 14:30,9,14.69,14.69,14.69,14.69,1
20091201|2009-02-10 07:00,10,14.65,14.65,14.65,14.65,1
20091201|2009-02-10 07:30,10,14.65,14.65,14.65,14.65,2
20091201|2009-02-10 09:30,10,14.69,14.7,14.66,14.66,4
20091201|2009-02-10 10:00,10,14.65,14.65,14.58,14.58,14
20091201|2009-02-10 10:30,10,14.65,14.7,14.65,14.7,12
20091201|2009-02-10 11:30,10,14.69,14.69,14.69,14.69,1
20091201|2009-02-10 12:00,10,14.69,14.69,14.65,14.65,9
20091201|2009-02-10 14:30,10,14.6,14.6,14.6,14.6,5
20091201|2009-02-11 09:00,11,14.55,14.55,14.51,14.51,2
20091201|2009-02-11 10:30,11,14.57,14.6,14.57,14.6,2
20091201|2009-02-11 11:30,11,14.51,14.51,14.51,14.51,1
20091201|2009-02-11 15:30,11,14.55,14.55,14.55,14.55,2
20091201|2009-02-11 17:30,12,14.51,14.51,14.51,14.51,1
20091201|2009-02-11 18:30,12,14.51,14.51,14.41,14.41,10
20091201|2009-02-12 08:30,12,14.64,14.64,14.64,14.64,6
20091201|2009-02-12 10:30,12,14.59,14.59,14.59,14.59,1
20091201|2009-02-12 12:00,12,14.55,14.55,14.55,14.55,1
20091201|2009-02-13 08:00,13,14.61,14.61,14.61,14.61,1
20091201|2009-02-13 13:00,13,14.62,14.62,14.62,14.62,1
20091201|2009-02-17 08:30,17,14.61,14.61,14.61,14.61,1
20091201|2009-02-17 09:30,17,14.6,14.6,14.6,14.6,1
20091201|2009-02-17 10:00,17,14.59,14.66,14.58,14.58,8
20091201|2009-02-17 10:30,17,14.6,14.62,14.6,14.62,5
20091201|2009-02-17 12:00,17,14.62,14.66,14.6,14.66,8
20091201|2009-02-17 12:30,17,14.63,14.65,14.63,14.65,3
20091201|2009-02-17 19:30,18,14.52,14.52,14.52,14.52,1
20091201|2009-02-17 20:30,18,14.51,14.51,14.5,14.5,2
20091201|2009-02-18 08:30,18,14.61,14.61,14.61,14.61,5
20091201|2009-02-18 10:30,18,14.66,14.7,14.66,14.68,13
20091201|2009-02-18 11:00,18,14.68,14.68,14.65,14.65,2
20091201|2009-02-18 12:00,18,14.65,14.65,14.65,14.65,1
20091201|2009-02-18 12:30,18,14.65,14.67,14.65,14.67,5
20091201|2009-02-18 13:00,18,14.7,14.7,14.7,14.7,1
20091201|2009-02-18 19:00,19,14.7,14.71,14.7,14.71,2
20091201|2009-02-19 09:00,19,14.68,14.68,14.68,14.68,2
20091201|2009-02-19 09:30,19,14.68,14.68,14.68,14.68,6
20091201|2009-02-19 10:00,19,14.68,14.69,14.68,14.69,9
20091201|2009-02-19 10:30,19,14.7,14.7,14.6,14.6,21
20091201|2009-02-19 11:00,19,14.6,14.6,14.56,14.56,7
20091201|2009-02-19 12:00,19,14.56,14.56,14.56,14.56,1
20091201|2009-02-19 13:00,19,14.56,14.56,14.56,14.56,3
20091201|2009-02-19 14:30,19,14.61,14.61,14.61,14.61,2
20091201|2009-02-20 09:00,20,14.53,14.53,14.53,14.53,1
20091201|2009-02-20 09:30,20,14.53,14.53,14.5,14.5,4
20091201|2009-02-20 10:00,20,14.5,14.5,14.5,14.5,4
20091201|2009-02-20 10:30,20,14.47,14.47,14.45,14.45,8
20091201|2009-02-23 09:30,23,14.48,14.5,14.48,14.5,3
20091201|2009-02-23 10:30,23,14.5,14.5,14.5,14.5,1
20091201|2009-02-23 12:30,23,14.47,14.47,14.47,14.47,1
20091201|2009-02-23 13:00,23,14.47,14.47,14.47,14.47,1
20091201|2009-02-24 07:00,24,14.4,14.4,14.4,14.4,1
20091201|2009-02-24 09:30,24,14.38,14.39,14.35,14.39,7
20091201|2009-02-24 10:00,24,14.39,14.4,14.35,14.35,6
20091201|2009-02-24 10:30,24,14.4,14.4,14.4,14.4,1
20091201|2009-02-24 11:00,24,14.4,14.4,14.4,14.4,2
20091201|2009-02-24 11:30,24,14.4,14.4,14.4,14.4,2
20091201|2009-02-24 12:30,24,14.35,14.35,14.35,14.35,1
20091201|2009-02-24 18:30,25,14.38,14.38,14.38,14.38,1
20091201|2009-02-25 08:30,25,14.34,14.34,14.34,14.34,4
20091201|2009-02-25 09:00,25,14.34,14.34,14.34,14.34,1
20091201|2009-02-25 09:30,25,14.34,14.34,14.34,14.34,3
20091201|2009-02-25 10:00,25,14.37,14.37,14.34,14.34,4
20091201|2009-02-25 10:30,25,14.34,14.34,14.26,14.27,24
20091201|2009-02-25 11:00,25,14.33,14.35,14.31,14.35,4
20091201|2009-02-25 12:00,25,14.37,14.37,14.37,14.37,2
20091201|2009-02-25 13:00,25,14.34,14.34,14.34,14.34,1
20091201|2009-02-26 09:30,26,14.47,14.47,14.4,14.4,3
20091201|2009-02-26 11:30,26,14.41,14.41,14.41,14.41,1
20091201|2009-02-27 12:00,27,14.41,14.41,14.41,14.41,1
20091201|2009-03-02 10:30,2,14.42,14.42,14.42,14.42,1
20091201|2009-03-02 13:00,2,14.48,14.48,14.48,14.48,1
20091201|2009-03-03 10:30,3,14.5,14.5,14.5,14.5,23
20091201|2009-03-03 12:30,3,14.51,14.51,14.51,14.51,1
20091201|2009-03-03 15:00,3,14.53,14.53,14.53,14.53,4
20091201|2009-03-03 17:00,4,14.53,14.53,14.53,14.53,7
20091201|2009-03-04 10:30,4,14.52,14.52,14.5,14.5,2
20091201|2009-03-04 11:00,4,14.52,14.52,14.52,14.52,1
20091201|2009-03-04 12:30,4,14.51,14.51,14.5,14.51,5
20091201|2009-03-04 14:00,4,14.6,14.6,14.6,14.6,7
20091201|2009-03-04 15:00,4,14.6,14.6,14.6,14.6,1
20091201|2009-03-05 10:30,5,14.61,14.64,14.61,14.64,7
20091201|2009-03-05 11:00,5,14.65,14.65,14.65,14.65,2
20091201|2009-03-05 12:00,5,14.65,14.65,14.65,14.65,2
20091201|2009-03-06 07:30,6,14.7,14.7,14.7,14.7,4
20091201|2009-03-06 08:00,6,14.75,14.75,14.75,14.75,4
20091201|2009-03-06 08:30,6,14.75,14.75,14.75,14.75,2
20091201|2009-03-06 09:00,6,14.78,14.78,14.78,14.78,1
20091201|2009-03-06 11:00,6,14.78,14.78,14.78,14.78,1
20091201|2009-03-06 11:30,6,14.73,14.75,14.73,14.75,3
20091201|2009-03-06 13:00,6,14.73,14.73,14.73,14.73,1
20091201|2009-03-06 13:30,6,14.75,14.75,14.75,14.75,1
20091201|2009-03-09 09:30,9,14.74,14.74,14.74,14.74,1
20091201|2009-03-09 10:30,9,14.8,14.89,14.8,14.89,7
20091201|2009-03-09 11:30,9,14.93,14.93,14.93,14.93,1
20091201|2009-03-09 12:30,9,14.94,14.94,14.94,14.94,1
20091201|2009-03-09 13:00,9,14.95,14.95,14.95,14.95,2
20091201|2009-03-09 15:30,9,14.95,14.95,14.95,14.95,1
20091201|2009-03-09 20:00,10,14.95,14.95,14.95,14.95,1
20091201|2009-03-09 20:30,10,14.95,14.95,14.95,14.95,1
20091201|2009-03-10 08:30,10,14.97,14.97,14.97,14.97,2
20091201|2009-03-10 09:00,10,14.97,14.97,14.97,14.97,3
20091201|2009-03-10 09:30,10,15,15.02,15,15.02,6
20091201|2009-03-10 10:00,10,15,15,15,15,1
20091201|2009-03-10 10:30,10,14.86,14.86,14.84,14.84,2
20091201|2009-03-11 11:30,11,14.84,14.84,14.82,14.82,2
20091201|2009-03-11 12:30,11,14.84,14.84,14.84,14.84,4
20091201|2009-03-12 09:30,12,14.91,14.92,14.91,14.92,2
20091201|2009-03-12 10:30,12,14.92,14.92,14.92,14.92,2
20091201|2009-03-12 11:00,12,14.92,14.92,14.92,14.92,1
20091201|2009-03-12 14:00,12,14.97,14.97,14.97,14.97,4
20091201|2009-03-12 15:30,12,15,15,15,15,1
20091201|2009-03-13 08:30,13,15,15,15,15,2
20091201|2009-03-13 09:00,13,15,15.05,15,15.05,9
20091201|2009-03-13 10:30,13,15.07,15.07,15.07,15.07,1
20091201|2009-03-13 11:00,13,15,15,15,15,1
20091201|2009-03-13 13:00,13,15.06,15.06,15.06,15.06,1
20091201|2009-03-16 09:00,16,15.08,15.08,15.08,15.08,2
20091201|2009-03-16 09:30,16,15.06,15.06,15.06,15.06,1
20091201|2009-03-16 11:00,16,15.13,15.18,15.13,15.18,9
20091201|2009-03-16 11:30,16,15.18,15.2,15.18,15.19,4
20091201|2009-03-16 12:00,16,15.2,15.28,15.2,15.24,13
20091201|2009-03-16 12:30,16,15.27,15.29,15.27,15.29,5
20091201|2009-03-16 13:00,16,15.3,15.3,15.24,15.24,18
20091201|2009-03-16 13:30,16,15.38,15.38,15.3,15.3,6
20091201|2009-03-16 14:00,16,15.3,15.3,15.3,15.3,4
20091201|2009-03-17 07:00,17,15.31,15.31,15.31,15.31,1
20091201|2009-03-17 08:00,17,15.34,15.34,15.34,15.34,3
20091201|2009-03-17 08:30,17,15.34,15.34,15.34,15.34,1
20091201|2009-03-17 09:00,17,15.34,15.39,15.34,15.39,3
20091201|2009-03-17 09:30,17,15.39,15.5,15.39,15.5,14
20091201|2009-03-17 10:00,17,15.5,15.5,15.43,15.46,6
20091201|2009-03-17 10:30,17,15.4,15.45,15.4,15.45,3
20091201|2009-03-17 11:00,17,15.41,15.41,15.41,15.41,1
20091201|2009-03-17 12:00,17,15.41,15.43,15.41,15.41,13
20091201|2009-03-17 12:30,17,15.4,15.4,15.4,15.4,1
20091201|2009-03-17 13:00,17,15.45,15.45,15.45,15.45,5
20091201|2009-03-17 13:30,17,15.45,15.45,15.45,15.45,3
20091201|2009-03-17 14:00,17,15.45,15.45,15.45,15.45,3
20091201|2009-03-17 14:30,17,15.45,15.45,15.45,15.45,1
20091201|2009-03-17 15:00,17,15.45,15.45,15.45,15.45,5
20091201|2009-03-17 17:30,18,15.45,15.45,15.45,15.45,1
20091201|2009-03-17 19:00,18,15.44,15.44,15.44,15.44,1
20091201|2009-03-18 08:30,18,15.45,15.45,15.45,15.45,1
20091201|2009-03-18 09:00,18,15.45,15.45,15.45,15.45,3
20091201|2009-03-18 09:30,18,15.5,15.5,15.5,15.5,1
20091201|2009-03-18 10:00,18,15.5,15.5,15.47,15.47,9
20091201|2009-03-18 10:30,18,15.45,15.45,15.45,15.45,7
20091201|2009-03-18 11:00,18,15.4,15.4,15.38,15.38,12
20091201|2009-03-18 12:30,18,15.46,15.46,15.43,15.43,6
20091201|2009-03-18 14:30,18,15.5,15.5,15.5,15.5,3
20091201|2009-03-18 15:30,18,15.53,15.55,15.53,15.55,8
20091201|2009-03-19 07:00,19,15.51,15.51,15.51,15.51,1
20091201|2009-03-19 08:30,19,15.51,15.51,15.51,15.51,4
20091201|2009-03-19 09:00,19,15.56,15.56,15.56,15.56,2
20091201|2009-03-19 10:00,19,15.55,15.56,15.53,15.53,5
20091201|2009-03-19 10:30,19,15.56,15.56,15.56,15.56,2
20091201|2009-03-19 11:00,19,15.54,16.17,15.53,16.17,9
20091201|2009-03-19 11:30,19,16.17,16.17,16.17,16.17,1
20091201|2009-03-19 12:00,19,16.1,16.18,15.9,15.9,8
20091201|2009-03-19 12:30,19,15.95,16.05,15.95,16.05,32
20091201|2009-03-19 13:00,19,16.05,16.13,16.05,16.13,4
20091201|2009-03-19 15:00,19,16.18,16.18,16.18,16.18,4
20091201|2009-03-19 15:30,19,16.18,16.18,16.18,16.18,2
20091201|2009-03-19 17:00,20,16.09,16.09,16.05,16.05,3
20091201|2009-03-19 18:00,20,16.09,16.09,16.09,16.09,1
20091201|2009-03-19 20:00,20,16,16,16,16,1
20091201|2009-03-19 21:00,20,16,16,16,16,1
20091201|2009-03-19 22:00,20,16,16,16,16,2
20091201|2009-03-20 05:00,20,16,16,16,16,1
20091201|2009-03-20 07:30,20,16,16.08,16,16.08,3
20091201|2009-03-20 08:00,20,16,16.15,16,16.15,4
20091201|2009-03-20 08:30,20,16.15,16.2,16.12,16.2,3
20091201|2009-03-20 09:00,20,16.2,16.35,16.2,16.28,20
20091201|2009-03-20 09:30,20,16.22,16.32,16.22,16.25,22
20091201|2009-03-20 10:00,20,16.25,16.27,16.22,16.22,11
20091201|2009-03-20 10:30,20,16.21,16.21,16.05,16.05,22
20091201|2009-03-20 11:00,20,16.05,16.1,16.05,16.1,14
20091201|2009-03-20 11:30,20,16.05,16.05,16.05,16.05,8
20091201|2009-03-20 12:00,20,16.05,16.05,16.05,16.05,8
20091201|2009-03-20 12:30,20,16.05,16.05,16.05,16.05,4
20091201|2009-03-20 13:00,20,16.05,16.05,16.05,16.05,3
20091201|2009-03-23 09:00,23,16.05,16.05,16,16.05,10
20091201|2009-03-23 09:30,23,16.09,16.1,16.08,16.08,13
20091201|2009-03-23 10:00,23,16.08,16.08,16.08,16.08,5
20091201|2009-03-23 10:30,23,16.08,16.08,16.05,16.05,16
20091201|2009-03-23 11:30,23,16.05,16.05,16.05,16.05,2
20091201|2009-03-23 12:30,23,16.06,16.06,16.06,16.06,1
20091201|2009-03-24 08:00,24,16.06,16.06,16.06,16.06,2
20091201|2009-03-24 09:00,24,16.06,16.06,16.06,16.06,2
20091201|2009-03-24 10:30,24,16.03,16.03,16.03,16.03,10
20091201|2009-03-24 11:00,24,16.03,16.03,16.03,16.03,4
20091201|2009-03-24 12:30,24,16.04,16.05,16.04,16.05,3
20091201|2009-03-24 13:00,24,16.05,16.05,16.05,16.05,1
20091201|2009-03-24 14:00,24,16.03,16.03,16.03,16.03,4
20091201|2009-03-24 15:30,24,16.03,16.03,16.03,16.03,1
20091201|2009-03-25 08:30,25,16.01,16.04,16.01,16.04,2
20091201|2009-03-25 09:30,25,16.04,16.04,16.04,16.04,3
20091201|2009-03-25 10:00,25,16.05,16.05,16.04,16.04,2
20091201|2009-03-25 10:30,25,16.04,16.04,16.04,16.04,3
20091201|2009-03-25 11:00,25,16.05,16.07,16.05,16.07,2
20091201|2009-03-25 12:30,25,16.2,16.25,16.2,16.25,2
20091201|2009-03-25 13:00,25,16.3,16.3,16.3,16.3,1
20091201|2009-03-25 13:30,25,16.27,16.27,16.27,16.27,1
20091201|2009-03-25 14:00,25,16.3,16.3,16.25,16.25,3
20091201|2009-03-25 15:00,25,16.25,16.25,16.25,16.25,1
20091201|2009-03-25 15:30,25,16.25,16.25,16.25,16.25,1
20091201|2009-03-25 17:00,26,16.3,16.3,16.3,16.3,4
20091201|2009-03-26 06:00,26,16.3,16.3,16.3,16.3,1
20091201|2009-03-26 06:30,26,16.3,16.3,16.3,16.3,1
20091201|2009-03-26 07:00,26,16.3,16.35,16.3,16.35,6
20091201|2009-03-26 08:30,26,16.3,16.35,16.3,16.35,2
20091201|2009-03-26 09:00,26,16.3,16.3,16.3,16.3,11
20091201|2009-03-26 09:30,26,16.3,16.35,16.3,16.3,17
20091201|2009-03-26 10:00,26,16.3,16.3,16.3,16.3,3
20091201|2009-03-26 10:30,26,16.25,16.25,16.25,16.25,1
20091201|2009-03-26 11:00,26,16.27,16.27,16.2,16.25,11
20091201|2009-03-26 12:00,26,16.26,16.26,16.26,16.26,2
20091201|2009-03-26 12:30,26,16.25,16.25,16.25,16.25,1
20091201|2009-03-26 13:00,26,16.2,16.2,16.2,16.2,11
20091201|2009-03-26 13:30,26,16.17,16.17,16.17,16.17,1
20091201|2009-03-26 15:00,26,16.17,16.17,16.17,16.17,1
20091201|2009-03-27 08:00,27,16.14,16.14,16.14,16.14,1
20091201|2009-03-27 08:30,27,16.2,16.2,16.2,16.2,1
20091201|2009-03-27 09:00,27,16.14,16.14,16.14,16.14,4
20091201|2009-03-27 10:00,27,16.16,16.19,16.16,16.19,7
20091201|2009-03-27 10:30,27,16.19,16.25,16.19,16.25,15
20091201|2009-03-27 11:00,27,16.2,16.3,16.2,16.29,6
20091201|2009-03-27 11:30,27,16.25,16.27,16.25,16.25,8
20091201|2009-03-27 12:00,27,16.27,16.35,16.27,16.35,15
20091201|2009-03-27 13:00,27,16.34,16.4,16.34,16.4,4
20091201|2009-03-27 13:30,27,16.35,16.35,16.35,16.35,1
20091201|2009-03-30 09:30,30,16.22,16.22,16.17,16.17,12
20091201|2009-03-30 10:00,30,16.17,16.17,16.17,16.17,2
20091201|2009-03-30 10:30,30,16.2,16.25,16.16,16.16,4
20091201|2009-03-30 11:00,30,16.09,16.09,15.99,16.05,11
20091201|2009-03-30 11:30,30,15.95,16.04,15.89,16,19
20091201|2009-03-30 12:00,30,15.92,15.92,15.92,15.92,3
20091201|2009-03-30 12:30,30,15.92,15.92,15.88,15.88,3
20091201|2009-03-30 13:00,30,15.8,15.8,15.8,15.8,1
20091201|2009-03-30 13:30,30,15.8,15.8,15.8,15.8,4
20091201|2009-03-30 15:30,30,15.85,15.9,15.85,15.9,3
20091201|2009-03-31 08:00,31,15.64,15.68,15.63,15.68,7
20091201|2009-03-31 08:30,31,15.62,15.62,15.62,15.62,1
20091201|2009-03-31 09:30,31,15.6,15.61,15.53,15.53,5
20091201|2009-03-31 12:00,31,15.67,15.67,15.67,15.67,1
20091201|2009-03-31 12:30,31,15.59,15.67,15.59,15.67,4
20091201|2009-03-31 13:00,31,15.63,15.63,15.63,15.63,1
20091201|2009-03-31 15:00,31,15.7,15.7,15.7,15.7,5
20091201|2009-04-01 07:30,1,15.76,15.82,15.76,15.82,3
20091201|2009-04-01 09:00,1,15.79,15.79,15.79,15.79,2
20091201|2009-04-01 09:30,1,15.78,15.78,15.73,15.73,3
20091201|2009-04-01 10:00,1,15.73,15.73,15.73,15.73,2
20091201|2009-04-01 10:30,1,15.65,15.65,15.6,15.6,8
20091201|2009-04-01 11:00,1,15.6,15.6,15.53,15.53,14
20091201|2009-04-01 11:30,1,15.53,15.53,15.31,15.31,11
20091201|2009-04-01 12:30,1,15.31,15.35,15.3,15.35,9
20091201|2009-04-01 13:00,1,15.28,15.28,15.28,15.28,1
20091201|2009-04-01 13:30,1,15.32,15.32,15.32,15.32,1
20091201|2009-04-01 14:00,1,15.3,15.3,15.3,15.3,2
20091201|2009-04-01 17:00,2,15.28,15.28,15.15,15.15,4
20091201|2009-04-01 17:30,2,15.12,15.12,15.02,15.02,9
20091201|2009-04-02 09:30,2,15.23,15.23,15.2,15.2,3
20091201|2009-04-02 10:00,2,15.2,15.23,15.2,15.23,2
20091201|2009-04-02 10:30,2,15.23,15.23,15.15,15.15,4
20091201|2009-04-02 14:30,2,15.17,15.17,15.17,15.17,1
20091201|2009-04-03 09:30,3,15.2,15.2,15.2,15.2,5
20091201|2009-04-03 10:30,3,15.2,15.2,15.2,15.2,2
20091201|2009-04-03 12:30,3,15.2,15.2,15.2,15.2,1
20091201|2009-04-03 13:00,3,15.2,15.2,15.19,15.19,2
20091201|2009-04-06 10:30,6,15.19,15.19,15.19,15.19,3
20091201|2009-04-06 11:00,6,15.19,15.19,15.19,15.19,1
20091201|2009-04-06 12:00,6,15.14,15.14,15.14,15.14,1
20091201|2009-04-06 12:30,6,15.13,15.13,15.13,15.13,1
20091201|2009-04-06 13:00,6,15.15,15.15,15.15,15.15,5
20091201|2009-04-06 15:00,6,15.21,15.21,15.21,15.21,1
20091201|2009-04-06 15:30,6,15.21,15.21,15.21,15.21,1
20091201|2009-04-06 17:00,7,15.21,15.21,15.13,15.13,3
20091201|2009-04-07 09:00,7,15.12,15.12,15.12,15.12,1
20091201|2009-04-07 09:30,7,15.12,15.12,15.12,15.12,1
20091201|2009-04-07 10:30,7,15.07,15.07,15.05,15.05,6
20091201|2009-04-07 11:00,7,15.02,15.08,15.02,15.02,4
20091201|2009-04-07 12:00,7,15.02,15.02,15,15,4
20091201|2009-04-07 13:00,7,15.01,15.01,15,15,4
20091201|2009-04-07 15:00,7,15.05,15.05,15.05,15.05,3
20091201|2009-04-08 07:00,8,14.99,14.99,14.99,14.99,2
20091201|2009-04-08 07:30,8,14.95,14.95,14.79,14.79,14
20091201|2009-04-08 08:00,8,14.85,14.94,14.85,14.94,11
20091201|2009-04-08 08:30,8,14.95,14.98,14.95,14.98,3
20091201|2009-04-08 09:00,8,14.98,15,14.98,15,4
20091201|2009-04-08 09:30,8,15.04,15.04,15.04,15.04,2
20091201|2009-04-08 10:30,8,15.05,15.1,15.05,15.1,7
20091201|2009-04-08 11:00,8,15.14,15.28,15.14,15.28,10
20091201|2009-04-08 11:30,8,15.25,15.25,15.04,15.04,2
20091201|2009-04-08 12:00,8,15.03,15.03,15.03,15.03,1
20091201|2009-04-08 15:00,8,15.05,15.05,15.05,15.05,1
20091201|2009-04-08 15:30,8,15.03,15.03,15,15,4
20091201|2009-04-08 17:00,9,15.01,15.01,15.01,15.01,1
20091201|2009-04-09 07:00,9,15.01,15.01,15.01,15.01,1
20091201|2009-04-09 08:00,9,15.11,15.11,15.11,15.11,1
20091201|2009-04-09 10:00,9,15.13,15.13,15.11,15.13,6
20091201|2009-04-09 10:30,9,15.1,15.1,15.1,15.1,1
20091201|2009-04-09 11:00,9,15.03,15.04,15.03,15.04,2
20091201|2009-04-09 11:30,9,15,15.04,15,15.04,3
20091201|2009-04-09 12:00,9,14.99,14.99,14.99,14.99,1
20091201|2009-04-13 09:30,13,15.05,15.05,15.05,15.05,1
20091201|2009-04-13 10:00,13,15.05,15.05,15.05,15.05,1
20091201|2009-04-13 10:30,13,14.99,14.99,14.98,14.98,4
20091201|2009-04-13 11:30,13,14.98,14.98,14.98,14.98,1
20091201|2009-04-14 09:30,14,15.1,15.1,15.1,15.1,1
20091201|2009-04-14 10:00,14,15.02,15.02,15.02,15.02,3
20091201|2009-04-14 10:30,14,15,15,14.98,14.98,11
20091201|2009-04-14 12:30,14,14.96,14.96,14.95,14.95,3
20091201|2009-04-15 08:00,15,14.92,14.92,14.92,14.92,1
20091201|2009-04-15 10:00,15,14.97,15,14.97,15,7
20091201|2009-04-15 11:00,15,15,15,15,15,3
20091201|2009-04-15 11:30,15,15,15,14.98,14.98,2
20091201|2009-04-15 12:00,15,15,15,15,15,1
20091201|2009-04-15 15:00,15,15,15,15,15,2
20091201|2009-04-16 06:00,16,15.01,15.01,15.01,15.01,2
20091201|2009-04-16 09:00,16,15.01,15.01,15.01,15.01,1
20091201|2009-04-16 10:30,16,15.01,15.01,15.01,15.01,1
20091201|2009-04-16 11:00,16,15,15,15,15,3
20091201|2009-04-16 11:30,16,14.98,14.98,14.95,14.95,2
20091201|2009-04-16 12:30,16,15,15,15,15,2
20091201|2009-04-16 15:00,16,15,15,15,15,5
20091201|2009-04-16 17:00,17,14.96,14.96,14.96,14.96,1
20091201|2009-04-17 10:30,17,15.02,15.02,15.02,15.02,1
20091201|2009-04-17 11:00,17,15.02,15.02,15.02,15.02,5
20091201|2009-04-20 10:00,20,15,15.05,15,15.05,2
20091201|2009-04-20 17:00,21,15.19,15.19,15.19,15.19,2
20091201|2009-04-21 09:00,21,15.08,15.08,15.08,15.08,1
20091201|2009-04-21 10:30,21,15.08,15.08,15.05,15.05,2
20091201|2009-04-21 13:00,21,15.3,15.3,15.3,15.3,11
20091201|2009-04-21 14:00,21,15.35,15.35,15.35,15.35,3
20091201|2009-04-21 21:00,22,15.41,15.41,15.41,15.41,1
20091201|2009-04-21 22:30,22,15.44,15.53,15.44,15.53,6
20091201|2009-04-22 08:30,22,15.5,15.5,15.5,15.5,11
20091201|2009-04-22 09:00,22,15.5,15.55,15.5,15.55,3
20091201|2009-04-22 09:30,22,15.52,15.52,15.45,15.45,3
20091201|2009-04-22 10:30,22,15.45,15.45,15.38,15.38,2
20091201|2009-04-22 17:00,23,15.42,15.42,15.42,15.42,1
20091201|2009-04-23 09:30,23,15.38,15.38,15.32,15.32,8
20091201|2009-04-23 10:00,23,15.32,15.32,15.32,15.32,2
20091201|2009-04-23 10:30,23,15.28,15.28,15.28,15.28,1
20091201|2009-04-23 11:00,23,15.25,15.25,15.22,15.22,2
20091201|2009-04-23 12:00,23,15.18,15.18,15.18,15.18,2
20091201|2009-04-24 07:30,24,15.18,15.18,15.18,15.18,2
20091201|2009-04-24 08:30,24,15.15,15.19,15.15,15.19,10
20091201|2009-04-24 13:00,24,15.19,15.19,15.19,15.19,10
20091201|2009-04-27 09:00,27,15.14,15.14,15.1,15.1,4
20091201|2009-04-27 10:30,27,15.12,15.12,15.1,15.1,3
20091201|2009-04-27 21:00,28,15.06,15.06,15.06,15.06,1
20091201|2009-04-28 09:30,28,15,15.01,15,15.01,9
20091201|2009-04-28 10:00,28,14.98,14.98,14.98,14.98,2
20091201|2009-04-28 11:30,28,15,15,15,15,2
20091201|2009-04-28 12:00,28,15.05,15.05,14.93,14.96,8
20091201|2009-04-28 12:30,28,14.91,14.91,14.91,14.91,1
20091201|2009-04-28 13:00,28,14.91,14.91,14.91,14.91,1
20091201|2009-04-28 14:00,28,14.95,15.08,14.95,15.08,12
20091201|2009-04-29 07:00,29,14.98,14.98,14.98,14.98,1
20091201|2009-04-29 09:00,29,14.93,14.93,14.93,14.93,1
20091201|2009-04-29 10:30,29,14.97,14.97,14.97,14.97,1
20091201|2009-04-29 13:00,29,14.98,14.98,14.98,14.98,1
20091201|2009-04-29 13:30,29,14.95,14.98,14.95,14.98,5
20091201|2009-04-30 07:00,30,14.96,14.96,14.96,14.96,2
20091201|2009-04-30 09:30,30,14.96,14.96,14.96,14.96,2
20091201|2009-04-30 10:00,30,14.93,14.93,14.93,14.93,1
20091201|2009-04-30 10:30,30,14.93,14.95,14.93,14.95,2
20091201|2009-04-30 13:30,30,14.96,14.96,14.96,14.96,1
20091201|2009-04-30 15:30,30,14.94,14.94,14.93,14.93,2
20091201|2009-05-01 09:30,1,14.9,14.9,14.9,14.9,2
20091201|2009-05-01 11:00,1,14.88,14.88,14.88,14.88,1
20091201|2009-05-01 11:30,1,14.85,14.88,14.85,14.85,3
20091201|2009-05-01 12:30,1,14.85,14.85,14.81,14.81,4
20091201|2009-05-01 13:00,1,14.85,14.85,14.82,14.82,5
20091201|2009-05-01 13:30,1,14.81,14.81,14.8,14.8,2
20091201|2009-05-04 09:30,4,14.8,14.8,14.78,14.78,7
20091201|2009-05-04 10:30,4,14.8,14.8,14.8,14.8,9
20091201|2009-05-04 12:00,4,14.78,14.78,14.78,14.78,4
20091201|2009-05-04 12:30,4,14.75,14.75,14.74,14.74,2
20091201|2009-05-04 13:00,4,14.8,14.8,14.8,14.8,1
20091201|2009-05-04 15:00,4,14.76,14.76,14.76,14.76,1
20091201|2009-05-04 17:00,5,14.72,14.72,14.72,14.72,2
20091201|2009-05-04 19:30,5,14.72,14.72,14.72,14.72,2
20091201|2009-05-04 20:30,5,14.75,14.75,14.75,14.75,1
20091201|2009-05-05 07:00,5,14.72,14.72,14.71,14.71,5
20091201|2009-05-05 07:30,5,14.71,14.71,14.68,14.68,8
20091201|2009-05-05 08:00,5,14.68,14.68,14.68,14.68,1
20091201|2009-05-05 08:30,5,14.74,14.74,14.7,14.71,3
20091201|2009-05-05 09:30,5,14.75,14.75,14.75,14.75,1
20091201|2009-05-05 10:30,5,14.75,14.75,14.75,14.75,4
20091201|2009-05-05 11:00,5,14.73,14.73,14.73,14.73,4
20091201|2009-05-05 11:30,5,14.73,14.73,14.73,14.73,1
20091201|2009-05-05 12:30,5,14.76,14.76,14.76,14.76,1
20091201|2009-05-05 13:00,5,14.72,14.72,14.68,14.68,4
20091201|2009-05-06 07:30,6,14.68,14.68,14.68,14.68,2
20091201|2009-05-06 08:30,6,14.67,14.68,14.67,14.68,4
20091201|2009-05-06 09:00,6,14.68,14.68,14.68,14.68,4
20091201|2009-05-06 09:30,6,14.65,14.65,14.6,14.6,13
20091201|2009-05-06 10:00,6,14.6,14.6,14.6,14.6,6
20091201|2009-05-06 10:30,6,14.6,14.6,14.6,14.6,4
20091201|2009-05-06 11:00,6,14.58,14.58,14.56,14.56,3
20091201|2009-05-06 11:30,6,14.56,14.56,14.56,14.56,3
20091201|2009-05-06 12:00,6,14.56,14.56,14.53,14.53,7
20091201|2009-05-06 12:30,6,14.53,14.54,14.53,14.53,4
20091201|2009-05-06 14:00,6,14.55,14.56,14.55,14.56,3
20091201|2009-05-06 14:30,6,14.56,14.56,14.56,14.56,2
20091201|2009-05-06 15:00,6,14.56,14.56,14.56,14.56,2
20091201|2009-05-06 20:00,7,14.63,14.63,14.63,14.63,1
20091201|2009-05-06 21:00,7,14.54,14.54,14.54,14.54,1
20091201|2009-05-07 07:00,7,14.53,14.53,14.53,14.53,3
20091201|2009-05-07 07:30,7,14.54,14.54,14.54,14.54,3
20091201|2009-05-07 08:00,7,14.54,14.54,14.54,14.54,11
20091201|2009-05-07 09:00,7,14.6,14.65,14.6,14.65,6
20091201|2009-05-07 09:30,7,14.63,14.63,14.61,14.61,5
20091201|2009-05-07 10:30,7,14.55,14.55,14.55,14.55,1
20091201|2009-05-07 12:30,7,14.61,14.65,14.61,14.65,8
20091201|2009-05-07 14:30,7,14.66,14.66,14.66,14.66,2
20091201|2009-05-07 17:30,8,14.64,14.64,14.64,14.64,1
20091201|2009-05-08 09:00,8,14.71,14.85,14.71,14.85,7
20091201|2009-05-08 10:30,8,14.77,14.77,14.77,14.77,1
20091201|2009-05-08 12:00,8,14.73,14.73,14.73,14.73,1
20091201|2009-05-08 13:00,8,14.77,14.8,14.77,14.77,3
20091201|2009-05-08 13:30,8,14.76,14.76,14.76,14.76,3
20091201|2009-05-11 10:00,11,14.79,14.8,14.79,14.8,5
20091201|2009-05-11 10:30,11,14.77,14.78,14.77,14.78,4
20091201|2009-05-11 11:00,11,14.8,14.8,14.8,14.8,2
20091201|2009-05-11 11:30,11,14.85,14.85,14.85,14.85,1
20091201|2009-05-11 12:00,11,14.89,14.95,14.89,14.95,4
20091201|2009-05-11 12:30,11,14.95,14.96,14.95,14.96,4
20091201|2009-05-11 13:00,11,14.92,14.92,14.92,14.92,1
20091201|2009-05-11 15:00,11,14.96,14.98,14.96,14.98,3
20091201|2009-05-11 15:30,11,14.96,14.96,14.96,14.96,2
20091201|2009-05-12 08:30,12,15.02,15.03,15.02,15.03,3
20091201|2009-05-12 09:30,12,15.03,15.07,15.02,15.07,6
20091201|2009-05-12 10:30,12,15.04,15.05,15,15.05,7
20091201|2009-05-12 12:30,12,15.05,15.05,15.05,15.05,2
20091201|2009-05-12 13:00,12,15.05,15.05,15.05,15.05,1
20091201|2009-05-12 19:00,13,15.1,15.1,15.1,15.1,2
20091201|2009-05-13 07:00,13,15.07,15.07,15.07,15.07,10
20091201|2009-05-13 08:00,13,15.08,15.12,15.08,15.12,9
20091201|2009-05-13 09:30,13,15.13,15.19,15.13,15.14,16
20091201|2009-05-13 10:00,13,15.14,15.19,15.14,15.19,3
20091201|2009-05-13 10:30,13,15.19,15.22,15.19,15.22,3
20091201|2009-05-13 11:00,13,15.39,15.39,15.39,15.39,1
20091201|2009-05-13 11:30,13,15.25,15.25,15.24,15.24,2
20091201|2009-05-13 12:00,13,15.38,15.55,15.38,15.55,15
20091201|2009-05-13 12:30,13,15.5,15.5,15.21,15.21,7
20091201|2009-05-13 13:00,13,15.26,15.3,15.18,15.3,7
20091201|2009-05-13 14:00,13,15.3,15.3,15.3,15.3,6
20091201|2009-05-13 18:30,14,15.17,15.17,15.17,15.17,1
20091201|2009-05-13 20:00,14,15.09,15.09,15.09,15.09,1
20091201|2009-05-14 08:00,14,15.09,15.09,15.09,15.09,8
20091201|2009-05-14 09:30,14,15.08,15.08,15.08,15.08,6
20091201|2009-05-14 10:30,14,15.19,15.19,15.19,15.19,5
20091201|2009-05-14 11:00,14,15.1,15.1,15.1,15.1,2
20091201|2009-05-14 11:30,14,15.06,15.08,15.06,15.07,3
20091201|2009-05-14 12:00,14,15.13,15.13,15.13,15.13,2
20091201|2009-05-14 12:30,14,15.1,15.13,15.05,15.13,4
20091201|2009-05-14 18:00,15,15.05,15.05,15.05,15.05,1
20091201|2009-05-15 09:30,15,15.04,15.04,15,15,4
20091201|2009-05-15 10:00,15,14.97,14.97,14.96,14.96,5
20091201|2009-05-15 10:30,15,15.08,15.08,15,15,3
20091201|2009-05-15 11:00,15,15,15,14.96,14.96,2
20091201|2009-05-15 11:30,15,15.04,15.04,15.04,15.04,3
20091201|2009-05-15 12:00,15,15.12,15.12,14.97,14.97,2
20091201|2009-05-15 12:30,15,15.01,15.01,14.99,14.99,4
20091201|2009-05-15 13:00,15,15.08,15.08,15.08,15.08,2
20091201|2009-05-18 09:00,18,14.96,14.96,14.95,14.95,4
20091201|2009-05-18 09:30,18,14.93,14.93,14.93,14.93,1
20091201|2009-05-18 10:30,18,14.99,14.99,14.99,14.99,16
20091201|2009-05-18 11:00,18,15.05,15.05,14.99,14.99,3
20091201|2009-05-18 12:00,18,15,15,14.98,14.98,4
20091201|2009-05-18 12:30,18,14.95,14.95,14.93,14.93,6
20091201|2009-05-18 13:00,18,14.95,14.95,14.94,14.94,2
20091201|2009-05-18 13:30,18,14.94,14.94,14.94,14.94,2
20091201|2009-05-18 14:30,18,14.94,14.94,14.94,14.94,1
20091201|2009-05-18 15:00,18,14.98,14.98,14.98,14.98,1
20091201|2009-05-18 20:00,19,14.9,14.9,14.9,14.9,2
20091201|2009-05-18 22:30,19,14.94,14.94,14.94,14.94,4
20091201|2009-05-19 08:00,19,14.89,14.89,14.89,14.89,5
20091201|2009-05-19 08:30,19,14.89,14.89,14.89,14.89,2
20091201|2009-05-19 09:30,19,14.9,14.93,14.9,14.93,4
20091201|2009-05-19 10:00,19,14.9,14.94,14.9,14.94,2
20091201|2009-05-19 10:30,19,14.9,14.9,14.9,14.9,1
20091201|2009-05-19 12:00,19,14.9,14.91,14.9,14.91,7
20091201|2009-05-19 12:30,19,14.9,14.9,14.9,14.9,3
20091201|2009-05-19 13:00,19,14.91,14.92,14.9,14.92,6
20091201|2009-05-19 14:30,19,15.02,15.03,15.02,15.03,5
20091201|2009-05-19 15:00,19,15.03,15.03,15.03,15.03,1
20091201|2009-05-19 15:30,19,15.03,15.03,15.03,15.03,5
20091201|2009-05-19 17:00,20,15.05,15.05,15.03,15.03,12
20091201|2009-05-20 07:30,20,14.98,14.98,14.98,14.98,4
20091201|2009-05-20 09:30,20,14.98,14.98,14.94,14.94,3
20091201|2009-05-20 10:00,20,14.95,14.95,14.95,14.95,1
20091201|2009-05-20 10:30,20,14.94,14.94,14.94,14.94,1
20091201|2009-05-20 11:30,20,14.92,14.93,14.92,14.93,6
20091201|2009-05-21 07:00,21,14.93,14.93,14.93,14.93,3
20091201|2009-05-21 07:30,21,14.93,14.93,14.93,14.93,9
20091201|2009-05-21 08:30,21,14.95,14.95,14.95,14.95,5
20091201|2009-05-21 09:00,21,14.93,14.93,14.93,14.93,2
20091201|2009-05-21 09:30,21,14.93,14.93,14.92,14.92,6
20091201|2009-05-21 11:00,21,14.89,14.89,14.89,14.89,8
20091201|2009-05-21 11:30,21,14.88,14.88,14.88,14.88,1
20091201|2009-05-21 12:00,21,14.9,14.9,14.9,14.9,3
20091201|2009-05-21 12:30,21,14.88,14.88,14.86,14.86,4
20091201|2009-05-21 15:00,21,14.89,14.89,14.83,14.83,6
20091201|2009-05-22 07:30,22,14.81,14.81,14.7,14.7,8
20091201|2009-05-22 08:00,22,14.72,14.72,14.72,14.72,1
20091201|2009-05-22 09:00,22,14.72,14.76,14.72,14.76,2
20091201|2009-05-22 09:30,22,14.76,14.76,14.75,14.75,3
20091201|2009-05-22 10:00,22,14.73,14.73,14.69,14.69,5
20091201|2009-05-22 11:00,22,14.82,14.82,14.82,14.82,2
20091201|2009-05-22 12:00,22,14.79,14.79,14.79,14.79,1
20091201|2009-05-22 12:30,22,14.76,14.76,14.76,14.76,1
20091201|2009-05-22 13:00,22,14.75,14.75,14.75,14.75,1
20091201|2009-05-25 17:00,26,14.77,14.77,14.64,14.64,10
20091201|2009-05-26 10:30,26,14.7,14.78,14.7,14.78,21
20091201|2009-05-26 11:00,26,14.78,14.78,14.76,14.76,4
20091201|2009-05-26 12:00,26,14.78,14.78,14.78,14.78,6
20091201|2009-05-26 13:30,26,14.76,14.76,14.76,14.76,1
20091201|2009-05-26 14:00,26,14.78,14.78,14.78,14.78,3
20091201|2009-05-27 09:30,27,14.8,14.8,14.8,14.8,3
20091201|2009-05-27 10:00,27,14.8,14.87,14.8,14.87,26
20091201|2009-05-27 10:30,27,14.9,14.9,14.82,14.87,4
20091201|2009-05-27 11:00,27,14.87,14.87,14.78,14.78,2
20091201|2009-05-27 11:30,27,14.89,14.9,14.89,14.9,2
20091201|2009-05-27 12:00,27,14.9,14.9,14.9,14.9,6
20091201|2009-05-27 12:30,27,14.9,14.94,14.9,14.94,10
20091201|2009-05-27 13:00,27,14.93,14.93,14.86,14.86,7
20091201|2009-05-28 05:30,28,14.97,14.97,14.97,14.97,10
20091201|2009-05-28 09:30,28,15,15.05,15,15.05,22
20091201|2009-05-28 10:00,28,15.05,15.05,15.05,15.05,2
20091201|2009-05-28 10:30,28,15.05,15.09,15.05,15.09,7
20091201|2009-05-28 11:00,28,15.06,15.1,15.06,15.1,3
20091201|2009-05-28 11:30,28,15.06,15.06,15.03,15.03,4
20091201|2009-05-28 12:00,28,15.03,15.03,15,15,8
20091201|2009-05-28 14:00,28,14.96,14.96,14.96,14.96,1
20091201|2009-05-28 17:00,29,15,15,15,15,1
20091201|2009-05-29 08:00,29,15.02,15.02,15.02,15.02,1
20091201|2009-05-29 08:30,29,15.02,15.02,15.02,15.02,3
20091201|2009-05-29 09:00,29,15,15.08,15,15.07,6
20091201|2009-05-29 09:30,29,15.08,15.14,15.08,15.14,6
20091201|2009-05-29 10:00,29,15.15,15.17,15.15,15.17,5
20091201|2009-05-29 10:30,29,15.1,15.1,15.01,15.01,8
20091201|2009-05-29 11:00,29,15,15,14.95,14.95,6
20091201|2009-05-29 13:30,29,14.95,14.95,14.95,14.95,1
20091201|2009-06-01 09:00,1,15.04,15.04,14.89,14.89,17
20091201|2009-06-01 09:30,1,14.89,14.98,14.89,14.9,12
20091201|2009-06-01 10:00,1,14.95,14.95,14.95,14.95,7
20091201|2009-06-01 10:30,1,15.05,15.07,15.01,15.07,14
20091201|2009-06-01 13:00,1,15.15,15.15,15.05,15.05,2
20091201|2009-06-01 14:00,1,15.09,15.09,15.09,15.09,3
20091201|2009-06-01 14:30,1,15.1,15.11,15.1,15.11,2
20091201|2009-06-01 15:30,1,15.09,15.1,15.09,15.1,4
20091201|2009-06-02 07:30,2,15.2,15.2,15.2,15.2,1
20091201|2009-06-02 08:00,2,15.16,15.16,15.16,15.16,1
20091201|2009-06-02 09:30,2,15.2,15.2,15.2,15.2,5
20091201|2009-06-02 10:00,2,15.22,15.22,15.2,15.2,8
20091201|2009-06-02 10:30,2,15.2,15.2,14.96,14.96,15
20091201|2009-06-02 11:00,2,15.15,15.15,15.15,15.15,4
20091201|2009-06-02 12:30,2,15.12,15.12,15.09,15.09,3
20091201|2009-06-02 13:00,2,15.05,15.05,15.05,15.05,1
20091201|2009-06-02 13:30,2,15.02,15.02,15.02,15.02,1
20091201|2009-06-02 20:00,3,15.02,15.02,14.99,14.99,2
20091201|2009-06-03 06:30,3,14.98,14.98,14.98,14.98,2
20091201|2009-06-03 07:00,3,14.98,14.98,14.98,14.98,8
20091201|2009-06-03 07:30,3,15,15.03,15,15.03,11
20091201|2009-06-03 09:30,3,14.96,14.96,14.92,14.92,5
20091201|2009-06-03 10:30,3,14.84,14.91,14.84,14.91,8
20091201|2009-06-03 11:00,3,14.95,14.95,14.95,14.95,1
20091201|2009-06-03 11:30,3,14.96,14.98,14.96,14.98,2
20091201|2009-06-03 13:00,3,14.95,14.95,14.8,14.8,29
20091201|2009-06-03 14:00,3,14.72,14.72,14.7,14.7,5
20091201|2009-06-03 14:30,3,14.68,14.68,14.68,14.68,2
20091201|2009-06-03 15:00,3,14.7,14.7,14.7,14.7,8
20091201|2009-06-03 17:00,4,14.69,14.69,14.61,14.61,6
20091201|2009-06-03 19:00,4,14.61,14.61,14.61,14.61,6
20091201|2009-06-03 19:30,4,14.63,14.63,14.63,14.63,1
20091201|2009-06-04 07:30,4,14.68,14.72,14.68,14.72,9
20091201|2009-06-04 08:00,4,14.67,14.67,14.67,14.67,1
20091201|2009-06-04 09:00,4,14.64,14.64,14.64,14.64,6
20091201|2009-06-04 09:30,4,14.61,14.61,14.57,14.6,6
20091201|2009-06-04 10:00,4,14.6,14.6,14.6,14.6,5
20091201|2009-06-04 10:30,4,14.63,14.67,14.63,14.65,10
20091201|2009-06-04 11:00,4,14.6,14.62,14.6,14.62,10
20091201|2009-06-04 11:30,4,14.64,14.64,14.64,14.64,2
20091201|2009-06-04 12:00,4,14.62,14.67,14.62,14.67,5
20091201|2009-06-04 12:30,4,14.69,14.69,14.62,14.62,3
20091201|2009-06-04 13:00,4,14.65,14.65,14.65,14.65,1
20091201|2009-06-05 07:30,5,14.75,14.75,14.75,14.75,1
20091201|2009-06-05 09:00,5,14.65,14.65,14.64,14.64,2
20091201|2009-06-05 09:30,5,14.62,14.62,14.62,14.62,11
20091201|2009-06-05 10:00,5,14.62,14.62,14.61,14.61,5
20091201|2009-06-05 10:30,5,14.6,14.6,14.6,14.6,3
20091201|2009-06-05 11:00,5,14.56,14.56,14.48,14.48,17
20091201|2009-06-05 11:30,5,14.45,14.48,14.43,14.48,18
20091201|2009-06-05 12:30,5,14.44,14.44,14.44,14.44,6
20091201|2009-06-05 13:00,5,14.43,14.43,14.36,14.36,19
20091201|2009-06-05 13:30,5,14.36,14.36,14.36,14.36,1
20091201|2009-06-08 09:00,8,14.34,14.37,14.3,14.3,23
20091201|2009-06-08 09:30,8,14.34,14.34,14.29,14.32,12
20091201|2009-06-08 10:00,8,14.39,14.39,14.39,14.39,1
20091201|2009-06-08 10:30,8,14.37,14.37,14.37,14.37,1
20091201|2009-06-08 11:00,8,14.35,14.35,14.3,14.3,3
20091201|2009-06-08 11:30,8,14.3,14.3,14.28,14.28,3
20091201|2009-06-08 12:00,8,14.28,14.3,14.24,14.27,19
20091201|2009-06-08 13:00,8,14.27,14.27,14.27,14.27,1
20091201|2009-06-08 14:00,8,14.27,14.27,14.27,14.27,3
20091201|2009-06-08 17:00,9,14.22,14.22,14.22,14.22,2
20091201|2009-06-09 08:00,9,14.34,14.34,14.34,14.34,2
20091201|2009-06-09 09:00,9,14.34,14.34,14.34,14.34,5
20091201|2009-06-09 09:30,9,14.32,14.32,14.32,14.32,8
20091201|2009-06-09 10:00,9,14.35,14.4,14.35,14.4,13
20091201|2009-06-09 10:30,9,14.42,14.42,14.32,14.35,5
20091201|2009-06-09 11:00,9,14.33,14.33,14.33,14.33,2
20091201|2009-06-09 12:00,9,14.32,14.32,14.32,14.32,1
20091201|2009-06-09 13:30,9,14.36,14.36,14.36,14.36,1
20091201|2009-06-09 14:00,9,14.37,14.37,14.37,14.37,1
20091201|2009-06-10 08:30,10,14.46,14.46,14.46,14.46,1
20091201|2009-06-10 09:00,10,14.46,14.46,14.34,14.34,4
20091201|2009-06-10 10:00,10,14.38,14.38,14.38,14.38,2
20091201|2009-06-10 10:30,10,14.34,14.34,14.32,14.34,9
20091201|2009-06-10 11:00,10,14.34,14.34,14.32,14.32,3
20091201|2009-06-10 11:30,10,14.35,14.35,14.35,14.35,1
20091201|2009-06-10 12:30,10,14.35,14.36,14.35,14.36,4
20091201|2009-06-10 13:00,10,14.34,14.35,14.34,14.35,7
20091201|2009-06-10 13:30,10,14.32,14.32,14.32,14.32,1
20091201|2009-06-10 14:00,10,14.32,14.32,14.3,14.3,6
20091201|2009-06-10 15:00,10,14.26,14.26,14.26,14.26,1
20091201|2009-06-10 15:30,10,14.28,14.28,14.28,14.28,1
20091201|2009-06-10 17:30,11,14.28,14.28,14.28,14.28,1
20091201|2009-06-11 08:30,11,14.26,14.26,14.26,14.26,1
20091201|2009-06-11 09:00,11,14.24,14.36,14.24,14.3,29
20091201|2009-06-11 09:30,11,14.24,14.25,14.2,14.2,12
20091201|2009-06-11 10:00,11,14.23,14.33,14.23,14.3,6
20091201|2009-06-11 10:30,11,14.26,14.27,14.26,14.27,4
20091201|2009-06-11 11:00,11,14.23,14.26,14.23,14.26,6
20091201|2009-06-11 11:30,11,14.23,14.23,14.21,14.21,3
20091201|2009-06-11 12:00,11,14.21,14.21,14.21,14.21,3
20091201|2009-06-11 12:30,11,14.2,14.21,14.2,14.2,6
20091201|2009-06-11 13:00,11,14.2,14.2,14.15,14.15,18
20091201|2009-06-12 07:30,12,14.1,14.1,14.1,14.1,1
20091201|2009-06-12 08:00,12,14.19,14.19,14.16,14.16,10
20091201|2009-06-12 08:30,12,14.19,14.19,14.19,14.19,5
20091201|2009-06-12 09:00,12,14.19,14.19,14.16,14.16,2
20091201|2009-06-12 09:30,12,14.19,14.2,14.15,14.15,6
20091201|2009-06-12 10:00,12,14.17,14.17,14.17,14.17,1
20091201|2009-06-12 10:30,12,14.15,14.15,14.15,14.15,4
20091201|2009-06-12 11:00,12,14.12,14.13,14.1,14.13,9
20091201|2009-06-12 11:30,12,14.1,14.12,14.1,14.12,8
20091201|2009-06-12 12:00,12,14.15,14.15,14.1,14.13,6
20091201|2009-06-12 12:30,12,14.15,14.15,14.15,14.15,5
20091201|2009-06-12 13:00,12,14.16,14.16,14.11,14.11,14
20091201|2009-06-15 09:00,15,14.08,14.08,14.07,14.07,2
20091201|2009-06-15 09:30,15,14.09,14.09,14.08,14.08,4
20091201|2009-06-15 10:00,15,14.11,14.11,14.09,14.11,3
20091201|2009-06-15 10:30,15,14.12,14.12,14.07,14.07,8
20091201|2009-06-15 11:00,15,14.02,14.06,14,14.02,17
20091201|2009-06-15 11:30,15,14.01,14.05,14.01,14.05,10
20091201|2009-06-15 12:00,15,14.08,14.1,14.08,14.1,9
20091201|2009-06-15 13:00,15,14.03,14.06,14.03,14.06,2
20091201|2009-06-16 07:00,16,14.06,14.06,14.06,14.06,2
20091201|2009-06-16 08:00,16,14.1,14.1,14.1,14.1,2
20091201|2009-06-16 09:00,16,14.1,14.11,14.1,14.11,7
20091201|2009-06-16 09:30,16,14.12,14.12,14.08,14.1,3
20091201|2009-06-16 10:00,16,14.08,14.08,14.08,14.08,1
20091201|2009-06-16 10:30,16,14.02,14.02,14.01,14.01,5
20091201|2009-06-16 11:00,16,14.01,14.04,13.98,13.98,8
20091201|2009-06-16 11:30,16,14,14,13.98,13.98,7
20091201|2009-06-16 12:00,16,13.99,14,13.98,14,6
20091201|2009-06-17 09:00,17,13.98,13.98,13.95,13.95,2
20091201|2009-06-17 09:30,17,13.95,13.95,13.94,13.94,10
20091201|2009-06-17 10:00,17,13.98,13.98,13.98,13.98,5
20091201|2009-06-17 10:30,17,13.94,13.94,13.85,13.85,9
20091201|2009-06-17 11:30,17,13.9,13.9,13.9,13.9,4
20091201|2009-06-17 12:30,17,13.9,13.9,13.9,13.9,1
20091201|2009-06-17 15:30,17,13.85,13.85,13.85,13.85,10
20091201|2009-06-18 08:30,18,13.9,13.9,13.9,13.9,1
20091201|2009-06-18 09:00,18,13.85,13.85,13.84,13.85,19
20091201|2009-06-18 09:30,18,13.85,13.85,13.85,13.85,5
20091201|2009-06-18 10:00,18,13.83,13.84,13.83,13.84,8
20091201|2009-06-18 10:30,18,13.85,13.87,13.83,13.87,4
20091201|2009-06-18 11:00,18,13.87,13.87,13.82,13.85,4
20091201|2009-06-18 11:30,18,13.89,13.91,13.86,13.88,23
20091201|2009-06-18 12:00,18,13.85,13.85,13.85,13.85,2
20091201|2009-06-18 12:30,18,13.82,13.82,13.82,13.82,3
20091201|2009-06-18 13:30,18,13.83,13.83,13.83,13.83,1
20091201|2009-06-18 14:30,18,13.81,13.81,13.81,13.81,3
20091201|2009-06-18 15:00,18,13.8,13.8,13.8,13.8,1
20091201|2009-06-18 17:30,19,13.8,13.8,13.8,13.8,4
20091201|2009-06-18 22:00,19,13.78,13.78,13.75,13.75,3
20091201|2009-06-19 08:00,19,13.77,13.77,13.77,13.77,1
20091201|2009-06-19 08:30,19,13.75,13.75,13.75,13.75,68
20091201|2009-06-19 09:00,19,13.75,13.75,13.71,13.71,3
20091201|2009-06-19 09:30,19,13.68,13.72,13.68,13.69,8
20091201|2009-06-19 10:00,19,13.7,13.71,13.7,13.71,4
20091201|2009-06-19 10:30,19,13.68,13.68,13.63,13.63,13
20091201|2009-06-19 11:00,19,13.65,13.65,13.65,13.65,2
20091201|2009-06-19 11:30,19,13.68,13.68,13.68,13.68,1
20091201|2009-06-19 12:00,19,13.66,13.66,13.6,13.6,8
20091201|2009-06-19 12:30,19,13.63,13.63,13.5,13.5,50
20091201|2009-06-19 13:00,19,13.53,13.55,13.5,13.55,4
20091201|2009-06-19 13:30,19,13.57,13.6,13.56,13.6,3
20091201|2009-06-22 09:00,22,13.53,13.6,13.53,13.6,8
20091201|2009-06-22 09:30,22,13.64,13.65,13.63,13.65,3
20091201|2009-06-22 10:00,22,13.6,13.6,13.6,13.6,5
20091201|2009-06-22 10:30,22,13.58,13.6,13.49,13.49,20
20091201|2009-06-22 11:00,22,13.47,13.47,13.47,13.47,5
20091201|2009-06-22 12:00,22,13.47,13.47,13.47,13.47,20
20091201|2009-06-22 12:30,22,13.49,13.49,13.48,13.48,3
20091201|2009-06-22 13:00,22,13.48,13.48,13.48,13.48,2
20091201|2009-06-22 14:00,22,13.46,13.46,13.46,13.46,1
20091201|2009-06-22 14:30,22,13.48,13.67,13.48,13.67,15
20091201|2009-06-22 17:00,23,13.45,13.45,13.45,13.45,1
20091201|2009-06-22 21:00,23,13.44,13.44,13.44,13.44,1
20091201|2009-06-23 07:00,23,13.55,13.55,13.55,13.55,1
20091201|2009-06-23 07:30,23,13.43,13.43,13.41,13.41,3
20091201|2009-06-23 08:30,23,13.46,13.58,13.46,13.58,10
20091201|2009-06-23 09:00,23,13.6,13.61,13.59,13.6,16
20091201|2009-06-23 09:30,23,13.56,13.6,13.56,13.6,6
20091201|2009-06-23 10:00,23,13.59,13.65,13.55,13.65,19
20091201|2009-06-23 10:30,23,13.51,13.51,13.51,13.51,6
20091201|2009-06-23 11:00,23,13.6,13.6,13.55,13.55,5
20091201|2009-06-23 12:00,23,13.58,13.58,13.54,13.54,2
20091201|2009-06-23 13:00,23,13.58,13.58,13.56,13.56,21
20091201|2009-06-23 13:30,23,13.6,13.6,13.6,13.6,1
20091201|2009-06-23 14:30,23,13.65,13.65,13.65,13.65,1
20091201|2009-06-23 15:30,23,13.65,13.65,13.65,13.65,5
20091201|2009-06-24 06:30,24,13.56,13.56,13.56,13.56,1
20091201|2009-06-24 09:00,24,13.6,13.6,13.6,13.6,5
20091201|2009-06-24 09:30,24,13.6,13.65,13.6,13.65,24
20091201|2009-06-24 10:00,24,13.65,13.65,13.59,13.59,8
20091201|2009-06-24 10:30,24,13.6,13.6,13.58,13.58,7
20091201|2009-06-24 11:00,24,13.58,13.58,13.56,13.56,2
20091201|2009-06-24 11:30,24,13.6,13.6,13.6,13.6,2
20091201|2009-06-24 12:00,24,13.6,13.6,13.6,13.6,8
20091201|2009-06-24 12:30,24,13.61,13.61,13.6,13.6,2
20091201|2009-06-24 14:00,24,13.61,13.61,13.61,13.61,4
20091201|2009-06-24 15:30,24,13.61,13.62,13.61,13.62,3
20091201|2009-06-25 04:00,25,13.62,13.63,13.62,13.63,11
20091201|2009-06-25 08:00,25,13.63,13.66,13.63,13.66,27
20091201|2009-06-25 08:30,25,13.66,13.68,13.66,13.68,4
20091201|2009-06-25 09:00,25,13.68,13.68,13.68,13.68,7
20091201|2009-06-25 09:30,25,13.65,13.65,13.65,13.65,2
20091201|2009-06-25 10:00,25,13.65,13.65,13.65,13.65,1
20091201|2009-06-25 10:30,25,13.65,13.73,13.65,13.73,33
20091201|2009-06-25 11:00,25,13.75,13.9,13.75,13.9,24
20091201|2009-06-25 11:30,25,13.91,13.95,13.91,13.95,6
20091201|2009-06-25 12:00,25,13.97,14.09,13.92,14,15
20091201|2009-06-25 12:30,25,14.06,14.06,14,14.04,14
20091201|2009-06-25 13:00,25,13.97,14,13.96,13.96,3
20091201|2009-06-25 14:00,25,14.09,14.09,14.09,14.09,2
20091201|2009-06-26 07:30,26,14.02,14.05,14.02,14.05,6
20091201|2009-06-26 08:00,26,14.05,14.05,14.05,14.05,3
20091201|2009-06-26 08:30,26,14.09,14.1,14.07,14.1,3
20091201|2009-06-26 09:00,26,14.1,14.1,14.1,14.1,4
20091201|2009-06-26 09:30,26,14.1,14.18,14.1,14.18,10
20091201|2009-06-26 10:00,26,14.2,14.2,14.13,14.13,12
20091201|2009-06-26 10:30,26,14.17,14.17,14.01,14.01,11
20091201|2009-06-26 11:00,26,14.1,14.1,13.99,13.99,5
20091201|2009-06-26 12:00,26,14.08,14.1,14,14,8
20091201|2009-06-26 12:30,26,14.07,14.08,14.07,14.08,3
20091201|2009-06-26 13:00,26,14.05,14.06,14.01,14.06,7
20091201|2009-06-29 09:00,29,14.05,14.05,14.05,14.05,2
20091201|2009-06-29 09:30,29,14.01,14.01,14.01,14.01,1
20091201|2009-06-29 10:00,29,14,14,14,14,1
20091201|2009-06-29 10:30,29,14.02,14.02,14.02,14.02,1
20091201|2009-06-29 11:00,29,14.04,14.04,14.02,14.02,3
20091201|2009-06-29 11:30,29,14,14,14,14,1
20091201|2009-06-29 12:00,29,14,14,14,14,2
20091201|2009-06-29 12:30,29,14,14,14,14,1
20091201|2009-06-29 13:00,29,14,14,14,14,6
20091201|2009-06-29 13:30,29,14.01,14.01,14.01,14.01,1
20091201|2009-06-29 15:30,29,14,14,14,14,1
20091201|2009-06-30 05:30,30,14,14,14,14,4
20091201|2009-06-30 07:00,30,13.99,13.99,13.98,13.98,8
20091201|2009-06-30 08:00,30,14,14,14,14,2
20091201|2009-06-30 08:30,30,13.99,14,13.97,13.97,9
20091201|2009-06-30 09:00,30,13.97,13.97,13.97,13.97,1
20091201|2009-06-30 09:30,30,14,14,13.77,13.79,26
20091201|2009-06-30 10:00,30,13.75,13.79,13.75,13.78,8
20091201|2009-06-30 10:30,30,13.78,13.78,13.74,13.74,7
20091201|2009-06-30 12:00,30,13.8,13.8,13.8,13.8,1
20091201|2009-06-30 12:30,30,13.77,13.77,13.76,13.76,12
20091201|2009-06-30 13:00,30,13.79,13.79,13.75,13.76,5
20091201|2009-06-30 15:30,30,13.76,13.76,13.76,13.76,1
20091201|2009-06-30 17:00,1,13.76,13.76,13.71,13.71,6
20091201|2009-07-01 08:00,1,13.8,13.81,13.8,13.81,7
20091201|2009-07-01 09:00,1,13.76,13.82,13.76,13.82,8
20091201|2009-07-01 09:30,1,13.82,13.82,13.82,13.82,2
20091201|2009-07-01 10:00,1,13.82,13.82,13.82,13.82,1
20091201|2009-07-01 10:30,1,13.85,13.85,13.73,13.73,15
20091201|2009-07-01 11:00,1,13.73,13.74,13.72,13.72,15
20091201|2009-07-01 11:30,1,13.72,13.72,13.72,13.72,2
20091201|2009-07-01 12:00,1,13.72,13.72,13.72,13.72,4
20091201|2009-07-01 13:00,1,13.79,13.8,13.79,13.8,4
20091201|2009-07-01 14:00,1,13.75,13.75,13.73,13.73,6
20091201|2009-07-01 14:30,1,13.76,13.76,13.76,13.76,1
20091201|2009-07-01 15:30,1,13.76,13.76,13.76,13.76,4
20091201|2009-07-02 07:30,2,13.66,13.66,13.66,13.66,1
20091201|2009-07-02 08:00,2,13.66,13.67,13.66,13.67,9
20091201|2009-07-02 08:30,2,13.68,13.68,13.68,13.68,1
20091201|2009-07-02 09:00,2,13.67,13.67,13.65,13.65,2
20091201|2009-07-02 09:30,2,13.65,13.67,13.65,13.67,6
20091201|2009-07-02 10:30,2,13.67,13.67,13.6,13.6,3
20091201|2009-07-02 11:00,2,13.62,13.62,13.61,13.61,2
20091201|2009-07-02 11:30,2,13.61,13.61,13.6,13.6,12
20091201|2009-07-02 12:00,2,13.6,13.6,13.6,13.6,29
20091201|2009-07-02 12:30,2,13.6,13.6,13.6,13.6,1
20091201|2009-07-02 13:00,2,13.57,13.57,13.55,13.55,3
20091201|2009-07-02 13:30,2,13.58,13.58,13.55,13.55,20
20091201|2009-07-02 14:00,2,13.55,13.55,13.5,13.5,11
20091201|2009-07-06 09:00,6,13.53,13.53,13.29,13.37,23
20091201|2009-07-06 09:30,6,13.39,13.4,13.35,13.35,8
20091201|2009-07-06 10:00,6,13.35,13.35,13.35,13.35,3
20091201|2009-07-06 11:00,6,13.32,13.32,13.29,13.32,6
20091201|2009-07-06 11:30,6,13.3,13.34,13.3,13.34,4
20091201|2009-07-06 12:30,6,13.36,13.36,13.3,13.3,29
20091201|2009-07-06 20:00,7,13.28,13.28,13.28,13.28,5
20091201|2009-07-07 07:30,7,13.28,13.28,13.28,13.28,2
20091201|2009-07-07 08:30,7,13.28,13.28,13.28,13.28,2
20091201|2009-07-07 09:00,7,13.28,13.33,13.28,13.33,5
20091201|2009-07-07 09:30,7,13.33,13.33,13.33,13.33,15
20091201|2009-07-07 10:30,7,13.36,13.36,13.29,13.29,3
20091201|2009-07-07 11:00,7,13.34,13.39,13.34,13.39,2
20091201|2009-07-07 11:30,7,13.33,13.4,13.33,13.4,5
20091201|2009-07-07 12:00,7,13.43,13.44,13.43,13.44,6
20091201|2009-07-07 12:30,7,13.48,13.48,13.47,13.47,2
20091201|2009-07-07 13:00,7,13.49,13.49,13.49,13.49,5
20091201|2009-07-07 13:30,7,13.52,13.52,13.52,13.52,1
20091201|2009-07-07 21:00,8,13.46,13.46,13.46,13.46,2
20091201|2009-07-07 22:30,8,13.46,13.46,13.46,13.46,1
20091201|2009-07-08 08:00,8,13.46,13.48,13.46,13.48,2
20091201|2009-07-08 08:30,8,13.49,13.53,13.49,13.53,7
20091201|2009-07-08 09:00,8,13.59,13.65,13.59,13.65,11
20091201|2009-07-08 09:30,8,13.62,13.63,13.62,13.63,6
20091201|2009-07-08 10:00,8,13.63,13.65,13.63,13.65,3
20091201|2009-07-08 10:30,8,13.65,13.67,13.45,13.45,13
20091201|2009-07-08 11:00,8,13.47,13.49,13.45,13.45,14
20091201|2009-07-08 11:30,8,13.51,13.55,13.49,13.49,4
20091201|2009-07-08 12:30,8,13.48,13.49,13.45,13.49,6
20091201|2009-07-08 13:00,8,13.51,13.54,13.51,13.53,3
20091201|2009-07-09 08:30,9,13.53,13.53,13.53,13.53,1
20091201|2009-07-09 09:00,9,13.53,13.53,13.53,13.53,1
20091201|2009-07-09 09:30,9,13.49,13.49,13.49,13.49,1
20091201|2009-07-09 10:00,9,13.45,13.45,13.44,13.45,3
20091201|2009-07-09 10:30,9,13.43,13.43,13.37,13.37,5
20091201|2009-07-09 11:00,9,13.39,13.39,13.39,13.39,1
20091201|2009-07-09 11:30,9,13.37,13.37,13.35,13.35,4
20091201|2009-07-09 13:00,9,13.35,13.38,13.33,13.38,6
20091201|2009-07-09 14:00,9,13.39,13.39,13.39,13.39,1
20091201|2009-07-09 14:30,9,13.35,13.35,13.35,13.35,1
20091201|2009-07-09 15:00,9,13.34,13.34,13.34,13.34,1
20091201|2009-07-09 15:30,9,13.33,13.33,13.33,13.33,1
20091201|2009-07-10 07:30,10,13.3,13.34,13.25,13.25,4
20091201|2009-07-10 08:00,10,13.22,13.33,13.22,13.33,4
20091201|2009-07-10 09:00,10,13.33,13.35,13.33,13.35,4
20091201|2009-07-10 09:30,10,13.35,13.35,13.35,13.35,2
20091201|2009-07-10 10:00,10,13.35,13.36,13.31,13.31,5
20091201|2009-07-10 10:30,10,13.32,13.32,13.26,13.26,11
20091201|2009-07-10 11:00,10,13.29,13.29,13.29,13.29,1
20091201|2009-07-10 11:30,10,13.29,13.33,13.29,13.33,2
20091201|2009-07-10 12:00,10,13.35,13.35,13.35,13.35,3
20091201|2009-07-10 12:30,10,13.35,13.35,13.35,13.35,1
20091201|2009-07-10 13:00,10,13.28,13.35,13.26,13.35,5
20091201|2009-07-10 13:30,10,13.33,13.33,13.33,13.33,1
20091201|2009-07-13 10:00,13,13.3,13.3,13.25,13.27,5
20091201|2009-07-13 10:30,13,13.25,13.25,13.25,13.25,5
20091201|2009-07-13 11:00,13,13.25,13.32,13.25,13.32,11
20091201|2009-07-13 11:30,13,13.32,13.35,13.32,13.33,11
20091201|2009-07-13 12:30,13,13.33,13.33,13.33,13.33,1
20091201|2009-07-13 13:00,13,13.33,13.33,13.31,13.31,3
20091201|2009-07-13 14:00,13,13.31,13.31,13.31,13.31,2
20091201|2009-07-13 17:30,14,13.34,13.34,13.34,13.34,1
20091201|2009-07-13 18:00,14,13.34,13.34,13.34,13.34,1
20091201|2009-07-14 07:30,14,13.25,13.25,13.25,13.25,5
20091201|2009-07-14 08:30,14,13.27,13.27,13.27,13.27,2
20091201|2009-07-14 09:00,14,13.3,13.33,13.3,13.3,3
20091201|2009-07-14 09:30,14,13.33,13.33,13.33,13.33,3
20091201|2009-07-14 10:00,14,13.3,13.3,13.3,13.3,6
20091201|2009-07-14 10:30,14,13.3,13.3,13.3,13.3,2
20091201|2009-07-14 11:00,14,13.31,13.34,13.31,13.31,16
20091201|2009-07-14 12:00,14,13.29,13.29,13.29,13.29,3
20091201|2009-07-14 12:30,14,13.29,13.29,13.29,13.29,2
20091201|2009-07-14 13:00,14,13.33,13.35,13.33,13.35,4
20091201|2009-07-14 15:30,14,13.32,13.32,13.32,13.32,2
20091201|2009-07-14 18:00,15,13.37,13.37,13.37,13.37,7
20091201|2009-07-14 21:00,15,13.37,13.37,13.37,13.37,6
20091201|2009-07-15 07:30,15,13.35,13.35,13.35,13.35,2
20091201|2009-07-15 08:00,15,13.35,13.39,13.35,13.39,5
20091201|2009-07-15 08:30,15,13.38,13.38,13.34,13.35,9
20091201|2009-07-15 09:00,15,13.33,13.39,13.33,13.39,5
20091201|2009-07-15 09:30,15,13.4,13.44,13.4,13.44,15
20091201|2009-07-15 10:00,15,13.44,13.48,13.44,13.47,4
20091201|2009-07-15 10:30,15,13.38,13.38,13.38,13.38,1
20091201|2009-07-15 11:00,15,13.35,13.43,13.35,13.43,6
20091201|2009-07-15 11:30,15,13.35,13.35,13.35,13.35,2
20091201|2009-07-15 13:00,15,13.38,13.38,13.38,13.38,2
20091201|2009-07-15 13:30,15,13.38,13.38,13.38,13.38,1
20091201|2009-07-15 15:00,15,13.38,13.47,13.38,13.47,4
20091201|2009-07-15 15:30,15,13.4,13.4,13.4,13.4,5
20091201|2009-07-15 20:30,16,13.43,13.43,13.43,13.43,1
20091201|2009-07-16 07:30,16,13.45,13.45,13.45,13.45,1
20091201|2009-07-16 09:00,16,13.4,13.42,13.4,13.42,3
20091201|2009-07-16 09:30,16,13.4,13.42,13.38,13.38,7
20091201|2009-07-16 10:00,16,13.38,13.4,13.38,13.4,3
20091201|2009-07-16 10:30,16,13.45,13.69,13.45,13.69,23
20091201|2009-07-16 11:00,16,13.61,13.68,13.58,13.68,9
20091201|2009-07-16 11:30,16,13.69,13.75,13.69,13.75,5
20091201|2009-07-16 12:00,16,13.77,13.77,13.77,13.77,2
20091201|2009-07-16 12:30,16,13.78,14,13.78,13.88,32
20091201|2009-07-16 13:00,16,13.85,13.87,13.81,13.81,6
20091201|2009-07-16 17:00,17,13.99,14.13,13.99,14.13,10
20091201|2009-07-17 06:00,17,14,14,13.95,13.98,4
20091201|2009-07-17 06:30,17,13.95,13.95,13.95,13.95,1
20091201|2009-07-17 07:30,17,13.95,14.07,13.95,14.07,9
20091201|2009-07-17 09:00,17,14.03,14.03,14.03,14.03,1
20091201|2009-07-17 09:30,17,14.05,14.14,14,14.14,22
20091201|2009-07-17 10:00,17,14.17,14.21,14.17,14.21,5
20091201|2009-07-17 10:30,17,14.12,14.12,13.99,14.05,12
20091201|2009-07-17 11:00,17,14.05,14.05,14.05,14.05,6
20091201|2009-07-17 11:30,17,14,14,14,14,3
20091201|2009-07-17 12:00,17,14,14,14,14,2
20091201|2009-07-17 12:30,17,13.93,13.93,13.9,13.9,3
20091201|2009-07-17 13:00,17,13.98,13.98,13.98,13.98,1
20091201|2009-07-20 09:00,20,13.85,13.85,13.81,13.85,4
20091201|2009-07-20 09:30,20,13.94,13.94,13.85,13.9,5
20091201|2009-07-20 10:00,20,13.96,13.96,13.96,13.96,2
20091201|2009-07-20 10:30,20,13.95,14.11,13.95,14.05,16
20091201|2009-07-20 11:00,20,14.05,14.07,14.05,14.07,11
20091201|2009-07-20 11:30,20,14.1,14.33,14.1,14.33,29
20091201|2009-07-20 12:00,20,14.33,14.37,14.33,14.37,34
20091201|2009-07-20 12:30,20,14.37,14.38,14.36,14.38,34
20091201|2009-07-20 13:00,20,14.38,14.47,14.38,14.47,14
20091201|2009-07-20 13:30,20,14.4,14.41,14.4,14.4,3
20091201|2009-07-20 22:00,21,14.42,14.42,14.42,14.42,1
20091201|2009-07-21 05:30,21,14.42,14.42,14.42,14.42,7
20091201|2009-07-21 07:00,21,14.42,14.42,14.42,14.42,3
20091201|2009-07-21 07:30,21,14.42,14.42,14.42,14.42,2
20091201|2009-07-21 08:00,21,14.41,14.41,14.41,14.41,5
20091201|2009-07-21 09:00,21,14.4,14.4,14.4,14.4,3
20091201|2009-07-21 09:30,21,14.4,14.4,14.4,14.4,14
20091201|2009-07-21 10:00,21,14.4,14.48,14.4,14.48,11
20091201|2009-07-21 10:30,21,14.45,14.45,14.2,14.4,12
20091201|2009-07-21 11:00,21,14.34,14.47,14.29,14.47,18
20091201|2009-07-21 11:30,21,14.44,14.47,14.43,14.47,4
20091201|2009-07-21 12:00,21,14.44,14.44,14.44,14.44,1
20091201|2009-07-21 13:00,21,14.36,14.36,14.35,14.35,6
20091201|2009-07-21 13:30,21,14.32,14.33,14.32,14.32,10
20091201|2009-07-21 15:30,21,14.32,14.32,14.32,14.32,3
20091201|2009-07-21 17:00,22,14.3,14.33,14.28,14.33,3
20091201|2009-07-21 18:30,22,14.39,14.44,14.39,14.44,4
20091201|2009-07-21 20:30,22,14.35,14.35,14.35,14.35,1
20091201|2009-07-22 06:30,22,14.43,14.45,14.43,14.45,2
20091201|2009-07-22 08:30,22,14.35,14.36,14.35,14.36,2
20091201|2009-07-22 09:00,22,14.36,14.36,14.26,14.26,20
20091201|2009-07-22 09:30,22,14.24,14.24,14.2,14.22,8
20091201|2009-07-22 10:00,22,14.2,14.25,14.2,14.2,9
20091201|2009-07-22 10:30,22,14.27,14.27,14.2,14.22,8
20091201|2009-07-22 11:00,22,14.27,14.3,14.25,14.25,15
20091201|2009-07-22 11:30,22,14.31,14.31,14.31,14.31,1
20091201|2009-07-22 12:30,22,14.29,14.29,14.28,14.29,11
20091201|2009-07-22 13:00,22,14.26,14.28,14.26,14.28,3
20091201|2009-07-22 14:00,22,14.21,14.21,14.15,14.15,14
20091201|2009-07-22 17:00,23,14.2,14.2,14.2,14.2,5
20091201|2009-07-22 17:30,23,14.2,14.3,14.2,14.3,5
20091201|2009-07-22 18:00,23,14.29,14.31,14.29,14.31,2
20091201|2009-07-22 18:30,23,14.25,14.29,14.25,14.29,2
20091201|2009-07-23 02:30,23,14.26,14.26,14.26,14.26,2
20091201|2009-07-23 08:30,23,14.26,14.26,14.26,14.26,1
20091201|2009-07-23 09:00,23,14.26,14.26,14.26,14.26,1
20091201|2009-07-23 09:30,23,14.29,14.29,14.29,14.29,8
20091201|2009-07-23 10:00,23,14.29,14.31,14.29,14.29,10
20091201|2009-07-23 10:30,23,14.3,14.38,14.28,14.28,17
20091201|2009-07-23 11:00,23,14.3,14.38,14.3,14.38,17
20091201|2009-07-23 11:30,23,14.39,14.4,14.39,14.4,8
20091201|2009-07-23 12:00,23,14.4,14.4,14.38,14.38,5
20091201|2009-07-23 12:30,23,14.4,14.43,14.4,14.43,17
20091201|2009-07-23 13:00,23,14.43,14.45,14.43,14.45,18
20091201|2009-07-23 13:30,23,14.45,14.45,14.45,14.45,3
20091201|2009-07-23 14:30,23,14.39,14.39,14.39,14.39,11
20091201|2009-07-23 15:30,23,14.4,14.4,14.4,14.4,1
20091201|2009-07-24 08:00,24,14.45,14.47,14.45,14.46,5
20091201|2009-07-24 09:00,24,14.48,14.48,14.48,14.48,4
20091201|2009-07-24 09:30,24,14.46,14.46,14.44,14.44,12
20091201|2009-07-24 10:00,24,14.42,14.43,14.36,14.43,9
20091201|2009-07-24 10:30,24,14.45,14.46,14.45,14.46,8
20091201|2009-07-24 11:00,24,14.46,14.46,14.45,14.46,5
20091201|2009-07-24 11:30,24,14.45,14.45,14.44,14.44,6
20091201|2009-07-24 12:00,24,14.49,14.51,14.49,14.51,33
20091201|2009-07-24 12:30,24,14.52,14.59,14.5,14.57,11
20091201|2009-07-24 13:30,24,14.57,14.57,14.54,14.55,8
20091201|2009-07-27 09:30,27,14.59,14.59,14.52,14.52,2
20091201|2009-07-27 10:00,27,14.6,14.6,14.6,14.6,2
20091201|2009-07-27 10:30,27,14.58,14.58,14.58,14.58,1
20091201|2009-07-27 11:30,27,14.51,14.51,14.51,14.51,1
20091201|2009-07-27 12:00,27,14.46,14.48,14.46,14.48,7
20091201|2009-07-27 13:00,27,14.46,14.55,14.46,14.55,3
20091201|2009-07-28 07:00,28,14.49,14.49,14.49,14.49,1
20091201|2009-07-28 07:30,28,14.4,14.4,14.4,14.4,1
20091201|2009-07-28 08:00,28,14.35,14.39,14.27,14.39,14
20091201|2009-07-28 08:30,28,14.4,14.46,14.4,14.46,11
20091201|2009-07-28 09:00,28,14.55,14.57,14.55,14.57,11
20091201|2009-07-28 09:30,28,14.52,14.56,14.52,14.56,2
20091201|2009-07-28 10:00,28,14.55,14.55,14.5,14.5,3
20091201|2009-07-28 10:30,28,14.55,14.55,14.55,14.55,4
20091201|2009-07-28 11:00,28,14.51,14.51,14.51,14.51,1
20091201|2009-07-28 11:30,28,14.52,14.55,14.52,14.55,5
20091201|2009-07-28 12:00,28,14.56,14.57,14.56,14.57,2
20091201|2009-07-28 13:00,28,14.56,14.56,14.55,14.55,2
20091201|2009-07-28 14:30,28,14.57,14.59,14.57,14.59,6
20091201|2009-07-28 15:00,28,14.57,14.57,14.57,14.57,1
20091201|2009-07-29 08:30,29,14.55,14.55,14.55,14.55,3
20091201|2009-07-29 09:00,29,14.55,14.55,14.51,14.51,20
20091201|2009-07-29 10:00,29,14.48,14.48,14.44,14.44,6
20091201|2009-07-29 10:30,29,14.44,14.45,14.35,14.35,38
20091201|2009-07-29 11:00,29,14.34,14.39,14.34,14.39,12
20091201|2009-07-29 11:30,29,14.39,14.39,14.31,14.35,8
20091201|2009-07-29 12:00,29,14.3,14.37,14.25,14.25,14
20091201|2009-07-29 12:30,29,14.21,14.21,14.05,14.05,26
20091201|2009-07-29 13:00,29,14.1,14.15,14.1,14.15,14
20091201|2009-07-29 14:00,29,14.1,14.1,14.1,14.1,11
20091201|2009-07-29 14:30,29,14.1,14.1,14.1,14.1,3
20091201|2009-07-30 07:30,30,14,14,14,14,1
20091201|2009-07-30 08:30,30,14.05,14.05,14.05,14.05,1
20091201|2009-07-30 09:00,30,14.07,14.07,14.06,14.07,6
20091201|2009-07-30 10:00,30,14.05,14.05,14.05,14.05,3
20091201|2009-07-30 10:30,30,14,14,13.91,13.91,6
20091201|2009-07-30 11:00,30,13.94,14,13.93,14,6
20091201|2009-07-30 11:30,30,13.96,13.96,13.85,13.85,9
20091201|2009-07-30 12:00,30,13.83,13.84,13.6,13.7,27
20091201|2009-07-30 12:30,30,13.6,13.65,13.55,13.6,29
20091201|2009-07-30 13:00,30,13.66,13.66,13.6,13.6,2
20091201|2009-07-30 14:30,30,13.69,13.85,13.69,13.84,18
20091201|2009-07-30 15:00,30,13.85,13.85,13.85,13.85,1
20091201|2009-07-30 17:00,31,13.62,13.62,13.61,13.61,4
20091201|2009-07-30 18:00,31,13.61,13.78,13.61,13.78,4
20091201|2009-07-31 07:30,31,13.8,13.8,13.8,13.8,6
20091201|2009-07-31 08:30,31,13.85,14.12,13.85,14.1,25
20091201|2009-07-31 09:00,31,14.16,14.18,13.9,13.9,25
20091201|2009-07-31 09:30,31,13.9,13.95,13.9,13.95,7
20091201|2009-07-31 10:00,31,13.95,13.95,13.9,13.9,10
20091201|2009-07-31 10:30,31,13.9,13.9,13.71,13.71,5
20091201|2009-07-31 11:00,31,13.7,13.7,13.7,13.7,16
20091201|2009-07-31 11:30,31,13.74,13.74,13.7,13.74,25
20091201|2009-07-31 12:00,31,13.77,13.78,13.77,13.77,44
20091201|2009-07-31 12:30,31,13.79,13.8,13.79,13.8,27
20091201|2009-08-03 09:00,3,13.8,14.02,13.8,14,12
20091201|2009-08-03 09:30,3,13.97,14,13.88,13.88,22
20091201|2009-08-03 10:00,3,13.91,13.91,13.9,13.9,8
20091201|2009-08-03 10:30,3,13.87,13.87,13.7,13.7,4
20091201|2009-08-03 11:00,3,13.62,13.62,13.5,13.58,28
20091201|2009-08-03 11:30,3,13.57,13.57,13.5,13.5,42
20091201|2009-08-03 12:00,3,13.47,13.54,13.47,13.54,5
20091201|2009-08-03 12:30,3,13.52,13.58,13.52,13.58,6
20091201|2009-08-03 13:00,3,13.55,13.55,13.55,13.55,1
20091201|2009-08-03 14:00,3,13.58,13.58,13.58,13.58,2
20091201|2009-08-03 14:30,3,13.55,13.55,13.55,13.55,1
20091201|2009-08-03 15:00,3,13.5,13.5,13.5,13.5,4
20091201|2009-08-03 22:00,4,13.55,13.55,13.55,13.55,1
20091201|2009-08-04 08:00,4,13.57,13.57,13.57,13.57,1
20091201|2009-08-04 08:30,4,13.55,13.55,13.5,13.5,6
20091201|2009-08-04 09:30,4,13.49,13.5,13.49,13.5,9
20091201|2009-08-04 10:00,4,13.49,13.52,13.48,13.52,8
20091201|2009-08-04 10:30,4,13.5,13.5,13.26,13.42,25
20091201|2009-08-04 11:00,4,13.26,13.3,13.15,13.15,15
20091201|2009-08-04 11:30,4,13.02,13.2,13.02,13.07,20
20091201|2009-08-04 12:00,4,13.12,13.12,13.12,13.12,2
20091201|2009-08-04 13:30,4,13.21,13.22,13.21,13.22,2
20091201|2009-08-04 14:00,4,13.2,13.2,13.2,13.2,1
20091201|2009-08-04 14:30,4,13.16,13.16,13.15,13.15,3
20091201|2009-08-04 15:30,4,13.15,13.15,13.15,13.15,3
20091201|2009-08-04 17:00,5,13.06,13.06,13.01,13.01,4
20091201|2009-08-04 19:00,5,13,13,13,13,2
20091201|2009-08-04 20:00,5,13,13,13,13,1
20091201|2009-08-04 21:00,5,12.98,12.98,12.97,12.97,12
20091201|2009-08-04 22:30,5,13.06,13.06,13.06,13.06,5
20091201|2009-08-05 05:30,5,13.06,13.11,13.06,13.11,3
20091201|2009-08-05 06:00,5,13.13,13.13,13.13,13.13,1
20091201|2009-08-05 07:00,5,13.12,13.13,13.12,13.13,5
20091201|2009-08-05 07:30,5,13.13,13.13,13.13,13.13,2
20091201|2009-08-05 08:00,5,13.13,13.13,13.13,13.13,1
20091201|2009-08-05 08:30,5,13.28,13.28,13.28,13.28,1
20091201|2009-08-05 09:00,5,13.29,13.31,13.29,13.3,22
20091201|2009-08-05 09:30,5,13.22,13.22,13.19,13.2,10
20091201|2009-08-05 10:00,5,13.2,13.2,13.15,13.15,11
20091201|2009-08-05 10:30,5,13.08,13.08,13.05,13.05,9
20091201|2009-08-05 11:30,5,13.11,13.12,13.1,13.1,4
20091201|2009-08-05 13:00,5,13.17,13.23,13.17,13.23,13
20091201|2009-08-06 07:00,6,13.15,13.15,13.15,13.15,1
20091201|2009-08-06 08:30,6,13.19,13.23,13.17,13.23,7
20091201|2009-08-06 09:30,6,13.23,13.23,13.08,13.13,10
20091201|2009-08-06 10:00,6,13.19,13.19,13.19,13.19,1
20091201|2009-08-06 10:30,6,13.12,13.34,13.12,13.34,9
20091201|2009-08-06 11:00,6,13.4,13.4,13.37,13.37,3
20091201|2009-08-06 11:30,6,13.3,13.3,13.3,13.3,5
20091201|2009-08-06 12:30,6,13.36,13.36,13.34,13.34,11
20091201|2009-08-06 13:00,6,13.36,13.38,13.36,13.38,9
20091201|2009-08-07 08:00,7,13.42,13.42,13.42,13.42,2
20091201|2009-08-07 08:30,7,13.45,13.62,13.45,13.62,7
20091201|2009-08-07 09:00,7,13.56,13.6,13.56,13.6,4
20091201|2009-08-07 09:30,7,13.6,13.61,13.57,13.61,21
20091201|2009-08-07 10:00,7,13.57,13.57,13.52,13.52,4
20091201|2009-08-07 10:30,7,13.45,13.61,13.45,13.61,10
20091201|2009-08-07 11:00,7,13.61,13.61,13.61,13.61,1
20091201|2009-08-07 12:00,7,13.61,13.65,13.61,13.65,8
20091201|2009-08-07 12:30,7,13.7,13.7,13.7,13.7,1
20091201|2009-08-07 13:00,7,13.8,13.8,13.8,13.8,3
20091201|2009-08-10 09:00,10,13.79,13.8,13.79,13.8,6
20091201|2009-08-10 09:30,10,13.8,13.83,13.8,13.8,8
20091201|2009-08-10 10:00,10,13.9,13.9,13.9,13.9,10
20091201|2009-08-10 10:30,10,13.86,13.86,13.77,13.77,14
20091201|2009-08-10 11:00,10,13.77,13.77,13.77,13.77,1
20091201|2009-08-10 11:30,10,13.72,13.72,13.72,13.72,1
20091201|2009-08-10 12:00,10,13.75,13.85,13.75,13.85,11
20091201|2009-08-10 13:30,10,13.87,13.87,13.87,13.87,3
20091201|2009-08-11 04:30,11,14.1,14.25,14.1,14.25,3
20091201|2009-08-11 07:00,11,13.93,14.12,13.93,14.12,6
20091201|2009-08-11 08:30,11,13.95,13.95,13.93,13.93,2
20091201|2009-08-11 09:00,11,13.9,13.9,13.9,13.9,1
20091201|2009-08-11 09:30,11,13.87,13.87,13.87,13.87,2
20091201|2009-08-11 10:00,11,13.86,13.89,13.86,13.89,3
20091201|2009-08-11 10:30,11,13.84,13.84,13.8,13.8,2
20091201|2009-08-11 12:30,11,13.95,13.95,13.95,13.95,1
20091201|2009-08-11 13:00,11,13.91,13.95,13.86,13.86,5
20091201|2009-08-11 13:30,11,13.87,13.87,13.85,13.85,2
20091201|2009-08-11 14:00,11,13.85,13.85,13.85,13.85,1
20091201|2009-08-11 21:00,12,13.96,13.96,13.96,13.96,1
20091201|2009-08-12 08:30,12,13.98,13.98,13.98,13.98,1
20091201|2009-08-12 09:00,12,13.92,13.92,13.86,13.86,3
20091201|2009-08-12 09:30,12,13.84,13.84,13.84,13.84,1
20091201|2009-08-12 10:00,12,13.85,13.85,13.85,13.85,4
20091201|2009-08-12 10:30,12,13.91,14.05,13.91,14.05,11
20091201|2009-08-12 11:00,12,14.03,14.04,13.99,13.99,15
20091201|2009-08-12 11:30,12,13.99,14.01,13.99,14.01,10
20091201|2009-08-12 12:00,12,13.96,13.96,13.96,13.96,6
20091201|2009-08-12 12:30,12,13.96,13.96,13.96,13.96,3
20091201|2009-08-12 13:00,12,13.94,13.95,13.9,13.95,8
20091201|2009-08-12 14:00,12,13.96,13.96,13.96,13.96,3
20091201|2009-08-13 08:00,13,13.96,13.96,13.96,13.96,3
20091201|2009-08-13 08:30,13,13.93,13.93,13.93,13.93,5
20091201|2009-08-13 09:00,13,13.93,13.93,13.93,13.93,2
20091201|2009-08-13 10:00,13,13.96,13.96,13.86,13.92,5
20091201|2009-08-13 10:30,13,13.95,13.95,13.86,13.86,8
20091201|2009-08-13 11:00,13,13.82,13.82,13.61,13.62,24
20091201|2009-08-13 11:30,13,13.7,13.73,13.7,13.73,2
20091201|2009-08-13 12:00,13,13.7,13.7,13.7,13.7,1
20091201|2009-08-13 12:30,13,13.7,13.7,13.7,13.7,4
20091201|2009-08-13 13:00,13,13.68,13.68,13.68,13.68,4
20091201|2009-08-13 13:30,13,13.65,13.65,13.65,13.65,2
20091201|2009-08-14 08:00,14,13.52,13.52,13.5,13.5,5
20091201|2009-08-14 09:00,14,13.58,13.58,13.5,13.5,3
20091201|2009-08-14 10:00,14,13.59,13.59,13.59,13.59,1
20091201|2009-08-14 10:30,14,13.57,13.65,13.56,13.6,12
20091201|2009-08-14 11:00,14,13.6,13.6,13.6,13.6,2
20091201|2009-08-14 12:30,14,13.59,13.59,13.48,13.48,14
20091201|2009-08-14 13:00,14,13.48,13.6,13.47,13.47,4
20091201|2009-08-14 13:30,14,13.45,13.45,13.45,13.45,6
20091201|2009-08-17 09:00,17,13.4,13.4,13.4,13.4,2
20091201|2009-08-17 09:30,17,13.16,13.36,13.16,13.25,15
20091201|2009-08-17 10:00,17,13.25,13.25,13.2,13.2,4
20091201|2009-08-17 10:30,17,13.25,13.28,13.15,13.15,9
20091201|2009-08-17 11:00,17,13.06,13.18,13.01,13.18,41
20091201|2009-08-17 11:30,17,13.18,13.18,13,13.05,26
20091201|2009-08-17 12:00,17,13.1,13.1,13.1,13.1,10
20091201|2009-08-17 12:30,17,13.14,13.18,13.14,13.16,7
20091201|2009-08-17 13:00,17,13.2,13.25,13.2,13.25,17
20091201|2009-08-17 13:30,17,13.2,13.2,13.16,13.16,2
20091201|2009-08-17 14:00,17,13.16,13.16,13.06,13.06,92
20091201|2009-08-17 14:30,17,13.1,13.12,13.1,13.1,13
20091201|2009-08-17 15:00,17,13.1,13.1,13.1,13.1,1
20091201|2009-08-17 15:30,17,13.05,13.05,13.05,13.05,15
20091201|2009-08-17 17:30,18,13.15,13.15,13.15,13.15,5
20091201|2009-08-17 19:00,18,13.09,13.09,13.09,13.09,2
20091201|2009-08-18 06:00,18,13.15,13.15,13.15,13.15,1
20091201|2009-08-18 06:30,18,13.1,13.1,13.1,13.1,1
20091201|2009-08-18 08:00,18,13.15,13.16,13.15,13.16,4
20091201|2009-08-18 08:30,18,13.1,13.1,13.06,13.06,4
20091201|2009-08-18 09:00,18,13.04,13.04,13,13.02,23
20091201|2009-08-18 09:30,18,13.01,13.01,12.99,13,11
20091201|2009-08-18 10:00,18,13,13,13,13,1
20091201|2009-08-18 10:30,18,13.04,13.23,13.04,13.23,19
20091201|2009-08-18 11:00,18,13.1,13.1,13.1,13.1,1
20091201|2009-08-18 12:00,18,13.1,13.1,13.1,13.1,2
20091201|2009-08-18 13:30,18,13.1,13.1,13.1,13.1,1
20091201|2009-08-18 14:00,18,13.05,13.12,12.97,12.97,33
20091201|2009-08-18 14:30,18,13,13,13,13,1
20091201|2009-08-18 17:00,19,12.97,12.97,12.97,12.97,1
20091201|2009-08-18 20:00,19,13.11,13.11,13.03,13.03,2
20091201|2009-08-18 22:30,19,13.11,13.11,13.11,13.11,1
20091201|2009-08-19 07:30,19,13.05,13.05,13.05,13.05,1
20091201|2009-08-19 08:00,19,13.05,13.05,13.05,13.05,3
20091201|2009-08-19 09:30,19,13.05,13.05,13.05,13.05,1
20091201|2009-08-19 10:00,19,13.1,13.18,13.09,13.18,19
20091201|2009-08-19 10:30,19,13.18,13.18,13.1,13.1,7
20091201|2009-08-19 11:00,19,13.05,13.2,13.05,13.2,12
20091201|2009-08-19 11:30,19,13.3,13.3,13.3,13.3,5
20091201|2009-08-19 12:30,19,13.25,13.25,13.25,13.25,2
20091201|2009-08-19 13:00,19,13.25,13.25,13.25,13.25,2
20091201|2009-08-19 13:30,19,13.25,13.25,13.25,13.25,1
20091201|2009-08-19 14:30,19,13.25,13.25,13.25,13.25,1
20091201|2009-08-19 15:00,19,13.25,13.25,13.25,13.25,1
20091201|2009-08-19 15:30,19,13.22,13.22,13.2,13.2,2
20091201|2009-08-19 17:00,20,13.63,13.63,13.35,13.35,2
20091201|2009-08-20 07:00,20,13.33,13.33,13.3,13.33,10
20091201|2009-08-20 07:30,20,13.37,13.4,13.37,13.4,16
20091201|2009-08-20 08:30,20,13.45,13.45,13.45,13.45,5
20091201|2009-08-20 09:00,20,13.39,13.47,13.39,13.47,32
20091201|2009-08-20 09:30,20,13.37,13.37,13.3,13.3,19
20091201|2009-08-20 10:00,20,13.29,13.3,13.29,13.3,5
20091201|2009-08-20 10:30,20,13.38,13.38,13.2,13.25,25
20091201|2009-08-20 11:00,20,13.27,13.45,13.26,13.41,25
20091201|2009-08-20 11:30,20,13.38,13.4,13.38,13.4,6
20091201|2009-08-20 12:00,20,13.38,13.38,13.38,13.38,2
20091201|2009-08-20 12:30,20,13.4,13.4,13.4,13.4,6
20091201|2009-08-20 14:00,20,13.32,13.32,13.32,13.32,1
20091201|2009-08-20 17:00,21,13.4,13.4,13.4,13.4,2
20091201|2009-08-20 20:00,21,13.54,13.54,13.54,13.54,2
20091201|2009-08-20 20:30,21,13.54,13.54,13.54,13.54,4
20091201|2009-08-20 22:00,21,13.5,13.5,13.5,13.5,2
20091201|2009-08-20 22:30,21,13.5,13.5,13.5,13.5,1
20091201|2009-08-20 23:30,21,13.55,13.55,13.55,13.55,5
20091201|2009-08-21 08:30,21,13.52,13.52,13.5,13.5,4
20091201|2009-08-21 09:30,21,13.52,13.52,13.52,13.52,7
20091201|2009-08-21 10:00,21,13.58,13.6,13.58,13.6,35
20091201|2009-08-21 10:30,21,13.67,13.67,13.58,13.67,25
20091201|2009-08-21 11:00,21,13.62,13.62,13.62,13.62,4
20091201|2009-08-21 11:30,21,13.62,13.62,13.62,13.62,2
20091201|2009-08-21 12:00,21,13.61,13.65,13.61,13.62,20
20091201|2009-08-21 12:30,21,13.64,13.67,13.64,13.67,11
20091201|2009-08-21 13:00,21,13.66,13.66,13.6,13.6,12
20091201|2009-08-24 09:00,24,13.66,13.68,13.66,13.68,20
20091201|2009-08-24 09:30,24,13.66,13.66,13.55,13.55,29
20091201|2009-08-24 10:00,24,13.64,13.64,13.6,13.6,4
20091201|2009-08-24 10:30,24,13.6,13.65,13.6,13.65,15
20091201|2009-08-24 11:00,24,13.65,13.68,13.65,13.65,5
20091201|2009-08-24 12:00,24,13.69,13.7,13.69,13.7,11
20091201|2009-08-24 12:30,24,13.7,13.82,13.7,13.72,47
20091201|2009-08-24 13:00,24,13.66,13.68,13.66,13.68,2
20091201|2009-08-24 13:30,24,13.68,13.68,13.68,13.68,1
20091201|2009-08-24 17:00,25,13.56,13.56,13.56,13.56,1
20091201|2009-08-24 23:30,25,13.65,13.65,13.65,13.65,5
20091201|2009-08-25 06:00,25,13.7,13.7,13.7,13.7,5
20091201|2009-08-25 06:30,25,13.7,13.7,13.7,13.7,1
20091201|2009-08-25 08:00,25,13.75,13.75,13.75,13.75,1
20091201|2009-08-25 09:00,25,13.71,13.71,13.7,13.7,7
20091201|2009-08-25 09:30,25,13.7,13.75,13.66,13.75,35
20091201|2009-08-25 10:00,25,13.74,13.74,13.74,13.74,2
20091201|2009-08-25 10:30,25,13.66,13.66,13.66,13.66,2
20091201|2009-08-25 11:30,25,13.67,13.7,13.66,13.66,9
20091201|2009-08-25 12:30,25,13.67,13.67,13.67,13.67,2
20091201|2009-08-25 13:00,25,13.68,13.68,13.65,13.65,2
20091201|2009-08-25 13:30,25,13.65,13.65,13.62,13.62,27
20091201|2009-08-25 14:30,25,13.65,13.65,13.65,13.65,3
20091201|2009-08-26 07:00,26,13.7,13.7,13.7,13.7,2
20091201|2009-08-26 07:30,26,13.75,13.75,13.75,13.75,1
20091201|2009-08-26 08:30,26,13.68,13.68,13.68,13.68,15
20091201|2009-08-26 09:00,26,13.67,13.67,13.67,13.67,2
20091201|2009-08-26 09:30,26,13.7,13.7,13.67,13.7,10
20091201|2009-08-26 10:00,26,13.67,13.67,13.67,13.67,37
20091201|2009-08-26 10:30,26,13.51,13.58,13.43,13.45,47
20091201|2009-08-26 11:00,26,13.48,13.49,13.36,13.36,78
20091201|2009-08-26 11:30,26,13.36,13.37,13.35,13.37,7
20091201|2009-08-26 13:00,26,13.38,13.38,13.32,13.32,4
20091201|2009-08-26 13:30,26,13.3,13.3,13.3,13.3,1
20091201|2009-08-26 14:00,26,13.3,13.3,13.3,13.3,4
20091201|2009-08-26 17:00,27,13.32,13.32,13.25,13.25,4
20091201|2009-08-26 19:30,27,13.21,13.21,13.21,13.21,3
20091201|2009-08-27 07:30,27,13.29,13.29,13.29,13.29,2
20091201|2009-08-27 08:00,27,13.32,13.32,13.3,13.3,3
20091201|2009-08-27 09:00,27,13.29,13.29,13.25,13.25,55
20091201|2009-08-27 09:30,27,13.22,13.24,13.21,13.23,21
20091201|2009-08-27 10:00,27,13.28,13.28,13.22,13.22,26
20091201|2009-08-27 10:30,27,13.23,13.26,13.15,13.15,57
20091201|2009-08-27 11:00,27,13.12,13.23,13.11,13.23,16
20091201|2009-08-27 11:30,27,13.19,13.19,13.14,13.15,5
20091201|2009-08-27 12:00,27,13.16,13.16,13.15,13.15,2
20091201|2009-08-27 12:30,27,13.15,13.15,13.1,13.15,52
20091201|2009-08-27 13:00,27,13.11,13.11,13.11,13.11,1
20091201|2009-08-27 14:00,27,13.13,13.13,13.13,13.13,3
20091201|2009-08-27 14:30,27,13.13,13.14,13.13,13.14,2
20091201|2009-08-27 15:30,27,13.14,13.15,13.14,13.15,5
20091201|2009-08-27 17:00,28,13.13,13.13,13.05,13.05,19
20091201|2009-08-28 06:00,28,13.1,13.1,13.1,13.1,2
20091201|2009-08-28 07:30,28,13.13,13.13,13.13,13.13,3
20091201|2009-08-28 09:30,28,13.1,13.1,13.1,13.1,7
20091201|2009-08-28 10:00,28,13.1,13.12,13.1,13.12,3
20091201|2009-08-28 10:30,28,13.15,13.18,13.1,13.1,28
20091201|2009-08-28 11:30,28,13.15,13.15,13.15,13.15,1
20091201|2009-08-28 12:30,28,13.18,13.18,13.18,13.18,1
20091201|2009-08-28 13:00,28,13.12,13.18,13.12,13.18,7
20091201|2009-08-28 13:30,28,13.16,13.16,13.16,13.16,1
20091201|2009-08-31 09:00,31,13.14,13.14,13.14,13.14,2
20091201|2009-08-31 09:30,31,13.14,13.14,13.02,13.05,96
20091201|2009-08-31 10:00,31,13.07,13.08,13.07,13.08,62
20091201|2009-08-31 10:30,31,13.08,13.08,13.05,13.05,38
20091201|2009-08-31 11:00,31,13.05,13.05,13.05,13.05,2
20091201|2009-08-31 11:30,31,13.06,13.08,13.05,13.08,10
20091201|2009-08-31 12:00,31,13.08,13.08,13.08,13.08,20
20091201|2009-08-31 12:30,31,13.08,13.08,13.08,13.08,12
20091201|2009-08-31 13:00,31,13.09,13.09,13.09,13.09,1
20091201|2009-08-31 13:30,31,13.13,13.13,13.13,13.13,1
20091201|2009-08-31 20:30,1,13.05,13.05,13.05,13.05,1
20091201|2009-09-01 07:30,1,13.09,13.09,13.09,13.09,5
20091201|2009-09-01 08:30,1,13.09,13.09,13.09,13.09,5
20091201|2009-09-01 09:00,1,13.07,13.08,13.07,13.08,4
20091201|2009-09-01 09:30,1,13.07,13.09,13.06,13.06,15
20091201|2009-09-01 10:30,1,13.02,13.02,13.02,13.02,2
20091201|2009-09-01 11:00,1,13.06,13.06,13.05,13.05,3
20091201|2009-09-01 11:30,1,13.04,13.06,13.01,13.01,7
20091201|2009-09-01 12:30,1,13.01,13.01,13,13,8
20091201|2009-09-01 13:00,1,13.02,13.02,13,13,22
20091201|2009-09-01 13:30,1,13,13,13,13,3
20091201|2009-09-01 14:30,1,13,13,13,13,1
20091201|2009-09-01 15:00,1,13.02,13.02,13.02,13.02,1
20091201|2009-09-02 08:30,2,13.01,13.01,13.01,13.01,1
20091201|2009-09-02 09:00,2,13.01,13.13,13.01,13.13,5
20091201|2009-09-02 09:30,2,13.13,13.13,13.13,13.13,1
20091201|2009-09-02 10:30,2,13.07,13.07,12.99,12.99,8
20091201|2009-09-02 11:00,2,13.01,13.08,13.01,13.05,13
20091201|2009-09-02 11:30,2,13.07,13.07,13.07,13.07,2
20091201|2009-09-02 12:00,2,13.06,13.06,13.06,13.06,2
20091201|2009-09-02 12:30,2,13.1,13.15,13.1,13.15,5
20091201|2009-09-02 13:30,2,13.2,13.22,13.2,13.22,6
20091201|2009-09-02 14:00,2,13.2,13.2,13.2,13.2,4
20091201|2009-09-02 15:00,2,13.2,13.2,13.2,13.2,9
20091201|2009-09-03 07:30,3,13.2,13.2,13.2,13.2,10
20091201|2009-09-03 08:00,3,13.2,13.2,13.2,13.2,10
20091201|2009-09-03 08:30,3,13.2,13.2,13.2,13.2,1
20091201|2009-09-03 09:00,3,13.22,13.29,13.22,13.29,13
20091201|2009-09-03 09:30,3,13.34,13.34,13.34,13.34,2
20091201|2009-09-03 10:00,3,13.3,13.3,13.22,13.22,18
20091201|2009-09-03 10:30,3,13.25,13.26,13.19,13.26,18
20091201|2009-09-03 11:00,3,13.31,13.31,13.26,13.26,3
20091201|2009-09-03 11:30,3,13.26,13.28,13.26,13.28,2
20091201|2009-09-03 13:00,3,13.3,13.34,13.3,13.34,2
20091201|2009-09-03 15:00,3,13.3,13.3,13.3,13.3,1
20091201|2009-09-03 20:30,4,13.34,13.34,13.34,13.34,5
20091201|2009-09-04 06:30,4,13.34,13.34,13.34,13.34,5
20091201|2009-09-04 08:00,4,13.28,13.28,13.28,13.28,1
20091201|2009-09-04 09:00,4,13.24,13.25,13.19,13.24,15
20091201|2009-09-04 09:30,4,13.23,13.25,13.2,13.2,11
20091201|2009-09-04 10:00,4,13.2,13.24,13.2,13.23,40
20091201|2009-09-04 10:30,4,13.25,13.25,13.23,13.23,3
20091201|2009-09-04 11:00,4,13.23,13.23,13.15,13.15,33
20091201|2009-09-04 11:30,4,13.15,13.15,13.15,13.15,15
20091201|2009-09-04 12:00,4,13.19,13.19,13.19,13.19,2
20091201|2009-09-04 13:00,4,13.16,13.23,13.15,13.23,29
20091201|2009-09-04 13:30,4,13.2,13.2,13.2,13.2,2
20091201|2009-09-08 08:00,8,13.15,13.15,13.15,13.15,6
20091201|2009-09-08 08:30,8,13.15,13.2,13.15,13.2,8
20091201|2009-09-08 09:00,8,13.22,13.33,13.22,13.28,21
20091201|2009-09-08 09:30,8,13.28,13.3,13.22,13.22,18
20091201|2009-09-08 10:00,8,13.18,13.18,13.18,13.18,2
20091201|2009-09-08 10:30,8,13.18,13.2,13.18,13.2,5
20091201|2009-09-08 11:00,8,13.2,13.2,13.15,13.15,27
20091201|2009-09-08 11:30,8,13.15,13.15,13.15,13.15,2
20091201|2009-09-08 12:30,8,13.19,13.19,13.15,13.15,7
20091201|2009-09-08 13:00,8,13.15,13.2,13.15,13.2,17
20091201|2009-09-08 13:30,8,13.2,13.2,13.2,13.2,1
20091201|2009-09-08 15:00,8,13.15,13.15,13.15,13.15,9
20091201|2009-09-09 09:30,9,13.15,13.16,13.13,13.15,17
20091201|2009-09-09 10:30,9,13.34,13.34,13.24,13.24,10
20091201|2009-09-09 11:00,9,13.26,13.26,13.26,13.26,3
20091201|2009-09-09 11:30,9,13.3,13.3,13.3,13.3,1
20091201|2009-09-09 12:30,9,13.31,13.31,13.28,13.28,4
20091201|2009-09-09 13:00,9,13.26,13.3,13.23,13.23,25
20091201|2009-09-09 13:30,9,13.22,13.22,13.19,13.19,5
20091201|2009-09-09 15:30,9,13.24,13.24,13.24,13.24,10
20091201|2009-09-09 17:00,10,13.23,13.23,13.23,13.23,2
20091201|2009-09-09 22:00,10,13.28,13.28,13.27,13.27,3
20091201|2009-09-10 08:30,10,13.29,13.38,13.29,13.38,11
20091201|2009-09-10 09:00,10,13.38,13.38,13.37,13.37,5
20091201|2009-09-10 09:30,10,13.35,13.35,13.29,13.29,20
20091201|2009-09-10 10:30,10,13.37,13.37,13.3,13.3,12
20091201|2009-09-10 11:00,10,13.31,13.34,13.31,13.34,12
20091201|2009-09-10 11:30,10,13.35,13.35,13.35,13.35,1
20091201|2009-09-10 12:00,10,13.37,13.37,13.37,13.37,1
20091201|2009-09-10 12:30,10,13.46,13.46,13.41,13.41,9
20091201|2009-09-10 13:00,10,13.41,13.44,13.4,13.4,18
20091201|2009-09-10 13:30,10,13.4,13.4,13.4,13.4,1
20091201|2009-09-10 14:30,10,13.43,13.43,13.38,13.38,2
20091201|2009-09-10 15:30,10,13.44,13.5,13.44,13.5,41
20091201|2009-09-10 17:00,11,13.55,13.55,13.47,13.47,7
20091201|2009-09-10 17:30,11,13.55,13.55,13.55,13.55,6
20091201|2009-09-11 07:00,11,13.59,13.59,13.59,13.59,5
20091201|2009-09-11 08:00,11,13.59,13.59,13.59,13.59,3
20091201|2009-09-11 08:30,11,13.59,13.64,13.49,13.52,38
20091201|2009-09-11 09:00,11,13.56,13.6,13.5,13.58,14
20091201|2009-09-11 09:30,11,13.52,13.52,13.5,13.5,6
20091201|2009-09-11 10:00,11,13.47,13.47,13.42,13.44,10
20091201|2009-09-11 10:30,11,13.45,13.47,13.42,13.42,20
20091201|2009-09-11 11:00,11,13.45,13.45,13.45,13.45,5
20091201|2009-09-11 12:00,11,13.47,13.47,13.44,13.44,6
20091201|2009-09-11 12:30,11,13.41,13.45,13.41,13.45,4
20091201|2009-09-11 13:00,11,13.44,13.44,13.44,13.44,5
20091201|2009-09-14 09:00,14,13.45,13.45,13.45,13.45,1
20091201|2009-09-14 10:30,14,13.45,13.58,13.45,13.58,29
20091201|2009-09-14 11:00,14,13.59,13.62,13.59,13.61,6
20091201|2009-09-14 11:30,14,13.61,13.65,13.61,13.64,17
20091201|2009-09-14 12:00,14,13.64,13.77,13.63,13.75,42
20091201|2009-09-14 12:30,14,13.75,13.77,13.75,13.75,25
20091201|2009-09-14 13:00,14,13.75,13.75,13.75,13.75,20
20091201|2009-09-14 14:00,14,13.75,13.75,13.75,13.75,1
20091201|2009-09-14 15:30,14,13.74,13.74,13.74,13.74,1
20091201|2009-09-15 03:00,15,13.75,13.75,13.75,13.75,1
20091201|2009-09-15 09:00,15,13.79,13.8,13.79,13.8,6
20091201|2009-09-15 09:30,15,13.8,13.85,13.8,13.85,15
20091201|2009-09-15 10:00,15,13.83,13.83,13.83,13.83,1
20091201|2009-09-15 10:30,15,13.84,13.95,13.77,13.77,27
20091201|2009-09-15 11:00,15,13.79,13.92,13.79,13.85,18
20091201|2009-09-15 11:30,15,13.84,13.84,13.83,13.83,3
20091201|2009-09-15 12:00,15,13.85,13.85,13.8,13.8,10
20091201|2009-09-15 12:30,15,13.8,13.8,13.77,13.77,6
20091201|2009-09-15 13:00,15,13.76,13.76,13.76,13.76,1
20091201|2009-09-15 17:00,16,13.73,13.73,13.73,13.73,1
20091201|2009-09-15 22:30,16,13.75,13.75,13.75,13.75,1
20091201|2009-09-16 08:30,16,13.7,13.74,13.7,13.74,2
20091201|2009-09-16 09:00,16,13.68,13.68,13.68,13.68,1
20091201|2009-09-16 09:30,16,13.7,13.7,13.7,13.7,10
20091201|2009-09-16 10:00,16,13.7,13.72,13.69,13.69,10
20091201|2009-09-16 10:30,16,13.68,13.78,13.65,13.65,20
20091201|2009-09-16 11:00,16,13.65,13.7,13.63,13.7,16
20091201|2009-09-16 12:00,16,13.64,13.64,13.64,13.64,2
20091201|2009-09-16 12:30,16,13.63,13.63,13.62,13.62,3
20091201|2009-09-16 13:00,16,13.62,13.68,13.6,13.6,28
20091201|2009-09-16 14:00,16,13.6,13.6,13.6,13.6,28
20091201|2009-09-17 08:30,17,13.67,13.67,13.67,13.67,1
20091201|2009-09-17 09:30,17,13.61,13.61,13.55,13.55,3
20091201|2009-09-17 10:00,17,13.6,13.63,13.6,13.63,7
20091201|2009-09-17 10:30,17,13.65,13.73,13.64,13.64,21
20091201|2009-09-17 11:00,17,13.64,13.65,13.64,13.65,2
20091201|2009-09-17 11:30,17,13.66,13.67,13.65,13.67,6
20091201|2009-09-17 12:00,17,13.68,13.69,13.67,13.69,29
20091201|2009-09-17 13:00,17,13.68,13.72,13.68,13.72,3
20091201|2009-09-18 08:00,18,13.8,13.8,13.8,13.8,22
20091201|2009-09-18 08:30,18,13.78,13.78,13.78,13.78,1
20091201|2009-09-18 09:30,18,13.85,13.85,13.8,13.81,14
20091201|2009-09-18 10:30,18,13.79,13.91,13.79,13.9,16
20091201|2009-09-18 11:00,18,13.9,14.03,13.9,14.02,31
20091201|2009-09-18 11:30,18,13.99,13.99,13.89,13.92,30
20091201|2009-09-18 12:00,18,13.9,13.9,13.89,13.9,9
20091201|2009-09-18 12:30,18,13.9,13.96,13.9,13.96,10
20091201|2009-09-18 13:00,18,13.97,14,13.97,13.98,5
20091201|2009-09-18 13:30,18,14,14,14,14,2
20091201|2009-09-21 09:00,21,14,14.15,14,14.15,11
20091201|2009-09-21 10:00,21,14.1,14.18,14.06,14.18,26
20091201|2009-09-21 10:30,21,14.19,14.25,14.19,14.2,63
20091201|2009-09-21 11:00,21,14.24,14.33,14.24,14.25,41
20091201|2009-09-21 11:30,21,14.3,14.31,14.25,14.25,8
20091201|2009-09-21 12:00,21,14.25,14.25,14.22,14.22,12
20091201|2009-09-21 12:30,21,14.25,14.26,14.24,14.24,4
20091201|2009-09-21 13:00,21,14.27,14.31,14.26,14.31,12
20091201|2009-09-21 13:30,21,14.27,14.27,14.27,14.27,1
20091201|2009-09-21 14:00,21,14.28,14.28,14.28,14.28,10
20091201|2009-09-21 14:30,21,14.28,14.28,14.28,14.28,1
20091201|2009-09-21 15:30,21,14.31,14.31,14.28,14.28,3
20091201|2009-09-21 18:00,22,14.25,14.25,14.25,14.25,1
20091201|2009-09-21 20:30,22,14.25,14.3,14.25,14.3,3
20091201|2009-09-21 21:30,22,14.2,14.2,14.2,14.2,1
20091201|2009-09-21 22:30,22,14.18,14.18,14.18,14.18,3
20091201|2009-09-22 04:00,22,14.26,14.28,14.26,14.28,3
20091201|2009-09-22 04:30,22,14.28,14.28,14.28,14.28,1
20091201|2009-09-22 05:00,22,14.3,14.31,14.3,14.31,6
20091201|2009-09-22 06:00,22,14.32,14.32,14.32,14.32,2
20091201|2009-09-22 06:30,22,14.32,14.33,14.32,14.33,7
20091201|2009-09-22 07:00,22,14.35,14.35,14.35,14.35,5
20091201|2009-09-22 07:30,22,14.35,14.35,14.35,14.35,6
20091201|2009-09-22 08:00,22,14.37,14.38,14.37,14.38,4
20091201|2009-09-22 08:30,22,14.4,14.55,14.4,14.45,71
20091201|2009-09-22 09:00,22,14.41,14.49,14.4,14.43,22
20091201|2009-09-22 09:30,22,14.45,14.45,14.4,14.4,12
20091201|2009-09-22 10:00,22,14.38,14.38,14.36,14.36,2
20091201|2009-09-22 10:30,22,14.38,14.49,14.38,14.45,92
20091201|2009-09-22 11:00,22,14.41,14.45,14.33,14.4,21
20091201|2009-09-22 11:30,22,14.37,14.4,14.35,14.35,9
20091201|2009-09-22 12:00,22,14.3,14.32,14.26,14.32,8
20091201|2009-09-22 12:30,22,14.26,14.26,14.15,14.15,20
20091201|2009-09-22 13:00,22,14.15,14.18,14.08,14.15,13
20091201|2009-09-22 13:30,22,14.12,14.12,14.05,14.06,24
20091201|2009-09-22 14:00,22,14.06,14.1,14.06,14.1,4
20091201|2009-09-22 14:30,22,14.06,14.06,14.05,14.05,10
20091201|2009-09-22 15:30,22,14.1,14.1,14.1,14.1,2
20091201|2009-09-23 02:00,23,14.13,14.13,14.13,14.13,1
20091201|2009-09-23 03:00,23,14.17,14.18,14.17,14.18,6
20091201|2009-09-23 06:30,23,14.18,14.18,14.18,14.18,4
20091201|2009-09-23 07:00,23,14.18,14.18,14.18,14.18,4
20091201|2009-09-23 08:30,23,14.2,14.2,14.2,14.2,4
20091201|2009-09-23 09:00,23,14.18,14.22,14.18,14.22,8
20091201|2009-09-23 09:30,23,14.23,14.3,14.23,14.28,13
20091201|2009-09-23 10:00,23,14.28,14.32,14.27,14.32,9
20091201|2009-09-23 10:30,23,14.3,14.34,14.21,14.21,25
20091201|2009-09-23 11:00,23,14.23,14.23,14.11,14.15,11
20091201|2009-09-23 11:30,23,14.15,14.15,14.12,14.12,8
20091201|2009-09-23 12:00,23,14.12,14.19,14.11,14.19,9
20091201|2009-09-23 12:30,23,14.18,14.2,14.18,14.2,8
20091201|2009-09-23 13:00,23,14.16,14.16,14.16,14.16,1
20091201|2009-09-24 08:00,24,14.21,14.25,14.21,14.25,5
20091201|2009-09-24 09:00,24,14.2,14.2,14.2,14.2,1
20091201|2009-09-24 09:30,24,14.2,14.2,14.2,14.2,11
20091201|2009-09-24 10:00,24,14.19,14.2,14.19,14.2,8
20091201|2009-09-24 10:30,24,14.2,14.2,14.05,14.05,31
20091201|2009-09-24 11:00,24,14.04,14.05,14.03,14.03,27
20091201|2009-09-24 11:30,24,14,14,13.94,13.98,21
20091201|2009-09-24 12:00,24,13.95,13.99,13.94,13.99,5
20091201|2009-09-24 12:30,24,13.95,13.96,13.95,13.96,2
20091201|2009-09-24 13:00,24,13.96,13.97,13.94,13.94,7
20091201|2009-09-24 15:30,24,13.97,13.97,13.97,13.97,2
20091201|2009-09-24 17:00,25,13.9,13.9,13.9,13.9,1
20091201|2009-09-24 18:00,25,13.94,13.96,13.9,13.9,7
20091201|2009-09-24 20:00,25,13.9,13.9,13.9,13.9,2
20091201|2009-09-24 21:00,25,13.9,13.9,13.9,13.9,5
20091201|2009-09-24 22:30,25,13.9,13.9,13.9,13.9,1
20091201|2009-09-25 00:30,25,13.9,13.9,13.9,13.9,1
20091201|2009-09-25 06:00,25,13.9,13.9,13.9,13.9,2
20091201|2009-09-25 06:30,25,13.88,13.88,13.88,13.88,2
20091201|2009-09-25 07:00,25,13.88,13.88,13.88,13.88,6
20091201|2009-09-25 07:30,25,13.88,13.93,13.88,13.93,18
20091201|2009-09-25 08:00,25,13.95,13.98,13.95,13.98,18
20091201|2009-09-25 08:30,25,13.97,13.97,13.96,13.96,5
20091201|2009-09-25 09:00,25,14.03,14.08,14.03,14.08,22
20091201|2009-09-25 09:30,25,14.08,14.1,14.06,14.09,29
20091201|2009-09-25 10:00,25,14.06,14.09,14.04,14.09,13
20091201|2009-09-25 10:30,25,14.04,14.15,14.03,14.07,121
20091201|2009-09-25 11:00,25,14.07,14.15,14.07,14.15,27
20091201|2009-09-25 11:30,25,14.18,14.18,14.15,14.15,4
20091201|2009-09-25 12:00,25,14.15,14.15,14.15,14.15,7
20091201|2009-09-25 12:30,25,14.15,14.15,14.15,14.15,1
20091201|2009-09-25 13:00,25,14.15,14.21,14.15,14.2,14
20091201|2009-09-25 13:30,25,14.2,14.2,14.2,14.2,2
20091201|2009-09-28 09:00,28,14.2,14.4,14.2,14.4,27
20091201|2009-09-28 09:30,28,14.36,14.36,14.32,14.32,20
20091201|2009-09-28 10:00,28,14.32,14.32,14.3,14.3,3
20091201|2009-09-28 10:30,28,14.29,14.29,14.2,14.2,25
20091201|2009-09-28 11:00,28,14.22,14.22,14.05,14.05,19
20091201|2009-09-28 11:30,28,14.08,14.12,14.08,14.1,7
20091201|2009-09-28 12:00,28,14.08,14.08,13.99,14,27
20091201|2009-09-28 12:30,28,14,14.02,13.98,14.02,44
20091201|2009-09-28 13:00,28,13.98,13.98,13.98,13.98,1
20091201|2009-09-28 13:30,28,13.98,13.98,13.98,13.98,4
20091201|2009-09-28 14:00,28,14,14,14,14,5
20091201|2009-09-28 15:00,28,13.98,13.98,13.98,13.98,4
20091201|2009-09-28 15:30,28,14,14,14,14,9
20091201|2009-09-28 20:00,29,13.98,13.98,13.97,13.97,2
20091201|2009-09-28 21:00,29,13.96,13.96,13.96,13.96,1
20091201|2009-09-28 22:30,29,13.95,13.95,13.95,13.95,1
20091201|2009-09-29 07:00,29,14,14,14,14,1
20091201|2009-09-29 07:30,29,14,14,14,14,4
20091201|2009-09-29 08:30,29,14.08,14.1,14.08,14.1,2
20091201|2009-09-29 09:00,29,14.1,14.1,14.1,14.1,10
20091201|2009-09-29 10:00,29,14.09,14.09,14.09,14.09,1
20091201|2009-09-29 10:30,29,14.06,14.06,13.83,13.87,34
20091201|2009-09-29 11:00,29,13.89,14.02,13.89,14.02,40
20091201|2009-09-29 11:30,29,14.02,14.09,14.02,14.09,15
20091201|2009-09-29 12:00,29,14.04,14.04,14.04,14.04,1
20091201|2009-09-29 12:30,29,14.04,14.04,14.04,14.04,4
20091201|2009-09-29 13:00,29,14.05,14.08,14.03,14.03,5
20091201|2009-09-29 15:00,29,14.06,14.06,14.06,14.06,2
20091201|2009-09-29 17:00,30,13.96,13.96,13.96,13.96,1
20091201|2009-09-30 08:00,30,14.09,14.13,14.09,14.13,9
20091201|2009-09-30 08:30,30,14.15,14.16,14.13,14.13,5
20091201|2009-09-30 09:00,30,14.1,14.16,14.1,14.16,18
20091201|2009-09-30 09:30,30,14.14,14.14,14.07,14.07,18
20091201|2009-09-30 10:00,30,14.05,14.05,14,14,21
20091201|2009-09-30 10:30,30,14.02,14.06,13.93,13.93,48
20091201|2009-09-30 11:00,30,13.96,13.98,13.96,13.98,4
20091201|2009-09-30 11:30,30,13.98,14.04,13.98,14.04,15
20091201|2009-09-30 12:30,30,13.97,13.97,13.96,13.96,2
20091201|2009-09-30 13:00,30,14,14,13.94,13.98,14
20091201|2009-09-30 15:00,30,13.97,13.97,13.97,13.97,2
20091201|2009-09-30 17:00,1,13.93,13.93,13.93,13.93,1
20091201|2009-10-01 08:30,1,14.03,14.12,13.94,14.05,11
20091201|2009-10-01 09:00,1,13.94,13.94,13.94,13.94,1
20091201|2009-10-01 09:30,1,14.03,14.15,14.03,14.09,16
20091201|2009-10-01 10:00,1,14.06,14.07,14.06,14.07,6
20091201|2009-10-01 10:30,1,14.07,14.22,14.07,14.22,60
20091201|2009-10-01 11:00,1,14.22,14.28,14.22,14.22,15
20091201|2009-10-01 11:30,1,14.23,14.25,14.22,14.25,18
20091201|2009-10-01 12:00,1,14.22,14.25,14.17,14.19,16
20091201|2009-10-01 13:00,1,14.17,14.2,14.15,14.2,8
20091201|2009-10-01 13:30,1,14.2,14.2,14.2,14.2,10
20091201|2009-10-01 17:30,2,14.18,14.28,14.18,14.28,4
20091201|2009-10-01 20:30,2,14.29,14.29,14.29,14.29,2
20091201|2009-10-01 21:00,2,14.29,14.3,14.29,14.3,10
20091201|2009-10-02 06:30,2,14.3,14.3,14.3,14.3,5
20091201|2009-10-02 07:30,2,14.33,14.36,14.33,14.36,7
20091201|2009-10-02 08:00,2,14.36,14.39,14.33,14.39,17
20091201|2009-10-02 08:30,2,14.3,14.3,14.27,14.27,2
20091201|2009-10-02 09:30,2,14.29,14.29,14.29,14.29,3
20091201|2009-10-02 10:00,2,14.26,14.26,14.21,14.25,20
20091201|2009-10-02 10:30,2,14.29,14.45,14.24,14.38,90
20091201|2009-10-02 11:00,2,14.32,14.44,14.32,14.44,38
20091201|2009-10-02 11:30,2,14.45,14.45,14.43,14.43,13
20091201|2009-10-02 12:00,2,14.45,14.45,14.4,14.4,12
20091201|2009-10-02 12:30,2,14.42,14.42,14.42,14.42,3
20091201|2009-10-02 13:00,2,14.4,14.45,14.4,14.45,8
20091201|2009-10-02 13:30,2,14.42,14.45,14.42,14.45,8
20091201|2009-10-05 09:00,5,14.49,14.6,14.49,14.54,64
20091201|2009-10-05 09:30,5,14.53,14.57,14.5,14.57,6
20091201|2009-10-05 10:00,5,14.55,14.55,14.5,14.55,23
20091201|2009-10-05 10:30,5,14.55,14.55,14.47,14.47,16
20091201|2009-10-05 11:00,5,14.5,14.51,14.45,14.46,10
20091201|2009-10-05 11:30,5,14.41,14.41,14.41,14.41,1
20091201|2009-10-05 12:00,5,14.45,14.48,14.45,14.48,6
20091201|2009-10-05 12:30,5,14.48,14.49,14.48,14.49,4
20091201|2009-10-05 13:00,5,14.47,14.51,14.47,14.51,12
20091201|2009-10-05 14:00,5,14.52,14.52,14.52,14.52,2
20091201|2009-10-05 14:30,5,14.55,14.55,14.55,14.55,10
20091201|2009-10-05 18:00,6,14.49,14.49,14.46,14.46,3
20091201|2009-10-05 20:30,6,14.46,14.46,14.46,14.46,2
20091201|2009-10-05 21:30,6,14.6,14.6,14.6,14.6,1
20091201|2009-10-05 23:00,6,14.45,14.45,14.45,14.45,1
20091201|2009-10-06 09:00,6,14.55,14.6,14.53,14.53,44
20091201|2009-10-06 09:30,6,14.55,14.55,14.5,14.55,9
20091201|2009-10-06 10:00,6,14.51,14.58,14.51,14.54,9
20091201|2009-10-06 10:30,6,14.5,14.6,14.5,14.6,60
20091201|2009-10-06 11:00,6,14.6,14.62,14.58,14.6,19
20091201|2009-10-06 11:30,6,14.62,14.62,14.56,14.56,2
20091201|2009-10-06 12:00,6,14.63,14.66,14.56,14.6,45
20091201|2009-10-06 12:30,6,14.6,14.64,14.6,14.62,4
20091201|2009-10-06 13:00,6,14.65,14.66,14.6,14.66,24
20091201|2009-10-06 14:00,6,14.7,14.7,14.7,14.7,1
20091201|2009-10-06 14:30,6,14.7,14.72,14.7,14.72,26
20091201|2009-10-06 15:30,6,14.72,14.72,14.72,14.72,6
20091201|2009-10-06 17:00,7,14.73,14.73,14.73,14.73,8
20091201|2009-10-06 17:30,7,14.71,14.71,14.7,14.7,13
20091201|2009-10-06 18:00,7,14.71,14.73,14.71,14.73,6
20091201|2009-10-06 18:30,7,14.73,14.73,14.73,14.73,6
20091201|2009-10-06 19:00,7,14.73,14.8,14.73,14.8,24
20091201|2009-10-06 19:30,7,14.76,14.76,14.75,14.75,12
20091201|2009-10-06 20:00,7,14.75,14.75,14.75,14.75,3
20091201|2009-10-07 06:00,7,14.73,14.73,14.73,14.73,3
20091201|2009-10-07 06:30,7,14.79,14.79,14.79,14.79,1
20091201|2009-10-07 07:00,7,14.79,14.79,14.79,14.79,8
20091201|2009-10-07 07:30,7,14.76,14.76,14.76,14.76,3
20091201|2009-10-07 08:30,7,14.77,14.77,14.76,14.77,12
20091201|2009-10-07 09:00,7,14.75,14.75,14.6,14.72,48
20091201|2009-10-07 09:30,7,14.73,14.75,14.73,14.74,34
20091201|2009-10-07 10:00,7,14.72,14.78,14.72,14.75,79
20091201|2009-10-07 10:30,7,14.72,14.76,14.6,14.6,46
20091201|2009-10-07 11:00,7,14.6,14.65,14.6,14.62,15
20091201|2009-10-07 11:30,7,14.65,14.72,14.65,14.7,6
20091201|2009-10-07 12:00,7,14.73,14.75,14.73,14.75,11
20091201|2009-10-07 12:30,7,14.75,14.76,14.72,14.76,18
20091201|2009-10-07 13:00,7,14.76,14.77,14.74,14.74,15
20091201|2009-10-07 14:00,7,14.75,14.75,14.75,14.75,1
20091201|2009-10-07 14:30,7,14.74,14.74,14.74,14.74,2
20091201|2009-10-07 15:00,7,14.74,14.74,14.74,14.74,1
20091201|2009-10-07 15:30,7,14.75,14.75,14.75,14.75,5
20091201|2009-10-08 01:00,8,14.75,14.75,14.71,14.71,6
20091201|2009-10-08 07:00,8,14.75,14.78,14.75,14.78,2
20091201|2009-10-08 07:30,8,14.79,14.85,14.79,14.85,63
20091201|2009-10-08 08:00,8,14.85,14.88,14.8,14.88,17
20091201|2009-10-08 08:30,8,14.82,14.82,14.82,14.82,5
20091201|2009-10-08 09:00,8,14.77,14.77,14.65,14.65,12
20091201|2009-10-08 09:30,8,14.64,14.73,14.64,14.65,10
20091201|2009-10-08 10:00,8,14.69,14.69,14.6,14.6,8
20091201|2009-10-08 10:30,8,14.65,14.75,14.65,14.75,24
20091201|2009-10-08 11:00,8,14.69,14.7,14.69,14.69,13
20091201|2009-10-08 11:30,8,14.68,14.68,14.65,14.65,18
20091201|2009-10-08 12:30,8,14.61,14.61,14.6,14.6,7
20091201|2009-10-08 13:00,8,14.61,14.61,14.55,14.6,45
20091201|2009-10-08 13:30,8,14.55,14.55,14.45,14.55,41
20091201|2009-10-08 14:00,8,14.55,14.55,14.55,14.55,31
20091201|2009-10-08 14:30,8,14.55,14.55,14.55,14.55,2
20091201|2009-10-08 15:00,8,14.55,14.55,14.55,14.55,3
20091201|2009-10-08 15:30,8,14.56,14.56,14.56,14.56,11
20091201|2009-10-08 17:00,9,14.56,14.56,14.56,14.56,7
20091201|2009-10-08 17:30,9,14.55,14.58,14.53,14.53,18
20091201|2009-10-08 18:30,9,14.5,14.5,14.5,14.5,11
20091201|2009-10-08 19:00,9,14.48,14.49,14.48,14.49,16
20091201|2009-10-12 09:00,12,14.74,14.92,14.74,14.9,72
20091201|2009-10-12 09:30,12,14.87,14.9,14.85,14.85,20
20091201|2009-10-12 10:00,12,14.85,14.9,14.85,14.9,47
20091201|2009-10-12 10:30,12,14.9,14.9,14.78,14.8,19
20091201|2009-10-12 11:00,12,14.74,14.75,14.7,14.75,48
20091201|2009-10-12 11:30,12,14.75,14.75,14.75,14.75,2
20091201|2009-10-12 12:30,12,14.8,14.8,14.8,14.8,3
20091201|2009-10-12 13:00,12,14.78,14.81,14.78,14.81,2
20091201|2009-10-12 13:30,12,14.85,14.9,14.83,14.9,50
20091201|2009-10-12 14:00,12,14.9,14.9,14.9,14.9,12
20091201|2009-10-12 14:30,12,14.89,14.89,14.89,14.89,1
20091201|2009-10-12 17:00,13,14.8,14.92,14.8,14.87,28
20091201|2009-10-13 00:30,13,14.91,14.92,14.91,14.92,2
20091201|2009-10-13 06:00,13,14.93,14.94,14.93,14.94,7
20091201|2009-10-13 06:30,13,14.93,14.94,14.93,14.94,2
20091201|2009-10-13 07:00,13,14.88,14.88,14.8,14.8,10
20091201|2009-10-13 07:30,13,14.8,14.83,14.8,14.83,3
20091201|2009-10-13 08:00,13,14.85,14.85,14.85,14.85,1
20091201|2009-10-13 08:30,13,14.84,14.84,14.81,14.82,5
20091201|2009-10-13 09:00,13,14.78,14.83,14.75,14.81,106
20091201|2009-10-13 09:30,13,14.81,14.81,14.81,14.81,24
20091201|2009-10-13 10:00,13,14.81,14.81,14.81,14.81,8
20091201|2009-10-13 10:30,13,14.81,14.81,14.68,14.71,61
20091201|2009-10-13 11:00,13,14.71,14.71,14.68,14.69,26
20091201|2009-10-13 11:30,13,14.69,14.69,14.69,14.69,3
20091201|2009-10-13 12:00,13,14.68,14.7,14.68,14.68,21
20091201|2009-10-13 12:30,13,14.68,14.68,14.61,14.63,38
20091201|2009-10-13 13:00,13,14.64,14.65,14.55,14.55,10
20091201|2009-10-13 13:30,13,14.55,14.55,14.55,14.55,4
20091201|2009-10-13 14:30,13,14.56,14.56,14.56,14.56,2
20091201|2009-10-13 15:00,13,14.56,14.56,14.56,14.56,1
20091201|2009-10-13 17:00,14,14.55,14.55,14.55,14.55,1
20091201|2009-10-13 18:00,14,14.54,14.55,14.54,14.55,2
20091201|2009-10-13 19:00,14,14.57,14.57,14.57,14.57,1
20091201|2009-10-14 01:30,14,14.61,14.61,14.61,14.61,1
20091201|2009-10-14 06:30,14,14.62,14.62,14.62,14.62,1
20091201|2009-10-14 07:30,14,14.64,14.71,14.64,14.71,3
20091201|2009-10-14 08:00,14,14.71,14.75,14.71,14.74,12
20091201|2009-10-14 08:30,14,14.74,14.75,14.74,14.75,5
20091201|2009-10-14 09:00,14,14.75,14.8,14.75,14.79,28
20091201|2009-10-14 09:30,14,14.8,14.8,14.74,14.74,16
20091201|2009-10-14 10:30,14,14.74,14.74,14.62,14.62,25
20091201|2009-10-14 11:00,14,14.62,14.62,14.58,14.61,20
20091201|2009-10-14 13:00,14,14.59,14.61,14.58,14.61,4
20091201|2009-10-14 13:30,14,14.62,14.62,14.62,14.62,5
20091201|2009-10-14 15:30,14,14.66,14.68,14.65,14.65,9
20091201|2009-10-15 03:30,15,14.65,14.65,14.65,14.65,2
20091201|2009-10-15 05:30,15,14.71,14.75,14.71,14.75,2
20091201|2009-10-15 08:30,15,14.74,14.75,14.74,14.75,4
20091201|2009-10-15 09:00,15,14.7,14.7,14.7,14.7,3
20091201|2009-10-15 09:30,15,14.7,14.7,14.7,14.7,24
20091201|2009-10-15 10:00,15,14.72,14.75,14.72,14.72,54
20091201|2009-10-15 10:30,15,14.7,14.7,14.47,14.5,69
20091201|2009-10-15 11:00,15,14.53,14.53,14.5,14.5,44
20091201|2009-10-15 11:30,15,14.53,14.54,14.53,14.54,2
20091201|2009-10-15 12:00,15,14.53,14.54,14.51,14.51,20
20091201|2009-10-15 12:30,15,14.5,14.5,14.47,14.5,7
20091201|2009-10-15 13:00,15,14.48,14.48,14.45,14.45,17
20091201|2009-10-15 14:00,15,14.44,14.44,14.44,14.44,3
20091201|2009-10-15 15:30,15,14.43,14.43,14.42,14.42,5
20091201|2009-10-15 17:00,16,14.37,14.4,14.31,14.4,21
20091201|2009-10-15 20:00,16,14.33,14.33,14.32,14.32,2
20091201|2009-10-16 04:30,16,14.38,14.38,14.38,14.38,1
20091201|2009-10-16 06:30,16,14.39,14.39,14.39,14.39,2
20091201|2009-10-16 07:00,16,14.39,14.39,14.39,14.39,1
20091201|2009-10-16 09:00,16,14.35,14.4,14.35,14.36,9
20091201|2009-10-16 09:30,16,14.35,14.38,14.35,14.38,5
20091201|2009-10-16 10:00,16,14.34,14.37,14.34,14.37,3
20091201|2009-10-16 10:30,16,14.33,14.33,14.17,14.17,82
20091201|2009-10-16 11:00,16,14.24,14.27,14.22,14.22,7
20091201|2009-10-16 11:30,16,14.26,14.26,14.22,14.22,4
20091201|2009-10-16 12:00,16,14.28,14.29,14.24,14.24,4
20091201|2009-10-16 12:30,16,14.22,14.22,14.16,14.16,20
20091201|2009-10-16 13:00,16,14.16,14.22,14.16,14.2,25
20091201|2009-10-16 13:30,16,14.19,14.23,14.18,14.2,14
20091201|2009-10-19 09:00,19,14.15,14.15,14.09,14.09,15
20091201|2009-10-19 09:30,19,14.06,14.15,14.05,14.14,30
20091201|2009-10-19 10:00,19,14.18,14.21,14.18,14.21,11
20091201|2009-10-19 10:30,19,14.18,14.18,14.1,14.1,12
20091201|2009-10-19 11:00,19,14.15,14.15,14.03,14.1,42
20091201|2009-10-19 11:30,19,14.1,14.13,14.05,14.05,7
20091201|2009-10-19 12:00,19,14.05,14.09,14.05,14.09,9
20091201|2009-10-19 12:30,19,14.09,14.09,14.03,14.04,13
20091201|2009-10-19 13:00,19,14.03,14.06,14.01,14.03,10
20091201|2009-10-19 13:30,19,14.06,14.06,14.06,14.06,1
20091201|2009-10-19 14:00,19,14.02,14.02,14.02,14.02,1
20091201|2009-10-19 15:00,19,14.08,14.12,14.02,14.02,12
20091201|2009-10-19 15:30,19,14.11,14.2,14.1,14.1,23
20091201|2009-10-19 17:00,20,14.1,14.1,14.1,14.1,2
20091201|2009-10-20 08:00,20,14.1,14.1,14.06,14.06,4
20091201|2009-10-20 09:00,20,14.12,14.12,14.12,14.12,1
20091201|2009-10-20 09:30,20,14.15,14.2,14.15,14.2,21
20091201|2009-10-20 10:00,20,14.2,14.3,14.2,14.2,28
20091201|2009-10-20 10:30,20,14.2,14.5,14.15,14.5,47
20091201|2009-10-20 11:00,20,14.4,14.4,14.28,14.4,15
20091201|2009-10-20 11:30,20,14.42,14.54,14.42,14.5,36
20091201|2009-10-20 12:00,20,14.47,14.69,14.47,14.68,27
20091201|2009-10-20 12:30,20,14.68,14.73,14.64,14.66,34
20091201|2009-10-20 13:00,20,14.68,14.73,14.65,14.73,48
20091201|2009-10-20 13:30,20,14.7,14.7,14.68,14.68,14
20091201|2009-10-20 14:00,20,14.71,14.75,14.71,14.75,14
20091201|2009-10-20 14:30,20,14.7,14.7,14.7,14.7,3
20091201|2009-10-20 15:30,20,14.7,14.7,14.7,14.7,2
20091201|2009-10-21 07:30,21,14.76,14.76,14.76,14.76,3
20091201|2009-10-21 08:00,21,14.77,14.77,14.77,14.77,2
20091201|2009-10-21 09:00,21,14.7,14.7,14.7,14.7,2
20091201|2009-10-21 09:30,21,14.7,14.7,14.7,14.7,1
20091201|2009-10-21 10:00,21,14.73,14.73,14.72,14.72,6
20091201|2009-10-21 10:30,21,14.7,14.76,14.61,14.61,24
20091201|2009-10-21 11:00,21,14.72,14.72,14.7,14.7,5
20091201|2009-10-21 11:30,21,14.71,14.71,14.7,14.7,5
20091201|2009-10-21 12:00,21,14.66,14.66,14.65,14.65,10
20091201|2009-10-21 12:30,21,14.65,14.65,14.65,14.65,13
20091201|2009-10-21 13:00,21,14.62,14.66,14.61,14.63,10
20091201|2009-10-21 14:30,21,14.63,14.63,14.6,14.6,6
20091201|2009-10-22 09:00,22,14.63,14.63,14.63,14.63,1
20091201|2009-10-22 09:30,22,14.63,14.65,14.63,14.65,10
20091201|2009-10-22 10:00,22,14.66,14.79,14.66,14.7,24
20091201|2009-10-22 10:30,22,14.75,14.75,14.67,14.7,19
20091201|2009-10-22 11:00,22,14.7,14.75,14.7,14.75,21
20091201|2009-10-22 11:30,22,14.73,14.73,14.73,14.73,3
20091201|2009-10-22 12:00,22,14.73,14.73,14.59,14.59,45
20091201|2009-10-22 12:30,22,14.59,14.59,14.55,14.55,5
20091201|2009-10-22 13:00,22,14.55,14.62,14.54,14.54,4
20091201|2009-10-22 13:30,22,14.6,14.6,14.6,14.6,5
20091201|2009-10-22 14:00,22,14.6,14.6,14.6,14.6,1
20091201|2009-10-22 15:00,22,14.61,14.61,14.57,14.57,10
20091201|2009-10-23 08:30,23,14.58,14.6,14.58,14.6,18
20091201|2009-10-23 09:00,23,14.6,14.6,14.58,14.58,2
20091201|2009-10-23 09:30,23,14.55,14.58,14.55,14.58,14
20091201|2009-10-23 10:30,23,14.51,14.67,14.51,14.63,26
20091201|2009-10-23 11:00,23,14.63,14.65,14.63,14.65,5
20091201|2009-10-23 11:30,23,14.69,14.71,14.69,14.71,21
20091201|2009-10-23 12:00,23,14.71,14.71,14.7,14.7,4
20091201|2009-10-23 12:30,23,14.68,14.68,14.68,14.68,1
20091201|2009-10-23 13:00,23,14.7,14.7,14.68,14.7,11
20091201|2009-10-23 13:30,23,14.72,14.75,14.7,14.7,21
20091201|2009-10-26 09:00,26,14.72,14.84,14.72,14.84,14
20091201|2009-10-26 09:30,26,14.84,14.85,14.79,14.79,12
20091201|2009-10-26 10:00,26,14.76,14.79,14.72,14.72,7
20091201|2009-10-26 10:30,26,14.74,14.77,14.7,14.73,42
20091201|2009-10-26 11:00,26,14.75,14.75,14.72,14.72,8
20091201|2009-10-26 11:30,26,14.74,14.74,14.74,14.74,1
20091201|2009-10-26 12:00,26,14.75,14.75,14.72,14.73,17
20091201|2009-10-26 12:30,26,14.75,14.77,14.74,14.77,15
20091201|2009-10-26 13:00,26,14.75,14.75,14.75,14.75,1
20091201|2009-10-26 13:30,26,14.75,14.75,14.75,14.75,23
20091201|2009-10-26 14:30,26,14.75,14.75,14.74,14.74,10
20091201|2009-10-26 19:00,27,14.73,14.73,14.73,14.73,1
20091201|2009-10-27 08:30,27,14.77,14.77,14.77,14.77,2
20091201|2009-10-27 09:30,27,14.81,14.81,14.81,14.81,1
20091201|2009-10-27 10:00,27,14.78,14.78,14.72,14.72,10
20091201|2009-10-27 10:30,27,14.72,14.78,14.6,14.61,32
20091201|2009-10-27 11:00,27,14.63,14.74,14.63,14.74,76
20091201|2009-10-27 11:30,27,14.7,14.7,14.7,14.7,1
20091201|2009-10-27 12:00,27,14.72,14.72,14.72,14.72,2
20091201|2009-10-27 12:30,27,14.72,14.72,14.7,14.7,15
20091201|2009-10-27 13:00,27,14.69,14.69,14.69,14.69,1
20091201|2009-10-27 15:30,27,14.68,14.68,14.68,14.68,2
20091201|2009-10-27 21:00,28,14.6,14.6,14.6,14.6,2
20091201|2009-10-28 08:30,28,14.61,14.61,14.6,14.6,6
20091201|2009-10-28 09:00,28,14.58,14.58,14.58,14.58,1
20091201|2009-10-28 09:30,28,14.57,14.6,14.57,14.57,20
20091201|2009-10-28 10:00,28,14.57,14.57,14.57,14.57,13
20091201|2009-10-28 10:30,28,14.57,14.57,14.38,14.48,96
20091201|2009-10-28 11:00,28,14.45,14.5,14.45,14.5,69
20091201|2009-10-28 11:30,28,14.5,14.51,14.49,14.49,21
20091201|2009-10-28 12:30,28,14.48,14.5,14.47,14.47,24
20091201|2009-10-28 13:00,28,14.47,14.49,14.47,14.48,14
20091201|2009-10-28 14:00,28,14.48,14.49,14.48,14.49,3
20091201|2009-10-28 14:30,28,14.47,14.47,14.45,14.45,31
20091201|2009-10-28 15:00,28,14.45,14.45,14.45,14.45,2
20091201|2009-10-28 17:00,29,14.4,14.4,14.4,14.4,35
20091201|2009-10-28 17:30,29,14.35,14.35,14.35,14.35,2
20091201|2009-10-28 20:00,29,14.4,14.4,14.4,14.4,18
20091201|2009-10-28 21:00,29,14.4,14.4,14.4,14.4,1
20091201|2009-10-28 21:30,29,14.4,14.4,14.4,14.4,2
20091201|2009-10-29 09:00,29,14.41,14.41,14.4,14.4,10
20091201|2009-10-29 09:30,29,14.39,14.4,14.39,14.4,3
20091201|2009-10-29 10:00,29,14.41,14.45,14.41,14.45,23
20091201|2009-10-29 10:30,29,14.4,14.62,14.35,14.55,105
20091201|2009-10-29 11:00,29,14.59,14.65,14.56,14.62,54
20091201|2009-10-29 12:00,29,14.61,14.69,14.61,14.69,17
20091201|2009-10-29 12:30,29,14.69,14.71,14.69,14.71,18
20091201|2009-10-29 13:00,29,14.71,14.71,14.65,14.65,32
20091201|2009-10-29 13:30,29,14.71,14.73,14.71,14.73,19
20091201|2009-10-29 14:00,29,14.72,14.73,14.72,14.73,2
20091201|2009-10-29 14:30,29,14.74,14.75,14.73,14.73,5
20091201|2009-10-29 22:00,30,14.73,14.73,14.73,14.73,1
20091201|2009-10-30 07:30,30,14.77,14.77,14.77,14.77,1
20091201|2009-10-30 08:00,30,14.78,14.8,14.78,14.8,5
20091201|2009-10-30 08:30,30,14.78,14.78,14.78,14.78,1
20091201|2009-10-30 09:00,30,14.75,14.92,14.75,14.85,76
20091201|2009-10-30 09:30,30,14.9,14.92,14.86,14.88,13
20091201|2009-10-30 10:00,30,14.9,15,14.9,15,53
20091201|2009-10-30 10:30,30,14.99,14.99,14.84,14.95,29
20091201|2009-10-30 11:00,30,14.9,14.9,14.84,14.89,9
20091201|2009-10-30 11:30,30,14.9,14.9,14.81,14.84,55
20091201|2009-10-30 12:00,30,14.8,14.85,14.8,14.85,9
20091201|2009-10-30 12:30,30,14.86,14.9,14.86,14.87,21
20091201|2009-10-30 13:00,30,14.87,14.88,14.84,14.88,21
20091201|2009-10-30 13:30,30,14.88,14.9,14.88,14.9,2
20091201|2009-11-02 09:00,2,14.94,14.96,14.93,14.96,7
20091201|2009-11-02 09:30,2,14.93,14.93,14.88,14.93,9
20091201|2009-11-02 10:00,2,14.93,14.93,14.93,14.93,1
20091201|2009-11-02 10:30,2,14.88,14.88,14.77,14.77,45
20091201|2009-11-02 11:00,2,14.81,14.81,14.68,14.68,28
20091201|2009-11-02 11:30,2,14.72,14.75,14.67,14.67,26
20091201|2009-11-02 12:00,2,14.67,14.7,14.61,14.61,32
20091201|2009-11-02 12:30,2,14.61,14.63,14.57,14.63,24
20091201|2009-11-02 13:00,2,14.63,14.63,14.54,14.6,20
20091201|2009-11-02 13:30,2,14.59,14.59,14.59,14.59,1
20091201|2009-11-02 14:00,2,14.59,14.59,14.59,14.59,10
20091201|2009-11-02 14:30,2,14.59,14.6,14.59,14.6,11
20091201|2009-11-02 15:30,2,14.56,14.6,14.55,14.6,10
20091201|2009-11-03 08:00,3,14.63,14.63,14.63,14.63,5
20091201|2009-11-03 08:30,3,14.67,14.72,14.67,14.72,9
20091201|2009-11-03 09:00,3,14.72,14.75,14.63,14.63,12
20091201|2009-11-03 09:30,3,14.66,14.7,14.6,14.6,16
20091201|2009-11-03 10:00,3,14.6,14.6,14.6,14.6,3
20091201|2009-11-03 10:30,3,14.6,14.77,14.56,14.77,40
20091201|2009-11-03 11:00,3,14.7,14.7,14.68,14.69,6
20091201|2009-11-03 12:00,3,14.68,14.68,14.68,14.68,2
20091201|2009-11-03 12:30,3,14.69,14.69,14.69,14.69,1
20091201|2009-11-03 13:00,3,14.7,14.72,14.7,14.72,5
20091201|2009-11-03 17:00,4,14.75,14.75,14.75,14.75,1
20091201|2009-11-04 09:30,4,14.68,14.68,14.68,14.68,3
20091201|2009-11-04 10:00,4,14.68,14.72,14.68,14.72,3
20091201|2009-11-04 10:30,4,14.7,14.79,14.7,14.79,27
20091201|2009-11-04 11:00,4,14.76,14.76,14.75,14.75,3
20091201|2009-11-04 11:30,4,14.76,14.76,14.76,14.76,1
20091201|2009-11-04 12:00,4,14.76,14.76,14.75,14.75,3
20091201|2009-11-04 12:30,4,14.74,14.76,14.71,14.76,20
20091201|2009-11-04 13:00,4,14.77,14.77,14.77,14.77,1
20091201|2009-11-04 14:30,4,14.76,14.76,14.74,14.74,3
20091201|2009-11-05 07:30,5,14.78,14.79,14.78,14.79,2
20091201|2009-11-05 08:00,5,14.8,14.8,14.8,14.8,3
20091201|2009-11-05 09:00,5,14.71,14.71,14.66,14.7,19
20091201|2009-11-05 09:30,5,14.7,14.73,14.7,14.7,7
20091201|2009-11-05 10:00,5,14.72,14.72,14.72,14.72,2
20091201|2009-11-05 10:30,5,14.7,14.86,14.7,14.86,42
20091201|2009-11-05 11:00,5,14.86,14.87,14.84,14.86,18
20091201|2009-11-05 11:30,5,14.84,14.84,14.79,14.8,29
20091201|2009-11-05 12:00,5,14.74,14.79,14.74,14.75,5
20091201|2009-11-05 12:30,5,14.76,14.76,14.7,14.7,41
20091201|2009-11-05 13:00,5,14.7,14.74,14.7,14.74,11
20091201|2009-11-05 14:30,5,14.73,14.73,14.73,14.73,10
20091201|2009-11-05 15:00,5,14.73,14.73,14.73,14.73,4
20091201|2009-11-05 18:00,6,14.77,14.77,14.77,14.77,2
20091201|2009-11-06 09:00,6,14.77,14.77,14.72,14.73,56
20091201|2009-11-06 10:00,6,14.78,14.78,14.75,14.75,6
20091201|2009-11-06 10:30,6,14.72,14.72,14.62,14.62,18
20091201|2009-11-06 11:00,6,14.62,14.72,14.62,14.72,9
20091201|2009-11-06 11:30,6,14.72,14.72,14.72,14.72,1
20091201|2009-11-06 12:00,6,14.7,14.7,14.7,14.7,1
20091201|2009-11-06 12:30,6,14.7,14.7,14.68,14.68,7
20091201|2009-11-06 13:00,6,14.69,14.69,14.68,14.68,4
20091201|2009-11-06 13:30,6,14.66,14.66,14.63,14.63,10
20091201|2009-11-09 09:00,9,14.65,14.65,14.56,14.6,20
20091201|2009-11-09 09:30,9,14.58,14.6,14.58,14.6,5
20091201|2009-11-09 10:00,9,14.62,14.62,14.62,14.62,1
20091201|2009-11-09 10:30,9,14.6,14.65,14.54,14.59,63
20091201|2009-11-09 11:00,9,14.55,14.65,14.54,14.65,22
20091201|2009-11-09 11:30,9,14.65,14.65,14.65,14.65,11
20091201|2009-11-09 12:00,9,14.66,14.66,14.65,14.66,7
20091201|2009-11-09 12:30,9,14.65,14.65,14.65,14.65,5
20091201|2009-11-09 13:00,9,14.63,14.63,14.58,14.58,18
20091201|2009-11-09 14:00,9,14.6,14.65,14.6,14.65,11
20091201|2009-11-09 17:00,10,14.48,14.64,14.41,14.64,11
20091201|2009-11-09 18:00,10,14.6,14.6,14.6,14.6,1
20091201|2009-11-10 02:00,10,14.63,14.63,14.63,14.63,3
20091201|2009-11-10 07:00,10,14.63,14.63,14.63,14.63,2
20091201|2009-11-10 07:30,10,14.63,14.63,14.63,14.63,1
20091201|2009-11-10 08:30,10,14.58,14.62,14.58,14.62,3
20091201|2009-11-10 09:00,10,14.55,14.58,14.55,14.57,4
20091201|2009-11-10 09:30,10,14.58,14.6,14.58,14.58,17
20091201|2009-11-10 10:00,10,14.6,14.67,14.58,14.67,7
20091201|2009-11-10 10:30,10,14.67,14.68,14.56,14.57,117
20091201|2009-11-10 11:00,10,14.64,14.64,14.64,14.64,2
20091201|2009-11-10 11:30,10,14.64,14.68,14.64,14.68,15
20091201|2009-11-10 12:00,10,14.68,14.68,14.65,14.67,24
20091201|2009-11-10 12:30,10,14.67,14.8,14.67,14.8,44
20091201|2009-11-10 13:00,10,14.8,14.82,14.79,14.8,16
20091201|2009-11-10 15:30,10,14.78,14.81,14.78,14.81,8
20091201|2009-11-10 20:00,11,14.82,14.82,14.82,14.82,3
20091201|2009-11-11 08:00,11,14.81,14.84,14.81,14.84,7
20091201|2009-11-11 09:00,11,14.83,14.84,14.83,14.84,2
20091201|2009-11-11 09:30,11,14.8,14.8,14.73,14.73,4
20091201|2009-11-11 10:30,11,14.75,14.75,14.65,14.66,55
20091201|2009-11-11 11:00,11,14.66,14.73,14.66,14.72,21
20091201|2009-11-11 11:30,11,14.72,14.72,14.7,14.7,3
20091201|2009-11-11 12:00,11,14.7,14.7,14.6,14.6,4
20091201|2009-11-11 12:30,11,14.6,14.6,14.5,14.59,75
20091201|2009-11-11 13:00,11,14.65,14.66,14.61,14.61,21
20091201|2009-11-11 13:30,11,14.6,14.6,14.6,14.6,1
20091201|2009-11-11 17:00,12,14.54,14.54,14.54,14.54,1
20091201|2009-11-12 06:00,12,14.53,14.53,14.52,14.52,5
20091201|2009-11-12 08:30,12,14.52,14.52,14.49,14.49,10
20091201|2009-11-12 09:00,12,14.5,14.55,14.49,14.55,13
20091201|2009-11-12 09:30,12,14.55,14.65,14.55,14.65,24
20091201|2009-11-12 10:00,12,14.65,14.65,14.53,14.54,13
20091201|2009-11-12 10:30,12,14.56,14.66,14.42,14.42,93
20091201|2009-11-12 11:00,12,14.44,14.48,14.44,14.45,25
20091201|2009-11-12 11:30,12,14.45,14.45,14.44,14.44,16
20091201|2009-11-12 12:00,12,14.44,14.44,14.4,14.4,21
20091201|2009-11-12 12:30,12,14.4,14.4,14.33,14.34,93
20091201|2009-11-12 13:00,12,14.34,14.34,14.3,14.3,28
20091201|2009-11-12 13:30,12,14.35,14.35,14.35,14.35,1
20091201|2009-11-12 14:30,12,14.36,14.36,14.36,14.36,3
20091201|2009-11-12 15:00,12,14.36,14.36,14.36,14.36,9
20091201|2009-11-12 15:30,12,14.36,14.37,14.36,14.37,9
20091201|2009-11-12 17:30,13,14.31,14.31,14.3,14.3,12
20091201|2009-11-13 04:30,13,14.32,14.32,14.32,14.32,1
20091201|2009-11-13 05:00,13,14.3,14.3,14.3,14.3,3
20091201|2009-11-13 07:30,13,14.27,14.27,14.27,14.27,1
20091201|2009-11-13 08:00,13,14.27,14.27,14.27,14.27,1
20091201|2009-11-13 08:30,13,14.27,14.3,14.26,14.27,7
20091201|2009-11-13 09:00,13,14.25,14.26,14.24,14.26,9
20091201|2009-11-13 09:30,13,14.26,14.35,14.23,14.35,32
20091201|2009-11-13 10:00,13,14.3,14.36,14.3,14.32,11
20091201|2009-11-13 10:30,13,14.28,14.6,14.27,14.6,36
20091201|2009-11-13 11:00,13,14.66,14.7,14.54,14.55,63
20091201|2009-11-13 11:30,13,14.54,14.54,14.45,14.45,21
20091201|2009-11-13 12:00,13,14.45,14.51,14.41,14.51,11
20091201|2009-11-13 12:30,13,14.48,14.48,14.44,14.44,7
20091201|2009-11-13 13:00,13,14.41,14.41,14.41,14.41,5
20091201|2009-11-13 13:30,13,14.42,14.46,14.41,14.46,21
20091201|2009-11-15 17:30,16,14.5,14.51,14.5,14.51,2
20091201|2009-11-15 18:30,16,14.45,14.45,14.45,14.45,2
20091201|2009-11-15 19:30,16,14.45,14.45,14.45,14.45,4
20091201|2009-11-15 23:30,16,14.37,14.37,14.3,14.35,8
20091201|2009-11-16 09:00,16,14.45,14.45,14.45,14.45,1
20091201|2009-11-16 09:30,16,14.45,14.46,14.45,14.46,8
20091201|2009-11-16 10:00,16,14.42,14.42,14.42,14.42,1
20091201|2009-11-16 10:30,16,14.44,14.51,14.44,14.51,9
20091201|2009-11-16 11:00,16,14.42,14.42,14.42,14.42,1
20091201|2009-11-16 11:30,16,14.42,14.42,14.42,14.42,1
20091201|2009-11-16 12:30,16,14.41,14.49,14.41,14.49,14
20091201|2009-11-16 13:00,16,14.53,14.53,14.5,14.5,2
20091201|2009-11-16 15:00,16,14.47,14.47,14.47,14.47,1
20091201|2009-11-17 08:30,17,14.53,14.55,14.53,14.53,8
20091201|2009-11-17 09:00,17,14.55,14.55,14.52,14.52,3
20091201|2009-11-17 09:30,17,14.52,14.52,14.45,14.51,9
20091201|2009-11-17 10:00,17,14.54,14.56,14.53,14.56,13
20091201|2009-11-17 10:30,17,14.58,14.6,14.41,14.45,35
20091201|2009-11-17 11:00,17,14.45,14.45,14.45,14.45,2
20091201|2009-11-17 11:30,17,14.49,14.49,14.49,14.49,1
20091201|2009-11-17 12:00,17,14.49,14.53,14.49,14.53,5
20091201|2009-11-17 12:30,17,14.52,14.52,14.52,14.52,2
20091201|2009-11-17 13:00,17,14.52,14.53,14.51,14.51,3
20091201|2009-11-17 13:30,17,14.49,14.5,14.49,14.5,3
20091201|2009-11-17 14:30,17,14.5,14.5,14.5,14.5,6
20091201|2009-11-17 15:30,17,14.52,14.52,14.52,14.52,1
20091201|2009-11-17 17:00,18,14.56,14.56,14.56,14.56,1
20091201|2009-11-18 09:00,18,14.58,14.6,14.58,14.6,5
20091201|2009-11-18 09:30,18,14.53,14.53,14.53,14.53,1
20091201|2009-11-18 10:30,18,14.53,14.53,14.36,14.39,12
20091201|2009-11-18 11:00,18,14.37,14.37,14.35,14.35,19
20091201|2009-11-18 11:30,18,14.35,14.35,14.35,14.35,1
20091201|2009-11-18 12:00,18,14.4,14.4,14.4,14.4,1
20091201|2009-11-18 13:00,18,14.4,14.4,14.34,14.35,9
20091201|2009-11-18 13:30,18,14.35,14.35,14.35,14.35,6
20091201|2009-11-18 14:00,18,14.39,14.39,14.35,14.35,2
20091201|2009-11-18 14:30,18,14.35,14.35,14.35,14.35,4
20091201|2009-11-18 17:00,19,14.33,14.4,14.33,14.4,2
20091201|2009-11-18 17:30,19,14.34,14.34,14.27,14.27,6
20091201|2009-11-18 18:30,19,14.34,14.34,14.34,14.34,6
20091201|2009-11-19 08:30,19,14.26,14.3,14.24,14.3,22
20091201|2009-11-19 09:00,19,14.3,14.3,14.24,14.24,8
20091201|2009-11-19 09:30,19,14.21,14.22,14.2,14.22,16
20091201|2009-11-19 10:00,19,14.27,14.27,14.23,14.23,4
20091201|2009-11-19 10:30,19,14.23,14.32,14.23,14.23,32
20091201|2009-11-19 11:00,19,14.23,14.23,14.16,14.17,54
20091201|2009-11-19 12:00,19,14.18,14.18,14.18,14.18,2
20091201|2009-11-19 12:30,19,14.2,14.2,14.2,14.2,7
20091201|2009-11-19 13:00,19,14.2,14.23,14.19,14.2,24
20091201|2009-11-19 15:30,19,14.21,14.21,14.21,14.21,1
20091201|2009-11-19 17:00,20,14.25,14.25,14.25,14.25,1
20091201|2009-11-19 18:00,20,14.25,14.25,14.25,14.25,1
20091201|2009-11-20 06:30,20,14.17,14.17,14.17,14.17,1
20091201|2009-11-20 07:00,20,14.17,14.17,14.17,14.17,5
20091201|2009-11-20 07:30,20,14.17,14.17,14.17,14.17,15
20091201|2009-11-20 08:00,20,14.2,14.2,14.2,14.2,1
20091201|2009-11-20 08:30,20,14.21,14.24,14.21,14.24,5
20091201|2009-11-20 09:30,20,14.25,14.38,14.25,14.32,10
20091201|2009-11-20 10:00,20,14.3,14.41,14.3,14.38,37
20091201|2009-11-20 10:30,20,14.38,14.6,14.38,14.58,26
20091201|2009-11-20 11:00,20,14.6,14.74,14.6,14.65,86
20091201|2009-11-20 11:30,20,14.69,14.71,14.66,14.71,18
20091201|2009-11-20 12:00,20,14.67,14.69,14.67,14.69,26
20091201|2009-11-20 12:30,20,14.7,14.75,14.69,14.72,43
20091201|2009-11-20 13:00,20,14.72,14.72,14.7,14.7,7
20091201|2009-11-20 13:30,20,14.75,14.75,14.75,14.75,10
20091201|2009-11-22 17:00,23,14.6,14.6,14.6,14.6,3
20091201|2009-11-23 08:00,23,14.7,14.7,14.7,14.7,5
20091201|2009-11-23 08:30,23,14.69,14.69,14.69,14.69,2
20091201|2009-11-23 09:00,23,14.68,14.8,14.68,14.71,37
20091201|2009-11-23 09:30,23,14.75,14.75,14.65,14.65,3
20091201|2009-11-23 10:00,23,14.7,14.7,14.62,14.62,2
20091201|2009-11-23 10:30,23,14.71,14.74,14.62,14.74,14
20091201|2009-11-23 11:00,23,14.69,14.69,14.69,14.69,2
20091201|2009-11-23 11:30,23,14.68,14.68,14.68,14.68,3
20091201|2009-11-23 13:00,23,14.68,14.7,14.68,14.7,2
20091201|2009-11-23 14:00,23,14.65,14.65,14.62,14.62,2
20091201|2009-11-23 20:30,24,14.6,14.6,14.6,14.6,1
20091201|2009-11-24 09:30,24,14.6,14.6,14.6,14.6,3
20091201|2009-11-24 10:00,24,14.65,14.66,14.65,14.66,3
20091201|2009-11-24 10:30,24,14.66,14.7,14.58,14.69,57
20091201|2009-11-24 11:30,24,14.61,14.61,14.61,14.61,5
20091201|2009-11-24 12:00,24,14.64,14.72,14.64,14.72,28
20091201|2009-11-24 12:30,24,14.72,14.72,14.65,14.7,39
20091201|2009-11-24 13:00,24,14.7,14.7,14.7,14.7,2
20091201|2009-11-24 13:30,24,14.66,14.66,14.66,14.66,1
20091201|2009-11-24 14:00,24,14.68,14.68,14.67,14.67,7
20091201|2009-11-25 09:00,25,14.69,14.76,14.69,14.76,11
20091201|2009-11-25 09:30,25,14.74,14.78,14.74,14.78,13
20091201|2009-11-25 10:00,25,14.8,14.8,14.79,14.8,18
20091201|2009-11-25 10:30,25,14.78,14.85,14.76,14.85,45
20091201|2009-11-25 11:00,25,14.84,14.84,14.8,14.8,10
20091201|2009-11-25 11:30,25,14.85,14.85,14.85,14.85,1
20091201|2009-11-25 12:00,25,14.82,14.85,14.82,14.82,11
20091201|2009-11-25 12:30,25,14.81,14.81,14.81,14.81,6
20091201|2009-11-25 13:00,25,14.81,14.83,14.81,14.83,2
20091201|2009-11-30 07:30,30,14.9,14.92,14.82,14.82,6
20091201|2009-11-30 08:00,30,14.9,14.93,14.9,14.93,2
20091201|2009-11-30 09:00,30,14.9,14.95,14.87,14.93,47
20091201|2009-11-30 09:30,30,14.93,14.95,14.93,14.95,6
20091201|2009-11-30 10:00,30,14.92,14.92,14.92,14.92,2
20091201|2009-11-30 10:30,30,14.9,14.91,14.7,14.85,26
20091201|2009-11-30 11:00,30,14.85,14.85,14.85,14.85,5
20091201|2009-11-30 12:00,30,14.82,14.82,14.8,14.8,3
20091201|2009-11-30 12:30,30,14.81,14.84,14.81,14.84,15
20091201|2009-11-30 13:00,30,14.82,14.82,14.8,14.8,2
20091201|2009-11-30 13:30,30,14.8,14.8,14.76,14.76,4
20091201|2009-11-30 14:00,30,14.8,14.8,14.8,14.8,1
20091201|2009-11-30 15:00,30,14.77,14.8,14.77,14.8,3
20091201|2009-11-30 17:00,1,14.77,14.77,14.77,14.77,1
20091201|2009-11-30 18:30,1,14.8,14.8,14.8,14.8,1
20091201|2009-12-01 08:30,1,14.84,14.85,14.84,14.85,2
20091201|2009-12-01 09:00,1,14.85,14.91,14.85,14.9,31
20091201|2009-12-01 09:30,1,14.9,14.9,14.9,14.9,5
20091201|2009-12-01 10:00,1,14.86,14.86,14.78,14.78,11
20091201|2009-12-01 10:30,1,14.85,14.88,14.84,14.85,8
20091201|2009-12-01 11:00,1,14.82,14.82,14.8,14.81,6
20091201|2009-12-01 11:30,1,14.8,14.8,14.8,14.8,4
20091201|2009-12-01 13:00,1,14.8,14.85,14.8,14.85,11
20091201|2009-12-01 14:00,1,14.85,14.88,14.85,14.88,14
20091201|2009-12-01 14:30,1,14.89,14.89,14.86,14.86,4
20091201|2009-12-01 15:00,1,14.88,14.89,14.88,14.89,4
20091201|2009-12-01 17:00,2,14.94,14.94,14.87,14.87,2
20091201|2009-12-01 19:30,2,14.87,14.87,14.85,14.85,6
20091201|2009-12-02 08:00,2,14.85,14.85,14.85,14.85,2
20091201|2009-12-02 09:00,2,14.83,14.83,14.75,14.78,32
20091201|2009-12-02 10:00,2,14.75,14.78,14.75,14.78,4
20091201|2009-12-02 10:30,2,14.78,14.9,14.78,14.9,32
20091201|2009-12-02 11:00,2,14.85,14.85,14.75,14.75,7
20091201|2009-12-02 11:30,2,14.73,14.8,14.73,14.8,5
20091201|2009-12-02 12:00,2,14.8,14.8,14.77,14.77,2
20091201|2009-12-02 13:00,2,14.8,14.81,14.8,14.81,5
20091201|2009-12-02 13:30,2,14.81,14.81,14.8,14.8,6
20091201|2009-12-02 14:30,2,14.8,14.8,14.79,14.79,2
20091201|2009-12-02 15:30,2,14.78,14.78,14.78,14.78,1
20091201|2009-12-03 07:30,3,14.78,14.8,14.76,14.79,14
20091201|2009-12-03 08:00,3,14.8,14.8,14.8,14.8,6
20091201|2009-12-03 08:30,3,14.8,14.8,14.77,14.79,15
20091201|2009-12-03 09:00,3,14.78,14.8,14.78,14.8,15
20091201|2009-12-03 09:30,3,14.8,14.83,14.8,14.83,18
20091201|2009-12-03 10:00,3,14.8,14.83,14.8,14.81,11
20091201|2009-12-03 10:30,3,14.81,14.81,14.74,14.76,47
20091201|2009-12-03 11:00,3,14.79,14.81,14.77,14.79,15
20091201|2009-12-03 11:30,3,14.78,14.78,14.77,14.78,6
20091201|2009-12-03 12:00,3,14.78,14.79,14.78,14.79,3
20091201|2009-12-03 12:30,3,14.8,14.83,14.8,14.83,2
20091201|2009-12-03 13:00,3,14.81,14.81,14.81,14.81,25
20091201|2009-12-04 09:30,4,14.78,14.78,14.78,14.78,2
20091201|2009-12-04 10:00,4,14.78,14.78,14.78,14.78,5
20091201|2009-12-04 10:30,4,14.79,14.79,14.78,14.78,4
20091201|2009-12-04 11:00,4,14.76,14.76,14.75,14.75,8
20091201|2009-12-04 11:30,4,14.75,14.75,14.73,14.73,5
20091201|2009-12-04 12:00,4,14.73,14.73,14.73,14.73,7
20091201|2009-12-04 12:30,4,14.73,14.73,14.73,14.73,15
20091201|2009-12-04 13:30,4,14.73,14.73,14.72,14.72,7
20091201|2009-12-06 17:00,7,14.73,14.73,14.73,14.73,1
20091201|2009-12-07 02:30,7,14.7,14.7,14.7,14.7,1
20091201|2009-12-07 09:00,7,14.73,14.75,14.73,14.75,12
20091201|2009-12-07 09:30,7,14.75,14.75,14.75,14.75,2
20091201|2009-12-07 10:00,7,14.73,14.75,14.73,14.75,9
20091201|2009-12-07 10:30,7,14.71,14.72,14.69,14.69,40
20091201|2009-12-07 11:00,7,14.7,14.7,14.7,14.7,1
20091201|2009-12-07 11:30,7,14.71,14.72,14.69,14.69,14
20091201|2009-12-07 13:00,7,14.72,14.72,14.72,14.72,4
20091201|2009-12-07 13:30,7,14.72,14.72,14.72,14.72,3
20091201|2009-12-07 14:30,7,14.7,14.7,14.7,14.7,1
20091201|2009-12-07 17:00,8,14.68,14.68,14.68,14.68,1
20091201|2009-12-07 22:00,8,14.7,14.7,14.7,14.7,1
20091201|2009-12-07 23:30,8,14.71,14.71,14.71,14.71,8
20091201|2009-12-08 06:30,8,14.73,14.73,14.73,14.73,6
20091201|2009-12-08 10:00,8,14.73,14.74,14.73,14.74,2
20091201|2009-12-08 10:30,8,14.74,14.74,14.74,14.74,1
20091201|2009-12-08 11:30,8,14.72,14.73,14.72,14.73,2
20091201|2009-12-08 12:30,8,14.71,14.71,14.71,14.71,11
20091201|2009-12-08 15:00,8,14.73,14.75,14.73,14.75,8
20091201|2009-12-09 09:00,9,14.72,14.73,14.72,14.73,22
20091201|2009-12-09 09:30,9,14.74,14.74,14.74,14.74,1
20091201|2009-12-09 10:00,9,14.74,14.74,14.72,14.73,10
20091201|2009-12-09 10:30,9,14.73,14.75,14.73,14.75,4
20091201|2009-12-09 12:00,9,14.75,14.75,14.75,14.75,14
20091201|2009-12-09 12:30,9,14.73,14.73,14.73,14.73,1
20091201|2009-12-09 13:00,9,14.76,14.76,14.76,14.76,1
20091201|2009-12-09 15:30,9,14.76,14.77,14.76,14.77,10
20091201|2009-12-09 17:30,10,14.79,14.79,14.79,14.79,1
20091201|2009-12-09 18:30,10,14.83,14.83,14.83,14.83,1
20091201|2009-12-10 03:00,10,14.8,14.8,14.8,14.8,1
20091201|2009-12-10 04:00,10,14.8,14.8,14.8,14.8,2
20091201|2009-12-10 08:30,10,14.76,14.76,14.76,14.76,4
20091201|2009-12-10 09:00,10,14.78,14.78,14.78,14.78,1
20091201|2009-12-10 10:00,10,14.78,14.78,14.77,14.77,6
20091201|2009-12-10 10:30,10,14.77,14.77,14.77,14.77,7
20091201|2009-12-10 11:30,10,14.77,14.78,14.77,14.78,6
20091201|2009-12-10 13:00,10,14.79,14.79,14.79,14.79,1
20091201|2009-12-10 22:30,11,14.79,14.79,14.79,14.79,1
20091201|2009-12-11 07:30,11,14.79,14.83,14.79,14.83,11
20091201|2009-12-11 09:00,11,14.81,14.83,14.81,14.83,19
20091201|2009-12-11 09:30,11,14.83,14.85,14.83,14.85,4
20091201|2009-12-11 10:00,11,14.85,14.89,14.81,14.88,26
20091201|2009-12-11 10:30,11,14.81,14.81,14.81,14.81,28
20091201|2009-12-11 11:00,11,14.85,14.85,14.85,14.85,1
20091201|2009-12-11 11:30,11,14.81,14.81,14.81,14.81,50
20091201|2009-12-11 12:30,11,14.83,14.84,14.83,14.83,8
20091201|2009-12-11 13:00,11,14.82,14.82,14.81,14.81,25
20091201|2009-12-11 13:30,11,14.83,14.84,14.83,14.84,5
20091201|2009-12-13 17:00,14,14.85,14.86,14.85,14.86,23
20091201|2009-12-13 17:30,14,14.86,14.86,14.86,14.86,1
20091201|2009-12-14 01:00,14,14.86,14.86,14.86,14.86,1
20091201|2009-12-14 02:30,14,14.84,14.84,14.84,14.84,1
20091201|2009-12-14 08:30,14,14.84,14.86,14.83,14.86,14
20091201|2009-12-14 10:00,14,14.83,14.83,14.83,14.83,3
20091201|2009-12-14 10:30,14,14.83,14.85,14.83,14.85,56
20091201|2009-12-14 11:00,14,14.85,14.85,14.85,14.85,40
20091201|2009-12-14 11:30,14,14.85,14.85,14.85,14.85,20
20091201|2009-12-14 12:00,14,14.86,14.86,14.85,14.86,8
20091201|2009-12-14 12:30,14,14.85,14.85,14.85,14.85,9
20091201|2009-12-14 13:00,14,14.86,14.86,14.86,14.86,1
20091201|2009-12-15 09:30,15,14.85,14.85,14.85,14.85,2
20091201|2009-12-15 10:00,15,14.85,14.85,14.83,14.83,21
20091201|2009-12-15 10:30,15,14.83,14.83,14.83,14.83,30
20091201|2009-12-15 12:00,15,14.85,14.85,14.85,14.85,1
20091201|2009-12-15 13:00,15,14.86,14.86,14.86,14.86,1
20091201|2009-12-15 13:30,15,14.86,14.87,14.86,14.87,44
20091201|2009-12-16 09:00,16,14.86,14.86,14.86,14.86,19
20091201|2009-12-16 09:30,16,14.86,14.86,14.86,14.86,7
20091201|2009-12-16 10:00,16,14.86,14.86,14.86,14.86,5
20091201|2009-12-16 10:30,16,14.86,14.86,14.86,14.86,10
20091201|2009-12-16 11:00,16,14.86,14.86,14.86,14.86,18
20091201|2009-12-16 12:30,16,14.85,14.85,14.85,14.85,5
20091201|2009-12-16 13:00,16,14.85,14.85,14.85,14.85,2
20091201|2009-12-16 14:30,16,14.85,14.85,14.85,14.85,10
20091201|2009-12-17 04:00,17,14.84,14.84,14.84,14.84,1
20091201|2009-12-17 08:30,17,14.85,14.85,14.85,14.85,20
20091201|2009-12-17 09:00,17,14.85,14.85,14.85,14.85,45
20091201|2009-12-17 09:30,17,14.85,14.85,14.85,14.85,49
20091201|2009-12-17 10:00,17,14.85,14.85,14.85,14.85,1
20091201|2009-12-17 11:00,17,14.86,14.86,14.86,14.86,5
20091201|2009-12-17 14:00,17,14.85,14.85,14.85,14.85,5
20091201|2009-12-17 15:30,17,14.86,14.88,14.86,14.88,49
20091201|2009-12-18 07:30,18,14.86,14.86,14.85,14.85,14
20091201|2009-12-18 08:30,18,14.85,14.85,14.85,14.85,6
20091201|2009-12-18 09:00,18,14.84,14.84,14.83,14.83,8
20091201|2009-12-18 10:00,18,14.85,14.85,14.85,14.85,1
20091201|2009-12-18 10:30,18,14.84,14.85,14.84,14.85,12
20091201|2009-12-18 11:00,18,14.84,14.84,14.83,14.83,92
20091201|2009-12-18 11:30,18,14.83,14.83,14.83,14.83,15
20091201|2009-12-18 12:00,18,14.83,14.83,14.83,14.83,20
20091201|2009-12-18 12:30,18,14.83,14.83,14.82,14.83,21
20091201|2009-12-18 13:00,18,14.83,14.83,14.83,14.83,5
20091201|2009-12-18 13:30,18,14.83,14.83,14.83,14.83,1
20091201|2009-12-21 03:00,21,14.86,14.86,14.86,14.86,1
20091201|2009-12-21 09:00,21,14.84,14.85,14.84,14.85,20
20091201|2009-12-21 09:30,21,14.83,14.83,14.82,14.83,29
20091201|2009-12-21 10:00,21,14.83,14.83,14.82,14.82,135
20091201|2009-12-21 13:00,21,14.83,14.83,14.83,14.83,1
20091201|2009-12-21 13:30,21,14.82,14.82,14.82,14.82,2
20091201|2009-12-22 04:00,22,14.85,14.85,14.85,14.85,1
20091201|2009-12-22 06:30,22,14.83,14.83,14.83,14.83,2
20091201|2009-12-22 08:00,22,14.85,14.85,14.85,14.85,1
20091201|2009-12-22 10:30,22,14.84,14.84,14.84,14.84,2
20091201|2009-12-22 11:30,22,14.84,14.84,14.84,14.84,2
20091201|2009-12-22 13:00,22,14.84,14.84,14.84,14.84,1
20091201|2009-12-22 13:30,22,14.84,14.84,14.84,14.84,17
20091201|2009-12-22 15:30,22,14.84,14.84,14.84,14.84,30
20091201|2009-12-22 17:30,23,14.84,14.84,14.84,14.84,8
20091201|2009-12-23 01:30,23,14.84,14.84,14.84,14.84,1
20091201|2009-12-23 09:30,23,14.84,14.84,14.84,14.84,8
20091201|2009-12-23 10:30,23,14.84,14.84,14.84,14.84,1
20091201|2009-12-23 12:00,23,14.84,14.84,14.84,14.84,101
20091201|2009-12-23 12:30,23,14.84,14.84,14.84,14.84,26
20091201|2009-12-23 13:00,23,14.84,14.84,14.84,14.84,1
20091201|2009-12-24 03:00,24,14.84,14.84,14.84,14.84,1
20091201|2009-12-24 06:30,24,14.84,14.84,14.84,14.84,4
20091201|2009-12-24 09:00,24,14.84,14.84,14.84,14.84,5
20091201|2009-12-27 17:00,28,14.9,14.9,14.9,14.9,6
20091201|2009-12-27 17:30,28,14.9,14.9,14.9,14.9,8
20091201|2009-12-27 18:00,28,14.95,14.95,14.95,14.95,200
20091201|2009-12-28 09:30,28,14.93,14.93,14.9,14.9,13
20091201|2009-12-28 10:00,28,14.93,14.93,14.93,14.93,11
20091201|2009-12-28 10:30,28,14.91,14.91,14.91,14.91,12
20091201|2009-12-28 11:00,28,14.9,14.91,14.9,14.91,4
20091201|2009-12-28 12:00,28,14.91,14.91,14.91,14.91,5
20091201|2009-12-28 13:30,28,14.92,14.92,14.92,14.92,4
20091201|2009-12-28 23:00,29,14.92,14.92,14.92,14.92,5
20091201|2009-12-29 08:00,29,14.92,14.92,14.92,14.92,6
20091201|2009-12-29 10:00,29,14.92,14.92,14.92,14.92,3
20091201|2009-12-29 11:00,29,14.93,14.93,14.92,14.92,4
20091201|2009-12-29 11:30,29,14.92,14.92,14.92,14.92,10
20091201|2009-12-29 13:00,29,14.92,14.92,14.91,14.91,5
20091201|2009-12-30 09:30,30,14.93,14.93,14.93,14.93,1
20091201|2009-12-30 10:30,30,14.93,14.94,14.93,14.94,4
20091201|2009-12-30 11:00,30,14.94,14.94,14.94,14.94,4
20091201|2009-12-30 11:30,30,14.92,14.92,14.92,14.92,10
20100201|2008-05-05 09:00,5,18.5,18.5,18.5,18.5,0
20100201|2008-05-05 16:00,5,18.5,18.5,18.5,18.5,0
20100201|2008-05-05 22:30,6,18.52,18.52,18.52,18.52,0
20100201|2008-05-06 07:30,6,18.52,18.52,18.52,18.52,0
20100201|2008-05-06 11:30,6,18.61,18.61,18.6,18.6,0
20100201|2008-05-06 13:00,6,18.65,18.65,18.65,18.65,0
20100201|2008-05-06 16:00,6,18.6,18.6,18.6,18.6,0
20100201|2008-05-07 16:00,7,18.6,18.6,18.6,18.6,0
20100201|2008-05-08 16:00,8,18.6,18.6,18.6,18.6,0
20100201|2008-05-09 16:00,9,18.6,18.6,18.6,18.6,0
20100201|2008-05-12 16:00,12,18.6,18.6,18.6,18.6,0
20100201|2008-05-13 16:00,13,18.6,18.6,18.6,18.6,0
20100201|2008-05-14 16:00,14,18.6,18.6,18.6,18.6,0
20100201|2008-05-15 04:30,15,18.7,18.7,18.7,18.7,0
20100201|2008-05-15 09:30,15,18.62,18.62,18.6,18.6,0
20100201|2008-05-15 16:00,15,18.6,18.6,18.6,18.6,0
20100201|2008-05-16 16:00,16,18.6,18.6,18.6,18.6,0
20100201|2008-05-19 15:30,19,18.6,18.6,18.6,18.6,0
20100201|2008-05-19 16:00,19,18.6,18.6,18.6,18.6,0
20100201|2008-05-20 16:00,20,18.6,18.6,18.6,18.6,0
20100201|2008-05-21 16:00,21,18.6,18.6,18.6,18.6,0
20100201|2008-05-22 16:00,22,18.6,18.6,18.6,18.6,0
20100201|2008-05-23 08:00,23,18.6,18.6,18.6,18.6,0
20100201|2008-05-23 16:00,23,18.6,18.6,18.6,18.6,0
20100201|2008-05-27 16:00,27,18.6,18.6,18.6,18.6,0
20100201|2008-05-28 16:00,28,18.6,18.6,18.6,18.6,0
20100201|2008-05-29 13:00,29,18.6,18.6,18.6,18.6,0
20100201|2008-05-29 16:00,29,18.6,18.6,18.6,18.6,0
20100201|2008-05-30 12:00,30,18.65,18.65,18.65,18.65,0
20100201|2008-05-30 13:00,30,18.7,18.7,18.7,18.7,0
20100201|2008-05-30 16:00,30,18.65,18.65,18.65,18.65,0
20100201|2008-06-02 16:00,2,18.65,18.65,18.65,18.65,0
20100201|2008-06-03 09:30,3,18.75,18.75,18.75,18.75,0
20100201|2008-06-03 10:30,3,18.75,18.75,18.75,18.75,0
20100201|2008-06-03 16:00,3,18.88,18.88,18.88,18.88,0
20100201|2008-06-04 16:00,4,18.88,18.88,18.88,18.88,0
20100201|2008-06-05 16:00,5,18.88,18.88,18.88,18.88,0
20100201|2008-06-06 12:00,6,19.1,19.1,19.1,19.1,0
20100201|2008-06-06 16:00,6,19.1,19.1,19.1,19.1,0
20100201|2008-06-09 16:00,9,19.1,19.1,19.1,19.1,0
20100201|2008-06-10 16:00,10,19.1,19.1,19.1,19.1,0
20100201|2008-06-11 16:00,11,19.25,19.25,19.25,19.25,0
20100201|2008-06-12 16:00,12,19.35,19.35,19.35,19.35,0
20100201|2008-06-13 16:00,13,19.35,19.35,19.35,19.35,0
20100201|2008-06-16 15:30,16,19.68,19.68,19.68,19.68,0
20100201|2008-06-17 15:30,17,19.68,19.68,19.68,19.68,0
20100201|2008-06-18 16:00,18,19.89,19.89,19.89,19.89,0
20100201|2008-06-19 11:30,19,19.79,19.79,19.75,19.75,0
20100201|2008-06-19 15:30,19,19.75,19.75,19.75,19.75,0
20100201|2008-06-20 15:30,20,19.75,19.75,19.75,19.75,0
20100201|2008-06-23 15:30,23,19.55,19.55,19.55,19.55,0
20100201|2008-06-24 08:30,24,19.4,19.4,19.4,19.4,0
20100201|2008-06-24 16:00,24,19.4,19.4,19.4,19.4,0
20100201|2008-06-25 15:30,25,19.4,19.4,19.4,19.4,0
20100201|2008-06-26 16:00,26,19.4,19.4,19.4,19.4,0
20100201|2008-06-27 15:30,27,19.4,19.4,19.4,19.4,0
20100201|2008-06-30 09:00,30,19.4,19.4,19.4,19.4,0
20100201|2008-06-30 16:00,30,19.4,19.4,19.4,19.4,0
20100201|2008-07-01 16:00,1,19.4,19.4,19.4,19.4,0
20100201|2008-07-02 16:00,2,19.4,19.4,19.4,19.4,0
20100201|2008-07-03 16:00,3,19.4,19.4,19.4,19.4,0
20100201|2008-07-04 15:30,4,19.4,19.4,19.4,19.4,0
20100201|2008-07-07 16:00,7,19.4,19.4,19.4,19.4,0
20100201|2008-07-08 09:30,8,19.4,19.4,19.4,19.4,0
20100201|2008-07-08 16:00,8,19.4,19.4,19.4,19.4,0
20100201|2008-07-09 16:00,9,19.4,19.4,19.4,19.4,0
20100201|2008-07-10 16:00,10,19.4,19.4,19.4,19.4,0
20100201|2008-07-11 16:00,11,19.4,19.4,19.4,19.4,0
20100201|2008-07-14 16:00,14,19.4,19.4,19.4,19.4,0
20100201|2008-07-15 16:00,15,19.4,19.4,19.4,19.4,0
20100201|2008-07-16 16:00,16,19.4,19.4,19.4,19.4,0
20100201|2008-07-17 16:00,17,19.4,19.4,19.4,19.4,0
20100201|2008-07-18 16:00,18,19.4,19.4,19.4,19.4,0
20100201|2008-07-21 16:00,21,19.4,19.4,19.4,19.4,0
20100201|2008-07-22 09:30,22,19.4,19.4,19.4,19.4,0
20100201|2008-07-22 11:30,22,19.4,19.4,19.4,19.4,0
20100201|2008-07-22 16:00,22,19.4,19.4,19.4,19.4,0
20100201|2008-07-23 12:30,23,19.4,19.4,19.4,19.4,0
20100201|2008-07-23 14:00,23,19.32,19.32,19.32,19.32,0
20100201|2008-07-23 14:30,23,19.32,19.32,19.32,19.32,0
20100201|2008-07-23 16:00,23,19.4,19.4,19.4,19.4,0
20100201|2008-07-24 16:00,24,19.4,19.4,19.4,19.4,0
20100201|2008-07-25 16:00,25,19.4,19.4,19.4,19.4,0
20100201|2008-07-28 16:00,28,19.4,19.4,19.4,19.4,0
20100201|2008-07-29 09:30,29,19.32,19.32,19.32,19.32,0
20100201|2008-07-29 12:30,29,19.27,19.27,19.27,19.27,0
20100201|2008-07-29 13:00,29,19.27,19.27,19.27,19.27,0
20100201|2008-07-29 15:00,29,19.27,19.27,19.27,19.27,0
20100201|2008-07-29 16:00,29,19.27,19.27,19.27,19.27,0
20100201|2008-07-30 07:30,30,19.27,19.27,19.27,19.27,0
20100201|2008-07-30 08:00,30,19.25,19.25,19.24,19.24,0
20100201|2008-07-30 09:00,30,19.25,19.25,19.25,19.25,0
20100201|2008-07-30 10:30,30,19.1,19.1,19.1,19.1,0
20100201|2008-07-30 11:00,30,19.08,19.08,19.08,19.08,0
20100201|2008-07-30 16:00,30,19.12,19.12,19.12,19.12,0
20100201|2008-07-30 21:30,31,19.05,19.05,19,19,0
20100201|2008-07-31 15:00,31,19.1,19.1,19.1,19.1,0
20100201|2008-07-31 16:00,31,19.08,19.08,19.08,19.08,0
20100201|2008-08-01 09:30,1,19.08,19.08,19.08,19.08,0
20100201|2008-08-01 16:00,1,19.08,19.08,19.08,19.08,0
20100201|2008-08-04 16:00,4,19.08,19.08,19.08,19.08,0
20100201|2008-08-05 16:00,5,19.05,19.05,19.05,19.05,0
20100201|2008-08-06 16:00,6,19.05,19.05,19.05,19.05,0
20100201|2008-08-07 06:30,7,18.95,18.95,18.95,18.95,0
20100201|2008-08-07 08:00,7,18.94,18.94,18.94,18.94,0
20100201|2008-08-07 08:30,7,18.93,18.93,18.85,18.85,0
20100201|2008-08-07 09:00,7,18.85,18.85,18.85,18.85,0
20100201|2008-08-07 12:00,7,18.85,18.85,18.85,18.85,0
20100201|2008-08-07 16:00,7,18.85,18.85,18.85,18.85,0
20100201|2008-08-07 19:00,8,18.8,18.8,18.8,18.8,0
20100201|2008-08-08 08:30,8,18.8,18.8,18.8,18.8,0
20100201|2008-08-08 09:00,8,18.75,18.75,18.75,18.75,0
20100201|2008-08-08 16:00,8,18.72,18.72,18.72,18.72,0
20100201|2008-08-11 09:30,11,18.62,18.62,18.62,18.62,0
20100201|2008-08-11 12:00,11,18.62,18.62,18.62,18.62,0
20100201|2008-08-11 13:00,11,18.64,18.64,18.63,18.63,0
20100201|2008-08-11 16:00,11,18.62,18.62,18.62,18.62,0
20100201|2008-08-12 09:00,12,18.64,18.64,18.64,18.64,0
20100201|2008-08-12 11:30,12,18.6,18.6,18.6,18.6,0
20100201|2008-08-12 13:00,12,18.57,18.57,18.56,18.57,0
20100201|2008-08-12 16:00,12,18.57,18.57,18.57,18.57,0
20100201|2008-08-13 16:00,13,18.63,18.63,18.63,18.63,0
20100201|2008-08-14 16:00,14,18.63,18.63,18.63,18.63,0
20100201|2008-08-15 09:00,15,18.61,18.62,18.61,18.62,0
20100201|2008-08-15 09:30,15,18.61,18.62,18.61,18.62,0
20100201|2008-08-15 16:00,15,18.6,18.6,18.6,18.6,0
20100201|2008-08-18 10:00,18,18.54,18.55,18.54,18.55,0
20100201|2008-08-18 16:00,18,18.53,18.53,18.53,18.53,0
20100201|2008-08-19 12:00,19,18.35,18.35,18.35,18.35,0
20100201|2008-08-19 16:00,19,18.35,18.35,18.35,18.35,0
20100201|2008-08-20 09:00,20,18.19,18.19,18.19,18.19,0
20100201|2008-08-20 16:00,20,18.19,18.19,18.19,18.19,0
20100201|2008-08-21 10:30,21,18.36,18.36,18.35,18.35,0
20100201|2008-08-21 16:00,21,18.37,18.37,18.37,18.37,0
20100201|2008-08-22 16:00,22,18.46,18.46,18.46,18.46,0
20100201|2008-08-25 09:00,25,18.49,18.5,18.49,18.5,0
20100201|2008-08-25 10:00,25,18.55,18.55,18.54,18.54,0
20100201|2008-08-25 16:00,25,18.54,18.54,18.54,18.54,0
20100201|2008-08-26 09:00,26,18.38,18.4,18.38,18.4,0
20100201|2008-08-26 16:00,26,18.4,18.4,18.4,18.4,0
20100201|2008-08-27 16:00,27,18.37,18.37,18.37,18.37,0
20100201|2008-08-28 16:00,28,18.37,18.37,18.37,18.37,0
20100201|2008-08-29 13:00,29,18.16,18.16,18.14,18.15,0
20100201|2008-08-29 16:00,29,18.14,18.14,18.14,18.14,0
20100201|2008-09-02 11:30,2,18.03,18.03,17.87,17.89,0
20100201|2008-09-02 16:00,2,17.89,17.89,17.89,17.89,0
20100201|2008-09-03 07:30,3,17.7,17.7,17.7,17.7,0
20100201|2008-09-03 12:30,3,17.72,17.75,17.72,17.73,0
20100201|2008-09-03 14:00,3,17.73,17.73,17.73,17.73,0
20100201|2008-09-03 16:00,3,17.68,17.68,17.68,17.68,0
20100201|2008-09-04 11:00,4,17.73,17.73,17.73,17.73,0
20100201|2008-09-04 16:00,4,17.65,17.65,17.65,17.65,0
20100201|2008-09-05 16:00,5,17.61,17.61,17.61,17.61,0
20100201|2008-09-08 13:00,8,17.63,17.67,17.63,17.66,0
20100201|2008-09-08 16:00,8,17.66,17.66,17.66,17.66,0
20100201|2008-09-09 09:30,9,17.63,17.65,17.63,17.65,0
20100201|2008-09-09 16:00,9,17.63,17.63,17.63,17.63,0
20100201|2008-09-10 10:00,10,17.37,17.37,17.37,17.37,0
20100201|2008-09-10 10:30,10,17.37,17.37,17.37,17.37,0
20100201|2008-09-10 11:30,10,17.37,17.37,17.37,17.37,0
20100201|2008-09-10 12:00,10,17.37,17.37,17.37,17.37,0
20100201|2008-09-10 12:30,10,17.37,17.37,17.3,17.3,0
20100201|2008-09-10 16:00,10,17.3,17.3,17.3,17.3,0
20100201|2008-09-11 10:00,11,17.27,17.27,17.2,17.2,0
20100201|2008-09-11 11:00,11,17.21,17.21,17.21,17.21,0
20100201|2008-09-11 16:00,11,17.18,17.18,17.18,17.18,0
20100201|2008-09-12 11:30,12,17.19,17.19,17.17,17.17,0
20100201|2008-09-12 16:00,12,17.13,17.13,17.13,17.13,0
20100201|2008-09-15 10:00,15,17.05,17.1,17.04,17.06,0
20100201|2008-09-15 10:30,15,17.08,17.08,17.08,17.08,0
20100201|2008-09-15 16:00,15,17.06,17.06,17.06,17.06,0
20100201|2008-09-16 11:30,16,16.95,16.97,16.95,16.97,0
20100201|2008-09-16 16:00,16,16.97,16.97,16.97,16.97,0
20100201|2008-09-17 16:00,17,17.08,17.08,17.08,17.08,0
20100201|2008-09-18 16:00,18,17.26,17.26,17.26,17.26,0
20100201|2008-09-19 09:00,19,17.2,17.2,17.2,17.2,0
20100201|2008-09-19 16:00,19,17.2,17.2,17.2,17.2,0
20100201|2008-09-22 16:00,22,17.2,17.2,17.2,17.2,0
20100201|2008-09-23 16:00,23,17.2,17.2,17.2,17.2,0
20100201|2008-09-24 16:00,24,17.2,17.2,17.2,17.2,0
20100201|2008-09-25 16:00,25,17.2,17.2,17.2,17.2,0
20100201|2008-09-26 09:30,26,17.18,17.18,17.18,17.18,0
20100201|2008-09-26 16:00,26,17.18,17.18,17.18,17.18,0
20100201|2008-09-29 10:30,29,17.15,17.15,17.15,17.15,0
20100201|2008-09-29 16:00,29,17.15,17.15,17.15,17.15,0
20100201|2008-09-30 16:00,30,16.94,16.94,16.94,16.94,0
20100201|2008-10-01 10:00,1,16.84,16.84,16.84,16.84,0
20100201|2008-10-01 10:30,1,16.84,16.84,16.77,16.77,0
20100201|2008-10-01 11:00,1,16.77,16.77,16.76,16.76,0
20100201|2008-10-01 16:00,1,16.76,16.76,16.76,16.76,0
20100201|2008-10-02 16:00,2,16.76,16.76,16.76,16.76,0
20100201|2008-10-03 16:00,3,16.78,16.78,16.78,16.78,0
20100201|2008-10-06 16:00,6,16.78,16.78,16.78,16.78,0
20100201|2008-10-07 16:00,7,16.78,16.78,16.78,16.78,0
20100201|2008-10-08 16:00,8,16.7,16.7,16.7,16.7,0
20100201|2008-10-09 16:00,9,16.7,16.7,16.7,16.7,0
20100201|2008-10-10 12:00,10,16.44,16.44,16.44,16.44,0
20100201|2008-10-10 16:00,10,16.44,16.44,16.44,16.44,0
20100201|2008-10-13 16:00,13,16.44,16.44,16.44,16.44,0
20100201|2008-10-14 10:00,14,16.34,16.35,16.34,16.35,0
20100201|2008-10-14 16:00,14,16.35,16.35,16.35,16.35,0
20100201|2008-10-15 16:00,15,16.35,16.35,16.35,16.35,0
20100201|2008-10-16 09:30,16,16.2,16.2,16.2,16.2,0
20100201|2008-10-16 12:00,16,16.17,16.2,16.17,16.2,0
20100201|2008-10-16 12:30,16,16.15,16.15,16.15,16.15,0
20100201|2008-10-16 13:00,16,16.13,16.13,16.11,16.11,0
20100201|2008-10-16 16:00,16,16.15,16.15,16.15,16.15,0
20100201|2008-10-17 10:30,17,15.96,15.96,15.96,15.96,0
20100201|2008-10-17 11:00,17,16,16,15.76,15.76,0
20100201|2008-10-17 11:30,17,15.67,15.7,15.67,15.7,0
20100201|2008-10-17 16:00,17,15.7,15.7,15.7,15.7,0
20100201|2008-10-20 09:00,20,15.73,15.73,15.72,15.72,0
20100201|2008-10-20 15:30,20,15.72,15.72,15.72,15.72,0
20100201|2008-10-20 16:00,20,15.72,15.72,15.72,15.72,0
20100201|2008-10-21 16:00,21,15.66,15.66,15.66,15.66,0
20100201|2008-10-22 13:00,22,15.67,15.67,15.65,15.65,0
20100201|2008-10-22 16:00,22,15.66,15.66,15.66,15.66,0
20100201|2008-10-23 16:00,23,15.65,15.65,15.65,15.65,0
20100201|2008-10-24 16:00,24,15.31,15.31,15.31,15.31,0
20100201|2008-10-27 16:00,27,15.31,15.31,15.31,15.31,0
20100201|2008-10-28 11:30,28,15.26,15.26,15.26,15.26,0
20100201|2008-10-28 12:30,28,15.31,15.31,15.31,15.31,0
20100201|2008-10-28 16:00,28,15.31,15.31,15.31,15.31,0
20100201|2008-10-29 16:00,29,15.43,15.43,15.43,15.43,0
20100201|2008-10-30 09:30,30,15.71,15.71,15.71,15.71,0
20100201|2008-10-30 13:00,30,15.76,15.76,15.75,15.75,0
20100201|2008-10-30 16:00,30,15.73,15.73,15.73,15.73,0
20100201|2008-10-31 16:00,31,15.73,15.73,15.73,15.73,0
20100201|2008-11-05 14:30,5,15.48,15.48,15.48,15.48,1
20100201|2008-11-06 11:30,6,15.47,15.5,15.47,15.5,2
20100201|2008-11-07 10:30,7,15.5,15.5,15.5,15.5,2
20100201|2008-11-07 11:00,7,15.49,15.49,15.49,15.49,1
20100201|2008-11-10 11:00,10,15.5,15.5,15.5,15.5,6
20100201|2008-11-10 11:30,10,15.5,15.5,15.5,15.5,3
20100201|2008-11-10 12:30,10,15.5,15.5,15.5,15.5,1
20100201|2008-11-10 13:00,10,15.5,15.5,15.5,15.5,26
20100201|2008-11-10 13:30,10,15.5,15.5,15.5,15.5,1
20100201|2008-12-10 13:30,10,14.5,14.5,14.5,14.5,1
20100201|2008-12-11 14:30,11,14.64,14.65,14.64,14.65,3
20100201|2008-12-12 12:00,12,14.48,14.48,14.48,14.48,1
20100201|2008-12-12 13:00,12,14.5,14.5,14.5,14.5,1
20100201|2008-12-16 13:00,16,14.6,14.6,14.6,14.6,1
20100201|2008-12-22 09:00,22,14.45,14.45,14.45,14.45,1
20100201|2008-12-22 09:30,22,14.4,14.43,14.4,14.42,3
20100201|2008-12-31 11:00,31,14.25,14.25,14.25,14.25,1
20100201|2009-01-07 10:00,7,13.59,13.59,13.59,13.59,1
20100201|2009-01-07 17:00,8,13.28,13.29,13.28,13.29,2
20100201|2009-01-08 09:30,8,13.3,13.38,13.3,13.38,3
20100201|2009-01-08 11:30,8,13.39,13.4,13.39,13.4,2
20100201|2009-01-09 12:00,9,13.8,13.8,13.8,13.8,1
20100201|2009-01-12 10:30,12,14.05,14.05,14.05,14.05,2
20100201|2009-01-12 11:30,12,14,14,14,14,1
20100201|2009-01-12 13:00,12,13.99,13.99,13.99,13.99,1
20100201|2009-01-14 11:00,14,13.81,13.82,13.81,13.82,2
20100201|2009-01-20 10:30,20,13.7,13.7,13.7,13.7,2
20100201|2009-01-26 13:00,26,14.66,14.66,14.66,14.66,1
20100201|2009-01-26 14:30,26,14.69,14.69,14.69,14.69,1
20100201|2009-01-27 09:30,27,14.71,14.71,14.66,14.66,2
20100201|2009-01-27 10:30,27,14.7,14.7,14.7,14.7,1
20100201|2009-01-27 11:00,27,14.66,14.66,14.66,14.66,2
20100201|2009-01-27 14:30,27,14.66,14.66,14.66,14.66,1
20100201|2009-01-29 09:00,29,14.75,14.75,14.75,14.75,1
20100201|2009-01-29 10:30,29,14.8,14.8,14.8,14.8,1
20100201|2009-01-30 09:00,30,14.81,14.81,14.81,14.81,1
20100201|2009-01-30 11:30,30,14.78,14.78,14.75,14.75,2
20100201|2009-02-02 09:00,2,14.7,14.7,14.7,14.7,1
20100201|2009-02-02 09:30,2,14.7,14.7,14.7,14.7,1
20100201|2009-02-02 10:30,2,14.7,14.7,14.7,14.7,1
20100201|2009-02-03 07:30,3,14.51,14.51,14.51,14.51,2
20100201|2009-02-03 09:00,3,14.51,14.51,14.51,14.51,4
20100201|2009-02-03 10:30,3,14.51,14.51,14.51,14.51,1
20100201|2009-02-03 12:00,3,14.47,14.47,14.47,14.47,1
20100201|2009-02-03 15:00,3,14.4,14.4,14.4,14.4,3
20100201|2009-02-04 09:00,4,14.42,14.42,14.42,14.42,1
20100201|2009-02-04 09:30,4,14.37,14.37,14.35,14.35,8
20100201|2009-02-04 10:00,4,14.35,14.35,14.35,14.35,2
20100201|2009-02-04 10:30,4,14.37,14.38,14.3,14.38,6
20100201|2009-02-04 11:00,4,14.4,14.4,14.4,14.4,6
20100201|2009-02-04 12:00,4,14.37,14.37,14.37,14.37,1
20100201|2009-02-04 12:30,4,14.4,14.4,14.4,14.4,2
20100201|2009-02-05 13:00,5,14.41,14.41,14.41,14.41,1
20100201|2009-02-09 09:00,9,14.51,14.51,14.51,14.51,2
20100201|2009-02-09 11:30,9,14.75,14.75,14.74,14.74,2
20100201|2009-02-09 18:30,10,14.77,14.77,14.77,14.77,3
20100201|2009-02-10 07:00,10,14.75,14.75,14.75,14.75,1
20100201|2009-02-10 10:00,10,14.65,14.65,14.61,14.61,3
20100201|2009-02-12 10:30,12,14.7,14.7,14.7,14.7,2
20100201|2009-02-12 11:30,12,14.65,14.65,14.65,14.65,1
20100201|2009-02-17 08:30,17,14.67,14.67,14.67,14.67,1
20100201|2009-02-17 10:30,17,14.65,14.65,14.65,14.65,3
20100201|2009-02-18 12:00,18,14.68,14.68,14.68,14.68,1
20100201|2009-02-19 08:00,19,14.72,14.72,14.72,14.72,1
20100201|2009-02-19 10:30,19,14.78,14.78,14.72,14.72,4
20100201|2009-02-19 11:00,19,14.68,14.68,14.68,14.68,1
20100201|2009-02-19 11:30,19,14.67,14.67,14.67,14.67,2
20100201|2009-02-19 12:30,19,14.75,14.75,14.66,14.66,4
20100201|2009-02-19 15:30,19,14.66,14.66,14.65,14.65,2
20100201|2009-02-20 08:30,20,14.67,14.67,14.67,14.67,1
20100201|2009-02-20 09:30,20,14.65,14.65,14.63,14.63,2
20100201|2009-02-20 10:00,20,14.61,14.61,14.61,14.61,1
20100201|2009-02-23 11:00,23,14.64,14.64,14.59,14.59,5
20100201|2009-02-24 11:00,24,14.5,14.5,14.5,14.5,3
20100201|2009-02-24 11:30,24,14.5,14.5,14.5,14.5,1
20100201|2009-02-25 09:30,25,14.5,14.5,14.48,14.48,2
20100201|2009-02-25 11:00,25,14.42,14.44,14.4,14.4,20
20100201|2009-02-26 10:00,26,14.5,14.5,14.5,14.5,1
20100201|2009-03-02 13:00,2,14.53,14.61,14.53,14.61,2
20100201|2009-03-03 11:00,3,14.55,14.55,14.55,14.55,1
20100201|2009-03-03 14:30,3,14.63,14.63,14.63,14.63,1
20100201|2009-03-04 10:30,4,14.56,14.56,14.56,14.56,2
20100201|2009-03-04 12:00,4,14.55,14.55,14.55,14.55,1
20100201|2009-03-04 12:30,4,14.6,14.6,14.6,14.6,1
20100201|2009-03-04 13:00,4,14.6,14.6,14.6,14.6,1
20100201|2009-03-04 13:30,4,14.6,14.6,14.6,14.6,1
20100201|2009-03-05 11:00,5,14.67,14.67,14.67,14.67,10
20100201|2009-03-05 14:30,5,14.69,14.69,14.69,14.69,1
20100201|2009-03-06 08:00,6,14.75,14.75,14.75,14.75,4
20100201|2009-03-06 09:00,6,14.8,14.8,14.8,14.8,1
20100201|2009-03-06 11:30,6,14.8,14.8,14.8,14.8,1
20100201|2009-03-09 09:00,9,14.8,14.8,14.8,14.8,1
20100201|2009-03-09 10:00,9,14.82,14.82,14.82,14.82,1
20100201|2009-03-09 10:30,9,14.8,14.8,14.8,14.8,1
20100201|2009-03-09 12:00,9,14.93,14.93,14.93,14.93,1
20100201|2009-03-09 12:30,9,14.93,14.93,14.93,14.93,9
20100201|2009-03-09 15:30,9,14.95,14.95,14.95,14.95,1
20100201|2009-03-09 20:00,10,14.95,14.95,14.95,14.95,2
20100201|2009-03-09 20:30,10,14.95,14.95,14.95,14.95,2
20100201|2009-03-10 09:30,10,15.05,15.05,15.05,15.05,4
20100201|2009-03-10 10:00,10,15,15,15,15,1
20100201|2009-03-10 10:30,10,14.97,14.97,14.9,14.9,6
20100201|2009-03-10 11:00,10,14.88,14.88,14.88,14.88,1
20100201|2009-03-11 11:30,11,14.9,14.91,14.9,14.91,2
20100201|2009-03-12 11:00,12,15,15,15,15,1
20100201|2009-03-12 11:30,12,14.99,14.99,14.99,14.99,1
20100201|2009-03-12 15:00,12,15.05,15.05,15.05,15.05,1
20100201|2009-03-13 08:30,13,15.08,15.08,15.08,15.08,2
20100201|2009-03-13 09:00,13,15.08,15.08,15.08,15.08,3
20100201|2009-03-13 09:30,13,15.1,15.1,15.1,15.1,1
20100201|2009-03-13 10:30,13,15.1,15.1,15.1,15.1,2
20100201|2009-03-16 11:00,16,15.1,15.14,15.1,15.14,3
20100201|2009-03-16 12:00,16,15.2,15.2,15.19,15.19,6
20100201|2009-03-16 12:30,16,15.2,15.2,15.2,15.2,1
20100201|2009-03-16 13:30,16,15.25,15.25,15.2,15.2,2
20100201|2009-03-16 17:00,17,15.18,15.18,15.18,15.18,1
20100201|2009-03-17 09:30,17,15.24,15.24,15.24,15.24,1
20100201|2009-03-17 10:00,17,15.25,15.25,15.25,15.25,4
20100201|2009-03-17 11:00,17,15.3,15.3,15.3,15.3,1
20100201|2009-03-17 11:30,17,15.29,15.29,15.29,15.29,3
20100201|2009-03-17 13:00,17,15.3,15.3,15.3,15.3,1
20100201|2009-03-17 14:30,17,15.33,15.33,15.33,15.33,1
20100201|2009-03-18 10:00,18,15.3,15.38,15.3,15.38,4
20100201|2009-03-18 10:30,18,15.3,15.3,15.3,15.3,1
20100201|2009-03-18 12:00,18,15.35,15.35,15.35,15.35,1
20100201|2009-03-18 19:00,19,15.35,15.35,15.35,15.35,1
20100201|2009-03-19 09:00,19,15.35,15.35,15.35,15.35,2
20100201|2009-03-19 09:30,19,15.35,15.35,15.35,15.35,1
20100201|2009-03-19 10:00,19,15.38,15.38,15.38,15.38,1
20100201|2009-03-19 10:30,19,15.4,15.4,15.4,15.4,1
20100201|2009-03-19 11:00,19,15.5,15.5,15.5,15.5,2
20100201|2009-03-19 20:30,20,15.63,15.63,15.63,15.63,1
20100201|2009-03-20 09:30,20,15.78,15.78,15.78,15.78,1
20100201|2009-03-20 10:00,20,15.88,15.88,15.88,15.88,2
20100201|2009-03-20 10:30,20,15.68,15.68,15.68,15.68,1
20100201|2009-03-20 11:00,20,15.68,15.68,15.5,15.5,4
20100201|2009-03-20 13:30,20,15.5,15.5,15.5,15.5,1
20100201|2009-03-23 09:30,23,15.5,15.5,15.5,15.5,1
20100201|2009-03-23 20:00,24,15.58,15.58,15.58,15.58,1
20100201|2009-03-24 11:30,24,15.59,15.59,15.59,15.59,1
20100201|2009-03-25 09:00,25,15.59,15.59,15.59,15.59,2
20100201|2009-03-25 12:30,25,15.75,15.75,15.75,15.75,1
20100201|2009-03-25 13:00,25,15.9,15.9,15.9,15.9,1
20100201|2009-03-26 07:00,26,15.65,15.85,15.65,15.85,5
20100201|2009-03-26 09:30,26,15.85,15.85,15.84,15.84,3
20100201|2009-03-26 11:00,26,15.8,15.8,15.8,15.8,2
20100201|2009-03-27 10:00,27,15.8,15.8,15.8,15.8,2
20100201|2009-03-27 11:00,27,15.99,15.99,15.99,15.99,1
20100201|2009-03-30 09:30,30,15.71,15.71,15.71,15.71,1
20100201|2009-03-30 11:30,30,15.74,15.74,15.7,15.7,2
20100201|2009-03-30 13:00,30,15.87,15.87,15.87,15.87,1
20100201|2009-03-31 09:00,31,15.55,15.55,15.55,15.55,1
20100201|2009-03-31 12:30,31,15.69,15.69,15.69,15.69,1
20100201|2009-03-31 18:30,1,15.65,15.65,15.65,15.65,1
20100201|2009-03-31 21:30,1,15.73,15.73,15.73,15.73,1
20100201|2009-04-01 07:30,1,15.73,15.73,15.73,15.73,1
20100201|2009-04-01 09:00,1,15.72,15.72,15.71,15.71,2
20100201|2009-04-01 11:30,1,15.43,15.43,15.43,15.43,2
20100201|2009-04-01 12:30,1,15.3,15.3,15.3,15.3,5
20100201|2009-04-01 14:30,1,15.29,15.3,15.29,15.3,2
20100201|2009-04-01 17:00,2,15.23,15.23,15.23,15.23,1
20100201|2009-04-02 13:00,2,15.22,15.22,15.15,15.15,6
20100201|2009-04-03 13:00,3,15.25,15.25,15.25,15.25,1
20100201|2009-04-06 12:00,6,15.18,15.18,15.15,15.15,2
20100201|2009-04-06 13:00,6,15.2,15.2,15.2,15.2,1
20100201|2009-04-07 09:30,7,15.12,15.12,15.12,15.12,1
20100201|2009-04-07 10:30,7,15.1,15.1,15.1,15.1,1
20100201|2009-04-07 12:30,7,14.99,15.04,14.99,15.04,5
20100201|2009-04-07 13:00,7,15.04,15.04,15.04,15.04,1
20100201|2009-04-08 07:30,8,14.98,14.98,14.95,14.95,2
20100201|2009-04-08 08:30,8,14.95,14.95,14.95,14.95,1
20100201|2009-04-08 09:00,8,15,15,15,15,1
20100201|2009-04-08 10:30,8,15.05,15.05,15.05,15.05,1
20100201|2009-04-08 11:30,8,15.2,15.2,15.2,15.2,2
20100201|2009-04-08 15:30,8,15,15,15,15,2
20100201|2009-04-09 08:00,9,15.06,15.06,15.06,15.06,1
20100201|2009-04-09 09:00,9,15.15,15.15,15.15,15.15,1
20100201|2009-04-09 10:00,9,15.19,15.19,15.15,15.15,2
20100201|2009-04-09 11:00,9,15,15.05,15,15.05,6
20100201|2009-04-09 11:30,9,15.05,15.05,15.05,15.05,2
20100201|2009-04-09 12:00,9,15.05,15.05,15.05,15.05,2
20100201|2009-04-09 15:30,9,15.07,15.07,15.07,15.07,1
20100201|2009-04-13 10:30,13,15.05,15.05,15.05,15.05,2
20100201|2009-04-13 17:00,14,15.08,15.08,15.08,15.08,1
20100201|2009-04-14 07:30,14,15.08,15.08,15.08,15.08,1
20100201|2009-04-14 09:00,14,15.08,15.08,15.08,15.08,1
20100201|2009-04-14 10:00,14,15.12,15.12,15.1,15.1,3
20100201|2009-04-14 10:30,14,15.07,15.07,15.07,15.07,6
20100201|2009-04-15 09:30,15,15.01,15.01,15.01,15.01,2
20100201|2009-04-15 10:00,15,15.07,15.07,15.07,15.07,2
20100201|2009-04-15 11:00,15,15.11,15.11,15.11,15.11,1
20100201|2009-04-15 15:30,15,15.1,15.1,15.1,15.1,1
20100201|2009-04-16 06:30,16,15.11,15.11,15.11,15.11,1
20100201|2009-04-16 10:30,16,15.11,15.11,15.11,15.11,1
20100201|2009-04-16 11:00,16,15.09,15.09,15.09,15.09,2
20100201|2009-04-16 11:30,16,15.09,15.09,15.09,15.09,1
20100201|2009-04-17 11:30,17,15.09,15.09,15.09,15.09,5
20100201|2009-04-20 10:00,20,15.1,15.1,15.1,15.1,2
20100201|2009-04-20 17:00,21,15.3,15.31,15.3,15.31,3
20100201|2009-04-21 10:30,21,15.15,15.15,15.15,15.15,1
20100201|2009-04-21 11:00,21,15.33,15.33,15.33,15.33,1
20100201|2009-04-21 12:30,21,15.34,15.34,15.34,15.34,4
20100201|2009-04-22 09:00,22,15.62,15.63,15.55,15.55,7
20100201|2009-04-22 10:30,22,15.5,15.5,15.5,15.5,1
20100201|2009-04-22 17:00,23,15.5,15.5,15.5,15.5,1
20100201|2009-04-23 09:30,23,15.48,15.49,15.48,15.48,8
20100201|2009-04-23 10:00,23,15.48,15.48,15.48,15.48,2
20100201|2009-04-27 09:30,27,15.25,15.25,15.25,15.25,1
20100201|2009-04-27 10:30,27,15.25,15.25,15.25,15.25,1
20100201|2009-04-27 12:00,27,15.2,15.2,15.2,15.2,1
20100201|2009-04-27 15:30,27,15.21,15.21,15.21,15.21,2
20100201|2009-04-27 21:00,28,15.17,15.17,15.17,15.17,1
20100201|2009-04-28 08:00,28,15.15,15.15,15.15,15.15,1
20100201|2009-04-28 09:30,28,15.12,15.12,15.1,15.1,10
20100201|2009-04-28 10:00,28,15.06,15.07,15.05,15.06,9
20100201|2009-04-28 10:30,28,15.07,15.07,15.07,15.07,2
20100201|2009-04-28 14:00,28,15.14,15.14,15.14,15.14,1
20100201|2009-04-29 06:30,29,15.08,15.08,15.08,15.08,1
20100201|2009-04-29 08:30,29,15.08,15.08,15.08,15.08,1
20100201|2009-04-29 12:00,29,15.08,15.08,15.08,15.08,1
20100201|2009-04-29 13:30,29,15.09,15.09,15.09,15.09,1
20100201|2009-04-30 09:30,30,15.09,15.09,15.09,15.09,1
20100201|2009-04-30 10:00,30,15.06,15.06,15.06,15.06,1
20100201|2009-04-30 13:30,30,15.06,15.06,15.06,15.06,1
20100201|2009-05-01 09:00,1,15.03,15.03,15.03,15.03,1
20100201|2009-05-01 10:00,1,15,15,15,15,1
20100201|2009-05-01 11:00,1,14.99,14.99,14.99,14.99,1
20100201|2009-05-04 09:30,4,14.93,14.93,14.93,14.93,1
20100201|2009-05-04 11:30,4,14.94,14.94,14.92,14.92,3
20100201|2009-05-04 17:00,5,14.9,14.9,14.9,14.9,1
20100201|2009-05-05 08:00,5,14.85,14.85,14.85,14.85,1
20100201|2009-05-05 08:30,5,14.85,14.85,14.85,14.85,1
20100201|2009-05-05 13:00,5,14.81,14.81,14.81,14.81,1
20100201|2009-05-06 11:00,6,14.72,14.72,14.72,14.72,1
20100201|2009-05-06 11:30,6,14.72,14.73,14.72,14.73,3
20100201|2009-05-06 12:30,6,14.66,14.66,14.66,14.66,2
20100201|2009-05-06 13:00,6,14.66,14.66,14.66,14.66,1
20100201|2009-05-06 14:00,6,14.66,14.66,14.66,14.66,1
20100201|2009-05-06 14:30,6,14.67,14.69,14.67,14.69,3
20100201|2009-05-07 06:00,7,14.66,14.66,14.66,14.66,4
20100201|2009-05-07 07:30,7,14.7,14.7,14.7,14.7,2
20100201|2009-05-07 09:00,7,14.74,14.74,14.74,14.74,1
20100201|2009-05-07 09:30,7,14.77,14.8,14.77,14.79,3
20100201|2009-05-08 09:00,8,14.85,14.85,14.85,14.85,1
20100201|2009-05-08 12:00,8,14.85,14.85,14.85,14.85,1
20100201|2009-05-08 13:00,8,14.94,14.94,14.94,14.94,1
20100201|2009-05-11 09:30,11,14.98,15.01,14.98,15.01,2
20100201|2009-05-11 10:30,11,14.94,14.94,14.94,14.94,2
20100201|2009-05-11 11:00,11,15.04,15.04,15.04,15.04,1
20100201|2009-05-11 11:30,11,15.01,15.01,15.01,15.01,1
20100201|2009-05-11 12:00,11,15.05,15.05,15.05,15.05,1
20100201|2009-05-11 12:30,11,15.05,15.05,15.05,15.05,2
20100201|2009-05-11 14:30,11,15.03,15.03,15.03,15.03,3
20100201|2009-05-11 15:00,11,15.03,15.03,15.03,15.03,2
20100201|2009-05-12 08:30,12,15.09,15.1,15.09,15.1,8
20100201|2009-05-12 09:00,12,15.1,15.1,15.1,15.1,1
20100201|2009-05-12 12:30,12,15.1,15.1,15.1,15.1,3
20100201|2009-05-13 08:00,13,15.14,15.15,15.14,15.15,10
20100201|2009-05-13 08:30,13,15.15,15.15,15.15,15.15,1
20100201|2009-05-13 09:00,13,15.15,15.18,15.15,15.18,2
20100201|2009-05-13 09:30,13,15.21,15.21,15.21,15.21,1
20100201|2009-05-13 10:00,13,15.21,15.21,15.21,15.21,2
20100201|2009-05-13 10:30,13,15.21,15.26,15.21,15.26,4
20100201|2009-05-13 11:00,13,15.23,15.27,15.23,15.27,6
20100201|2009-05-13 12:00,13,15.44,15.44,15.43,15.43,2
20100201|2009-05-13 12:30,13,15.37,15.37,15.37,15.37,1
20100201|2009-05-13 13:00,13,15.21,15.21,15.21,15.21,1
20100201|2009-05-14 10:30,14,15.1,15.1,15.1,15.1,2
20100201|2009-05-14 11:00,14,15.1,15.1,15.1,15.1,1
20100201|2009-05-14 11:30,14,15.08,15.09,15.08,15.09,4
20100201|2009-05-14 12:00,14,15.05,15.05,15.05,15.05,2
20100201|2009-05-14 12:30,14,15.05,15.15,15.05,15.15,4
20100201|2009-05-14 13:00,14,15.16,15.16,15.16,15.16,1
20100201|2009-05-15 09:30,15,15.02,15.02,15.02,15.02,1
20100201|2009-05-15 11:00,15,14.95,14.95,14.95,14.95,1
20100201|2009-05-15 11:30,15,14.94,14.94,14.94,14.94,1
20100201|2009-05-15 12:30,15,15,15,15,15,1
20100201|2009-05-15 13:00,15,15.05,15.1,15.05,15.1,7
20100201|2009-05-18 10:00,18,15.03,15.1,15.03,15.1,8
20100201|2009-05-18 10:30,18,15.09,15.09,15.09,15.09,1
20100201|2009-05-18 12:00,18,14.99,14.99,14.99,14.99,1
20100201|2009-05-18 13:00,18,15,15,14.97,14.97,5
20100201|2009-05-18 13:30,18,14.98,14.98,14.98,14.98,1
20100201|2009-05-18 18:00,19,14.96,14.96,14.96,14.96,1
20100201|2009-05-18 18:30,19,14.91,14.91,14.91,14.91,1
20100201|2009-05-19 08:30,19,14.89,14.89,14.89,14.89,1
20100201|2009-05-19 10:00,19,14.92,14.92,14.92,14.92,1
20100201|2009-05-19 11:00,19,14.87,14.87,14.87,14.87,1
20100201|2009-05-19 12:30,19,14.87,14.87,14.87,14.87,1
20100201|2009-05-19 13:30,19,14.87,14.87,14.87,14.87,4
20100201|2009-05-19 17:00,20,14.95,14.95,14.95,14.95,1
20100201|2009-05-20 08:00,20,14.9,14.9,14.9,14.9,3
20100201|2009-05-20 09:30,20,14.89,14.89,14.89,14.89,2
20100201|2009-05-20 10:00,20,14.91,14.91,14.91,14.91,1
20100201|2009-05-20 10:30,20,14.89,14.89,14.89,14.89,1
20100201|2009-05-20 11:30,20,14.87,14.87,14.87,14.87,1
20100201|2009-05-20 18:00,21,14.76,14.76,14.76,14.76,1
20100201|2009-05-21 09:30,21,14.8,14.8,14.8,14.8,2
20100201|2009-05-21 11:00,21,14.75,14.75,14.7,14.7,3
20100201|2009-05-21 13:30,21,14.74,14.74,14.74,14.74,1
20100201|2009-05-21 14:00,21,14.8,14.8,14.8,14.8,1
20100201|2009-05-22 07:30,22,14.64,14.64,14.64,14.64,1
20100201|2009-05-22 09:30,22,14.61,14.61,14.61,14.61,1
20100201|2009-05-22 10:00,22,14.62,14.65,14.58,14.58,8
20100201|2009-05-22 11:00,22,14.7,14.7,14.7,14.7,2
20100201|2009-05-22 11:30,22,14.66,14.66,14.66,14.66,1
20100201|2009-05-22 12:00,22,14.69,14.69,14.69,14.69,1
20100201|2009-05-25 17:00,26,14.67,14.67,14.67,14.67,3
20100201|2009-05-26 09:30,26,14.69,14.69,14.69,14.69,2
20100201|2009-05-26 10:30,26,14.68,14.68,14.68,14.68,1
20100201|2009-05-27 10:00,27,14.69,14.69,14.69,14.69,1
20100201|2009-05-27 11:30,27,14.75,14.75,14.7,14.7,3
20100201|2009-05-27 12:30,27,14.8,14.8,14.8,14.8,5
20100201|2009-05-27 13:00,27,14.8,14.8,14.8,14.8,5
20100201|2009-05-27 13:30,27,14.8,14.8,14.8,14.8,1
20100201|2009-05-27 21:00,28,14.84,14.84,14.84,14.84,1
20100201|2009-05-28 08:30,28,14.85,14.85,14.85,14.85,2
20100201|2009-05-28 09:30,28,14.85,14.9,14.85,14.9,2
20100201|2009-05-28 10:30,28,14.97,14.97,14.97,14.97,3
20100201|2009-05-28 12:30,28,14.92,14.92,14.92,14.92,1
20100201|2009-05-28 15:30,28,14.85,14.85,14.85,14.85,1
20100201|2009-05-29 10:00,29,15.09,15.16,15.09,15.16,8
20100201|2009-05-29 10:30,29,15.1,15.1,15.1,15.1,2
20100201|2009-05-29 11:00,29,14.96,14.96,14.95,14.95,2
20100201|2009-06-01 09:00,1,14.95,14.95,14.95,14.95,2
20100201|2009-06-01 09:30,1,14.87,14.87,14.87,14.87,1
20100201|2009-06-01 10:00,1,15,15,15,15,1
20100201|2009-06-01 10:30,1,15.1,15.1,15.01,15.01,15
20100201|2009-06-01 11:30,1,15.06,15.06,15.06,15.06,1
20100201|2009-06-01 14:00,1,15.03,15.03,15.03,15.03,1
20100201|2009-06-01 14:30,1,15.03,15.03,15.03,15.03,1
20100201|2009-06-01 17:00,2,15.03,15.03,15.03,15.03,3
20100201|2009-06-02 09:00,2,15.09,15.1,15.09,15.1,2
20100201|2009-06-02 10:00,2,15.09,15.09,15.09,15.09,1
20100201|2009-06-02 10:30,2,15.04,15.04,14.99,14.99,4
20100201|2009-06-02 11:00,2,15.07,15.07,15.07,15.07,1
20100201|2009-06-02 12:00,2,15.06,15.06,15.05,15.05,2
20100201|2009-06-02 13:30,2,14.98,15,14.98,15,2
20100201|2009-06-03 08:30,3,14.91,14.91,14.91,14.91,1
20100201|2009-06-03 09:00,3,14.95,14.95,14.95,14.95,3
20100201|2009-06-03 09:30,3,14.9,14.9,14.9,14.9,1
20100201|2009-06-03 10:00,3,14.85,14.85,14.85,14.85,2
20100201|2009-06-03 10:30,3,14.8,14.83,14.8,14.83,2
20100201|2009-06-03 11:00,3,14.88,14.88,14.88,14.88,2
20100201|2009-06-03 11:30,3,14.95,14.95,14.95,14.95,1
20100201|2009-06-03 12:30,3,14.93,14.93,14.9,14.9,2
20100201|2009-06-03 13:00,3,14.82,14.82,14.74,14.74,5
20100201|2009-06-03 14:00,3,14.75,14.75,14.75,14.75,1
20100201|2009-06-03 14:30,3,14.75,14.75,14.75,14.75,1
20100201|2009-06-03 15:00,3,14.75,14.75,14.75,14.75,2
20100201|2009-06-03 15:30,3,14.75,14.75,14.75,14.75,5
20100201|2009-06-04 09:00,4,14.74,14.74,14.7,14.7,3
20100201|2009-06-04 09:30,4,14.69,14.69,14.66,14.66,2
20100201|2009-06-04 10:00,4,14.7,14.7,14.66,14.66,7
20100201|2009-06-04 10:30,4,14.7,14.7,14.66,14.66,5
20100201|2009-06-04 13:00,4,14.76,14.76,14.7,14.7,2
20100201|2009-06-04 14:30,4,14.77,14.77,14.77,14.77,4
20100201|2009-06-04 15:30,4,14.71,14.71,14.71,14.71,1
20100201|2009-06-05 09:00,5,14.75,14.75,14.75,14.75,2
20100201|2009-06-05 09:30,5,14.71,14.71,14.71,14.71,2
20100201|2009-06-05 10:30,5,14.74,14.74,14.73,14.73,2
20100201|2009-06-05 11:00,5,14.66,14.66,14.65,14.65,7
20100201|2009-06-05 11:30,5,14.65,14.65,14.6,14.6,5
20100201|2009-06-05 13:00,5,14.58,14.6,14.58,14.6,3
20100201|2009-06-08 09:00,8,14.47,14.47,14.46,14.46,2
20100201|2009-06-08 09:30,8,14.5,14.55,14.5,14.55,7
20100201|2009-06-08 10:30,8,14.59,14.59,14.59,14.59,1
20100201|2009-06-08 11:30,8,14.51,14.51,14.51,14.51,1
20100201|2009-06-08 12:00,8,14.5,14.5,14.49,14.49,2
20100201|2009-06-08 17:00,9,14.43,14.43,14.39,14.39,4
20100201|2009-06-09 08:00,9,14.56,14.59,14.56,14.59,4
20100201|2009-06-09 10:00,9,14.59,14.59,14.59,14.59,2
20100201|2009-06-09 10:30,9,14.54,14.54,14.54,14.54,1
20100201|2009-06-09 11:00,9,14.53,14.53,14.5,14.5,2
20100201|2009-06-09 13:30,9,14.56,14.56,14.56,14.56,1
20100201|2009-06-10 09:00,10,14.56,14.56,14.56,14.56,1
20100201|2009-06-10 09:30,10,14.49,14.54,14.49,14.54,5
20100201|2009-06-10 10:00,10,14.54,14.59,14.54,14.59,7
20100201|2009-06-10 13:00,10,14.52,14.53,14.52,14.53,3
20100201|2009-06-10 15:00,10,14.48,14.48,14.48,14.48,1
20100201|2009-06-10 15:30,10,14.53,14.53,14.53,14.53,1
20100201|2009-06-11 09:00,11,14.48,14.53,14.48,14.53,2
20100201|2009-06-11 09:30,11,14.46,14.55,14.45,14.45,7
20100201|2009-06-11 10:30,11,14.44,14.44,14.41,14.41,3
20100201|2009-06-11 11:00,11,14.45,14.45,14.45,14.45,1
20100201|2009-06-11 11:30,11,14.51,14.52,14.51,14.52,4
20100201|2009-06-11 12:00,11,14.4,14.4,14.4,14.4,1
20100201|2009-06-11 12:30,11,14.31,14.31,14.31,14.31,1
20100201|2009-06-11 13:00,11,14.28,14.3,14.28,14.3,5
20100201|2009-06-11 13:30,11,14.25,14.25,14.25,14.25,1
20100201|2009-06-11 14:30,11,14.25,14.25,14.25,14.25,5
20100201|2009-06-11 15:30,11,14.25,14.25,14.25,14.25,8
20100201|2009-06-12 08:00,12,14.28,14.28,14.28,14.28,1
20100201|2009-06-12 09:30,12,14.3,14.3,14.3,14.3,1
20100201|2009-06-12 10:30,12,14.26,14.26,14.26,14.26,1
20100201|2009-06-12 11:00,12,14.19,14.19,14.15,14.15,3
20100201|2009-06-12 11:30,12,14.1,14.1,14.1,14.1,1
20100201|2009-06-12 12:00,12,14.2,14.2,14.2,14.2,1
20100201|2009-06-12 13:00,12,14.2,14.2,14.2,14.2,2
20100201|2009-06-15 09:30,15,14.2,14.2,14.2,14.2,2
20100201|2009-06-15 10:00,15,14.2,14.21,14.2,14.21,2
20100201|2009-06-15 11:00,15,14.19,14.2,14.19,14.2,3
20100201|2009-06-15 12:30,15,14.18,14.18,14.18,14.18,1
20100201|2009-06-15 13:00,15,14.15,14.22,14.15,14.22,3
20100201|2009-06-15 17:00,16,14.12,14.12,14.12,14.12,1
20100201|2009-06-16 08:00,16,14.17,14.24,14.17,14.24,5
20100201|2009-06-16 10:30,16,14.19,14.19,14.17,14.17,2
20100201|2009-06-16 11:00,16,14.2,14.2,14.2,14.2,1
20100201|2009-06-16 11:30,16,14.17,14.17,14.17,14.17,1
20100201|2009-06-17 07:30,17,14.17,14.17,14.17,14.17,1
20100201|2009-06-17 08:00,17,14.17,14.17,14.17,14.17,1
20100201|2009-06-17 08:30,17,14.19,14.19,14.19,14.19,1
20100201|2009-06-17 09:00,17,14.17,14.17,14.17,14.17,2
20100201|2009-06-17 09:30,17,14.13,14.13,14.02,14.02,4
20100201|2009-06-17 10:00,17,14.1,14.1,14.1,14.1,1
20100201|2009-06-17 10:30,17,14.1,14.1,14.07,14.07,4
20100201|2009-06-17 11:30,17,14.07,14.07,14.07,14.07,1
20100201|2009-06-17 12:30,17,14.05,14.05,14.05,14.05,2
20100201|2009-06-17 13:00,17,14.05,14.05,14.05,14.05,1
20100201|2009-06-17 14:30,17,14.05,14.05,14.05,14.05,1
20100201|2009-06-18 07:00,18,14.13,14.13,14.11,14.11,2
20100201|2009-06-18 07:30,18,14.14,14.14,14.14,14.14,4
20100201|2009-06-18 09:30,18,14.02,14.02,14.02,14.02,1
20100201|2009-06-18 10:30,18,14.02,14.02,14,14,7
20100201|2009-06-18 11:00,18,14.02,14.02,14,14,4
20100201|2009-06-18 11:30,18,13.96,14.02,13.96,13.98,10
20100201|2009-06-18 13:30,18,13.96,13.96,13.96,13.96,1
20100201|2009-06-18 22:00,19,13.9,13.9,13.9,13.9,1
20100201|2009-06-19 08:00,19,13.9,13.9,13.9,13.9,1
20100201|2009-06-19 08:30,19,13.88,13.88,13.88,13.88,1
20100201|2009-06-19 09:30,19,13.86,13.86,13.86,13.86,1
20100201|2009-06-19 10:30,19,13.85,13.85,13.8,13.8,4
20100201|2009-06-19 11:00,19,13.85,13.85,13.85,13.85,2
20100201|2009-06-19 11:30,19,13.84,13.84,13.83,13.83,2
20100201|2009-06-19 12:00,19,13.82,13.82,13.82,13.82,2
20100201|2009-06-19 12:30,19,13.75,13.75,13.54,13.54,10
20100201|2009-06-19 13:00,19,13.62,13.73,13.56,13.73,3
20100201|2009-06-19 13:30,19,13.71,13.71,13.68,13.68,2
20100201|2009-06-22 09:00,22,13.78,13.78,13.71,13.76,8
20100201|2009-06-22 09:30,22,13.76,13.76,13.75,13.75,3
20100201|2009-06-22 10:00,22,13.71,13.71,13.69,13.69,2
20100201|2009-06-22 10:30,22,13.58,13.58,13.58,13.58,1
20100201|2009-06-22 11:00,22,13.57,13.6,13.57,13.6,2
20100201|2009-06-22 11:30,22,13.6,13.6,13.57,13.57,2
20100201|2009-06-22 14:00,22,13.54,13.54,13.54,13.54,1
20100201|2009-06-22 14:30,22,13.63,13.66,13.63,13.66,2
20100201|2009-06-22 21:30,23,13.5,13.5,13.5,13.5,1
20100201|2009-06-23 07:00,23,13.5,13.5,13.5,13.5,2
20100201|2009-06-23 08:30,23,13.5,13.5,13.5,13.5,1
20100201|2009-06-23 09:00,23,13.57,13.57,13.57,13.57,2
20100201|2009-06-23 09:30,23,13.5,13.7,13.5,13.7,9
20100201|2009-06-23 10:00,23,13.59,13.62,13.57,13.57,4
20100201|2009-06-23 11:00,23,13.57,13.57,13.52,13.52,4
20100201|2009-06-23 13:00,23,13.6,13.6,13.6,13.6,1
20100201|2009-06-23 14:00,23,13.64,13.64,13.64,13.64,1
20100201|2009-06-24 10:00,24,13.65,13.65,13.65,13.65,1
20100201|2009-06-24 10:30,24,13.66,13.66,13.65,13.65,2
20100201|2009-06-24 11:00,24,13.59,13.59,13.59,13.59,1
20100201|2009-06-24 12:00,24,13.64,13.64,13.64,13.64,2
20100201|2009-06-24 12:30,24,13.62,13.69,13.62,13.63,5
20100201|2009-06-25 11:00,25,13.8,13.91,13.8,13.9,9
20100201|2009-06-25 11:30,25,14.02,14.02,14.02,14.02,1
20100201|2009-06-25 12:30,25,14.14,14.15,14.14,14.15,2
20100201|2009-06-25 13:00,25,14.08,14.08,14.02,14.02,2
20100201|2009-06-26 07:30,26,14.17,14.17,14.17,14.17,1
20100201|2009-06-26 08:30,26,14.23,14.23,14.23,14.23,1
20100201|2009-06-26 09:30,26,14.25,14.25,14.25,14.25,1
20100201|2009-06-26 10:00,26,14.3,14.3,14.3,14.3,1
20100201|2009-06-26 11:00,26,14.11,14.11,14.11,14.11,1
20100201|2009-06-26 11:30,26,14.09,14.09,14.09,14.09,1
20100201|2009-06-26 12:00,26,14.06,14.06,14.06,14.06,1
20100201|2009-06-29 10:30,29,14.15,14.15,14.15,14.15,1
20100201|2009-06-29 11:00,29,14.15,14.15,14.15,14.15,3
20100201|2009-06-29 13:00,29,14.13,14.13,14.13,14.13,1
20100201|2009-06-30 09:30,30,14.09,14.15,14,14,4
20100201|2009-06-30 10:00,30,14.02,14.02,14.02,14.02,1
20100201|2009-06-30 10:30,30,14,14,14,14,1
20100201|2009-07-01 08:00,1,13.96,13.96,13.96,13.96,1
20100201|2009-07-01 10:30,1,14.02,14.02,14.01,14.01,2
20100201|2009-07-01 11:00,1,14,14,14,14,1
20100201|2009-07-01 14:30,1,14.03,14.03,14.03,14.03,1
20100201|2009-07-01 20:30,2,13.95,13.95,13.86,13.86,4
20100201|2009-07-02 08:30,2,13.95,13.95,13.95,13.95,1
20100201|2009-07-02 10:30,2,13.89,13.89,13.89,13.89,1
20100201|2009-07-02 12:00,2,13.95,13.95,13.88,13.88,2
20100201|2009-07-02 13:30,2,13.98,13.98,13.98,13.98,1
20100201|2009-07-06 09:00,6,13.78,13.78,13.78,13.78,1
20100201|2009-07-06 09:30,6,13.76,13.76,13.76,13.76,1
20100201|2009-07-06 10:00,6,13.8,13.8,13.8,13.8,1
20100201|2009-07-06 10:30,6,13.8,13.8,13.8,13.8,1
20100201|2009-07-06 11:00,6,13.75,13.75,13.69,13.69,17
20100201|2009-07-06 11:30,6,13.69,13.69,13.68,13.68,2
20100201|2009-07-06 12:00,6,13.69,13.72,13.69,13.72,3
20100201|2009-07-07 09:30,7,13.78,13.78,13.78,13.78,1
20100201|2009-07-07 10:30,7,13.73,13.73,13.73,13.73,1
20100201|2009-07-07 11:30,7,13.73,13.73,13.73,13.73,1
20100201|2009-07-07 12:30,7,13.8,13.8,13.8,13.8,1
20100201|2009-07-07 13:00,7,13.83,13.83,13.83,13.83,1
20100201|2009-07-07 15:30,7,13.9,13.9,13.9,13.9,4
20100201|2009-07-08 09:00,8,14,14,14,14,4
20100201|2009-07-08 09:30,8,14.02,14.02,14.02,14.02,1
20100201|2009-07-08 10:00,8,14.06,14.09,14.06,14.09,5
20100201|2009-07-08 10:30,8,14.05,14.09,14,14,4
20100201|2009-07-09 09:30,9,14,14,14,14,1
20100201|2009-07-09 10:00,9,14,14,14,14,3
20100201|2009-07-09 10:30,9,14,14,14,14,3
20100201|2009-07-09 12:00,9,13.97,13.97,13.97,13.97,1
20100201|2009-07-09 21:30,10,13.79,13.79,13.79,13.79,1
20100201|2009-07-10 07:30,10,13.82,13.82,13.82,13.82,1
20100201|2009-07-10 10:00,10,14,14,14,14,1
20100201|2009-07-10 12:30,10,14.02,14.02,14.02,14.02,1
20100201|2009-07-10 13:00,10,14.03,14.03,14.03,14.03,2
20100201|2009-07-13 11:00,13,13.97,13.97,13.95,13.95,2
20100201|2009-07-14 06:00,14,13.97,13.97,13.97,13.97,5
20100201|2009-07-14 08:30,14,13.97,13.97,13.97,13.97,5
20100201|2009-07-14 10:30,14,13.99,13.99,13.99,13.99,1
20100201|2009-07-15 07:30,15,14.1,14.1,14.1,14.1,1
20100201|2009-07-15 08:00,15,14.15,14.15,14.15,14.15,5
20100201|2009-07-15 08:30,15,14.2,14.2,14.2,14.2,1
20100201|2009-07-15 09:00,15,14.25,14.33,14.25,14.33,2
20100201|2009-07-15 09:30,15,14.36,14.38,14.36,14.38,2
20100201|2009-07-15 12:00,15,14.31,14.31,14.27,14.27,2
20100201|2009-07-15 13:00,15,14.28,14.28,14.28,14.28,1
20100201|2009-07-15 15:30,15,14.32,14.33,14.32,14.33,2
20100201|2009-07-15 17:00,16,14.35,14.44,14.35,14.44,2
20100201|2009-07-16 09:00,16,14.41,14.41,14.35,14.4,5
20100201|2009-07-16 09:30,16,14.4,14.4,14.39,14.39,4
20100201|2009-07-16 10:00,16,14.39,14.39,14.39,14.39,4
20100201|2009-07-16 10:30,16,14.41,14.5,14.41,14.5,9
20100201|2009-07-16 11:00,16,14.49,14.49,14.49,14.49,2
20100201|2009-07-16 11:30,16,14.45,14.49,14.45,14.49,3
20100201|2009-07-16 12:00,16,14.49,14.51,14.49,14.51,8
20100201|2009-07-16 12:30,16,14.49,14.62,14.49,14.52,6
20100201|2009-07-16 13:00,16,14.49,14.49,14.49,14.49,1
20100201|2009-07-16 15:00,16,14.52,14.52,14.52,14.52,2
20100201|2009-07-16 17:00,17,14.66,14.69,14.66,14.69,2
20100201|2009-07-17 08:30,17,14.46,14.46,14.46,14.46,1
20100201|2009-07-17 09:00,17,14.46,14.5,14.46,14.5,3
20100201|2009-07-17 09:30,17,14.56,14.65,14.55,14.57,11
20100201|2009-07-17 10:00,17,14.55,14.55,14.55,14.55,2
20100201|2009-07-17 10:30,17,14.59,14.59,14.46,14.46,4
20100201|2009-07-17 11:00,17,14.59,14.59,14.59,14.59,1
20100201|2009-07-17 11:30,17,14.6,14.6,14.6,14.6,1
20100201|2009-07-17 12:00,17,14.47,14.47,14.47,14.47,1
20100201|2009-07-17 12:30,17,14.43,14.43,14.43,14.43,1
20100201|2009-07-17 13:00,17,14.5,14.5,14.5,14.5,1
20100201|2009-07-20 10:00,20,14.45,14.5,14.43,14.5,5
20100201|2009-07-20 10:30,20,14.48,14.54,14.48,14.54,3
20100201|2009-07-20 11:00,20,14.56,14.59,14.56,14.59,6
20100201|2009-07-20 11:30,20,14.62,14.62,14.62,14.62,5
20100201|2009-07-20 12:00,20,14.69,14.69,14.69,14.69,6
20100201|2009-07-20 12:30,20,14.7,14.78,14.69,14.76,14
20100201|2009-07-20 13:00,20,14.82,14.85,14.8,14.85,7
20100201|2009-07-20 13:30,20,14.8,14.81,14.8,14.81,2
20100201|2009-07-20 14:30,20,14.81,14.81,14.81,14.81,5
20100201|2009-07-20 15:00,20,14.81,14.81,14.81,14.81,4
20100201|2009-07-21 08:00,21,14.88,14.89,14.88,14.89,4
20100201|2009-07-21 08:30,21,14.82,14.82,14.8,14.8,3
20100201|2009-07-21 09:00,21,14.8,14.8,14.8,14.8,7
20100201|2009-07-21 09:30,21,14.81,14.83,14.81,14.83,2
20100201|2009-07-21 10:00,21,14.89,14.89,14.89,14.89,1
20100201|2009-07-21 11:00,21,14.9,14.92,14.9,14.92,2
20100201|2009-07-21 12:00,21,14.84,14.84,14.84,14.84,3
20100201|2009-07-21 13:30,21,14.75,14.75,14.7,14.7,3
20100201|2009-07-21 15:00,21,14.72,14.72,14.72,14.72,1
20100201|2009-07-21 17:00,22,14.63,14.7,14.63,14.7,6
20100201|2009-07-22 09:30,22,14.61,14.63,14.61,14.63,3
20100201|2009-07-22 10:00,22,14.61,14.61,14.61,14.61,3
20100201|2009-07-22 10:30,22,14.63,14.7,14.63,14.7,6
20100201|2009-07-22 11:30,22,14.7,14.71,14.7,14.71,2
20100201|2009-07-22 12:30,22,14.65,14.74,14.65,14.74,3
20100201|2009-07-22 13:00,22,14.68,14.68,14.65,14.65,8
20100201|2009-07-22 13:30,22,14.63,14.63,14.63,14.63,7
20100201|2009-07-22 14:00,22,14.61,14.61,14.61,14.61,1
20100201|2009-07-22 17:30,23,14.65,14.65,14.65,14.65,1
20100201|2009-07-22 18:00,23,14.68,14.71,14.68,14.71,2
20100201|2009-07-23 10:30,23,14.71,14.71,14.71,14.71,2
20100201|2009-07-23 11:00,23,14.79,14.79,14.79,14.79,5
20100201|2009-07-23 12:30,23,14.84,14.84,14.84,14.84,2
20100201|2009-07-24 08:00,24,14.84,14.84,14.84,14.84,2
20100201|2009-07-24 10:00,24,14.8,14.8,14.8,14.8,1
20100201|2009-07-24 10:30,24,14.84,14.84,14.84,14.84,5
20100201|2009-07-24 12:00,24,14.84,14.84,14.84,14.84,1
20100201|2009-07-24 12:30,24,14.84,14.84,14.8,14.8,4
20100201|2009-07-24 13:00,24,14.84,14.84,14.84,14.84,2
20100201|2009-07-27 11:30,27,14.75,14.76,14.75,14.76,2
20100201|2009-07-27 13:30,27,14.76,14.76,14.76,14.76,1
20100201|2009-07-27 14:00,27,14.76,14.76,14.76,14.76,1
20100201|2009-07-27 15:30,27,14.76,14.76,14.76,14.76,1
20100201|2009-07-28 07:30,28,14.75,14.75,14.7,14.7,3
20100201|2009-07-28 08:30,28,14.74,14.74,14.74,14.74,1
20100201|2009-07-28 09:30,28,14.77,14.77,14.77,14.77,2
20100201|2009-07-28 10:30,28,14.76,14.76,14.76,14.76,1
20100201|2009-07-28 11:30,28,14.72,14.72,14.72,14.72,1
20100201|2009-07-28 14:00,28,14.76,14.76,14.76,14.76,1
20100201|2009-07-29 09:00,29,14.69,14.69,14.67,14.67,2
20100201|2009-07-29 10:00,29,14.65,14.68,14.65,14.68,9
20100201|2009-07-29 10:30,29,14.65,14.65,14.65,14.65,2
20100201|2009-07-29 11:00,29,14.56,14.56,14.56,14.56,1
20100201|2009-07-29 11:30,29,14.63,14.63,14.63,14.63,1
20100201|2009-07-29 12:00,29,14.52,14.52,14.52,14.52,1
20100201|2009-07-29 12:30,29,14.52,14.52,14.33,14.33,5
20100201|2009-07-29 13:00,29,14.45,14.5,14.45,14.5,4
20100201|2009-07-30 07:30,30,14.4,14.4,14.4,14.4,1
20100201|2009-07-30 09:00,30,14.42,14.42,14.35,14.35,2
20100201|2009-07-30 09:30,30,14.35,14.35,14.3,14.3,2
20100201|2009-07-30 10:30,30,14.25,14.25,14.25,14.25,1
20100201|2009-07-30 11:00,30,14.3,14.3,14.3,14.3,2
20100201|2009-07-30 11:30,30,14.3,14.3,14.25,14.25,4
20100201|2009-07-30 12:00,30,14.25,14.25,14.1,14.1,9
20100201|2009-07-30 12:30,30,14.1,14.1,14.1,14.1,4
20100201|2009-07-30 13:00,30,14.09,14.09,14.09,14.09,1
20100201|2009-07-30 13:30,30,14.1,14.1,14.1,14.1,1
20100201|2009-07-30 14:30,30,14.1,14.19,14.1,14.19,4
20100201|2009-07-30 17:00,31,13.97,13.97,13.97,13.97,2
20100201|2009-07-30 21:00,31,14.34,14.34,14.34,14.34,1
20100201|2009-07-31 08:30,31,14.34,14.45,14.34,14.45,5
20100201|2009-07-31 09:00,31,14.65,14.69,14.5,14.5,4
20100201|2009-07-31 09:30,31,14.27,14.27,14.27,14.27,1
20100201|2009-07-31 10:30,31,14.24,14.24,14.15,14.15,3
20100201|2009-07-31 13:00,31,14.24,14.24,14.24,14.24,1
20100201|2009-07-31 13:30,31,14.23,14.23,14.23,14.23,5
20100201|2009-08-03 09:00,3,14.24,14.24,14.22,14.22,6
20100201|2009-08-03 09:30,3,14.18,14.27,14.18,14.18,6
20100201|2009-08-03 10:00,3,14.18,14.18,14.18,14.18,2
20100201|2009-08-03 10:30,3,14.18,14.18,14.15,14.15,3
20100201|2009-08-03 11:00,3,13.9,14.15,13.9,14.15,6
20100201|2009-08-03 11:30,3,14.15,14.15,14.15,14.15,4
20100201|2009-08-03 12:30,3,14.09,14.09,14.09,14.09,1
20100201|2009-08-03 14:00,3,14.1,14.1,14.1,14.1,1
20100201|2009-08-03 15:00,3,14.1,14.1,14.1,14.1,2
20100201|2009-08-03 17:00,4,14.09,14.09,14.09,14.09,1
20100201|2009-08-04 09:00,4,14,14,14,14,7
20100201|2009-08-04 11:00,4,13.8,13.81,13.66,13.66,58
20100201|2009-08-04 11:30,4,13.57,13.74,13.57,13.6,17
20100201|2009-08-04 12:00,4,13.6,13.6,13.6,13.6,1
20100201|2009-08-04 12:30,4,13.65,13.65,13.65,13.65,1
20100201|2009-08-04 13:00,4,13.71,13.71,13.71,13.71,1
20100201|2009-08-04 14:00,4,13.75,13.75,13.75,13.75,3
20100201|2009-08-04 14:30,4,13.75,13.75,13.75,13.75,3
20100201|2009-08-04 15:00,4,13.74,13.74,13.74,13.74,1
20100201|2009-08-04 17:00,5,13.72,13.72,13.57,13.57,6
20100201|2009-08-04 19:30,5,13.63,13.63,13.61,13.61,3
20100201|2009-08-04 21:00,5,13.67,13.67,13.67,13.67,5
20100201|2009-08-05 06:00,5,13.59,13.59,13.59,13.59,1
20100201|2009-08-05 09:00,5,13.79,13.79,13.79,13.79,6
20100201|2009-08-05 09:30,5,13.77,13.77,13.64,13.64,5
20100201|2009-08-05 10:00,5,13.64,13.7,13.64,13.7,7
20100201|2009-08-05 10:30,5,13.64,13.64,13.59,13.59,17
20100201|2009-08-05 12:00,5,13.65,13.65,13.65,13.65,3
20100201|2009-08-05 12:30,5,13.67,13.68,13.67,13.68,7
20100201|2009-08-05 14:00,5,13.63,13.63,13.63,13.63,2
20100201|2009-08-05 14:30,5,13.63,13.63,13.63,13.63,1
20100201|2009-08-06 08:30,6,13.72,13.72,13.72,13.72,1
20100201|2009-08-06 09:00,6,13.7,13.7,13.7,13.7,9
20100201|2009-08-06 09:30,6,13.61,13.72,13.6,13.72,12
20100201|2009-08-06 10:00,6,13.68,13.7,13.68,13.7,13
20100201|2009-08-06 10:30,6,13.66,13.72,13.66,13.72,8
20100201|2009-08-06 11:00,6,13.75,13.75,13.75,13.75,1
20100201|2009-08-06 11:30,6,13.68,13.68,13.63,13.63,6
20100201|2009-08-06 13:00,6,13.71,13.73,13.62,13.73,5
20100201|2009-08-07 09:00,7,13.89,13.89,13.89,13.89,1
20100201|2009-08-07 09:30,7,13.89,13.89,13.8,13.8,2
20100201|2009-08-07 10:00,7,13.76,13.76,13.75,13.75,15
20100201|2009-08-07 10:30,7,13.77,13.77,13.75,13.75,6
20100201|2009-08-07 12:30,7,13.85,13.99,13.85,13.99,14
20100201|2009-08-10 09:30,10,14,14.01,14,14.01,3
20100201|2009-08-10 10:30,10,14.02,14.02,14,14,4
20100201|2009-08-10 11:00,10,13.91,14.12,13.91,13.92,3
20100201|2009-08-10 12:30,10,14.1,14.1,14.09,14.09,5
20100201|2009-08-10 13:00,10,14.1,14.25,14.1,14.25,4
20100201|2009-08-10 13:30,10,14.3,14.3,14.3,14.3,2
20100201|2009-08-11 09:00,11,14.09,14.1,14.09,14.1,3
20100201|2009-08-11 10:00,11,14.05,14.05,14.05,14.05,1
20100201|2009-08-11 10:30,11,14.07,14.08,14.07,14.08,4
20100201|2009-08-11 11:30,11,14.08,14.08,14.08,14.08,2
20100201|2009-08-11 12:30,11,14.08,14.08,14.08,14.08,1
20100201|2009-08-11 13:00,11,14.02,14.02,13.95,13.95,20
20100201|2009-08-11 13:30,11,13.95,13.95,13.95,13.95,1
20100201|2009-08-11 14:00,11,13.97,13.97,13.97,13.97,1
20100201|2009-08-12 06:30,12,14.03,14.03,14.03,14.03,5
20100201|2009-08-12 11:00,12,13.95,14,13.95,14,12
20100201|2009-08-12 11:30,12,14,14,14,14,6
20100201|2009-08-12 12:30,12,14,14,14,14,1
20100201|2009-08-12 13:00,12,13.99,14,13.93,13.99,11
20100201|2009-08-13 06:30,13,14.05,14.05,14.05,14.05,2
20100201|2009-08-13 10:00,13,13.92,13.92,13.85,13.85,22
20100201|2009-08-13 10:30,13,13.87,13.87,13.87,13.87,4
20100201|2009-08-13 11:00,13,13.85,13.85,13.85,13.85,1
20100201|2009-08-13 11:30,13,13.75,13.75,13.75,13.75,5
20100201|2009-08-13 12:00,13,13.57,13.84,13.47,13.75,16
20100201|2009-08-13 12:30,13,13.75,13.75,13.75,13.75,11
20100201|2009-08-13 13:00,13,13.8,13.8,13.8,13.8,1
20100201|2009-08-14 10:30,14,13.75,13.75,13.75,13.75,5
20100201|2009-08-14 11:00,14,13.75,13.75,13.75,13.75,1
20100201|2009-08-14 12:30,14,13.7,13.7,13.7,13.7,1
20100201|2009-08-14 13:00,14,13.76,13.76,13.7,13.7,2
20100201|2009-08-17 11:00,17,13.55,13.55,13.34,13.52,15
20100201|2009-08-17 12:30,17,13.47,13.49,13.47,13.49,7
20100201|2009-08-17 13:00,17,13.49,13.49,13.47,13.47,6
20100201|2009-08-17 14:30,17,13.47,13.57,13.37,13.37,4
20100201|2009-08-18 08:00,18,13.4,13.4,13.4,13.4,5
20100201|2009-08-18 08:30,18,13.42,13.42,13.42,13.42,3
20100201|2009-08-18 09:00,18,13.41,13.41,13.36,13.36,4
20100201|2009-08-18 09:30,18,13.37,13.37,13.37,13.37,4
20100201|2009-08-18 10:00,18,13.36,13.45,13.36,13.45,9
20100201|2009-08-18 12:00,18,13.45,13.45,13.45,13.45,3
20100201|2009-08-18 12:30,18,13.4,13.45,13.4,13.45,4
20100201|2009-08-18 13:00,18,13.31,13.34,13.31,13.34,2
20100201|2009-08-18 14:00,18,13.31,13.34,13.28,13.34,35
20100201|2009-08-18 14:30,18,13.35,13.35,13.35,13.35,4
20100201|2009-08-18 21:00,19,13.36,13.36,13.36,13.36,1
20100201|2009-08-19 07:00,19,13.3,13.3,13.29,13.29,6
20100201|2009-08-19 07:30,19,13.28,13.35,13.28,13.35,8
20100201|2009-08-19 08:00,19,13.35,13.35,13.26,13.26,17
20100201|2009-08-19 08:30,19,13.25,13.25,13.25,13.25,25
20100201|2009-08-19 09:00,19,13.39,13.39,13.39,13.39,4
20100201|2009-08-19 09:30,19,13.31,13.37,13.31,13.37,8
20100201|2009-08-19 10:00,19,13.3,13.39,13.3,13.39,5
20100201|2009-08-19 11:00,19,13.39,13.39,13.39,13.39,5
20100201|2009-08-19 11:30,19,13.37,13.37,13.37,13.37,1
20100201|2009-08-19 13:00,19,13.4,13.4,13.4,13.4,1
20100201|2009-08-20 07:30,20,13.48,13.5,13.48,13.5,10
20100201|2009-08-20 08:00,20,13.55,13.55,13.55,13.55,5
20100201|2009-08-20 10:30,20,13.44,13.44,13.42,13.42,2
20100201|2009-08-20 12:00,20,13.58,13.58,13.58,13.58,4
20100201|2009-08-20 14:00,20,13.38,13.38,13.38,13.38,1
20100201|2009-08-20 18:00,21,13.59,13.59,13.59,13.59,5
20100201|2009-08-21 09:00,21,13.67,13.67,13.67,13.67,1
20100201|2009-08-21 09:30,21,13.7,13.7,13.7,13.7,1
20100201|2009-08-21 10:30,21,13.7,13.7,13.7,13.7,1
20100201|2009-08-21 11:30,21,13.8,13.8,13.8,13.8,5
20100201|2009-08-21 12:00,21,13.85,14.19,13.85,13.92,21
20100201|2009-08-21 12:30,21,13.9,13.99,13.9,13.99,9
20100201|2009-08-21 13:00,21,13.96,14.04,13.85,13.85,16
20100201|2009-08-24 09:00,24,14,14.04,14,14.04,17
20100201|2009-08-24 10:30,24,14.02,14.05,13.98,14,8
20100201|2009-08-24 11:00,24,14,14.04,14,14.04,2
20100201|2009-08-24 11:30,24,14,14,14,14,3
20100201|2009-08-24 12:30,24,14.11,14.11,13.98,14.04,8
20100201|2009-08-24 13:00,24,14.01,14.03,14.01,14.03,2
20100201|2009-08-24 13:30,24,14.03,14.03,14.03,14.03,6
20100201|2009-08-24 15:00,24,14.03,14.03,14.03,14.03,4
20100201|2009-08-25 07:00,25,14.05,14.27,14.05,14.27,9
20100201|2009-08-25 07:30,25,14.1,14.1,14.1,14.1,1
20100201|2009-08-25 09:30,25,14.05,14.14,14.05,14.1,10
20100201|2009-08-25 10:30,25,14.03,14.03,14.03,14.03,5
20100201|2009-08-25 13:00,25,14.05,14.05,14.05,14.05,1
20100201|2009-08-25 15:00,25,14.1,14.14,14.1,14.12,6
20100201|2009-08-26 07:30,26,14.19,14.2,14.19,14.2,4
20100201|2009-08-26 09:00,26,14.07,14.11,14.07,14.11,3
20100201|2009-08-26 09:30,26,14.09,14.09,14.09,14.09,2
20100201|2009-08-26 10:00,26,14.07,14.07,14.07,14.07,16
20100201|2009-08-26 10:30,26,13.99,13.99,13.92,13.92,11
20100201|2009-08-26 11:00,26,14.05,14.05,13.75,13.77,26
20100201|2009-08-26 12:00,26,13.99,13.99,13.99,13.99,1
20100201|2009-08-26 13:00,26,13.9,13.9,13.78,13.78,4
20100201|2009-08-26 13:30,26,13.78,13.78,13.78,13.78,1
20100201|2009-08-26 14:30,26,13.8,13.8,13.8,13.8,3
20100201|2009-08-26 17:00,27,13.77,13.77,13.77,13.77,2
20100201|2009-08-27 08:00,27,13.85,13.85,13.75,13.75,4
20100201|2009-08-27 09:00,27,13.72,13.72,13.72,13.72,12
20100201|2009-08-27 09:30,27,13.65,13.75,13.62,13.75,3
20100201|2009-08-27 10:00,27,13.75,13.75,13.75,13.75,1
20100201|2009-08-27 10:30,27,13.8,13.8,13.65,13.65,5
20100201|2009-08-27 11:00,27,13.66,13.8,13.65,13.79,32
20100201|2009-08-27 11:30,27,13.75,13.85,13.75,13.75,9
20100201|2009-08-27 12:00,27,13.75,13.75,13.75,13.75,3
20100201|2009-08-27 12:30,27,13.72,13.72,13.72,13.72,1
20100201|2009-08-27 13:00,27,13.69,13.69,13.69,13.69,1
20100201|2009-08-27 13:30,27,13.69,13.69,13.69,13.69,2
20100201|2009-08-27 14:00,27,13.69,13.69,13.69,13.69,1
20100201|2009-08-27 15:30,27,13.7,13.7,13.7,13.7,1
20100201|2009-08-28 09:30,28,13.64,13.64,13.64,13.64,4
20100201|2009-08-28 10:30,28,13.7,13.7,13.7,13.7,2
20100201|2009-08-28 13:00,28,13.75,13.75,13.75,13.75,1
20100201|2009-08-31 09:00,31,13.65,13.65,13.65,13.65,3
20100201|2009-08-31 09:30,31,13.62,13.62,13.62,13.62,7
20100201|2009-08-31 10:00,31,13.62,13.62,13.62,13.62,1
20100201|2009-08-31 10:30,31,13.63,13.67,13.55,13.55,17
20100201|2009-08-31 13:00,31,13.58,13.6,13.55,13.57,5
20100201|2009-08-31 18:00,1,13.59,13.59,13.54,13.54,2
20100201|2009-09-01 01:30,1,13.52,13.52,13.52,13.52,5
20100201|2009-09-01 08:00,1,13.53,13.53,13.53,13.53,1
20100201|2009-09-01 09:00,1,13.57,13.57,13.57,13.57,1
20100201|2009-09-01 09:30,1,13.53,13.53,13.51,13.51,2
20100201|2009-09-01 10:00,1,13.5,13.5,13.46,13.46,15
20100201|2009-09-01 12:00,1,13.47,13.47,13.44,13.45,9
20100201|2009-09-01 13:00,1,13.45,13.45,13.45,13.45,5
20100201|2009-09-01 22:00,2,13.43,13.43,13.43,13.43,1
20100201|2009-09-02 09:00,2,13.43,13.45,13.43,13.45,6
20100201|2009-09-02 09:30,2,13.5,13.69,13.5,13.55,3
20100201|2009-09-02 10:00,2,13.55,13.55,13.55,13.55,1
20100201|2009-09-02 10:30,2,13.45,13.45,13.45,13.45,7
20100201|2009-09-02 12:30,2,13.59,13.59,13.59,13.59,1
20100201|2009-09-02 13:00,2,13.48,13.48,13.48,13.48,1
20100201|2009-09-03 10:30,3,13.58,13.58,13.56,13.58,5
20100201|2009-09-03 11:00,3,13.53,13.53,13.53,13.53,1
20100201|2009-09-03 12:30,3,13.65,13.65,13.65,13.65,3
20100201|2009-09-03 14:00,3,13.7,13.7,13.7,13.7,2
20100201|2009-09-03 17:00,4,13.55,13.55,13.55,13.55,1
20100201|2009-09-04 08:30,4,13.55,13.57,13.55,13.57,3
20100201|2009-09-04 09:00,4,13.51,13.52,13.51,13.51,8
20100201|2009-09-04 09:30,4,13.56,13.56,13.56,13.56,3
20100201|2009-09-04 11:00,4,13.58,13.6,13.51,13.53,10
20100201|2009-09-04 11:30,4,13.53,13.55,13.53,13.55,8
20100201|2009-09-04 12:00,4,13.53,13.53,13.53,13.53,2
20100201|2009-09-04 12:30,4,13.52,13.52,13.5,13.52,13
20100201|2009-09-04 13:00,4,13.5,13.62,13.5,13.55,28
20100201|2009-09-04 13:30,4,13.53,13.6,13.49,13.6,4
20100201|2009-09-08 08:30,8,13.6,13.6,13.6,13.6,3
20100201|2009-09-08 09:00,8,13.6,13.63,13.6,13.63,7
20100201|2009-09-08 10:00,8,13.6,13.6,13.6,13.6,1
20100201|2009-09-08 13:00,8,13.5,13.5,13.5,13.5,4
20100201|2009-09-08 14:30,8,13.5,13.5,13.5,13.5,1
20100201|2009-09-09 10:00,9,13.5,13.52,13.5,13.52,6
20100201|2009-09-09 10:30,9,13.52,13.52,13.52,13.52,4
20100201|2009-09-09 12:00,9,13.57,13.6,13.57,13.6,2
20100201|2009-09-09 12:30,9,13.6,13.64,13.6,13.64,9
20100201|2009-09-09 13:00,9,13.67,13.69,13.67,13.69,2
20100201|2009-09-09 14:00,9,13.65,13.65,13.65,13.65,1
20100201|2009-09-09 17:00,10,13.78,13.78,13.78,13.78,2
20100201|2009-09-10 09:00,10,13.76,13.77,13.72,13.72,10
20100201|2009-09-10 10:00,10,13.79,13.79,13.79,13.79,1
20100201|2009-09-10 10:30,10,13.77,13.77,13.72,13.72,7
20100201|2009-09-10 11:30,10,13.76,13.76,13.76,13.76,1
20100201|2009-09-10 12:30,10,13.75,13.75,13.75,13.75,1
20100201|2009-09-10 13:00,10,13.72,13.72,13.72,13.72,1
20100201|2009-09-10 14:00,10,13.79,13.79,13.79,13.79,2
20100201|2009-09-10 14:30,10,13.79,13.86,13.79,13.86,18
20100201|2009-09-10 15:30,10,13.83,13.83,13.83,13.83,1
20100201|2009-09-10 17:00,11,14,14.06,14,14.06,2
20100201|2009-09-10 18:30,11,14,14,14,14,2
20100201|2009-09-11 07:30,11,13.85,13.85,13.85,13.85,2
20100201|2009-09-11 08:00,11,13.8,13.8,13.8,13.8,2
20100201|2009-09-11 08:30,11,13.81,13.81,13.81,13.81,1
20100201|2009-09-11 09:00,11,13.79,13.8,13.79,13.8,3
20100201|2009-09-11 09:30,11,13.76,13.76,13.75,13.75,2
20100201|2009-09-11 10:00,11,13.75,13.75,13.72,13.72,14
20100201|2009-09-11 11:00,11,13.71,13.71,13.71,13.71,10
20100201|2009-09-11 12:00,11,13.71,13.79,13.71,13.78,7
20100201|2009-09-11 12:30,11,13.78,13.96,13.78,13.84,10
20100201|2009-09-14 09:30,14,13.86,13.86,13.86,13.86,1
20100201|2009-09-14 10:00,14,13.87,13.87,13.87,13.87,1
20100201|2009-09-14 10:30,14,13.86,13.95,13.86,13.95,7
20100201|2009-09-14 11:00,14,13.95,13.98,13.9,13.9,20
20100201|2009-09-14 12:00,14,13.97,14,13.97,14,12
20100201|2009-09-14 12:30,14,14,14,14,14,3
20100201|2009-09-14 13:00,14,14,14,14,14,13
20100201|2009-09-14 13:30,14,14,14,14,14,2
20100201|2009-09-15 09:00,15,14.04,14.06,14.04,14.06,2
20100201|2009-09-15 09:30,15,14.05,14.08,14.05,14.08,12
20100201|2009-09-15 10:00,15,14.07,14.08,14.07,14.08,3
20100201|2009-09-15 10:30,15,14.08,14.14,14.08,14.14,4
20100201|2009-09-15 11:00,15,14.14,14.3,14.14,14.22,34
20100201|2009-09-15 11:30,15,14.17,14.2,14.15,14.17,5
20100201|2009-09-15 12:00,15,14.2,14.2,14.2,14.2,3
20100201|2009-09-15 12:30,15,14.2,14.2,14.11,14.11,8
20100201|2009-09-15 13:00,15,14.2,14.2,14.12,14.12,2
20100201|2009-09-15 15:30,15,14.11,14.11,14.11,14.11,6
20100201|2009-09-16 08:30,16,14.13,14.13,14.13,14.13,1
20100201|2009-09-16 09:00,16,14.1,14.1,14.1,14.1,5
20100201|2009-09-16 09:30,16,14.07,14.07,14,14.07,8
20100201|2009-09-16 10:00,16,14.05,14.05,14,14,2
20100201|2009-09-16 10:30,16,14.03,14.14,14.03,14.14,6
20100201|2009-09-16 11:00,16,14.06,14.06,14.06,14.06,1
20100201|2009-09-16 12:30,16,14.06,14.06,14.02,14.04,4
20100201|2009-09-16 13:00,16,13.97,13.97,13.97,13.97,1
20100201|2009-09-16 14:00,16,14,14,14,14,4
20100201|2009-09-16 15:30,16,14.01,14.01,14.01,14.01,5
20100201|2009-09-17 08:00,17,13.98,13.98,13.98,13.98,3
20100201|2009-09-17 09:30,17,14.01,14.01,14.01,14.01,2
20100201|2009-09-17 10:30,17,14.07,14.18,14.04,14.04,20
20100201|2009-09-17 11:00,17,14.04,14.04,14,14,3
20100201|2009-09-17 11:30,17,14.08,14.09,14.08,14.09,7
20100201|2009-09-17 12:00,17,14.09,14.1,14.09,14.1,3
20100201|2009-09-17 13:00,17,14.08,14.08,14.05,14.08,5
20100201|2009-09-18 08:30,18,14.12,14.14,14.12,14.14,2
20100201|2009-09-18 09:30,18,14.14,14.14,14.14,14.14,1
20100201|2009-09-18 10:00,18,14.09,14.09,14.09,14.09,1
20100201|2009-09-18 10:30,18,14.16,14.2,14.16,14.2,2
20100201|2009-09-18 11:30,18,14.15,14.15,14.15,14.15,1
20100201|2009-09-18 13:00,18,14.19,14.2,14.15,14.15,8
20100201|2009-09-18 13:30,18,14.22,14.23,14.22,14.23,5
20100201|2009-09-21 09:00,21,14.22,14.35,14.22,14.35,6
20100201|2009-09-21 09:30,21,14.35,14.4,14.35,14.35,9
20100201|2009-09-21 10:00,21,14.44,14.51,14.44,14.51,25
20100201|2009-09-21 10:30,21,14.51,14.51,14.51,14.51,4
20100201|2009-09-21 11:00,21,14.5,14.55,14.46,14.48,14
20100201|2009-09-21 11:30,21,14.48,14.48,14.48,14.48,1
20100201|2009-09-21 12:30,21,14.45,14.5,14.45,14.5,4
20100201|2009-09-21 13:00,21,14.54,14.54,14.5,14.5,13
20100201|2009-09-21 13:30,21,14.5,14.5,14.5,14.5,6
20100201|2009-09-21 14:00,21,14.5,14.55,14.5,14.55,6
20100201|2009-09-21 15:30,21,14.47,14.47,14.47,14.47,10
20100201|2009-09-22 04:00,22,14.5,14.5,14.5,14.5,1
20100201|2009-09-22 07:30,22,14.55,14.6,14.55,14.6,20
20100201|2009-09-22 08:30,22,14.65,14.65,14.55,14.55,3
20100201|2009-09-22 09:00,22,14.56,14.6,14.5,14.6,32
20100201|2009-09-22 09:30,22,14.6,14.6,14.59,14.6,12
20100201|2009-09-22 10:00,22,14.6,14.6,14.59,14.59,9
20100201|2009-09-22 10:30,22,14.6,14.63,14.56,14.56,13
20100201|2009-09-22 11:00,22,14.5,14.5,14.5,14.5,5
20100201|2009-09-22 11:30,22,14.54,14.54,14.54,14.54,1
20100201|2009-09-22 12:00,22,14.51,14.51,14.51,14.51,5
20100201|2009-09-22 12:30,22,14.48,14.48,14.43,14.43,3
20100201|2009-09-22 13:00,22,14.43,14.45,14.43,14.45,4
20100201|2009-09-22 13:30,22,14.44,14.44,14.38,14.38,2
20100201|2009-09-22 14:30,22,14.38,14.38,14.38,14.38,1
20100201|2009-09-23 08:00,23,14.45,14.45,14.45,14.45,1
20100201|2009-09-23 09:00,23,14.45,14.45,14.45,14.45,2
20100201|2009-09-23 10:00,23,14.54,14.54,14.54,14.54,2
20100201|2009-09-23 10:30,23,14.55,14.55,14.55,14.55,3
20100201|2009-09-23 11:00,23,14.45,14.45,14.45,14.45,3
20100201|2009-09-23 11:30,23,14.41,14.41,14.31,14.35,11
20100201|2009-09-23 12:00,23,14.37,14.37,14.37,14.37,4
20100201|2009-09-23 15:30,23,14.38,14.38,14.37,14.37,3
20100201|2009-09-24 08:00,24,14.4,14.4,14.4,14.4,2
20100201|2009-09-24 09:30,24,14.4,14.41,14.38,14.38,8
20100201|2009-09-24 10:00,24,14.38,14.38,14.38,14.38,3
20100201|2009-09-24 10:30,24,14.34,14.34,14.3,14.3,2
20100201|2009-09-24 11:00,24,14.29,14.29,14.26,14.26,3
20100201|2009-09-24 11:30,24,14.18,14.18,14.12,14.12,15
20100201|2009-09-24 12:00,24,14.2,14.23,14.2,14.23,4
20100201|2009-09-24 21:00,25,14.16,14.16,14.16,14.16,1
20100201|2009-09-25 07:00,25,14.16,14.16,14.16,14.16,1
20100201|2009-09-25 08:30,25,14.23,14.24,14.23,14.24,11
20100201|2009-09-25 09:00,25,14.3,14.31,14.29,14.31,13
20100201|2009-09-25 09:30,25,14.3,14.31,14.3,14.31,23
20100201|2009-09-25 10:00,25,14.31,14.32,14.31,14.31,33
20100201|2009-09-25 10:30,25,14.31,14.41,14.28,14.28,38
20100201|2009-09-25 11:00,25,14.35,14.35,14.35,14.35,5
20100201|2009-09-25 11:30,25,14.38,14.38,14.35,14.35,12
20100201|2009-09-25 12:00,25,14.36,14.36,14.36,14.36,1
20100201|2009-09-25 12:30,25,14.39,14.4,14.39,14.4,14
20100201|2009-09-25 13:00,25,14.41,14.41,14.38,14.38,8
20100201|2009-09-28 09:00,28,14.43,14.45,14.42,14.42,18
20100201|2009-09-28 09:30,28,14.41,14.41,14.41,14.41,1
20100201|2009-09-28 10:00,28,14.42,14.42,14.42,14.42,8
20100201|2009-09-28 10:30,28,14.36,14.36,14.28,14.28,10
20100201|2009-09-28 11:00,28,14.32,14.32,14.3,14.3,4
20100201|2009-09-28 11:30,28,14.28,14.28,14.28,14.28,3
20100201|2009-09-28 12:00,28,14.2,14.28,14.2,14.28,11
20100201|2009-09-28 15:30,28,14.22,14.22,14.22,14.22,2
20100201|2009-09-28 17:30,29,14.24,14.24,14.24,14.24,10
20100201|2009-09-29 08:30,29,14.23,14.23,14.23,14.23,2
20100201|2009-09-29 09:00,29,14.28,14.3,14.28,14.3,12
20100201|2009-09-29 10:00,29,14.3,14.3,14.3,14.3,11
20100201|2009-09-29 10:30,29,14.32,14.32,14.1,14.1,21
20100201|2009-09-29 11:00,29,14.2,14.21,14.2,14.2,4
20100201|2009-09-29 11:30,29,14.15,14.21,14.15,14.21,4
20100201|2009-09-29 12:00,29,14.23,14.23,14.19,14.19,2
20100201|2009-09-29 12:30,29,14.24,14.24,14.24,14.24,1
20100201|2009-09-29 13:00,29,14.26,14.3,14.26,14.3,2
20100201|2009-09-29 14:00,29,14.26,14.26,14.26,14.26,1
20100201|2009-09-30 07:30,30,14.3,14.3,14.3,14.3,3
20100201|2009-09-30 08:00,30,14.3,14.31,14.3,14.31,3
20100201|2009-09-30 09:30,30,14.28,14.28,14.28,14.28,6
20100201|2009-09-30 10:30,30,14.3,14.3,14.3,14.3,3
20100201|2009-09-30 11:30,30,14.27,14.27,14.27,14.27,2
20100201|2009-09-30 12:30,30,14.21,14.21,14.21,14.21,1
20100201|2009-09-30 13:00,30,14.22,14.27,14.22,14.27,6
20100201|2009-09-30 13:30,30,14.2,14.2,14.18,14.18,3
20100201|2009-09-30 17:30,1,14.35,14.35,14.35,14.35,5
20100201|2009-10-01 08:30,1,14.35,14.35,14.35,14.35,10
20100201|2009-10-01 09:30,1,14.34,14.35,14.32,14.32,6
20100201|2009-10-01 10:00,1,14.32,14.32,14.32,14.32,1
20100201|2009-10-01 10:30,1,14.35,14.45,14.35,14.45,6
20100201|2009-10-01 11:00,1,14.43,14.43,14.43,14.43,5
20100201|2009-10-01 11:30,1,14.44,14.44,14.4,14.4,2
20100201|2009-10-01 12:00,1,14.44,14.44,14.4,14.4,5
20100201|2009-10-01 12:30,1,14.36,14.36,14.36,14.36,1
20100201|2009-10-01 13:30,1,14.38,14.38,14.38,14.38,5
20100201|2009-10-01 14:00,1,14.4,14.4,14.4,14.4,1
20100201|2009-10-01 17:30,2,14.4,14.43,14.4,14.43,8
20100201|2009-10-01 20:30,2,14.4,14.4,14.4,14.4,1
20100201|2009-10-02 00:30,2,14.45,14.45,14.45,14.45,3
20100201|2009-10-02 07:30,2,14.46,14.47,14.46,14.47,2
20100201|2009-10-02 09:30,2,14.45,14.45,14.45,14.45,1
20100201|2009-10-02 10:00,2,14.37,14.37,14.36,14.36,4
20100201|2009-10-02 11:00,2,14.47,14.49,14.47,14.49,4
20100201|2009-10-02 11:30,2,14.5,14.5,14.5,14.5,2
20100201|2009-10-02 12:00,2,14.46,14.46,14.46,14.46,3
20100201|2009-10-05 09:00,5,14.51,14.51,14.51,14.51,2
20100201|2009-10-05 09:30,5,14.52,14.52,14.52,14.52,1
20100201|2009-10-05 10:30,5,14.5,14.5,14.36,14.36,3
20100201|2009-10-05 11:00,5,14.47,14.47,14.47,14.47,2
20100201|2009-10-05 12:30,5,14.48,14.48,14.48,14.48,1
20100201|2009-10-06 09:00,6,14.5,14.54,14.5,14.5,18
20100201|2009-10-06 09:30,6,14.5,14.5,14.5,14.5,3
20100201|2009-10-06 10:00,6,14.5,14.5,14.49,14.49,2
20100201|2009-10-06 10:30,6,14.48,14.5,14.48,14.5,9
20100201|2009-10-06 11:00,6,14.5,14.5,14.5,14.5,5
20100201|2009-10-06 12:00,6,14.5,14.51,14.5,14.51,11
20100201|2009-10-06 12:30,6,14.52,14.52,14.52,14.52,2
20100201|2009-10-06 13:00,6,14.53,14.53,14.53,14.53,2
20100201|2009-10-06 13:30,6,14.54,14.54,14.54,14.54,12
20100201|2009-10-06 15:30,6,14.55,14.55,14.55,14.55,1
20100201|2009-10-06 17:00,7,14.55,14.55,14.53,14.53,3
20100201|2009-10-06 17:30,7,14.55,14.55,14.55,14.55,1
20100201|2009-10-06 18:30,7,14.56,14.56,14.56,14.56,1
20100201|2009-10-06 19:00,7,14.56,14.56,14.56,14.56,1
20100201|2009-10-06 19:30,7,14.56,14.56,14.56,14.56,6
20100201|2009-10-07 06:30,7,14.6,14.6,14.6,14.6,5
20100201|2009-10-07 07:00,7,14.62,14.62,14.62,14.62,4
20100201|2009-10-07 08:00,7,14.63,14.63,14.63,14.63,1
20100201|2009-10-07 08:30,7,14.63,14.63,14.63,14.63,4
20100201|2009-10-07 09:00,7,14.63,14.65,14.56,14.65,8
20100201|2009-10-07 09:30,7,14.72,14.72,14.67,14.68,5
20100201|2009-10-07 10:00,7,14.68,14.7,14.68,14.69,4
20100201|2009-10-07 10:30,7,14.69,14.69,14.54,14.55,11
20100201|2009-10-07 11:00,7,14.55,14.57,14.55,14.57,8
20100201|2009-10-07 11:30,7,14.62,14.65,14.6,14.6,10
20100201|2009-10-07 12:30,7,14.68,14.68,14.68,14.68,1
20100201|2009-10-07 13:00,7,14.7,14.7,14.65,14.65,6
20100201|2009-10-07 15:00,7,14.64,14.64,14.63,14.63,2
20100201|2009-10-07 19:00,8,14.65,14.65,14.65,14.65,6
20100201|2009-10-08 07:30,8,14.75,14.75,14.75,14.75,15
20100201|2009-10-08 08:30,8,14.7,14.7,14.7,14.7,1
20100201|2009-10-08 09:00,8,14.66,14.66,14.55,14.55,7
20100201|2009-10-08 10:30,8,14.6,14.6,14.6,14.6,1
20100201|2009-10-08 12:00,8,14.65,14.65,14.65,14.65,14
20100201|2009-10-08 12:30,8,14.65,14.65,14.64,14.64,2
20100201|2009-10-08 13:00,8,14.6,14.6,14.6,14.6,1
20100201|2009-10-08 13:30,8,14.57,14.57,14.57,14.57,1
20100201|2009-10-08 15:00,8,14.57,14.57,14.57,14.57,2
20100201|2009-10-12 09:00,12,14.72,14.8,14.72,14.8,15
20100201|2009-10-12 09:30,12,14.78,14.78,14.68,14.78,7
20100201|2009-10-12 10:00,12,14.74,14.74,14.68,14.68,3
20100201|2009-10-12 10:30,12,14.7,14.71,14.64,14.67,11
20100201|2009-10-12 11:00,12,14.67,14.67,14.62,14.62,13
20100201|2009-10-12 12:00,12,14.65,14.72,14.65,14.72,4
20100201|2009-10-12 13:00,12,14.69,14.7,14.69,14.7,2
20100201|2009-10-12 14:30,12,14.73,14.73,14.73,14.73,1
20100201|2009-10-12 15:00,12,14.74,14.74,14.74,14.74,7
20100201|2009-10-12 15:30,12,14.75,14.75,14.75,14.75,3
20100201|2009-10-12 17:00,13,14.72,14.72,14.72,14.72,1
20100201|2009-10-13 08:30,13,14.68,14.68,14.68,14.68,10
20100201|2009-10-13 09:00,13,14.72,14.72,14.72,14.72,2
20100201|2009-10-13 09:30,13,14.7,14.7,14.65,14.65,2
20100201|2009-10-13 10:00,13,14.67,14.67,14.65,14.65,2
20100201|2009-10-13 10:30,13,14.66,14.72,14.62,14.7,9
20100201|2009-10-13 11:00,13,14.59,14.59,14.59,14.59,1
20100201|2009-10-13 11:30,13,14.62,14.62,14.62,14.62,1
20100201|2009-10-13 12:30,13,14.6,14.6,14.6,14.6,5
20100201|2009-10-13 13:00,13,14.55,14.55,14.55,14.55,1
20100201|2009-10-13 19:00,14,14.56,14.56,14.56,14.56,1
20100201|2009-10-14 07:30,14,14.58,14.66,14.58,14.66,30
20100201|2009-10-14 08:00,14,14.69,14.69,14.69,14.69,1
20100201|2009-10-14 08:30,14,14.68,14.68,14.67,14.67,4
20100201|2009-10-14 09:00,14,14.72,14.72,14.72,14.72,3
20100201|2009-10-14 09:30,14,14.7,14.8,14.7,14.8,19
20100201|2009-10-14 10:00,14,14.67,14.8,14.67,14.74,13
20100201|2009-10-14 10:30,14,14.75,14.75,14.66,14.73,20
20100201|2009-10-14 11:00,14,14.66,14.78,14.66,14.72,12
20100201|2009-10-14 11:30,14,14.71,14.77,14.62,14.62,11
20100201|2009-10-14 12:00,14,14.64,14.64,14.64,14.64,2
20100201|2009-10-14 13:00,14,14.69,14.69,14.64,14.64,3
20100201|2009-10-14 13:30,14,14.67,14.74,14.67,14.74,14
20100201|2009-10-14 14:30,14,14.74,14.75,14.74,14.75,2
20100201|2009-10-14 15:00,14,14.75,14.75,14.75,14.75,11
20100201|2009-10-14 15:30,14,14.77,14.77,14.77,14.77,1
20100201|2009-10-14 17:00,15,14.79,14.79,14.79,14.79,2
20100201|2009-10-15 06:30,15,14.73,14.73,14.73,14.73,1
20100201|2009-10-15 08:30,15,14.8,14.83,14.8,14.83,3
20100201|2009-10-15 09:30,15,14.75,14.75,14.75,14.75,11
20100201|2009-10-15 10:00,15,14.74,14.74,14.74,14.74,2
20100201|2009-10-15 10:30,15,14.73,14.73,14.63,14.63,9
20100201|2009-10-15 11:00,15,14.62,14.63,14.62,14.63,14
20100201|2009-10-15 11:30,15,14.62,14.67,14.62,14.67,10
20100201|2009-10-15 12:00,15,14.69,14.7,14.67,14.67,7
20100201|2009-10-15 13:00,15,14.56,14.58,14.56,14.58,3
20100201|2009-10-15 15:30,15,14.58,14.58,14.57,14.57,3
20100201|2009-10-15 17:00,16,14.52,14.54,14.52,14.54,2
20100201|2009-10-15 21:00,16,14.52,14.52,14.51,14.51,5
20100201|2009-10-16 08:00,16,14.52,14.52,14.52,14.52,1
20100201|2009-10-16 09:30,16,14.54,14.54,14.5,14.5,5
20100201|2009-10-16 10:00,16,14.5,14.51,14.46,14.46,18
20100201|2009-10-16 10:30,16,14.46,14.56,14.42,14.45,26
20100201|2009-10-16 11:00,16,14.45,14.48,14.45,14.48,7
20100201|2009-10-16 11:30,16,14.48,14.48,14.48,14.48,1
20100201|2009-10-16 12:30,16,14.49,14.5,14.44,14.44,10
20100201|2009-10-16 13:00,16,14.47,14.5,14.44,14.5,6
20100201|2009-10-16 13:30,16,14.46,14.46,14.46,14.46,1
20100201|2009-10-19 09:00,19,14.42,14.42,14.34,14.34,14
20100201|2009-10-19 09:30,19,14.42,14.42,14.4,14.4,3
20100201|2009-10-19 10:00,19,14.4,14.44,14.4,14.44,6
20100201|2009-10-19 10:30,19,14.44,14.44,14.38,14.38,9
20100201|2009-10-19 11:00,19,14.36,14.38,14.34,14.38,15
20100201|2009-10-19 11:30,19,14.4,14.4,14.4,14.4,9
20100201|2009-10-19 12:00,19,14.4,14.4,14.4,14.4,1
20100201|2009-10-19 15:00,19,14.42,14.42,14.42,14.42,5
20100201|2009-10-19 15:30,19,14.4,14.4,14.4,14.4,1
20100201|2009-10-20 03:30,20,14.47,14.47,14.47,14.47,1
20100201|2009-10-20 08:00,20,14.42,14.42,14.4,14.4,2
20100201|2009-10-20 08:30,20,14.4,14.4,14.4,14.4,4
20100201|2009-10-20 09:00,20,14.44,14.44,14.44,14.44,2
20100201|2009-10-20 09:30,20,14.47,14.47,14.47,14.47,5
20100201|2009-10-20 10:00,20,14.48,14.48,14.48,14.48,16
20100201|2009-10-20 10:30,20,14.48,14.7,14.44,14.7,14
20100201|2009-10-20 11:00,20,14.7,14.7,14.7,14.7,2
20100201|2009-10-20 11:30,20,14.75,14.75,14.7,14.7,7
20100201|2009-10-20 12:00,20,14.75,14.75,14.73,14.73,12
20100201|2009-10-20 12:30,20,14.75,14.78,14.73,14.73,13
20100201|2009-10-20 13:00,20,14.74,14.76,14.7,14.7,22
20100201|2009-10-20 13:30,20,14.6,14.67,14.6,14.6,6
20100201|2009-10-20 14:00,20,14.69,14.7,14.69,14.7,3
20100201|2009-10-20 14:30,20,14.73,14.75,14.71,14.71,5
20100201|2009-10-20 17:00,21,14.76,14.76,14.75,14.75,4
20100201|2009-10-21 08:00,21,14.8,14.8,14.8,14.8,2
20100201|2009-10-21 08:30,21,14.79,14.8,14.79,14.8,7
20100201|2009-10-21 09:00,21,14.76,14.83,14.76,14.83,2
20100201|2009-10-21 09:30,21,14.75,14.75,14.75,14.75,2
20100201|2009-10-21 10:30,21,14.76,14.85,14.74,14.74,17
20100201|2009-10-21 23:00,22,14.63,14.63,14.63,14.63,1
20100201|2009-10-22 10:00,22,14.75,14.83,14.75,14.83,4
20100201|2009-10-22 10:30,22,14.8,14.84,14.8,14.84,3
20100201|2009-10-22 11:00,22,14.82,14.87,14.82,14.87,3
20100201|2009-10-22 11:30,22,14.87,14.87,14.78,14.78,10
20100201|2009-10-22 12:00,22,14.75,14.75,14.75,14.75,1
20100201|2009-10-22 12:30,22,14.74,14.74,14.74,14.74,2
20100201|2009-10-22 14:00,22,14.77,14.77,14.77,14.77,1
20100201|2009-10-22 14:30,22,14.76,14.76,14.75,14.75,6
20100201|2009-10-22 15:00,22,14.75,14.75,14.75,14.75,1
20100201|2009-10-22 15:30,22,14.75,14.75,14.75,14.75,1
20100201|2009-10-23 07:30,23,14.75,14.75,14.75,14.75,1
20100201|2009-10-23 09:00,23,14.76,14.76,14.72,14.72,2
20100201|2009-10-23 09:30,23,14.74,14.74,14.74,14.74,1
20100201|2009-10-23 10:30,23,14.72,14.87,14.7,14.8,15
20100201|2009-10-23 11:00,23,14.8,14.8,14.8,14.8,2
20100201|2009-10-23 11:30,23,14.77,14.85,14.77,14.85,7
20100201|2009-10-23 12:30,23,14.78,14.8,14.78,14.8,4
20100201|2009-10-23 13:00,23,14.79,14.79,14.76,14.76,3
20100201|2009-10-26 09:00,26,14.89,14.91,14.89,14.91,5
20100201|2009-10-26 09:30,26,14.9,14.9,14.9,14.9,1
20100201|2009-10-26 10:30,26,14.84,14.9,14.79,14.81,27
20100201|2009-10-26 12:00,26,14.83,14.83,14.83,14.83,1
20100201|2009-10-26 12:30,26,14.87,14.87,14.87,14.87,1
20100201|2009-10-26 13:00,26,14.86,14.86,14.86,14.86,1
20100201|2009-10-26 13:30,26,14.88,14.9,14.88,14.9,12
20100201|2009-10-26 14:00,26,14.9,14.9,14.9,14.9,1
20100201|2009-10-26 15:30,26,14.89,14.9,14.89,14.9,12
20100201|2009-10-27 08:30,27,14.92,14.92,14.92,14.92,1
20100201|2009-10-27 10:00,27,14.91,14.91,14.91,14.91,1
20100201|2009-10-27 10:30,27,14.87,14.87,14.8,14.8,11
20100201|2009-10-27 11:00,27,14.85,14.92,14.85,14.92,19
20100201|2009-10-27 12:00,27,14.89,14.89,14.89,14.89,9
20100201|2009-10-27 12:30,27,14.88,14.88,14.87,14.87,7
20100201|2009-10-27 13:00,27,14.85,14.85,14.81,14.81,6
20100201|2009-10-27 13:30,27,14.9,14.9,14.9,14.9,1
20100201|2009-10-27 14:00,27,14.85,14.85,14.85,14.85,1
20100201|2009-10-27 15:00,27,14.81,14.81,14.8,14.8,4
20100201|2009-10-28 05:00,28,14.74,14.74,14.74,14.74,1
20100201|2009-10-28 09:30,28,14.75,14.75,14.7,14.71,13
20100201|2009-10-28 10:00,28,14.71,14.71,14.71,14.71,14
20100201|2009-10-28 10:30,28,14.7,14.75,14.65,14.65,6
20100201|2009-10-28 11:00,28,14.6,14.6,14.56,14.6,8
20100201|2009-10-28 11:30,28,14.65,14.68,14.65,14.65,8
20100201|2009-10-28 12:30,28,14.65,14.65,14.65,14.65,1
20100201|2009-10-28 13:30,28,14.65,14.65,14.65,14.65,1
20100201|2009-10-28 15:00,28,14.66,14.66,14.66,14.66,6
20100201|2009-10-28 15:30,28,14.65,14.65,14.65,14.65,3
20100201|2009-10-28 17:00,29,14.6,14.6,14.6,14.6,6
20100201|2009-10-29 06:30,29,14.65,14.65,14.65,14.65,1
20100201|2009-10-29 07:00,29,14.63,14.63,14.63,14.63,4
20100201|2009-10-29 07:30,29,14.63,14.63,14.63,14.63,2
20100201|2009-10-29 08:00,29,14.61,14.63,14.61,14.63,4
20100201|2009-10-29 09:00,29,14.64,14.64,14.63,14.63,3
20100201|2009-10-29 10:00,29,14.64,14.64,14.64,14.64,1
20100201|2009-10-29 10:30,29,14.62,14.76,14.55,14.76,43
20100201|2009-10-29 11:00,29,14.76,14.8,14.76,14.8,7
20100201|2009-10-29 11:30,29,14.77,14.77,14.77,14.77,1
20100201|2009-10-29 12:00,29,14.83,14.83,14.83,14.83,1
20100201|2009-10-29 12:30,29,14.84,14.88,14.84,14.88,5
20100201|2009-10-29 13:00,29,14.93,14.95,14.88,14.88,9
20100201|2009-10-29 13:30,29,14.9,14.96,14.9,14.96,5
20100201|2009-10-29 14:00,29,14.95,15,14.95,15,18
20100201|2009-10-29 14:30,29,15,15.02,15,15.02,4
20100201|2009-10-29 15:00,29,14.95,14.95,14.95,14.95,7
20100201|2009-10-30 07:30,30,15.03,15.03,15.03,15.03,4
20100201|2009-10-30 08:00,30,15.03,15.07,15.03,15.07,6
20100201|2009-10-30 09:00,30,15.06,15.13,15.06,15.13,29
20100201|2009-10-30 09:30,30,15.1,15.1,15.1,15.1,3
20100201|2009-10-30 10:00,30,15.1,15.15,15.1,15.13,14
20100201|2009-10-30 10:30,30,15.13,15.15,15.06,15.06,22
20100201|2009-10-30 11:00,30,15.1,15.1,15.1,15.1,1
20100201|2009-10-30 11:30,30,15.12,15.2,14.88,14.88,64
20100201|2009-10-30 12:00,30,15,15.05,15,15.05,3
20100201|2009-10-30 12:30,30,15.06,15.1,15.06,15.08,17
20100201|2009-10-30 13:00,30,15.08,15.08,15.06,15.06,2
20100201|2009-11-02 09:00,2,15.12,15.15,15.12,15.15,2
20100201|2009-11-02 09:30,2,15.07,15.07,15.07,15.07,1
20100201|2009-11-02 10:00,2,15.15,15.15,15.15,15.15,1
20100201|2009-11-02 10:30,2,15.09,15.09,15.01,15.08,24
20100201|2009-11-02 11:00,2,15.03,15.03,15.01,15.01,2
20100201|2009-11-02 11:30,2,14.97,14.97,14.94,14.97,8
20100201|2009-11-02 12:00,2,14.92,14.92,14.92,14.92,1
20100201|2009-11-02 12:30,2,14.91,14.98,14.9,14.95,18
20100201|2009-11-02 13:00,2,14.95,14.97,14.87,14.87,14
20100201|2009-11-02 13:30,2,14.9,14.9,14.9,14.9,3
20100201|2009-11-02 14:00,2,14.92,14.92,14.92,14.92,1
20100201|2009-11-02 15:30,2,14.92,14.97,14.92,14.97,7
20100201|2009-11-02 17:00,3,14.91,14.91,14.91,14.91,1
20100201|2009-11-02 18:30,3,14.91,14.91,14.91,14.91,1
20100201|2009-11-03 07:00,3,14.9,14.9,14.88,14.88,4
20100201|2009-11-03 08:30,3,14.9,14.95,14.9,14.95,7
20100201|2009-11-03 09:30,3,15.02,15.07,15.02,15.02,10
20100201|2009-11-03 10:00,3,14.92,15,14.92,15,16
20100201|2009-11-03 10:30,3,15.01,15.1,15.01,15.1,8
20100201|2009-11-03 11:00,3,15.1,15.1,15.05,15.05,3
20100201|2009-11-03 12:00,3,15.13,15.14,15.13,15.14,4
20100201|2009-11-03 13:00,3,15.14,15.14,15.06,15.06,5
20100201|2009-11-03 15:30,3,15.15,15.15,15.15,15.15,1
20100201|2009-11-03 20:30,4,15.1,15.1,15.1,15.1,5
20100201|2009-11-04 09:30,4,15.02,15.06,15.02,15.06,2
20100201|2009-11-04 10:00,4,15.07,15.07,15.03,15.03,3
20100201|2009-11-04 10:30,4,15.02,15.15,15.02,15.15,15
20100201|2009-11-04 11:00,4,15.15,15.2,15.15,15.15,16
20100201|2009-11-04 12:00,4,15.15,15.15,15.15,15.15,2
20100201|2009-11-04 12:30,4,15.15,15.16,15.12,15.12,13
20100201|2009-11-04 13:00,4,15.13,15.14,15.13,15.14,13
20100201|2009-11-04 14:30,4,15.12,15.12,15.11,15.11,2
20100201|2009-11-04 18:00,5,15.1,15.1,15.1,15.1,2
20100201|2009-11-05 07:00,5,15.13,15.13,15.13,15.13,1
20100201|2009-11-05 08:30,5,15.06,15.06,15.06,15.06,2
20100201|2009-11-05 09:00,5,15.1,15.1,15.05,15.05,10
20100201|2009-11-05 09:30,5,15.08,15.08,15.06,15.08,9
20100201|2009-11-05 10:00,5,15.08,15.16,15.08,15.12,16
20100201|2009-11-05 10:30,5,15.15,15.2,15.15,15.15,24
20100201|2009-11-05 11:00,5,15.19,15.19,15.19,15.19,1
20100201|2009-11-05 11:30,5,15.24,15.3,15.21,15.21,21
20100201|2009-11-05 12:00,5,15.17,15.17,15.1,15.15,12
20100201|2009-11-05 12:30,5,15.15,15.15,15.09,15.09,11
20100201|2009-11-05 13:00,5,15.12,15.25,15.08,15.13,17
20100201|2009-11-05 14:00,5,15.13,15.13,15.13,15.13,1
20100201|2009-11-05 15:30,5,15.14,15.15,15.14,15.15,3
20100201|2009-11-06 07:30,6,15.15,15.15,15.15,15.15,1
20100201|2009-11-06 09:00,6,15.15,15.15,15.15,15.15,5
20100201|2009-11-06 09:30,6,15.1,15.11,15.1,15.1,8
20100201|2009-11-06 10:00,6,15.15,15.15,15.15,15.15,2
20100201|2009-11-06 10:30,6,15.1,15.1,15,15,15
20100201|2009-11-06 11:00,6,15.01,15.07,15.01,15.07,6
20100201|2009-11-06 11:30,6,15.07,15.07,15.05,15.05,8
20100201|2009-11-06 12:00,6,15.05,15.08,15.05,15.05,10
20100201|2009-11-06 12:30,6,15.02,15.02,14.96,14.96,10
20100201|2009-11-06 13:00,6,14.97,14.97,14.97,14.97,7
20100201|2009-11-06 13:30,6,14.97,14.97,14.97,14.97,1
20100201|2009-11-09 09:00,9,14.95,14.95,14.92,14.92,8
20100201|2009-11-09 09:30,9,14.94,14.97,14.94,14.95,53
20100201|2009-11-09 10:00,9,14.96,14.96,14.93,14.93,9
20100201|2009-11-09 10:30,9,14.92,15,14.9,14.92,20
20100201|2009-11-09 11:00,9,14.86,14.89,14.81,14.89,22
20100201|2009-11-09 12:00,9,14.94,15,14.93,14.95,6
20100201|2009-11-09 12:30,9,14.94,14.94,14.9,14.9,12
20100201|2009-11-09 13:00,9,14.94,14.94,14.9,14.9,4
20100201|2009-11-09 13:30,9,14.94,14.94,14.87,14.87,10
20100201|2009-11-09 14:00,9,14.9,14.9,14.9,14.9,1
20100201|2009-11-09 15:00,9,14.9,14.9,14.9,14.9,2
20100201|2009-11-09 21:30,10,14.9,14.9,14.9,14.9,5
20100201|2009-11-10 08:00,10,14.9,14.9,14.9,14.9,1
20100201|2009-11-10 08:30,10,14.9,14.9,14.9,14.9,2
20100201|2009-11-10 09:00,10,14.9,14.9,14.9,14.9,7
20100201|2009-11-10 10:00,10,14.92,14.94,14.92,14.94,8
20100201|2009-11-10 10:30,10,14.94,14.94,14.81,14.9,8
20100201|2009-11-10 11:00,10,14.92,14.92,14.92,14.92,1
20100201|2009-11-10 11:30,10,14.92,14.94,14.92,14.94,2
20100201|2009-11-10 12:00,10,14.94,14.94,14.94,14.94,1
20100201|2009-11-10 12:30,10,14.96,15.05,14.96,15.05,17
20100201|2009-11-10 13:00,10,15.03,15.09,15.03,15.09,4
20100201|2009-11-11 07:30,11,15.08,15.09,15.08,15.09,7
20100201|2009-11-11 08:30,11,15.05,15.05,15.05,15.05,1
20100201|2009-11-11 10:30,11,15.04,15.05,14.95,14.97,24
20100201|2009-11-11 11:00,11,14.96,15.01,14.95,15.01,10
20100201|2009-11-11 11:30,11,15.01,15.01,15.01,15.01,1
20100201|2009-11-11 12:00,11,14.97,14.97,14.97,14.97,2
20100201|2009-11-11 12:30,11,14.91,14.91,14.8,14.82,19
20100201|2009-11-11 13:00,11,14.84,14.92,14.8,14.9,23
20100201|2009-11-11 14:00,11,14.85,14.85,14.83,14.83,16
20100201|2009-11-11 14:30,11,14.83,14.83,14.83,14.83,4
20100201|2009-11-11 17:00,12,14.76,14.76,14.76,14.76,1
20100201|2009-11-11 19:00,12,14.75,14.75,14.75,14.75,5
20100201|2009-11-12 07:30,12,14.74,14.75,14.74,14.75,3
20100201|2009-11-12 08:30,12,14.71,14.71,14.7,14.7,5
20100201|2009-11-12 09:00,12,14.69,14.79,14.69,14.79,6
20100201|2009-11-12 09:30,12,14.76,14.8,14.75,14.8,11
20100201|2009-11-12 10:00,12,14.8,14.8,14.75,14.75,13
20100201|2009-11-12 10:30,12,14.74,14.81,14.5,14.55,54
20100201|2009-11-12 11:00,12,14.6,14.67,14.6,14.62,32
20100201|2009-11-12 11:30,12,14.62,14.7,14.62,14.7,22
20100201|2009-11-12 12:00,12,14.7,14.7,14.6,14.6,8
20100201|2009-11-12 12:30,12,14.58,14.58,14.53,14.53,36
20100201|2009-11-12 13:00,12,14.54,14.56,14.54,14.56,3
20100201|2009-11-12 14:00,12,14.6,14.6,14.58,14.58,3
20100201|2009-11-12 14:30,12,14.58,14.58,14.56,14.56,7
20100201|2009-11-12 15:00,12,14.56,14.56,14.56,14.56,6
20100201|2009-11-12 15:30,12,14.55,14.55,14.55,14.55,1
20100201|2009-11-12 17:00,13,14.5,14.5,14.41,14.46,28
20100201|2009-11-12 23:00,13,14.47,14.47,14.47,14.47,1
20100201|2009-11-13 04:30,13,14.5,14.5,14.5,14.5,2
20100201|2009-11-13 05:00,13,14.5,14.65,14.5,14.65,20
20100201|2009-11-13 05:30,13,14.65,14.65,14.65,14.65,4
20100201|2009-11-13 06:00,13,14.6,14.6,14.5,14.5,2
20100201|2009-11-13 06:30,13,14.52,14.52,14.52,14.52,1
20100201|2009-11-13 07:00,13,14.5,14.5,14.5,14.5,2
20100201|2009-11-13 07:30,13,14.43,14.43,14.42,14.42,2
20100201|2009-11-13 08:00,13,14.4,14.4,14.37,14.37,11
20100201|2009-11-13 08:30,13,14.39,14.41,14.36,14.41,12
20100201|2009-11-13 09:00,13,14.4,14.4,14.35,14.35,10
20100201|2009-11-13 09:30,13,14.35,14.46,14.35,14.46,17
20100201|2009-11-13 10:00,13,14.47,14.47,14.44,14.44,5
20100201|2009-11-13 10:30,13,14.4,14.71,14.4,14.7,19
20100201|2009-11-13 11:00,13,14.72,14.75,14.62,14.7,52
20100201|2009-11-13 11:30,13,14.67,14.72,14.58,14.6,37
20100201|2009-11-13 12:00,13,14.57,14.66,14.57,14.62,17
20100201|2009-11-13 12:30,13,14.69,14.69,14.65,14.66,3
20100201|2009-11-13 13:00,13,14.65,14.71,14.63,14.68,11
20100201|2009-11-13 13:30,13,14.68,14.69,14.67,14.69,10
20100201|2009-11-15 17:00,16,14.7,14.7,14.7,14.7,2
20100201|2009-11-16 05:00,16,14.74,14.74,14.74,14.74,5
20100201|2009-11-16 09:00,16,14.7,14.7,14.7,14.7,5
20100201|2009-11-16 09:30,16,14.7,14.7,14.67,14.67,3
20100201|2009-11-16 10:00,16,14.69,14.69,14.67,14.67,28
20100201|2009-11-16 10:30,16,14.69,14.74,14.68,14.7,17
20100201|2009-11-16 11:00,16,14.68,14.68,14.68,14.68,2
20100201|2009-11-16 11:30,16,14.68,14.68,14.68,14.68,1
20100201|2009-11-16 12:30,16,14.72,14.72,14.72,14.72,1
20100201|2009-11-16 15:30,16,14.7,14.7,14.7,14.7,2
20100201|2009-11-17 09:30,17,14.75,14.75,14.73,14.73,8
20100201|2009-11-17 10:00,17,14.73,14.76,14.7,14.7,10
20100201|2009-11-17 10:30,17,14.75,14.77,14.63,14.63,19
20100201|2009-11-17 11:00,17,14.63,14.75,14.63,14.75,12
20100201|2009-11-17 11:30,17,14.67,14.67,14.67,14.67,1
20100201|2009-11-17 12:00,17,14.75,14.75,14.75,14.75,5
20100201|2009-11-17 13:00,17,14.74,14.74,14.74,14.74,1
20100201|2009-11-17 14:30,17,14.74,14.75,14.74,14.75,8
20100201|2009-11-17 15:30,17,14.75,14.75,14.75,14.75,8
20100201|2009-11-18 08:00,18,14.76,14.76,14.76,14.76,2
20100201|2009-11-18 08:30,18,14.8,14.8,14.8,14.8,6
20100201|2009-11-18 09:30,18,14.78,14.8,14.78,14.8,4
20100201|2009-11-18 10:30,18,14.75,14.75,14.65,14.65,34
20100201|2009-11-18 11:00,18,14.6,14.64,14.55,14.6,18
20100201|2009-11-18 11:30,18,14.6,14.6,14.6,14.6,1
20100201|2009-11-18 12:30,18,14.6,14.7,14.6,14.6,11
20100201|2009-11-18 13:30,18,14.6,14.6,14.6,14.6,1
20100201|2009-11-18 14:00,18,14.63,14.63,14.6,14.6,15
20100201|2009-11-18 15:00,18,14.62,14.62,14.56,14.56,10
20100201|2009-11-18 18:00,19,14.6,14.6,14.6,14.6,2
20100201|2009-11-18 19:00,19,14.67,14.67,14.67,14.67,1
20100201|2009-11-18 20:00,19,14.65,14.65,14.65,14.65,6
20100201|2009-11-19 07:00,19,14.6,14.6,14.6,14.6,1
20100201|2009-11-19 09:00,19,14.61,14.66,14.52,14.52,25
20100201|2009-11-19 10:00,19,14.53,14.55,14.53,14.53,26
20100201|2009-11-19 10:30,19,14.55,14.6,14.54,14.56,24
20100201|2009-11-19 11:00,19,14.54,14.54,14.45,14.45,27
20100201|2009-11-19 11:30,19,14.45,14.5,14.45,14.5,9
20100201|2009-11-19 12:00,19,14.51,14.51,14.51,14.51,2
20100201|2009-11-19 12:30,19,14.55,14.55,14.53,14.53,2
20100201|2009-11-19 13:00,19,14.56,14.58,14.56,14.58,5
20100201|2009-11-19 15:30,19,14.58,14.59,14.55,14.55,8
20100201|2009-11-20 06:30,20,14.54,14.54,14.54,14.54,5
20100201|2009-11-20 07:30,20,14.53,14.53,14.53,14.53,3
20100201|2009-11-20 08:00,20,14.53,14.53,14.53,14.53,3
20100201|2009-11-20 08:30,20,14.53,14.53,14.53,14.53,1
20100201|2009-11-20 09:00,20,14.59,14.59,14.59,14.59,1
20100201|2009-11-20 09:30,20,14.6,14.65,14.6,14.65,3
20100201|2009-11-20 10:00,20,14.65,14.73,14.65,14.73,10
20100201|2009-11-20 10:30,20,14.72,14.88,14.72,14.88,14
20100201|2009-11-20 11:00,20,14.95,15.07,14.92,14.92,42
20100201|2009-11-20 11:30,20,14.95,14.97,14.95,14.95,12
20100201|2009-11-20 12:00,20,14.95,14.95,14.95,14.95,10
20100201|2009-11-20 12:30,20,14.97,14.98,14.95,14.95,9
20100201|2009-11-20 13:00,20,14.97,14.99,14.95,14.99,22
20100201|2009-11-20 13:30,20,15,15,15,15,15
20100201|2009-11-22 17:00,23,14.98,14.98,14.98,14.98,1
20100201|2009-11-22 18:00,23,15,15,15,15,1
20100201|2009-11-22 18:30,23,15.01,15.01,14.97,14.97,3
20100201|2009-11-22 22:00,23,14.97,14.97,14.97,14.97,9
20100201|2009-11-23 07:30,23,15.05,15.05,15.05,15.05,2
20100201|2009-11-23 08:00,23,15.01,15.05,14.98,15.05,7
20100201|2009-11-23 08:30,23,15.05,15.05,15.02,15.05,9
20100201|2009-11-23 09:00,23,15.05,15.05,15.01,15.01,9
20100201|2009-11-23 09:30,23,15.01,15.01,14.9,14.95,21
20100201|2009-11-23 10:00,23,14.92,14.95,14.9,14.95,9
20100201|2009-11-23 10:30,23,14.95,15.05,14.89,14.99,31
20100201|2009-11-23 11:00,23,15,15.01,14.94,15.01,9
20100201|2009-11-23 11:30,23,14.99,15.03,14.99,15.03,17
20100201|2009-11-23 12:00,23,14.99,14.99,14.99,14.99,4
20100201|2009-11-23 12:30,23,14.97,14.97,14.97,14.97,5
20100201|2009-11-23 13:00,23,14.94,15,14.94,15,2
20100201|2009-11-23 13:30,23,15,15,15,15,1
20100201|2009-11-23 14:00,23,14.92,14.92,14.91,14.91,13
20100201|2009-11-23 15:00,23,14.92,14.92,14.92,14.92,1
20100201|2009-11-23 15:30,23,14.92,14.92,14.92,14.92,2
20100201|2009-11-24 07:30,24,14.93,14.94,14.93,14.94,10
20100201|2009-11-24 08:00,24,14.94,14.94,14.94,14.94,1
20100201|2009-11-24 09:00,24,14.87,14.87,14.87,14.87,5
20100201|2009-11-24 09:30,24,14.87,14.87,14.87,14.87,5
20100201|2009-11-24 10:00,24,14.87,14.87,14.87,14.87,2
20100201|2009-11-24 10:30,24,14.87,14.95,14.85,14.95,17
20100201|2009-11-24 11:00,24,14.88,14.9,14.88,14.9,2
20100201|2009-11-24 12:30,24,14.95,14.98,14.95,14.95,9
20100201|2009-11-24 13:00,24,14.95,14.95,14.93,14.93,3
20100201|2009-11-25 09:00,25,14.93,14.93,14.93,14.93,6
20100201|2009-11-25 09:30,25,14.95,14.95,14.95,14.95,1
20100201|2009-11-25 10:00,25,14.95,15.03,14.95,15.03,14
20100201|2009-11-25 10:30,25,15.03,15.08,15.03,15.08,17
20100201|2009-11-25 11:00,25,15.07,15.08,15,15,4
20100201|2009-11-25 11:30,25,15,15.06,15,15.06,2
20100201|2009-11-25 12:00,25,15.03,15.04,15.03,15.04,5
20100201|2009-11-25 12:30,25,15.06,15.06,15.03,15.03,6
20100201|2009-11-25 13:00,25,15.08,15.08,15.08,15.08,1
20100201|2009-11-25 14:00,25,15.05,15.05,15.05,15.05,5
20100201|2009-11-25 14:30,25,15.08,15.08,15.08,15.08,5
20100201|2009-11-30 06:30,30,15.08,15.08,15.08,15.08,5
20100201|2009-11-30 08:00,30,15.08,15.08,15.08,15.08,1
20100201|2009-11-30 08:30,30,15.09,15.1,15.09,15.1,3
20100201|2009-11-30 09:00,30,15.09,15.21,15.09,15.21,39
20100201|2009-11-30 09:30,30,15.21,15.21,15.18,15.18,16
20100201|2009-11-30 10:00,30,15.18,15.18,15.17,15.17,8
20100201|2009-11-30 10:30,30,15.15,15.15,14.93,15.14,21
20100201|2009-11-30 11:00,30,15.04,15.04,15.04,15.04,4
20100201|2009-11-30 11:30,30,15.07,15.07,15.06,15.06,7
20100201|2009-11-30 12:00,30,15.1,15.1,15.1,15.1,1
20100201|2009-11-30 12:30,30,15.1,15.1,15.1,15.1,5
20100201|2009-11-30 13:30,30,15.09,15.09,15.08,15.08,3
20100201|2009-11-30 15:30,30,15.08,15.08,15.08,15.08,2
20100201|2009-11-30 17:00,1,15,15,15,15,2
20100201|2009-11-30 21:30,1,15.08,15.08,15.08,15.08,1
20100201|2009-11-30 23:30,1,15.08,15.08,15.08,15.08,2
20100201|2009-12-01 07:00,1,15.1,15.1,15.1,15.1,1
20100201|2009-12-01 07:30,1,15.1,15.1,15.1,15.1,5
20100201|2009-12-01 08:30,1,15.1,15.12,15.1,15.12,3
20100201|2009-12-01 09:00,1,15.12,15.13,15.12,15.13,3
20100201|2009-12-01 09:30,1,15.13,15.13,15.13,15.13,3
20100201|2009-12-01 10:00,1,15.13,15.13,15.11,15.11,15
20100201|2009-12-01 10:30,1,15.12,15.18,15.08,15.17,12
20100201|2009-12-01 11:00,1,15.17,15.2,15.14,15.14,14
20100201|2009-12-01 11:30,1,15.13,15.13,15.1,15.1,16
20100201|2009-12-01 12:00,1,15.1,15.1,15.07,15.07,2
20100201|2009-12-01 14:00,1,15.12,15.12,15.12,15.12,1
20100201|2009-12-01 14:30,1,15.13,15.15,15.13,15.15,6
20100201|2009-12-01 15:00,1,15.16,15.16,15.16,15.16,1
20100201|2009-12-01 19:30,2,15.1,15.1,15.09,15.09,4
20100201|2009-12-01 20:30,2,15.02,15.02,15.02,15.02,1
20100201|2009-12-02 00:00,2,15.04,15.04,15.04,15.04,5
20100201|2009-12-02 00:30,2,15.04,15.04,15.04,15.04,5
20100201|2009-12-02 08:00,2,15.04,15.04,15.04,15.04,5
20100201|2009-12-02 08:30,2,15.05,15.05,15.02,15.02,10
20100201|2009-12-02 09:00,2,15.03,15.03,15.02,15.02,10
20100201|2009-12-02 09:30,2,14.96,14.97,14.92,14.92,12
20100201|2009-12-02 10:00,2,14.91,14.95,14.9,14.95,14
20100201|2009-12-02 10:30,2,14.95,15.13,14.95,15.13,39
20100201|2009-12-02 11:00,2,15.08,15.08,14.95,14.96,29
20100201|2009-12-02 11:30,2,14.95,14.96,14.92,14.93,20
20100201|2009-12-02 12:00,2,14.98,14.98,14.97,14.97,2
20100201|2009-12-02 12:30,2,14.93,14.93,14.92,14.93,3
20100201|2009-12-02 13:00,2,14.91,14.94,14.9,14.94,7
20100201|2009-12-02 13:30,2,14.91,14.91,14.91,14.91,5
20100201|2009-12-02 14:00,2,14.91,14.91,14.91,14.91,16
20100201|2009-12-02 14:30,2,14.9,14.9,14.9,14.9,2
20100201|2009-12-02 15:00,2,14.85,14.85,14.85,14.85,13
20100201|2009-12-02 15:30,2,14.85,14.85,14.83,14.83,5
20100201|2009-12-02 18:00,3,14.81,14.81,14.8,14.8,6
20100201|2009-12-02 22:00,3,14.81,14.81,14.81,14.81,2
20100201|2009-12-03 08:00,3,14.83,14.83,14.83,14.83,1
20100201|2009-12-03 08:30,3,14.85,14.85,14.85,14.85,1
20100201|2009-12-03 09:00,3,14.84,14.84,14.84,14.84,10
20100201|2009-12-03 09:30,3,14.84,14.87,14.84,14.87,8
20100201|2009-12-03 10:00,3,14.84,14.9,14.84,14.9,22
20100201|2009-12-03 10:30,3,14.88,14.88,14.78,14.82,44
20100201|2009-12-03 11:00,3,14.82,14.83,14.76,14.76,62
20100201|2009-12-03 11:30,3,14.79,14.79,14.77,14.77,21
20100201|2009-12-03 12:00,3,14.78,14.79,14.78,14.79,7
20100201|2009-12-03 12:30,3,14.8,14.83,14.8,14.82,31
20100201|2009-12-03 13:00,3,14.81,14.81,14.79,14.8,14
20100201|2009-12-03 13:30,3,14.8,14.83,14.8,14.83,4
20100201|2009-12-03 15:30,3,14.8,14.8,14.8,14.8,6
20100201|2009-12-04 07:00,4,14.79,14.79,14.79,14.79,1
20100201|2009-12-04 08:00,4,14.79,14.79,14.79,14.79,1
20100201|2009-12-04 08:30,4,14.79,14.79,14.79,14.79,1
20100201|2009-12-04 09:00,4,14.79,14.79,14.74,14.74,45
20100201|2009-12-04 09:30,4,14.73,14.73,14.69,14.69,36
20100201|2009-12-04 10:00,4,14.69,14.69,14.68,14.68,10
20100201|2009-12-04 10:30,4,14.68,14.75,14.66,14.66,51
20100201|2009-12-04 11:00,4,14.66,14.77,14.66,14.74,48
20100201|2009-12-04 11:30,4,14.71,14.71,14.65,14.7,28
20100201|2009-12-04 12:00,4,14.66,14.66,14.62,14.64,22
20100201|2009-12-04 12:30,4,14.65,14.66,14.62,14.63,13
20100201|2009-12-04 13:00,4,14.62,14.65,14.6,14.6,40
20100201|2009-12-06 17:00,7,14.58,14.58,14.58,14.58,2
20100201|2009-12-06 20:30,7,14.58,14.58,14.58,14.58,6
20100201|2009-12-07 02:30,7,14.58,14.58,14.58,14.58,4
20100201|2009-12-07 08:30,7,14.55,14.55,14.55,14.55,6
20100201|2009-12-07 09:00,7,14.58,14.62,14.57,14.62,18
20100201|2009-12-07 09:30,7,14.59,14.61,14.57,14.57,12
20100201|2009-12-07 10:00,7,14.58,14.59,14.56,14.59,18
20100201|2009-12-07 10:30,7,14.55,14.55,14.51,14.51,40
20100201|2009-12-07 11:00,7,14.51,14.53,14.5,14.53,21
20100201|2009-12-07 11:30,7,14.53,14.55,14.52,14.52,12
20100201|2009-12-07 12:00,7,14.51,14.52,14.51,14.52,13
20100201|2009-12-07 12:30,7,14.54,14.55,14.52,14.52,10
20100201|2009-12-07 13:00,7,14.55,14.56,14.55,14.55,19
20100201|2009-12-07 13:30,7,14.55,14.55,14.54,14.54,6
20100201|2009-12-07 17:00,8,14.54,14.55,14.54,14.55,6
20100201|2009-12-07 18:00,8,14.57,14.57,14.57,14.57,1
20100201|2009-12-07 18:30,8,14.57,14.57,14.57,14.57,7
20100201|2009-12-07 20:00,8,14.57,14.57,14.57,14.57,4
20100201|2009-12-07 21:00,8,14.57,14.57,14.57,14.57,4
20100201|2009-12-08 07:00,8,14.54,14.57,14.54,14.57,4
20100201|2009-12-08 07:30,8,14.53,14.53,14.53,14.53,1
20100201|2009-12-08 08:00,8,14.53,14.53,14.53,14.53,4
20100201|2009-12-08 08:30,8,14.52,14.52,14.52,14.52,2
20100201|2009-12-08 09:00,8,14.51,14.57,14.5,14.57,33
20100201|2009-12-08 09:30,8,14.57,14.57,14.55,14.57,13
20100201|2009-12-08 10:00,8,14.56,14.56,14.51,14.51,14
20100201|2009-12-08 10:30,8,14.51,14.68,14.49,14.6,54
20100201|2009-12-08 11:00,8,14.61,14.61,14.6,14.6,11
20100201|2009-12-08 11:30,8,14.62,14.62,14.6,14.6,4
20100201|2009-12-08 12:00,8,14.6,14.6,14.57,14.57,3
20100201|2009-12-08 12:30,8,14.58,14.58,14.44,14.53,91
20100201|2009-12-08 13:00,8,14.55,14.55,14.55,14.55,1
20100201|2009-12-09 07:00,9,14.57,14.57,14.57,14.57,3
20100201|2009-12-09 07:30,9,14.57,14.57,14.57,14.57,3
20100201|2009-12-09 08:30,9,14.59,14.6,14.57,14.57,8
20100201|2009-12-09 09:00,9,14.59,14.67,14.59,14.67,10
20100201|2009-12-09 09:30,9,14.67,14.67,14.67,14.67,11
20100201|2009-12-09 10:00,9,14.65,14.65,14.54,14.54,41
20100201|2009-12-09 10:30,9,14.54,14.6,14.5,14.6,58
20100201|2009-12-09 11:00,9,14.54,14.54,14.51,14.51,16
20100201|2009-12-09 11:30,9,14.54,14.64,14.54,14.64,56
20100201|2009-12-09 12:00,9,14.62,14.7,14.6,14.7,31
20100201|2009-12-09 12:30,9,14.7,14.7,14.7,14.7,37
20100201|2009-12-09 13:00,9,14.7,14.7,14.7,14.7,13
20100201|2009-12-09 13:30,9,14.72,14.72,14.71,14.72,10
20100201|2009-12-09 14:00,9,14.7,14.7,14.7,14.7,7
20100201|2009-12-09 14:30,9,14.68,14.68,14.66,14.66,2
20100201|2009-12-09 15:00,9,14.65,14.68,14.65,14.68,5
20100201|2009-12-09 15:30,9,14.72,14.73,14.72,14.73,6
20100201|2009-12-09 17:00,10,14.7,14.71,14.7,14.71,5
20100201|2009-12-09 18:00,10,14.71,14.71,14.71,14.71,1
20100201|2009-12-09 22:00,10,14.74,14.75,14.74,14.75,3
20100201|2009-12-10 08:30,10,14.75,14.75,14.75,14.75,8
20100201|2009-12-10 09:00,10,14.75,14.81,14.75,14.8,20
20100201|2009-12-10 09:30,10,14.8,14.82,14.8,14.8,21
20100201|2009-12-10 10:00,10,14.8,14.84,14.8,14.84,30
20100201|2009-12-10 10:30,10,14.83,14.83,14.7,14.74,30
20100201|2009-12-10 11:00,10,14.75,14.8,14.75,14.8,31
20100201|2009-12-10 11:30,10,14.81,14.85,14.81,14.84,20
20100201|2009-12-10 12:00,10,14.84,14.84,14.8,14.82,17
20100201|2009-12-10 12:30,10,14.83,14.83,14.83,14.83,4
20100201|2009-12-10 13:00,10,14.82,14.83,14.78,14.83,24
20100201|2009-12-10 13:30,10,14.82,14.82,14.82,14.82,1
20100201|2009-12-10 17:00,11,14.76,14.76,14.76,14.76,1
20100201|2009-12-11 07:30,11,14.84,14.85,14.84,14.85,15
20100201|2009-12-11 08:30,11,14.88,14.88,14.85,14.85,4
20100201|2009-12-11 09:00,11,14.85,14.85,14.85,14.85,2
20100201|2009-12-11 09:30,11,14.87,15.02,14.87,15.01,123
20100201|2009-12-11 10:00,11,15.01,15.01,14.98,14.98,118
20100201|2009-12-11 10:30,11,14.99,15,14.85,14.93,84
20100201|2009-12-11 11:00,11,14.93,14.93,14.9,14.9,2
20100201|2009-12-11 11:30,11,14.91,14.91,14.88,14.88,10
20100201|2009-12-11 12:00,11,14.92,14.95,14.9,14.92,29
20100201|2009-12-11 12:30,11,14.96,15.04,14.96,15.02,107
20100201|2009-12-11 13:00,11,15.02,15.03,15,15,18
20100201|2009-12-11 13:30,11,15,15.03,15,15.03,23
20100201|2009-12-13 17:00,14,15.05,15.15,15.05,15.1,33
20100201|2009-12-13 17:30,14,15.1,15.1,15.1,15.1,4
20100201|2009-12-13 19:30,14,15.1,15.1,15.1,15.1,1
20100201|2009-12-14 07:30,14,15.13,15.15,15.13,15.15,6
20100201|2009-12-14 08:00,14,15.12,15.12,15.09,15.09,3
20100201|2009-12-14 08:30,14,15.1,15.11,15.07,15.1,20
20100201|2009-12-14 09:00,14,15.14,15.15,15.08,15.08,97
20100201|2009-12-14 09:30,14,15.1,15.12,15.08,15.08,13
20100201|2009-12-14 10:00,14,15.1,15.1,15.08,15.08,20
20100201|2009-12-14 10:30,14,15.08,15.1,15.03,15.09,27
20100201|2009-12-14 11:00,14,15.06,15.06,14.98,14.98,12
20100201|2009-12-14 11:30,14,14.98,14.98,14.98,14.98,1
20100201|2009-12-14 12:00,14,15,15,15,15,1
20100201|2009-12-14 12:30,14,15.05,15.09,15.03,15.03,20
20100201|2009-12-14 13:00,14,15.05,15.08,15.05,15.07,8
20100201|2009-12-14 14:30,14,15.07,15.07,15.07,15.07,11
20100201|2009-12-14 21:00,15,15.08,15.08,15.08,15.08,6
20100201|2009-12-14 23:30,15,15.13,15.13,15.13,15.13,4
20100201|2009-12-15 06:00,15,15.13,15.13,15.13,15.13,2
20100201|2009-12-15 06:30,15,15.13,15.13,15.1,15.1,6
20100201|2009-12-15 07:00,15,15.1,15.1,15.1,15.1,5
20100201|2009-12-15 07:30,15,15.08,15.08,15.08,15.08,6
20100201|2009-12-15 08:00,15,15.07,15.07,15.03,15.03,6
20100201|2009-12-15 08:30,15,15.06,15.06,15.03,15.03,8
20100201|2009-12-15 09:00,15,15.02,15.05,14.97,15.05,48
20100201|2009-12-15 09:30,15,15.02,15.02,15,15,11
20100201|2009-12-15 10:00,15,15,15,14.99,14.99,16
20100201|2009-12-15 10:30,15,15,15,14.95,14.98,13
20100201|2009-12-15 11:00,15,14.99,14.99,14.87,14.92,42
20100201|2009-12-15 11:30,15,14.94,14.96,14.92,14.94,15
20100201|2009-12-15 12:00,15,14.9,14.93,14.85,14.9,41
20100201|2009-12-15 12:30,15,14.9,14.9,14.85,14.85,22
20100201|2009-12-15 13:00,15,14.88,14.89,14.82,14.89,14
20100201|2009-12-15 13:30,15,14.89,14.89,14.89,14.89,1
20100201|2009-12-15 15:00,15,14.89,14.89,14.89,14.89,3
20100201|2009-12-15 15:30,15,14.89,14.89,14.89,14.89,10
20100201|2009-12-15 17:00,16,14.84,14.84,14.83,14.83,21
20100201|2009-12-16 07:00,16,14.84,14.85,14.84,14.84,8
20100201|2009-12-16 07:30,16,14.88,14.9,14.84,14.9,5
20100201|2009-12-16 08:00,16,14.86,14.86,14.81,14.81,17
20100201|2009-12-16 08:30,16,14.81,14.81,14.81,14.81,8
20100201|2009-12-16 09:00,16,14.81,14.81,14.81,14.81,3
20100201|2009-12-16 09:30,16,14.81,14.81,14.78,14.79,16
20100201|2009-12-16 10:00,16,14.78,14.79,14.78,14.79,12
20100201|2009-12-16 10:30,16,14.79,14.82,14.74,14.78,27
20100201|2009-12-16 11:00,16,14.78,14.78,14.6,14.68,94
20100201|2009-12-16 11:30,16,14.7,14.74,14.7,14.74,32
20100201|2009-12-16 12:00,16,14.71,14.75,14.7,14.72,25
20100201|2009-12-16 12:30,16,14.73,14.75,14.73,14.74,20
20100201|2009-12-16 13:00,16,14.73,14.73,14.63,14.63,47
20100201|2009-12-16 14:00,16,14.69,14.7,14.69,14.7,25
20100201|2009-12-16 15:30,16,14.7,14.71,14.7,14.7,33
20100201|2009-12-17 07:30,17,14.68,14.68,14.65,14.65,5
20100201|2009-12-17 08:30,17,14.68,14.68,14.64,14.64,4
20100201|2009-12-17 09:00,17,14.68,14.69,14.68,14.69,16
20100201|2009-12-17 09:30,17,14.69,14.69,14.62,14.62,62
20100201|2009-12-17 10:00,17,14.65,14.72,14.65,14.69,25
20100201|2009-12-17 10:30,17,14.7,14.72,14.65,14.72,22
20100201|2009-12-17 11:00,17,14.72,14.74,14.68,14.73,28
20100201|2009-12-17 12:30,17,14.73,14.73,14.73,14.73,2
20100201|2009-12-17 13:00,17,14.73,14.73,14.71,14.71,3
20100201|2009-12-18 05:00,18,14.8,14.8,14.8,14.8,1
20100201|2009-12-18 08:30,18,14.74,14.74,14.74,14.74,1
20100201|2009-12-18 09:00,18,14.74,14.74,14.71,14.71,4
20100201|2009-12-18 09:30,18,14.73,14.76,14.68,14.72,20
20100201|2009-12-18 10:00,18,14.69,14.72,14.69,14.69,7
20100201|2009-12-18 10:30,18,14.68,14.7,14.63,14.67,38
20100201|2009-12-18 11:00,18,14.64,14.64,14.64,14.64,1
20100201|2009-12-18 12:00,18,14.65,14.65,14.65,14.65,2
20100201|2009-12-18 12:30,18,14.63,14.65,14.62,14.65,6
20100201|2009-12-18 13:00,18,14.68,14.72,14.68,14.72,18
20100201|2009-12-21 08:00,21,14.68,14.68,14.64,14.68,6
20100201|2009-12-21 09:00,21,14.68,14.68,14.65,14.68,9
20100201|2009-12-21 09:30,21,14.68,14.7,14.65,14.65,77
20100201|2009-12-21 10:00,21,14.68,14.71,14.65,14.7,46
20100201|2009-12-21 10:30,21,14.7,14.74,14.6,14.74,38
20100201|2009-12-21 11:00,21,14.67,14.67,14.67,14.67,5
20100201|2009-12-21 11:30,21,14.67,14.67,14.65,14.67,19
20100201|2009-12-21 12:00,21,14.68,14.72,14.66,14.66,30
20100201|2009-12-21 12:30,21,14.65,14.65,14.5,14.58,116
20100201|2009-12-21 13:00,21,14.61,14.64,14.57,14.63,9
20100201|2009-12-21 13:30,21,14.63,14.63,14.63,14.63,12
20100201|2009-12-21 14:30,21,14.63,14.63,14.63,14.63,4
20100201|2009-12-21 15:30,21,14.61,14.61,14.61,14.61,5
20100201|2009-12-22 04:00,22,14.56,14.56,14.56,14.56,1
20100201|2009-12-22 05:00,22,14.56,14.56,14.56,14.56,1
20100201|2009-12-22 07:00,22,14.6,14.6,14.55,14.55,2
20100201|2009-12-22 07:30,22,14.56,14.6,14.55,14.55,5
20100201|2009-12-22 08:00,22,14.58,14.58,14.58,14.58,1
20100201|2009-12-22 08:30,22,14.6,14.67,14.6,14.65,27
20100201|2009-12-22 09:00,22,14.6,14.6,14.56,14.56,3
20100201|2009-12-22 09:30,22,14.55,14.59,14.52,14.59,35
20100201|2009-12-22 10:00,22,14.59,14.6,14.45,14.45,54
20100201|2009-12-22 10:30,22,14.46,14.54,14.45,14.5,56
20100201|2009-12-22 11:00,22,14.5,14.54,14.5,14.52,9
20100201|2009-12-22 11:30,22,14.52,14.52,14.42,14.47,45
20100201|2009-12-22 12:00,22,14.42,14.46,14.36,14.46,18
20100201|2009-12-22 12:30,22,14.41,14.47,14.4,14.47,41
20100201|2009-12-22 13:00,22,14.47,14.5,14.45,14.48,15
20100201|2009-12-22 13:30,22,14.4,14.43,14.38,14.38,17
20100201|2009-12-22 14:00,22,14.4,14.42,14.4,14.42,2
20100201|2009-12-22 15:00,22,14.41,14.41,14.4,14.4,4
20100201|2009-12-22 15:30,22,14.38,14.38,14.35,14.35,36
20100201|2009-12-22 18:00,23,14.34,14.34,14.3,14.3,55
20100201|2009-12-22 18:30,23,14.3,14.3,14.3,14.3,4
20100201|2009-12-22 19:00,23,14.3,14.3,14.3,14.3,1
20100201|2009-12-22 19:30,23,14.3,14.3,14.3,14.3,3
20100201|2009-12-22 20:30,23,14.32,14.33,14.32,14.33,2
20100201|2009-12-23 06:00,23,14.3,14.3,14.3,14.3,5
20100201|2009-12-23 08:00,23,14.33,14.35,14.33,14.35,9
20100201|2009-12-23 08:30,23,14.3,14.3,14.24,14.25,62
20100201|2009-12-23 09:00,23,14.25,14.35,14.24,14.3,93
20100201|2009-12-23 09:30,23,14.34,14.38,14.32,14.32,29
20100201|2009-12-23 10:00,23,14.33,14.37,14.29,14.34,21
20100201|2009-12-23 10:30,23,14.32,14.36,14.19,14.2,110
20100201|2009-12-23 11:00,23,14.2,14.24,14.19,14.24,27
20100201|2009-12-23 11:30,23,14.23,14.24,14.19,14.19,45
20100201|2009-12-23 12:00,23,14.19,14.2,14.18,14.2,9
20100201|2009-12-23 12:30,23,14.23,14.23,14.18,14.18,18
20100201|2009-12-23 13:00,23,14.18,14.18,14.18,14.18,16
20100201|2009-12-23 14:30,23,14.18,14.18,14.17,14.17,13
20100201|2009-12-23 15:30,23,14.16,14.16,14.16,14.16,1
20100201|2009-12-23 22:30,24,14.19,14.19,14.19,14.19,1
20100201|2009-12-24 05:30,24,14.19,14.2,14.19,14.2,3
20100201|2009-12-24 06:30,24,14.21,14.21,14.21,14.21,3
20100201|2009-12-24 07:30,24,14.17,14.17,14.17,14.17,11
20100201|2009-12-24 08:30,24,14.21,14.24,14.18,14.18,17
20100201|2009-12-24 09:00,24,14.18,14.18,14.12,14.12,27
20100201|2009-12-24 09:30,24,14.11,14.12,14.11,14.11,5
20100201|2009-12-24 10:00,24,14.11,14.11,14.08,14.1,59
20100201|2009-12-24 10:30,24,14.09,14.15,14.09,14.15,45
20100201|2009-12-24 11:00,24,14.22,14.22,14.1,14.19,32
20100201|2009-12-24 11:30,24,14.2,14.24,14.14,14.23,27
20100201|2009-12-27 17:30,28,14.2,14.2,14.18,14.18,5
20100201|2009-12-27 18:30,28,14.16,14.16,14.16,14.16,2
20100201|2009-12-27 19:00,28,14.16,14.16,14.16,14.16,7
20100201|2009-12-27 20:30,28,14.16,14.16,14.16,14.16,3
20100201|2009-12-28 00:30,28,14.12,14.12,14.12,14.12,1
20100201|2009-12-28 07:00,28,14.13,14.13,14.13,14.13,4
20100201|2009-12-28 07:30,28,14.13,14.13,14.12,14.12,2
20100201|2009-12-28 08:00,28,14.1,14.1,14.1,14.1,7
20100201|2009-12-28 08:30,28,14.1,14.16,14.09,14.16,19
20100201|2009-12-28 09:00,28,14.16,14.16,14.05,14.15,64
20100201|2009-12-28 09:30,28,14.12,14.2,14.12,14.13,26
20100201|2009-12-28 10:00,28,14.15,14.15,14.15,14.15,5
20100201|2009-12-28 10:30,28,14.11,14.2,14.08,14.16,27
20100201|2009-12-28 11:00,28,14.17,14.17,14.15,14.15,5
20100201|2009-12-28 12:00,28,14.14,14.14,14.1,14.11,14
20100201|2009-12-28 12:30,28,14.1,14.1,14.1,14.1,10
20100201|2009-12-28 14:00,28,14.1,14.1,14.1,14.1,36
20100201|2009-12-28 14:30,28,14.1,14.1,14.1,14.1,1
20100201|2009-12-28 15:00,28,14.12,14.12,14.12,14.12,4
20100201|2009-12-28 19:30,29,14.09,14.09,14.09,14.09,1
20100201|2009-12-28 20:30,29,14.1,14.1,14.1,14.1,2
20100201|2009-12-29 09:00,29,14.12,14.12,14.12,14.12,2
20100201|2009-12-29 09:30,29,14.13,14.14,14.12,14.12,11
20100201|2009-12-29 10:00,29,14.14,14.14,14.1,14.1,10
20100201|2009-12-29 10:30,29,14.1,14.1,14.03,14.03,65
20100201|2009-12-29 11:00,29,14.05,14.08,14.02,14.08,48
20100201|2009-12-29 11:30,29,14.09,14.12,14.09,14.12,7
20100201|2009-12-29 12:00,29,14.12,14.13,14.12,14.13,9
20100201|2009-12-29 12:30,29,14.15,14.17,14.15,14.16,18
20100201|2009-12-29 13:00,29,14.16,14.17,14.14,14.17,4
20100201|2009-12-29 13:30,29,14.13,14.13,14.13,14.13,2
20100201|2009-12-29 14:00,29,14.15,14.15,14.15,14.15,1
20100201|2009-12-29 15:00,29,14.11,14.11,14.11,14.11,2
20100201|2009-12-30 07:00,30,14.11,14.14,14.11,14.14,5
20100201|2009-12-30 09:00,30,14.09,14.1,14.08,14.08,8
20100201|2009-12-30 09:30,30,14.1,14.1,13.92,14.04,135
20100201|2009-12-30 10:00,30,13.96,14.02,13.94,14,78
20100201|2009-12-30 10:30,30,14.01,14.05,13.91,14.05,40
20100201|2009-12-30 11:00,30,14.05,14.05,14.02,14.04,14
20100201|2009-12-30 11:30,30,14.01,14.02,14.01,14.02,9
20100201|2009-12-30 12:00,30,14,14,13.99,13.99,16
20100201|2009-12-30 12:30,30,13.96,13.98,13.96,13.96,3
20100201|2009-12-30 13:00,30,13.96,13.99,13.94,13.99,7
20100201|2009-12-30 13:30,30,13.98,13.98,13.98,13.98,3
20100201|2009-12-30 17:00,31,13.98,13.98,13.98,13.98,1
20100201|2009-12-30 18:30,31,13.98,13.98,13.98,13.98,3
20100201|2009-12-31 07:30,31,13.97,13.97,13.93,13.93,8
20100201|2009-12-31 08:00,31,13.93,13.94,13.93,13.93,19
20100201|2009-12-31 09:00,31,13.92,13.96,13.92,13.93,14
20100201|2009-12-31 09:30,31,13.97,13.97,13.95,13.95,3
20100201|2009-12-31 10:00,31,13.94,13.94,13.9,13.9,16
20100201|2009-12-31 10:30,31,13.9,13.97,13.88,13.95,83
20100201|2009-12-31 11:00,31,13.95,13.95,13.95,13.95,1
20100201|2009-12-31 11:30,31,13.95,13.95,13.95,13.95,1
20100201|2009-12-31 12:00,31,13.92,13.98,13.92,13.98,10
20100201|2009-12-31 12:30,31,13.94,13.94,13.83,13.86,79
20100201|2009-12-31 13:00,31,13.89,13.89,13.77,13.77,36
20100201|2009-12-31 13:30,31,13.77,13.8,13.77,13.8,14
20100201|2009-12-31 14:30,31,13.82,13.82,13.82,13.82,69
20100201|2009-12-31 15:00,31,13.82,13.82,13.75,13.75,54
20100201|2009-12-31 15:30,31,13.75,13.75,13.7,13.74,30
20100201|2010-01-03 17:00,4,13.77,13.77,13.77,13.77,1
20100201|2010-01-04 04:30,4,13.77,13.77,13.7,13.7,5
20100201|2010-01-04 07:00,4,13.76,13.8,13.76,13.8,5
20100201|2010-01-04 07:30,4,13.81,13.81,13.81,13.81,15
20100201|2010-01-04 08:00,4,13.81,13.81,13.81,13.81,10
20100201|2010-01-04 08:30,4,13.85,13.85,13.85,13.85,1
20100201|2010-01-04 09:00,4,13.81,13.82,13.77,13.82,11
20100201|2010-01-04 09:30,4,13.82,13.82,13.8,13.81,67
20100201|2010-01-04 10:00,4,13.82,13.84,13.79,13.84,19
20100201|2010-01-04 10:30,4,13.79,13.88,13.79,13.82,140
20100201|2010-01-04 11:00,4,13.84,13.86,13.84,13.86,7
20100201|2010-01-04 11:30,4,13.82,13.82,13.81,13.81,18
20100201|2010-01-04 12:00,4,13.81,13.81,13.71,13.71,27
20100201|2010-01-04 12:30,4,13.7,13.75,13.7,13.74,48
20100201|2010-01-04 13:00,4,13.73,13.73,13.69,13.72,24
20100201|2010-01-04 14:00,4,13.72,13.72,13.7,13.7,28
20100201|2010-01-04 14:30,4,13.72,13.72,13.72,13.72,9
20100201|2010-01-04 17:00,5,13.7,13.7,13.61,13.68,14
20100201|2010-01-04 17:30,5,13.7,13.7,13.7,13.7,1
20100201|2010-01-04 18:00,5,13.7,13.77,13.7,13.77,5
20100201|2010-01-04 18:30,5,13.72,13.72,13.7,13.7,3
20100201|2010-01-04 20:00,5,13.76,13.76,13.66,13.66,6
20100201|2010-01-04 20:30,5,13.66,13.66,13.66,13.66,12
20100201|2010-01-04 21:30,5,13.74,13.74,13.74,13.74,1
20100201|2010-01-04 22:00,5,13.74,13.74,13.74,13.74,2
20100201|2010-01-05 06:30,5,13.73,13.73,13.73,13.73,4
20100201|2010-01-05 07:00,5,13.73,13.73,13.73,13.73,2
20100201|2010-01-05 07:30,5,13.73,13.73,13.73,13.73,10
20100201|2010-01-05 08:00,5,13.73,13.73,13.73,13.73,20
20100201|2010-01-05 08:30,5,13.73,13.73,13.73,13.73,7
20100201|2010-01-05 09:00,5,13.72,13.73,13.72,13.73,41
20100201|2010-01-05 09:30,5,13.73,13.75,13.7,13.7,50
20100201|2010-01-05 10:00,5,13.71,13.73,13.71,13.73,3
20100201|2010-01-05 10:30,5,13.69,13.7,13.64,13.64,83
20100201|2010-01-05 11:00,5,13.65,13.65,13.63,13.65,18
20100201|2010-01-05 11:30,5,13.65,13.67,13.65,13.67,16
20100201|2010-01-05 12:00,5,13.65,13.65,13.65,13.65,6
20100201|2010-01-05 12:30,5,13.66,13.66,13.64,13.66,32
20100201|2010-01-05 13:00,5,13.66,13.66,13.63,13.64,10
20100201|2010-01-05 13:30,5,13.62,13.62,13.59,13.6,158
20100201|2010-01-05 14:00,5,13.6,13.6,13.58,13.6,53
20100201|2010-01-05 15:00,5,13.6,13.61,13.6,13.61,4
20100201|2010-01-05 15:30,5,13.62,13.62,13.62,13.62,1
20100201|2010-01-05 17:30,6,13.6,13.6,13.6,13.6,1
20100201|2010-01-06 07:30,6,13.63,13.64,13.63,13.64,10
20100201|2010-01-06 08:30,6,13.61,13.63,13.61,13.63,5
20100201|2010-01-06 09:00,6,13.61,13.64,13.6,13.61,36
20100201|2010-01-06 09:30,6,13.61,13.61,13.57,13.6,30
20100201|2010-01-06 10:00,6,13.6,13.65,13.58,13.61,33
20100201|2010-01-06 10:30,6,13.61,13.65,13.52,13.52,78
20100201|2010-01-06 11:00,6,13.55,13.58,13.54,13.54,13
20100201|2010-01-06 11:30,6,13.53,13.55,13.53,13.53,19
20100201|2010-01-06 12:00,6,13.52,13.52,13.5,13.5,37
20100201|2010-01-06 12:30,6,13.53,13.53,13.5,13.5,40
20100201|2010-01-06 13:00,6,13.5,13.52,13.48,13.48,22
20100201|2010-01-06 13:30,6,13.48,13.5,13.48,13.5,13
20100201|2010-01-06 14:00,6,13.5,13.5,13.5,13.5,25
20100201|2010-01-06 15:00,6,13.51,13.51,13.5,13.5,3
20100201|2010-01-06 17:00,7,13.52,13.52,13.52,13.52,2
20100201|2010-01-07 07:00,7,13.51,13.51,13.51,13.51,2
20100201|2010-01-07 07:30,7,13.51,13.51,13.5,13.51,11
20100201|2010-01-07 08:00,7,13.5,13.5,13.47,13.47,11
20100201|2010-01-07 08:30,7,13.47,13.47,13.46,13.46,19
20100201|2010-01-07 09:00,7,13.48,13.51,13.46,13.51,30
20100201|2010-01-07 09:30,7,13.51,13.51,13.5,13.51,20
20100201|2010-01-07 10:00,7,13.51,13.57,13.51,13.57,37
20100201|2010-01-07 10:30,7,13.55,13.72,13.53,13.61,58
20100201|2010-01-07 11:00,7,13.65,13.66,13.64,13.65,12
20100201|2010-01-07 11:30,7,13.65,13.65,13.63,13.63,3
20100201|2010-01-07 12:00,7,13.61,13.64,13.61,13.64,3
20100201|2010-01-07 12:30,7,13.64,13.64,13.64,13.64,2
20100201|2010-01-07 13:00,7,13.64,13.66,13.63,13.66,25
20100201|2010-01-07 15:00,7,13.65,13.69,13.65,13.69,17
20100201|2010-01-07 15:30,7,13.69,13.69,13.69,13.69,2
20100201|2010-01-07 17:00,8,13.74,13.97,13.74,13.97,37
20100201|2010-01-07 19:30,8,13.77,13.77,13.77,13.77,1
20100201|2010-01-07 20:30,8,13.87,13.87,13.87,13.87,1
20100201|2010-01-08 07:00,8,13.77,13.77,13.77,13.77,16
20100201|2010-01-08 07:30,8,13.77,13.77,13.77,13.77,16
20100201|2010-01-08 08:00,8,13.77,13.77,13.74,13.74,5
20100201|2010-01-08 09:00,8,13.72,13.72,13.72,13.72,4
20100201|2010-01-08 09:30,8,13.73,13.86,13.73,13.86,40
20100201|2010-01-08 10:00,8,13.86,13.88,13.86,13.88,23
20100201|2010-01-08 10:30,8,13.84,13.88,13.8,13.82,24
20100201|2010-01-08 11:00,8,13.79,13.84,13.78,13.84,25
20100201|2010-01-08 11:30,8,13.8,13.8,13.8,13.8,6
20100201|2010-01-08 12:00,8,13.79,13.8,13.77,13.8,21
20100201|2010-01-08 12:30,8,13.8,13.82,13.8,13.82,29
20100201|2010-01-08 13:00,8,13.83,13.83,13.8,13.8,8
20100201|2010-01-08 13:30,8,13.8,13.8,13.8,13.8,9
20100201|2010-01-10 19:00,11,13.83,13.91,13.83,13.91,2
20100201|2010-01-11 06:30,11,13.85,13.85,13.85,13.85,9
20100201|2010-01-11 07:00,11,13.87,13.87,13.87,13.87,1
20100201|2010-01-11 07:30,11,13.84,13.84,13.83,13.83,3
20100201|2010-01-11 08:00,11,13.82,13.82,13.82,13.82,1
20100201|2010-01-11 08:30,11,13.83,13.83,13.81,13.82,10
20100201|2010-01-11 09:00,11,13.82,13.85,13.81,13.85,24
20100201|2010-01-11 09:30,11,13.84,13.95,13.84,13.94,82
20100201|2010-01-11 10:00,11,13.91,13.94,13.77,13.77,180
20100201|2010-01-11 10:30,11,13.77,13.85,13.72,13.81,71
20100201|2010-01-11 11:00,11,13.75,13.76,13.69,13.71,93
20100201|2010-01-11 11:30,11,13.73,13.79,13.73,13.79,30
20100201|2010-01-11 12:00,11,13.75,13.75,13.75,13.75,1
20100201|2010-01-11 12:30,11,13.75,13.75,13.71,13.74,18
20100201|2010-01-11 13:00,11,13.75,13.75,13.73,13.73,3
20100201|2010-01-11 14:00,11,13.75,13.75,13.75,13.75,2
20100201|2010-01-11 15:00,11,13.69,13.69,13.69,13.69,1
20100201|2010-01-11 15:30,11,13.71,13.71,13.68,13.7,39
20100201|2010-01-12 06:30,12,13.75,13.75,13.75,13.75,4
20100201|2010-01-12 07:30,12,13.71,13.71,13.68,13.68,3
20100201|2010-01-12 08:30,12,13.71,13.71,13.7,13.7,20
20100201|2010-01-12 09:00,12,13.69,13.73,13.69,13.73,14
20100201|2010-01-12 09:30,12,13.68,13.69,13.65,13.67,14
20100201|2010-01-12 10:00,12,13.65,13.67,13.6,13.67,69
20100201|2010-01-12 10:30,12,13.67,13.73,13.67,13.73,69
20100201|2010-01-12 11:00,12,13.71,13.71,13.66,13.68,66
20100201|2010-01-12 11:30,12,13.68,13.68,13.68,13.68,16
20100201|2010-01-12 12:00,12,13.67,13.67,13.66,13.66,3
20100201|2010-01-12 12:30,12,13.65,13.65,13.65,13.65,2
20100201|2010-01-12 13:00,12,13.67,13.67,13.65,13.65,2
20100201|2010-01-12 14:00,12,13.65,13.65,13.65,13.65,2
20100201|2010-01-12 14:30,12,13.65,13.65,13.65,13.65,3
20100201|2010-01-12 15:00,12,13.65,13.7,13.65,13.7,31
20100201|2010-01-12 21:00,13,13.65,13.65,13.65,13.65,20
20100201|2010-01-12 21:30,13,13.65,13.65,13.65,13.65,5
20100201|2010-01-12 22:00,13,13.72,13.72,13.72,13.72,1
20100201|2010-01-13 04:30,13,13.7,13.7,13.7,13.7,1
20100201|2010-01-13 05:30,13,13.7,13.7,13.7,13.7,9
20100201|2010-01-13 07:00,13,13.7,13.7,13.7,13.7,5
20100201|2010-01-13 08:00,13,13.69,13.69,13.69,13.69,1
20100201|2010-01-13 09:00,13,13.67,13.71,13.66,13.71,14
20100201|2010-01-13 09:30,13,13.69,13.7,13.69,13.7,11
20100201|2010-01-13 10:00,13,13.7,13.7,13.7,13.7,2
20100201|2010-01-13 10:30,13,13.68,13.8,13.67,13.8,31
20100201|2010-01-13 11:00,13,13.79,13.8,13.79,13.8,11
20100201|2010-01-13 11:30,13,13.78,13.83,13.78,13.83,4
20100201|2010-01-13 12:00,13,13.83,13.84,13.83,13.84,11
20100201|2010-01-13 12:30,13,13.84,13.86,13.84,13.85,37
20100201|2010-01-13 13:00,13,13.9,13.9,13.85,13.85,11
20100201|2010-01-13 13:30,13,13.85,13.85,13.85,13.85,1
20100201|2010-01-13 14:00,13,13.81,13.85,13.8,13.85,18
20100201|2010-01-13 15:00,13,13.85,13.85,13.85,13.85,1
20100201|2010-01-14 06:00,14,13.89,13.89,13.89,13.89,1
20100201|2010-01-14 07:00,14,13.89,13.9,13.89,13.9,10
20100201|2010-01-14 07:30,14,13.9,13.9,13.9,13.9,1
20100201|2010-01-14 08:00,14,13.86,13.86,13.86,13.86,1
20100201|2010-01-14 08:30,14,13.9,13.9,13.9,13.9,1
20100201|2010-01-14 09:00,14,13.89,13.89,13.87,13.89,4
20100201|2010-01-14 09:30,14,13.88,13.89,13.88,13.89,2
20100201|2010-01-14 10:00,14,13.89,13.92,13.85,13.85,209
20100201|2010-01-14 10:30,14,13.86,13.9,13.86,13.89,35
20100201|2010-01-14 11:00,14,13.88,13.91,13.86,13.88,19
20100201|2010-01-14 11:30,14,13.9,13.9,13.9,13.9,9
20100201|2010-01-14 12:00,14,13.9,13.91,13.9,13.9,55
20100201|2010-01-14 12:30,14,13.9,13.9,13.9,13.9,15
20100201|2010-01-14 13:00,14,13.92,13.93,13.91,13.93,7
20100201|2010-01-14 14:00,14,13.93,13.93,13.93,13.93,1
20100201|2010-01-14 18:30,15,13.9,13.9,13.76,13.9,20
20100201|2010-01-15 08:00,15,13.88,13.9,13.88,13.9,2
20100201|2010-01-15 09:00,15,13.9,13.93,13.9,13.93,9
20100201|2010-01-15 09:30,15,13.92,13.95,13.92,13.95,16
20100201|2010-01-15 10:00,15,13.92,13.95,13.91,13.92,7
20100201|2010-01-15 10:30,15,13.95,14,13.92,14,34
20100201|2010-01-15 11:00,15,14,14.12,14,14.1,180
20100201|2010-01-15 11:30,15,14.14,14.15,14.09,14.15,38
20100201|2010-01-15 12:00,15,14.18,14.3,14.18,14.18,168
20100201|2010-01-15 12:30,15,14.19,14.3,14.19,14.23,68
20100201|2010-01-15 13:00,15,14.22,14.29,14.21,14.25,59
20100201|2010-01-15 13:30,15,14.24,14.25,14.24,14.25,9
20100201|2010-01-18 17:00,19,14.3,14.35,14.3,14.35,33
20100201|2010-01-18 20:30,19,14.3,14.3,14.3,14.3,1
20100201|2010-01-18 21:00,19,14.26,14.26,14.26,14.26,1
20100201|2010-01-18 22:30,19,14.25,14.25,14.25,14.25,9
20100201|2010-01-19 02:30,19,14.24,14.24,14.24,14.24,1
20100201|2010-01-19 05:00,19,14.19,14.19,14.19,14.19,1
20100201|2010-01-19 06:30,19,14.18,14.18,14.18,14.18,16
20100201|2010-01-19 07:00,19,14.13,14.13,14.13,14.13,1
20100201|2010-01-19 07:30,19,14.18,14.18,14.18,14.18,4
20100201|2010-01-19 08:00,19,14.18,14.18,14.18,14.18,26
20100201|2010-01-19 08:30,19,14.24,14.3,14.24,14.3,54
20100201|2010-01-19 09:00,19,14.24,14.25,14.17,14.17,4
20100201|2010-01-19 09:30,19,14.15,14.2,14.14,14.15,15
20100201|2010-01-19 10:00,19,14.15,14.22,14.15,14.18,25
20100201|2010-01-19 10:30,19,14.18,14.45,14.18,14.43,159
20100201|2010-01-19 11:00,19,14.43,14.45,14.35,14.35,47
20100201|2010-01-19 11:30,19,14.38,14.38,14.34,14.35,5
20100201|2010-01-19 12:30,19,14.36,14.4,14.36,14.4,19
20100201|2010-01-19 13:00,19,14.39,14.42,14.39,14.39,19
20100201|2010-01-19 14:00,19,14.39,14.41,14.35,14.35,15
20100201|2010-01-19 14:30,19,14.37,14.37,14.35,14.35,3
20100201|2010-01-19 15:30,19,14.39,14.39,14.39,14.39,1
20100201|2010-01-19 17:00,20,14.34,14.42,14.34,14.42,2
20100201|2010-01-19 17:30,20,14.34,14.34,14.32,14.32,11
20100201|2010-01-19 18:00,20,14.32,14.32,14.32,14.32,1
20100201|2010-01-19 19:00,20,14.32,14.32,14.32,14.32,10
20100201|2010-01-19 21:00,20,14.36,14.39,14.36,14.39,2
20100201|2010-01-19 21:30,20,14.32,14.32,14.32,14.32,1
20100201|2010-01-20 00:00,20,14.4,14.4,14.4,14.4,3
20100201|2010-01-20 05:30,20,14.42,14.42,14.42,14.42,1
20100201|2010-01-20 06:30,20,14.45,14.45,14.45,14.45,18
20100201|2010-01-20 07:00,20,14.41,14.41,14.39,14.4,14
20100201|2010-01-20 07:30,20,14.4,14.4,14.4,14.4,5
20100201|2010-01-20 08:00,20,14.44,14.44,14.4,14.4,11
20100201|2010-01-20 08:30,20,14.42,14.42,14.37,14.37,17
20100201|2010-01-20 09:00,20,14.38,14.38,14.38,14.38,1
20100201|2010-01-20 09:30,20,14.36,14.36,14.36,14.36,5
20100201|2010-01-20 10:00,20,14.34,14.34,14.25,14.25,9
20100201|2010-01-20 10:30,20,14.28,14.37,14.2,14.2,44
20100201|2010-01-20 11:00,20,14.25,14.29,14.23,14.25,13
20100201|2010-01-20 11:30,20,14.25,14.25,14.25,14.25,13
20100201|2010-01-20 12:00,20,14.25,14.25,14.24,14.24,4
20100201|2010-01-20 12:30,20,14.23,14.23,14.17,14.19,10
20100201|2010-01-20 13:00,20,14.18,14.23,14.18,14.2,29
20100201|2010-01-20 13:30,20,14.17,14.17,14.16,14.16,12
20100201|2010-01-20 14:00,20,14.16,14.16,14.15,14.15,23
20100201|2010-01-20 14:30,20,14.17,14.17,14.13,14.14,28
20100201|2010-01-20 15:00,20,14.08,14.08,14.05,14.08,27
20100201|2010-01-20 15:30,20,14.08,14.2,14.08,14.15,18
20100201|2010-01-20 17:00,21,14.25,14.26,14.25,14.26,6
20100201|2010-01-20 19:00,21,14.15,14.15,14.15,14.15,1
20100201|2010-01-20 22:00,21,14.16,14.16,14.14,14.14,3
20100201|2010-01-20 22:30,21,14.16,14.16,14.12,14.12,3
20100201|2010-01-21 03:00,21,14.09,14.09,14.09,14.09,1
20100201|2010-01-21 07:00,21,14.09,14.09,14.08,14.08,14
20100201|2010-01-21 07:30,21,14.09,14.09,14.08,14.08,16
20100201|2010-01-21 08:30,21,14.09,14.09,14.09,14.09,1
20100201|2010-01-21 09:00,21,14.15,14.18,14.12,14.12,39
20100201|2010-01-21 09:30,21,14.11,14.12,14.11,14.11,6
20100201|2010-01-21 10:00,21,14.11,14.11,14.09,14.1,37
20100201|2010-01-21 10:30,21,14.11,14.16,14.1,14.15,28
20100201|2010-01-21 11:00,21,14.11,14.12,14.08,14.09,102
20100201|2010-01-21 11:30,21,14.08,14.1,14.05,14.1,8
20100201|2010-01-21 12:30,21,14.11,14.15,14.1,14.1,29
20100201|2010-01-21 13:00,21,14.09,14.13,14.09,14.13,22
20100201|2010-01-21 13:30,21,14.09,14.1,14.09,14.1,11
20100201|2010-01-21 15:30,21,14.1,14.1,14.1,14.1,21
20100201|2010-01-21 18:00,22,14.04,14.18,14.04,14.16,9
20100201|2010-01-21 19:00,22,14.13,14.13,14.13,14.13,1
20100201|2010-01-22 08:00,22,14.13,14.13,14.13,14.13,1
20100201|2010-01-22 08:30,22,14.15,14.15,14.12,14.12,4
20100201|2010-01-22 09:00,22,14.15,14.2,14.14,14.18,25
20100201|2010-01-22 09:30,22,14.18,14.19,14.18,14.18,5
20100201|2010-01-22 10:00,22,14.16,14.17,14.16,14.17,2
20100201|2010-01-22 10:30,22,14.13,14.28,14.11,14.18,91
20100201|2010-01-22 11:00,22,14.15,14.15,14.08,14.08,72
20100201|2010-01-22 11:30,22,14.05,14.05,14.05,14.05,1
20100201|2010-01-22 12:00,22,14.11,14.14,14.11,14.14,5
20100201|2010-01-22 12:30,22,14.12,14.15,14.12,14.15,8
20100201|2010-01-22 13:00,22,14.17,14.18,14.17,14.18,5
20100201|2010-01-24 17:00,25,14.35,14.36,14.35,14.36,4
20100201|2010-01-24 19:00,25,14.23,14.23,14.23,14.23,1
20100201|2010-01-25 04:00,25,14.29,14.29,14.29,14.29,1
20100201|2010-01-25 06:00,25,14.3,14.3,14.3,14.3,1
20100201|2010-01-25 07:00,25,14.25,14.25,14.25,14.25,2
20100201|2010-01-25 07:30,25,14.22,14.22,14.22,14.22,2
20100201|2010-01-25 08:00,25,14.24,14.25,14.24,14.24,6
20100201|2010-01-25 08:30,25,14.23,14.23,14.2,14.2,6
20100201|2010-01-25 09:00,25,14.18,14.18,14.16,14.18,5
20100201|2010-01-25 09:30,25,14.17,14.17,14.17,14.17,1
20100201|2010-01-25 10:00,25,14.17,14.17,14.17,14.17,2
20100201|2010-01-25 10:30,25,14.2,14.29,14.15,14.21,100
20100201|2010-01-25 11:00,25,14.2,14.2,14.2,14.2,1
20100201|2010-01-25 11:30,25,14.18,14.18,14.18,14.18,1
20100201|2010-01-25 12:00,25,14.17,14.24,14.16,14.22,32
20100201|2010-01-25 12:30,25,14.2,14.2,14.2,14.2,2
20100201|2010-01-25 13:00,25,14.21,14.22,14.18,14.18,10
20100201|2010-01-25 17:00,26,14.24,14.24,14.18,14.23,4
20100201|2010-01-26 07:00,26,14.2,14.24,14.2,14.24,3
20100201|2010-01-26 08:00,26,14.24,14.24,14.24,14.24,1
20100201|2010-01-26 09:00,26,14.24,14.24,14.23,14.23,8
20100201|2010-01-26 09:30,26,14.2,14.2,14.18,14.18,12
20100201|2010-01-26 10:00,26,14.15,14.15,14.15,14.15,14
20100201|2010-01-26 10:30,26,14.12,14.22,14.12,14.22,17
20100201|2010-01-26 11:00,26,14.21,14.22,14.21,14.22,6
20100201|2010-01-26 11:30,26,14.21,14.21,14.21,14.21,2
20100201|2010-01-26 12:00,26,14.23,14.23,14.18,14.18,77
20100201|2010-01-26 12:30,26,14.18,14.18,14.13,14.13,3
20100201|2010-01-26 13:00,26,14.15,14.15,14.15,14.15,13
20100201|2010-01-26 17:00,27,14.16,14.16,14.16,14.16,2
20100201|2010-01-26 17:30,27,14.17,14.19,14.15,14.19,18
20100201|2010-01-27 06:30,27,14.17,14.17,14.17,14.17,2
20100201|2010-01-27 07:30,27,14.18,14.18,14.17,14.17,3
20100201|2010-01-27 08:00,27,14.17,14.2,14.17,14.2,7
20100201|2010-01-27 08:30,27,14.16,14.2,14.16,14.17,6
20100201|2010-01-27 09:00,27,14.15,14.15,14.11,14.11,54
20100201|2010-01-27 09:30,27,14.11,14.11,14.11,14.11,1
20100201|2010-01-27 10:00,27,14.11,14.11,14.11,14.11,3
20100201|2010-01-27 10:30,27,14.13,14.14,14.11,14.14,8
20100201|2010-01-27 11:00,27,14.14,14.18,14.12,14.18,16
20100201|2010-01-27 11:30,27,14.18,14.19,14.18,14.19,21
20100201|2010-01-27 12:00,27,14.19,14.2,14.13,14.13,19
20100201|2010-01-27 12:30,27,14.12,14.15,14.11,14.12,22
20100201|2010-01-27 13:00,27,14.15,14.16,14.14,14.16,22
20100201|2010-01-27 13:30,27,14.15,14.15,14.15,14.15,2
20100201|2010-01-27 15:00,27,14.14,14.14,14.14,14.14,1
20100201|2010-01-27 15:30,27,14.13,14.13,14.13,14.13,2
20100201|2010-01-27 17:00,28,14.13,14.13,14.13,14.13,2
20100201|2010-01-27 20:30,28,14.14,14.14,14.14,14.14,1
20100201|2010-01-28 06:00,28,14.16,14.16,14.16,14.16,1
20100201|2010-01-28 06:30,28,14.14,14.14,14.14,14.14,1
20100201|2010-01-28 07:00,28,14.14,14.14,14.14,14.14,8
20100201|2010-01-28 08:00,28,14.12,14.12,14.12,14.12,1
20100201|2010-01-28 08:30,28,14.13,14.13,14.13,14.13,2
20100201|2010-01-28 09:00,28,14.13,14.16,14.13,14.16,2
20100201|2010-01-28 10:00,28,14.14,14.14,14.14,14.14,1
20100201|2010-01-28 10:30,28,14.13,14.13,14.06,14.1,13
20100201|2010-01-28 11:00,28,14.11,14.12,14.11,14.12,5
20100201|2010-01-28 11:30,28,14.13,14.13,14.13,14.13,11
20100201|2010-01-28 12:00,28,14.12,14.13,14.12,14.13,8
20100201|2010-01-28 12:30,28,14.13,14.14,14.12,14.12,17
20100201|2010-01-28 13:00,28,14.14,14.14,14.12,14.14,34
20100201|2010-01-28 14:30,28,14.13,14.13,14.13,14.13,2
20100201|2010-01-28 18:00,29,14.1,14.1,14.1,14.1,1
20100201|2010-01-28 18:30,29,14.2,14.2,14.2,14.2,1
20100201|2010-01-28 21:00,29,14.19,14.2,14.19,14.2,9
20100201|2010-01-29 06:30,29,14.14,14.14,14.14,14.14,1
20100201|2010-01-29 07:30,29,14.18,14.19,14.16,14.16,3
20100201|2010-01-29 08:30,29,14.17,14.17,14.17,14.17,10
20100201|2010-01-29 09:00,29,14.14,14.14,14.14,14.14,1
20100201|2010-01-29 09:30,29,14.1,14.15,14.09,14.09,23
20100201|2010-01-29 10:00,29,14.09,14.09,14.09,14.09,4
20100201|2010-01-29 10:30,29,14.09,14.09,14.08,14.08,11
20100201|2010-01-29 11:30,29,14.08,14.08,14.08,14.08,1
20100201|2010-01-29 13:00,29,14.05,14.07,14.05,14.07,16
20100201|2010-01-31 23:30,1,14.05,14.05,14.05,14.05,30
20100201|2010-02-01 08:00,1,14.02,14.02,14,14,7
20100201|2010-02-01 08:30,1,14.02,14.02,14,14,10
20100201|2010-02-01 09:00,1,13.99,13.99,13.93,13.93,12
20100201|2010-02-01 09:30,1,13.93,13.93,13.9,13.9,13
20100201|2010-02-01 10:00,1,13.9,13.9,13.9,13.9,15
20100201|2010-02-01 10:30,1,13.9,13.91,13.86,13.9,104
20100201|2010-02-01 11:00,1,13.9,13.9,13.9,13.9,17
20100201|2010-02-01 11:30,1,13.88,13.9,13.88,13.9,3
20100201|2010-02-01 12:00,1,13.9,13.9,13.89,13.89,6
20100201|2010-02-01 12:30,1,13.9,13.9,13.9,13.9,6
20100201|2010-02-01 13:00,1,13.9,13.91,13.89,13.9,22
20100201|2010-02-01 13:30,1,13.88,13.88,13.88,13.88,1
20100201|2010-02-01 14:00,1,13.92,13.92,13.92,13.92,1
20100201|2010-02-01 14:30,1,13.92,13.92,13.92,13.92,1
20100201|2010-02-01 17:30,2,13.95,13.95,13.95,13.95,1
20100201|2010-02-02 08:00,2,13.86,13.86,13.86,13.86,26
20100201|2010-02-02 08:30,2,13.85,13.86,13.85,13.85,38
20100201|2010-02-02 09:00,2,13.87,13.89,13.84,13.85,28
20100201|2010-02-02 09:30,2,13.86,13.86,13.82,13.85,43
20100201|2010-02-02 10:00,2,13.85,13.85,13.84,13.85,9
20100201|2010-02-02 10:30,2,13.84,13.87,13.84,13.87,5
20100201|2010-02-02 11:00,2,13.85,13.85,13.85,13.85,14
20100201|2010-02-02 11:30,2,13.86,13.86,13.86,13.86,2
20100201|2010-02-02 12:00,2,13.86,13.87,13.86,13.87,10
20100201|2010-02-02 12:30,2,13.87,13.87,13.86,13.86,3
20100201|2010-02-02 13:00,2,13.87,13.87,13.87,13.87,6
20100201|2010-02-02 13:30,2,13.85,13.85,13.85,13.85,4
20100201|2010-02-02 15:00,2,13.87,13.9,13.87,13.9,7
20100201|2010-02-02 15:30,2,13.89,13.89,13.89,13.89,1
20100201|2010-02-02 17:00,3,13.87,13.87,13.87,13.87,1
20100201|2010-02-02 18:00,3,13.89,13.89,13.89,13.89,2
20100201|2010-02-02 22:00,3,13.89,13.89,13.89,13.89,2
20100201|2010-02-03 07:30,3,13.89,13.9,13.89,13.9,12
20100201|2010-02-03 10:00,3,13.89,13.89,13.89,13.89,1
20100201|2010-02-03 10:30,3,13.89,13.94,13.89,13.94,16
20100201|2010-02-03 11:00,3,13.95,13.99,13.94,13.99,15
20100201|2010-02-03 11:30,3,13.94,13.94,13.94,13.94,1
20100201|2010-02-03 12:30,3,13.96,13.96,13.95,13.96,4
20100201|2010-02-03 14:00,3,13.99,13.99,13.99,13.99,1
20100201|2010-02-03 14:30,3,13.99,13.99,13.99,13.99,3
20100201|2010-02-04 06:30,4,13.95,13.95,13.95,13.95,5
20100201|2010-02-04 07:00,4,13.95,13.97,13.95,13.97,4
20100201|2010-02-04 07:30,4,13.94,13.94,13.93,13.93,2
20100201|2010-02-04 09:00,4,13.93,13.96,13.91,13.96,9
20100201|2010-02-04 09:30,4,13.9,13.9,13.9,13.9,6
20100201|2010-02-04 10:00,4,13.91,13.91,13.91,13.91,2
20100201|2010-02-04 10:30,4,13.95,14.05,13.9,14.05,43
20100201|2010-02-04 11:00,4,14.05,14.07,14.03,14.07,14
20100201|2010-02-04 12:30,4,14.05,14.05,14.05,14.05,11
20100201|2010-02-04 19:30,5,14.05,14.05,14.05,14.05,11
20100201|2010-02-04 22:30,5,14,14,14,14,10
20100201|2010-02-05 05:30,5,14,14,14,14,1
20100201|2010-02-05 06:30,5,14,14.05,14,14.03,20
20100201|2010-02-05 07:30,5,14.05,14.09,14.05,14.09,4
20100201|2010-02-05 08:30,5,14.05,14.05,14.05,14.05,1
20100201|2010-02-05 09:30,5,14.05,14.09,14.05,14.09,8
20100201|2010-02-05 10:00,5,14.1,14.1,14.09,14.1,15
20100201|2010-02-05 10:30,5,14.1,14.12,14.1,14.12,3
20100201|2010-02-05 11:00,5,14.1,14.1,14.1,14.1,11
20100201|2010-02-05 11:30,5,14.13,14.14,14.1,14.1,4
20100201|2010-02-05 12:30,5,14.09,14.1,14.09,14.1,3
20100201|2010-02-05 13:00,5,14.1,14.1,14.08,14.08,10
20100201|2010-02-07 17:00,8,14.15,14.15,14.15,14.15,1
20100201|2010-02-08 08:30,8,14.1,14.12,14.1,14.12,4
20100201|2010-02-08 09:30,8,14.1,14.1,14.1,14.1,5
20100201|2010-02-08 10:00,8,14.09,14.09,14.09,14.09,5
20100201|2010-02-08 10:30,8,14.08,14.12,14.08,14.12,13
20100201|2010-02-08 11:30,8,14.1,14.1,14.1,14.1,1
20100201|2010-02-08 12:00,8,14.09,14.12,14.08,14.12,10
20100201|2010-02-08 13:00,8,14.12,14.14,14.11,14.11,4
20100201|2010-02-09 01:30,9,14.14,14.14,14.14,14.14,1
20100201|2010-02-09 07:00,9,14.14,14.14,14.14,14.14,6
20100201|2010-02-09 09:30,9,14.15,14.19,14.15,14.19,16
20100201|2010-02-09 10:30,9,14.19,14.19,14.19,14.19,1
20100201|2010-02-09 11:00,9,14.17,14.18,14.17,14.18,2
20100201|2010-02-09 11:30,9,14.18,14.2,14.18,14.2,4
20100201|2010-02-09 13:00,9,14.19,14.2,14.19,14.2,3
20100201|2010-02-09 13:30,9,14.19,14.19,14.19,14.19,2
20100201|2010-02-09 14:00,9,14.2,14.2,14.2,14.2,5
20100201|2010-02-09 14:30,9,14.2,14.2,14.2,14.2,15
20100201|2010-02-09 15:00,9,14.2,14.2,14.2,14.2,2
20100201|2010-02-09 21:30,10,14.2,14.2,14.2,14.2,12
20100201|2010-02-10 07:00,10,14.2,14.2,14.2,14.2,10
20100201|2010-02-10 09:00,10,14.19,14.2,14.19,14.2,2
20100201|2010-02-10 09:30,10,14.19,14.19,14.19,14.19,11
20100201|2010-02-10 10:00,10,14.18,14.21,14.18,14.2,14
20100201|2010-02-10 10:30,10,14.2,14.26,14.19,14.26,90
20100201|2010-02-10 11:00,10,14.27,14.3,14.25,14.3,46
20100201|2010-02-10 11:30,10,14.28,14.31,14.28,14.31,116
20100201|2010-02-10 12:00,10,14.3,14.31,14.3,14.31,49
20100201|2010-02-10 12:30,10,14.3,14.3,14.3,14.3,6
20100201|2010-02-10 13:00,10,14.29,14.3,14.29,14.3,2
20100201|2010-02-11 09:30,11,14.31,14.32,14.31,14.32,4
20100201|2010-02-11 10:00,11,14.28,14.28,14.28,14.28,1
20100201|2010-02-11 10:30,11,14.29,14.3,14.25,14.25,22
20100201|2010-02-11 11:00,11,14.19,14.22,14.19,14.19,5
20100201|2010-02-11 12:30,11,14.22,14.22,14.22,14.22,1
20100201|2010-02-11 13:00,11,14.24,14.24,14.24,14.24,2
20100201|2010-02-11 20:30,12,14.2,14.2,14.2,14.2,1
20100201|2010-02-11 21:30,12,14.2,14.2,14.19,14.19,2
20100201|2010-02-11 22:00,12,14.15,14.15,14.15,14.15,2
20100201|2010-02-12 06:00,12,14.17,14.17,14.17,14.17,2
20100201|2010-02-12 07:30,12,14.24,14.25,14.24,14.25,13
20100201|2010-02-12 09:00,12,14.27,14.3,14.27,14.3,17
20100201|2010-02-12 10:00,12,14.27,14.27,14.27,14.27,11
20100201|2010-02-12 10:30,12,14.27,14.27,14.27,14.27,16
20100201|2010-02-12 11:00,12,14.28,14.28,14.28,14.28,8
20100201|2010-02-12 11:30,12,14.26,14.26,14.24,14.24,28
20100201|2010-02-12 12:00,12,14.24,14.24,14.23,14.23,7
20100201|2010-02-12 13:30,12,14.28,14.28,14.28,14.28,1
20100201|2010-02-15 17:00,16,14.21,14.21,14.21,14.21,1
20100201|2010-02-15 18:30,16,14.24,14.24,14.24,14.24,1
20100201|2010-02-16 08:00,16,14.22,14.22,14.22,14.22,1
20100201|2010-02-16 09:00,16,14.25,14.25,14.25,14.25,6
20100201|2010-02-16 10:00,16,14.26,14.26,14.24,14.24,2
20100201|2010-02-16 10:30,16,14.22,14.22,14.21,14.21,6
20100201|2010-02-16 12:00,16,14.23,14.23,14.23,14.23,7
20100201|2010-02-16 12:30,16,14.2,14.2,14.2,14.2,1
20100201|2010-02-16 13:00,16,14.19,14.19,14.19,14.19,4
20100201|2010-02-16 13:30,16,14.18,14.18,14.17,14.17,2
20100201|2010-02-16 17:00,17,14.18,14.18,14.18,14.18,1
20100201|2010-02-16 20:30,17,14.18,14.18,14.18,14.18,1
20100201|2010-02-17 08:00,17,14.2,14.2,14.2,14.2,1
20100201|2010-02-17 08:30,17,14.19,14.19,14.19,14.19,5
20100201|2010-02-17 09:00,17,14.17,14.17,14.17,14.17,1
20100201|2010-02-17 09:30,17,14.17,14.17,14.16,14.16,8
20100201|2010-02-17 10:00,17,14.19,14.21,14.19,14.21,2
20100201|2010-02-17 10:30,17,14.18,14.18,14.18,14.18,1
20100201|2010-02-17 11:00,17,14.16,14.16,14.16,14.16,3
20100201|2010-02-17 13:30,17,14.2,14.2,14.2,14.2,1
20100201|2010-02-17 14:30,17,14.2,14.2,14.2,14.2,1
20100201|2010-02-17 15:30,17,14.16,14.16,14.16,14.16,1
20100201|2010-02-18 10:00,18,14.18,14.18,14.18,14.18,4
20100201|2010-02-18 10:30,18,14.19,14.2,14.18,14.18,10
20100201|2010-02-19 07:30,19,14.2,14.28,14.2,14.28,3
20100201|2010-02-19 09:30,19,14.22,14.22,14.2,14.2,4
20100201|2010-02-19 12:00,19,14.22,14.22,14.21,14.21,2
20100201|2010-02-19 13:00,19,14.22,14.22,14.2,14.2,3
20100201|2010-02-21 18:00,22,14.2,14.2,14.2,14.2,11
20100201|2010-02-22 09:30,22,14.21,14.22,14.2,14.22,13
20100201|2010-02-22 10:00,22,14.24,14.24,14.24,14.24,2
20100201|2010-02-23 09:30,23,14.24,14.24,14.24,14.24,1
20100201|2010-02-23 10:30,23,14.2,14.24,14.2,14.24,15
20100201|2010-02-23 12:00,23,14.23,14.23,14.23,14.23,1
20100201|2010-02-23 12:30,23,14.23,14.24,14.23,14.24,11
20100201|2010-02-23 13:00,23,14.23,14.23,14.23,14.23,9
20100201|2010-02-24 09:00,24,14.23,14.23,14.21,14.21,5
20100201|2010-02-24 10:30,24,14.22,14.22,14.22,14.22,2
20100201|2010-02-24 13:00,24,14.22,14.22,14.22,14.22,3
20100201|2010-02-25 09:00,25,14.2,14.2,14.2,14.2,10
20100201|2010-02-25 10:00,25,14.21,14.23,14.21,14.22,5
20100201|2010-02-25 11:30,25,14.22,14.22,14.22,14.22,3
20100201|2010-02-25 12:00,25,14.22,14.22,14.22,14.22,2
20100201|2010-02-25 13:00,25,14.21,14.22,14.21,14.22,7
20100201|2010-02-26 07:30,26,14.27,14.29,14.27,14.27,40
20100201|2010-02-26 08:00,26,14.3,14.3,14.3,14.3,1
20100201|2010-02-26 10:00,26,14.27,14.27,14.27,14.27,2
20100201|2010-02-26 10:30,26,14.27,14.28,14.27,14.28,4
20100201|2010-02-26 11:00,26,14.28,14.28,14.28,14.28,5
20100201|2010-02-26 13:30,26,14.28,14.28,14.28,14.28,1
20100401|2008-05-05 16:00,5,18.2,18.2,18.2,18.2,0
20100401|2008-05-06 16:00,6,18.2,18.2,18.2,18.2,0
20100401|2008-05-07 16:00,7,18.2,18.2,18.2,18.2,0
20100401|2008-05-08 16:00,8,18.2,18.2,18.2,18.2,0
20100401|2008-05-09 16:00,9,18.2,18.2,18.2,18.2,0
20100401|2008-05-12 16:00,12,18.22,18.22,18.22,18.22,0
20100401|2008-05-13 16:00,13,18.3,18.3,18.3,18.3,0
20100401|2008-05-14 16:00,14,18.36,18.36,18.36,18.36,0
20100401|2008-05-14 23:00,15,18.5,18.6,18.5,18.6,0
20100401|2008-05-15 09:30,15,18.5,18.5,18.45,18.45,0
20100401|2008-05-15 16:00,15,18.45,18.45,18.45,18.45,0
20100401|2008-05-16 16:00,16,18.45,18.45,18.45,18.45,0
20100401|2008-05-19 16:00,19,18.45,18.45,18.45,18.45,0
20100401|2008-05-20 16:00,20,18.45,18.45,18.45,18.45,0
20100401|2008-05-21 06:00,21,18.45,18.45,18.45,18.45,0
20100401|2008-05-21 16:00,21,18.45,18.45,18.45,18.45,0
20100401|2008-05-22 16:00,22,18.48,18.48,18.48,18.48,0
20100401|2008-05-23 16:00,23,18.5,18.5,18.5,18.5,0
20100401|2008-05-27 16:00,27,18.55,18.55,18.55,18.55,0
20100401|2008-05-28 16:00,28,18.55,18.55,18.55,18.55,0
20100401|2008-05-29 16:00,29,18.55,18.55,18.55,18.55,0
20100401|2008-05-30 16:00,30,18.6,18.6,18.6,18.6,0
20100401|2008-06-02 13:00,2,18.6,18.6,18.6,18.6,0
20100401|2008-06-02 16:00,2,18.6,18.6,18.6,18.6,0
20100401|2008-06-03 10:30,3,18.75,18.75,18.75,18.75,0
20100401|2008-06-03 16:00,3,18.75,18.75,18.75,18.75,0
20100401|2008-06-04 09:00,4,18.65,18.65,18.65,18.65,0
20100401|2008-06-04 16:00,4,18.65,18.65,18.65,18.65,0
20100401|2008-06-05 09:30,5,18.65,18.65,18.65,18.65,0
20100401|2008-06-05 16:00,5,18.65,18.65,18.65,18.65,0
20100401|2008-06-06 16:00,6,18.75,18.75,18.75,18.75,0
20100401|2008-06-09 16:00,9,18.75,18.75,18.75,18.75,0
20100401|2008-06-10 16:00,10,18.75,18.75,18.75,18.75,0
20100401|2008-06-11 16:00,11,19.1,19.1,19.1,19.1,0
20100401|2008-06-12 16:00,12,19.25,19.25,19.25,19.25,0
20100401|2008-06-13 16:00,13,19.25,19.25,19.25,19.25,0
20100401|2008-06-16 15:30,16,19.32,19.32,19.32,19.32,0
20100401|2008-06-17 15:30,17,19.5,19.5,19.5,19.5,0
20100401|2008-06-18 09:30,18,19.6,19.6,19.6,19.6,0
20100401|2008-06-18 16:00,18,19.6,19.6,19.6,19.6,0
20100401|2008-06-19 15:30,19,19.55,19.55,19.55,19.55,0
20100401|2008-06-20 15:30,20,19.55,19.55,19.55,19.55,0
20100401|2008-06-23 15:30,23,19.5,19.5,19.5,19.5,0
20100401|2008-06-24 16:00,24,19.4,19.4,19.4,19.4,0
20100401|2008-06-25 15:30,25,19.4,19.4,19.4,19.4,0
20100401|2008-06-26 09:00,26,19.2,19.2,19.2,19.2,0
20100401|2008-06-26 16:00,26,19.2,19.2,19.2,19.2,0
20100401|2008-06-27 15:30,27,19.2,19.2,19.2,19.2,0
20100401|2008-06-30 09:00,30,19.2,19.2,19.2,19.2,0
20100401|2008-06-30 16:00,30,19.2,19.2,19.2,19.2,0
20100401|2008-07-01 16:00,1,19.2,19.2,19.2,19.2,0
20100401|2008-07-02 16:00,2,19.2,19.2,19.2,19.2,0
20100401|2008-07-03 16:00,3,19.2,19.2,19.2,19.2,0
20100401|2008-07-04 15:30,4,19.2,19.2,19.2,19.2,0
20100401|2008-07-07 16:00,7,19.2,19.2,19.2,19.2,0
20100401|2008-07-08 07:30,8,19.2,19.2,19.2,19.2,0
20100401|2008-07-08 09:30,8,19.2,19.2,19.2,19.2,0
20100401|2008-07-08 16:00,8,19.2,19.2,19.2,19.2,0
20100401|2008-07-09 16:00,9,19.2,19.2,19.2,19.2,0
20100401|2008-07-10 16:00,10,19.2,19.2,19.2,19.2,0
20100401|2008-07-11 09:00,11,19.2,19.2,19.2,19.2,0
20100401|2008-07-11 16:00,11,19.2,19.2,19.2,19.2,0
20100401|2008-07-14 16:00,14,19.2,19.2,19.2,19.2,0
20100401|2008-07-15 16:00,15,19.2,19.2,19.2,19.2,0
20100401|2008-07-16 16:00,16,19.2,19.2,19.2,19.2,0
20100401|2008-07-17 16:00,17,19.2,19.2,19.2,19.2,0
20100401|2008-07-18 16:00,18,19.2,19.2,19.2,19.2,0
20100401|2008-07-21 16:00,21,19.2,19.2,19.2,19.2,0
20100401|2008-07-22 09:30,22,19.2,19.2,19.2,19.2,0
20100401|2008-07-22 16:00,22,19.2,19.2,19.2,19.2,0
20100401|2008-07-23 13:30,23,19.2,19.2,19.15,19.15,0
20100401|2008-07-23 14:00,23,19.15,19.15,19.15,19.15,0
20100401|2008-07-23 16:00,23,19.2,19.2,19.2,19.2,0
20100401|2008-07-24 16:00,24,19.2,19.2,19.2,19.2,0
20100401|2008-07-25 16:00,25,19.2,19.2,19.2,19.2,0
20100401|2008-07-28 16:00,28,19.2,19.2,19.2,19.2,0
20100401|2008-07-29 10:00,29,19.15,19.15,19.15,19.15,0
20100401|2008-07-29 16:00,29,19.15,19.15,19.15,19.15,0
20100401|2008-07-30 11:00,30,19.15,19.15,19.11,19.11,0
20100401|2008-07-30 11:30,30,19.11,19.11,19.11,19.11,0
20100401|2008-07-30 16:00,30,19.11,19.11,19.11,19.11,0
20100401|2008-07-30 21:30,31,19.11,19.11,19.11,19.11,0
20100401|2008-07-31 16:00,31,19.11,19.11,19.11,19.11,0
20100401|2008-08-01 07:30,1,19.1,19.1,19.1,19.1,0
20100401|2008-08-01 16:00,1,19.1,19.1,19.1,19.1,0
20100401|2008-08-04 16:00,4,19.1,19.1,19.1,19.1,0
20100401|2008-08-05 10:30,5,19,19,19,19,0
20100401|2008-08-05 11:30,5,18.97,18.97,18.97,18.97,0
20100401|2008-08-05 16:00,5,18.97,18.97,18.97,18.97,0
20100401|2008-08-06 16:00,6,18.97,18.97,18.97,18.97,0
20100401|2008-08-07 14:30,7,18.97,18.97,18.97,18.97,0
20100401|2008-08-07 16:00,7,18.97,18.97,18.97,18.97,0
20100401|2008-08-08 16:00,8,18.87,18.87,18.87,18.87,0
20100401|2008-08-11 16:00,11,18.73,18.73,18.73,18.73,0
20100401|2008-08-12 08:00,12,18.72,18.72,18.72,18.72,0
20100401|2008-08-12 09:00,12,18.65,18.65,18.65,18.65,0
20100401|2008-08-12 10:00,12,18.65,18.65,18.65,18.65,0
20100401|2008-08-12 16:00,12,18.65,18.65,18.65,18.65,0
20100401|2008-08-13 16:00,13,18.65,18.65,18.65,18.65,0
20100401|2008-08-14 08:30,14,18.65,18.65,18.65,18.65,0
20100401|2008-08-14 10:00,14,18.65,18.65,18.65,18.65,0
20100401|2008-08-14 16:00,14,18.65,18.65,18.65,18.65,0
20100401|2008-08-15 16:00,15,18.63,18.63,18.63,18.63,0
20100401|2008-08-18 16:00,18,18.63,18.63,18.63,18.63,0
20100401|2008-08-19 13:00,19,18.2,18.2,18.15,18.15,0
20100401|2008-08-19 16:00,19,18.2,18.2,18.2,18.2,0
20100401|2008-08-20 09:00,20,18.12,18.15,18.12,18.15,0
20100401|2008-08-20 16:00,20,18.15,18.15,18.15,18.15,0
20100401|2008-08-21 16:00,21,18.2,18.2,18.2,18.2,0
20100401|2008-08-22 16:00,22,18.33,18.33,18.33,18.33,0
20100401|2008-08-25 10:00,25,18.49,18.49,18.49,18.49,0
20100401|2008-08-25 16:00,25,18.49,18.49,18.49,18.49,0
20100401|2008-08-26 09:00,26,18.16,18.16,18.16,18.16,0
20100401|2008-08-26 16:00,26,18.19,18.19,18.19,18.19,0
20100401|2008-08-27 16:00,27,18.19,18.19,18.19,18.19,0
20100401|2008-08-28 16:00,28,18.19,18.19,18.19,18.19,0
20100401|2008-08-29 16:00,29,18.05,18.05,18.05,18.05,0
20100401|2008-09-02 16:00,2,17.94,17.94,17.94,17.94,0
20100401|2008-09-03 16:00,3,17.93,17.93,17.93,17.93,0
20100401|2008-09-04 16:00,4,17.93,17.93,17.93,17.93,0
20100401|2008-09-05 16:00,5,17.65,17.65,17.65,17.65,0
20100401|2008-09-08 13:00,8,17.7,17.7,17.68,17.68,0
20100401|2008-09-08 16:00,8,17.67,17.67,17.67,17.67,0
20100401|2008-09-09 16:00,9,17.67,17.67,17.67,17.67,0
20100401|2008-09-10 12:00,10,17.29,17.29,17.29,17.29,0
20100401|2008-09-10 16:00,10,17.29,17.29,17.29,17.29,0
20100401|2008-09-11 16:00,11,17.29,17.29,17.29,17.29,0
20100401|2008-09-12 16:00,12,17.25,17.25,17.25,17.25,0
20100401|2008-09-15 10:00,15,17.25,17.28,17.25,17.25,0
20100401|2008-09-15 16:00,15,17.25,17.25,17.25,17.25,0
20100401|2008-09-16 11:30,16,17.2,17.2,17.2,17.2,0
20100401|2008-09-16 16:00,16,17.2,17.2,17.2,17.2,0
20100401|2008-09-17 16:00,17,17.2,17.2,17.2,17.2,0
20100401|2008-09-18 16:00,18,17.2,17.2,17.2,17.2,0
20100401|2008-09-19 16:00,19,17.2,17.2,17.2,17.2,0
20100401|2008-09-22 16:00,22,17.2,17.2,17.2,17.2,0
20100401|2008-09-23 16:00,23,17.2,17.2,17.2,17.2,0
20100401|2008-09-24 16:00,24,17.2,17.2,17.2,17.2,0
20100401|2008-09-25 16:00,25,17.2,17.2,17.2,17.2,0
20100401|2008-09-26 16:00,26,17.2,17.2,17.2,17.2,0
20100401|2008-09-29 13:00,29,17.04,17.04,17.04,17.04,0
20100401|2008-09-29 16:00,29,17.04,17.04,17.04,17.04,0
20100401|2008-09-30 10:00,30,17.04,17.04,17.04,17.04,0
20100401|2008-09-30 12:30,30,16.9,16.9,16.9,16.9,0
20100401|2008-09-30 16:00,30,16.9,16.9,16.9,16.9,0
20100401|2008-10-01 16:00,1,16.9,16.9,16.9,16.9,0
20100401|2008-10-02 16:00,2,16.79,16.79,16.79,16.79,0
20100401|2008-10-03 16:00,3,16.79,16.79,16.79,16.79,0
20100401|2008-10-06 16:00,6,16.79,16.79,16.79,16.79,0
20100401|2008-10-07 16:00,7,16.79,16.79,16.79,16.79,0
20100401|2008-10-08 16:00,8,16.71,16.71,16.71,16.71,0
20100401|2008-10-09 16:00,9,16.71,16.71,16.71,16.71,0
20100401|2008-10-10 16:00,10,16.71,16.71,16.71,16.71,0
20100401|2008-10-13 16:00,13,16.41,16.41,16.41,16.41,0
20100401|2008-10-14 16:00,14,16.41,16.41,16.41,16.41,0
20100401|2008-10-15 16:00,15,16.35,16.35,16.35,16.35,0
20100401|2008-10-16 12:00,16,15.98,16,15.95,16,0
20100401|2008-10-16 16:00,16,16,16,16,16,0
20100401|2008-10-17 09:00,17,15.95,15.95,15.95,15.95,0
20100401|2008-10-17 10:30,17,15.9,15.9,15.9,15.9,0
20100401|2008-10-17 11:00,17,15.9,15.9,15.9,15.9,0
20100401|2008-10-17 16:00,17,15.8,15.8,15.8,15.8,0
20100401|2008-10-20 11:00,20,15.7,15.7,15.7,15.7,0
20100401|2008-10-20 16:00,20,15.7,15.7,15.7,15.7,0
20100401|2008-10-21 16:00,21,15.7,15.7,15.7,15.7,0
20100401|2008-10-22 15:00,22,15.65,15.65,15.65,15.65,0
20100401|2008-10-22 16:00,22,15.65,15.65,15.65,15.65,0
20100401|2008-10-23 16:00,23,15.65,15.65,15.65,15.65,0
20100401|2008-10-24 16:00,24,15.4,15.4,15.4,15.4,0
20100401|2008-10-27 16:00,27,15.4,15.4,15.4,15.4,0
20100401|2008-10-28 16:00,28,15.4,15.4,15.4,15.4,0
20100401|2008-10-29 16:00,29,15.4,15.4,15.4,15.4,0
20100401|2008-10-30 16:00,30,15.62,15.62,15.62,15.62,0
20100401|2008-10-31 16:00,31,15.62,15.62,15.62,15.62,0
20100401|2008-11-05 11:00,5,15.45,15.45,15.45,15.45,1
20100401|2008-11-06 11:30,6,15.32,15.32,15.32,15.32,1
20100401|2008-11-07 10:30,7,15.3,15.3,15.3,15.3,1
20100401|2008-11-07 12:30,7,15.25,15.25,15.25,15.25,6
20100401|2008-11-10 13:00,10,15.3,15.3,15.3,15.3,25
20100401|2008-11-10 13:30,10,15.3,15.3,15.3,15.3,13
20100401|2008-12-31 11:00,31,14.5,14.5,14.5,14.5,3
20100401|2008-12-31 11:30,31,14.5,14.5,14.5,14.5,1
20100401|2009-01-07 10:00,7,14.08,14.08,14.08,14.08,1
20100401|2009-01-07 10:30,7,14.2,14.3,14.2,14.3,2
20100401|2009-01-08 10:30,8,14.04,14.04,14.04,14.04,1
20100401|2009-01-08 11:30,8,13.95,13.95,13.95,13.95,2
20100401|2009-01-12 09:30,12,14.42,14.42,14.42,14.42,1
20100401|2009-01-12 10:00,12,14.5,14.5,14.5,14.5,1
20100401|2009-01-12 10:30,12,14.5,14.5,14.5,14.5,1
20100401|2009-01-12 12:30,12,14.32,14.32,14.32,14.32,1
20100401|2009-01-12 13:00,12,14.3,14.3,14.16,14.16,2
20100401|2009-01-13 09:00,13,14.18,14.18,14.18,14.18,1
20100401|2009-01-26 10:30,26,14.85,14.95,14.85,14.95,2
20100401|2009-01-29 12:30,29,14.9,14.9,14.9,14.9,1
20100401|2009-01-30 09:30,30,14.85,14.85,14.85,14.85,1
20100401|2009-02-02 09:00,2,14.85,14.85,14.85,14.85,1
20100401|2009-02-02 09:30,2,14.85,14.85,14.85,14.85,1
20100401|2009-02-02 15:00,2,14.8,14.8,14.8,14.8,1
20100401|2009-02-03 09:00,3,14.81,14.81,14.8,14.8,2
20100401|2009-02-03 12:00,3,14.76,14.76,14.65,14.65,6
20100401|2009-02-03 15:00,3,14.62,14.62,14.62,14.62,1
20100401|2009-02-06 09:00,6,14.8,14.8,14.8,14.8,1
20100401|2009-02-06 10:00,6,14.75,14.75,14.75,14.75,1
20100401|2009-02-09 09:00,9,14.8,14.8,14.8,14.8,1
20100401|2009-02-09 12:30,9,15,15,15,15,2
20100401|2009-02-09 13:00,9,14.85,14.85,14.85,14.85,1
20100401|2009-02-11 09:00,11,14.8,14.8,14.8,14.8,1
20100401|2009-02-11 13:00,11,14.76,14.76,14.76,14.76,1
20100401|2009-02-13 12:30,13,14.7,14.7,14.7,14.7,1
20100401|2009-02-20 09:00,20,14.78,14.78,14.78,14.78,1
20100401|2009-02-20 10:00,20,14.75,14.75,14.75,14.75,1
20100401|2009-02-20 13:30,20,14.8,14.8,14.8,14.8,11
20100401|2009-02-26 10:30,26,14.7,14.7,14.7,14.7,1
20100401|2009-02-26 11:30,26,14.7,14.7,14.7,14.7,1
20100401|2009-03-05 11:00,5,14.82,14.82,14.82,14.82,1
20100401|2009-03-06 09:30,6,14.95,14.95,14.95,14.95,2
20100401|2009-03-06 11:30,6,15,15,15,15,1
20100401|2009-03-09 11:00,9,14.96,14.96,14.96,14.96,1
20100401|2009-03-09 12:30,9,15.05,15.05,15.05,15.05,4
20100401|2009-03-09 13:30,9,15.07,15.07,15.07,15.07,10
20100401|2009-03-13 07:30,13,15.1,15.1,15.1,15.1,1
20100401|2009-03-13 11:00,13,15.1,15.1,15.1,15.1,2
20100401|2009-03-16 10:30,16,15.15,15.15,15.15,15.15,1
20100401|2009-03-16 12:00,16,15.21,15.21,15.21,15.21,5
20100401|2009-03-16 13:00,16,15.22,15.22,15.22,15.22,1
20100401|2009-03-17 10:00,17,15.27,15.27,15.27,15.27,1
20100401|2009-03-17 11:30,17,15.31,15.31,15.31,15.31,1
20100401|2009-03-18 11:00,18,15.36,15.36,15.35,15.35,3
20100401|2009-03-18 12:00,18,15.37,15.37,15.37,15.37,5
20100401|2009-03-19 11:00,19,15.45,15.5,15.45,15.5,5
20100401|2009-03-25 10:30,25,15.7,15.7,15.7,15.7,2
20100401|2009-03-26 07:00,26,15.6,15.65,15.6,15.65,2
20100401|2009-03-26 08:30,26,15.75,15.78,15.75,15.78,2
20100401|2009-03-26 09:00,26,15.8,15.8,15.8,15.8,2
20100401|2009-03-26 09:30,26,15.8,15.8,15.8,15.8,1
20100401|2009-03-26 10:30,26,15.76,15.76,15.76,15.76,1
20100401|2009-03-26 12:30,26,15.7,15.7,15.7,15.7,1
20100401|2009-03-30 09:30,30,15.72,15.72,15.72,15.72,1
20100401|2009-03-30 21:30,31,15.71,15.71,15.71,15.71,1
20100401|2009-03-31 08:00,31,15.61,15.61,15.61,15.61,1
20100401|2009-03-31 09:30,31,15.6,15.6,15.6,15.6,1
20100401|2009-03-31 13:00,31,15.7,15.7,15.7,15.7,2
20100401|2009-03-31 15:00,31,15.7,15.7,15.7,15.7,2
20100401|2009-04-01 09:00,1,15.67,15.67,15.67,15.67,1
20100401|2009-04-01 11:00,1,15.62,15.62,15.62,15.62,1
20100401|2009-04-01 12:00,1,15.6,15.6,15.6,15.6,1
20100401|2009-04-01 12:30,1,15.6,15.6,15.6,15.6,2
20100401|2009-04-01 15:30,1,15.65,15.65,15.65,15.65,1
20100401|2009-04-01 17:00,2,15.6,15.6,15.6,15.6,1
20100401|2009-04-01 17:30,2,15.6,15.6,15.6,15.6,2
20100401|2009-04-03 11:30,3,15.7,15.7,15.7,15.7,1
20100401|2009-04-03 13:00,3,15.71,15.71,15.59,15.59,4
20100401|2009-04-06 12:30,6,15.6,15.6,15.58,15.58,2
20100401|2009-04-07 09:00,7,15.57,15.57,15.57,15.57,1
20100401|2009-04-07 10:00,7,15.55,15.55,15.55,15.55,2
20100401|2009-04-07 11:00,7,15.52,15.52,15.52,15.52,1
20100401|2009-04-07 12:00,7,15.52,15.52,15.5,15.5,5
20100401|2009-04-07 12:30,7,15.49,15.49,15.49,15.49,2
20100401|2009-04-08 07:30,8,15.4,15.4,15.4,15.4,1
20100401|2009-04-08 08:00,8,15.41,15.41,15.41,15.41,1
20100401|2009-04-08 11:00,8,15.6,15.6,15.6,15.6,1
20100401|2009-04-08 12:00,8,15.58,15.58,15.58,15.58,1
20100401|2009-04-08 12:30,8,15.43,15.43,15.43,15.43,1
20100401|2009-04-08 15:30,8,15.46,15.46,15.46,15.46,2
20100401|2009-04-08 20:30,9,15.41,15.41,15.41,15.41,1
20100401|2009-04-09 10:30,9,15.53,15.53,15.5,15.5,3
20100401|2009-04-09 11:30,9,15.5,15.5,15.5,15.5,1
20100401|2009-04-09 12:30,9,15.49,15.49,15.49,15.49,1
20100401|2009-04-13 18:30,14,15.5,15.5,15.5,15.5,1
20100401|2009-04-13 19:30,14,15.5,15.5,15.5,15.5,1
20100401|2009-04-14 10:30,14,15.54,15.54,15.5,15.5,2
20100401|2009-04-14 17:30,15,15.5,15.51,15.5,15.51,3
20100401|2009-04-15 15:30,15,15.57,15.57,15.57,15.57,1
20100401|2009-04-15 17:00,16,15.52,15.52,15.52,15.52,3
20100401|2009-04-16 09:00,16,15.55,15.55,15.55,15.55,1
20100401|2009-04-16 10:00,16,15.55,15.55,15.55,15.55,2
20100401|2009-04-16 11:00,16,15.57,15.57,15.57,15.57,2
20100401|2009-04-20 10:00,20,15.59,15.6,15.52,15.6,3
20100401|2009-04-20 14:30,20,15.6,15.6,15.6,15.6,1
20100401|2009-04-21 15:30,21,15.83,15.83,15.83,15.83,1
20100401|2009-04-21 22:30,22,15.85,15.85,15.85,15.85,1
20100401|2009-04-22 08:30,22,15.85,15.85,15.85,15.85,1
20100401|2009-04-22 09:30,22,15.71,15.71,15.71,15.71,1
20100401|2009-04-23 09:30,23,15.7,15.7,15.7,15.7,1
20100401|2009-04-23 12:30,23,15.7,15.72,15.7,15.72,2
20100401|2009-04-28 09:30,28,15.5,15.5,15.5,15.5,1
20100401|2009-04-28 10:00,28,15.49,15.49,15.49,15.49,1
20100401|2009-04-28 10:30,28,15.49,15.49,15.49,15.49,1
20100401|2009-04-28 11:30,28,15.49,15.49,15.49,15.49,1
20100401|2009-04-28 12:30,28,15.45,15.45,15.45,15.45,1
20100401|2009-04-28 14:30,28,15.45,15.45,15.45,15.45,1
20100401|2009-04-29 13:30,29,15.49,15.49,15.46,15.46,2
20100401|2009-04-30 13:00,30,15.45,15.45,15.45,15.45,1
20100401|2009-04-30 15:30,30,15.45,15.45,15.45,15.45,1
20100401|2009-05-01 08:00,1,15.48,15.48,15.48,15.48,1
20100401|2009-05-04 09:30,4,15.4,15.4,15.4,15.4,2
20100401|2009-05-04 10:30,4,15.35,15.35,15.35,15.35,1
20100401|2009-05-05 10:00,5,15.27,15.27,15.27,15.27,1
20100401|2009-05-05 11:00,5,15.25,15.25,15.25,15.25,1
20100401|2009-05-06 09:30,6,15.2,15.2,15.2,15.2,1
20100401|2009-05-06 10:00,6,15.18,15.18,15.18,15.18,1
20100401|2009-05-06 12:30,6,15.18,15.18,15.18,15.18,2
20100401|2009-05-07 13:00,7,15.33,15.33,15.33,15.33,1
20100401|2009-05-08 10:30,8,15.4,15.4,15.4,15.4,1
20100401|2009-05-11 10:00,11,15.45,15.45,15.45,15.45,1
20100401|2009-05-11 10:30,11,15.43,15.43,15.43,15.43,1
20100401|2009-05-11 12:30,11,15.5,15.5,15.5,15.5,1
20100401|2009-05-11 13:00,11,15.5,15.5,15.5,15.5,1
20100401|2009-05-12 10:00,12,15.56,15.56,15.56,15.56,1
20100401|2009-05-12 11:30,12,15.56,15.56,15.55,15.55,2
20100401|2009-05-12 17:30,13,15.72,15.72,15.72,15.72,1
20100401|2009-05-13 09:30,13,15.7,15.82,15.7,15.82,10
20100401|2009-05-13 12:00,13,15.82,15.82,15.81,15.81,5
20100401|2009-05-13 12:30,13,15.75,15.75,15.75,15.75,1
20100401|2009-05-13 13:00,13,15.62,15.62,15.6,15.6,2
20100401|2009-05-13 17:00,14,15.6,15.6,15.6,15.6,1
20100401|2009-05-14 07:00,14,15.65,15.65,15.65,15.65,1
20100401|2009-05-14 08:00,14,15.55,15.55,15.55,15.55,1
20100401|2009-05-14 08:30,14,15.66,15.66,15.66,15.66,1
20100401|2009-05-14 10:30,14,15.65,15.65,15.65,15.65,1
20100401|2009-05-14 11:00,14,15.65,15.67,15.65,15.65,7
20100401|2009-05-15 07:30,15,15.72,15.72,15.72,15.72,1
20100401|2009-05-15 10:30,15,15.62,15.62,15.62,15.62,1
20100401|2009-05-15 12:00,15,15.57,15.57,15.57,15.57,1
20100401|2009-05-15 12:30,15,15.57,15.65,15.57,15.59,6
20100401|2009-05-15 13:00,15,15.57,15.62,15.57,15.62,5
20100401|2009-05-18 09:00,18,15.57,15.57,15.57,15.57,1
20100401|2009-05-18 12:00,18,15.52,15.52,15.52,15.52,1
20100401|2009-05-18 13:00,18,15.57,15.6,15.57,15.6,5
20100401|2009-05-19 08:30,19,15.54,15.54,15.54,15.54,1
20100401|2009-05-19 09:00,19,15.52,15.52,15.52,15.52,1
20100401|2009-05-19 10:30,19,15.55,15.55,15.55,15.55,1
20100401|2009-05-20 09:00,20,15.62,15.62,15.62,15.62,1
20100401|2009-05-20 09:30,20,15.57,15.57,15.55,15.55,2
20100401|2009-05-20 10:00,20,15.6,15.6,15.6,15.6,1
20100401|2009-05-20 12:00,20,15.55,15.55,15.55,15.55,1
20100401|2009-05-21 11:00,21,15.5,15.5,15.5,15.5,1
20100401|2009-05-21 14:00,21,15.55,15.55,15.55,15.55,1
20100401|2009-05-21 14:30,21,15.55,15.55,15.55,15.55,1
20100401|2009-05-22 08:00,22,15.32,15.32,15.32,15.32,1
20100401|2009-05-22 11:00,22,15.5,15.5,15.5,15.5,1
20100401|2009-05-22 11:30,22,15.4,15.43,15.4,15.43,2
20100401|2009-05-22 13:00,22,15.45,15.45,15.45,15.45,1
20100401|2009-05-25 17:00,26,15.38,15.38,15.36,15.36,3
20100401|2009-05-26 11:30,26,15.42,15.42,15.4,15.4,2
20100401|2009-05-26 12:00,26,15.39,15.39,15.39,15.39,1
20100401|2009-05-27 08:00,27,15.45,15.45,15.45,15.45,1
20100401|2009-05-27 09:00,27,15.41,15.41,15.41,15.41,1
20100401|2009-05-27 11:30,27,15.45,15.45,15.45,15.45,1
20100401|2009-05-27 12:30,27,15.5,15.64,15.5,15.64,10
20100401|2009-05-27 13:00,27,15.6,15.65,15.6,15.61,9
20100401|2009-05-27 14:00,27,15.66,15.66,15.66,15.66,1
20100401|2009-05-28 08:30,28,15.6,15.6,15.6,15.6,1
20100401|2009-05-28 09:30,28,15.66,15.69,15.65,15.69,4
20100401|2009-05-28 10:00,28,15.65,15.65,15.65,15.65,1
20100401|2009-05-28 10:30,28,15.74,15.74,15.74,15.74,3
20100401|2009-05-28 11:00,28,15.74,15.74,15.74,15.74,1
20100401|2009-05-29 08:00,29,15.7,15.7,15.7,15.7,1
20100401|2009-05-29 09:30,29,15.75,15.75,15.75,15.75,1
20100401|2009-05-29 10:00,29,15.75,15.75,15.75,15.75,2
20100401|2009-05-29 11:00,29,15.68,15.68,15.68,15.68,1
20100401|2009-06-01 10:00,1,15.68,15.72,15.68,15.72,3
20100401|2009-06-01 10:30,1,15.73,15.76,15.73,15.76,17
20100401|2009-06-01 13:00,1,15.81,15.81,15.81,15.81,1
20100401|2009-06-02 10:30,2,15.79,15.79,15.79,15.79,2
20100401|2009-06-02 11:00,2,15.82,15.82,15.82,15.82,1
20100401|2009-06-02 12:00,2,15.81,15.81,15.81,15.81,1
20100401|2009-06-02 12:30,2,15.8,15.8,15.79,15.79,2
20100401|2009-06-02 13:30,2,15.77,15.77,15.77,15.77,1
20100401|2009-06-02 20:00,3,15.75,15.75,15.75,15.75,2
20100401|2009-06-03 01:00,3,15.79,15.79,15.79,15.79,1
20100401|2009-06-03 10:00,3,15.68,15.68,15.68,15.68,1
20100401|2009-06-03 10:30,3,15.66,15.66,15.6,15.6,3
20100401|2009-06-03 11:00,3,15.75,15.75,15.75,15.75,1
20100401|2009-06-03 12:30,3,15.65,15.65,15.65,15.65,1
20100401|2009-06-03 13:00,3,15.54,15.54,15.54,15.54,1
20100401|2009-06-03 13:30,3,15.7,15.7,15.7,15.7,1
20100401|2009-06-03 14:30,3,15.6,15.6,15.6,15.6,1
20100401|2009-06-03 17:00,4,15.53,15.53,15.53,15.53,1
20100401|2009-06-04 09:00,4,15.52,15.52,15.46,15.46,4
20100401|2009-06-04 09:30,4,15.43,15.54,15.43,15.54,2
20100401|2009-06-04 10:00,4,15.45,15.45,15.45,15.45,2
20100401|2009-06-04 10:30,4,15.48,15.48,15.34,15.37,7
20100401|2009-06-04 12:00,4,15.28,15.28,15.28,15.28,1
20100401|2009-06-04 13:00,4,15.35,15.35,15.34,15.34,2
20100401|2009-06-04 13:30,4,15.35,15.35,15.35,15.35,1
20100401|2009-06-04 15:30,4,15.39,15.39,15.39,15.39,1
20100401|2009-06-05 09:30,5,15.41,15.41,15.41,15.41,1
20100401|2009-06-05 10:00,5,15.39,15.39,15.39,15.39,1
20100401|2009-06-05 10:30,5,15.38,15.38,15.38,15.38,1
20100401|2009-06-05 11:30,5,15.32,15.32,15.3,15.3,3
20100401|2009-06-05 12:30,5,15.33,15.33,15.27,15.27,6
20100401|2009-06-05 13:00,5,15.26,15.26,15.05,15.05,19
20100401|2009-06-05 13:30,5,15.14,15.14,15.14,15.14,1
20100401|2009-06-08 09:00,8,15.2,15.2,15.07,15.07,6
20100401|2009-06-08 11:00,8,15.19,15.19,15.19,15.19,4
20100401|2009-06-08 11:30,8,15.08,15.08,15.08,15.08,1
20100401|2009-06-08 15:30,8,15.15,15.15,15.15,15.15,2
20100401|2009-06-09 09:00,9,15.13,15.13,15.13,15.13,1
20100401|2009-06-09 10:00,9,15.2,15.2,15.2,15.2,3
20100401|2009-06-09 12:30,9,15.16,15.16,15.11,15.11,2
20100401|2009-06-09 18:00,10,15.1,15.1,15.1,15.1,1
20100401|2009-06-10 09:00,10,15.16,15.16,15.16,15.16,1
20100401|2009-06-10 09:30,10,15.07,15.07,15.07,15.07,1
20100401|2009-06-10 11:30,10,15.07,15.07,15.07,15.07,1
20100401|2009-06-10 12:00,10,15.11,15.11,15.11,15.11,1
20100401|2009-06-10 12:30,10,15.11,15.11,15.11,15.11,1
20100401|2009-06-10 17:00,11,15.07,15.07,15.07,15.07,1
20100401|2009-06-11 09:00,11,15.07,15.07,15.07,15.07,1
20100401|2009-06-11 09:30,11,15.04,15.04,15.04,15.04,1
20100401|2009-06-11 11:30,11,15.04,15.04,15.04,15.04,2
20100401|2009-06-11 12:30,11,15.02,15.02,15.02,15.02,1
20100401|2009-06-11 13:00,11,15,15,14.91,14.91,4
20100401|2009-06-12 07:30,12,14.87,14.87,14.82,14.82,2
20100401|2009-06-12 09:30,12,14.92,14.92,14.88,14.88,4
20100401|2009-06-12 11:00,12,14.78,14.78,14.78,14.78,3
20100401|2009-06-12 12:30,12,14.87,14.87,14.87,14.87,1
20100401|2009-06-15 09:00,15,14.8,14.8,14.8,14.8,1
20100401|2009-06-15 10:00,15,14.88,14.88,14.88,14.88,1
20100401|2009-06-15 11:00,15,14.9,14.9,14.81,14.81,5
20100401|2009-06-15 18:00,16,14.81,14.81,14.69,14.69,3
20100401|2009-06-16 10:00,16,14.83,14.83,14.83,14.83,1
20100401|2009-06-16 10:30,16,14.81,14.81,14.8,14.8,5
20100401|2009-06-16 11:30,16,14.8,14.8,14.8,14.8,8
20100401|2009-06-16 12:30,16,14.83,14.83,14.83,14.83,1
20100401|2009-06-16 13:00,16,14.82,14.84,14.79,14.82,5
20100401|2009-06-16 14:00,16,14.87,14.87,14.87,14.87,1
20100401|2009-06-16 15:00,16,14.87,14.87,14.87,14.87,1
20100401|2009-06-16 21:30,17,14.77,14.77,14.77,14.77,2
20100401|2009-06-17 07:00,17,14.77,14.77,14.77,14.77,1
20100401|2009-06-17 08:30,17,14.81,14.81,14.81,14.81,1
20100401|2009-06-17 09:00,17,14.79,14.8,14.79,14.8,8
20100401|2009-06-17 09:30,17,14.75,14.75,14.75,14.75,1
20100401|2009-06-17 10:30,17,14.75,14.75,14.75,14.75,5
20100401|2009-06-17 12:30,17,14.79,14.79,14.79,14.79,1
20100401|2009-06-17 13:00,17,14.75,14.75,14.75,14.75,11
20100401|2009-06-18 07:30,18,14.8,14.8,14.8,14.8,1
20100401|2009-06-18 08:30,18,14.78,14.78,14.78,14.78,3
20100401|2009-06-18 09:00,18,14.8,14.8,14.75,14.75,5
20100401|2009-06-18 10:00,18,14.73,14.73,14.73,14.73,1
20100401|2009-06-18 10:30,18,14.75,14.77,14.75,14.77,4
20100401|2009-06-18 11:00,18,14.77,14.77,14.7,14.7,9
20100401|2009-06-18 11:30,18,14.76,14.76,14.72,14.75,4
20100401|2009-06-18 13:00,18,14.72,14.72,14.72,14.72,1
20100401|2009-06-18 22:00,19,14.7,14.7,14.7,14.7,1
20100401|2009-06-19 08:00,19,14.76,14.76,14.76,14.76,1
20100401|2009-06-19 08:30,19,14.74,14.74,14.74,14.74,1
20100401|2009-06-19 10:30,19,14.69,14.69,14.69,14.69,1
20100401|2009-06-19 11:00,19,14.71,14.71,14.71,14.71,1
20100401|2009-06-19 11:30,19,14.71,14.71,14.71,14.71,3
20100401|2009-06-19 12:00,19,14.69,14.69,14.66,14.66,2
20100401|2009-06-19 12:30,19,14.65,14.65,14.05,14.05,20
20100401|2009-06-19 13:00,19,14.43,14.43,14.43,14.43,1
20100401|2009-06-19 13:30,19,14.58,14.58,14.58,14.58,1
20100401|2009-06-22 09:00,22,14.59,14.79,14.59,14.74,4
20100401|2009-06-22 09:30,22,14.74,14.74,14.74,14.74,1
20100401|2009-06-22 10:30,22,14.7,14.7,14.63,14.63,3
20100401|2009-06-22 11:00,22,14.59,14.59,14.52,14.53,4
20100401|2009-06-22 11:30,22,14.52,14.55,14.5,14.55,3
20100401|2009-06-22 12:00,22,14.49,14.49,14.48,14.48,2
20100401|2009-06-22 12:30,22,14.49,14.49,14.46,14.46,8
20100401|2009-06-22 13:00,22,14.45,14.5,14.45,14.5,2
20100401|2009-06-22 14:30,22,14.55,14.55,14.55,14.55,2
20100401|2009-06-22 21:30,23,14.4,14.4,14.4,14.4,3
20100401|2009-06-23 09:00,23,14.4,14.4,14.4,14.4,1
20100401|2009-06-23 09:30,23,14.53,14.58,14.53,14.58,4
20100401|2009-06-23 13:00,23,14.45,14.45,14.45,14.45,1
20100401|2009-06-24 10:00,24,14.53,14.53,14.53,14.53,1
20100401|2009-06-24 10:30,24,14.55,14.55,14.55,14.55,1
20100401|2009-06-24 12:00,24,14.53,14.53,14.47,14.47,2
20100401|2009-06-24 12:30,24,14.47,14.47,14.47,14.47,1
20100401|2009-06-24 15:00,24,14.55,14.55,14.55,14.55,2
20100401|2009-06-25 10:30,25,14.66,14.66,14.66,14.66,1
20100401|2009-06-25 11:00,25,14.68,14.72,14.68,14.72,11
20100401|2009-06-25 11:30,25,14.72,14.72,14.72,14.72,2
20100401|2009-06-25 12:00,25,14.74,14.75,14.74,14.74,9
20100401|2009-06-25 12:30,25,14.8,14.92,14.8,14.85,5
20100401|2009-06-25 18:00,26,15.05,15.05,15.05,15.05,1
20100401|2009-06-26 00:30,26,14.9,14.9,14.9,14.9,1
20100401|2009-06-26 10:00,26,14.97,14.97,14.97,14.97,1
20100401|2009-06-26 11:00,26,14.9,14.9,14.9,14.9,1
20100401|2009-06-26 11:30,26,14.85,14.85,14.85,14.85,1
20100401|2009-06-29 11:00,29,14.9,14.9,14.9,14.9,2
20100401|2009-06-30 09:30,30,14.85,14.85,14.85,14.85,1
20100401|2009-06-30 11:30,30,14.75,14.75,14.75,14.75,1
20100401|2009-06-30 13:30,30,14.75,14.75,14.75,14.75,1
20100401|2009-07-01 12:00,1,14.71,14.71,14.71,14.71,1
20100401|2009-07-01 12:30,1,14.7,14.7,14.7,14.7,1
20100401|2009-07-01 13:00,1,14.7,14.7,14.7,14.7,1
20100401|2009-07-02 09:30,2,14.82,14.82,14.82,14.82,2
20100401|2009-07-02 10:00,2,14.75,14.75,14.75,14.75,1
20100401|2009-07-02 10:30,2,14.72,14.72,14.7,14.7,3
20100401|2009-07-02 11:00,2,14.72,14.72,14.7,14.7,2
20100401|2009-07-02 13:00,2,14.68,14.68,14.68,14.68,1
20100401|2009-07-06 09:30,6,14.69,14.69,14.69,14.69,2
20100401|2009-07-06 10:00,6,14.67,14.67,14.67,14.67,1
20100401|2009-07-06 11:00,6,14.63,14.63,14.63,14.63,1
20100401|2009-07-06 11:30,6,14.66,14.66,14.66,14.66,1
20100401|2009-07-06 12:30,6,14.71,14.71,14.58,14.58,2
20100401|2009-07-07 09:00,7,14.6,14.6,14.6,14.6,1
20100401|2009-07-07 10:00,7,14.6,14.6,14.6,14.6,1
20100401|2009-07-07 15:30,7,14.75,14.75,14.75,14.75,1
20100401|2009-07-08 09:00,8,14.75,14.75,14.75,14.75,1
20100401|2009-07-08 10:30,8,14.8,14.8,14.72,14.72,3
20100401|2009-07-09 10:30,9,14.64,14.64,14.64,14.64,1
20100401|2009-07-10 09:00,10,14.66,14.66,14.66,14.66,6
20100401|2009-07-10 09:30,10,14.68,14.68,14.68,14.68,5
20100401|2009-07-10 12:30,10,14.72,14.72,14.72,14.72,1
20100401|2009-07-10 13:00,10,14.68,14.71,14.68,14.71,2
20100401|2009-07-13 09:00,13,14.65,14.65,14.65,14.65,1
20100401|2009-07-13 11:00,13,14.68,14.68,14.65,14.65,3
20100401|2009-07-13 13:00,13,14.73,14.75,14.73,14.75,3
20100401|2009-07-14 08:00,14,14.7,14.7,14.7,14.7,6
20100401|2009-07-14 10:30,14,14.7,14.7,14.7,14.7,1
20100401|2009-07-14 11:00,14,14.72,14.72,14.72,14.72,1
20100401|2009-07-15 07:30,15,14.85,14.9,14.85,14.9,6
20100401|2009-07-15 08:30,15,15,15.03,15,15.03,2
20100401|2009-07-15 09:30,15,15.08,15.08,15.08,15.08,1
20100401|2009-07-15 10:00,15,15.04,15.04,15.04,15.04,2
20100401|2009-07-15 11:00,15,14.94,14.94,14.94,14.94,1
20100401|2009-07-15 11:30,15,14.95,14.95,14.95,14.95,1
20100401|2009-07-15 12:00,15,15.1,15.1,15.1,15.1,1
20100401|2009-07-15 15:30,15,15.1,15.1,15.1,15.1,2
20100401|2009-07-15 17:00,16,15.1,15.1,15.1,15.1,1
20100401|2009-07-15 21:00,16,15.18,15.23,15.18,15.23,12
20100401|2009-07-16 07:00,16,15.23,15.23,15.23,15.23,2
20100401|2009-07-16 09:00,16,15.24,15.25,15.24,15.25,3
20100401|2009-07-16 10:00,16,15.18,15.2,15.18,15.2,3
20100401|2009-07-16 10:30,16,15.24,15.24,15.24,15.24,1
20100401|2009-07-16 11:00,16,15.38,15.38,15.38,15.38,2
20100401|2009-07-16 12:30,16,15.39,15.39,15.39,15.39,1
20100401|2009-07-16 13:30,16,15.38,15.38,15.35,15.35,3
20100401|2009-07-16 14:00,16,15.33,15.4,15.33,15.4,6
20100401|2009-07-16 17:00,17,15.48,15.48,15.48,15.48,2
20100401|2009-07-17 08:30,17,15.5,15.5,15.5,15.5,1
20100401|2009-07-17 09:30,17,15.44,15.56,15.44,15.5,8
20100401|2009-07-17 10:30,17,15.45,15.45,15.33,15.33,2
20100401|2009-07-17 11:30,17,15.43,15.44,15.43,15.44,2
20100401|2009-07-17 12:30,17,15.33,15.33,15.3,15.3,3
20100401|2009-07-20 09:00,20,15.3,15.35,15.3,15.35,2
20100401|2009-07-20 10:00,20,15.3,15.3,15.3,15.3,1
20100401|2009-07-20 10:30,20,15.3,15.34,15.3,15.34,3
20100401|2009-07-20 11:00,20,15.37,15.37,15.37,15.37,2
20100401|2009-07-20 11:30,20,15.39,15.39,15.39,15.39,1
20100401|2009-07-20 12:30,20,15.49,15.49,15.49,15.49,1
20100401|2009-07-20 13:00,20,15.49,15.5,15.49,15.5,4
20100401|2009-07-20 13:30,20,15.5,15.5,15.5,15.5,1
20100401|2009-07-20 14:30,20,15.45,15.45,15.45,15.45,1
20100401|2009-07-21 08:30,21,15.5,15.53,15.5,15.5,4
20100401|2009-07-21 10:00,21,15.5,15.5,15.5,15.5,5
20100401|2009-07-21 10:30,21,15.43,15.43,15.43,15.43,1
20100401|2009-07-21 11:00,21,15.48,15.48,15.48,15.48,1
20100401|2009-07-21 13:30,21,15.4,15.45,15.4,15.45,2
20100401|2009-07-22 09:30,22,15.36,15.37,15.21,15.3,8
20100401|2009-07-22 10:00,22,15.24,15.26,15.24,15.26,2
20100401|2009-07-22 13:00,22,15.3,15.3,15.3,15.3,1
20100401|2009-07-22 14:00,22,15.3,15.3,15.3,15.3,1
20100401|2009-07-22 18:30,23,15.42,15.42,15.42,15.42,1
20100401|2009-07-23 11:00,23,15.45,15.45,15.45,15.45,1
20100401|2009-07-23 11:30,23,15.48,15.5,15.48,15.5,5
20100401|2009-07-23 12:00,23,15.54,15.54,15.54,15.54,1
20100401|2009-07-24 08:00,24,15.54,15.54,15.44,15.54,4
20100401|2009-07-24 10:00,24,15.49,15.49,15.49,15.49,1
20100401|2009-07-24 10:30,24,15.55,15.55,15.55,15.55,1
20100401|2009-07-28 07:30,28,15.5,15.5,15.5,15.5,2
20100401|2009-07-28 10:30,28,15.5,15.5,15.5,15.5,1
20100401|2009-07-28 14:00,28,15.5,15.5,15.5,15.5,1
20100401|2009-07-29 10:00,29,15.4,15.43,15.4,15.43,4
20100401|2009-07-29 11:00,29,15.33,15.36,15.33,15.36,2
20100401|2009-07-29 12:30,29,15.15,15.15,15.15,15.15,2
20100401|2009-07-29 13:00,29,15.23,15.35,15.2,15.35,6
20100401|2009-07-30 10:30,30,15.19,15.19,15.17,15.17,2
20100401|2009-07-30 11:00,30,15.1,15.15,15.1,15.15,2
20100401|2009-07-30 12:00,30,14.92,14.92,14.92,14.92,2
20100401|2009-07-30 12:30,30,14.95,14.95,14.95,14.95,2
20100401|2009-07-30 21:00,31,15.14,15.14,15.14,15.14,1
20100401|2009-07-31 07:30,31,15.03,15.03,15.03,15.03,1
20100401|2009-07-31 08:30,31,15.13,15.13,15.13,15.13,3
20100401|2009-07-31 09:00,31,15.28,15.28,14.98,15,5
20100401|2009-07-31 09:30,31,14.98,14.98,14.98,14.98,1
20100401|2009-07-31 10:00,31,15,15,15,15,1
20100401|2009-07-31 10:30,31,15.01,15.01,15.01,15.01,1
20100401|2009-07-31 12:30,31,15.02,15.02,15.02,15.02,1
20100401|2009-08-03 11:00,3,14.77,14.77,14.77,14.77,1
20100401|2009-08-03 12:30,3,14.77,14.8,14.77,14.8,3
20100401|2009-08-03 15:00,3,14.77,14.77,14.77,14.77,1
20100401|2009-08-04 10:30,4,14.55,14.55,14.55,14.55,1
20100401|2009-08-04 11:00,4,14.55,14.55,14.41,14.41,15
20100401|2009-08-04 11:30,4,14.35,14.55,14.29,14.29,9
20100401|2009-08-04 12:00,4,14.29,14.29,14.29,14.29,1
20100401|2009-08-04 12:30,4,14.29,14.31,14.22,14.22,12
20100401|2009-08-04 19:30,5,14.18,14.18,14.18,14.18,2
20100401|2009-08-04 20:00,5,14.15,14.15,14.15,14.15,1
20100401|2009-08-05 06:00,5,14.14,14.14,14.14,14.14,1
20100401|2009-08-05 09:00,5,14.34,14.34,14.25,14.25,9
20100401|2009-08-05 09:30,5,14.22,14.28,14.19,14.19,4
20100401|2009-08-05 10:00,5,14.2,14.2,14.15,14.15,10
20100401|2009-08-05 12:30,5,14.21,14.22,14.21,14.22,5
20100401|2009-08-05 13:00,5,14.22,14.22,14.22,14.22,1
20100401|2009-08-05 14:00,5,14.18,14.18,14.18,14.18,1
20100401|2009-08-06 08:30,6,14.18,14.18,14.18,14.18,4
20100401|2009-08-06 09:00,6,14.22,14.22,14.22,14.22,5
20100401|2009-08-06 09:30,6,14.16,14.18,14.12,14.12,5
20100401|2009-08-06 10:00,6,14.22,14.22,14.22,14.22,5
20100401|2009-08-06 10:30,6,14.24,14.24,14.24,14.24,5
20100401|2009-08-06 11:00,6,14.24,14.24,14.24,14.24,5
20100401|2009-08-06 12:00,6,14.13,14.13,14.13,14.13,1
20100401|2009-08-06 13:30,6,14.13,14.13,14.12,14.12,4
20100401|2009-08-06 14:00,6,14.05,14.05,14.05,14.05,7
20100401|2009-08-06 15:00,6,14.05,14.05,14.05,14.05,5
20100401|2009-08-06 17:00,7,14.15,14.15,14.15,14.15,1
20100401|2009-08-06 23:30,7,14.15,14.15,14.15,14.15,1
20100401|2009-08-07 08:00,7,14.23,14.23,14.23,14.23,3
20100401|2009-08-07 09:30,7,14.26,14.26,14.26,14.26,1
20100401|2009-08-07 10:00,7,14.15,14.15,14.15,14.15,1
20100401|2009-08-07 10:30,7,14.15,14.15,14.13,14.13,6
20100401|2009-08-07 12:30,7,14.22,14.32,14.22,14.32,8
20100401|2009-08-10 10:30,10,14.27,14.27,14.27,14.27,1
20100401|2009-08-10 11:00,10,14.24,14.24,14.24,14.24,2
20100401|2009-08-10 11:30,10,14.24,14.24,14.24,14.24,1
20100401|2009-08-10 12:30,10,14.3,14.42,14.25,14.42,13
20100401|2009-08-10 13:00,10,14.42,14.42,14.42,14.42,1
20100401|2009-08-10 14:00,10,14.42,14.42,14.42,14.42,1
20100401|2009-08-11 06:00,11,14.42,14.42,14.42,14.42,4
20100401|2009-08-11 08:30,11,14.47,14.49,14.47,14.49,2
20100401|2009-08-11 09:00,11,14.44,14.45,14.44,14.45,2
20100401|2009-08-11 09:30,11,14.4,14.4,14.4,14.4,1
20100401|2009-08-11 10:00,11,14.42,14.42,14.42,14.42,1
20100401|2009-08-11 10:30,11,14.42,14.42,14.42,14.42,2
20100401|2009-08-11 12:30,11,14.43,14.43,14.43,14.43,1
20100401|2009-08-11 14:00,11,14.37,14.37,14.37,14.37,10
20100401|2009-08-12 10:30,12,14.33,14.33,14.33,14.33,1
20100401|2009-08-12 11:00,12,14.33,14.34,14.33,14.34,5
20100401|2009-08-12 11:30,12,14.36,14.36,14.36,14.36,1
20100401|2009-08-12 12:30,12,14.37,14.37,14.37,14.37,2
20100401|2009-08-12 13:00,12,14.37,14.37,14.37,14.37,5
20100401|2009-08-13 10:00,13,14.27,14.27,14.27,14.27,1
20100401|2009-08-13 10:30,13,14.25,14.25,14.25,14.25,2
20100401|2009-08-13 11:00,13,14.16,14.16,14.07,14.07,17
20100401|2009-08-13 11:30,13,14.15,14.15,14.15,14.15,2
20100401|2009-08-13 12:00,13,14.06,14.06,13.97,14.06,3
20100401|2009-08-14 08:00,14,13.88,13.88,13.88,13.88,1
20100401|2009-08-14 08:30,14,13.8,13.8,13.8,13.8,1
20100401|2009-08-14 10:30,14,13.98,14.05,13.98,14.05,6
20100401|2009-08-14 11:00,14,14.01,14.01,14.01,14.01,3
20100401|2009-08-17 09:00,17,14.01,14.01,14.01,14.01,1
20100401|2009-08-17 09:30,17,13.95,13.95,13.95,13.95,5
20100401|2009-08-17 10:00,17,13.92,13.92,13.9,13.9,2
20100401|2009-08-17 11:00,17,13.69,13.69,13.61,13.61,11
20100401|2009-08-17 12:00,17,13.68,13.68,13.68,13.68,1
20100401|2009-08-17 12:30,17,13.68,13.68,13.6,13.6,2
20100401|2009-08-17 13:00,17,13.68,13.68,13.48,13.48,2
20100401|2009-08-17 14:00,17,13.5,13.5,13.5,13.5,4
20100401|2009-08-17 14:30,17,13.6,13.65,13.31,13.31,4
20100401|2009-08-17 15:00,17,13.51,13.51,13.51,13.51,1
20100401|2009-08-17 15:30,17,13.55,13.55,13.55,13.55,7
20100401|2009-08-18 08:00,18,13.53,13.53,13.53,13.53,1
20100401|2009-08-18 08:30,18,13.58,13.65,13.58,13.65,9
20100401|2009-08-18 09:00,18,13.51,13.51,13.51,13.51,10
20100401|2009-08-18 10:00,18,13.51,13.51,13.5,13.5,3
20100401|2009-08-18 11:30,18,13.51,13.51,13.51,13.51,2
20100401|2009-08-18 12:30,18,13.5,13.5,13.5,13.5,5
20100401|2009-08-18 13:00,18,13.59,13.59,13.59,13.59,1
20100401|2009-08-18 14:00,18,13.46,13.56,13.29,13.56,21
20100401|2009-08-18 14:30,18,13.48,13.59,13.48,13.59,2
20100401|2009-08-18 20:30,19,13.49,13.49,13.49,13.49,1
20100401|2009-08-19 08:30,19,13.45,13.45,13.43,13.43,2
20100401|2009-08-19 10:00,19,13.5,13.6,13.5,13.6,5
20100401|2009-08-19 10:30,19,13.55,13.55,13.55,13.55,2
20100401|2009-08-19 12:00,19,13.65,13.75,13.65,13.7,7
20100401|2009-08-19 15:30,19,13.68,13.68,13.68,13.68,1
20100401|2009-08-20 09:30,20,13.83,13.83,13.83,13.83,1
20100401|2009-08-20 12:30,20,13.94,13.99,13.88,13.88,3
20100401|2009-08-20 14:00,20,13.96,13.96,13.96,13.96,1
20100401|2009-08-20 17:00,21,14.07,14.15,14.07,14.15,3
20100401|2009-08-20 22:30,21,14,14,14,14,1
20100401|2009-08-21 07:30,21,14.16,14.16,14.16,14.16,1
20100401|2009-08-21 08:30,21,14.1,14.1,14,14,18
20100401|2009-08-21 09:00,21,14.1,14.1,14.1,14.1,1
20100401|2009-08-21 09:30,21,14.05,14.05,14.01,14.01,5
20100401|2009-08-21 10:30,21,14.1,14.1,14.1,14.1,3
20100401|2009-08-21 11:30,21,14.2,14.2,14.19,14.2,4
20100401|2009-08-21 12:00,21,14.37,14.37,14.13,14.13,5
20100401|2009-08-21 12:30,21,14.26,14.28,14.26,14.28,4
20100401|2009-08-21 13:00,21,14.25,14.25,14.25,14.25,1
20100401|2009-08-24 09:00,24,14.42,14.42,14.42,14.42,1
20100401|2009-08-24 10:30,24,14.4,14.41,14.4,14.41,2
20100401|2009-08-24 12:00,24,14.39,14.45,14.39,14.45,11
20100401|2009-08-24 13:30,24,14.46,14.46,14.28,14.28,5
20100401|2009-08-24 17:00,25,14.23,14.47,14.21,14.47,4
20100401|2009-08-25 08:30,25,14.5,14.5,14.5,14.5,7
20100401|2009-08-25 09:30,25,14.44,14.47,14.44,14.47,3
20100401|2009-08-25 10:30,25,14.45,14.45,14.45,14.45,1
20100401|2009-08-25 11:30,25,14.45,14.59,14.45,14.59,7
20100401|2009-08-25 13:00,25,14.51,14.59,14.51,14.59,2
20100401|2009-08-25 17:00,26,14.61,14.61,14.61,14.61,1
20100401|2009-08-25 22:00,26,14.64,14.64,14.64,14.64,2
20100401|2009-08-26 10:00,26,14.53,14.53,14.47,14.47,4
20100401|2009-08-26 10:30,26,14.5,14.5,14.4,14.4,4
20100401|2009-08-26 11:00,26,14.4,14.45,14.4,14.45,8
20100401|2009-08-26 13:00,26,14.34,14.34,14.23,14.3,5
20100401|2009-08-26 13:30,26,14.34,14.34,14.34,14.34,6
20100401|2009-08-26 17:00,27,14.35,14.35,14.25,14.25,6
20100401|2009-08-27 09:30,27,14.25,14.25,14.22,14.22,5
20100401|2009-08-27 10:30,27,14.21,14.21,14.21,14.21,2
20100401|2009-08-27 11:00,27,14.2,14.2,14.2,14.2,2
20100401|2009-08-27 11:30,27,14.28,14.3,14.28,14.3,4
20100401|2009-08-27 12:30,27,14.3,14.3,14.17,14.17,11
20100401|2009-08-27 13:00,27,14.24,14.33,14.16,14.16,10
20100401|2009-08-27 13:30,27,14.14,14.14,14.13,14.13,2
20100401|2009-08-27 17:00,28,14.11,14.11,14.11,14.11,3
20100401|2009-08-28 08:00,28,14.14,14.14,14.14,14.14,3
20100401|2009-08-28 10:30,28,14.23,14.23,14.23,14.23,2
20100401|2009-08-28 11:30,28,14.23,14.23,14.23,14.23,2
20100401|2009-08-28 12:00,28,14.25,14.25,14.25,14.25,1
20100401|2009-08-28 12:30,28,14.18,14.18,14.18,14.18,1
20100401|2009-08-28 13:00,28,14.23,14.23,14.23,14.23,1
20100401|2009-08-31 09:00,31,14.11,14.11,14.11,14.11,1
20100401|2009-08-31 09:30,31,14.12,14.12,14.07,14.11,4
20100401|2009-08-31 10:00,31,14.06,14.06,14.06,14.06,1
20100401|2009-08-31 10:30,31,14.1,14.1,14.1,14.1,1
20100401|2009-08-31 11:00,31,14.06,14.06,14.06,14.06,4
20100401|2009-08-31 13:00,31,14.12,14.15,14.07,14.15,4
20100401|2009-08-31 15:00,31,14.16,14.16,14.16,14.16,1
20100401|2009-08-31 18:00,1,14.12,14.12,14.12,14.12,1
20100401|2009-09-01 01:30,1,14.05,14.05,14.05,14.05,6
20100401|2009-09-01 08:00,1,14.05,14.05,14.01,14.01,5
20100401|2009-09-01 08:30,1,14.05,14.05,14.05,14.05,1
20100401|2009-09-01 09:00,1,14.05,14.05,14.05,14.05,1
20100401|2009-09-01 09:30,1,14.02,14.02,14,14,2
20100401|2009-09-01 10:00,1,14.03,14.03,14.03,14.03,1
20100401|2009-09-01 10:30,1,14.01,14.01,14.01,14.01,1
20100401|2009-09-01 11:00,1,13.99,13.99,13.99,13.99,1
20100401|2009-09-01 12:00,1,14.01,14.01,13.99,13.99,4
20100401|2009-09-01 12:30,1,13.98,13.98,13.98,13.98,1
20100401|2009-09-01 13:00,1,13.98,13.98,13.98,13.98,4
20100401|2009-09-01 14:00,1,13.98,13.98,13.98,13.98,1
20100401|2009-09-01 14:30,1,13.98,14,13.98,14,15
20100401|2009-09-01 15:00,1,14,14,14,14,5
20100401|2009-09-01 22:00,2,13.89,13.89,13.89,13.89,1
20100401|2009-09-02 09:00,2,13.97,13.97,13.97,13.97,2
20100401|2009-09-02 09:30,2,14.03,14.03,14.03,14.03,1
20100401|2009-09-02 10:30,2,13.97,13.97,13.97,13.97,1
20100401|2009-09-02 11:00,2,14,14,14,14,5
20100401|2009-09-02 11:30,2,14,14,13.95,13.95,3
20100401|2009-09-02 12:30,2,14,14,14,14,3
20100401|2009-09-02 13:00,2,14.08,14.08,14.08,14.08,5
20100401|2009-09-02 14:00,2,14.08,14.08,14.08,14.08,5
20100401|2009-09-03 10:30,3,14.11,14.11,14.11,14.11,1
20100401|2009-09-03 11:00,3,14.11,14.11,14.11,14.11,1
20100401|2009-09-03 11:30,3,14.05,14.05,14.05,14.05,1
20100401|2009-09-03 12:30,3,14.1,14.1,14.1,14.1,1
20100401|2009-09-04 09:00,4,14.04,14.05,14.04,14.05,6
20100401|2009-09-04 09:30,4,14.03,14.05,14.03,14.05,4
20100401|2009-09-04 10:30,4,14.05,14.05,14.05,14.05,4
20100401|2009-09-04 11:00,4,14.03,14.03,14.03,14.03,1
20100401|2009-09-04 11:30,4,13.95,13.95,13.95,13.95,1
20100401|2009-09-04 12:00,4,13.9,13.9,13.83,13.86,10
20100401|2009-09-04 12:30,4,13.88,13.92,13.84,13.84,7
20100401|2009-09-04 13:00,4,13.87,13.95,13.87,13.95,9
20100401|2009-09-04 13:30,4,13.95,13.95,13.95,13.95,5
20100401|2009-09-07 17:00,8,13.8,13.8,13.8,13.8,1
20100401|2009-09-08 07:30,8,13.88,13.88,13.88,13.88,1
20100401|2009-09-08 08:30,8,14.03,14.03,14.03,14.03,1
20100401|2009-09-08 10:30,8,13.95,13.95,13.95,13.95,1
20100401|2009-09-08 13:00,8,13.85,13.85,13.85,13.85,1
20100401|2009-09-08 13:30,8,13.85,13.85,13.85,13.85,3
20100401|2009-09-09 07:30,9,13.84,13.85,13.84,13.85,6
20100401|2009-09-09 10:00,9,13.86,13.86,13.86,13.86,3
20100401|2009-09-09 13:00,9,13.97,13.97,13.97,13.97,1
20100401|2009-09-10 10:00,10,14,14.05,14,14.05,3
20100401|2009-09-10 10:30,10,14.06,14.06,14.05,14.05,4
20100401|2009-09-10 12:30,10,14.03,14.07,14.03,14.07,7
20100401|2009-09-10 13:00,10,14.03,14.03,14.02,14.02,4
20100401|2009-09-10 14:30,10,14.16,14.24,14.16,14.24,12
20100401|2009-09-10 15:30,10,14.08,14.08,14.08,14.08,1
20100401|2009-09-10 17:00,11,14.07,14.07,14.07,14.07,1
20100401|2009-09-11 09:00,11,14.12,14.12,14.07,14.07,12
20100401|2009-09-11 10:00,11,14.04,14.04,14,14,7
20100401|2009-09-11 11:00,11,14.02,14.05,14.02,14.05,8
20100401|2009-09-11 12:00,11,14.02,14.15,14.02,14.15,12
20100401|2009-09-11 12:30,11,14.21,14.21,14.15,14.15,5
20100401|2009-09-11 13:00,11,14.13,14.15,14.13,14.13,9
20100401|2009-09-14 10:00,14,14.18,14.18,14.18,14.18,5
20100401|2009-09-14 10:30,14,14.18,14.36,14.18,14.27,9
20100401|2009-09-14 11:00,14,14.3,14.3,14.18,14.29,9
20100401|2009-09-14 11:30,14,14.2,14.25,14.2,14.25,10
20100401|2009-09-14 12:00,14,14.28,14.31,14.28,14.31,4
20100401|2009-09-14 12:30,14,14.38,14.43,14.38,14.43,4
20100401|2009-09-14 13:30,14,14.44,14.44,14.44,14.44,1
20100401|2009-09-15 07:30,15,14.44,14.45,14.44,14.45,2
20100401|2009-09-15 08:30,15,14.46,14.46,14.46,14.46,3
20100401|2009-09-15 09:00,15,14.44,14.44,14.44,14.44,2
20100401|2009-09-15 09:30,15,14.44,14.44,14.44,14.44,1
20100401|2009-09-15 10:00,15,14.43,14.43,14.43,14.43,1
20100401|2009-09-15 10:30,15,14.42,14.46,14.42,14.45,7
20100401|2009-09-15 11:00,15,14.46,14.6,14.46,14.6,39
20100401|2009-09-15 11:30,15,14.53,14.53,14.53,14.53,3
20100401|2009-09-15 12:00,15,14.5,14.5,14.5,14.5,1
20100401|2009-09-15 12:30,15,14.44,14.44,14.44,14.44,1
20100401|2009-09-16 08:00,16,14.44,14.44,14.44,14.44,2
20100401|2009-09-16 09:00,16,14.4,14.4,14.39,14.39,2
20100401|2009-09-16 10:30,16,14.3,14.43,14.3,14.43,8
20100401|2009-09-16 11:00,16,14.4,14.47,14.4,14.47,3
20100401|2009-09-16 11:30,16,14.47,14.47,14.47,14.47,1
20100401|2009-09-16 12:30,16,14.36,14.36,14.3,14.3,3
20100401|2009-09-16 13:00,16,14.3,14.43,14.3,14.43,3
20100401|2009-09-16 14:00,16,14.32,14.32,14.32,14.32,1
20100401|2009-09-16 21:00,17,14.56,14.56,14.56,14.56,1
20100401|2009-09-17 09:00,17,14.54,14.54,14.54,14.54,1
20100401|2009-09-17 09:30,17,14.42,14.42,14.42,14.42,1
20100401|2009-09-17 10:30,17,14.4,14.4,14.4,14.4,1
20100401|2009-09-17 12:00,17,14.4,14.4,14.4,14.4,1
20100401|2009-09-18 08:30,18,14.43,14.43,14.43,14.43,1
20100401|2009-09-18 09:30,18,14.5,14.5,14.49,14.49,2
20100401|2009-09-18 10:00,18,14.49,14.49,14.49,14.49,4
20100401|2009-09-18 10:30,18,14.52,14.52,14.52,14.52,1
20100401|2009-09-18 11:30,18,14.47,14.47,14.47,14.47,1
20100401|2009-09-18 12:30,18,14.45,14.45,14.45,14.45,1
20100401|2009-09-21 09:30,21,14.6,14.6,14.6,14.6,15
20100401|2009-09-21 10:00,21,14.6,14.7,14.6,14.7,6
20100401|2009-09-21 10:30,21,14.69,14.69,14.69,14.69,1
20100401|2009-09-21 11:00,21,14.7,14.73,14.65,14.65,8
20100401|2009-09-21 11:30,21,14.62,14.62,14.62,14.62,1
20100401|2009-09-21 12:30,21,14.6,14.6,14.6,14.6,3
20100401|2009-09-21 13:00,21,14.64,14.64,14.59,14.64,23
20100401|2009-09-21 15:30,21,14.6,14.6,14.6,14.6,4
20100401|2009-09-22 07:30,22,14.55,14.64,14.55,14.64,3
20100401|2009-09-22 08:00,22,14.64,14.64,14.64,14.64,3
20100401|2009-09-22 08:30,22,14.65,14.65,14.65,14.65,2
20100401|2009-09-22 09:00,22,14.64,14.64,14.59,14.59,17
20100401|2009-09-22 11:00,22,14.6,14.6,14.6,14.6,1
20100401|2009-09-22 12:30,22,14.53,14.53,14.45,14.45,17
20100401|2009-09-22 13:00,22,14.42,14.42,14.42,14.42,8
20100401|2009-09-22 13:30,22,14.4,14.4,14.4,14.4,1
20100401|2009-09-22 15:30,22,14.45,14.48,14.45,14.48,2
20100401|2009-09-23 07:00,23,14.44,14.44,14.44,14.44,1
20100401|2009-09-23 09:30,23,14.43,14.43,14.43,14.43,2
20100401|2009-09-23 10:00,23,14.5,14.5,14.49,14.49,3
20100401|2009-09-23 10:30,23,14.5,14.5,14.5,14.5,9
20100401|2009-09-23 11:00,23,14.43,14.43,14.43,14.43,2
20100401|2009-09-23 11:30,23,14.4,14.4,14.36,14.36,10
20100401|2009-09-23 18:30,24,14.29,14.29,14.29,14.29,1
20100401|2009-09-24 09:30,24,14.35,14.4,14.35,14.4,9
20100401|2009-09-24 10:00,24,14.37,14.37,14.37,14.37,2
20100401|2009-09-24 10:30,24,14.4,14.4,14.29,14.29,3
20100401|2009-09-24 11:30,24,14.24,14.26,14.24,14.26,3
20100401|2009-09-24 12:00,24,14.29,14.29,14.18,14.18,3
20100401|2009-09-24 13:30,24,14.15,14.15,14.15,14.15,2
20100401|2009-09-24 17:00,25,14.14,14.14,14.14,14.14,1
20100401|2009-09-24 21:00,25,14.13,14.13,14.13,14.13,5
20100401|2009-09-25 08:30,25,14.23,14.25,14.23,14.25,2
20100401|2009-09-25 09:00,25,14.25,14.25,14.25,14.25,1
20100401|2009-09-25 10:00,25,14.37,14.37,14.37,14.37,2
20100401|2009-09-25 10:30,25,14.32,14.37,14.27,14.37,8
20100401|2009-09-25 11:00,25,14.28,14.28,14.28,14.28,1
20100401|2009-09-28 09:00,28,14.4,14.4,14.4,14.4,5
20100401|2009-09-28 09:30,28,14.4,14.4,14.4,14.4,5
20100401|2009-09-28 10:00,28,14.4,14.4,14.36,14.36,6
20100401|2009-09-28 10:30,28,14.33,14.33,14.33,14.33,7
20100401|2009-09-28 11:00,28,14.28,14.28,14.24,14.24,2
20100401|2009-09-28 12:00,28,14.19,14.27,14.18,14.27,5
20100401|2009-09-28 12:30,28,14.16,14.16,14.16,14.16,1
20100401|2009-09-28 14:00,28,14.2,14.2,14.2,14.2,1
20100401|2009-09-28 15:30,28,14.24,14.38,14.24,14.33,12
20100401|2009-09-28 17:30,29,14.16,14.16,14.16,14.16,4
20100401|2009-09-29 08:30,29,14.2,14.36,14.2,14.36,9
20100401|2009-09-29 09:00,29,14.36,14.38,14.36,14.38,4
20100401|2009-09-29 10:00,29,14.31,14.31,14.3,14.3,2
20100401|2009-09-29 10:30,29,14.21,14.21,14.21,14.21,1
20100401|2009-09-29 12:00,29,14.29,14.35,14.28,14.28,4
20100401|2009-09-29 12:30,29,14.21,14.21,14.21,14.21,1
20100401|2009-09-29 13:00,29,14.33,14.33,14.33,14.33,1
20100401|2009-09-29 17:00,30,14.18,14.18,14.18,14.18,1
20100401|2009-09-30 09:30,30,14.26,14.38,14.26,14.38,8
20100401|2009-09-30 10:00,30,14.35,14.35,14.35,14.35,1
20100401|2009-09-30 10:30,30,14.35,14.35,14.33,14.33,3
20100401|2009-09-30 11:00,30,14.31,14.31,14.31,14.31,1
20100401|2009-09-30 12:30,30,14.31,14.31,14.31,14.31,3
20100401|2009-09-30 13:30,30,14.3,14.3,14.3,14.3,2
20100401|2009-10-01 09:30,1,14.36,14.38,14.36,14.38,4
20100401|2009-10-01 10:30,1,14.41,14.52,14.41,14.52,14
20100401|2009-10-01 12:00,1,14.52,14.52,14.52,14.52,2
20100401|2009-10-01 12:30,1,14.53,14.53,14.53,14.53,1
20100401|2009-10-01 13:00,1,14.42,14.42,14.42,14.42,1
20100401|2009-10-01 14:00,1,14.51,14.51,14.51,14.51,1
20100401|2009-10-01 14:30,1,14.53,14.53,14.53,14.53,2
20100401|2009-10-01 15:00,1,14.6,14.6,14.6,14.6,2
20100401|2009-10-01 15:30,1,14.63,14.67,14.63,14.67,6
20100401|2009-10-01 20:30,2,14.6,14.6,14.6,14.6,2
20100401|2009-10-02 09:00,2,14.62,14.62,14.62,14.62,1
20100401|2009-10-02 09:30,2,14.61,14.61,14.61,14.61,1
20100401|2009-10-02 10:00,2,14.56,14.56,14.46,14.48,4
20100401|2009-10-02 10:30,2,14.58,14.58,14.58,14.58,4
20100401|2009-10-02 11:30,2,14.6,14.6,14.52,14.52,6
20100401|2009-10-02 12:00,2,14.53,14.53,14.5,14.5,2
20100401|2009-10-02 13:00,2,14.52,14.52,14.52,14.52,1
20100401|2009-10-05 10:30,5,14.52,14.52,14.52,14.52,1
20100401|2009-10-06 09:00,6,14.57,14.57,14.57,14.57,1
20100401|2009-10-06 09:30,6,14.61,14.61,14.61,14.61,1
20100401|2009-10-06 10:00,6,14.6,14.6,14.6,14.6,10
20100401|2009-10-06 10:30,6,14.53,14.53,14.53,14.53,5
20100401|2009-10-06 14:30,6,14.6,14.6,14.6,14.6,1
20100401|2009-10-06 15:30,6,14.59,14.62,14.59,14.62,3
20100401|2009-10-06 17:00,7,14.56,14.56,14.56,14.56,4
20100401|2009-10-07 06:30,7,14.65,14.65,14.65,14.65,1
20100401|2009-10-07 09:00,7,14.59,14.6,14.58,14.6,3
20100401|2009-10-07 09:30,7,14.6,14.71,14.6,14.66,5
20100401|2009-10-07 10:30,7,14.6,14.6,14.59,14.59,3
20100401|2009-10-07 11:00,7,14.61,14.61,14.59,14.59,3
20100401|2009-10-07 12:00,7,14.62,14.62,14.62,14.62,2
20100401|2009-10-07 15:00,7,14.65,14.65,14.65,14.65,1
20100401|2009-10-08 07:30,8,14.7,14.7,14.7,14.7,4
20100401|2009-10-08 09:00,8,14.62,14.62,14.62,14.62,5
20100401|2009-10-12 09:00,12,14.83,14.92,14.83,14.92,8
20100401|2009-10-12 09:30,12,14.9,14.9,14.78,14.82,5
20100401|2009-10-12 10:30,12,14.75,14.75,14.75,14.75,1
20100401|2009-10-12 11:00,12,14.74,14.74,14.74,14.74,1
20100401|2009-10-12 12:00,12,14.79,14.85,14.79,14.85,11
20100401|2009-10-12 12:30,12,14.84,14.84,14.84,14.84,1
20100401|2009-10-12 14:30,12,14.91,14.91,14.91,14.91,1
20100401|2009-10-13 08:00,13,14.92,14.92,14.92,14.92,1
20100401|2009-10-13 09:00,13,14.91,14.95,14.91,14.95,5
20100401|2009-10-13 09:30,13,14.95,15,14.95,14.95,14
20100401|2009-10-13 10:00,13,14.9,14.9,14.87,14.87,2
20100401|2009-10-13 10:30,13,14.94,14.94,14.85,14.85,9
20100401|2009-10-13 11:00,13,14.9,14.9,14.86,14.86,4
20100401|2009-10-13 12:30,13,14.84,14.84,14.8,14.8,3
20100401|2009-10-13 13:00,13,14.78,14.78,14.78,14.78,1
20100401|2009-10-13 17:00,14,14.77,14.77,14.77,14.77,1
20100401|2009-10-13 18:00,14,14.74,14.74,14.74,14.74,1
20100401|2009-10-14 08:30,14,14.8,14.8,14.78,14.78,5
20100401|2009-10-14 09:00,14,14.85,14.9,14.85,14.85,6
20100401|2009-10-14 09:30,14,14.85,14.96,14.85,14.96,3
20100401|2009-10-14 10:00,14,14.88,14.88,14.88,14.88,1
20100401|2009-10-14 10:30,14,14.85,14.85,14.81,14.81,9
20100401|2009-10-14 11:00,14,14.78,14.85,14.78,14.85,3
20100401|2009-10-14 11:30,14,14.75,14.8,14.75,14.8,2
20100401|2009-10-14 12:00,14,14.8,14.8,14.8,14.8,1
20100401|2009-10-14 13:30,14,14.85,14.93,14.85,14.93,4
20100401|2009-10-15 09:00,15,14.81,14.83,14.81,14.83,2
20100401|2009-10-15 09:30,15,14.83,14.83,14.83,14.83,2
20100401|2009-10-15 10:00,15,14.85,14.9,14.85,14.9,3
20100401|2009-10-15 10:30,15,14.84,14.84,14.84,14.84,1
20100401|2009-10-15 12:00,15,14.9,14.9,14.86,14.86,4
20100401|2009-10-16 09:30,16,14.86,14.86,14.81,14.81,3
20100401|2009-10-16 10:00,16,14.74,14.86,14.68,14.68,3
20100401|2009-10-16 10:30,16,14.63,14.8,14.63,14.8,10
20100401|2009-10-16 11:00,16,14.79,14.79,14.79,14.79,1
20100401|2009-10-16 12:30,16,14.73,14.73,14.73,14.73,1
20100401|2009-10-16 13:00,16,14.73,14.73,14.73,14.73,1
20100401|2009-10-19 09:00,19,14.71,14.71,14.71,14.71,1
20100401|2009-10-19 10:00,19,14.76,14.76,14.75,14.75,3
20100401|2009-10-19 11:30,19,14.71,14.71,14.71,14.71,1
20100401|2009-10-19 12:00,19,14.74,14.74,14.67,14.67,2
20100401|2009-10-19 12:30,19,14.64,14.64,14.64,14.64,1
20100401|2009-10-19 13:00,19,14.65,14.65,14.64,14.64,2
20100401|2009-10-19 17:00,20,14.62,14.62,14.58,14.58,3
20100401|2009-10-20 08:30,20,14.65,14.7,14.65,14.7,4
20100401|2009-10-20 09:00,20,14.7,14.82,14.7,14.78,14
20100401|2009-10-20 10:30,20,14.8,14.88,14.8,14.88,6
20100401|2009-10-20 11:00,20,14.9,14.9,14.9,14.9,4
20100401|2009-10-20 11:30,20,14.9,14.9,14.9,14.9,2
20100401|2009-10-20 12:00,20,14.93,14.98,14.93,14.98,10
20100401|2009-10-20 12:30,20,14.98,15.1,14.98,15.1,8
20100401|2009-10-20 13:00,20,15,15,14.92,14.92,2
20100401|2009-10-20 13:30,20,14.89,14.89,14.88,14.88,3
20100401|2009-10-20 14:00,20,14.89,14.89,14.89,14.89,5
20100401|2009-10-20 14:30,20,14.99,14.99,14.99,14.99,5
20100401|2009-10-21 09:00,21,14.96,14.96,14.85,14.85,8
20100401|2009-10-21 09:30,21,14.85,14.98,14.85,14.95,4
20100401|2009-10-21 10:30,21,15.05,15.08,15.05,15.08,7
20100401|2009-10-21 11:30,21,15.06,15.14,15.05,15.1,11
20100401|2009-10-21 12:00,21,15.09,15.09,15.09,15.09,2
20100401|2009-10-21 23:00,22,15.03,15.03,15.03,15.03,1
20100401|2009-10-22 09:30,22,15.1,15.1,15.1,15.1,3
20100401|2009-10-22 10:00,22,15.08,15.18,15.08,15.18,4
20100401|2009-10-22 10:30,22,15.25,15.25,15.25,15.25,10
20100401|2009-10-22 11:30,22,15.25,15.25,15.18,15.18,4
20100401|2009-10-22 12:00,22,15.13,15.15,15.13,15.15,2
20100401|2009-10-22 12:30,22,15.13,15.13,15.13,15.13,2
20100401|2009-10-22 13:30,22,15.13,15.13,15.13,15.13,1
20100401|2009-10-23 10:30,23,15.13,15.23,15.08,15.2,17
20100401|2009-10-23 11:00,23,15.2,15.24,15.2,15.24,21
20100401|2009-10-23 11:30,23,15.24,15.24,15.24,15.24,1
20100401|2009-10-23 12:00,23,15.26,15.26,15.22,15.22,3
20100401|2009-10-23 12:30,23,15.22,15.22,15.2,15.2,2
20100401|2009-10-26 09:00,26,15.28,15.28,15.28,15.28,3
20100401|2009-10-26 09:30,26,15.28,15.28,15.26,15.27,5
20100401|2009-10-26 10:30,26,15.2,15.2,15.17,15.17,2
20100401|2009-10-26 11:00,26,15.24,15.24,15.24,15.24,1
20100401|2009-10-26 12:30,26,15.25,15.25,15.25,15.25,1
20100401|2009-10-26 13:00,26,15.23,15.23,15.23,15.23,1
20100401|2009-10-27 11:00,27,15.18,15.28,15.18,15.28,5
20100401|2009-10-27 11:30,27,15.27,15.27,15.27,15.27,9
20100401|2009-10-27 12:00,27,15.28,15.28,15.28,15.28,2
20100401|2009-10-27 12:30,27,15.28,15.28,15.28,15.28,2
20100401|2009-10-27 13:00,27,15.22,15.22,15.07,15.1,10
20100401|2009-10-27 17:00,28,15.06,15.06,15.06,15.06,1
20100401|2009-10-28 09:00,28,15.05,15.07,15.05,15.07,2
20100401|2009-10-28 09:30,28,15.07,15.07,15.07,15.07,2
20100401|2009-10-28 10:00,28,15.07,15.07,15.07,15.07,2
20100401|2009-10-28 10:30,28,15,15,15,15,1
20100401|2009-10-28 12:00,28,15,15,15,15,2
20100401|2009-10-28 17:00,29,15.01,15.01,15.01,15.01,1
20100401|2009-10-28 21:00,29,15,15,15,15,2
20100401|2009-10-29 10:30,29,14.99,15.05,14.99,15.05,4
20100401|2009-10-29 11:00,29,15.05,15.05,15.05,15.05,1
20100401|2009-10-29 11:30,29,15.05,15.05,15.05,15.05,1
20100401|2009-10-29 13:00,29,15.12,15.12,15.12,15.12,1
20100401|2009-10-29 17:00,30,15.2,15.2,15.2,15.2,1
20100401|2009-10-30 07:30,30,15.2,15.2,15.2,15.2,2
20100401|2009-10-30 09:00,30,15.3,15.3,15.3,15.3,1
20100401|2009-10-30 09:30,30,15.33,15.33,15.33,15.33,5
20100401|2009-10-30 10:00,30,15.3,15.31,15.3,15.31,2
20100401|2009-10-30 10:30,30,15.33,15.33,15.3,15.3,11
20100401|2009-10-30 11:00,30,15.27,15.27,15.25,15.25,3
20100401|2009-10-30 11:30,30,15.3,15.3,15.1,15.1,34
20100401|2009-10-30 12:00,30,15.1,15.1,15.1,15.1,1
20100401|2009-10-30 12:30,30,15.14,15.19,15.14,15.19,8
20100401|2009-10-30 13:00,30,15.24,15.24,15.24,15.24,1
20100401|2009-11-02 09:00,2,15.26,15.29,15.26,15.29,2
20100401|2009-11-02 10:30,2,15.19,15.19,15.19,15.19,2
20100401|2009-11-02 11:30,2,15.21,15.22,15.18,15.18,3
20100401|2009-11-02 12:00,2,15.11,15.11,15.11,15.11,1
20100401|2009-11-02 12:30,2,15.11,15.11,15.04,15.04,4
20100401|2009-11-02 13:00,2,15.07,15.08,15.07,15.08,6
20100401|2009-11-02 13:30,2,15.03,15.03,15.02,15.02,2
20100401|2009-11-02 14:00,2,15.02,15.02,15.02,15.02,1
20100401|2009-11-02 15:30,2,15,15,15,15,7
20100401|2009-11-03 08:30,3,15.19,15.22,15.19,15.22,4
20100401|2009-11-03 09:30,3,15.29,15.3,15.29,15.3,4
20100401|2009-11-03 10:00,3,15.12,15.25,15.07,15.2,14
20100401|2009-11-03 10:30,3,15.22,15.22,15.15,15.22,10
20100401|2009-11-03 11:00,3,15.29,15.29,15.29,15.29,1
20100401|2009-11-03 12:00,3,15.28,15.34,15.28,15.34,3
20100401|2009-11-03 12:30,3,15.3,15.34,15.3,15.34,7
20100401|2009-11-03 13:00,3,15.31,15.31,15.3,15.3,5
20100401|2009-11-03 14:30,3,15.3,15.3,15.3,15.3,2
20100401|2009-11-03 15:00,3,15.27,15.27,15.27,15.27,1
20100401|2009-11-04 09:30,4,15.27,15.27,15.27,15.27,1
20100401|2009-11-04 10:00,4,15.3,15.33,15.3,15.3,6
20100401|2009-11-04 10:30,4,15.3,15.35,15.3,15.35,13
20100401|2009-11-04 11:30,4,15.32,15.32,15.32,15.32,1
20100401|2009-11-04 12:00,4,15.31,15.31,15.31,15.31,2
20100401|2009-11-04 13:00,4,15.36,15.36,15.36,15.36,1
20100401|2009-11-04 13:30,4,15.32,15.34,15.32,15.34,2
20100401|2009-11-04 15:30,4,15.3,15.32,15.3,15.3,3
20100401|2009-11-05 08:30,5,15.35,15.35,15.3,15.3,6
20100401|2009-11-05 09:00,5,15.37,15.37,15.37,15.37,1
20100401|2009-11-05 09:30,5,15.37,15.37,15.36,15.36,18
20100401|2009-11-05 10:00,5,15.37,15.4,15.37,15.4,6
20100401|2009-11-05 10:30,5,15.43,15.43,15.4,15.4,2
20100401|2009-11-05 11:30,5,15.42,15.42,15.42,15.42,1
20100401|2009-11-05 12:00,5,15.38,15.38,15.33,15.33,7
20100401|2009-11-05 12:30,5,15.39,15.39,15.39,15.39,4
20100401|2009-11-05 15:30,5,15.43,15.45,15.43,15.45,8
20100401|2009-11-06 09:30,6,15.45,15.45,15.4,15.4,6
20100401|2009-11-06 10:00,6,15.49,15.5,15.49,15.5,3
20100401|2009-11-06 10:30,6,15.41,15.41,15.39,15.39,5
20100401|2009-11-06 11:00,6,15.35,15.48,15.33,15.45,17
20100401|2009-11-06 11:30,6,15.39,15.39,15.39,15.39,1
20100401|2009-11-06 12:00,6,15.39,15.39,15.39,15.39,1
20100401|2009-11-06 12:30,6,15.39,15.39,15.39,15.39,2
20100401|2009-11-09 09:00,9,15.34,15.34,15.34,15.34,1
20100401|2009-11-09 09:30,9,15.32,15.32,15.32,15.32,5
20100401|2009-11-09 10:00,9,15.32,15.32,15.32,15.32,3
20100401|2009-11-09 11:00,9,15.34,15.34,15.25,15.25,7
20100401|2009-11-09 12:00,9,15.35,15.35,15.35,15.35,1
20100401|2009-11-09 14:00,9,15.35,15.35,15.35,15.35,2
20100401|2009-11-10 07:00,10,15.35,15.35,15.35,15.35,3
20100401|2009-11-10 08:30,10,15.35,15.35,15.35,15.35,6
20100401|2009-11-10 09:00,10,15.35,15.35,15.35,15.35,3
20100401|2009-11-10 09:30,10,15.35,15.35,15.35,15.35,2
20100401|2009-11-10 10:00,10,15.35,15.35,15.35,15.35,2
20100401|2009-11-10 12:00,10,15.35,15.35,15.35,15.35,1
20100401|2009-11-10 12:30,10,15.35,15.44,15.35,15.44,19
20100401|2009-11-11 08:00,11,15.45,15.45,15.45,15.45,3
20100401|2009-11-11 10:00,11,15.37,15.37,15.37,15.37,1
20100401|2009-11-11 10:30,11,15.4,15.4,15.32,15.32,6
20100401|2009-11-11 11:00,11,15.32,15.39,15.32,15.39,13
20100401|2009-11-11 11:30,11,15.44,15.44,15.44,15.44,4
20100401|2009-11-11 12:00,11,15.35,15.35,15.35,15.35,2
20100401|2009-11-11 12:30,11,15.35,15.35,15.25,15.31,10
20100401|2009-11-11 13:00,11,15.25,15.3,15.25,15.29,8
20100401|2009-11-11 14:00,11,15.3,15.3,15.3,15.3,1
20100401|2009-11-11 14:30,11,15.28,15.28,15.28,15.28,1
20100401|2009-11-11 17:00,12,15.22,15.22,15.22,15.22,1
20100401|2009-11-12 08:00,12,15.24,15.24,15.24,15.24,1
20100401|2009-11-12 08:30,12,15.2,15.2,15.19,15.19,2
20100401|2009-11-12 09:00,12,15.17,15.2,15.17,15.2,2
20100401|2009-11-12 10:30,12,15.1,15.1,15.1,15.1,2
20100401|2009-11-12 11:00,12,15.09,15.09,15.08,15.08,2
20100401|2009-11-12 11:30,12,15.19,15.19,15.15,15.19,3
20100401|2009-11-12 12:00,12,15.15,15.15,15.08,15.08,8
20100401|2009-11-12 12:30,12,15.05,15.06,15.05,15.06,2
20100401|2009-11-12 13:00,12,15.11,15.11,15.11,15.11,1
20100401|2009-11-12 14:00,12,15.06,15.06,15.06,15.06,2
20100401|2009-11-12 15:00,12,15.08,15.08,15.08,15.08,1
20100401|2009-11-12 17:00,13,15.01,15.01,15,15,3
20100401|2009-11-12 18:00,13,15.01,15.01,15.01,15.01,2
20100401|2009-11-13 07:00,13,15,15,15,15,1
20100401|2009-11-13 08:00,13,15,15,14.99,14.99,6
20100401|2009-11-13 08:30,13,15.01,15.01,15.01,15.01,4
20100401|2009-11-13 09:00,13,15.03,15.03,15,15,2
20100401|2009-11-13 09:30,13,15.05,15.05,15.05,15.05,4
20100401|2009-11-13 10:00,13,15.08,15.08,15.07,15.07,4
20100401|2009-11-13 10:30,13,15.08,15.29,15.08,15.26,11
20100401|2009-11-13 11:00,13,15.22,15.22,15.19,15.19,5
20100401|2009-11-13 11:30,13,15.17,15.17,15.07,15.07,4
20100401|2009-11-13 12:00,13,15.15,15.15,15.15,15.15,1
20100401|2009-11-13 13:00,13,15.2,15.2,15.2,15.2,1
20100401|2009-11-13 13:30,13,15.16,15.16,15.12,15.12,4
20100401|2009-11-15 17:00,16,15.2,15.2,15.2,15.2,1
20100401|2009-11-16 04:30,16,15.2,15.2,15.2,15.2,4
20100401|2009-11-16 05:00,16,15.2,15.2,15.2,15.2,1
20100401|2009-11-16 07:30,16,15.2,15.2,15.2,15.2,5
20100401|2009-11-16 09:30,16,15.17,15.17,15.17,15.17,1
20100401|2009-11-16 10:30,16,15.2,15.2,15.2,15.2,3
20100401|2009-11-16 12:30,16,15.24,15.24,15.24,15.24,1
20100401|2009-11-17 08:30,17,15.24,15.24,15.24,15.24,5
20100401|2009-11-17 09:30,17,15.23,15.23,15.23,15.23,1
20100401|2009-11-17 10:00,17,15.23,15.24,15.23,15.24,5
20100401|2009-11-17 10:30,17,15.23,15.25,15.19,15.19,8
20100401|2009-11-17 12:00,17,15.24,15.24,15.24,15.24,1
20100401|2009-11-17 14:30,17,15.24,15.24,15.24,15.24,2
20100401|2009-11-17 15:00,17,15.24,15.24,15.24,15.24,1
20100401|2009-11-17 15:30,17,15.27,15.27,15.27,15.27,1
20100401|2009-11-18 08:30,18,15.25,15.25,15.25,15.25,1
20100401|2009-11-18 09:00,18,15.24,15.24,15.24,15.24,1
20100401|2009-11-18 10:30,18,15.3,15.3,15.2,15.2,6
20100401|2009-11-18 11:00,18,15.2,15.2,15.2,15.2,1
20100401|2009-11-18 12:30,18,15.25,15.25,15.18,15.18,5
20100401|2009-11-18 14:00,18,15.23,15.23,15.23,15.23,1
20100401|2009-11-18 15:00,18,15.16,15.16,15.16,15.16,1
20100401|2009-11-18 15:30,18,15.16,15.16,15.16,15.16,2
20100401|2009-11-18 18:00,19,15.25,15.25,15.25,15.25,3
20100401|2009-11-18 18:30,19,15.25,15.25,15.25,15.25,6
20100401|2009-11-19 07:00,19,15.16,15.17,15.16,15.17,5
20100401|2009-11-19 09:00,19,15.22,15.23,15.22,15.23,6
20100401|2009-11-19 10:00,19,15.18,15.18,15.18,15.18,1
20100401|2009-11-19 10:30,19,15.18,15.2,15.18,15.2,3
20100401|2009-11-19 11:00,19,15.18,15.18,15.16,15.16,20
20100401|2009-11-19 12:00,19,15.2,15.2,15.2,15.2,4
20100401|2009-11-20 09:30,20,15.28,15.28,15.28,15.28,2
20100401|2009-11-20 10:00,20,15.28,15.35,15.28,15.35,3
20100401|2009-11-20 10:30,20,15.37,15.41,15.37,15.41,5
20100401|2009-11-20 11:00,20,15.44,15.49,15.39,15.39,13
20100401|2009-11-20 11:30,20,15.4,15.48,15.4,15.47,9
20100401|2009-11-20 12:00,20,15.48,15.5,15.48,15.5,12
20100401|2009-11-20 12:30,20,15.5,15.5,15.5,15.5,6
20100401|2009-11-20 13:00,20,15.5,15.5,15.5,15.5,8
20100401|2009-11-22 18:30,23,15.49,15.5,15.49,15.5,15
20100401|2009-11-22 19:00,23,15.5,15.5,15.5,15.5,2
20100401|2009-11-23 07:30,23,15.5,15.5,15.5,15.5,2
20100401|2009-11-23 08:30,23,15.52,15.53,15.52,15.53,2
20100401|2009-11-23 09:00,23,15.52,15.53,15.52,15.53,5
20100401|2009-11-23 09:30,23,15.47,15.47,15.47,15.47,1
20100401|2009-11-23 10:00,23,15.42,15.43,15.4,15.41,9
20100401|2009-11-23 10:30,23,15.45,15.57,15.4,15.57,6
20100401|2009-11-23 11:00,23,15.5,15.5,15.5,15.5,1
20100401|2009-11-23 13:30,23,15.49,15.49,15.49,15.49,1
20100401|2009-11-23 14:00,23,15.5,15.5,15.5,15.5,1
20100401|2009-11-23 15:00,23,15.43,15.43,15.43,15.43,1
20100401|2009-11-24 08:30,24,15.41,15.41,15.41,15.41,5
20100401|2009-11-24 09:00,24,15.44,15.44,15.4,15.4,7
20100401|2009-11-24 09:30,24,15.36,15.36,15.36,15.36,1
20100401|2009-11-24 10:30,24,15.39,15.42,15.39,15.42,11
20100401|2009-11-24 11:00,24,15.35,15.35,15.35,15.35,2
20100401|2009-11-24 11:30,24,15.39,15.39,15.39,15.39,1
20100401|2009-11-24 12:00,24,15.39,15.39,15.39,15.39,1
20100401|2009-11-24 12:30,24,15.4,15.4,15.38,15.38,3
20100401|2009-11-24 14:00,24,15.38,15.38,15.38,15.38,3
20100401|2009-11-25 09:00,25,15.35,15.35,15.35,15.35,1
20100401|2009-11-25 09:30,25,15.37,15.37,15.37,15.37,1
20100401|2009-11-25 10:00,25,15.39,15.39,15.39,15.39,4
20100401|2009-11-25 10:30,25,15.38,15.38,15.37,15.38,22
20100401|2009-11-25 11:00,25,15.38,15.38,15.38,15.38,2
20100401|2009-11-25 11:30,25,15.4,15.47,15.4,15.47,3
20100401|2009-11-25 12:30,25,15.5,15.51,15.5,15.5,3
20100401|2009-11-25 13:30,25,15.51,15.51,15.51,15.51,1
20100401|2009-11-25 15:00,25,15.51,15.51,15.51,15.51,2
20100401|2009-11-30 08:30,30,15.5,15.5,15.5,15.5,2
20100401|2009-11-30 09:00,30,15.54,15.59,15.54,15.58,3
20100401|2009-11-30 10:00,30,15.55,15.55,15.51,15.51,5
20100401|2009-11-30 10:30,30,15.51,15.51,15.45,15.45,7
20100401|2009-11-30 11:00,30,15.55,15.55,15.55,15.55,3
20100401|2009-11-30 13:00,30,15.53,15.55,15.53,15.55,3
20100401|2009-11-30 13:30,30,15.5,15.5,15.5,15.5,1
20100401|2009-11-30 15:30,30,15.51,15.51,15.51,15.51,1
20100401|2009-11-30 17:00,1,15.52,15.52,15.52,15.52,1
20100401|2009-12-01 07:00,1,15.55,15.55,15.55,15.55,5
20100401|2009-12-01 08:30,1,15.55,15.55,15.55,15.55,3
20100401|2009-12-01 09:00,1,15.55,15.55,15.55,15.55,1
20100401|2009-12-01 09:30,1,15.55,15.55,15.55,15.55,4
20100401|2009-12-01 10:00,1,15.55,15.55,15.55,15.55,2
20100401|2009-12-01 10:30,1,15.55,15.57,15.55,15.55,5
20100401|2009-12-01 11:00,1,15.6,15.6,15.6,15.6,4
20100401|2009-12-01 12:00,1,15.6,15.6,15.53,15.53,3
20100401|2009-12-01 13:30,1,15.61,15.62,15.61,15.62,2
20100401|2009-12-01 20:30,2,15.5,15.5,15.38,15.38,50
20100401|2009-12-02 06:30,2,15.45,15.45,15.45,15.45,1
20100401|2009-12-02 07:30,2,15.45,15.45,15.45,15.45,1
20100401|2009-12-02 08:30,2,15.45,15.45,15.41,15.41,2
20100401|2009-12-02 09:00,2,15.39,15.41,15.39,15.39,8
20100401|2009-12-02 09:30,2,15.38,15.38,15.38,15.38,4
20100401|2009-12-02 10:30,2,15.39,15.57,15.38,15.57,12
20100401|2009-12-02 11:00,2,15.52,15.52,15.4,15.4,2
20100401|2009-12-02 11:30,2,15.38,15.38,15.38,15.38,2
20100401|2009-12-02 13:00,2,15.42,15.42,15.37,15.37,2
20100401|2009-12-02 13:30,2,15.37,15.37,15.37,15.37,1
20100401|2009-12-02 15:00,2,15.37,15.37,15.35,15.35,7
20100401|2009-12-02 15:30,2,15.33,15.33,15.33,15.33,6
20100401|2009-12-02 18:00,3,15.31,15.31,15.31,15.31,1
20100401|2009-12-03 07:30,3,15.35,15.35,15.32,15.33,6
20100401|2009-12-03 08:00,3,15.31,15.31,15.31,15.31,3
20100401|2009-12-03 08:30,3,15.33,15.33,15.33,15.33,2
20100401|2009-12-03 09:00,3,15.41,15.41,15.41,15.41,1
20100401|2009-12-03 09:30,3,15.35,15.35,15.35,15.35,6
20100401|2009-12-03 10:30,3,15.39,15.42,15.3,15.3,22
20100401|2009-12-03 11:30,3,15.32,15.35,15.32,15.35,6
20100401|2009-12-03 12:00,3,15.37,15.37,15.37,15.37,2
20100401|2009-12-03 13:00,3,15.37,15.37,15.37,15.37,2
20100401|2009-12-03 13:30,3,15.4,15.4,15.4,15.4,1
20100401|2009-12-04 09:00,4,15.36,15.36,15.33,15.33,8
20100401|2009-12-04 09:30,4,15.33,15.33,15.33,15.33,4
20100401|2009-12-04 10:00,4,15.33,15.35,15.33,15.35,2
20100401|2009-12-04 10:30,4,15.35,15.36,15.33,15.33,9
20100401|2009-12-04 11:00,4,15.34,15.36,15.34,15.36,4
20100401|2009-12-04 11:30,4,15.37,15.37,15.37,15.37,2
20100401|2009-12-04 12:00,4,15.34,15.37,15.33,15.33,7
20100401|2009-12-04 12:30,4,15.33,15.33,15.33,15.33,4
20100401|2009-12-04 13:00,4,15.3,15.3,15.29,15.29,5
20100401|2009-12-06 17:00,7,15.29,15.29,15.29,15.29,7
20100401|2009-12-07 08:30,7,15.29,15.29,15.29,15.29,1
20100401|2009-12-07 09:00,7,15.29,15.3,15.29,15.3,7
20100401|2009-12-07 09:30,7,15.3,15.3,15.27,15.27,6
20100401|2009-12-07 10:00,7,15.27,15.27,15.27,15.27,5
20100401|2009-12-07 10:30,7,15.27,15.27,15.23,15.23,42
20100401|2009-12-07 11:00,7,15.23,15.23,15.23,15.23,4
20100401|2009-12-07 11:30,7,15.24,15.24,15.23,15.23,14
20100401|2009-12-07 12:00,7,15.23,15.23,15.21,15.21,7
20100401|2009-12-07 12:30,7,15.25,15.26,15.25,15.25,13
20100401|2009-12-07 13:00,7,15.27,15.27,15.24,15.24,10
20100401|2009-12-07 13:30,7,15.24,15.24,15.24,15.24,5
20100401|2009-12-07 14:00,7,15.27,15.27,15.27,15.27,18
20100401|2009-12-07 15:00,7,15.25,15.25,15.25,15.25,2
20100401|2009-12-07 17:00,8,15.27,15.27,15.27,15.27,8
20100401|2009-12-07 18:30,8,15.25,15.25,15.25,15.25,1
20100401|2009-12-08 06:30,8,15.25,15.25,15.25,15.25,1
20100401|2009-12-08 07:00,8,15.25,15.25,15.25,15.25,4
20100401|2009-12-08 08:30,8,15.24,15.24,15.21,15.21,13
20100401|2009-12-08 09:00,8,15.21,15.21,15.19,15.21,13
20100401|2009-12-08 09:30,8,15.21,15.25,15.19,15.19,29
20100401|2009-12-08 10:00,8,15.19,15.19,15.16,15.16,17
20100401|2009-12-08 10:30,8,15.19,15.29,15.16,15.25,29
20100401|2009-12-08 11:00,8,15.23,15.23,15.23,15.23,2
20100401|2009-12-08 12:00,8,15.26,15.28,15.26,15.28,2
20100401|2009-12-08 12:30,8,15.23,15.26,15.23,15.24,4
20100401|2009-12-08 13:00,8,15.29,15.29,15.29,15.29,1
20100401|2009-12-09 06:00,9,15.34,15.34,15.34,15.34,6
20100401|2009-12-09 07:00,9,15.34,15.34,15.34,15.34,2
20100401|2009-12-09 07:30,9,15.31,15.31,15.31,15.31,2
20100401|2009-12-09 08:00,9,15.31,15.31,15.3,15.3,2
20100401|2009-12-09 08:30,9,15.32,15.32,15.32,15.32,2
20100401|2009-12-09 09:00,9,15.32,15.32,15.32,15.32,8
20100401|2009-12-09 10:00,9,15.3,15.3,15.28,15.28,4
20100401|2009-12-09 10:30,9,15.25,15.3,15.25,15.3,2
20100401|2009-12-09 11:30,9,15.29,15.3,15.29,15.29,9
20100401|2009-12-09 12:00,9,15.33,15.34,15.33,15.34,7
20100401|2009-12-09 14:30,9,15.3,15.3,15.26,15.26,4
20100401|2009-12-09 15:00,9,15.28,15.28,15.28,15.28,1
20100401|2009-12-09 20:30,10,15.34,15.34,15.34,15.34,2
20100401|2009-12-09 22:00,10,15.35,15.35,15.35,15.35,1
20100401|2009-12-10 07:00,10,15.35,15.35,15.35,15.35,8
20100401|2009-12-10 07:30,10,15.28,15.28,15.28,15.28,1
20100401|2009-12-10 08:00,10,15.28,15.28,15.28,15.28,1
20100401|2009-12-10 09:00,10,15.37,15.39,15.37,15.39,7
20100401|2009-12-10 09:30,10,15.39,15.39,15.39,15.39,5
20100401|2009-12-10 10:00,10,15.4,15.44,15.4,15.44,4
20100401|2009-12-10 10:30,10,15.42,15.42,15.39,15.39,7
20100401|2009-12-10 11:00,10,15.4,15.4,15.34,15.34,5
20100401|2009-12-10 12:00,10,15.44,15.44,15.44,15.44,1
20100401|2009-12-10 12:30,10,15.4,15.4,15.39,15.4,13
20100401|2009-12-10 13:00,10,15.38,15.38,15.38,15.38,6
20100401|2009-12-10 13:30,10,15.36,15.36,15.36,15.36,1
20100401|2009-12-10 22:00,11,15.4,15.4,15.4,15.4,1
20100401|2009-12-11 09:30,11,15.44,15.53,15.44,15.53,20
20100401|2009-12-11 10:00,11,15.54,15.55,15.49,15.53,30
20100401|2009-12-11 10:30,11,15.49,15.5,15.41,15.41,28
20100401|2009-12-11 11:00,11,15.42,15.42,15.42,15.42,2
20100401|2009-12-11 11:30,11,15.42,15.42,15.42,15.42,1
20100401|2009-12-11 12:00,11,15.42,15.42,15.42,15.42,3
20100401|2009-12-11 12:30,11,15.44,15.46,15.44,15.46,4
20100401|2009-12-11 13:00,11,15.48,15.48,15.44,15.44,6
20100401|2009-12-11 13:30,11,15.44,15.44,15.44,15.44,1
20100401|2009-12-13 17:00,14,15.49,15.49,15.47,15.47,2
20100401|2009-12-13 17:30,14,15.55,15.56,15.55,15.56,4
20100401|2009-12-14 09:00,14,15.56,15.6,15.56,15.56,8
20100401|2009-12-14 09:30,14,15.51,15.51,15.51,15.51,1
20100401|2009-12-14 10:30,14,15.55,15.55,15.55,15.55,2
20100401|2009-12-14 11:00,14,15.52,15.52,15.5,15.5,5
20100401|2009-12-14 11:30,14,15.46,15.46,15.43,15.43,2
20100401|2009-12-14 12:00,14,15.43,15.43,15.43,15.43,3
20100401|2009-12-14 12:30,14,15.52,15.52,15.52,15.52,2
20100401|2009-12-14 13:00,14,15.5,15.5,15.5,15.5,1
20100401|2009-12-14 23:30,15,15.6,15.6,15.6,15.6,2
20100401|2009-12-15 07:30,15,15.45,15.45,15.45,15.45,2
20100401|2009-12-15 09:00,15,15.45,15.45,15.45,15.45,3
20100401|2009-12-15 09:30,15,15.45,15.45,15.45,15.45,1
20100401|2009-12-15 10:30,15,15.45,15.45,15.45,15.45,2
20100401|2009-12-15 11:00,15,15.39,15.39,15.33,15.33,9
20100401|2009-12-15 11:30,15,15.41,15.44,15.41,15.44,2
20100401|2009-12-15 13:00,15,15.36,15.36,15.33,15.33,2
20100401|2009-12-15 14:30,15,15.42,15.44,15.42,15.44,2
20100401|2009-12-15 15:00,15,15.44,15.45,15.44,15.45,19
20100401|2009-12-16 06:30,16,15.38,15.38,15.37,15.37,2
20100401|2009-12-16 07:30,16,15.47,15.5,15.47,15.5,5
20100401|2009-12-16 08:00,16,15.47,15.47,15.43,15.43,3
20100401|2009-12-16 08:30,16,15.39,15.39,15.39,15.39,1
20100401|2009-12-16 09:00,16,15.38,15.38,15.38,15.38,1
20100401|2009-12-16 10:00,16,15.34,15.35,15.34,15.34,13
20100401|2009-12-16 10:30,16,15.36,15.36,15.34,15.34,2
20100401|2009-12-16 11:00,16,15.33,15.33,15.25,15.3,32
20100401|2009-12-16 11:30,16,15.31,15.33,15.31,15.32,8
20100401|2009-12-16 12:30,16,15.33,15.33,15.33,15.33,2
20100401|2009-12-16 13:00,16,15.33,15.33,15.31,15.31,2
20100401|2009-12-16 13:30,16,15.34,15.34,15.3,15.3,3
20100401|2009-12-16 17:00,17,15.27,15.27,15.27,15.27,1
20100401|2009-12-17 07:30,17,15.27,15.27,15.27,15.27,2
20100401|2009-12-17 08:30,17,15.28,15.29,15.28,15.29,4
20100401|2009-12-17 09:00,17,15.29,15.3,15.29,15.3,5
20100401|2009-12-17 09:30,17,15.24,15.24,15.21,15.22,5
20100401|2009-12-17 10:00,17,15.21,15.3,15.2,15.3,12
20100401|2009-12-17 10:30,17,15.25,15.25,15.25,15.25,3
20100401|2009-12-17 11:00,17,15.27,15.27,15.26,15.26,2
20100401|2009-12-17 11:30,17,15.24,15.28,15.2,15.28,8
20100401|2009-12-17 13:00,17,15.24,15.24,15.24,15.24,1
20100401|2009-12-17 13:30,17,15.24,15.24,15.24,15.24,10
20100401|2009-12-17 17:30,18,15.28,15.28,15.28,15.28,3
20100401|2009-12-18 10:00,18,15.28,15.28,15.26,15.26,2
20100401|2009-12-18 10:30,18,15.18,15.21,15.18,15.21,2
20100401|2009-12-18 11:30,18,15.2,15.2,15.2,15.2,1
20100401|2009-12-18 12:30,18,15.21,15.25,15.2,15.25,8
20100401|2009-12-18 13:00,18,15.28,15.28,15.28,15.28,3
20100401|2009-12-21 08:30,21,15.25,15.25,15.25,15.25,1
20100401|2009-12-21 09:30,21,15.29,15.29,15.29,15.29,2
20100401|2009-12-21 10:00,21,15.28,15.29,15.28,15.29,8
20100401|2009-12-21 10:30,21,15.25,15.3,15.25,15.3,18
20100401|2009-12-21 11:00,21,15.3,15.3,15.3,15.3,1
20100401|2009-12-21 11:30,21,15.24,15.25,15.23,15.25,26
20100401|2009-12-21 12:00,21,15.25,15.25,15.25,15.25,1
20100401|2009-12-21 12:30,21,15.23,15.23,15.23,15.23,6
20100401|2009-12-21 13:30,21,15.25,15.25,15.25,15.25,2
20100401|2009-12-22 08:30,22,15.23,15.23,15.16,15.16,20
20100401|2009-12-22 09:00,22,15.17,15.17,15.16,15.16,11
20100401|2009-12-22 09:30,22,15.13,15.13,15.12,15.12,14
20100401|2009-12-22 10:00,22,15.14,15.14,15.1,15.1,12
20100401|2009-12-22 10:30,22,15.12,15.18,15.09,15.14,13
20100401|2009-12-22 11:00,22,15.1,15.1,15.09,15.09,7
20100401|2009-12-22 11:30,22,15.08,15.14,15.05,15.05,11
20100401|2009-12-22 12:00,22,15.05,15.05,15.05,15.05,25
20100401|2009-12-22 12:30,22,15.14,15.14,15.03,15.03,13
20100401|2009-12-22 13:00,22,15.09,15.09,15.09,15.09,1
20100401|2009-12-22 13:30,22,15.06,15.06,15,15,16
20100401|2009-12-22 15:30,22,15.05,15.05,15.05,15.05,3
20100401|2009-12-22 17:30,23,15.02,15.02,15.02,15.02,3
20100401|2009-12-22 18:00,23,15.02,15.02,15.02,15.02,2
20100401|2009-12-22 18:30,23,15,15,14.95,14.95,10
20100401|2009-12-22 19:30,23,14.92,14.92,14.91,14.91,5
20100401|2009-12-22 20:00,23,14.92,14.93,14.92,14.93,2
20100401|2009-12-22 20:30,23,14.92,14.92,14.92,14.92,4
20100401|2009-12-22 21:30,23,14.92,14.92,14.92,14.92,1
20100401|2009-12-23 04:30,23,14.97,14.97,14.97,14.97,1
20100401|2009-12-23 06:30,23,14.96,14.96,14.96,14.96,1
20100401|2009-12-23 07:00,23,14.96,14.96,14.96,14.96,3
20100401|2009-12-23 07:30,23,14.96,14.96,14.96,14.96,3
20100401|2009-12-23 08:00,23,14.96,14.99,14.96,14.98,11
20100401|2009-12-23 08:30,23,14.94,14.95,14.94,14.95,3
20100401|2009-12-23 09:00,23,14.94,14.94,14.92,14.93,29
20100401|2009-12-23 09:30,23,14.9,14.9,14.9,14.9,2
20100401|2009-12-23 10:00,23,14.93,15,14.9,15,42
20100401|2009-12-23 10:30,23,14.93,14.93,14.83,14.83,16
20100401|2009-12-23 11:00,23,14.85,14.85,14.83,14.83,8
20100401|2009-12-23 11:30,23,14.83,14.83,14.8,14.8,12
20100401|2009-12-23 12:00,23,14.82,14.82,14.76,14.76,10
20100401|2009-12-23 12:30,23,14.82,14.82,14.82,14.82,1
20100401|2009-12-23 13:00,23,14.78,14.78,14.78,14.78,1
20100401|2009-12-23 14:00,23,14.78,14.84,14.78,14.84,3
20100401|2009-12-23 17:00,24,14.93,14.93,14.93,14.93,1
20100401|2009-12-24 08:00,24,14.82,14.82,14.82,14.82,6
20100401|2009-12-24 08:30,24,14.88,14.88,14.82,14.82,3
20100401|2009-12-24 09:00,24,14.82,14.82,14.82,14.82,4
20100401|2009-12-24 09:30,24,14.8,14.85,14.8,14.81,6
20100401|2009-12-24 10:00,24,14.8,14.8,14.7,14.7,72
20100401|2009-12-24 10:30,24,14.7,14.7,14.7,14.7,1
20100401|2009-12-24 11:00,24,14.78,14.8,14.78,14.8,12
20100401|2009-12-24 11:30,24,14.8,14.8,14.75,14.8,14
20100401|2009-12-27 17:00,28,14.89,14.89,14.89,14.89,1
20100401|2009-12-27 17:30,28,14.8,14.8,14.77,14.77,5
20100401|2009-12-27 19:30,28,14.72,14.72,14.72,14.72,1
20100401|2009-12-27 22:30,28,14.7,14.72,14.7,14.72,10
20100401|2009-12-28 05:00,28,14.7,14.7,14.7,14.7,1
20100401|2009-12-28 09:00,28,14.74,14.78,14.66,14.68,21
20100401|2009-12-28 09:30,28,14.78,14.85,14.78,14.83,15
20100401|2009-12-28 10:00,28,14.79,14.8,14.79,14.8,11
20100401|2009-12-28 11:00,28,14.75,14.75,14.75,14.75,2
20100401|2009-12-28 12:00,28,14.75,14.75,14.75,14.75,1
20100401|2009-12-28 13:00,28,14.73,14.73,14.7,14.7,6
20100401|2009-12-28 14:00,28,14.7,14.7,14.7,14.7,9
20100401|2009-12-29 09:00,29,14.72,14.76,14.72,14.76,4
20100401|2009-12-29 09:30,29,14.76,14.78,14.72,14.72,12
20100401|2009-12-29 10:00,29,14.76,14.76,14.76,14.76,1
20100401|2009-12-29 10:30,29,14.75,14.75,14.7,14.7,11
20100401|2009-12-29 11:00,29,14.75,14.78,14.71,14.72,10
20100401|2009-12-29 11:30,29,14.76,14.76,14.76,14.76,1
20100401|2009-12-29 12:00,29,14.8,14.86,14.8,14.86,8
20100401|2009-12-29 12:30,29,14.8,14.85,14.8,14.85,4
20100401|2009-12-29 13:00,29,14.85,14.85,14.85,14.85,5
20100401|2009-12-29 14:00,29,14.85,14.85,14.85,14.85,3
20100401|2009-12-29 17:00,30,14.83,14.83,14.83,14.83,1
20100401|2009-12-30 07:00,30,14.79,14.79,14.79,14.79,5
20100401|2009-12-30 09:00,30,14.77,14.83,14.77,14.8,22
20100401|2009-12-30 09:30,30,14.83,14.83,14.77,14.82,17
20100401|2009-12-30 10:00,30,14.76,14.82,14.75,14.82,36
20100401|2009-12-30 10:30,30,14.76,14.84,14.76,14.84,17
20100401|2009-12-30 11:00,30,14.82,14.82,14.82,14.82,4
20100401|2009-12-30 12:00,30,14.79,14.79,14.79,14.79,1
20100401|2009-12-30 12:30,30,14.79,14.79,14.79,14.79,1
20100401|2009-12-30 13:00,30,14.77,14.77,14.76,14.76,2
20100401|2009-12-30 14:00,30,14.76,14.76,14.75,14.75,7
20100401|2009-12-31 08:00,31,14.76,14.76,14.76,14.76,4
20100401|2009-12-31 08:30,31,14.76,14.78,14.76,14.78,4
20100401|2009-12-31 09:00,31,14.78,14.78,14.76,14.76,3
20100401|2009-12-31 10:00,31,14.76,14.76,14.74,14.74,13
20100401|2009-12-31 10:30,31,14.75,14.78,14.72,14.78,11
20100401|2009-12-31 11:00,31,14.78,14.78,14.78,14.78,7
20100401|2009-12-31 11:30,31,14.78,14.78,14.75,14.78,17
20100401|2009-12-31 12:00,31,14.78,14.78,14.78,14.78,1
20100401|2009-12-31 13:00,31,14.74,14.74,14.74,14.74,1
20100401|2009-12-31 13:30,31,14.74,14.74,14.74,14.74,4
20100401|2009-12-31 14:30,31,14.74,14.74,14.74,14.74,6
20100401|2009-12-31 15:00,31,14.72,14.72,14.72,14.72,6
20100401|2009-12-31 15:30,31,14.72,14.72,14.72,14.72,1
20100401|2010-01-04 07:00,4,14.72,14.72,14.72,14.72,4
20100401|2010-01-04 08:00,4,14.74,14.74,14.74,14.74,1
20100401|2010-01-04 09:00,4,14.7,14.7,14.7,14.7,4
20100401|2010-01-04 09:30,4,14.7,14.71,14.7,14.71,19
20100401|2010-01-04 10:30,4,14.71,14.72,14.69,14.69,30
20100401|2010-01-04 11:00,4,14.69,14.69,14.69,14.69,1
20100401|2010-01-04 11:30,4,14.69,14.69,14.68,14.68,7
20100401|2010-01-04 12:00,4,14.68,14.68,14.66,14.67,19
20100401|2010-01-04 12:30,4,14.67,14.67,14.66,14.66,16
20100401|2010-01-04 13:00,4,14.66,14.67,14.66,14.66,7
20100401|2010-01-04 13:30,4,14.66,14.66,14.66,14.66,1
20100401|2010-01-04 21:30,5,14.76,14.76,14.76,14.76,1
20100401|2010-01-05 07:00,5,14.7,14.7,14.7,14.7,10
20100401|2010-01-05 08:00,5,14.7,14.7,14.68,14.68,10
20100401|2010-01-05 08:30,5,14.68,14.68,14.68,14.68,1
20100401|2010-01-05 09:00,5,14.66,14.66,14.66,14.66,4
20100401|2010-01-05 09:30,5,14.67,14.67,14.67,14.67,4
20100401|2010-01-05 10:00,5,14.66,14.67,14.66,14.67,13
20100401|2010-01-05 10:30,5,14.65,14.67,14.64,14.65,24
20100401|2010-01-05 11:00,5,14.64,14.64,14.64,14.64,2
20100401|2010-01-05 11:30,5,14.65,14.65,14.64,14.64,13
20100401|2010-01-05 12:00,5,14.62,14.62,14.62,14.62,5
20100401|2010-01-05 12:30,5,14.62,14.62,14.62,14.62,3
20100401|2010-01-05 13:30,5,14.62,14.62,14.61,14.61,9
20100401|2010-01-05 14:00,5,14.64,14.64,14.64,14.64,12
20100401|2010-01-05 17:30,6,14.6,14.6,14.6,14.6,15
20100401|2010-01-05 18:00,6,14.59,14.59,14.59,14.59,1
20100401|2010-01-06 07:30,6,14.59,14.59,14.59,14.59,1
20100401|2010-01-06 08:30,6,14.56,14.56,14.55,14.56,10
20100401|2010-01-06 09:00,6,14.59,14.59,14.56,14.56,32
20100401|2010-01-06 09:30,6,14.55,14.55,14.46,14.46,22
20100401|2010-01-06 10:00,6,14.52,14.55,14.49,14.55,40
20100401|2010-01-06 10:30,6,14.51,14.55,14.45,14.5,31
20100401|2010-01-06 11:00,6,14.45,14.45,14.42,14.42,5
20100401|2010-01-06 11:30,6,14.4,14.4,14.37,14.38,7
20100401|2010-01-06 12:00,6,14.38,14.38,14.34,14.36,47
20100401|2010-01-06 12:30,6,14.34,14.34,14.31,14.31,10
20100401|2010-01-06 13:00,6,14.32,14.32,14.31,14.31,7
20100401|2010-01-06 13:30,6,14.31,14.31,14.3,14.31,16
20100401|2010-01-06 14:30,6,14.3,14.32,14.3,14.32,11
20100401|2010-01-06 15:00,6,14.32,14.32,14.3,14.3,9
20100401|2010-01-06 17:00,7,14.36,14.36,14.36,14.36,1
20100401|2010-01-07 07:30,7,14.33,14.33,14.33,14.33,1
20100401|2010-01-07 08:00,7,14.32,14.32,14.29,14.29,4
20100401|2010-01-07 08:30,7,14.29,14.29,14.25,14.25,22
20100401|2010-01-07 09:00,7,14.25,14.25,14.25,14.25,7
20100401|2010-01-07 09:30,7,14.24,14.26,14.23,14.23,28
20100401|2010-01-07 10:00,7,14.27,14.32,14.27,14.27,80
20100401|2010-01-07 10:30,7,14.27,14.34,14.25,14.31,97
20100401|2010-01-07 11:00,7,14.28,14.31,14.28,14.31,6
20100401|2010-01-07 11:30,7,14.31,14.31,14.31,14.31,10
20100401|2010-01-07 12:00,7,14.3,14.3,14.29,14.29,3
20100401|2010-01-07 12:30,7,14.27,14.3,14.26,14.3,11
20100401|2010-01-07 13:00,7,14.31,14.34,14.28,14.3,29
20100401|2010-01-07 13:30,7,14.3,14.3,14.28,14.28,3
20100401|2010-01-07 14:00,7,14.27,14.27,14.25,14.25,2
20100401|2010-01-07 15:00,7,14.31,14.31,14.31,14.31,2
20100401|2010-01-07 15:30,7,14.25,14.25,14.25,14.25,1
20100401|2010-01-07 17:00,8,14.35,14.35,14.35,14.35,1
20100401|2010-01-07 17:30,8,14.37,14.37,14.37,14.37,1
20100401|2010-01-07 21:00,8,14.35,14.35,14.35,14.35,2
20100401|2010-01-08 07:30,8,14.33,14.33,14.33,14.33,1
20100401|2010-01-08 08:30,8,14.32,14.33,14.32,14.33,20
20100401|2010-01-08 09:00,8,14.33,14.33,14.28,14.28,15
20100401|2010-01-08 09:30,8,14.29,14.33,14.29,14.33,23
20100401|2010-01-08 10:00,8,14.39,14.4,14.39,14.4,2
20100401|2010-01-08 10:30,8,14.4,14.41,14.33,14.36,16
20100401|2010-01-08 11:00,8,14.34,14.37,14.33,14.35,12
20100401|2010-01-08 11:30,8,14.36,14.36,14.36,14.36,12
20100401|2010-01-08 12:30,8,14.35,14.38,14.35,14.38,3
20100401|2010-01-10 23:30,11,14.3,14.3,14.3,14.3,4
20100401|2010-01-11 07:00,11,14.38,14.38,14.38,14.38,1
20100401|2010-01-11 08:30,11,14.38,14.38,14.38,14.38,3
20100401|2010-01-11 09:00,11,14.37,14.37,14.37,14.37,4
20100401|2010-01-11 09:30,11,14.39,14.5,14.39,14.5,27
20100401|2010-01-11 10:00,11,14.5,14.5,14.37,14.37,22
20100401|2010-01-11 10:30,11,14.34,14.34,14.3,14.32,9
20100401|2010-01-11 11:00,11,14.36,14.36,14.28,14.28,13
20100401|2010-01-11 11:30,11,14.36,14.36,14.3,14.33,17
20100401|2010-01-11 12:00,11,14.36,14.36,14.36,14.36,8
20100401|2010-01-11 12:30,11,14.33,14.34,14.33,14.33,9
20100401|2010-01-11 13:00,11,14.3,14.3,14.3,14.3,5
20100401|2010-01-11 15:30,11,14.3,14.3,14.3,14.3,3
20100401|2010-01-12 08:30,12,14.27,14.27,14.25,14.25,6
20100401|2010-01-12 09:00,12,14.33,14.33,14.33,14.33,4
20100401|2010-01-12 09:30,12,14.25,14.26,14.23,14.26,9
20100401|2010-01-12 10:00,12,14.25,14.25,14.2,14.23,17
20100401|2010-01-12 10:30,12,14.21,14.28,14.21,14.28,29
20100401|2010-01-12 11:00,12,14.25,14.25,14.22,14.22,16
20100401|2010-01-12 11:30,12,14.23,14.23,14.23,14.23,5
20100401|2010-01-12 12:00,12,14.24,14.24,14.24,14.24,1
20100401|2010-01-12 12:30,12,14.21,14.21,14.21,14.21,1
20100401|2010-01-12 13:00,12,14.24,14.24,14.24,14.24,1
20100401|2010-01-12 13:30,12,14.23,14.23,14.23,14.23,1
20100401|2010-01-12 14:00,12,14.2,14.2,14.2,14.2,1
20100401|2010-01-12 21:30,13,14.25,14.25,14.25,14.25,30
20100401|2010-01-12 22:30,13,14.25,14.25,14.25,14.25,10
20100401|2010-01-13 08:00,13,14.29,14.3,14.29,14.3,10
20100401|2010-01-13 08:30,13,14.28,14.28,14.28,14.28,2
20100401|2010-01-13 09:00,13,14.26,14.26,14.26,14.26,6
20100401|2010-01-13 09:30,13,14.29,14.3,14.29,14.3,6
20100401|2010-01-13 10:00,13,14.3,14.3,14.3,14.3,2
20100401|2010-01-13 10:30,13,14.3,14.39,14.3,14.39,36
20100401|2010-01-13 11:00,13,14.38,14.38,14.36,14.37,6
20100401|2010-01-13 12:00,13,14.39,14.42,14.39,14.42,5
20100401|2010-01-13 12:30,13,14.43,14.53,14.43,14.5,43
20100401|2010-01-13 13:00,13,14.49,14.5,14.49,14.5,27
20100401|2010-01-13 13:30,13,14.46,14.5,14.46,14.5,5
20100401|2010-01-13 14:00,13,14.5,14.5,14.37,14.37,9
20100401|2010-01-13 15:30,13,14.49,14.49,14.49,14.49,1
20100401|2010-01-13 22:30,14,14.5,14.5,14.5,14.5,1
20100401|2010-01-14 07:00,14,14.5,14.5,14.5,14.5,24
20100401|2010-01-14 07:30,14,14.5,14.5,14.5,14.5,1
20100401|2010-01-14 08:00,14,14.51,14.51,14.51,14.51,1
20100401|2010-01-14 09:30,14,14.49,14.49,14.49,14.49,1
20100401|2010-01-14 10:00,14,14.51,14.53,14.49,14.49,34
20100401|2010-01-14 12:00,14,14.46,14.46,14.46,14.46,7
20100401|2010-01-14 12:30,14,14.46,14.46,14.46,14.46,2
20100401|2010-01-14 13:00,14,14.48,14.48,14.48,14.48,1
20100401|2010-01-14 15:00,14,14.43,14.43,14.43,14.43,1
20100401|2010-01-14 18:30,15,14.38,14.38,14.38,14.38,1
20100401|2010-01-14 21:30,15,14.4,14.4,14.4,14.4,10
20100401|2010-01-15 08:30,15,14.46,14.46,14.46,14.46,11
20100401|2010-01-15 09:00,15,14.51,14.51,14.45,14.45,5
20100401|2010-01-15 09:30,15,14.45,14.49,14.45,14.49,9
20100401|2010-01-15 10:00,15,14.49,14.49,14.45,14.45,5
20100401|2010-01-15 10:30,15,14.45,14.51,14.45,14.51,9
20100401|2010-01-15 11:00,15,14.52,14.6,14.52,14.6,34
20100401|2010-01-15 11:30,15,14.64,14.67,14.6,14.67,41
20100401|2010-01-15 12:00,15,14.67,14.8,14.67,14.8,48
20100401|2010-01-15 12:30,15,14.8,14.82,14.71,14.71,30
20100401|2010-01-15 13:00,15,14.71,14.75,14.71,14.75,3
20100401|2010-01-15 13:30,15,14.74,14.74,14.74,14.74,1
20100401|2010-01-18 17:00,19,14.8,14.9,14.8,14.9,28
20100401|2010-01-18 18:00,19,14.9,14.9,14.9,14.9,1
20100401|2010-01-18 18:30,19,14.9,14.9,14.9,14.9,3
20100401|2010-01-18 19:30,19,14.94,14.94,14.94,14.94,9
20100401|2010-01-18 20:30,19,14.85,14.85,14.85,14.85,12
20100401|2010-01-18 21:00,19,14.82,14.82,14.82,14.82,1
20100401|2010-01-18 22:00,19,14.8,14.8,14.78,14.78,6
20100401|2010-01-18 22:30,19,14.8,14.8,14.8,14.8,1
20100401|2010-01-19 07:00,19,14.78,14.78,14.76,14.76,18
20100401|2010-01-19 09:30,19,14.75,14.75,14.71,14.71,16
20100401|2010-01-19 10:00,19,14.71,14.71,14.71,14.71,1
20100401|2010-01-19 10:30,19,14.69,14.93,14.69,14.93,12
20100401|2010-01-19 11:00,19,14.94,14.95,14.88,14.9,30
20100401|2010-01-19 11:30,19,14.83,14.86,14.8,14.84,10
20100401|2010-01-19 12:00,19,14.83,14.83,14.83,14.83,1
20100401|2010-01-19 12:30,19,14.83,14.83,14.74,14.79,12
20100401|2010-01-19 13:00,19,14.82,14.82,14.82,14.82,4
20100401|2010-01-19 13:30,19,14.82,14.82,14.82,14.82,1
20100401|2010-01-19 14:00,19,14.85,14.87,14.75,14.75,8
20100401|2010-01-19 17:00,20,14.79,14.79,14.7,14.7,4
20100401|2010-01-19 17:30,20,14.7,14.7,14.7,14.7,1
20100401|2010-01-19 18:00,20,14.7,14.7,14.7,14.7,1
20100401|2010-01-19 19:30,20,14.7,14.7,14.7,14.7,1
20100401|2010-01-20 08:00,20,14.86,14.86,14.84,14.84,2
20100401|2010-01-20 08:30,20,14.82,14.82,14.8,14.8,2
20100401|2010-01-20 09:30,20,14.76,14.8,14.73,14.74,15
20100401|2010-01-20 10:00,20,14.73,14.73,14.61,14.68,34
20100401|2010-01-20 10:30,20,14.67,14.73,14.58,14.58,21
20100401|2010-01-20 11:00,20,14.56,14.65,14.53,14.65,24
20100401|2010-01-20 11:30,20,14.61,14.65,14.6,14.65,9
20100401|2010-01-20 12:30,20,14.62,14.62,14.55,14.55,25
20100401|2010-01-20 13:00,20,14.58,14.58,14.58,14.58,1
20100401|2010-01-20 13:30,20,14.53,14.53,14.53,14.53,2
20100401|2010-01-20 14:00,20,14.51,14.51,14.5,14.5,6
20100401|2010-01-20 14:30,20,14.5,14.5,14.5,14.5,11
20100401|2010-01-20 15:00,20,14.4,14.4,14.4,14.4,1
20100401|2010-01-20 22:00,21,14.5,14.5,14.5,14.5,5
20100401|2010-01-20 22:30,21,14.45,14.45,14.45,14.45,4
20100401|2010-01-21 07:00,21,14.45,14.45,14.45,14.45,2
20100401|2010-01-21 07:30,21,14.45,14.45,14.45,14.45,3
20100401|2010-01-21 09:00,21,14.47,14.47,14.4,14.42,15
20100401|2010-01-21 09:30,21,14.42,14.42,14.38,14.38,18
20100401|2010-01-21 10:00,21,14.39,14.39,14.28,14.32,18
20100401|2010-01-21 10:30,21,14.33,14.39,14.28,14.35,54
20100401|2010-01-21 11:00,21,14.35,14.35,14.26,14.26,130
20100401|2010-01-21 11:30,21,14.26,14.26,14.22,14.22,42
20100401|2010-01-21 12:00,21,14.23,14.28,14.23,14.28,30
20100401|2010-01-21 12:30,21,14.28,14.35,14.28,14.35,22
20100401|2010-01-21 13:00,21,14.26,14.27,14.25,14.25,3
20100401|2010-01-21 14:00,21,14.31,14.31,14.31,14.31,2
20100401|2010-01-21 15:30,21,14.25,14.25,14.24,14.24,14
20100401|2010-01-21 19:00,22,14.33,14.33,14.33,14.33,1
20100401|2010-01-22 08:00,22,14.29,14.29,14.29,14.29,1
20100401|2010-01-22 08:30,22,14.29,14.37,14.29,14.37,4
20100401|2010-01-22 09:00,22,14.33,14.36,14.24,14.24,15
20100401|2010-01-22 09:30,22,14.25,14.29,14.25,14.27,11
20100401|2010-01-22 10:00,22,14.29,14.35,14.25,14.25,21
20100401|2010-01-22 10:30,22,14.24,14.36,14.21,14.25,36
20100401|2010-01-22 11:00,22,14.24,14.25,14.08,14.09,117
20100401|2010-01-22 11:30,22,14.09,14.2,14.09,14.2,12
20100401|2010-01-22 12:00,22,14.21,14.25,14.21,14.25,12
20100401|2010-01-22 12:30,22,14.23,14.32,14.23,14.25,9
20100401|2010-01-22 13:00,22,14.21,14.25,14.21,14.25,4
20100401|2010-01-24 17:00,25,14.26,14.26,14.26,14.26,1
20100401|2010-01-24 18:30,25,14.3,14.3,14.3,14.3,1
20100401|2010-01-25 07:00,25,14.28,14.28,14.28,14.28,5
20100401|2010-01-25 08:00,25,14.26,14.26,14.24,14.24,10
20100401|2010-01-25 08:30,25,14.25,14.25,14.17,14.17,7
20100401|2010-01-25 09:00,25,14.3,14.3,14.29,14.3,9
20100401|2010-01-25 09:30,25,14.19,14.2,14.16,14.2,13
20100401|2010-01-25 10:00,25,14.2,14.2,14.2,14.2,2
20100401|2010-01-25 10:30,25,14.21,14.31,14.15,14.2,40
20100401|2010-01-25 11:00,25,14.24,14.24,14.24,14.24,1
20100401|2010-01-25 11:30,25,14.18,14.18,14.12,14.12,30
20100401|2010-01-25 12:00,25,14.12,14.16,14.12,14.16,9
20100401|2010-01-25 13:00,25,14.14,14.16,14.14,14.16,2
20100401|2010-01-25 15:30,25,14.14,14.18,14.14,14.18,3
20100401|2010-01-25 17:00,26,14.15,14.15,14.15,14.15,4
20100401|2010-01-26 07:30,26,14.17,14.17,14.17,14.17,1
20100401|2010-01-26 08:00,26,14.18,14.18,14.18,14.18,1
20100401|2010-01-26 09:00,26,14.21,14.21,14.18,14.18,18
20100401|2010-01-26 09:30,26,14.17,14.17,14.1,14.13,20
20100401|2010-01-26 10:00,26,14.15,14.15,14.1,14.11,14
20100401|2010-01-26 10:30,26,14.12,14.15,14.12,14.15,2
20100401|2010-01-26 11:00,26,14.15,14.2,14.15,14.2,11
20100401|2010-01-26 11:30,26,14.2,14.2,14.13,14.13,8
20100401|2010-01-26 12:30,26,14.11,14.11,14.03,14.03,31
20100401|2010-01-26 13:00,26,14.03,14.05,14.03,14.05,13
20100401|2010-01-27 08:00,27,14.07,14.07,14.05,14.05,2
20100401|2010-01-27 08:30,27,14.05,14.05,14.02,14.02,13
20100401|2010-01-27 09:00,27,14.01,14.01,13.92,13.94,36
20100401|2010-01-27 09:30,27,13.91,13.94,13.9,13.9,82
20100401|2010-01-27 10:00,27,13.9,13.92,13.9,13.92,8
20100401|2010-01-27 10:30,27,13.94,13.95,13.89,13.89,14
20100401|2010-01-27 11:00,27,13.87,13.87,13.7,13.78,97
20100401|2010-01-27 11:30,27,13.75,13.75,13.66,13.66,29
20100401|2010-01-27 12:00,27,13.67,13.7,13.67,13.7,8
20100401|2010-01-27 12:30,27,13.7,13.7,13.7,13.7,26
20100401|2010-01-27 13:00,27,13.7,13.72,13.7,13.7,12
20100401|2010-01-27 13:30,27,13.7,13.7,13.7,13.7,3
20100401|2010-01-27 14:00,27,13.7,13.7,13.7,13.7,3
20100401|2010-01-27 14:30,27,13.7,13.7,13.7,13.7,4
20100401|2010-01-27 15:00,27,13.7,13.74,13.7,13.74,4
20100401|2010-01-27 17:30,28,13.75,13.75,13.75,13.75,9
20100401|2010-01-27 18:30,28,13.75,13.75,13.75,13.75,5
20100401|2010-01-28 06:30,28,13.7,13.7,13.7,13.7,11
20100401|2010-01-28 07:00,28,13.65,13.65,13.65,13.65,10
20100401|2010-01-28 07:30,28,13.64,13.64,13.63,13.63,2
20100401|2010-01-28 08:00,28,13.69,13.7,13.65,13.65,7
20100401|2010-01-28 08:30,28,13.65,13.72,13.64,13.72,11
20100401|2010-01-28 09:00,28,13.72,13.72,13.7,13.7,8
20100401|2010-01-28 09:30,28,13.67,13.67,13.65,13.66,30
20100401|2010-01-28 10:00,28,13.65,13.66,13.65,13.66,30
20100401|2010-01-28 10:30,28,13.66,13.66,13.6,13.6,17
20100401|2010-01-28 11:00,28,13.65,13.66,13.64,13.64,24
20100401|2010-01-28 11:30,28,13.65,13.66,13.65,13.66,8
20100401|2010-01-28 12:00,28,13.66,13.66,13.66,13.66,3
20100401|2010-01-28 12:30,28,13.62,13.64,13.57,13.63,17
20100401|2010-01-28 13:00,28,13.62,13.66,13.62,13.66,8
20100401|2010-01-28 17:30,29,13.7,13.7,13.7,13.7,10
20100401|2010-01-28 22:30,29,13.7,13.7,13.7,13.7,1
20100401|2010-01-28 23:00,29,13.7,13.7,13.7,13.7,1
20100401|2010-01-29 06:30,29,13.65,13.65,13.65,13.65,10
20100401|2010-01-29 07:00,29,13.72,13.72,13.72,13.72,1
20100401|2010-01-29 07:30,29,13.7,13.7,13.66,13.66,2
20100401|2010-01-29 08:30,29,13.66,13.68,13.66,13.68,7
20100401|2010-01-29 09:00,29,13.66,13.66,13.64,13.64,9
20100401|2010-01-29 09:30,29,13.62,13.64,13.6,13.6,29
20100401|2010-01-29 10:00,29,13.6,13.6,13.58,13.58,5
20100401|2010-01-29 10:30,29,13.6,13.6,13.56,13.59,36
20100401|2010-01-29 11:00,29,13.59,13.6,13.59,13.6,23
20100401|2010-01-29 11:30,29,13.56,13.56,13.55,13.55,18
20100401|2010-01-29 12:00,29,13.55,13.55,13.55,13.55,13
20100401|2010-01-29 12:30,29,13.57,13.57,13.57,13.57,1
20100401|2010-01-29 13:00,29,13.55,13.55,13.54,13.54,12
20100401|2010-01-31 22:00,1,13.55,13.55,13.55,13.55,2
20100401|2010-01-31 22:30,1,13.54,13.54,13.54,13.54,1
20100401|2010-02-01 06:00,1,13.55,13.55,13.54,13.54,14
20100401|2010-02-01 07:30,1,13.54,13.54,13.54,13.54,20
20100401|2010-02-01 08:00,1,13.54,13.54,13.48,13.48,40
20100401|2010-02-01 08:30,1,13.48,13.48,13.48,13.48,5
20100401|2010-02-01 09:00,1,13.51,13.51,13.48,13.48,10
20100401|2010-02-01 09:30,1,13.48,13.48,13.43,13.43,35
20100401|2010-02-01 10:00,1,13.43,13.43,13.42,13.42,12
20100401|2010-02-01 10:30,1,13.4,13.4,13.28,13.31,36
20100401|2010-02-01 11:00,1,13.31,13.31,13.15,13.15,35
20100401|2010-02-01 11:30,1,13.15,13.15,13.05,13.05,48
20100401|2010-02-01 12:00,1,13.05,13.13,13,13.13,64
20100401|2010-02-01 12:30,1,13.17,13.17,13.1,13.1,6
20100401|2010-02-01 13:00,1,13.07,13.07,13.05,13.05,31
20100401|2010-02-01 13:30,1,13.1,13.11,13.1,13.11,5
20100401|2010-02-01 14:00,1,13.08,13.11,13.08,13.11,10
20100401|2010-02-01 14:30,1,13.11,13.15,13.11,13.15,13
20100401|2010-02-01 19:30,2,13.1,13.1,13.1,13.1,1
20100401|2010-02-01 20:00,2,13.1,13.1,13.1,13.1,2
20100401|2010-02-01 21:30,2,13.1,13.1,13.1,13.1,8
20100401|2010-02-01 22:00,2,13.1,13.1,13.1,13.1,1
20100401|2010-02-02 03:00,2,13.15,13.15,13.15,13.15,1
20100401|2010-02-02 04:30,2,13.15,13.15,13.15,13.15,1
20100401|2010-02-02 07:30,2,13.1,13.1,13.1,13.1,2
20100401|2010-02-02 08:00,2,13.08,13.15,13.04,13.04,26
20100401|2010-02-02 08:30,2,13,13.09,13,13.09,34
20100401|2010-02-02 09:00,2,13.1,13.1,13,13,35
20100401|2010-02-02 09:30,2,13.06,13.13,13.06,13.13,25
20100401|2010-02-02 10:00,2,13.13,13.17,13.03,13.04,38
20100401|2010-02-02 10:30,2,13.06,13.06,12.98,13.05,88
20100401|2010-02-02 11:00,2,13.04,13.07,13.04,13.05,17
20100401|2010-02-02 11:30,2,13.03,13.07,13.03,13.07,17
20100401|2010-02-02 12:00,2,13.06,13.09,13.06,13.09,6
20100401|2010-02-02 12:30,2,13.1,13.1,13.1,13.1,5
20100401|2010-02-02 13:00,2,13.1,13.13,13.1,13.13,7
20100401|2010-02-02 14:00,2,13.15,13.15,13.15,13.15,2
20100401|2010-02-02 14:30,2,13.15,13.17,13.15,13.17,3
20100401|2010-02-02 15:00,2,13.17,13.2,13.17,13.2,6
20100401|2010-02-02 15:30,2,13.2,13.2,13.16,13.16,9
20100401|2010-02-03 07:30,3,13.25,13.28,13.25,13.28,5
20100401|2010-02-03 08:00,3,13.29,13.3,13.29,13.3,29
20100401|2010-02-03 08:30,3,13.32,13.32,13.25,13.25,2
20100401|2010-02-03 09:00,3,13.25,13.3,13.22,13.3,15
20100401|2010-02-03 09:30,3,13.27,13.35,13.27,13.3,20
20100401|2010-02-03 10:00,3,13.3,13.3,13.3,13.3,2
20100401|2010-02-03 10:30,3,13.3,13.35,13.25,13.35,65
20100401|2010-02-03 11:00,3,13.4,13.4,13.4,13.4,23
20100401|2010-02-03 11:30,3,13.39,13.43,13.39,13.41,10
20100401|2010-02-03 12:00,3,13.43,13.43,13.38,13.38,8
20100401|2010-02-03 12:30,3,13.35,13.35,13.3,13.3,18
20100401|2010-02-03 13:00,3,13.33,13.36,13.33,13.36,4
20100401|2010-02-03 13:30,3,13.35,13.37,13.35,13.37,6
20100401|2010-02-03 14:00,3,13.37,13.37,13.37,13.37,4
20100401|2010-02-03 15:30,3,13.39,13.4,13.39,13.4,21
20100401|2010-02-03 18:00,4,13.4,13.4,13.4,13.4,3
20100401|2010-02-03 18:30,4,13.4,13.4,13.4,13.4,1
20100401|2010-02-03 23:30,4,13.4,13.4,13.4,13.4,1
20100401|2010-02-04 07:30,4,13.37,13.37,13.35,13.35,3
20100401|2010-02-04 08:00,4,13.33,13.36,13.33,13.36,3
20100401|2010-02-04 09:00,4,13.32,13.32,13.25,13.25,8
20100401|2010-02-04 09:30,4,13.24,13.27,13.2,13.27,30
20100401|2010-02-04 10:00,4,13.27,13.28,13.26,13.26,11
20100401|2010-02-04 10:30,4,13.26,13.38,13.24,13.36,11
20100401|2010-02-04 11:00,4,13.39,13.39,13.39,13.39,2
20100401|2010-02-04 11:30,4,13.37,13.37,13.37,13.37,2
20100401|2010-02-04 12:00,4,13.37,13.38,13.35,13.38,8
20100401|2010-02-04 12:30,4,13.39,13.39,13.39,13.39,4
20100401|2010-02-04 13:00,4,13.4,13.4,13.31,13.33,25
20100401|2010-02-04 17:00,5,13.34,13.34,13.34,13.34,1
20100401|2010-02-05 07:30,5,13.3,13.34,13.3,13.34,2
20100401|2010-02-05 08:30,5,13.3,13.3,13.3,13.3,3
20100401|2010-02-05 09:00,5,13.3,13.34,13.3,13.34,2
20100401|2010-02-05 09:30,5,13.33,13.33,13.33,13.33,3
20100401|2010-02-05 10:00,5,13.3,13.32,13.24,13.25,40
20100401|2010-02-05 10:30,5,13.25,13.36,13.24,13.36,40
20100401|2010-02-05 11:00,5,13.36,13.36,13.27,13.27,19
20100401|2010-02-05 11:30,5,13.27,13.27,13.2,13.2,7
20100401|2010-02-05 12:00,5,13.2,13.21,13.2,13.21,5
20100401|2010-02-05 12:30,5,13.2,13.2,13.2,13.2,5
20100401|2010-02-05 13:00,5,13.22,13.25,13.22,13.25,3
20100401|2010-02-08 07:30,8,13.24,13.24,13.21,13.21,2
20100401|2010-02-08 09:00,8,13.16,13.2,13.14,13.19,5
20100401|2010-02-08 09:30,8,13.17,13.17,13.15,13.15,9
20100401|2010-02-08 10:00,8,13.15,13.16,13.1,13.13,16
20100401|2010-02-08 10:30,8,13.16,13.2,13.12,13.12,31
20100401|2010-02-08 11:00,8,13.11,13.14,13.1,13.14,21
20100401|2010-02-08 11:30,8,13.18,13.18,13.17,13.18,3
20100401|2010-02-08 12:00,8,13.18,13.2,13.17,13.17,15
20100401|2010-02-08 12:30,8,13.18,13.2,13.18,13.2,3
20100401|2010-02-08 13:00,8,13.17,13.2,13.15,13.18,16
20100401|2010-02-08 13:30,8,13.19,13.2,13.19,13.2,4
20100401|2010-02-08 14:00,8,13.22,13.22,13.22,13.22,2
20100401|2010-02-08 15:00,8,13.22,13.22,13.22,13.22,1
20100401|2010-02-09 08:00,9,13.22,13.22,13.22,13.22,1
20100401|2010-02-09 09:00,9,13.22,13.22,13.22,13.22,1
20100401|2010-02-09 09:30,9,13.22,13.32,13.19,13.32,25
20100401|2010-02-09 10:00,9,13.3,13.32,13.3,13.3,17
20100401|2010-02-09 10:30,9,13.33,13.35,13.33,13.35,6
20100401|2010-02-09 11:00,9,13.32,13.32,13.32,13.32,2
20100401|2010-02-09 11:30,9,13.27,13.27,13.27,13.27,2
20100401|2010-02-09 12:30,9,13.27,13.27,13.27,13.27,2
20100401|2010-02-09 13:00,9,13.3,13.33,13.3,13.33,6
20100401|2010-02-09 13:30,9,13.36,13.36,13.36,13.36,1
20100401|2010-02-09 14:00,9,13.36,13.36,13.36,13.36,3
20100401|2010-02-09 15:00,9,13.34,13.34,13.34,13.34,1
20100401|2010-02-09 15:30,9,13.36,13.36,13.36,13.36,3
20100401|2010-02-09 17:00,10,13.36,13.39,13.36,13.39,8
20100401|2010-02-09 20:30,10,13.4,13.4,13.37,13.37,3
20100401|2010-02-10 05:00,10,13.36,13.36,13.36,13.36,2
20100401|2010-02-10 07:30,10,13.4,13.4,13.4,13.4,2
20100401|2010-02-10 08:00,10,13.4,13.4,13.36,13.36,21
20100401|2010-02-10 09:00,10,13.35,13.35,13.3,13.35,18
20100401|2010-02-10 09:30,10,13.33,13.33,13.3,13.3,3
20100401|2010-02-10 10:00,10,13.26,13.34,13.25,13.34,19
20100401|2010-02-10 10:30,10,13.37,13.56,13.32,13.56,90
20100401|2010-02-10 11:00,10,13.52,13.75,13.52,13.73,136
20100401|2010-02-10 11:30,10,13.77,13.9,13.74,13.83,65
20100401|2010-02-10 12:00,10,13.8,13.85,13.77,13.8,17
20100401|2010-02-10 12:30,10,13.8,13.8,13.77,13.77,11
20100401|2010-02-10 13:00,10,13.82,13.85,13.79,13.79,9
20100401|2010-02-10 14:30,10,13.82,13.82,13.82,13.82,3
20100401|2010-02-10 15:30,10,13.84,13.84,13.84,13.84,5
20100401|2010-02-10 21:30,11,13.84,13.84,13.84,13.84,1
20100401|2010-02-11 07:00,11,13.85,13.85,13.85,13.85,1
20100401|2010-02-11 07:30,11,13.85,13.86,13.85,13.86,6
20100401|2010-02-11 08:30,11,13.86,13.86,13.86,13.86,2
20100401|2010-02-11 09:00,11,13.87,13.89,13.87,13.88,27
20100401|2010-02-11 09:30,11,13.88,13.93,13.88,13.9,25
20100401|2010-02-11 10:00,11,13.9,13.9,13.84,13.84,26
20100401|2010-02-11 10:30,11,13.82,13.85,13.67,13.67,163
20100401|2010-02-11 11:00,11,13.67,13.72,13.6,13.62,57
20100401|2010-02-11 11:30,11,13.62,13.62,13.62,13.62,1
20100401|2010-02-11 12:00,11,13.6,13.62,13.6,13.62,3
20100401|2010-02-11 12:30,11,13.63,13.64,13.6,13.6,10
20100401|2010-02-11 13:00,11,13.6,13.6,13.6,13.6,5
20100401|2010-02-11 13:30,11,13.6,13.64,13.6,13.64,8
20100401|2010-02-11 19:30,12,13.55,13.58,13.55,13.58,2
20100401|2010-02-11 20:30,12,13.55,13.55,13.54,13.54,4
20100401|2010-02-11 22:00,12,13.53,13.53,13.5,13.5,8
20100401|2010-02-12 01:00,12,13.52,13.52,13.52,13.52,1
20100401|2010-02-12 05:30,12,13.52,13.52,13.52,13.52,2
20100401|2010-02-12 06:30,12,13.53,13.55,13.53,13.55,10
20100401|2010-02-12 07:00,12,13.6,13.6,13.6,13.6,4
20100401|2010-02-12 07:30,12,13.6,13.6,13.6,13.6,1
20100401|2010-02-12 08:00,12,13.6,13.62,13.55,13.55,28
20100401|2010-02-12 08:30,12,13.55,13.56,13.5,13.5,19
20100401|2010-02-12 09:00,12,13.52,13.55,13.51,13.55,21
20100401|2010-02-12 09:30,12,13.55,13.56,13.5,13.55,51
20100401|2010-02-12 10:00,12,13.55,13.55,13.5,13.52,35
20100401|2010-02-12 10:30,12,13.52,13.52,13.48,13.48,25
20100401|2010-02-12 11:00,12,13.57,13.58,13.57,13.57,9
20100401|2010-02-12 11:30,12,13.57,13.57,13.57,13.57,2
20100401|2010-02-12 12:00,12,13.55,13.57,13.55,13.57,3
20100401|2010-02-12 12:30,12,13.56,13.56,13.53,13.53,18
20100401|2010-02-12 13:00,12,13.52,13.52,13.5,13.51,16
20100401|2010-02-12 13:30,12,13.5,13.5,13.5,13.5,8
20100401|2010-02-16 07:30,16,13.47,13.47,13.47,13.47,1
20100401|2010-02-16 08:00,16,13.45,13.45,13.44,13.44,11
20100401|2010-02-16 08:30,16,13.44,13.44,13.44,13.44,2
20100401|2010-02-16 09:00,16,13.44,13.45,13.42,13.42,11
20100401|2010-02-16 09:30,16,13.45,13.53,13.45,13.53,14
20100401|2010-02-16 10:00,16,13.5,13.5,13.45,13.45,16
20100401|2010-02-16 10:30,16,13.43,13.43,13.12,13.13,85
20100401|2010-02-16 11:00,16,13.08,13.17,13.05,13.13,61
20100401|2010-02-16 11:30,16,13.13,13.24,13.13,13.24,13
20100401|2010-02-16 12:00,16,13.16,13.16,13.1,13.1,21
20100401|2010-02-16 12:30,16,13.14,13.15,13.1,13.15,20
20100401|2010-02-16 13:00,16,13.13,13.13,13.1,13.1,3
20100401|2010-02-16 13:30,16,13.15,13.15,13.1,13.1,3
20100401|2010-02-16 14:00,16,13.15,13.17,13.15,13.17,4
20100401|2010-02-16 14:30,16,13.17,13.17,13.17,13.17,8
20100401|2010-02-16 19:00,17,13.11,13.11,13.11,13.11,6
20100401|2010-02-16 20:30,17,13.06,13.06,13.05,13.05,19
20100401|2010-02-17 07:00,17,13.09,13.09,13.09,13.09,1
20100401|2010-02-17 07:30,17,13.12,13.12,13.12,13.12,1
20100401|2010-02-17 08:00,17,13.11,13.14,13.11,13.14,5
20100401|2010-02-17 08:30,17,13.1,13.1,13.05,13.05,25
20100401|2010-02-17 09:00,17,13.05,13.05,13,13.04,103
20100401|2010-02-17 09:30,17,13.01,13.01,12.99,13.01,38
20100401|2010-02-17 10:00,17,13.04,13.05,13.01,13.01,14
20100401|2010-02-17 10:30,17,13.04,13.04,13,13.03,42
20100401|2010-02-17 11:00,17,13.03,13.09,13.02,13.02,67
20100401|2010-02-17 11:30,17,13.03,13.06,13.02,13.06,22
20100401|2010-02-17 12:00,17,13.06,13.06,13.05,13.05,25
20100401|2010-02-17 12:30,17,13.04,13.05,13.02,13.05,11
20100401|2010-02-17 13:00,17,13.07,13.07,13.07,13.07,1
20100401|2010-02-17 14:00,17,13.04,13.08,13,13.08,40
20100401|2010-02-17 14:30,17,13.09,13.09,13.02,13.02,13
20100401|2010-02-17 15:30,17,13.04,13.04,13.04,13.04,2
20100401|2010-02-18 07:30,18,13.02,13.02,13.02,13.02,5
20100401|2010-02-18 08:30,18,13.05,13.05,13.05,13.05,2
20100401|2010-02-18 09:00,18,13.05,13.08,13.05,13.05,14
20100401|2010-02-18 09:30,18,13.05,13.06,13.02,13.06,37
20100401|2010-02-18 10:00,18,13.05,13.09,13.05,13.07,6
20100401|2010-02-18 10:30,18,13.09,13.14,13.04,13.14,39
20100401|2010-02-18 11:00,18,13.18,13.21,13.18,13.2,37
20100401|2010-02-18 11:30,18,13.17,13.17,13.17,13.17,6
20100401|2010-02-18 12:00,18,13.17,13.19,13.17,13.19,3
20100401|2010-02-18 12:30,18,13.17,13.18,13.17,13.18,3
20100401|2010-02-18 13:00,18,13.19,13.2,13.19,13.2,21
20100401|2010-02-18 13:30,18,13.2,13.2,13.2,13.2,2
20100401|2010-02-18 14:30,18,13.2,13.2,13.2,13.2,1
20100401|2010-02-18 15:30,18,13.2,13.2,13.2,13.2,1
20100401|2010-02-19 07:30,19,13.17,13.17,13.17,13.17,2
20100401|2010-02-19 08:30,19,13.17,13.17,13.17,13.17,1
20100401|2010-02-19 09:00,19,13.17,13.17,13.09,13.09,60
20100401|2010-02-19 09:30,19,13.09,13.09,13.03,13.04,99
20100401|2010-02-19 10:00,19,13.03,13.03,12.99,13.02,48
20100401|2010-02-19 10:30,19,13,13.05,13,13.05,37
20100401|2010-02-19 11:00,19,13.05,13.07,13.03,13.03,7
20100401|2010-02-19 11:30,19,13.03,13.03,13.03,13.03,1
20100401|2010-02-19 12:30,19,13.03,13.07,13.03,13.07,16
20100401|2010-02-19 13:00,19,13.07,13.07,13.03,13.03,14
20100401|2010-02-19 13:30,19,13.04,13.04,13.04,13.04,2
20100401|2010-02-21 23:30,22,13.1,13.1,13.1,13.1,1
20100401|2010-02-22 09:30,22,13.07,13.07,13.05,13.05,7
20100401|2010-02-22 10:00,22,13,13,12.96,12.96,75
20100401|2010-02-22 10:30,22,12.97,13.04,12.96,13.03,29
20100401|2010-02-22 11:00,22,13.02,13.02,13,13,18
20100401|2010-02-22 11:30,22,13,13,12.97,12.97,20
20100401|2010-02-22 12:00,22,12.99,12.99,12.97,12.97,15
20100401|2010-02-22 12:30,22,13,13,12.95,12.95,20
20100401|2010-02-22 13:00,22,12.97,12.97,12.95,12.97,14
20100401|2010-02-22 13:30,22,12.95,12.97,12.95,12.97,10
20100401|2010-02-22 14:30,22,13.02,13.05,13.02,13.02,4
20100401|2010-02-22 15:00,22,13.04,13.06,13.04,13.06,15
20100401|2010-02-22 15:30,22,13.07,13.07,13.07,13.07,2
20100401|2010-02-22 17:00,23,12.98,12.98,12.98,12.98,3
20100401|2010-02-23 05:00,23,13.02,13.02,13.02,13.02,1
20100401|2010-02-23 08:00,23,13.1,13.1,13.1,13.1,3
20100401|2010-02-23 09:30,23,13.08,13.1,13.05,13.1,23
20100401|2010-02-23 10:00,23,13.08,13.08,13.08,13.08,17
20100401|2010-02-23 10:30,23,13.1,13.27,13.1,13.27,44
20100401|2010-02-23 11:00,23,13.27,13.4,13.14,13.14,76
20100401|2010-02-23 11:30,23,13.12,13.12,13.07,13.08,27
20100401|2010-02-23 12:00,23,13.08,13.08,13.03,13.03,14
20100401|2010-02-23 12:30,23,13.03,13.05,13,13,27
20100401|2010-02-23 13:00,23,13,13.06,13,13.06,11
20100401|2010-02-23 14:30,23,13.05,13.05,13.05,13.05,2
20100401|2010-02-23 18:00,24,13.1,13.1,13.1,13.1,1
20100401|2010-02-24 00:30,24,13.11,13.11,13.11,13.11,1
20100401|2010-02-24 07:30,24,13.11,13.11,13.11,13.11,1
20100401|2010-02-24 08:00,24,13.12,13.12,13.11,13.11,6
20100401|2010-02-24 08:30,24,13.11,13.11,13.1,13.1,14
20100401|2010-02-24 09:00,24,13.1,13.1,13,13.01,41
20100401|2010-02-24 09:30,24,13.07,13.07,13.07,13.07,1
20100401|2010-02-24 10:00,24,13.05,13.05,13.05,13.05,1
20100401|2010-02-24 10:30,24,13.03,13.07,12.99,12.99,73
20100401|2010-02-24 11:00,24,12.98,12.98,12.97,12.98,8
20100401|2010-02-24 11:30,24,12.98,12.98,12.98,12.98,3
20100401|2010-02-24 12:00,24,12.99,12.99,12.99,12.99,2
20100401|2010-02-24 12:30,24,12.97,13.05,12.97,13.05,27
20100401|2010-02-24 13:00,24,13.07,13.07,13.07,13.07,1
20100401|2010-02-24 15:00,24,13.04,13.04,13.04,13.04,1
20100401|2010-02-24 15:30,24,13.01,13.01,13.01,13.01,1
20100401|2010-02-24 17:30,25,12.98,13,12.98,13,16
20100401|2010-02-25 08:00,25,13.05,13.05,13.05,13.05,3
20100401|2010-02-25 09:00,25,13.08,13.1,13.08,13.1,9
20100401|2010-02-25 10:00,25,13.04,13.05,13.02,13.02,11
20100401|2010-02-25 10:30,25,13.01,13.02,12.99,13,40
20100401|2010-02-25 11:00,25,12.99,13,12.98,12.99,17
20100401|2010-02-25 11:30,25,13,13.01,12.97,12.97,35
20100401|2010-02-25 12:00,25,12.99,12.99,12.85,12.85,54
20100401|2010-02-25 12:30,25,12.88,12.9,12.88,12.88,17
20100401|2010-02-25 13:00,25,12.89,12.89,12.89,12.89,1
20100401|2010-02-25 13:30,25,12.89,12.9,12.88,12.9,4
20100401|2010-02-25 14:30,25,12.86,12.86,12.85,12.85,27
20100401|2010-02-25 15:00,25,12.85,12.86,12.85,12.86,8
20100401|2010-02-26 07:30,26,12.9,12.9,12.9,12.9,5
20100401|2010-02-26 10:00,26,12.89,12.89,12.85,12.86,10
20100401|2010-02-26 10:30,26,12.86,12.9,12.86,12.9,13
20100401|2010-02-26 11:00,26,12.91,12.93,12.9,12.9,8
20100401|2010-02-26 12:00,26,12.93,12.95,12.93,12.95,6
20100401|2010-02-26 12:30,26,12.91,12.97,12.91,12.97,6
20100401|2010-02-26 13:00,26,12.9,12.97,12.9,12.97,2
20100401|2010-02-26 13:30,26,12.94,12.96,12.94,12.96,4
20100401|2010-02-28 17:00,1,12.9,12.9,12.9,12.9,2
20100401|2010-02-28 19:00,1,12.87,12.87,12.87,12.87,6
20100401|2010-02-28 19:30,1,12.85,12.85,12.85,12.85,2
20100401|2010-02-28 20:00,1,12.9,12.9,12.9,12.9,3
20100401|2010-03-01 07:30,1,12.85,12.85,12.85,12.85,5
20100401|2010-03-01 08:00,1,12.89,12.89,12.89,12.89,1
20100401|2010-03-01 08:30,1,12.85,12.85,12.85,12.85,6
20100401|2010-03-01 09:00,1,12.85,12.85,12.83,12.85,29
20100401|2010-03-01 09:30,1,12.83,12.83,12.8,12.8,55
20100401|2010-03-01 10:00,1,12.81,12.81,12.79,12.8,16
20100401|2010-03-01 10:30,1,12.8,12.92,12.8,12.9,32
20100401|2010-03-01 11:00,1,12.9,12.92,12.86,12.9,44
20100401|2010-03-01 11:30,1,12.9,12.9,12.89,12.9,11
20100401|2010-03-01 12:00,1,12.89,12.9,12.89,12.9,19
20100401|2010-03-01 12:30,1,12.89,12.89,12.89,12.89,2
20100401|2010-03-01 13:00,1,12.89,12.89,12.82,12.85,19
20100401|2010-03-01 13:30,1,12.84,12.84,12.84,12.84,3
20100401|2010-03-01 14:00,1,12.84,12.84,12.8,12.8,17
20100401|2010-03-02 05:30,2,12.89,12.89,12.89,12.89,1
20100401|2010-03-02 08:00,2,12.89,12.94,12.89,12.94,3
20100401|2010-03-02 08:30,2,12.91,12.91,12.91,12.91,1
20100401|2010-03-02 09:00,2,12.94,12.94,12.9,12.9,9
20100401|2010-03-02 09:30,2,12.88,12.9,12.88,12.9,8
20100401|2010-03-02 10:00,2,12.89,12.9,12.89,12.9,4
20100401|2010-03-02 10:30,2,12.9,12.92,12.84,12.92,84
20100401|2010-03-02 11:00,2,12.93,12.98,12.93,12.98,32
20100401|2010-03-02 11:30,2,12.95,12.98,12.95,12.98,4
20100401|2010-03-02 12:00,2,12.97,13,12.97,13,6
20100401|2010-03-02 12:30,2,13.04,13.13,13.04,13.13,38
20100401|2010-03-02 13:00,2,13.14,13.19,13.1,13.1,48
20100401|2010-03-02 14:30,2,13.13,13.13,13.13,13.13,1
20100401|2010-03-02 15:00,2,13.1,13.1,13.1,13.1,2
20100401|2010-03-02 20:00,3,13.1,13.1,13.1,13.1,16
20100401|2010-03-02 20:30,3,13.1,13.1,13.1,13.1,5
20100401|2010-03-02 21:30,3,13.1,13.1,13.1,13.1,2
20100401|2010-03-02 22:00,3,13.1,13.1,13.1,13.1,5
20100401|2010-03-03 06:30,3,13.1,13.1,13.1,13.1,1
20100401|2010-03-03 08:30,3,13.15,13.15,13.15,13.15,1
20100401|2010-03-03 09:00,3,13.15,13.15,13.15,13.15,3
20100401|2010-03-03 09:30,3,13.13,13.15,13.1,13.15,25
20100401|2010-03-03 10:00,3,13.14,13.14,13.13,13.13,2
20100401|2010-03-03 10:30,3,13.09,13.1,12.96,13,35
20100401|2010-03-03 11:00,3,12.98,12.99,12.96,12.99,20
20100401|2010-03-03 11:30,3,12.99,12.99,12.98,12.99,7
20100401|2010-03-03 12:00,3,12.99,13.01,12.99,13.01,20
20100401|2010-03-03 12:30,3,13.02,13.1,13.02,13.06,24
20100401|2010-03-03 13:00,3,13.06,13.06,13.01,13.01,20
20100401|2010-03-03 14:00,3,13.09,13.09,13.06,13.06,6
20100401|2010-03-03 14:30,3,13.06,13.06,13.06,13.06,7
20100401|2010-03-03 18:00,4,13.01,13.01,13,13,12
20100401|2010-03-03 18:30,4,13,13,13,13,1
20100401|2010-03-03 19:00,4,13,13,13,13,5
20100401|2010-03-03 20:00,4,13,13,13,13,14
20100401|2010-03-03 21:30,4,12.97,12.97,12.97,12.97,1
20100401|2010-03-03 22:00,4,12.97,12.97,12.97,12.97,1
20100401|2010-03-03 23:30,4,12.97,12.97,12.97,12.97,1
20100401|2010-03-04 07:00,4,12.95,12.95,12.94,12.94,20
20100401|2010-03-04 07:30,4,12.94,12.94,12.94,12.94,2
20100401|2010-03-04 08:00,4,12.94,12.94,12.92,12.92,4
20100401|2010-03-04 08:30,4,12.96,12.98,12.94,12.94,5
20100401|2010-03-04 09:00,4,12.92,12.95,12.9,12.9,10
20100401|2010-03-04 09:30,4,12.9,12.93,12.8,12.8,66
20100401|2010-03-04 10:00,4,12.83,12.83,12.8,12.82,26
20100401|2010-03-04 10:30,4,12.82,12.87,12.74,12.85,50
20100401|2010-03-04 11:00,4,12.85,12.85,12.85,12.85,11
20100401|2010-03-04 11:30,4,12.85,12.85,12.85,12.85,9
20100401|2010-03-04 12:00,4,12.85,12.85,12.85,12.85,2
20100401|2010-03-04 12:30,4,12.85,12.85,12.85,12.85,10
20100401|2010-03-04 13:00,4,12.87,12.87,12.87,12.87,2
20100401|2010-03-04 14:00,4,12.85,12.85,12.85,12.85,2
20100401|2010-03-04 15:00,4,12.86,12.86,12.86,12.86,1
20100401|2010-03-04 15:30,4,12.87,12.87,12.87,12.87,3
20100401|2010-03-05 07:30,5,12.9,12.9,12.9,12.9,1
20100401|2010-03-05 08:00,5,12.9,12.9,12.85,12.85,3
20100401|2010-03-05 08:30,5,12.85,12.85,12.85,12.85,5
20100401|2010-03-05 09:00,5,12.85,12.85,12.85,12.85,22
20100401|2010-03-05 09:30,5,12.91,12.91,12.91,12.91,1
20100401|2010-03-05 10:00,5,12.88,12.88,12.87,12.87,4
20100401|2010-03-05 10:30,5,12.87,12.87,12.83,12.87,23
20100401|2010-03-05 11:00,5,12.87,12.92,12.87,12.9,28
20100401|2010-03-05 11:30,5,12.9,12.9,12.87,12.87,38
20100401|2010-03-05 12:00,5,12.9,12.9,12.9,12.9,5
20100401|2010-03-05 12:30,5,12.9,12.9,12.88,12.88,7
20100401|2010-03-05 13:00,5,12.9,12.91,12.89,12.89,23
20100401|2010-03-08 09:00,8,12.85,12.86,12.74,12.74,17
20100401|2010-03-08 09:30,8,12.74,12.76,12.7,12.74,38
20100401|2010-03-08 10:00,8,12.78,12.82,12.76,12.78,30
20100401|2010-03-08 10:30,8,12.74,12.85,12.74,12.75,40
20100401|2010-03-08 11:00,8,12.71,12.8,12.71,12.79,25
20100401|2010-03-08 11:30,8,12.75,12.75,12.75,12.75,4
20100401|2010-03-08 12:00,8,12.72,12.72,12.7,12.7,15
20100401|2010-03-08 12:30,8,12.71,12.71,12.67,12.68,22
20100401|2010-03-08 13:00,8,12.68,12.7,12.67,12.7,8
20100401|2010-03-08 13:30,8,12.7,12.7,12.67,12.67,3
20100401|2010-03-08 14:00,8,12.66,12.66,12.65,12.65,50
20100401|2010-03-08 15:00,8,12.7,12.7,12.7,12.7,4
20100401|2010-03-08 15:30,8,12.7,12.7,12.7,12.7,6
20100401|2010-03-08 17:00,9,12.66,12.66,12.65,12.66,11
20100401|2010-03-08 18:00,9,12.65,12.65,12.65,12.65,9
20100401|2010-03-08 19:00,9,12.62,12.62,12.56,12.6,8
20100401|2010-03-09 05:00,9,12.6,12.6,12.6,12.6,1
20100401|2010-03-09 06:00,9,12.58,12.58,12.58,12.58,1
20100401|2010-03-09 07:30,9,12.57,12.57,12.57,12.57,1
20100401|2010-03-09 08:00,9,12.6,12.6,12.55,12.55,14
20100401|2010-03-09 08:30,9,12.55,12.57,12.53,12.53,37
20100401|2010-03-09 09:00,9,12.53,12.55,12.5,12.51,45
20100401|2010-03-09 09:30,9,12.51,12.54,12.51,12.54,13
20100401|2010-03-09 10:00,9,12.53,12.54,12.5,12.54,110
20100401|2010-03-09 10:30,9,12.54,12.65,12.54,12.56,102
20100401|2010-03-09 11:00,9,12.56,12.58,12.55,12.56,74
20100401|2010-03-09 11:30,9,12.56,12.57,12.56,12.57,2
20100401|2010-03-09 12:00,9,12.58,12.58,12.58,12.58,3
20100401|2010-03-09 12:30,9,12.56,12.56,12.56,12.56,5
20100401|2010-03-09 13:00,9,12.55,12.59,12.53,12.59,10
20100401|2010-03-09 13:30,9,12.57,12.57,12.57,12.57,1
20100401|2010-03-09 14:00,9,12.57,12.57,12.57,12.57,2
20100401|2010-03-09 17:30,10,12.55,12.55,12.55,12.55,1
20100401|2010-03-10 09:00,10,12.54,12.54,12.53,12.53,12
20100401|2010-03-10 09:30,10,12.48,12.48,12.46,12.48,15
20100401|2010-03-10 10:00,10,12.5,12.56,12.5,12.52,17
20100401|2010-03-10 10:30,10,12.55,12.7,12.54,12.65,74
20100401|2010-03-10 11:00,10,12.68,12.68,12.66,12.66,34
20100401|2010-03-10 11:30,10,12.65,12.65,12.65,12.65,16
20100401|2010-03-10 12:00,10,12.65,12.66,12.62,12.66,13
20100401|2010-03-10 12:30,10,12.66,12.66,12.66,12.66,9
20100401|2010-03-10 13:30,10,12.64,12.64,12.6,12.6,11
20100401|2010-03-10 14:00,10,12.61,12.61,12.6,12.6,2
20100401|2010-03-10 14:30,10,12.6,12.6,12.6,12.6,2
20100401|2010-03-10 15:00,10,12.62,12.62,12.62,12.62,3
20100401|2010-03-10 15:30,10,12.6,12.6,12.59,12.59,6
20100401|2010-03-10 17:00,11,12.62,12.7,12.62,12.7,10
20100401|2010-03-10 18:00,11,12.7,12.7,12.7,12.7,2
20100401|2010-03-10 20:30,11,12.68,12.68,12.68,12.68,1
20100401|2010-03-11 02:30,11,12.64,12.64,12.62,12.62,5
20100401|2010-03-11 06:30,11,12.62,12.7,12.62,12.7,3
20100401|2010-03-11 07:00,11,12.67,12.67,12.67,12.67,1
20100401|2010-03-11 08:00,11,12.67,12.67,12.67,12.67,3
20100401|2010-03-11 09:00,11,12.65,12.71,12.63,12.7,21
20100401|2010-03-11 09:30,11,12.7,12.72,12.7,12.7,16
20100401|2010-03-11 10:00,11,12.68,12.7,12.68,12.7,10
20100401|2010-03-11 10:30,11,12.72,12.75,12.7,12.75,86
20100401|2010-03-11 11:00,11,12.73,12.75,12.72,12.72,11
20100401|2010-03-11 11:30,11,12.74,12.75,12.74,12.75,3
20100401|2010-03-11 12:30,11,12.77,12.8,12.77,12.77,11
20100401|2010-03-11 13:00,11,12.77,12.85,12.77,12.82,18
20100401|2010-03-11 13:30,11,12.82,12.82,12.77,12.77,6
20100401|2010-03-12 08:30,12,12.72,12.72,12.72,12.72,7
20100401|2010-03-12 09:00,12,12.72,12.72,12.65,12.71,137
20100401|2010-03-12 09:30,12,12.71,12.75,12.71,12.72,41
20100401|2010-03-12 10:00,12,12.72,12.77,12.72,12.77,19
20100401|2010-03-12 10:30,12,12.73,12.8,12.72,12.72,31
20100401|2010-03-12 11:00,12,12.77,12.77,12.77,12.77,25
20100401|2010-03-12 11:30,12,12.78,12.8,12.77,12.8,39
20100401|2010-03-12 12:00,12,12.82,12.82,12.78,12.78,23
20100401|2010-03-12 12:30,12,12.78,12.79,12.77,12.78,21
20100401|2010-03-12 13:00,12,12.8,12.81,12.75,12.75,31
20100401|2010-03-15 08:30,15,12.71,12.71,12.71,12.71,3
20100401|2010-03-15 09:00,15,12.71,12.76,12.71,12.73,51
20100401|2010-03-15 09:30,15,12.7,12.75,12.7,12.75,10
20100401|2010-03-15 10:00,15,12.78,12.78,12.7,12.72,34
20100401|2010-03-15 10:30,15,12.74,12.75,12.69,12.7,14
20100401|2010-03-15 11:00,15,12.68,12.72,12.64,12.66,59
20100401|2010-03-15 11:30,15,12.7,12.7,12.7,12.7,7
20100401|2010-03-15 12:00,15,12.7,12.7,12.69,12.69,9
20100401|2010-03-15 12:30,15,12.69,12.69,12.66,12.66,16
20100401|2010-03-15 13:00,15,12.67,12.69,12.66,12.68,11
20100401|2010-03-15 13:30,15,12.65,12.65,12.64,12.64,10
20100401|2010-03-15 15:00,15,12.64,12.64,12.64,12.64,1
20100401|2010-03-15 23:00,16,12.68,12.68,12.68,12.68,1
20100401|2010-03-16 04:30,16,12.7,12.7,12.7,12.7,1
20100401|2010-03-16 06:00,16,12.7,12.7,12.7,12.7,9
20100401|2010-03-16 07:30,16,12.7,12.7,12.7,12.7,10
20100401|2010-03-16 08:00,16,12.7,12.7,12.68,12.68,6
20100401|2010-03-16 09:30,16,12.67,12.71,12.67,12.68,11
20100401|2010-03-16 10:00,16,12.67,12.67,12.67,12.67,2
20100401|2010-03-16 10:30,16,12.7,12.7,12.62,12.62,49
20100401|2010-03-16 11:00,16,12.62,12.64,12.59,12.64,31
20100401|2010-03-16 11:30,16,12.63,12.63,12.61,12.62,19
20100401|2010-03-16 12:00,16,12.61,12.64,12.61,12.62,24
20100401|2010-03-16 12:30,16,12.61,12.64,12.59,12.59,19
20100401|2010-03-16 13:00,16,12.63,12.63,12.63,12.63,1
20100401|2010-03-16 13:30,16,12.63,12.63,12.63,12.63,3
20100401|2010-03-17 09:00,17,12.59,12.6,12.59,12.6,33
20100401|2010-03-17 09:30,17,12.6,12.64,12.6,12.64,21
20100401|2010-03-17 10:00,17,12.6,12.6,12.57,12.57,15
20100401|2010-03-17 10:30,17,12.57,12.6,12.45,12.45,52
20100401|2010-03-17 11:00,17,12.45,12.45,12.38,12.4,185
20100401|2010-03-17 11:30,17,12.42,12.52,12.42,12.48,29
20100401|2010-03-17 12:00,17,12.48,12.52,12.48,12.48,17
20100401|2010-03-17 12:30,17,12.5,12.5,12.41,12.41,28
20100401|2010-03-17 13:00,17,12.44,12.44,12.44,12.44,3
20100401|2010-03-17 14:00,17,12.44,12.44,12.44,12.44,4
20100401|2010-03-17 15:00,17,12.47,12.47,12.47,12.47,3
20100401|2010-03-17 15:30,17,12.47,12.47,12.47,12.47,4
20100401|2010-03-18 05:00,18,12.42,12.42,12.41,12.41,4
20100401|2010-03-18 08:30,18,12.39,12.4,12.39,12.4,8
20100401|2010-03-18 09:00,18,12.39,12.39,12.33,12.35,22
20100401|2010-03-18 09:30,18,12.35,12.4,12.33,12.35,54
20100401|2010-03-18 10:00,18,12.34,12.35,12.28,12.28,28
20100401|2010-03-18 10:30,18,12.3,12.43,12.3,12.35,36
20100401|2010-03-18 11:00,18,12.37,12.37,12.37,12.37,1
20100401|2010-03-18 11:30,18,12.39,12.4,12.39,12.4,11
20100401|2010-03-18 12:00,18,12.4,12.4,12.4,12.4,2
20100401|2010-03-18 12:30,18,12.4,12.42,12.4,12.42,14
20100401|2010-03-18 13:00,18,12.42,12.44,12.4,12.4,16
20100401|2010-03-18 13:30,18,12.37,12.39,12.35,12.39,13
20100401|2010-03-18 14:00,18,12.39,12.39,12.35,12.37,10
20100401|2010-03-19 08:00,19,12.43,12.43,12.43,12.43,40
20100401|2010-03-19 08:30,19,12.47,12.59,12.47,12.53,8
20100401|2010-03-19 09:00,19,12.5,12.5,12.45,12.45,11
20100401|2010-03-19 09:30,19,12.46,12.55,12.46,12.55,30
20100401|2010-03-19 10:00,19,12.53,12.56,12.53,12.53,48
20100401|2010-03-19 10:30,19,12.55,12.58,12.49,12.52,32
20100401|2010-03-19 11:00,19,12.52,12.52,12.52,12.52,2
20100401|2010-03-19 11:30,19,12.5,12.5,12.5,12.5,5
20100401|2010-03-19 12:00,19,12.5,12.5,12.45,12.45,12
20100401|2010-03-22 09:00,22,12.41,12.5,12.41,12.46,12
20100401|2010-03-22 09:30,22,12.43,12.56,12.43,12.5,31
20100401|2010-03-22 10:00,22,12.48,12.48,12.39,12.4,5
20100401|2010-03-22 10:30,22,12.4,12.45,12.35,12.39,34
20100401|2010-03-22 11:00,22,12.35,12.36,12.35,12.35,16
20100401|2010-03-22 11:30,22,12.34,12.34,12.33,12.33,11
20100401|2010-03-22 12:00,22,12.32,12.32,12.29,12.29,5
20100401|2010-03-22 12:30,22,12.3,12.34,12.29,12.34,18
20100401|2010-03-22 13:00,22,12.34,12.35,12.33,12.33,7
20100401|2010-03-23 09:00,23,12.33,12.33,12.27,12.31,41
20100401|2010-03-23 09:30,23,12.27,12.27,12.2,12.25,52
20100401|2010-03-23 10:00,23,12.28,12.3,12.28,12.3,26
20100401|2010-03-23 10:30,23,12.31,12.4,12.3,12.4,19
20100401|2010-03-23 11:00,23,12.4,12.41,12.38,12.38,7
20100401|2010-03-23 11:30,23,12.35,12.35,12.35,12.35,5
20100401|2010-03-23 12:00,23,12.36,12.36,12.35,12.35,7
20100401|2010-03-23 12:30,23,12.32,12.35,12.3,12.35,7
20100401|2010-03-23 13:30,23,12.35,12.35,12.35,12.35,6
20100401|2010-03-23 14:00,23,12.35,12.35,12.35,12.35,13
20100401|2010-03-23 14:30,23,12.35,12.35,12.35,12.35,9
20100401|2010-03-24 08:30,24,12.42,12.49,12.42,12.45,8
20100401|2010-03-24 09:00,24,12.45,12.53,12.45,12.48,26
20100401|2010-03-24 09:30,24,12.5,12.5,12.48,12.5,17
20100401|2010-03-24 10:00,24,12.5,12.5,12.46,12.46,8
20100401|2010-03-24 10:30,24,12.46,12.53,12.44,12.44,15
20100401|2010-03-24 11:00,24,12.5,12.55,12.5,12.55,36
20100401|2010-03-24 11:30,24,12.58,12.58,12.56,12.56,4
20100401|2010-03-24 12:00,24,12.57,12.57,12.55,12.57,8
20100401|2010-03-24 12:30,24,12.56,12.57,12.55,12.57,8
20100401|2010-03-24 13:30,24,12.56,12.57,12.56,12.57,5
20100401|2010-03-24 14:00,24,12.55,12.55,12.55,12.55,1
20100401|2010-03-24 14:30,24,12.57,12.57,12.57,12.57,1
20100401|2010-03-24 15:00,24,12.58,12.58,12.58,12.58,4
20100401|2010-03-25 01:30,25,12.58,12.58,12.58,12.58,2
20100401|2010-03-25 05:00,25,12.58,12.58,12.58,12.58,1
20100401|2010-03-25 06:00,25,12.6,12.6,12.6,12.6,2
20100401|2010-03-25 07:30,25,12.58,12.58,12.58,12.58,1
20100401|2010-03-25 08:00,25,12.6,12.6,12.6,12.6,2
20100401|2010-03-25 08:30,25,12.62,12.62,12.62,12.62,19
20100401|2010-03-25 09:00,25,12.59,12.59,12.52,12.57,21
20100401|2010-03-25 09:30,25,12.5,12.5,12.5,12.5,4
20100401|2010-03-25 10:00,25,12.5,12.52,12.49,12.49,8
20100401|2010-03-25 10:30,25,12.46,12.6,12.46,12.56,46
20100401|2010-03-25 11:00,25,12.53,12.53,12.5,12.5,10
20100401|2010-03-25 12:00,25,12.53,12.53,12.53,12.53,1
20100401|2010-03-25 12:30,25,12.5,12.53,12.5,12.53,2
20100401|2010-03-25 13:00,25,12.53,12.53,12.53,12.53,2
20100401|2010-03-25 13:30,25,12.52,12.52,12.52,12.52,2
20100401|2010-03-25 15:30,25,12.5,12.5,12.5,12.5,2
20100401|2010-03-25 17:30,26,12.5,12.5,12.5,12.5,10
20100401|2010-03-25 18:00,26,12.5,12.5,12.5,12.5,12
20100401|2010-03-26 07:30,26,12.47,12.52,12.47,12.52,27
20100401|2010-03-26 08:00,26,12.52,12.52,12.52,12.52,1
20100401|2010-03-26 08:30,26,12.52,12.52,12.49,12.49,11
20100401|2010-03-26 09:00,26,12.49,12.53,12.49,12.5,24
20100401|2010-03-26 09:30,26,12.5,12.51,12.49,12.5,18
20100401|2010-03-26 10:00,26,12.49,12.49,12.48,12.48,6
20100401|2010-03-26 10:30,26,12.49,12.62,12.49,12.6,142
20100401|2010-03-26 11:00,26,12.6,12.63,12.58,12.6,13
20100401|2010-03-26 11:30,26,12.6,12.63,12.6,12.63,18
20100401|2010-03-26 12:00,26,12.63,12.65,12.6,12.65,17
20100401|2010-03-26 12:30,26,12.64,12.65,12.58,12.65,16
20100401|2010-03-26 13:00,26,12.62,12.65,12.61,12.62,23
20100401|2010-03-26 13:30,26,12.62,12.62,12.62,12.62,5
20100401|2010-03-28 18:00,29,12.5,12.58,12.45,12.58,3
20100401|2010-03-29 01:00,29,12.52,12.52,12.52,12.52,1
20100401|2010-03-29 08:00,29,12.53,12.53,12.53,12.53,1
20100401|2010-03-29 08:30,29,12.53,12.53,12.53,12.53,3
20100401|2010-03-29 09:00,29,12.5,12.53,12.5,12.53,5
20100401|2010-03-29 09:30,29,12.54,12.54,12.54,12.54,6
20100401|2010-03-29 10:00,29,12.51,12.51,12.51,12.51,8
20100401|2010-03-29 10:30,29,12.53,12.6,12.51,12.6,31
20100401|2010-03-29 11:00,29,12.57,12.57,12.56,12.56,8
20100401|2010-03-29 12:00,29,12.58,12.59,12.58,12.59,4
20100401|2010-03-29 12:30,29,12.59,12.59,12.59,12.59,1
20100401|2010-03-29 14:00,29,12.59,12.59,12.59,12.59,1
20100401|2010-03-30 08:30,30,12.59,12.6,12.59,12.6,2
20100401|2010-03-30 09:00,30,12.6,12.63,12.6,12.61,14
20100401|2010-03-30 09:30,30,12.62,12.62,12.62,12.62,1
20100401|2010-03-30 10:00,30,12.61,12.61,12.61,12.61,1
20100401|2010-03-30 10:30,30,12.62,12.68,12.61,12.63,39
20100401|2010-03-30 11:00,30,12.65,12.67,12.63,12.63,13
20100401|2010-03-30 11:30,30,12.64,12.64,12.63,12.64,10
20100401|2010-03-30 12:00,30,12.63,12.63,12.59,12.6,87
20100401|2010-03-30 12:30,30,12.6,12.6,12.6,12.6,6
20100401|2010-03-31 04:30,31,12.62,12.62,12.62,12.62,2
20100401|2010-03-31 07:00,31,12.62,12.62,12.62,12.62,1
20100401|2010-03-31 07:30,31,12.62,12.62,12.6,12.6,10
20100401|2010-03-31 08:00,31,12.6,12.6,12.6,12.6,20
20100401|2010-03-31 09:00,31,12.6,12.62,12.6,12.62,83
20100401|2010-03-31 09:30,31,12.62,12.62,12.57,12.6,13
20100401|2010-03-31 10:00,31,12.6,12.62,12.6,12.6,20
20100401|2010-03-31 10:30,31,12.6,12.67,12.6,12.66,21
20100401|2010-03-31 11:00,31,12.63,12.63,12.63,12.63,4
20100401|2010-03-31 11:30,31,12.63,12.63,12.62,12.63,24
20100401|2010-03-31 12:30,31,12.62,12.62,12.62,12.62,1
20100401|2010-03-31 13:00,31,12.61,12.65,12.61,12.65,5
20100401|2010-03-31 14:30,31,12.6,12.6,12.6,12.6,5
20100401|2010-04-01 06:00,1,12.62,12.66,12.62,12.66,3
20100401|2010-04-01 08:30,1,12.65,12.67,12.63,12.65,23
20100401|2010-04-01 09:00,1,12.65,12.65,12.65,12.65,2
20100401|2010-04-01 10:00,1,12.65,12.65,12.6,12.6,15
20100401|2010-04-01 10:30,1,12.62,12.65,12.62,12.65,27
20100401|2010-04-01 12:00,1,12.65,12.7,12.65,12.7,19
20100401|2010-04-01 12:30,1,12.69,12.72,12.69,12.72,21
20100401|2010-04-01 13:00,1,12.71,12.72,12.71,12.72,3
20100401|2010-04-01 13:30,1,12.72,12.75,12.72,12.75,9
20100401|2010-04-01 15:00,1,12.71,12.71,12.71,12.71,1
20100401|2010-04-05 09:30,5,12.73,12.73,12.73,12.73,1
20100401|2010-04-05 10:00,5,12.75,12.75,12.75,12.75,7
20100401|2010-04-05 10:30,5,12.71,12.8,12.71,12.8,30
20100401|2010-04-05 11:00,5,12.8,12.82,12.8,12.82,25
20100401|2010-04-05 11:30,5,12.81,12.81,12.81,12.81,1
20100401|2010-04-05 13:00,5,12.83,12.83,12.83,12.83,1
20100401|2010-04-05 13:30,5,12.79,12.79,12.79,12.79,1
20100401|2010-04-06 07:30,6,12.8,12.8,12.8,12.8,2
20100401|2010-04-06 08:00,6,12.82,12.85,12.82,12.85,17
20100401|2010-04-06 08:30,6,12.84,12.89,12.84,12.89,17
20100401|2010-04-06 09:00,6,12.86,12.86,12.86,12.86,23
20100401|2010-04-06 09:30,6,12.86,12.86,12.83,12.86,47
20100401|2010-04-06 10:00,6,12.86,12.86,12.86,12.86,70
20100401|2010-04-06 10:30,6,12.86,12.86,12.82,12.86,15
20100401|2010-04-06 11:00,6,12.86,12.86,12.81,12.81,9
20100401|2010-04-06 11:30,6,12.83,12.85,12.83,12.85,4
20100401|2010-04-06 12:00,6,12.86,12.86,12.86,12.86,1
20100401|2010-04-06 13:00,6,12.83,12.83,12.83,12.83,9
20100401|2010-04-06 13:30,6,12.83,12.83,12.83,12.83,10
20100401|2010-04-06 14:00,6,12.84,12.84,12.83,12.83,21
20100401|2010-04-06 15:00,6,12.84,12.84,12.84,12.84,2
20100401|2010-04-06 15:30,6,12.84,12.84,12.84,12.84,3
20100401|2010-04-07 07:30,7,12.85,12.85,12.85,12.85,1
20100401|2010-04-07 08:00,7,12.84,12.84,12.84,12.84,2
20100401|2010-04-07 08:30,7,12.85,12.88,12.85,12.88,30
20100401|2010-04-07 09:00,7,12.9,12.93,12.9,12.93,23
20100401|2010-04-07 09:30,7,12.86,12.88,12.86,12.87,117
20100401|2010-04-07 10:00,7,12.88,12.88,12.85,12.85,22
20100401|2010-04-07 10:30,7,12.85,12.88,12.85,12.88,47
20100401|2010-04-07 11:30,7,12.85,12.85,12.85,12.85,10
20100401|2010-04-07 14:00,7,12.84,12.84,12.84,12.84,1
20100401|2010-04-08 09:00,8,12.8,12.83,12.8,12.83,19
20100401|2010-04-08 09:30,8,12.82,12.82,12.82,12.82,1
20100401|2010-04-08 10:00,8,12.82,12.82,12.79,12.79,11
20100401|2010-04-08 10:30,8,12.88,12.88,12.83,12.83,14
20100401|2010-04-08 11:00,8,12.8,12.8,12.8,12.8,1
20100401|2010-04-08 11:30,8,12.79,12.79,12.5,12.75,15
20100401|2010-04-08 13:00,8,12.83,12.83,12.83,12.83,2
20100401|2010-04-08 13:30,8,12.8,12.8,12.8,12.8,2
20100401|2010-04-08 14:30,8,12.8,12.8,12.8,12.8,1
20100401|2010-04-09 00:00,9,12.83,12.84,12.83,12.84,5
20100401|2010-04-09 05:00,9,12.81,12.81,12.81,12.81,2
20100401|2010-04-09 07:30,9,12.84,12.9,12.84,12.9,38
20100401|2010-04-09 08:00,9,12.9,12.9,12.86,12.86,5
20100401|2010-04-09 08:30,9,12.86,12.9,12.86,12.9,12
20100401|2010-04-09 09:00,9,12.92,12.95,12.92,12.95,14
20100401|2010-04-09 09:30,9,12.89,12.9,12.88,12.88,4
20100401|2010-04-09 10:00,9,12.9,12.9,12.9,12.9,8
20100401|2010-04-09 10:30,9,12.88,12.88,12.8,12.8,21
20100401|2010-04-09 12:00,9,12.88,12.88,12.81,12.81,14
20100401|2010-04-09 12:30,9,12.82,12.82,12.81,12.81,8
20100401|2010-04-09 13:30,9,12.81,12.81,12.8,12.8,12
20100401|2010-04-11 23:00,12,12.85,12.85,12.85,12.85,1
20100401|2010-04-12 08:00,12,12.85,12.86,12.85,12.86,3
20100401|2010-04-12 09:00,12,12.86,12.86,12.83,12.83,7
20100401|2010-04-12 10:30,12,12.82,12.82,12.82,12.82,10
20100401|2010-04-12 11:30,12,12.82,12.82,12.82,12.82,1
20100401|2010-04-12 12:00,12,12.82,12.82,12.82,12.82,36
20100401|2010-04-12 13:00,12,12.84,12.85,12.84,12.85,6
20100401|2010-04-12 17:00,13,12.85,12.85,12.85,12.85,1
20100401|2010-04-13 09:00,13,12.82,12.82,12.82,12.82,1
20100401|2010-04-13 10:00,13,12.82,12.82,12.82,12.82,1
20100401|2010-04-13 10:30,13,12.82,12.82,12.82,12.82,2
20100401|2010-04-13 11:00,13,12.82,12.82,12.82,12.82,11
20100401|2010-04-13 12:00,13,12.81,12.81,12.81,12.81,17
20100401|2010-04-13 12:30,13,12.81,12.81,12.81,12.81,21
20100401|2010-04-14 06:00,14,12.82,12.82,12.82,12.82,5
20100401|2010-04-14 06:30,14,12.83,12.83,12.81,12.81,9
20100401|2010-04-14 07:30,14,12.81,12.81,12.81,12.81,1
20100401|2010-04-14 08:00,14,12.81,12.81,12.8,12.81,5
20100401|2010-04-14 08:30,14,12.82,12.83,12.82,12.83,14
20100401|2010-04-14 09:00,14,12.82,12.82,12.8,12.8,11
20100401|2010-04-14 10:30,14,12.82,12.82,12.82,12.82,4
20100401|2010-04-14 11:00,14,12.85,12.85,12.84,12.84,26
20100401|2010-04-15 09:00,15,12.85,12.85,12.85,12.85,1
20100401|2010-04-15 09:30,15,12.85,12.85,12.85,12.85,36
20100401|2010-04-15 10:00,15,12.86,12.86,12.86,12.86,10
20100401|2010-04-15 10:30,15,12.86,12.86,12.85,12.85,8
20100401|2010-04-16 07:30,16,12.85,12.85,12.85,12.85,1
20100401|2010-04-16 08:00,16,12.85,12.85,12.85,12.85,4
20100401|2010-04-16 09:00,16,12.85,12.85,12.85,12.85,7
20100401|2010-04-16 10:00,16,12.85,12.85,12.85,12.85,29
20100401|2010-04-16 10:30,16,12.85,12.85,12.85,12.85,29
20100401|2010-04-16 11:00,16,12.85,12.85,12.85,12.85,4
20100401|2010-04-16 11:30,16,12.85,12.85,12.85,12.85,22
20100401|2010-04-16 12:30,16,12.84,12.89,12.84,12.86,51
20100401|2010-04-16 13:00,16,12.85,12.85,12.85,12.85,1
20100401|2010-04-19 09:30,19,12.85,12.85,12.85,12.85,4
20100401|2010-04-19 10:00,19,12.85,12.85,12.85,12.85,2
20100401|2010-04-19 11:00,19,12.85,12.85,12.85,12.85,3
20100401|2010-04-19 18:30,20,12.86,12.86,12.86,12.86,1
20100401|2010-04-20 08:30,20,12.86,12.86,12.86,12.86,1
20100401|2010-04-20 09:00,20,12.85,12.85,12.85,12.85,4
20100401|2010-04-20 09:30,20,12.85,12.85,12.85,12.85,3
20100401|2010-04-20 13:30,20,12.86,12.86,12.86,12.86,2
20100401|2010-04-21 09:30,21,12.85,12.85,12.83,12.85,14
20100401|2010-04-21 10:00,21,12.83,12.83,12.83,12.83,1
20100401|2010-04-21 10:30,21,12.84,12.84,12.84,12.84,2
20100401|2010-04-21 13:00,21,12.84,12.84,12.84,12.84,4
20100401|2010-04-21 13:30,21,12.84,12.84,12.84,12.84,2
20100401|2010-04-21 14:00,21,12.84,12.85,12.84,12.85,5
20100401|2010-04-22 10:00,22,12.84,12.84,12.84,12.84,5
20100401|2010-04-22 10:30,22,12.84,12.84,12.84,12.84,5
20100401|2010-04-22 11:30,22,12.82,12.82,12.82,12.82,1
20100401|2010-04-22 13:00,22,12.82,12.82,12.82,12.82,4
20100401|2010-04-22 15:00,22,12.85,12.85,12.85,12.85,1
20100401|2010-04-23 07:30,23,12.9,12.96,12.9,12.91,27
20100401|2010-04-23 09:00,23,12.91,12.91,12.9,12.9,20
20100401|2010-04-23 09:30,23,12.9,12.9,12.9,12.9,68
20100401|2010-04-23 10:00,23,12.9,12.9,12.9,12.9,29
20100401|2010-04-23 10:30,23,12.92,12.92,12.92,12.92,1
20100401|2010-04-23 11:00,23,12.92,12.93,12.92,12.93,45
20100401|2010-04-23 11:30,23,12.95,12.96,12.95,12.96,12
20100401|2010-04-23 12:00,23,12.94,12.94,12.94,12.94,10
20100401|2010-04-23 12:30,23,12.95,12.95,12.95,12.95,1
20100401|2010-04-23 13:00,23,12.96,12.96,12.96,12.96,2
20100401|2010-04-26 09:30,26,12.96,12.97,12.96,12.96,101
20100401|2010-04-26 10:30,26,12.97,12.97,12.95,12.97,9
20100401|2010-04-26 12:30,26,12.95,12.95,12.95,12.95,1
20100401|2010-04-26 14:30,26,12.94,12.94,12.94,12.94,1
20100401|2010-04-27 07:00,27,12.93,12.93,12.93,12.93,1
20100401|2010-04-27 11:30,27,12.95,12.95,12.95,12.95,4
20100401|2010-04-27 12:00,27,12.95,12.95,12.95,12.95,2
20100401|2010-04-27 13:00,27,12.93,12.93,12.93,12.93,1
20100401|2010-04-27 14:00,27,12.94,12.94,12.94,12.94,1
20100401|2010-04-28 11:00,28,12.95,12.96,12.95,12.96,8
20100401|2010-04-28 13:00,28,12.94,12.94,12.94,12.94,1
20100401|2010-04-29 10:00,29,12.94,12.96,12.94,12.96,4
20100401|2010-04-29 11:30,29,12.96,12.96,12.96,12.96,3
20100601|2008-07-02 16:00,2,19.15,19.15,19.15,19.15,0
20100601|2008-07-03 16:00,3,19.15,19.15,19.15,19.15,0
20100601|2008-07-04 15:30,4,19.15,19.15,19.15,19.15,0
20100601|2008-07-07 16:00,7,19.15,19.15,19.15,19.15,0
20100601|2008-07-08 07:30,8,19.2,19.2,19.2,19.2,0
20100601|2008-07-08 11:30,8,19.2,19.2,19.2,19.2,0
20100601|2008-07-08 16:00,8,19.2,19.2,19.2,19.2,0
20100601|2008-07-09 16:00,9,19.2,19.2,19.2,19.2,0
20100601|2008-07-10 16:00,10,19.2,19.2,19.2,19.2,0
20100601|2008-07-11 16:00,11,19.2,19.2,19.2,19.2,0
20100601|2008-07-14 16:00,14,19.2,19.2,19.2,19.2,0
20100601|2008-07-15 16:00,15,19.2,19.2,19.2,19.2,0
20100601|2008-07-16 16:00,16,19.2,19.2,19.2,19.2,0
20100601|2008-07-17 16:00,17,19.2,19.2,19.2,19.2,0
20100601|2008-07-18 16:00,18,19.2,19.2,19.2,19.2,0
20100601|2008-07-21 16:00,21,19.2,19.2,19.2,19.2,0
20100601|2008-07-22 09:30,22,19.18,19.18,19.18,19.18,0
20100601|2008-07-22 16:00,22,19.18,19.18,19.18,19.18,0
20100601|2008-07-23 16:00,23,19.18,19.18,19.18,19.18,0
20100601|2008-07-24 16:00,24,19.18,19.18,19.18,19.18,0
20100601|2008-07-25 16:00,25,19.18,19.18,19.18,19.18,0
20100601|2008-07-28 16:00,28,19.18,19.18,19.18,19.18,0
20100601|2008-07-29 16:00,29,19.18,19.18,19.18,19.18,0
20100601|2008-07-30 16:00,30,19.05,19.05,19.05,19.05,0
20100601|2008-07-31 14:30,31,19.05,19.05,19.05,19.05,0
20100601|2008-07-31 16:00,31,19.05,19.05,19.05,19.05,0
20100601|2008-08-01 09:00,1,19.05,19.05,19.05,19.05,0
20100601|2008-08-01 16:00,1,19.05,19.05,19.05,19.05,0
20100601|2008-08-04 16:00,4,19.05,19.05,19.05,19.05,0
20100601|2008-08-05 16:00,5,19,19,19,19,0
20100601|2008-08-06 16:00,6,19,19,19,19,0
20100601|2008-08-07 14:30,7,18.95,18.95,18.95,18.95,0
20100601|2008-08-07 16:00,7,18.95,18.95,18.95,18.95,0
20100601|2008-08-08 16:00,8,18.8,18.8,18.8,18.8,0
20100601|2008-08-11 16:00,11,18.7,18.7,18.7,18.7,0
20100601|2008-08-12 09:30,12,18.6,18.6,18.6,18.6,0
20100601|2008-08-12 16:00,12,18.6,18.6,18.6,18.6,0
20100601|2008-08-13 09:30,13,18.6,18.6,18.6,18.6,0
20100601|2008-08-13 16:00,13,18.6,18.6,18.6,18.6,0
20100601|2008-08-14 16:00,14,18.6,18.6,18.6,18.6,0
20100601|2008-08-15 16:00,15,18.6,18.6,18.6,18.6,0
20100601|2008-08-18 16:00,18,18.6,18.6,18.6,18.6,0
20100601|2008-08-19 16:00,19,18.6,18.6,18.6,18.6,0
20100601|2008-08-20 09:00,20,18.02,18.02,18.02,18.02,0
20100601|2008-08-20 16:00,20,18.02,18.02,18.02,18.02,0
20100601|2008-08-21 16:00,21,18.02,18.02,18.02,18.02,0
20100601|2008-08-22 16:00,22,18.19,18.19,18.19,18.19,0
20100601|2008-08-25 16:00,25,18.19,18.19,18.19,18.19,0
20100601|2008-08-26 16:00,26,18.19,18.19,18.19,18.19,0
20100601|2008-08-27 16:00,27,18.19,18.19,18.19,18.19,0
20100601|2008-08-28 16:00,28,18.19,18.19,18.19,18.19,0
20100601|2008-08-29 16:00,29,18.07,18.07,18.07,18.07,0
20100601|2008-09-02 16:00,2,17.95,17.95,17.95,17.95,0
20100601|2008-09-03 16:00,3,17.95,17.95,17.95,17.95,0
20100601|2008-09-04 16:00,4,17.95,17.95,17.95,17.95,0
20100601|2008-09-05 16:00,5,17.95,17.95,17.95,17.95,0
20100601|2008-09-08 16:00,8,17.78,17.78,17.78,17.78,0
20100601|2008-09-09 16:00,9,17.7,17.7,17.7,17.7,0
20100601|2008-09-10 16:00,10,17.33,17.33,17.33,17.33,0
20100601|2008-09-11 16:00,11,17.33,17.33,17.33,17.33,0
20100601|2008-09-12 16:00,12,17.31,17.31,17.31,17.31,0
20100601|2008-09-15 10:00,15,17.31,17.31,17.31,17.31,0
20100601|2008-09-15 16:00,15,17.31,17.31,17.31,17.31,0
20100601|2008-09-16 16:00,16,17.25,17.25,17.25,17.25,0
20100601|2008-09-17 16:00,17,17.25,17.25,17.25,17.25,0
20100601|2008-09-18 16:00,18,17.25,17.25,17.25,17.25,0
20100601|2008-09-19 16:00,19,17.25,17.25,17.25,17.25,0
20100601|2008-09-22 16:00,22,17.25,17.25,17.25,17.25,0
20100601|2008-09-23 16:00,23,17.25,17.25,17.25,17.25,0
20100601|2008-09-24 16:00,24,17.25,17.25,17.25,17.25,0
20100601|2008-09-25 16:00,25,17.25,17.25,17.25,17.25,0
20100601|2008-09-26 16:00,26,17.25,17.25,17.25,17.25,0
20100601|2008-09-29 16:00,29,17.15,17.15,17.15,17.15,0
20100601|2008-09-30 10:30,30,17,17,17,17,0
20100601|2008-09-30 12:30,30,16.95,16.95,16.95,16.95,0
20100601|2008-09-30 16:00,30,16.95,16.95,16.95,16.95,0
20100601|2008-10-01 14:30,1,16.95,16.95,16.95,16.95,0
20100601|2008-10-01 16:00,1,16.95,16.95,16.95,16.95,0
20100601|2008-10-02 16:00,2,16.95,16.95,16.95,16.95,0
20100601|2008-10-03 16:00,3,16.95,16.95,16.95,16.95,0
20100601|2008-10-06 16:00,6,16.95,16.95,16.95,16.95,0
20100601|2008-10-07 16:00,7,16.95,16.95,16.95,16.95,0
20100601|2008-10-08 16:00,8,16.95,16.95,16.95,16.95,0
20100601|2008-10-09 16:00,9,16.95,16.95,16.95,16.95,0
20100601|2008-10-10 16:00,10,16.95,16.95,16.95,16.95,0
20100601|2008-10-13 16:00,13,16.84,16.84,16.84,16.84,0
20100601|2008-10-14 16:00,14,16.84,16.84,16.84,16.84,0
20100601|2008-10-15 16:00,15,16.84,16.84,16.84,16.84,0
20100601|2008-10-16 09:30,16,16.55,16.55,16.55,16.55,0
20100601|2008-10-16 16:00,16,16.55,16.55,16.55,16.55,0
20100601|2008-10-17 16:00,17,15.8,15.8,15.8,15.8,0
20100601|2008-10-20 16:00,20,15.8,15.8,15.8,15.8,0
20100601|2008-10-21 16:00,21,15.8,15.8,15.8,15.8,0
20100601|2008-10-22 16:00,22,15.8,15.8,15.8,15.8,0
20100601|2008-10-23 16:00,23,15.8,15.8,15.8,15.8,0
20100601|2008-10-24 16:00,24,15.8,15.8,15.8,15.8,0
20100601|2008-10-27 16:00,27,15.8,15.8,15.8,15.8,0
20100601|2008-10-28 16:00,28,15.8,15.8,15.8,15.8,0
20100601|2008-10-29 16:00,29,15.8,15.8,15.8,15.8,0
20100601|2008-10-30 16:00,30,15.8,15.8,15.8,15.8,0
20100601|2008-10-31 16:00,31,15.8,15.8,15.8,15.8,0
20100601|2008-11-10 13:30,10,15.6,15.6,15.6,15.6,8
20100601|2009-01-26 10:30,26,15,15,15,15,1
20100601|2009-01-29 12:30,29,15.1,15.1,15.1,15.1,1
20100601|2009-01-30 09:30,30,15.05,15.05,15.05,15.05,1
20100601|2009-02-09 09:30,9,15.05,15.05,15.05,15.05,1
20100601|2009-02-20 10:00,20,14.8,14.8,14.8,14.8,1
20100601|2009-02-23 13:00,23,14.75,14.75,14.75,14.75,1
20100601|2009-03-09 12:30,9,15.05,15.05,15.05,15.05,10
20100601|2009-03-13 12:00,13,15.15,15.15,15.15,15.15,1
20100601|2009-03-16 13:30,16,15.18,15.18,15.18,15.18,1
20100601|2009-03-16 15:00,16,15.2,15.2,15.2,15.2,5
20100601|2009-03-17 10:00,17,15.3,15.3,15.3,15.3,10
20100601|2009-03-17 11:00,17,15.32,15.32,15.32,15.32,1
20100601|2009-03-17 11:30,17,15.27,15.27,15.27,15.27,1
20100601|2009-03-18 10:00,18,15.33,15.33,15.33,15.33,1
20100601|2009-03-19 09:30,19,15.33,15.33,15.33,15.33,5
20100601|2009-03-19 11:00,19,15.5,15.5,15.5,15.5,1
20100601|2009-03-19 20:30,20,15.55,15.55,15.55,15.55,1
20100601|2009-03-24 07:30,24,15.62,15.62,15.62,15.62,1
20100601|2009-03-25 10:30,25,15.75,15.75,15.75,15.75,2
20100601|2009-03-26 08:30,26,15.65,15.8,15.65,15.75,5
20100601|2009-03-31 13:00,31,15.67,15.67,15.67,15.67,1
20100601|2009-04-01 09:00,1,15.63,15.63,15.63,15.63,2
20100601|2009-04-01 12:30,1,15.6,15.6,15.6,15.6,2
20100601|2009-04-01 18:00,2,15.6,15.6,15.6,15.6,1
20100601|2009-04-03 09:00,3,15.6,15.6,15.6,15.6,1
20100601|2009-04-06 12:30,6,15.65,15.65,15.65,15.65,2
20100601|2009-04-07 09:30,7,15.6,15.6,15.58,15.58,2
20100601|2009-04-07 10:00,7,15.58,15.6,15.58,15.6,2
20100601|2009-04-07 12:00,7,15.55,15.55,15.55,15.55,1
20100601|2009-04-08 07:30,8,15.52,15.52,15.52,15.52,1
20100601|2009-04-09 12:30,9,15.69,15.7,15.69,15.7,2
20100601|2009-04-15 10:00,15,15.6,15.8,15.6,15.8,2
20100601|2009-04-15 15:00,15,15.8,15.8,15.8,15.8,2
20100601|2009-04-16 10:00,16,15.75,15.78,15.75,15.78,6
20100601|2009-04-16 10:30,16,15.8,15.8,15.8,15.8,1
20100601|2009-04-17 11:00,17,15.77,15.77,15.77,15.77,4
20100601|2009-04-21 12:30,21,15.85,15.85,15.85,15.85,5
20100601|2009-04-22 13:00,22,15.89,15.91,15.86,15.91,3
20100601|2009-04-27 17:30,28,15.74,15.85,15.74,15.85,2
20100601|2009-04-27 18:30,28,15.8,15.8,15.8,15.8,1
20100601|2009-04-30 15:00,30,15.65,15.65,15.65,15.65,1
20100601|2009-05-04 10:30,4,15.6,15.65,15.6,15.65,2
20100601|2009-05-05 08:00,5,15.53,15.55,15.52,15.55,6
20100601|2009-05-05 11:00,5,15.49,15.6,15.49,15.6,2
20100601|2009-05-06 14:30,6,15.55,15.55,15.55,15.55,1
20100601|2009-05-07 13:00,7,15.64,15.64,15.64,15.64,1
20100601|2009-05-11 11:00,11,15.6,15.88,15.6,15.88,2
20100601|2009-05-11 13:00,11,15.8,15.84,15.8,15.84,2
20100601|2009-05-11 14:30,11,15.8,15.8,15.8,15.8,1
20100601|2009-05-11 15:00,11,15.8,15.8,15.8,15.8,1
20100601|2009-05-12 10:00,12,15.9,15.94,15.9,15.94,11
20100601|2009-05-13 09:30,13,15.9,15.9,15.9,15.9,1
20100601|2009-05-13 10:30,13,15.94,15.94,15.91,15.91,2
20100601|2009-05-13 11:30,13,15.94,15.94,15.94,15.94,1
20100601|2009-05-13 12:00,13,15.98,15.98,15.98,15.98,2
20100601|2009-05-14 11:00,14,15.98,15.98,15.98,15.98,6
20100601|2009-05-14 12:30,14,15.98,15.98,15.98,15.98,7
20100601|2009-05-14 13:00,14,15.98,16,15.98,16,3
20100601|2009-05-15 12:00,15,15.82,15.82,15.82,15.82,1
20100601|2009-05-15 12:30,15,15.83,15.9,15.83,15.9,5
20100601|2009-05-15 13:00,15,15.86,15.93,15.86,15.88,3
20100601|2009-05-18 10:30,18,15.9,15.9,15.9,15.9,1
20100601|2009-05-18 13:00,18,15.9,15.95,15.9,15.95,4
20100601|2009-05-19 09:00,19,15.85,15.85,15.8,15.8,2
20100601|2009-05-19 10:30,19,15.8,15.8,15.8,15.8,1
20100601|2009-05-19 14:00,19,15.8,15.8,15.8,15.8,1
20100601|2009-05-20 09:30,20,15.83,15.83,15.83,15.83,1
20100601|2009-05-20 10:00,20,15.83,15.9,15.83,15.9,3
20100601|2009-05-20 10:30,20,15.83,15.83,15.8,15.8,3
20100601|2009-05-20 15:30,20,15.79,15.79,15.79,15.79,1
20100601|2009-05-21 10:00,21,15.75,15.75,15.75,15.75,1
20100601|2009-05-22 08:00,22,15.69,15.72,15.69,15.72,2
20100601|2009-05-22 09:30,22,15.73,15.73,15.73,15.73,1
20100601|2009-05-22 10:00,22,15.73,15.73,15.73,15.73,2
20100601|2009-05-22 10:30,22,15.73,15.73,15.73,15.73,1
20100601|2009-05-22 13:00,22,15.79,15.79,15.79,15.79,1
20100601|2009-05-26 09:00,26,15.75,15.75,15.75,15.75,1
20100601|2009-05-26 10:00,26,15.7,15.7,15.7,15.7,1
20100601|2009-05-26 11:30,26,15.72,15.72,15.7,15.7,2
20100601|2009-05-27 10:00,27,15.75,15.78,15.75,15.78,2
20100601|2009-05-27 12:30,27,15.85,15.87,15.85,15.87,2
20100601|2009-05-28 09:30,28,15.9,15.9,15.9,15.9,1
20100601|2009-05-28 10:30,28,15.93,15.93,15.93,15.93,1
20100601|2009-05-28 14:00,28,15.87,15.87,15.87,15.87,1
20100601|2009-05-28 14:30,28,15.87,15.87,15.87,15.87,1
20100601|2009-05-29 08:30,29,15.9,15.93,15.9,15.93,2
20100601|2009-05-29 11:00,29,15.88,15.88,15.88,15.88,1
20100601|2009-05-29 11:30,29,15.88,15.88,15.88,15.88,4
20100601|2009-06-01 10:30,1,15.9,15.9,15.9,15.9,1
20100601|2009-06-01 12:30,1,15.92,15.92,15.92,15.92,1
20100601|2009-06-01 13:30,1,15.92,15.92,15.92,15.92,3
20100601|2009-06-02 11:00,2,15.89,15.89,15.89,15.89,2
20100601|2009-06-03 09:00,3,15.86,15.86,15.86,15.86,1
20100601|2009-06-03 10:00,3,15.85,15.85,15.85,15.85,2
20100601|2009-06-03 10:30,3,15.83,15.83,15.81,15.81,2
20100601|2009-06-03 11:00,3,15.85,15.85,15.85,15.85,1
20100601|2009-06-04 08:00,4,15.85,15.85,15.85,15.85,1
20100601|2009-06-04 10:00,4,15.75,15.75,15.75,15.75,1
20100601|2009-06-04 10:30,4,15.77,15.77,15.77,15.77,1
20100601|2009-06-04 11:00,4,15.74,15.74,15.74,15.74,1
20100601|2009-06-05 10:30,5,15.8,15.8,15.75,15.75,2
20100601|2009-06-05 11:00,5,15.75,15.75,15.75,15.75,3
20100601|2009-06-05 11:30,5,15.73,15.73,15.73,15.73,1
20100601|2009-06-05 12:00,5,15.7,15.7,15.7,15.7,1
20100601|2009-06-05 12:30,5,15.7,15.7,15.68,15.68,2
20100601|2009-06-05 13:00,5,15.66,15.66,15.66,15.66,3
20100601|2009-06-05 13:30,5,15.66,15.66,15.66,15.66,5
20100601|2009-06-08 09:30,8,15.7,15.7,15.7,15.7,1
20100601|2009-06-08 12:00,8,15.7,15.7,15.7,15.7,1
20100601|2009-06-08 12:30,8,15.7,15.7,15.7,15.7,1
20100601|2009-06-08 14:00,8,15.75,15.77,15.75,15.77,2
20100601|2009-06-08 19:30,9,15.72,15.72,15.72,15.72,1
20100601|2009-06-09 13:00,9,15.75,15.75,15.75,15.75,1
20100601|2009-06-09 15:30,9,15.76,15.76,15.76,15.76,1
20100601|2009-06-10 08:30,10,15.75,15.75,15.75,15.75,2
20100601|2009-06-10 09:30,10,15.7,15.7,15.7,15.7,3
20100601|2009-06-10 10:00,10,15.7,15.7,15.7,15.7,2
20100601|2009-06-10 12:00,10,15.7,15.7,15.67,15.7,9
20100601|2009-06-10 12:30,10,15.7,15.7,15.66,15.66,8
20100601|2009-06-10 13:00,10,15.69,15.69,15.65,15.65,17
20100601|2009-06-10 13:30,10,15.66,15.7,15.66,15.7,5
20100601|2009-06-11 11:00,11,15.62,15.62,15.62,15.62,1
20100601|2009-06-11 12:00,11,15.6,15.6,15.57,15.57,2
20100601|2009-06-11 12:30,11,15.53,15.53,15.53,15.53,1
20100601|2009-06-12 09:00,12,15.56,15.56,15.5,15.5,3
20100601|2009-06-12 11:00,12,15.44,15.44,15.44,15.44,4
20100601|2009-06-12 11:30,12,15.48,15.48,15.45,15.45,3
20100601|2009-06-12 12:00,12,15.53,15.53,15.5,15.5,5
20100601|2009-06-12 12:30,12,15.45,15.45,15.43,15.43,2
20100601|2009-06-15 10:00,15,15.45,15.45,15.45,15.45,1
20100601|2009-06-15 11:30,15,15.41,15.41,15.41,15.41,1
20100601|2009-06-15 18:00,16,15.4,15.4,15.4,15.4,3
20100601|2009-06-16 08:00,16,15.41,15.41,15.41,15.41,1
20100601|2009-06-16 12:30,16,15.48,15.48,15.48,15.48,1
20100601|2009-06-17 07:00,17,15.45,15.45,15.45,15.45,3
20100601|2009-06-17 10:30,17,15.43,15.43,15.41,15.41,3
20100601|2009-06-17 11:30,17,15.43,15.43,15.43,15.43,1
20100601|2009-06-17 12:00,17,15.45,15.45,15.45,15.45,1
20100601|2009-06-17 12:30,17,15.44,15.49,15.44,15.49,2
20100601|2009-06-17 13:00,17,15.46,15.51,15.41,15.51,16
20100601|2009-06-17 15:00,17,15.48,15.48,15.48,15.48,3
20100601|2009-06-18 09:00,18,15.45,15.45,15.45,15.45,1
20100601|2009-06-18 09:30,18,15.42,15.42,15.42,15.42,1
20100601|2009-06-18 11:00,18,15.45,15.45,15.4,15.4,3
20100601|2009-06-18 13:00,18,15.4,15.46,15.4,15.46,2
20100601|2009-06-18 17:30,19,15.39,15.39,15.39,15.39,2
20100601|2009-06-19 11:00,19,15.4,15.4,15.4,15.4,5
20100601|2009-06-19 12:00,19,15.35,15.35,15.35,15.35,4
20100601|2009-06-19 12:30,19,15.31,15.31,14.68,14.68,12
20100601|2009-06-19 13:00,19,15.2,15.2,15.2,15.2,1
20100601|2009-06-22 09:00,22,15.35,15.37,15.28,15.28,14
20100601|2009-06-22 09:30,22,15.37,15.37,15.33,15.33,5
20100601|2009-06-22 10:30,22,15.18,15.18,15.18,15.18,1
20100601|2009-06-22 11:30,22,15.2,15.2,15.2,15.2,1
20100601|2009-06-22 12:30,22,15.2,15.2,15.18,15.18,4
20100601|2009-06-22 13:00,22,15.15,15.15,15.15,15.15,2
20100601|2009-06-23 07:00,23,15.15,15.15,15.15,15.15,2
20100601|2009-06-23 09:00,23,15.1,15.1,15.1,15.1,2
20100601|2009-06-23 10:00,23,15.13,15.15,15.13,15.15,4
20100601|2009-06-24 12:00,24,15.16,15.16,15.15,15.15,3
20100601|2009-06-25 11:00,25,15.25,15.26,15.25,15.26,2
20100601|2009-06-25 12:00,25,15.28,15.28,15.28,15.28,1
20100601|2009-06-25 12:30,25,15.28,15.33,15.27,15.3,24
20100601|2009-06-25 13:00,25,15.23,15.23,15.23,15.23,1
20100601|2009-06-25 14:00,25,15.28,15.28,15.28,15.28,1
20100601|2009-06-25 18:00,26,15.36,15.36,15.36,15.36,1
20100601|2009-06-26 11:30,26,15.36,15.38,15.36,15.38,5
20100601|2009-06-29 13:30,29,15.28,15.28,15.28,15.28,1
20100601|2009-06-30 10:30,30,15.24,15.24,15.24,15.24,1
20100601|2009-07-01 13:00,1,15.2,15.2,15.2,15.2,1
20100601|2009-07-01 21:00,2,15.25,15.25,15.25,15.25,1
20100601|2009-07-02 13:00,2,15.26,15.26,15.26,15.26,1
20100601|2009-07-06 10:00,6,15.28,15.28,15.28,15.28,2
20100601|2009-07-06 10:30,6,15.25,15.25,15.25,15.25,1
20100601|2009-07-06 12:00,6,15.25,15.25,15.25,15.25,2
20100601|2009-07-06 14:30,6,15.2,15.2,15.2,15.2,2
20100601|2009-07-06 15:00,6,15.15,15.15,15.15,15.15,9
20100601|2009-07-07 11:30,7,15.23,15.23,15.23,15.23,1
20100601|2009-07-07 13:00,7,15.25,15.25,15.25,15.25,1
20100601|2009-07-07 13:30,7,15.25,15.25,15.25,15.25,2
20100601|2009-07-08 09:00,8,15.35,15.35,15.35,15.35,2
20100601|2009-07-08 09:30,8,15.35,15.4,15.35,15.4,6
20100601|2009-07-08 11:00,8,15.35,15.35,15.35,15.35,1
20100601|2009-07-09 10:30,9,15.25,15.25,15.25,15.25,1
20100601|2009-07-09 14:30,9,15.25,15.25,15.25,15.25,1
20100601|2009-07-10 08:00,10,15.3,15.3,15.3,15.3,4
20100601|2009-07-10 09:00,10,15.25,15.3,15.25,15.3,6
20100601|2009-07-10 09:30,10,15.34,15.34,15.34,15.34,1
20100601|2009-07-10 10:00,10,15.3,15.3,15.3,15.3,5
20100601|2009-07-13 13:00,13,15.4,15.4,15.4,15.4,3
20100601|2009-07-14 10:00,14,15.45,15.46,15.45,15.46,2
20100601|2009-07-14 11:00,14,15.4,15.4,15.4,15.4,1
20100601|2009-07-14 11:30,14,15.45,15.45,15.45,15.45,2
20100601|2009-07-14 12:30,14,15.45,15.45,15.45,15.45,2
20100601|2009-07-14 13:00,14,15.45,15.45,15.45,15.45,1
20100601|2009-07-15 08:00,15,15.49,15.5,15.49,15.5,2
20100601|2009-07-15 09:00,15,15.57,15.65,15.57,15.65,3
20100601|2009-07-15 09:30,15,15.7,15.7,15.7,15.7,1
20100601|2009-07-15 10:30,15,15.56,15.56,15.56,15.56,1
20100601|2009-07-15 12:00,15,15.7,15.7,15.7,15.7,1
20100601|2009-07-16 08:00,16,15.75,15.75,15.75,15.75,2
20100601|2009-07-16 09:30,16,15.75,15.75,15.75,15.75,3
20100601|2009-07-16 10:00,16,15.75,15.75,15.75,15.75,2
20100601|2009-07-16 10:30,16,15.79,15.81,15.79,15.81,8
20100601|2009-07-16 11:00,16,15.85,15.86,15.85,15.86,11
20100601|2009-07-16 11:30,16,15.81,15.81,15.81,15.81,1
20100601|2009-07-16 12:00,16,15.86,15.86,15.86,15.86,1
20100601|2009-07-16 12:30,16,15.86,15.88,15.86,15.88,4
20100601|2009-07-16 13:00,16,15.85,15.85,15.85,15.85,1
20100601|2009-07-16 14:00,16,15.76,15.76,15.76,15.76,1
20100601|2009-07-16 15:00,16,15.88,15.88,15.88,15.88,2
20100601|2009-07-17 08:30,17,15.8,15.8,15.8,15.8,1
20100601|2009-07-17 09:30,17,15.88,15.9,15.88,15.9,5
20100601|2009-07-20 10:30,20,15.78,15.83,15.78,15.83,4
20100601|2009-07-20 11:00,20,15.86,15.86,15.86,15.86,2
20100601|2009-07-20 11:30,20,15.87,15.87,15.87,15.87,2
20100601|2009-07-20 12:30,20,15.9,15.9,15.9,15.9,1
20100601|2009-07-20 13:00,20,15.9,15.9,15.9,15.9,4
20100601|2009-07-20 13:30,20,15.9,15.9,15.9,15.9,1
20100601|2009-07-20 14:30,20,15.9,15.9,15.9,15.9,2
20100601|2009-07-21 08:00,21,15.9,15.9,15.9,15.9,1
20100601|2009-07-21 08:30,21,15.9,15.9,15.9,15.9,3
20100601|2009-07-21 10:00,21,15.89,15.89,15.89,15.89,1
20100601|2009-07-21 11:30,21,15.85,15.85,15.85,15.85,1
20100601|2009-07-21 12:00,21,15.85,15.85,15.85,15.85,1
20100601|2009-07-21 13:00,21,15.85,15.85,15.8,15.8,2
20100601|2009-07-21 13:30,21,15.85,15.85,15.85,15.85,1
20100601|2009-07-21 15:00,21,15.75,15.75,15.75,15.75,1
20100601|2009-07-21 17:00,22,15.85,15.85,15.85,15.85,1
20100601|2009-07-22 11:00,22,15.74,15.74,15.74,15.74,2
20100601|2009-07-22 12:30,22,15.76,15.76,15.76,15.76,1
20100601|2009-07-22 13:00,22,15.76,15.84,15.76,15.84,5
20100601|2009-07-22 18:30,23,15.88,15.88,15.88,15.88,1
20100601|2009-07-23 10:30,23,15.86,15.88,15.86,15.88,3
20100601|2009-07-23 11:00,23,15.88,15.88,15.88,15.88,4
20100601|2009-07-23 12:30,23,15.9,15.93,15.9,15.93,15
20100601|2009-07-23 13:00,23,15.93,15.95,15.93,15.95,11
20100601|2009-07-23 15:30,23,15.95,15.95,15.95,15.95,4
20100601|2009-07-23 21:30,24,15.96,15.96,15.96,15.96,1
20100601|2009-07-24 08:00,24,15.95,15.96,15.95,15.96,4
20100601|2009-07-24 09:30,24,15.96,15.96,15.96,15.96,1
20100601|2009-07-24 10:30,24,15.96,15.96,15.96,15.96,1
20100601|2009-07-24 11:00,24,15.96,15.96,15.96,15.96,2
20100601|2009-07-24 11:30,24,15.94,15.94,15.94,15.94,3
20100601|2009-07-27 09:00,27,15.94,15.94,15.94,15.94,1
20100601|2009-07-27 09:30,27,15.94,15.94,15.94,15.94,1
20100601|2009-07-28 07:30,28,15.9,15.9,15.9,15.9,2
20100601|2009-07-28 10:30,28,15.94,15.94,15.9,15.9,2
20100601|2009-07-28 14:00,28,15.9,15.9,15.9,15.9,1
20100601|2009-07-29 09:00,29,15.85,15.85,15.75,15.75,3
20100601|2009-07-29 09:30,29,15.78,15.78,15.78,15.78,1
20100601|2009-07-29 12:00,29,15.77,15.77,15.76,15.76,2
20100601|2009-07-29 12:30,29,15.71,15.71,15.71,15.71,1
20100601|2009-07-30 09:30,30,15.65,15.65,15.65,15.65,2
20100601|2009-07-30 10:30,30,15.65,15.82,15.65,15.76,10
20100601|2009-07-30 11:00,30,15.66,15.66,15.65,15.65,2
20100601|2009-07-30 11:30,30,15.65,15.65,15.65,15.65,1
20100601|2009-07-30 12:00,30,15.63,15.63,15.63,15.63,2
20100601|2009-07-30 12:30,30,15.56,15.59,15.56,15.59,3
20100601|2009-07-30 17:00,31,15.52,15.52,15.52,15.52,2
20100601|2009-07-31 09:00,31,15.73,15.73,15.6,15.61,3
20100601|2009-08-03 11:00,3,15.56,15.59,15.56,15.59,2
20100601|2009-08-03 11:30,3,15.49,15.49,15.49,15.49,1
20100601|2009-08-03 13:00,3,15.47,15.55,15.47,15.55,2
20100601|2009-08-04 11:00,4,15.35,15.35,15.16,15.16,2
20100601|2009-08-04 11:30,4,15.17,15.17,15.17,15.17,1
20100601|2009-08-04 12:00,4,15.17,15.17,15,15,18
20100601|2009-08-04 12:30,4,15.05,15.06,15.01,15.06,3
20100601|2009-08-04 13:00,4,15.03,15.05,15.03,15.05,2
20100601|2009-08-04 14:00,4,14.97,14.97,14.97,14.97,1
20100601|2009-08-04 17:00,5,14.96,14.96,14.96,14.96,2
20100601|2009-08-04 21:00,5,15.05,15.05,15.05,15.05,4
20100601|2009-08-05 09:00,5,15.12,15.12,15.05,15.05,4
20100601|2009-08-05 09:30,5,15.03,15.05,14.99,15,10
20100601|2009-08-05 10:00,5,15,15.05,15,15.02,5
20100601|2009-08-05 10:30,5,15.05,15.05,15.05,15.05,2
20100601|2009-08-05 12:00,5,15.04,15.04,15.04,15.04,1
20100601|2009-08-06 08:30,6,15.18,15.18,15.18,15.18,1
20100601|2009-08-06 11:00,6,15.16,15.16,15.16,15.16,1
20100601|2009-08-06 12:30,6,15.04,15.04,14.99,14.99,9
20100601|2009-08-06 13:00,6,14.99,14.99,14.99,14.99,5
20100601|2009-08-06 14:00,6,14.95,14.95,14.95,14.95,2
20100601|2009-08-07 08:00,7,15.05,15.05,15.05,15.05,4
20100601|2009-08-07 10:00,7,15.07,15.07,15,15,2
20100601|2009-08-07 12:00,7,15,15.07,15,15.07,2
20100601|2009-08-07 12:30,7,15.13,15.13,15.13,15.13,1
20100601|2009-08-07 13:00,7,15.05,15.15,15.05,15.15,2
20100601|2009-08-10 09:00,10,15.1,15.1,15.1,15.1,1
20100601|2009-08-10 10:30,10,15.12,15.12,15.12,15.12,1
20100601|2009-08-10 13:00,10,15.11,15.19,15.11,15.13,11
20100601|2009-08-10 14:00,10,15.17,15.18,15.17,15.18,9
20100601|2009-08-10 20:30,11,15.22,15.22,15.22,15.22,1
20100601|2009-08-11 08:30,11,15.19,15.19,15.19,15.19,1
20100601|2009-08-11 09:00,11,15.22,15.22,15.12,15.12,3
20100601|2009-08-11 09:30,11,15.15,15.15,15.15,15.15,2
20100601|2009-08-11 10:00,11,15.15,15.15,15.15,15.15,2
20100601|2009-08-11 11:30,11,15.19,15.19,15.19,15.19,2
20100601|2009-08-11 13:00,11,15.11,15.18,15.11,15.18,3
20100601|2009-08-11 21:00,12,15.21,15.21,15.21,15.21,1
20100601|2009-08-12 10:00,12,15.08,15.15,15.08,15.08,13
20100601|2009-08-12 10:30,12,15.07,15.1,15.07,15.1,11
20100601|2009-08-12 11:00,12,15.1,15.11,15.07,15.11,3
20100601|2009-08-12 13:00,12,15.11,15.11,15.11,15.11,5
20100601|2009-08-12 18:00,13,15.14,15.14,15.14,15.14,1
20100601|2009-08-13 09:30,13,15.06,15.06,15.06,15.06,1
20100601|2009-08-13 10:30,13,15.04,15.04,15.04,15.04,1
20100601|2009-08-13 11:00,13,14.96,14.96,14.96,14.96,1
20100601|2009-08-13 12:00,13,14.96,14.96,14.96,14.96,1
20100601|2009-08-13 13:00,13,15,15,15,15,1
20100601|2009-08-13 15:30,13,14.9,14.9,14.9,14.9,3
20100601|2009-08-14 10:30,14,14.93,14.93,14.93,14.93,1
20100601|2009-08-14 13:00,14,14.85,14.85,14.8,14.8,6
20100601|2009-08-17 10:00,17,14.8,14.8,14.77,14.77,2
20100601|2009-08-17 11:00,17,14.75,14.75,14.66,14.74,8
20100601|2009-08-17 11:30,17,14.69,14.69,14.69,14.69,1
20100601|2009-08-17 12:00,17,14.48,14.48,14.48,14.48,5
20100601|2009-08-17 12:30,17,14.66,14.66,14.52,14.52,4
20100601|2009-08-17 13:00,17,14.49,14.65,14.49,14.65,8
20100601|2009-08-17 13:30,17,14.65,14.67,14.6,14.6,10
20100601|2009-08-17 14:00,17,14.54,14.54,14.54,14.54,1
20100601|2009-08-17 14:30,17,14.6,14.65,14.46,14.46,5
20100601|2009-08-17 15:00,17,14.5,14.5,14.5,14.5,1
20100601|2009-08-17 15:30,17,14.55,14.55,14.55,14.55,1
20100601|2009-08-18 08:30,18,14.55,14.55,14.55,14.55,1
20100601|2009-08-18 09:00,18,14.55,14.55,14.55,14.55,5
20100601|2009-08-18 09:30,18,14.55,14.55,14.55,14.55,8
20100601|2009-08-18 10:00,18,14.48,14.48,14.47,14.47,2
20100601|2009-08-18 10:30,18,14.5,14.5,14.5,14.5,5
20100601|2009-08-18 12:00,18,14.5,14.5,14.45,14.45,3
20100601|2009-08-18 13:00,18,14.49,14.49,14.49,14.49,1
20100601|2009-08-19 07:00,19,14.44,14.44,14.44,14.44,4
20100601|2009-08-19 09:30,19,14.41,14.41,14.41,14.41,1
20100601|2009-08-19 10:00,19,14.41,14.52,14.41,14.52,4
20100601|2009-08-19 10:30,19,14.52,14.52,14.52,14.52,1
20100601|2009-08-19 11:00,19,14.55,14.55,14.55,14.55,1
20100601|2009-08-19 14:30,19,14.55,14.55,14.55,14.55,1
20100601|2009-08-20 08:30,20,14.65,14.65,14.65,14.65,9
20100601|2009-08-20 09:30,20,14.65,14.65,14.65,14.65,1
20100601|2009-08-20 10:30,20,14.65,14.7,14.59,14.7,5
20100601|2009-08-20 12:30,20,14.69,14.69,14.69,14.69,1
20100601|2009-08-20 13:00,20,14.62,14.64,14.62,14.64,6
20100601|2009-08-20 17:00,21,14.7,14.7,14.7,14.7,2
20100601|2009-08-20 22:30,21,14.68,14.7,14.68,14.7,4
20100601|2009-08-21 07:30,21,14.7,14.74,14.7,14.74,2
20100601|2009-08-21 08:30,21,14.7,14.7,14.7,14.7,11
20100601|2009-08-21 09:00,21,14.75,14.75,14.75,14.75,4
20100601|2009-08-21 09:30,21,14.7,14.7,14.7,14.7,5
20100601|2009-08-21 10:30,21,14.73,14.73,14.73,14.73,1
20100601|2009-08-21 12:00,21,14.8,14.8,14.8,14.8,3
20100601|2009-08-21 12:30,21,14.82,14.88,14.82,14.88,4
20100601|2009-08-24 10:30,24,14.92,14.92,14.92,14.92,1
20100601|2009-08-24 11:00,24,14.9,14.9,14.9,14.9,1
20100601|2009-08-24 12:00,24,14.95,14.99,14.95,14.98,8
20100601|2009-08-24 12:30,24,14.99,14.99,14.99,14.99,1
20100601|2009-08-24 13:30,24,14.95,14.99,14.92,14.92,3
20100601|2009-08-25 08:30,25,15,15,15,15,2
20100601|2009-08-25 15:30,25,14.9,14.9,14.9,14.9,1
20100601|2009-08-26 09:00,26,14.89,14.89,14.89,14.89,1
20100601|2009-08-26 10:00,26,14.87,14.87,14.87,14.87,1
20100601|2009-08-26 11:00,26,14.77,14.88,14.75,14.88,10
20100601|2009-08-26 13:00,26,14.78,14.78,14.78,14.78,1
20100601|2009-08-27 09:30,27,14.78,14.85,14.78,14.85,2
20100601|2009-08-27 11:00,27,14.78,14.79,14.75,14.79,7
20100601|2009-08-27 11:30,27,14.78,14.78,14.78,14.78,6
20100601|2009-08-27 12:30,27,14.79,14.79,14.79,14.79,1
20100601|2009-08-27 13:00,27,14.77,14.77,14.77,14.77,1
20100601|2009-08-28 10:30,28,14.77,14.77,14.77,14.77,2
20100601|2009-08-28 13:00,28,14.77,14.77,14.77,14.77,1
20100601|2009-08-31 09:30,31,14.56,14.58,14.55,14.55,6
20100601|2009-08-31 10:30,31,14.55,14.57,14.54,14.54,5
20100601|2009-08-31 11:00,31,14.5,14.5,14.46,14.5,11
20100601|2009-08-31 11:30,31,14.58,14.58,14.58,14.58,2
20100601|2009-08-31 12:00,31,14.58,14.58,14.58,14.58,2
20100601|2009-08-31 12:30,31,14.61,14.61,14.61,14.61,1
20100601|2009-08-31 13:00,31,14.59,14.59,14.59,14.59,5
20100601|2009-08-31 15:00,31,14.61,14.61,14.61,14.61,3
20100601|2009-09-01 08:30,1,14.61,14.62,14.61,14.62,8
20100601|2009-09-01 09:00,1,14.62,14.62,14.59,14.59,4
20100601|2009-09-01 09:30,1,14.58,14.58,14.58,14.58,1
20100601|2009-09-01 10:00,1,14.57,14.57,14.53,14.53,3
20100601|2009-09-01 11:00,1,14.53,14.53,14.53,14.53,1
20100601|2009-09-01 12:00,1,14.59,14.59,14.53,14.53,2
20100601|2009-09-01 14:30,1,14.55,14.55,14.5,14.5,5
20100601|2009-09-01 22:00,2,14.46,14.46,14.45,14.45,2
20100601|2009-09-02 09:00,2,14.53,14.53,14.53,14.53,2
20100601|2009-09-02 09:30,2,14.58,14.58,14.58,14.58,3
20100601|2009-09-02 11:00,2,14.53,14.53,14.53,14.53,1
20100601|2009-09-02 11:30,2,14.58,14.58,14.58,14.58,3
20100601|2009-09-02 13:00,2,14.58,14.58,14.58,14.58,2
20100601|2009-09-02 14:00,2,14.58,14.59,14.58,14.59,4
20100601|2009-09-02 14:30,2,14.58,14.58,14.58,14.58,1
20100601|2009-09-02 15:00,2,14.58,14.58,14.58,14.58,1
20100601|2009-09-03 07:30,3,14.71,14.71,14.71,14.71,1
20100601|2009-09-03 12:30,3,14.71,14.71,14.71,14.71,1
20100601|2009-09-04 09:30,4,14.61,14.61,14.61,14.61,2
20100601|2009-09-04 12:00,4,14.52,14.57,14.52,14.57,2
20100601|2009-09-04 12:30,4,14.57,14.57,14.47,14.52,3
20100601|2009-09-04 13:00,4,14.6,14.6,14.6,14.6,1
20100601|2009-09-04 13:30,4,14.61,14.61,14.61,14.61,2
20100601|2009-09-08 13:00,8,14.52,14.52,14.52,14.52,1
20100601|2009-09-08 14:00,8,14.52,14.52,14.52,14.52,4
20100601|2009-09-09 10:00,9,14.51,14.51,14.51,14.51,3
20100601|2009-09-09 12:00,9,14.55,14.55,14.55,14.55,1
20100601|2009-09-09 13:00,9,14.59,14.59,14.59,14.59,1
20100601|2009-09-10 09:30,10,14.79,14.79,14.79,14.79,1
20100601|2009-09-10 10:30,10,14.72,14.72,14.65,14.65,8
20100601|2009-09-10 12:30,10,14.68,14.72,14.68,14.72,3
20100601|2009-09-10 14:30,10,14.72,14.87,14.72,14.87,16
20100601|2009-09-10 15:30,10,14.78,14.78,14.78,14.78,1
20100601|2009-09-10 17:00,11,14.78,14.78,14.78,14.78,1
20100601|2009-09-11 08:30,11,14.72,14.85,14.72,14.85,4
20100601|2009-09-11 09:00,11,14.72,14.72,14.72,14.72,1
20100601|2009-09-11 09:30,11,14.7,14.7,14.7,14.7,1
20100601|2009-09-11 10:00,11,14.66,14.66,14.66,14.66,4
20100601|2009-09-11 11:00,11,14.64,14.69,14.6,14.69,5
20100601|2009-09-11 12:00,11,14.66,14.78,14.66,14.78,17
20100601|2009-09-11 12:30,11,14.78,14.8,14.72,14.75,22
20100601|2009-09-11 13:00,11,14.75,14.75,14.75,14.75,1
20100601|2009-09-14 10:30,14,14.8,14.85,14.78,14.78,10
20100601|2009-09-14 11:00,14,14.86,14.87,14.78,14.85,14
20100601|2009-09-14 11:30,14,14.85,14.85,14.85,14.85,2
20100601|2009-09-14 12:00,14,14.85,14.88,14.85,14.88,5
20100601|2009-09-14 12:30,14,14.88,14.88,14.88,14.88,2
20100601|2009-09-14 13:00,14,14.88,14.88,14.88,14.88,1
20100601|2009-09-14 13:30,14,14.91,14.91,14.91,14.91,1
20100601|2009-09-15 09:30,15,14.9,14.9,14.9,14.9,1
20100601|2009-09-15 10:30,15,14.9,14.91,14.85,14.85,6
20100601|2009-09-15 11:00,15,14.91,14.91,14.91,14.91,2
20100601|2009-09-15 12:00,15,14.9,14.9,14.9,14.9,1
20100601|2009-09-15 12:30,15,14.85,14.85,14.85,14.85,2
20100601|2009-09-15 13:00,15,14.72,14.72,14.72,14.72,1
20100601|2009-09-15 14:00,15,14.72,14.72,14.72,14.72,1
20100601|2009-09-15 15:30,15,14.77,14.77,14.77,14.77,2
20100601|2009-09-16 09:00,16,14.75,14.75,14.75,14.75,1
20100601|2009-09-16 10:30,16,14.73,14.73,14.7,14.7,2
20100601|2009-09-16 11:00,16,14.68,14.7,14.67,14.7,4
20100601|2009-09-16 11:30,16,14.71,14.71,14.71,14.71,1
20100601|2009-09-16 12:00,16,14.71,14.71,14.71,14.71,2
20100601|2009-09-16 12:30,16,14.7,14.7,14.7,14.7,1
20100601|2009-09-16 13:00,16,14.67,14.67,14.64,14.64,5
20100601|2009-09-17 09:30,17,14.64,14.64,14.64,14.64,2
20100601|2009-09-17 23:00,18,14.62,14.62,14.62,14.62,3
20100601|2009-09-18 06:30,18,14.6,14.6,14.56,14.56,3
20100601|2009-09-18 08:30,18,14.65,14.65,14.65,14.65,1
20100601|2009-09-18 09:00,18,14.65,14.65,14.65,14.65,1
20100601|2009-09-18 09:30,18,14.7,14.7,14.69,14.69,2
20100601|2009-09-18 10:00,18,14.68,14.68,14.68,14.68,1
20100601|2009-09-18 10:30,18,14.7,14.7,14.7,14.7,4
20100601|2009-09-18 11:30,18,14.7,14.7,14.7,14.7,2
20100601|2009-09-18 12:00,18,14.67,14.67,14.67,14.67,1
20100601|2009-09-21 09:30,21,14.73,14.73,14.73,14.73,2
20100601|2009-09-21 10:00,21,14.73,14.73,14.73,14.73,1
20100601|2009-09-21 10:30,21,14.8,14.89,14.8,14.89,2
20100601|2009-09-21 11:00,21,14.91,14.96,14.91,14.91,34
20100601|2009-09-21 11:30,21,14.85,14.9,14.84,14.9,6
20100601|2009-09-21 12:00,21,14.9,14.9,14.9,14.9,1
20100601|2009-09-22 07:00,22,14.85,14.85,14.85,14.85,1
20100601|2009-09-22 07:30,22,14.87,14.9,14.87,14.9,5
20100601|2009-09-22 08:00,22,14.9,14.93,14.9,14.93,5
20100601|2009-09-22 10:00,22,14.9,14.9,14.9,14.9,16
20100601|2009-09-22 12:30,22,14.82,14.82,14.8,14.8,7
20100601|2009-09-22 13:30,22,14.75,14.75,14.75,14.75,2
20100601|2009-09-22 14:30,22,14.75,14.75,14.75,14.75,3
20100601|2009-09-22 15:00,22,14.8,14.8,14.8,14.8,1
20100601|2009-09-23 07:30,23,14.8,14.8,14.8,14.8,9
20100601|2009-09-23 10:00,23,14.8,14.8,14.8,14.8,1
20100601|2009-09-23 10:30,23,14.8,14.8,14.8,14.8,1
20100601|2009-09-23 11:00,23,14.77,14.77,14.77,14.77,1
20100601|2009-09-23 11:30,23,14.68,14.68,14.68,14.68,1
20100601|2009-09-23 13:30,23,14.72,14.72,14.72,14.72,1
20100601|2009-09-25 08:00,25,14.6,14.6,14.6,14.6,1
20100601|2009-09-25 09:00,25,14.65,14.65,14.65,14.65,1
20100601|2009-09-25 10:00,25,14.65,14.65,14.65,14.65,2
20100601|2009-09-25 10:30,25,14.67,14.73,14.67,14.73,2
20100601|2009-09-25 11:30,25,14.75,14.75,14.75,14.75,2
20100601|2009-09-28 09:00,28,14.75,14.75,14.75,14.75,5
20100601|2009-09-28 09:30,28,14.75,14.75,14.75,14.75,2
20100601|2009-09-28 10:00,28,14.74,14.74,14.74,14.74,1
20100601|2009-09-28 10:30,28,14.65,14.65,14.65,14.65,2
20100601|2009-09-28 11:00,28,14.65,14.65,14.65,14.65,2
20100601|2009-09-28 15:30,28,14.65,14.65,14.65,14.65,1
20100601|2009-09-28 18:00,29,14.73,14.73,14.73,14.73,1
20100601|2009-09-29 09:30,29,14.73,14.73,14.73,14.73,11
20100601|2009-09-29 10:00,29,14.73,14.73,14.73,14.73,5
20100601|2009-09-29 10:30,29,14.7,14.7,14.7,14.7,4
20100601|2009-09-29 17:00,30,14.51,14.51,14.51,14.51,1
20100601|2009-09-30 07:30,30,14.7,14.7,14.7,14.7,2
20100601|2009-09-30 08:00,30,14.76,14.76,14.76,14.76,2
20100601|2009-09-30 09:00,30,14.74,14.77,14.74,14.77,5
20100601|2009-09-30 10:00,30,14.72,14.72,14.72,14.72,1
20100601|2009-09-30 10:30,30,14.72,14.8,14.72,14.72,6
20100601|2009-09-30 13:00,30,14.68,14.71,14.68,14.71,7
20100601|2009-10-01 10:30,1,14.72,14.72,14.72,14.72,2
20100601|2009-10-01 12:00,1,14.73,14.73,14.73,14.73,2
20100601|2009-10-01 13:30,1,14.73,14.73,14.73,14.73,1
20100601|2009-10-01 14:30,1,14.8,14.85,14.79,14.85,6
20100601|2009-10-01 15:30,1,14.82,14.85,14.82,14.85,3
20100601|2009-10-01 18:00,2,14.88,14.88,14.88,14.88,1
20100601|2009-10-01 20:30,2,14.82,14.82,14.77,14.77,2
20100601|2009-10-02 06:30,2,14.85,14.89,14.85,14.89,3
20100601|2009-10-02 07:00,2,14.89,14.9,14.89,14.9,10
20100601|2009-10-02 07:30,2,14.77,14.77,14.77,14.77,2
20100601|2009-10-02 09:00,2,14.82,14.82,14.82,14.82,1
20100601|2009-10-02 10:00,2,14.77,14.77,14.77,14.77,5
20100601|2009-10-02 10:30,2,14.77,14.77,14.77,14.77,1
20100601|2009-10-02 11:00,2,14.85,14.85,14.85,14.85,5
20100601|2009-10-02 12:00,2,14.74,14.74,14.74,14.74,2
20100601|2009-10-02 12:30,2,14.8,14.8,14.8,14.8,1
20100601|2009-10-05 13:00,5,14.72,14.72,14.72,14.72,1
20100601|2009-10-06 09:30,6,14.75,14.75,14.75,14.75,3
20100601|2009-10-06 10:00,6,14.75,14.75,14.75,14.75,11
20100601|2009-10-06 10:30,6,14.75,14.75,14.75,14.75,5
20100601|2009-10-06 13:00,6,14.76,14.76,14.76,14.76,1
20100601|2009-10-06 15:30,6,14.79,14.79,14.79,14.79,2
20100601|2009-10-06 17:00,7,14.76,14.82,14.76,14.82,6
20100601|2009-10-07 06:30,7,14.82,14.82,14.82,14.82,1
20100601|2009-10-07 09:00,7,14.82,14.82,14.82,14.82,3
20100601|2009-10-07 09:30,7,14.82,14.9,14.81,14.81,4
20100601|2009-10-07 11:00,7,14.81,14.81,14.78,14.78,4
20100601|2009-10-07 12:00,7,14.77,14.77,14.77,14.77,2
20100601|2009-10-07 12:30,7,14.9,14.9,14.9,14.9,1
20100601|2009-10-07 13:00,7,14.92,14.93,14.92,14.93,2
20100601|2009-10-07 14:00,7,14.94,14.94,14.94,14.94,4
20100601|2009-10-08 07:00,8,14.95,14.95,14.95,14.95,1
20100601|2009-10-08 08:30,8,14.9,14.9,14.9,14.9,4
20100601|2009-10-08 09:00,8,14.9,14.9,14.9,14.9,4
20100601|2009-10-08 10:00,8,14.9,14.9,14.9,14.9,4
20100601|2009-10-08 13:00,8,14.9,14.9,14.9,14.9,5
20100601|2009-10-08 15:00,8,14.9,14.9,14.9,14.9,3
20100601|2009-10-12 09:00,12,15,15,14.98,15,7
20100601|2009-10-12 09:30,12,15,15.04,15,15.04,7
20100601|2009-10-12 10:00,12,14.92,14.92,14.92,14.92,1
20100601|2009-10-12 10:30,12,14.94,14.94,14.94,14.94,1
20100601|2009-10-12 11:00,12,14.9,14.9,14.9,14.9,2
20100601|2009-10-12 12:30,12,15.04,15.04,15.04,15.04,1
20100601|2009-10-12 13:00,12,15.02,15.02,15.02,15.02,1
20100601|2009-10-12 17:00,13,15.03,15.1,15.03,15.1,2
20100601|2009-10-13 08:30,13,15.05,15.05,15.05,15.05,1
20100601|2009-10-13 09:00,13,15.05,15.05,15,15,8
20100601|2009-10-13 09:30,13,15,15,15,15,11
20100601|2009-10-13 10:00,13,15,15,15,15,3
20100601|2009-10-13 10:30,13,15,15,15,15,1
20100601|2009-10-13 11:00,13,15.03,15.03,15.03,15.03,1
20100601|2009-10-13 12:30,13,14.91,14.91,14.91,14.91,1
20100601|2009-10-13 13:00,13,14.95,14.99,14.95,14.99,3
20100601|2009-10-14 07:30,14,15,15,15,15,1
20100601|2009-10-14 09:00,14,14.97,14.97,14.97,14.97,1
20100601|2009-10-14 09:30,14,14.97,15.01,14.97,15.01,3
20100601|2009-10-14 11:00,14,14.9,14.9,14.9,14.9,1
20100601|2009-10-14 13:00,14,14.96,14.96,14.96,14.96,1
20100601|2009-10-14 13:30,14,14.99,14.99,14.99,14.99,2
20100601|2009-10-15 08:00,15,14.98,14.98,14.98,14.98,1
20100601|2009-10-15 10:00,15,14.98,14.98,14.91,14.98,6
20100601|2009-10-15 11:30,15,14.95,14.95,14.95,14.95,10
20100601|2009-10-15 12:00,15,14.99,14.99,14.99,14.99,5
20100601|2009-10-15 15:00,15,14.95,14.95,14.95,14.95,10
20100601|2009-10-16 08:00,16,14.98,14.98,14.98,14.98,1
20100601|2009-10-16 09:00,16,14.96,14.96,14.96,14.96,1
20100601|2009-10-16 09:30,16,14.95,14.95,14.95,14.95,29
20100601|2009-10-16 10:00,16,14.93,14.93,14.91,14.91,6
20100601|2009-10-16 11:00,16,14.95,14.95,14.95,14.95,4
20100601|2009-10-16 11:30,16,14.9,14.9,14.9,14.9,1
20100601|2009-10-19 11:30,19,14.94,15,14.94,15,4
20100601|2009-10-19 12:30,19,14.88,14.88,14.88,14.88,1
20100601|2009-10-20 09:00,20,15,15,14.96,14.96,3
20100601|2009-10-20 10:00,20,15,15,15,15,5
20100601|2009-10-20 10:30,20,15.04,15.11,15.04,15.11,10
20100601|2009-10-20 12:00,20,15.11,15.15,15.11,15.14,6
20100601|2009-10-20 12:30,20,15.14,15.15,15.14,15.15,3
20100601|2009-10-20 13:00,20,15.1,15.1,15.1,15.1,2
20100601|2009-10-20 14:00,20,15.08,15.08,15.08,15.08,4
20100601|2009-10-20 14:30,20,15.08,15.08,15.08,15.08,2
20100601|2009-10-20 15:00,20,15.08,15.08,15.08,15.08,1
20100601|2009-10-21 09:00,21,15.09,15.09,15.09,15.09,1
20100601|2009-10-21 09:30,21,15.09,15.09,15.09,15.09,1
20100601|2009-10-21 10:30,21,15.11,15.18,15.1,15.18,5
20100601|2009-10-21 11:00,21,15.1,15.11,15.1,15.11,3
20100601|2009-10-21 13:00,21,15.14,15.14,15.14,15.14,1
20100601|2009-10-22 09:00,22,15.17,15.17,15.17,15.17,5
20100601|2009-10-22 10:00,22,15.2,15.3,15.2,15.3,5
20100601|2009-10-22 11:30,22,15.35,15.35,15.2,15.2,6
20100601|2009-10-22 12:00,22,15.2,15.2,15.19,15.19,5
20100601|2009-10-23 11:00,23,15.25,15.25,15.25,15.25,1
20100601|2009-10-23 11:30,23,15.25,15.25,15.23,15.23,6
20100601|2009-10-23 12:30,23,15.29,15.3,15.24,15.24,3
20100601|2009-10-23 13:00,23,15.22,15.22,15.22,15.22,1
20100601|2009-10-26 09:00,26,15.34,15.48,15.34,15.48,4
20100601|2009-10-26 09:30,26,15.4,15.4,15.33,15.33,3
20100601|2009-10-26 10:30,26,15.26,15.26,15.24,15.24,3
20100601|2009-10-26 11:00,26,15.38,15.44,15.38,15.44,2
20100601|2009-10-26 12:00,26,15.26,15.26,15.26,15.26,1
20100601|2009-10-27 10:30,27,15.3,15.3,15.3,15.3,1
20100601|2009-10-27 11:00,27,15.32,15.38,15.32,15.38,6
20100601|2009-10-27 13:00,27,15.26,15.26,15.05,15.05,5
20100601|2009-10-27 20:00,28,15.13,15.13,15.13,15.13,1
20100601|2009-10-28 07:30,28,15.15,15.15,15.15,15.15,2
20100601|2009-10-28 09:00,28,15.16,15.16,15.16,15.16,1
20100601|2009-10-28 09:30,28,15.21,15.23,15.21,15.23,2
20100601|2009-10-28 10:00,28,15.18,15.18,15.18,15.18,1
20100601|2009-10-28 12:00,28,15.14,15.14,15.14,15.14,1
20100601|2009-10-28 15:30,28,15.15,15.15,15.15,15.15,1
20100601|2009-10-29 10:30,29,15.25,15.25,15.25,15.25,1
20100601|2009-10-29 11:30,29,15.2,15.2,15.2,15.2,1
20100601|2009-10-29 12:00,29,15.2,15.25,15.2,15.25,2
20100601|2009-10-29 17:00,30,15.39,15.47,15.39,15.47,2
20100601|2009-10-30 10:00,30,15.4,15.4,15.4,15.4,1
20100601|2009-10-30 10:30,30,15.37,15.37,15.37,15.37,2
20100601|2009-10-30 11:00,30,15.35,15.35,15.35,15.35,1
20100601|2009-10-30 11:30,30,15.35,15.35,15.15,15.15,34
20100601|2009-10-30 12:00,30,15.15,15.15,15.15,15.15,2
20100601|2009-10-30 12:30,30,15.2,15.2,15.2,15.2,2
20100601|2009-10-30 13:30,30,15.2,15.2,15.2,15.2,1
20100601|2009-11-02 09:00,2,15.24,15.24,15.24,15.24,2
20100601|2009-11-02 09:30,2,15.26,15.26,15.26,15.26,1
20100601|2009-11-02 10:00,2,15.23,15.23,15.23,15.23,1
20100601|2009-11-02 10:30,2,15.22,15.22,15.22,15.22,1
20100601|2009-11-02 11:30,2,15.3,15.3,15.3,15.3,1
20100601|2009-11-02 12:30,2,15.15,15.15,15.15,15.15,1
20100601|2009-11-02 13:00,2,15.1,15.1,15.1,15.1,1
20100601|2009-11-02 14:30,2,15.16,15.16,15.16,15.16,3
20100601|2009-11-02 17:00,3,15.16,15.16,15.15,15.15,9
20100601|2009-11-03 08:30,3,15.28,15.28,15.28,15.28,1
20100601|2009-11-03 09:30,3,15.28,15.28,15.28,15.28,2
20100601|2009-11-03 10:00,3,15.2,15.21,15.13,15.13,7
20100601|2009-11-03 10:30,3,15.19,15.19,15.17,15.17,3
20100601|2009-11-03 12:00,3,15.28,15.37,15.28,15.37,3
20100601|2009-11-03 12:30,3,15.3,15.3,15.3,15.3,1
20100601|2009-11-03 13:30,3,15.29,15.29,15.29,15.29,1
20100601|2009-11-04 09:30,4,15.34,15.34,15.31,15.31,2
20100601|2009-11-04 10:00,4,15.32,15.32,15.3,15.3,3
20100601|2009-11-04 10:30,4,15.27,15.27,15.27,15.27,1
20100601|2009-11-04 11:00,4,15.34,15.34,15.34,15.34,1
20100601|2009-11-04 11:30,4,15.34,15.34,15.34,15.34,1
20100601|2009-11-04 13:00,4,15.39,15.39,15.35,15.39,3
20100601|2009-11-04 13:30,4,15.32,15.32,15.32,15.32,1
20100601|2009-11-04 14:30,4,15.31,15.31,15.31,15.31,1
20100601|2009-11-05 09:00,5,15.35,15.35,15.35,15.35,1
20100601|2009-11-05 09:30,5,15.4,15.41,15.4,15.41,9
20100601|2009-11-05 10:00,5,15.4,15.4,15.38,15.38,2
20100601|2009-11-05 10:30,5,15.45,15.45,15.41,15.41,2
20100601|2009-11-05 11:00,5,15.41,15.41,15.41,15.41,1
20100601|2009-11-05 12:00,5,15.35,15.35,15.33,15.33,8
20100601|2009-11-05 12:30,5,15.41,15.41,15.38,15.38,6
20100601|2009-11-05 14:00,5,15.42,15.42,15.42,15.42,2
20100601|2009-11-05 15:30,5,15.45,15.45,15.45,15.45,5
20100601|2009-11-06 10:00,6,15.49,15.5,15.49,15.5,7
20100601|2009-11-06 10:30,6,15.45,15.45,15.45,15.45,3
20100601|2009-11-06 11:30,6,15.45,15.45,15.45,15.45,4
20100601|2009-11-06 12:30,6,15.45,15.45,15.45,15.45,5
20100601|2009-11-06 13:00,6,15.41,15.41,15.4,15.4,34
20100601|2009-11-09 09:00,9,15.37,15.37,15.37,15.37,1
20100601|2009-11-09 09:30,9,15.41,15.41,15.35,15.38,12
20100601|2009-11-09 10:30,9,15.39,15.39,15.39,15.39,1
20100601|2009-11-09 11:00,9,15.4,15.4,15.36,15.36,3
20100601|2009-11-09 11:30,9,15.4,15.4,15.4,15.4,2
20100601|2009-11-09 12:00,9,15.45,15.47,15.45,15.47,3
20100601|2009-11-09 13:00,9,15.42,15.42,15.37,15.37,2
20100601|2009-11-09 14:00,9,15.43,15.43,15.41,15.41,2
20100601|2009-11-10 07:00,10,15.42,15.42,15.42,15.42,5
20100601|2009-11-10 08:30,10,15.48,15.51,15.48,15.51,4
20100601|2009-11-10 09:00,10,15.49,15.51,15.45,15.51,22
20100601|2009-11-10 09:30,10,15.5,15.5,15.5,15.5,2
20100601|2009-11-10 10:00,10,15.5,15.51,15.5,15.51,3
20100601|2009-11-10 11:00,10,15.46,15.46,15.46,15.46,1
20100601|2009-11-10 11:30,10,15.46,15.46,15.46,15.46,1
20100601|2009-11-10 12:30,10,15.46,15.58,15.46,15.58,18
20100601|2009-11-10 13:00,10,15.51,15.51,15.51,15.51,1
20100601|2009-11-11 08:00,11,15.6,15.6,15.6,15.6,2
20100601|2009-11-11 10:30,11,15.54,15.54,15.5,15.5,5
20100601|2009-11-11 11:00,11,15.5,15.55,15.5,15.52,5
20100601|2009-11-11 11:30,11,15.53,15.56,15.53,15.56,6
20100601|2009-11-11 12:30,11,15.55,15.56,15.5,15.56,12
20100601|2009-11-11 13:00,11,15.57,15.57,15.48,15.56,5
20100601|2009-11-11 18:00,12,15.5,15.5,15.5,15.5,1
20100601|2009-11-12 10:00,12,15.5,15.56,15.5,15.56,2
20100601|2009-11-12 10:30,12,15.5,15.5,15.45,15.45,2
20100601|2009-11-12 11:30,12,15.47,15.47,15.47,15.47,1
20100601|2009-11-12 14:00,12,15.45,15.45,15.45,15.45,1
20100601|2009-11-13 09:00,13,15.45,15.46,15.45,15.46,2
20100601|2009-11-13 10:30,13,15.46,15.46,15.46,15.46,1
20100601|2009-11-13 11:00,13,15.59,15.59,15.59,15.59,3
20100601|2009-11-13 11:30,13,15.47,15.47,15.46,15.46,5
20100601|2009-11-13 12:00,13,15.5,15.5,15.5,15.5,2
20100601|2009-11-15 20:30,16,15.51,15.51,15.5,15.5,2
20100601|2009-11-15 23:00,16,15.48,15.48,15.48,15.48,1
20100601|2009-11-16 09:30,16,15.5,15.5,15.5,15.5,10
20100601|2009-11-16 10:00,16,15.52,15.55,15.52,15.55,17
20100601|2009-11-16 10:30,16,15.56,15.56,15.56,15.56,2
20100601|2009-11-16 11:30,16,15.54,15.57,15.54,15.57,10
20100601|2009-11-16 12:00,16,15.58,15.58,15.58,15.58,10
20100601|2009-11-16 15:00,16,15.58,15.58,15.58,15.58,2
20100601|2009-11-16 15:30,16,15.58,15.58,15.58,15.58,3
20100601|2009-11-16 18:30,17,15.52,15.52,15.52,15.52,1
20100601|2009-11-17 09:00,17,15.58,15.58,15.58,15.58,3
20100601|2009-11-17 09:30,17,15.6,15.6,15.6,15.6,1
20100601|2009-11-17 10:00,17,15.6,15.6,15.6,15.6,1
20100601|2009-11-17 10:30,17,15.56,15.56,15.56,15.56,1
20100601|2009-11-17 12:00,17,15.63,15.64,15.63,15.64,4
20100601|2009-11-17 12:30,17,15.65,15.65,15.65,15.65,1
20100601|2009-11-17 13:00,17,15.65,15.67,15.65,15.67,8
20100601|2009-11-17 14:30,17,15.62,15.63,15.62,15.63,2
20100601|2009-11-17 15:00,17,15.63,15.63,15.63,15.63,1
20100601|2009-11-18 09:30,18,15.65,15.65,15.65,15.65,1
20100601|2009-11-18 10:30,18,15.68,15.68,15.68,15.68,2
20100601|2009-11-18 15:30,18,15.55,15.55,15.55,15.55,1
20100601|2009-11-18 18:00,19,15.66,15.66,15.66,15.66,3
20100601|2009-11-19 11:30,19,15.6,15.6,15.6,15.6,2
20100601|2009-11-19 12:00,19,15.6,15.6,15.55,15.57,23
20100601|2009-11-19 12:30,19,15.6,15.65,15.6,15.65,2
20100601|2009-11-19 13:30,19,15.6,15.65,15.6,15.65,2
20100601|2009-11-19 15:30,19,15.64,15.64,15.6,15.6,9
20100601|2009-11-20 10:00,20,15.66,15.66,15.66,15.66,1
20100601|2009-11-20 10:30,20,15.66,15.75,15.66,15.75,6
20100601|2009-11-20 11:00,20,15.79,15.8,15.79,15.8,5
20100601|2009-11-20 11:30,20,15.77,15.8,15.77,15.8,7
20100601|2009-11-20 12:00,20,15.74,15.74,15.74,15.74,2
20100601|2009-11-20 12:30,20,15.8,15.8,15.79,15.79,4
20100601|2009-11-20 13:30,20,15.78,15.78,15.78,15.78,1
20100601|2009-11-22 19:30,23,15.8,15.8,15.8,15.8,1
20100601|2009-11-23 09:00,23,15.8,15.85,15.8,15.85,18
20100601|2009-11-23 09:30,23,15.82,15.83,15.75,15.75,23
20100601|2009-11-23 10:00,23,15.72,15.72,15.7,15.7,4
20100601|2009-11-23 10:30,23,15.74,15.8,15.74,15.8,2
20100601|2009-11-23 11:00,23,15.78,15.78,15.78,15.78,1
20100601|2009-11-23 11:30,23,15.75,15.78,15.75,15.78,4
20100601|2009-11-23 12:30,23,15.73,15.73,15.73,15.73,1
20100601|2009-11-23 13:00,23,15.75,15.75,15.75,15.75,1
20100601|2009-11-23 15:00,23,15.73,15.73,15.73,15.73,1
20100601|2009-11-24 07:30,24,15.73,15.73,15.73,15.73,2
20100601|2009-11-24 09:00,24,15.75,15.75,15.7,15.74,4
20100601|2009-11-24 09:30,24,15.65,15.65,15.65,15.65,1
20100601|2009-11-24 10:30,24,15.64,15.64,15.64,15.64,1
20100601|2009-11-24 11:00,24,15.66,15.7,15.64,15.7,3
20100601|2009-11-24 11:30,24,15.67,15.76,15.67,15.76,3
20100601|2009-11-24 12:00,24,15.7,15.7,15.7,15.7,1
20100601|2009-11-24 13:00,24,15.68,15.68,15.68,15.68,2
20100601|2009-11-24 17:00,25,15.74,15.74,15.74,15.74,1
20100601|2009-11-25 09:00,25,15.68,15.68,15.68,15.68,1
20100601|2009-11-25 10:30,25,15.68,15.74,15.68,15.74,23
20100601|2009-11-25 11:00,25,15.74,15.74,15.68,15.68,5
20100601|2009-11-25 11:30,25,15.72,15.79,15.7,15.79,5
20100601|2009-11-25 12:00,25,15.75,15.85,15.75,15.85,6
20100601|2009-11-30 08:30,30,15.9,15.9,15.9,15.9,4
20100601|2009-11-30 09:00,30,15.86,15.9,15.86,15.9,2
20100601|2009-11-30 10:00,30,15.86,15.86,15.86,15.86,1
20100601|2009-11-30 10:30,30,15.89,15.89,15.8,15.8,2
20100601|2009-11-30 11:00,30,15.9,15.9,15.9,15.9,7
20100601|2009-11-30 12:30,30,15.88,15.88,15.88,15.88,1
20100601|2009-11-30 15:30,30,15.88,15.88,15.88,15.88,1
20100601|2009-11-30 17:00,1,15.88,15.88,15.76,15.76,11
20100601|2009-12-01 08:00,1,15.88,15.88,15.88,15.88,2
20100601|2009-12-01 08:30,1,15.88,15.88,15.88,15.88,5
20100601|2009-12-01 09:00,1,15.88,15.9,15.88,15.9,6
20100601|2009-12-01 09:30,1,15.88,15.89,15.88,15.89,4
20100601|2009-12-01 10:00,1,15.9,15.9,15.9,15.9,1
20100601|2009-12-01 10:30,1,15.91,15.91,15.91,15.91,1
20100601|2009-12-01 11:30,1,15.92,15.92,15.91,15.91,2
20100601|2009-12-01 12:00,1,15.91,15.91,15.91,15.91,1
20100601|2009-12-01 13:00,1,15.9,15.9,15.9,15.9,2
20100601|2009-12-01 14:30,1,15.94,15.94,15.94,15.94,5
20100601|2009-12-01 20:30,2,15.89,15.89,15.74,15.74,54
20100601|2009-12-02 07:00,2,15.85,15.85,15.85,15.85,4
20100601|2009-12-02 07:30,2,15.85,15.85,15.85,15.85,1
20100601|2009-12-02 09:00,2,15.88,15.88,15.8,15.8,21
20100601|2009-12-02 10:30,2,15.93,15.93,15.93,15.93,2
20100601|2009-12-02 11:00,2,15.93,15.93,15.9,15.9,12
20100601|2009-12-02 13:00,2,15.9,15.9,15.9,15.9,1
20100601|2009-12-02 14:30,2,15.9,15.9,15.9,15.9,1
20100601|2009-12-02 15:00,2,15.85,15.85,15.85,15.85,2
20100601|2009-12-02 15:30,2,15.8,15.85,15.8,15.83,9
20100601|2009-12-02 19:30,3,15.9,15.9,15.9,15.9,1
20100601|2009-12-03 07:30,3,15.9,15.9,15.9,15.9,1
20100601|2009-12-03 08:30,3,15.85,15.85,15.85,15.85,2
20100601|2009-12-03 09:00,3,15.85,15.85,15.85,15.85,2
20100601|2009-12-03 09:30,3,15.87,15.87,15.87,15.87,1
20100601|2009-12-03 10:30,3,15.9,15.9,15.89,15.89,13
20100601|2009-12-03 11:30,3,15.89,15.89,15.89,15.89,5
20100601|2009-12-03 12:30,3,15.89,15.89,15.89,15.89,4
20100601|2009-12-03 13:00,3,15.88,15.88,15.8,15.81,12
20100601|2009-12-03 13:30,3,15.89,15.89,15.89,15.89,1
20100601|2009-12-04 09:00,4,15.8,15.8,15.79,15.79,5
20100601|2009-12-04 09:30,4,15.79,15.79,15.79,15.79,2
20100601|2009-12-04 10:00,4,15.79,15.8,15.79,15.8,2
20100601|2009-12-04 10:30,4,15.8,15.8,15.8,15.8,1
20100601|2009-12-04 11:00,4,15.8,15.8,15.8,15.8,4
20100601|2009-12-04 11:30,4,15.8,15.8,15.8,15.8,2
20100601|2009-12-04 12:00,4,15.81,15.81,15.8,15.8,6
20100601|2009-12-04 12:30,4,15.79,15.79,15.79,15.79,3
20100601|2009-12-07 09:00,7,15.77,15.77,15.77,15.77,3
20100601|2009-12-07 09:30,7,15.76,15.78,15.76,15.78,9
20100601|2009-12-07 10:00,7,15.77,15.77,15.77,15.77,1
20100601|2009-12-07 10:30,7,15.76,15.76,15.76,15.76,10
20100601|2009-12-07 11:00,7,15.76,15.76,15.76,15.76,8
20100601|2009-12-07 11:30,7,15.74,15.74,15.72,15.72,21
20100601|2009-12-07 12:00,7,15.71,15.71,15.7,15.7,8
20100601|2009-12-07 12:30,7,15.71,15.71,15.71,15.71,1
20100601|2009-12-07 13:00,7,15.7,15.7,15.7,15.7,2
20100601|2009-12-07 13:30,7,15.7,15.7,15.7,15.7,7
20100601|2009-12-07 17:00,8,15.7,15.71,15.7,15.71,3
20100601|2009-12-08 07:00,8,15.71,15.71,15.7,15.7,5
20100601|2009-12-08 08:30,8,15.67,15.67,15.67,15.67,3
20100601|2009-12-08 09:00,8,15.67,15.67,15.67,15.67,9
20100601|2009-12-08 09:30,8,15.68,15.68,15.68,15.68,1
20100601|2009-12-08 10:00,8,15.68,15.68,15.67,15.67,8
20100601|2009-12-08 10:30,8,15.66,15.71,15.65,15.65,18
20100601|2009-12-08 11:00,8,15.7,15.7,15.7,15.7,1
20100601|2009-12-08 13:00,8,15.7,15.71,15.7,15.71,8
20100601|2009-12-08 13:30,8,15.71,15.71,15.71,15.71,6
20100601|2009-12-09 09:00,9,15.68,15.68,15.68,15.68,2
20100601|2009-12-09 09:30,9,15.77,15.8,15.77,15.8,6
20100601|2009-12-09 10:00,9,15.69,15.69,15.69,15.69,2
20100601|2009-12-09 10:30,9,15.68,15.8,15.68,15.8,5
20100601|2009-12-09 11:00,9,15.7,15.7,15.7,15.7,6
20100601|2009-12-09 11:30,9,15.7,15.7,15.7,15.7,3
20100601|2009-12-09 12:00,9,15.75,15.75,15.75,15.75,1
20100601|2009-12-09 12:30,9,15.74,15.74,15.73,15.73,6
20100601|2009-12-09 13:00,9,15.72,15.72,15.72,15.72,1
20100601|2009-12-09 13:30,9,15.72,15.72,15.72,15.72,9
20100601|2009-12-09 14:30,9,15.72,15.72,15.72,15.72,1
20100601|2009-12-10 09:30,10,15.77,15.77,15.76,15.76,8
20100601|2009-12-10 10:00,10,15.75,15.75,15.75,15.75,1
20100601|2009-12-10 10:30,10,15.75,15.79,15.75,15.75,12
20100601|2009-12-10 11:00,10,15.75,15.77,15.75,15.77,3
20100601|2009-12-10 11:30,10,15.81,15.81,15.81,15.81,2
20100601|2009-12-10 12:00,10,15.75,15.75,15.75,15.75,7
20100601|2009-12-10 13:00,10,15.8,15.8,15.8,15.8,1
20100601|2009-12-10 13:30,10,15.81,15.81,15.81,15.81,5
20100601|2009-12-10 17:00,11,15.81,15.81,15.81,15.81,2
20100601|2009-12-10 17:30,11,15.81,15.81,15.81,15.81,1
20100601|2009-12-11 08:00,11,15.83,15.83,15.83,15.83,1
20100601|2009-12-11 09:30,11,15.82,15.82,15.82,15.82,1
20100601|2009-12-11 10:00,11,15.84,15.85,15.8,15.8,9
20100601|2009-12-11 10:30,11,15.8,15.81,15.8,15.81,4
20100601|2009-12-11 11:30,11,15.82,15.82,15.82,15.82,1
20100601|2009-12-11 12:00,11,15.82,15.82,15.82,15.82,3
20100601|2009-12-11 12:30,11,15.85,15.85,15.85,15.85,2
20100601|2009-12-13 17:30,14,15.9,15.9,15.9,15.9,5
20100601|2009-12-14 10:30,14,15.86,15.86,15.84,15.84,3
20100601|2009-12-14 11:30,14,15.82,15.82,15.82,15.82,1
20100601|2009-12-14 12:00,14,15.82,15.82,15.82,15.82,1
20100601|2009-12-14 12:30,14,15.86,15.86,15.86,15.86,2
20100601|2009-12-14 13:00,14,15.88,15.88,15.88,15.88,1
20100601|2009-12-15 09:00,15,15.85,15.85,15.85,15.85,3
20100601|2009-12-15 10:30,15,15.88,15.88,15.88,15.88,1
20100601|2009-12-15 11:00,15,15.85,15.85,15.77,15.77,7
20100601|2009-12-15 11:30,15,15.82,15.82,15.82,15.82,2
20100601|2009-12-15 13:30,15,15.85,15.85,15.85,15.85,3
20100601|2009-12-15 14:30,15,15.86,15.86,15.86,15.86,1
20100601|2009-12-16 07:30,16,15.83,15.95,15.82,15.95,11
20100601|2009-12-16 09:30,16,15.84,15.85,15.84,15.85,2
20100601|2009-12-16 10:00,16,15.83,15.85,15.83,15.85,11
20100601|2009-12-16 10:30,16,15.84,15.88,15.84,15.88,3
20100601|2009-12-16 11:00,16,15.83,15.83,15.8,15.8,20
20100601|2009-12-16 11:30,16,15.84,15.86,15.84,15.86,8
20100601|2009-12-16 12:30,16,15.86,15.86,15.86,15.86,1
20100601|2009-12-16 13:00,16,15.79,15.79,15.79,15.79,1
20100601|2009-12-17 08:00,17,15.78,15.78,15.78,15.78,3
20100601|2009-12-17 08:30,17,15.78,15.78,15.78,15.78,1
20100601|2009-12-17 09:00,17,15.79,15.79,15.79,15.79,4
20100601|2009-12-17 09:30,17,15.79,15.79,15.74,15.74,33
20100601|2009-12-17 10:00,17,15.73,15.77,15.71,15.76,22
20100601|2009-12-17 10:30,17,15.74,15.77,15.73,15.77,12
20100601|2009-12-17 11:00,17,15.77,15.77,15.7,15.7,19
20100601|2009-12-17 11:30,17,15.7,15.73,15.7,15.73,9
20100601|2009-12-17 12:00,17,15.73,15.73,15.73,15.73,1
20100601|2009-12-17 13:30,17,15.73,15.75,15.73,15.75,6
20100601|2009-12-18 08:00,18,15.73,15.73,15.73,15.73,1
20100601|2009-12-18 09:00,18,15.7,15.7,15.7,15.7,2
20100601|2009-12-18 09:30,18,15.7,15.73,15.7,15.73,6
20100601|2009-12-18 10:00,18,15.73,15.73,15.71,15.71,7
20100601|2009-12-18 10:30,18,15.7,15.7,15.7,15.7,1
20100601|2009-12-18 12:00,18,15.7,15.7,15.7,15.7,5
20100601|2009-12-18 13:00,18,15.77,15.8,15.77,15.8,10
20100601|2009-12-20 19:30,21,15.67,15.67,15.67,15.67,1
20100601|2009-12-21 09:30,21,15.77,15.77,15.77,15.77,2
20100601|2009-12-21 10:30,21,15.77,15.77,15.77,15.77,1
20100601|2009-12-21 11:30,21,15.77,15.77,15.77,15.77,1
20100601|2009-12-21 12:00,21,15.85,15.86,15.85,15.86,3
20100601|2009-12-21 13:00,21,15.75,15.75,15.75,15.75,1
20100601|2009-12-21 15:30,21,15.77,15.77,15.75,15.75,9
20100601|2009-12-22 08:30,22,15.75,15.75,15.72,15.72,10
20100601|2009-12-22 09:00,22,15.72,15.72,15.7,15.7,2
20100601|2009-12-22 09:30,22,15.71,15.71,15.68,15.68,7
20100601|2009-12-22 10:00,22,15.7,15.7,15.7,15.7,7
20100601|2009-12-22 10:30,22,15.65,15.65,15.65,15.65,2
20100601|2009-12-22 11:30,22,15.67,15.67,15.65,15.65,11
20100601|2009-12-22 12:00,22,15.65,15.65,15.65,15.65,5
20100601|2009-12-22 12:30,22,15.65,15.65,15.65,15.65,1
20100601|2009-12-22 13:00,22,15.65,15.65,15.65,15.65,3
20100601|2009-12-22 13:30,22,15.64,15.64,15.64,15.64,1
20100601|2009-12-22 14:30,22,15.64,15.64,15.64,15.64,4
20100601|2009-12-22 18:30,23,15.62,15.62,15.6,15.6,17
20100601|2009-12-22 19:30,23,15.51,15.51,15.51,15.51,2
20100601|2009-12-22 20:00,23,15.5,15.5,15.5,15.5,3
20100601|2009-12-22 20:30,23,15.5,15.5,15.5,15.5,5
20100601|2009-12-23 08:30,23,15.5,15.5,15.45,15.45,44
20100601|2009-12-23 09:00,23,15.57,15.57,15.57,15.57,1
20100601|2009-12-23 09:30,23,15.46,15.46,15.46,15.46,1
20100601|2009-12-23 10:00,23,15.48,15.48,15.47,15.47,10
20100601|2009-12-23 10:30,23,15.48,15.48,15.47,15.47,7
20100601|2009-12-23 11:30,23,15.47,15.47,15.47,15.47,6
20100601|2009-12-23 12:00,23,15.5,15.5,15.5,15.5,5
20100601|2009-12-23 15:30,23,15.46,15.46,15.46,15.46,1
20100601|2009-12-24 08:30,24,15.47,15.47,15.47,15.47,2
20100601|2009-12-24 09:30,24,15.49,15.49,15.49,15.49,4
20100601|2009-12-24 10:00,24,15.49,15.49,15.49,15.49,1
20100601|2009-12-24 11:30,24,15.57,15.6,15.5,15.6,7
20100601|2009-12-27 17:30,28,15.58,15.58,15.58,15.58,1
20100601|2009-12-28 09:00,28,15.56,15.59,15.56,15.58,6
20100601|2009-12-28 09:30,28,15.56,15.56,15.56,15.56,1
20100601|2009-12-28 10:30,28,15.56,15.56,15.5,15.5,8
20100601|2009-12-28 12:00,28,15.52,15.52,15.52,15.52,4
20100601|2009-12-28 12:30,28,15.52,15.52,15.5,15.5,7
20100601|2009-12-28 13:00,28,15.5,15.5,15.5,15.5,1
20100601|2009-12-29 08:00,29,15.54,15.54,15.54,15.54,2
20100601|2009-12-29 09:00,29,15.53,15.53,15.52,15.52,13
20100601|2009-12-29 09:30,29,15.55,15.55,15.51,15.51,3
20100601|2009-12-29 10:00,29,15.51,15.51,15.51,15.51,1
20100601|2009-12-29 10:30,29,15.53,15.53,15.53,15.53,8
20100601|2009-12-29 11:00,29,15.53,15.53,15.53,15.53,1
20100601|2009-12-29 11:30,29,15.64,15.64,15.64,15.64,1
20100601|2009-12-29 12:30,29,15.64,15.64,15.64,15.64,2
20100601|2009-12-29 13:00,29,15.64,15.64,15.64,15.64,3
20100601|2009-12-29 14:00,29,15.64,15.64,15.64,15.64,1
20100601|2009-12-30 08:00,30,15.63,15.63,15.63,15.63,2
20100601|2009-12-30 10:00,30,15.6,15.6,15.6,15.6,2
20100601|2009-12-30 11:00,30,15.6,15.6,15.56,15.56,8
20100601|2009-12-30 12:00,30,15.59,15.59,15.59,15.59,1
20100601|2009-12-31 09:30,31,15.56,15.56,15.56,15.56,2
20100601|2009-12-31 10:00,31,15.56,15.56,15.5,15.5,22
20100601|2009-12-31 10:30,31,15.51,15.54,15.5,15.54,5
20100601|2009-12-31 11:00,31,15.58,15.58,15.58,15.58,5
20100601|2009-12-31 11:30,31,15.58,15.58,15.58,15.58,17
20100601|2009-12-31 12:00,31,15.58,15.58,15.58,15.58,10
20100601|2010-01-04 10:30,4,15.5,15.5,15.5,15.5,1
20100601|2010-01-04 11:30,4,15.47,15.47,15.47,15.47,2
20100601|2010-01-04 12:00,4,15.49,15.49,15.47,15.48,4
20100601|2010-01-04 12:30,4,15.48,15.54,15.48,15.54,5
20100601|2010-01-05 08:30,5,15.5,15.5,15.5,15.5,1
20100601|2010-01-05 09:30,5,15.5,15.5,15.5,15.5,1
20100601|2010-01-05 10:00,5,15.48,15.48,15.48,15.48,2
20100601|2010-01-05 11:00,5,15.48,15.48,15.48,15.48,5
20100601|2010-01-05 12:30,5,15.49,15.49,15.49,15.49,1
20100601|2010-01-06 08:00,6,15.47,15.47,15.47,15.47,15
20100601|2010-01-06 09:00,6,15.47,15.48,15.45,15.45,14
20100601|2010-01-06 09:30,6,15.45,15.46,15.45,15.45,10
20100601|2010-01-06 10:00,6,15.47,15.47,15.45,15.45,4
20100601|2010-01-06 10:30,6,15.45,15.45,15.42,15.42,29
20100601|2010-01-06 11:00,6,15.42,15.42,15.41,15.41,36
20100601|2010-01-06 11:30,6,15.4,15.4,15.39,15.39,17
20100601|2010-01-06 12:00,6,15.39,15.39,15.39,15.39,1
20100601|2010-01-06 12:30,6,15.37,15.37,15.37,15.37,1
20100601|2010-01-06 13:00,6,15.37,15.37,15.37,15.37,4
20100601|2010-01-06 13:30,6,15.37,15.38,15.37,15.38,3
20100601|2010-01-06 14:00,6,15.37,15.37,15.37,15.37,1
20100601|2010-01-06 14:30,6,15.37,15.37,15.37,15.37,6
20100601|2010-01-06 15:00,6,15.35,15.35,15.35,15.35,12
20100601|2010-01-07 07:30,7,15.36,15.36,15.36,15.36,6
20100601|2010-01-07 08:00,7,15.35,15.35,15.35,15.35,3
20100601|2010-01-07 09:00,7,15.34,15.34,15.33,15.33,12
20100601|2010-01-07 09:30,7,15.34,15.36,15.34,15.36,2
20100601|2010-01-07 10:00,7,15.36,15.36,15.36,15.36,20
20100601|2010-01-07 10:30,7,15.36,15.36,15.31,15.35,33
20100601|2010-01-07 12:30,7,15.32,15.32,15.32,15.32,5
20100601|2010-01-07 13:00,7,15.31,15.31,15.31,15.31,10
20100601|2010-01-07 13:30,7,15.31,15.33,15.29,15.33,9
20100601|2010-01-07 14:30,7,15.29,15.29,15.29,15.29,10
20100601|2010-01-07 15:30,7,15.29,15.29,15.29,15.29,1
20100601|2010-01-07 17:30,8,15.33,15.33,15.33,15.33,1
20100601|2010-01-08 06:30,8,15.3,15.3,15.3,15.3,5
20100601|2010-01-08 07:00,8,15.3,15.3,15.3,15.3,1
20100601|2010-01-08 08:30,8,15.3,15.3,15.3,15.3,20
20100601|2010-01-08 09:00,8,15.29,15.3,15.27,15.27,12
20100601|2010-01-08 09:30,8,15.28,15.3,15.28,15.3,4
20100601|2010-01-08 10:00,8,15.29,15.3,15.29,15.3,3
20100601|2010-01-08 10:30,8,15.3,15.3,15.3,15.3,11
20100601|2010-01-08 11:00,8,15.3,15.36,15.28,15.36,12
20100601|2010-01-08 13:00,8,15.35,15.35,15.35,15.35,4
20100601|2010-01-10 17:00,11,15.4,15.4,15.4,15.4,1
20100601|2010-01-10 23:30,11,15.55,15.55,15.55,15.55,1
20100601|2010-01-11 08:00,11,15.38,15.38,15.38,15.38,2
20100601|2010-01-11 09:00,11,15.38,15.38,15.37,15.37,13
20100601|2010-01-11 09:30,11,15.4,15.46,15.4,15.4,13
20100601|2010-01-11 10:00,11,15.46,15.47,15.41,15.41,7
20100601|2010-01-11 10:30,11,15.41,15.41,15.4,15.4,3
20100601|2010-01-11 11:00,11,15.32,15.32,15.32,15.32,7
20100601|2010-01-11 11:30,11,15.34,15.34,15.32,15.32,3
20100601|2010-01-11 12:00,11,15.32,15.32,15.32,15.32,2
20100601|2010-01-11 12:30,11,15.33,15.33,15.33,15.33,1
20100601|2010-01-11 13:00,11,15.29,15.29,15.29,15.29,1
20100601|2010-01-12 08:30,12,15.33,15.33,15.33,15.33,1
20100601|2010-01-12 09:30,12,15.27,15.3,15.27,15.3,6
20100601|2010-01-12 10:00,12,15.3,15.3,15.25,15.27,21
20100601|2010-01-12 10:30,12,15.27,15.27,15.27,15.27,1
20100601|2010-01-12 11:00,12,15.27,15.27,15.27,15.27,1
20100601|2010-01-12 11:30,12,15.27,15.27,15.25,15.25,6
20100601|2010-01-12 13:00,12,15.23,15.23,15.23,15.23,1
20100601|2010-01-12 14:00,12,15.23,15.23,15.23,15.23,3
20100601|2010-01-12 20:00,13,15.23,15.23,15.23,15.23,1
20100601|2010-01-12 21:30,13,15.23,15.23,15.23,15.23,5
20100601|2010-01-13 04:30,13,15.25,15.25,15.25,15.25,5
20100601|2010-01-13 06:30,13,15.28,15.28,15.28,15.28,2
20100601|2010-01-13 08:00,13,15.25,15.28,15.25,15.28,12
20100601|2010-01-13 09:30,13,15.26,15.26,15.26,15.26,2
20100601|2010-01-13 10:00,13,15.28,15.29,15.25,15.25,10
20100601|2010-01-13 10:30,13,15.3,15.3,15.3,15.3,5
20100601|2010-01-13 11:00,13,15.3,15.3,15.3,15.3,1
20100601|2010-01-13 11:30,13,15.31,15.31,15.31,15.31,3
20100601|2010-01-13 12:00,13,15.31,15.32,15.31,15.32,5
20100601|2010-01-13 12:30,13,15.32,15.42,15.32,15.42,32
20100601|2010-01-13 13:00,13,15.42,15.42,15.42,15.42,5
20100601|2010-01-13 13:30,13,15.43,15.43,15.43,15.43,3
20100601|2010-01-13 14:00,13,15.43,15.43,15.43,15.43,3
20100601|2010-01-13 22:30,14,15.42,15.42,15.42,15.42,2
20100601|2010-01-14 07:00,14,15.36,15.36,15.36,15.36,5
20100601|2010-01-14 09:00,14,15.4,15.4,15.4,15.4,2
20100601|2010-01-14 10:00,14,15.39,15.39,15.39,15.39,2
20100601|2010-01-14 10:30,14,15.38,15.38,15.36,15.36,3
20100601|2010-01-14 13:00,14,15.36,15.37,15.36,15.37,2
20100601|2010-01-14 18:30,15,15.35,15.35,15.35,15.35,5
20100601|2010-01-14 20:30,15,15.39,15.42,15.39,15.42,11
20100601|2010-01-14 21:30,15,15.42,15.42,15.42,15.42,3
20100601|2010-01-15 08:00,15,15.42,15.42,15.42,15.42,4
20100601|2010-01-15 09:00,15,15.42,15.47,15.42,15.47,10
20100601|2010-01-15 10:00,15,15.42,15.42,15.42,15.42,7
20100601|2010-01-15 10:30,15,15.42,15.42,15.42,15.42,13
20100601|2010-01-15 11:00,15,15.45,15.52,15.45,15.52,35
20100601|2010-01-15 11:30,15,15.52,15.55,15.52,15.55,11
20100601|2010-01-15 12:00,15,15.6,15.63,15.6,15.62,21
20100601|2010-01-15 12:30,15,15.69,15.7,15.69,15.7,2
20100601|2010-01-15 13:00,15,15.58,15.58,15.58,15.58,9
20100601|2010-01-18 17:00,19,15.74,15.74,15.74,15.74,1
20100601|2010-01-19 08:00,19,15.65,15.65,15.65,15.65,1
20100601|2010-01-19 09:30,19,15.61,15.61,15.52,15.52,8
20100601|2010-01-19 10:30,19,15.6,15.69,15.6,15.69,28
20100601|2010-01-19 11:00,19,15.72,15.74,15.6,15.6,12
20100601|2010-01-19 13:00,19,15.56,15.64,15.56,15.64,4
20100601|2010-01-19 14:00,19,15.55,15.55,15.55,15.55,2
20100601|2010-01-19 15:30,19,15.55,15.55,15.55,15.55,3
20100601|2010-01-20 06:30,20,15.62,15.62,15.62,15.62,1
20100601|2010-01-20 07:30,20,15.51,15.51,15.51,15.51,1
20100601|2010-01-20 09:30,20,15.51,15.51,15.51,15.51,2
20100601|2010-01-20 10:00,20,15.49,15.49,15.45,15.45,9
20100601|2010-01-20 10:30,20,15.51,15.57,15.38,15.38,13
20100601|2010-01-20 11:00,20,15.44,15.45,15.33,15.45,16
20100601|2010-01-20 12:30,20,15.38,15.38,15.38,15.38,1
20100601|2010-01-20 13:00,20,15.34,15.41,15.34,15.41,2
20100601|2010-01-20 13:30,20,15.34,15.34,15.34,15.34,1
20100601|2010-01-20 14:00,20,15.27,15.27,15.25,15.25,5
20100601|2010-01-20 15:00,20,15.25,15.25,15.25,15.25,33
20100601|2010-01-20 15:30,20,15.25,15.25,15.25,15.25,4
20100601|2010-01-21 07:30,21,15.38,15.38,15.38,15.38,6
20100601|2010-01-21 08:30,21,15.38,15.38,15.38,15.38,4
20100601|2010-01-21 09:00,21,15.35,15.35,15.3,15.3,8
20100601|2010-01-21 09:30,21,15.3,15.3,15.3,15.3,2
20100601|2010-01-21 10:00,21,15.24,15.24,15.21,15.21,8
20100601|2010-01-21 11:00,21,15.21,15.21,15.19,15.19,22
20100601|2010-01-21 11:30,21,15.19,15.19,15.17,15.17,10
20100601|2010-01-21 12:00,21,15.17,15.17,15.17,15.17,2
20100601|2010-01-21 12:30,21,15.19,15.19,15.19,15.19,2
20100601|2010-01-21 13:00,21,15.25,15.25,15.25,15.25,1
20100601|2010-01-21 14:30,21,15.2,15.2,15.2,15.2,1
20100601|2010-01-21 15:00,21,15.2,15.2,15.2,15.2,1
20100601|2010-01-21 15:30,21,15.18,15.18,15.15,15.15,50
20100601|2010-01-21 18:30,22,15.29,15.29,15.29,15.29,1
20100601|2010-01-21 19:00,22,15.29,15.32,15.25,15.32,4
20100601|2010-01-22 09:00,22,15.21,15.21,15.17,15.2,6
20100601|2010-01-22 09:30,22,15.13,15.23,15.13,15.23,10
20100601|2010-01-22 10:00,22,15.17,15.17,15.17,15.17,10
20100601|2010-01-22 10:30,22,15.15,15.21,15.15,15.21,10
20100601|2010-01-22 11:00,22,15.15,15.15,14.96,14.96,61
20100601|2010-01-22 11:30,22,15.05,15.13,15.05,15.13,5
20100601|2010-01-22 12:00,22,15.09,15.1,15.07,15.07,10
20100601|2010-01-22 12:30,22,15.09,15.11,15.09,15.09,4
20100601|2010-01-22 13:00,22,15.05,15.15,15.05,15.05,3
20100601|2010-01-24 17:00,25,15.13,15.13,15.13,15.13,2
20100601|2010-01-25 08:30,25,15.05,15.05,15.05,15.05,1
20100601|2010-01-25 09:00,25,15.05,15.05,15.05,15.05,5
20100601|2010-01-25 09:30,25,15.05,15.1,15.05,15.05,49
20100601|2010-01-25 10:30,25,15.05,15.09,15.05,15.09,7
20100601|2010-01-25 11:30,25,15.03,15.03,14.95,14.95,10
20100601|2010-01-25 12:00,25,15.01,15.05,15.01,15.05,15
20100601|2010-01-25 12:30,25,15,15,15,15,2
20100601|2010-01-25 13:00,25,15.04,15.07,15.04,15.07,3
20100601|2010-01-25 15:00,25,15.07,15.07,15.07,15.07,1
20100601|2010-01-25 15:30,25,15.03,15.03,15.03,15.03,4
20100601|2010-01-25 21:30,26,15.1,15.1,15.1,15.1,2
20100601|2010-01-26 08:00,26,15.04,15.04,15.02,15.02,9
20100601|2010-01-26 09:00,26,15.1,15.1,15.07,15.07,12
20100601|2010-01-26 09:30,26,15.04,15.04,15,15,19
20100601|2010-01-26 10:00,26,15.01,15.01,14.98,14.98,42
20100601|2010-01-26 10:30,26,15,15,15,15,1
20100601|2010-01-26 11:30,26,15,15,15,15,5
20100601|2010-01-26 12:00,26,14.97,14.97,14.97,14.97,10
20100601|2010-01-26 12:30,26,14.97,14.97,14.91,14.91,18
20100601|2010-01-26 13:00,26,14.91,14.91,14.91,14.91,3
20100601|2010-01-26 13:30,26,14.93,14.95,14.93,14.95,4
20100601|2010-01-26 14:30,26,14.95,14.95,14.95,14.95,10
20100601|2010-01-26 15:00,26,14.96,14.96,14.96,14.96,1
20100601|2010-01-26 17:00,27,14.95,14.95,14.95,14.95,1
20100601|2010-01-27 07:00,27,14.91,14.91,14.9,14.9,2
20100601|2010-01-27 08:00,27,14.92,14.92,14.92,14.92,1
20100601|2010-01-27 08:30,27,14.91,14.91,14.9,14.9,76
20100601|2010-01-27 09:00,27,14.9,14.9,14.83,14.83,22
20100601|2010-01-27 09:30,27,14.83,14.84,14.82,14.83,17
20100601|2010-01-27 10:00,27,14.83,14.83,14.83,14.83,6
20100601|2010-01-27 10:30,27,14.83,14.85,14.83,14.83,3
20100601|2010-01-27 11:00,27,14.84,14.84,14.66,14.7,35
20100601|2010-01-27 11:30,27,14.7,14.7,14.55,14.58,36
20100601|2010-01-27 12:00,27,14.6,14.6,14.6,14.6,3
20100601|2010-01-27 12:30,27,14.6,14.6,14.59,14.6,11
20100601|2010-01-27 13:00,27,14.57,14.57,14.57,14.57,1
20100601|2010-01-27 14:30,27,14.59,14.59,14.59,14.59,1
20100601|2010-01-28 05:30,28,14.57,14.57,14.57,14.57,4
20100601|2010-01-28 07:30,28,14.52,14.52,14.5,14.51,6
20100601|2010-01-28 08:30,28,14.52,14.55,14.51,14.51,12
20100601|2010-01-28 09:00,28,14.57,14.57,14.5,14.5,2
20100601|2010-01-28 09:30,28,14.51,14.51,14.5,14.51,16
20100601|2010-01-28 10:00,28,14.51,14.51,14.51,14.51,1
20100601|2010-01-28 11:00,28,14.53,14.53,14.48,14.48,29
20100601|2010-01-28 11:30,28,14.5,14.5,14.5,14.5,7
20100601|2010-01-28 12:00,28,14.52,14.52,14.52,14.52,14
20100601|2010-01-28 12:30,28,14.5,14.53,14.45,14.5,21
20100601|2010-01-28 13:00,28,14.5,14.5,14.5,14.5,5
20100601|2010-01-28 15:30,28,14.5,14.5,14.5,14.5,1
20100601|2010-01-29 05:30,29,14.5,14.5,14.5,14.5,1
20100601|2010-01-29 08:00,29,14.53,14.53,14.52,14.52,2
20100601|2010-01-29 08:30,29,14.52,14.53,14.49,14.49,20
20100601|2010-01-29 09:00,29,14.5,14.5,14.5,14.5,2
20100601|2010-01-29 09:30,29,14.47,14.47,14.41,14.41,20
20100601|2010-01-29 10:00,29,14.43,14.43,14.43,14.43,1
20100601|2010-01-29 10:30,29,14.43,14.43,14.4,14.4,3
20100601|2010-01-29 11:00,29,14.47,14.5,14.46,14.5,5
20100601|2010-01-29 11:30,29,14.48,14.48,14.46,14.46,8
20100601|2010-01-29 12:00,29,14.46,14.46,14.46,14.46,3
20100601|2010-01-29 12:30,29,14.5,14.5,14.5,14.5,1
20100601|2010-01-29 13:30,29,14.53,14.58,14.53,14.58,14
20100601|2010-01-31 17:00,1,14.6,14.6,14.6,14.6,3
20100601|2010-02-01 08:00,1,14.4,14.4,14.4,14.4,2
20100601|2010-02-01 08:30,1,14.4,14.4,14.4,14.4,5
20100601|2010-02-01 09:00,1,14.4,14.4,14.39,14.39,11
20100601|2010-02-01 09:30,1,14.37,14.37,14.35,14.35,12
20100601|2010-02-01 10:00,1,14.35,14.38,14.33,14.38,14
20100601|2010-02-01 10:30,1,14.35,14.35,14.22,14.27,24
20100601|2010-02-01 11:00,1,14.28,14.28,14.15,14.15,12
20100601|2010-02-01 11:30,1,14.03,14.03,13.95,13.95,24
20100601|2010-02-01 12:00,1,13.95,14.05,13.89,14.05,15
20100601|2010-02-01 12:30,1,13.98,13.98,13.98,13.98,1
20100601|2010-02-01 13:00,1,13.88,13.89,13.88,13.89,2
20100601|2010-02-01 13:30,1,13.94,13.96,13.94,13.96,2
20100601|2010-02-01 14:00,1,13.92,13.92,13.92,13.92,1
20100601|2010-02-01 15:00,1,13.95,13.95,13.95,13.95,5
20100601|2010-02-01 17:30,2,14,14,14,14,1
20100601|2010-02-01 19:30,2,13.9,13.9,13.88,13.88,14
20100601|2010-02-02 07:00,2,13.87,13.87,13.86,13.86,7
20100601|2010-02-02 08:00,2,13.88,13.88,13.87,13.87,2
20100601|2010-02-02 08:30,2,13.87,13.89,13.84,13.89,19
20100601|2010-02-02 09:00,2,13.89,13.92,13.88,13.88,11
20100601|2010-02-02 09:30,2,13.92,13.93,13.88,13.88,6
20100601|2010-02-02 10:00,2,13.97,14,13.94,13.95,18
20100601|2010-02-02 10:30,2,13.95,14,13.92,14,10
20100601|2010-02-02 11:00,2,14.01,14.01,13.95,13.95,7
20100601|2010-02-02 11:30,2,13.98,13.98,13.98,13.98,2
20100601|2010-02-02 12:00,2,13.98,14.05,13.98,14.05,6
20100601|2010-02-02 12:30,2,14.06,14.06,14.06,14.06,2
20100601|2010-02-02 13:00,2,14.05,14.06,14.05,14.06,2
20100601|2010-02-02 23:30,3,14.14,14.14,14.14,14.14,1
20100601|2010-02-03 07:00,3,14.15,14.2,14.15,14.2,7
20100601|2010-02-03 08:30,3,14.2,14.2,14.18,14.18,6
20100601|2010-02-03 09:00,3,14.18,14.18,14.18,14.18,4
20100601|2010-02-03 09:30,3,14.2,14.22,14.2,14.22,9
20100601|2010-02-03 10:30,3,14.2,14.2,14.2,14.2,5
20100601|2010-02-03 11:00,3,14.29,14.35,14.29,14.35,5
20100601|2010-02-03 11:30,3,14.34,14.35,14.34,14.35,6
20100601|2010-02-03 12:30,3,14.33,14.33,14.3,14.3,8
20100601|2010-02-03 13:30,3,14.3,14.3,14.3,14.3,7
20100601|2010-02-03 14:00,3,14.37,14.37,14.37,14.37,1
20100601|2010-02-04 07:30,4,14.32,14.32,14.32,14.32,2
20100601|2010-02-04 09:00,4,14.25,14.25,14.15,14.15,20
20100601|2010-02-04 09:30,4,14.15,14.17,14.1,14.17,19
20100601|2010-02-04 10:00,4,14.15,14.2,14.15,14.17,6
20100601|2010-02-04 10:30,4,14.15,14.27,14.15,14.27,4
20100601|2010-02-04 11:00,4,14.29,14.29,14.29,14.29,1
20100601|2010-02-04 12:00,4,14.27,14.3,14.27,14.3,5
20100601|2010-02-04 12:30,4,14.29,14.29,14.27,14.27,8
20100601|2010-02-04 13:00,4,14.21,14.21,14.2,14.21,7
20100601|2010-02-04 14:30,4,14.26,14.26,14.26,14.26,1
20100601|2010-02-04 17:00,5,14.22,14.22,14.19,14.19,2
20100601|2010-02-04 20:00,5,14.18,14.18,14.18,14.18,1
20100601|2010-02-04 20:30,5,14.17,14.17,14.17,14.17,1
20100601|2010-02-05 07:30,5,14.18,14.18,14.17,14.17,4
20100601|2010-02-05 09:30,5,14.12,14.12,14.1,14.1,9
20100601|2010-02-05 10:00,5,14.12,14.15,14.12,14.13,12
20100601|2010-02-05 10:30,5,14.1,14.17,14.1,14.17,3
20100601|2010-02-05 11:00,5,14.15,14.15,14.08,14.08,10
20100601|2010-02-05 11:30,5,14.06,14.06,14.05,14.05,4
20100601|2010-02-05 12:00,5,14.05,14.05,14,14,10
20100601|2010-02-05 12:30,5,14,14,13.95,13.98,14
20100601|2010-02-05 13:00,5,14,14,13.99,14,5
20100601|2010-02-08 07:30,8,13.95,13.95,13.95,13.95,1
20100601|2010-02-08 09:00,8,13.9,14,13.9,14,8
20100601|2010-02-08 09:30,8,13.93,13.94,13.89,13.89,7
20100601|2010-02-08 10:00,8,13.88,13.89,13.78,13.78,23
20100601|2010-02-08 10:30,8,13.83,13.88,13.82,13.88,13
20100601|2010-02-08 11:00,8,13.83,13.83,13.81,13.82,13
20100601|2010-02-08 11:30,8,13.82,13.84,13.82,13.84,2
20100601|2010-02-08 12:00,8,13.85,13.85,13.85,13.85,1
20100601|2010-02-08 12:30,8,13.86,13.88,13.86,13.88,2
20100601|2010-02-08 13:00,8,13.89,13.89,13.87,13.87,6
20100601|2010-02-08 13:30,8,13.86,13.87,13.86,13.87,2
20100601|2010-02-09 08:30,9,13.88,13.88,13.88,13.88,1
20100601|2010-02-09 09:30,9,13.88,13.94,13.88,13.94,36
20100601|2010-02-09 10:00,9,13.92,13.92,13.89,13.89,2
20100601|2010-02-09 10:30,9,13.91,13.91,13.91,13.91,1
20100601|2010-02-09 11:00,9,13.87,13.9,13.87,13.9,3
20100601|2010-02-09 12:30,9,13.86,13.86,13.86,13.86,1
20100601|2010-02-09 13:00,9,13.89,13.89,13.89,13.89,1
20100601|2010-02-09 14:00,9,13.9,13.92,13.9,13.92,5
20100601|2010-02-09 14:30,9,13.92,13.92,13.92,13.92,4
20100601|2010-02-10 08:00,10,13.93,13.93,13.93,13.93,1
20100601|2010-02-10 09:00,10,13.93,13.93,13.9,13.9,3
20100601|2010-02-10 09:30,10,13.9,13.9,13.9,13.9,1
20100601|2010-02-10 10:00,10,13.85,13.85,13.85,13.85,2
20100601|2010-02-10 10:30,10,13.88,13.99,13.88,13.99,38
20100601|2010-02-10 11:00,10,14,14.07,14,14.07,52
20100601|2010-02-10 11:30,10,14.08,14.26,14.08,14.25,41
20100601|2010-02-10 12:00,10,14.25,14.32,14.25,14.32,9
20100601|2010-02-10 12:30,10,14.3,14.3,14.3,14.3,7
20100601|2010-02-10 13:00,10,14.26,14.26,14.22,14.25,6
20100601|2010-02-10 14:00,10,14.25,14.25,14.25,14.25,4
20100601|2010-02-10 14:30,10,14.25,14.25,14.25,14.25,4
20100601|2010-02-10 18:30,11,14.28,14.28,14.28,14.28,1
20100601|2010-02-11 05:30,11,14.25,14.25,14.25,14.25,4
20100601|2010-02-11 08:30,11,14.29,14.29,14.29,14.29,1
20100601|2010-02-11 09:00,11,14.29,14.29,14.29,14.29,1
20100601|2010-02-11 09:30,11,14.3,14.33,14.3,14.33,7
20100601|2010-02-11 10:00,11,14.25,14.25,14.25,14.25,2
20100601|2010-02-11 10:30,11,14.2,14.2,13.97,13.97,15
20100601|2010-02-11 11:00,11,13.97,14,13.84,13.91,58
20100601|2010-02-11 11:30,11,13.95,14,13.95,14,22
20100601|2010-02-11 12:00,11,13.91,13.99,13.91,13.99,8
20100601|2010-02-11 12:30,11,13.95,13.95,13.93,13.93,4
20100601|2010-02-11 13:00,11,13.95,13.99,13.93,13.93,8
20100601|2010-02-11 13:30,11,13.92,13.99,13.92,13.99,2
20100601|2010-02-11 14:00,11,13.97,13.97,13.97,13.97,2
20100601|2010-02-11 15:30,11,13.91,13.91,13.91,13.91,1
20100601|2010-02-11 22:00,12,13.89,13.89,13.89,13.89,2
20100601|2010-02-11 22:30,12,13.87,13.87,13.87,13.87,3
20100601|2010-02-12 06:30,12,13.87,13.87,13.87,13.87,4
20100601|2010-02-12 07:30,12,13.98,14,13.98,14,4
20100601|2010-02-12 08:00,12,13.95,13.95,13.95,13.95,1
20100601|2010-02-12 08:30,12,13.9,13.9,13.87,13.87,7
20100601|2010-02-12 09:00,12,13.88,14,13.88,14,16
20100601|2010-02-12 09:30,12,13.95,13.95,13.93,13.93,2
20100601|2010-02-12 10:00,12,13.96,13.96,13.86,13.86,9
20100601|2010-02-12 10:30,12,13.89,13.89,13.82,13.82,9
20100601|2010-02-12 11:00,12,13.89,13.95,13.89,13.95,5
20100601|2010-02-12 11:30,12,13.97,14,13.97,14,13
20100601|2010-02-12 13:00,12,13.94,13.94,13.88,13.88,5
20100601|2010-02-16 09:00,16,13.88,13.88,13.88,13.88,3
20100601|2010-02-16 10:00,16,13.9,13.9,13.83,13.83,10
20100601|2010-02-16 10:30,16,13.83,13.83,13.58,13.63,88
20100601|2010-02-16 11:00,16,13.63,13.68,13.53,13.6,23
20100601|2010-02-16 11:30,16,13.66,13.7,13.66,13.7,5
20100601|2010-02-16 12:00,16,13.62,13.62,13.58,13.58,2
20100601|2010-02-16 12:30,16,13.62,13.68,13.62,13.68,5
20100601|2010-02-16 13:00,16,13.62,13.62,13.62,13.62,2
20100601|2010-02-16 13:30,16,13.62,13.62,13.62,13.62,17
20100601|2010-02-16 14:00,16,13.62,13.62,13.62,13.62,5
20100601|2010-02-16 15:00,16,13.62,13.62,13.62,13.62,1
20100601|2010-02-16 18:00,17,13.62,13.62,13.62,13.62,6
20100601|2010-02-16 19:30,17,13.6,13.6,13.56,13.56,2
20100601|2010-02-16 20:30,17,13.56,13.56,13.56,13.56,1
20100601|2010-02-17 05:30,17,13.59,13.59,13.59,13.59,3
20100601|2010-02-17 07:00,17,13.59,13.59,13.59,13.59,4
20100601|2010-02-17 07:30,17,13.62,13.62,13.62,13.62,2
20100601|2010-02-17 08:00,17,13.65,13.65,13.62,13.65,10
20100601|2010-02-17 08:30,17,13.55,13.55,13.5,13.5,15
20100601|2010-02-17 09:00,17,13.5,13.54,13.45,13.48,39
20100601|2010-02-17 09:30,17,13.48,13.48,13.42,13.42,7
20100601|2010-02-17 10:00,17,13.45,13.45,13.37,13.45,25
20100601|2010-02-17 10:30,17,13.42,13.45,13.42,13.42,29
20100601|2010-02-17 11:00,17,13.45,13.45,13.45,13.45,1
20100601|2010-02-17 12:00,17,13.42,13.42,13.42,13.42,1
20100601|2010-02-17 12:30,17,13.42,13.44,13.4,13.44,6
20100601|2010-02-17 15:30,17,13.4,13.4,13.4,13.4,1
20100601|2010-02-17 21:30,18,13.45,13.45,13.45,13.45,1
20100601|2010-02-17 22:00,18,13.47,13.47,13.47,13.47,1
20100601|2010-02-17 22:30,18,13.45,13.45,13.45,13.45,1
20100601|2010-02-18 07:00,18,13.4,13.45,13.4,13.45,10
20100601|2010-02-18 07:30,18,13.42,13.42,13.42,13.42,1
20100601|2010-02-18 08:00,18,13.42,13.42,13.42,13.42,3
20100601|2010-02-18 08:30,18,13.41,13.41,13.41,13.41,1
20100601|2010-02-18 09:30,18,13.44,13.44,13.44,13.44,4
20100601|2010-02-18 10:00,18,13.44,13.47,13.44,13.47,8
20100601|2010-02-18 10:30,18,13.47,13.51,13.46,13.46,7
20100601|2010-02-18 11:00,18,13.5,13.59,13.5,13.59,5
20100601|2010-02-18 11:30,18,13.55,13.55,13.55,13.55,1
20100601|2010-02-18 12:30,18,13.55,13.55,13.55,13.55,2
20100601|2010-02-18 13:00,18,13.54,13.57,13.54,13.57,7
20100601|2010-02-18 15:30,18,13.57,13.57,13.57,13.57,2
20100601|2010-02-19 07:00,19,13.5,13.5,13.5,13.5,5
20100601|2010-02-19 08:00,19,13.5,13.5,13.5,13.5,1
20100601|2010-02-19 08:30,19,13.5,13.55,13.5,13.55,7
20100601|2010-02-19 09:00,19,13.55,13.55,13.52,13.52,3
20100601|2010-02-19 09:30,19,13.49,13.49,13.48,13.48,31
20100601|2010-02-19 10:00,19,13.49,13.49,13.47,13.47,5
20100601|2010-02-19 10:30,19,13.46,13.5,13.45,13.5,12
20100601|2010-02-19 12:00,19,13.5,13.5,13.5,13.5,5
20100601|2010-02-19 13:30,19,13.48,13.48,13.45,13.45,5
20100601|2010-02-22 10:00,22,13.45,13.48,13.44,13.44,29
20100601|2010-02-22 10:30,22,13.44,13.48,13.44,13.45,12
20100601|2010-02-22 11:00,22,13.46,13.46,13.45,13.45,4
20100601|2010-02-22 11:30,22,13.45,13.45,13.44,13.44,8
20100601|2010-02-22 12:00,22,13.44,13.46,13.44,13.46,6
20100601|2010-02-22 13:30,22,13.46,13.46,13.44,13.44,3
20100601|2010-02-22 14:00,22,13.46,13.46,13.44,13.44,2
20100601|2010-02-22 14:30,22,13.42,13.42,13.42,13.42,2
20100601|2010-02-22 15:30,22,13.46,13.46,13.46,13.46,3
20100601|2010-02-22 17:30,23,13.49,13.49,13.49,13.49,2
20100601|2010-02-22 18:00,23,13.49,13.49,13.49,13.49,5
20100601|2010-02-23 10:00,23,13.56,13.56,13.55,13.55,7
20100601|2010-02-23 10:30,23,13.54,13.66,13.54,13.66,18
20100601|2010-02-23 11:00,23,13.7,13.7,13.59,13.59,25
20100601|2010-02-23 12:30,23,13.51,13.51,13.49,13.51,15
20100601|2010-02-23 13:00,23,13.51,13.51,13.49,13.5,6
20100601|2010-02-23 14:00,23,13.49,13.49,13.49,13.49,1
20100601|2010-02-23 15:30,23,13.49,13.5,13.49,13.5,6
20100601|2010-02-23 21:00,24,13.51,13.51,13.51,13.51,1
20100601|2010-02-24 07:30,24,13.51,13.51,13.51,13.51,14
20100601|2010-02-24 08:00,24,13.51,13.53,13.51,13.53,7
20100601|2010-02-24 08:30,24,13.52,13.53,13.52,13.53,6
20100601|2010-02-24 09:00,24,13.51,13.51,13.51,13.51,2
20100601|2010-02-24 10:30,24,13.52,13.52,13.5,13.5,13
20100601|2010-02-24 11:00,24,13.5,13.5,13.5,13.5,6
20100601|2010-02-24 12:30,24,13.51,13.51,13.51,13.51,1
20100601|2010-02-24 13:00,24,13.55,13.55,13.53,13.53,13
20100601|2010-02-24 15:00,24,13.51,13.51,13.5,13.5,7
20100601|2010-02-24 19:30,25,13.51,13.51,13.51,13.51,1
20100601|2010-02-25 08:00,25,13.55,13.55,13.55,13.55,1
20100601|2010-02-25 08:30,25,13.55,13.55,13.55,13.55,1
20100601|2010-02-25 09:00,25,13.58,13.58,13.58,13.58,1
20100601|2010-02-25 10:00,25,13.55,13.58,13.55,13.58,3
20100601|2010-02-25 10:30,25,13.55,13.55,13.55,13.55,7
20100601|2010-02-25 11:00,25,13.55,13.57,13.54,13.57,5
20100601|2010-02-25 11:30,25,13.58,13.58,13.58,13.58,1
20100601|2010-02-25 12:00,25,13.55,13.55,13.51,13.53,20
20100601|2010-02-25 12:30,25,13.52,13.52,13.51,13.51,2
20100601|2010-02-25 13:00,25,13.51,13.51,13.51,13.51,1
20100601|2010-02-25 13:30,25,13.53,13.53,13.53,13.53,1
20100601|2010-02-25 14:00,25,13.53,13.55,13.53,13.55,6
20100601|2010-02-25 14:30,25,13.52,13.52,13.5,13.5,7
20100601|2010-02-25 15:00,25,13.5,13.5,13.5,13.5,1
20100601|2010-02-25 15:30,25,13.5,13.5,13.5,13.5,10
20100601|2010-02-25 19:30,26,13.5,13.5,13.49,13.49,3
20100601|2010-02-26 05:30,26,13.47,13.47,13.47,13.47,1
20100601|2010-02-26 07:30,26,13.49,13.49,13.49,13.49,2
20100601|2010-02-26 09:00,26,13.51,13.51,13.5,13.5,14
20100601|2010-02-26 09:30,26,13.55,13.55,13.55,13.55,1
20100601|2010-02-26 10:00,26,13.49,13.49,13.49,13.49,1
20100601|2010-02-26 10:30,26,13.48,13.48,13.48,13.48,2
20100601|2010-02-26 11:30,26,13.58,13.58,13.58,13.58,1
20100601|2010-02-26 12:00,26,13.59,13.6,13.55,13.55,8
20100601|2010-02-26 12:30,26,13.57,13.57,13.57,13.57,7
20100601|2010-02-26 13:00,26,13.59,13.6,13.59,13.6,4
20100601|2010-02-26 13:30,26,13.59,13.6,13.59,13.6,5
20100601|2010-02-28 17:00,1,13.6,13.6,13.6,13.6,7
20100601|2010-02-28 17:30,1,13.6,13.6,13.6,13.6,3
20100601|2010-02-28 19:00,1,13.58,13.58,13.58,13.58,1
20100601|2010-03-01 07:00,1,13.62,13.62,13.62,13.62,2
20100601|2010-03-01 08:00,1,13.6,13.6,13.6,13.6,1
20100601|2010-03-01 08:30,1,13.52,13.52,13.52,13.52,5
20100601|2010-03-01 09:00,1,13.5,13.5,13.5,13.5,1
20100601|2010-03-01 09:30,1,13.5,13.5,13.46,13.46,7
20100601|2010-03-01 10:00,1,13.46,13.48,13.46,13.48,9
20100601|2010-03-01 10:30,1,13.47,13.62,13.46,13.59,14
20100601|2010-03-01 11:00,1,13.62,13.68,13.62,13.63,42
20100601|2010-03-01 11:30,1,13.65,13.65,13.65,13.65,7
20100601|2010-03-01 12:30,1,13.66,13.66,13.66,13.66,2
20100601|2010-03-01 13:00,1,13.65,13.65,13.64,13.64,10
20100601|2010-03-01 13:30,1,13.64,13.65,13.64,13.65,4
20100601|2010-03-01 14:30,1,13.65,13.65,13.65,13.65,1
20100601|2010-03-01 15:00,1,13.65,13.65,13.65,13.65,2
20100601|2010-03-02 08:00,2,13.74,13.75,13.74,13.75,2
20100601|2010-03-02 08:30,2,13.72,13.72,13.72,13.72,1
20100601|2010-03-02 09:00,2,13.68,13.68,13.68,13.68,1
20100601|2010-03-02 09:30,2,13.69,13.69,13.69,13.69,4
20100601|2010-03-02 10:00,2,13.69,13.7,13.69,13.7,2
20100601|2010-03-02 10:30,2,13.71,13.76,13.71,13.74,10
20100601|2010-03-02 11:00,2,13.73,13.73,13.7,13.72,7
20100601|2010-03-02 12:00,2,13.74,13.86,13.74,13.86,17
20100601|2010-03-02 12:30,2,13.85,14.05,13.85,14.05,20
20100601|2010-03-02 13:00,2,14.02,14.07,14.02,14.05,31
20100601|2010-03-02 13:30,2,14,14,14,14,4
20100601|2010-03-02 17:00,3,14.04,14.04,14.04,14.04,1
20100601|2010-03-02 20:00,3,14.04,14.05,14.04,14.05,2
20100601|2010-03-03 04:30,3,14.05,14.05,14.05,14.05,3
20100601|2010-03-03 06:00,3,14.05,14.06,14.05,14.06,6
20100601|2010-03-03 07:30,3,14.1,14.1,14.1,14.1,3
20100601|2010-03-03 08:30,3,14.1,14.1,14.1,14.1,1
20100601|2010-03-03 09:00,3,14.1,14.1,14,14,7
20100601|2010-03-03 09:30,3,14,14,13.98,13.98,4
20100601|2010-03-03 10:00,3,13.98,13.98,13.98,13.98,2
20100601|2010-03-03 10:30,3,13.97,14,13.86,13.86,28
20100601|2010-03-03 11:00,3,13.86,13.86,13.86,13.86,2
20100601|2010-03-03 11:30,3,13.9,13.92,13.9,13.92,5
20100601|2010-03-03 12:00,3,13.87,13.89,13.87,13.89,2
20100601|2010-03-03 12:30,3,13.95,13.95,13.9,13.9,2
20100601|2010-03-03 13:00,3,13.9,13.9,13.9,13.9,1
20100601|2010-03-03 13:30,3,13.95,13.95,13.95,13.95,2
20100601|2010-03-03 14:00,3,13.95,13.95,13.95,13.95,1
20100601|2010-03-03 15:00,3,13.92,13.92,13.92,13.92,1
20100601|2010-03-03 18:00,4,13.87,13.87,13.87,13.87,1
20100601|2010-03-03 19:30,4,13.86,13.86,13.86,13.86,1
20100601|2010-03-03 22:00,4,13.85,13.85,13.85,13.85,4
20100601|2010-03-04 00:00,4,13.81,13.81,13.81,13.81,1
20100601|2010-03-04 06:00,4,13.82,13.82,13.81,13.81,2
20100601|2010-03-04 07:00,4,13.81,13.81,13.81,13.81,1
20100601|2010-03-04 07:30,4,13.81,13.81,13.81,13.81,1
20100601|2010-03-04 09:30,4,13.82,13.82,13.8,13.8,14
20100601|2010-03-04 10:00,4,13.8,13.8,13.8,13.8,6
20100601|2010-03-04 10:30,4,13.8,13.8,13.76,13.76,7
20100601|2010-03-04 11:00,4,13.86,13.87,13.84,13.86,11
20100601|2010-03-04 12:00,4,13.85,13.85,13.84,13.84,5
20100601|2010-03-04 12:30,4,13.84,13.87,13.84,13.87,6
20100601|2010-03-04 13:00,4,13.89,13.95,13.88,13.88,8
20100601|2010-03-04 13:30,4,13.92,13.97,13.92,13.92,3
20100601|2010-03-04 14:00,4,13.9,13.9,13.9,13.9,1
20100601|2010-03-04 15:00,4,13.97,13.97,13.97,13.97,1
20100601|2010-03-04 15:30,4,13.9,13.9,13.9,13.9,1
20100601|2010-03-05 08:00,5,13.9,13.91,13.87,13.87,5
20100601|2010-03-05 09:00,5,13.86,13.86,13.86,13.86,4
20100601|2010-03-05 10:30,5,13.9,13.9,13.84,13.84,4
20100601|2010-03-05 11:00,5,13.92,14,13.91,14,20
20100601|2010-03-05 12:30,5,13.95,13.95,13.95,13.95,1
20100601|2010-03-05 13:00,5,13.97,13.97,13.95,13.95,2
20100601|2010-03-08 09:00,8,13.89,13.89,13.84,13.84,6
20100601|2010-03-08 09:30,8,13.83,13.86,13.8,13.84,17
20100601|2010-03-08 10:30,8,13.82,13.87,13.8,13.8,17
20100601|2010-03-08 11:00,8,13.82,13.82,13.82,13.82,5
20100601|2010-03-08 11:30,8,13.82,13.82,13.82,13.82,3
20100601|2010-03-08 12:00,8,13.82,13.82,13.78,13.82,24
20100601|2010-03-08 12:30,8,13.81,13.82,13.77,13.77,6
20100601|2010-03-08 13:00,8,13.76,13.77,13.76,13.76,11
20100601|2010-03-08 13:30,8,13.76,13.76,13.76,13.76,5
20100601|2010-03-08 14:00,8,13.76,13.76,13.76,13.76,2
20100601|2010-03-08 14:30,8,13.76,13.76,13.76,13.76,1
20100601|2010-03-08 15:30,8,13.76,13.76,13.76,13.76,1
20100601|2010-03-08 17:00,9,13.73,13.73,13.73,13.73,1
20100601|2010-03-08 17:30,9,13.73,13.73,13.73,13.73,1
20100601|2010-03-08 18:00,9,13.7,13.7,13.7,13.7,1
20100601|2010-03-08 21:30,9,13.69,13.69,13.69,13.69,1
20100601|2010-03-09 07:00,9,13.69,13.69,13.69,13.69,1
20100601|2010-03-09 07:30,9,13.66,13.7,13.66,13.7,7
20100601|2010-03-09 08:00,9,13.67,13.67,13.67,13.67,1
20100601|2010-03-09 08:30,9,13.61,13.61,13.58,13.61,12
20100601|2010-03-09 09:00,9,13.55,13.59,13.55,13.55,42
20100601|2010-03-09 09:30,9,13.55,13.57,13.55,13.55,16
20100601|2010-03-09 10:00,9,13.55,13.55,13.55,13.55,1
20100601|2010-03-09 10:30,9,13.55,13.68,13.55,13.59,37
20100601|2010-03-09 11:00,9,13.62,13.66,13.62,13.66,3
20100601|2010-03-09 12:00,9,13.63,13.68,13.63,13.68,17
20100601|2010-03-09 12:30,9,13.62,13.62,13.62,13.62,2
20100601|2010-03-09 13:00,9,13.61,13.61,13.61,13.61,1
20100601|2010-03-09 14:30,9,13.55,13.55,13.55,13.55,1
20100601|2010-03-09 15:00,9,13.55,13.55,13.55,13.55,1
20100601|2010-03-10 08:00,10,13.62,13.62,13.62,13.62,1
20100601|2010-03-10 09:00,10,13.55,13.55,13.55,13.55,19
20100601|2010-03-10 09:30,10,13.55,13.55,13.49,13.52,49
20100601|2010-03-10 10:00,10,13.52,13.56,13.52,13.56,8
20100601|2010-03-10 10:30,10,13.52,13.64,13.52,13.64,42
20100601|2010-03-10 11:00,10,13.64,13.71,13.64,13.71,18
20100601|2010-03-10 11:30,10,13.64,13.64,13.6,13.6,7
20100601|2010-03-10 12:00,10,13.6,13.6,13.6,13.6,5
20100601|2010-03-10 12:30,10,13.62,13.64,13.62,13.64,3
20100601|2010-03-10 13:00,10,13.64,13.64,13.64,13.64,1
20100601|2010-03-10 14:00,10,13.6,13.6,13.6,13.6,2
20100601|2010-03-10 14:30,10,13.59,13.59,13.59,13.59,2
20100601|2010-03-10 15:00,10,13.6,13.61,13.6,13.61,3
20100601|2010-03-10 15:30,10,13.6,13.6,13.6,13.6,1
20100601|2010-03-10 20:00,11,13.68,13.69,13.68,13.69,4
20100601|2010-03-11 08:30,11,13.68,13.68,13.68,13.68,1
20100601|2010-03-11 09:00,11,13.75,13.75,13.7,13.75,4
20100601|2010-03-11 10:00,11,13.7,13.7,13.7,13.7,2
20100601|2010-03-11 10:30,11,13.7,13.79,13.7,13.79,33
20100601|2010-03-11 11:00,11,13.79,13.8,13.75,13.8,16
20100601|2010-03-11 11:30,11,13.8,13.83,13.8,13.8,32
20100601|2010-03-11 12:00,11,13.8,13.82,13.8,13.82,9
20100601|2010-03-11 13:00,11,13.85,13.89,13.85,13.89,5
20100601|2010-03-11 14:30,11,13.89,13.9,13.89,13.9,18
20100601|2010-03-11 22:30,12,13.87,13.87,13.87,13.87,1
20100601|2010-03-12 06:30,12,13.91,13.91,13.91,13.91,5
20100601|2010-03-12 07:00,12,13.91,13.91,13.91,13.91,1
20100601|2010-03-12 08:00,12,13.87,13.87,13.87,13.87,1
20100601|2010-03-12 09:00,12,13.82,13.85,13.8,13.85,20
20100601|2010-03-12 09:30,12,13.89,13.89,13.85,13.89,11
20100601|2010-03-12 10:00,12,13.91,13.91,13.87,13.87,13
20100601|2010-03-12 11:00,12,13.9,13.9,13.9,13.9,5
20100601|2010-03-12 12:00,12,13.9,13.94,13.9,13.91,6
20100601|2010-03-12 12:30,12,13.91,13.91,13.91,13.91,2
20100601|2010-03-12 13:00,12,13.95,13.95,13.9,13.9,6
20100601|2010-03-12 13:30,12,13.9,13.9,13.9,13.9,3
20100601|2010-03-14 17:00,15,13.89,13.89,13.89,13.89,1
20100601|2010-03-14 21:00,15,13.9,13.9,13.9,13.9,2
20100601|2010-03-15 07:30,15,13.89,13.89,13.89,13.89,25
20100601|2010-03-15 08:30,15,13.9,13.9,13.9,13.9,1
20100601|2010-03-15 09:00,15,13.9,13.91,13.9,13.9,15
20100601|2010-03-15 10:00,15,13.89,13.89,13.86,13.86,12
20100601|2010-03-15 10:30,15,13.86,13.9,13.86,13.9,12
20100601|2010-03-15 11:00,15,13.86,13.9,13.82,13.87,45
20100601|2010-03-15 12:00,15,13.85,13.85,13.85,13.85,3
20100601|2010-03-15 12:30,15,13.85,13.86,13.85,13.85,11
20100601|2010-03-15 13:00,15,13.86,13.86,13.85,13.86,12
20100601|2010-03-15 13:30,15,13.87,13.87,13.87,13.87,1
20100601|2010-03-15 14:00,15,13.88,13.88,13.88,13.88,3
20100601|2010-03-15 14:30,15,13.89,13.9,13.89,13.9,9
20100601|2010-03-15 15:00,15,13.88,13.9,13.88,13.9,15
20100601|2010-03-15 15:30,15,13.88,13.88,13.87,13.87,2
20100601|2010-03-15 17:00,16,13.87,13.87,13.87,13.87,2
20100601|2010-03-15 20:00,16,13.87,13.87,13.87,13.87,1
20100601|2010-03-15 21:00,16,13.87,13.87,13.87,13.87,1
20100601|2010-03-16 06:30,16,13.87,13.87,13.87,13.87,6
20100601|2010-03-16 07:30,16,13.9,13.9,13.9,13.9,5
20100601|2010-03-16 08:30,16,13.87,13.87,13.87,13.87,7
20100601|2010-03-16 09:30,16,13.87,13.87,13.85,13.85,11
20100601|2010-03-16 10:00,16,13.87,13.87,13.85,13.86,3
20100601|2010-03-16 10:30,16,13.85,13.85,13.85,13.85,15
20100601|2010-03-16 11:00,16,13.85,13.85,13.83,13.84,45
20100601|2010-03-16 11:30,16,13.83,13.84,13.83,13.84,19
20100601|2010-03-16 12:00,16,13.85,13.87,13.85,13.87,12
20100601|2010-03-16 12:30,16,13.85,13.88,13.85,13.85,10
20100601|2010-03-16 13:00,16,13.84,13.84,13.81,13.82,23
20100601|2010-03-16 13:30,16,13.81,13.81,13.8,13.8,24
20100601|2010-03-16 14:00,16,13.83,13.83,13.83,13.83,7
20100601|2010-03-16 17:00,17,13.79,13.79,13.79,13.79,1
20100601|2010-03-17 07:30,17,13.82,13.82,13.82,13.82,5
20100601|2010-03-17 08:00,17,13.8,13.8,13.8,13.8,1
20100601|2010-03-17 08:30,17,13.82,13.82,13.82,13.82,3
20100601|2010-03-17 09:00,17,13.8,13.8,13.79,13.79,9
20100601|2010-03-17 09:30,17,13.79,13.79,13.79,13.79,6
20100601|2010-03-17 10:00,17,13.79,13.79,13.79,13.79,3
20100601|2010-03-17 10:30,17,13.79,13.83,13.77,13.77,49
20100601|2010-03-17 11:00,17,13.77,13.77,13.71,13.76,42
20100601|2010-03-17 11:30,17,13.75,13.76,13.71,13.73,8
20100601|2010-03-17 12:00,17,13.73,13.76,13.72,13.72,10
20100601|2010-03-17 12:30,17,13.72,13.72,13.68,13.68,56
20100601|2010-03-17 13:00,17,13.69,13.69,13.65,13.65,19
20100601|2010-03-17 13:30,17,13.65,13.65,13.65,13.65,9
20100601|2010-03-17 20:00,18,13.65,13.65,13.65,13.65,1
20100601|2010-03-18 05:00,18,13.65,13.65,13.65,13.65,4
20100601|2010-03-18 05:30,18,13.65,13.65,13.65,13.65,5
20100601|2010-03-18 07:00,18,13.65,13.65,13.65,13.65,10
20100601|2010-03-18 08:00,18,13.65,13.65,13.65,13.65,2
20100601|2010-03-18 08:30,18,13.6,13.61,13.57,13.57,8
20100601|2010-03-18 09:00,18,13.57,13.57,13.54,13.54,10
20100601|2010-03-18 09:30,18,13.57,13.57,13.54,13.54,24
20100601|2010-03-18 10:00,18,13.54,13.58,13.48,13.57,59
20100601|2010-03-18 10:30,18,13.54,13.65,13.52,13.55,42
20100601|2010-03-18 11:00,18,13.55,13.55,13.5,13.53,67
20100601|2010-03-18 12:00,18,13.58,13.6,13.58,13.6,18
20100601|2010-03-18 12:30,18,13.6,13.6,13.6,13.6,1
20100601|2010-03-18 13:00,18,13.62,13.62,13.62,13.62,5
20100601|2010-03-18 13:30,18,13.59,13.6,13.59,13.6,5
20100601|2010-03-18 14:00,18,13.59,13.59,13.56,13.56,28
20100601|2010-03-18 14:30,18,13.58,13.58,13.55,13.55,16
20100601|2010-03-18 15:00,18,13.55,13.55,13.55,13.55,10
20100601|2010-03-18 15:30,18,13.55,13.55,13.55,13.55,27
20100601|2010-03-18 20:00,19,13.55,13.55,13.55,13.55,4
20100601|2010-03-19 07:30,19,13.55,13.67,13.55,13.67,8
20100601|2010-03-19 08:00,19,13.66,13.66,13.66,13.66,2
20100601|2010-03-19 08:30,19,13.68,13.72,13.67,13.72,4
20100601|2010-03-19 09:00,19,13.66,13.72,13.66,13.72,17
20100601|2010-03-19 09:30,19,13.67,13.7,13.61,13.7,14
20100601|2010-03-19 10:00,19,13.7,13.72,13.67,13.72,24
20100601|2010-03-19 10:30,19,13.72,13.8,13.7,13.7,45
20100601|2010-03-19 11:00,19,13.7,13.7,13.7,13.7,1
20100601|2010-03-19 11:30,19,13.7,13.7,13.7,13.7,1
20100601|2010-03-19 12:00,19,13.65,13.65,13.62,13.62,12
20100601|2010-03-19 13:00,19,13.62,13.72,13.62,13.72,3
20100601|2010-03-22 00:00,22,13.68,13.68,13.68,13.68,1
20100601|2010-03-22 09:00,22,13.68,13.75,13.68,13.7,12
20100601|2010-03-22 09:30,22,13.66,13.66,13.63,13.63,14
20100601|2010-03-22 10:00,22,13.63,13.69,13.63,13.69,26
20100601|2010-03-22 10:30,22,13.65,13.7,13.63,13.63,26
20100601|2010-03-22 11:00,22,13.62,13.69,13.58,13.58,80
20100601|2010-03-22 11:30,22,13.58,13.58,13.4,13.4,67
20100601|2010-03-22 12:00,22,13.4,13.4,13.33,13.33,74
20100601|2010-03-22 12:30,22,13.35,13.43,13.33,13.43,40
20100601|2010-03-22 13:00,22,13.46,13.5,13.46,13.47,7
20100601|2010-03-22 13:30,22,13.48,13.48,13.48,13.48,19
20100601|2010-03-22 14:00,22,13.44,13.44,13.4,13.4,12
20100601|2010-03-22 15:30,22,13.44,13.44,13.44,13.44,5
20100601|2010-03-22 19:00,23,13.45,13.45,13.45,13.45,7
20100601|2010-03-22 19:30,23,13.45,13.45,13.45,13.45,2
20100601|2010-03-22 21:30,23,13.47,13.47,13.47,13.47,2
20100601|2010-03-23 08:00,23,13.47,13.47,13.47,13.47,5
20100601|2010-03-23 08:30,23,13.45,13.45,13.41,13.41,9
20100601|2010-03-23 09:00,23,13.4,13.4,13.38,13.4,14
20100601|2010-03-23 09:30,23,13.39,13.39,13.23,13.33,78
20100601|2010-03-23 10:00,23,13.3,13.34,13.3,13.34,58
20100601|2010-03-23 10:30,23,13.34,13.51,13.34,13.5,195
20100601|2010-03-23 11:00,23,13.5,13.55,13.5,13.51,31
20100601|2010-03-23 11:30,23,13.47,13.47,13.42,13.46,9
20100601|2010-03-23 12:30,23,13.44,13.44,13.44,13.44,1
20100601|2010-03-23 13:30,23,13.43,13.43,13.41,13.41,9
20100601|2010-03-23 14:00,23,13.41,13.41,13.41,13.41,2
20100601|2010-03-23 15:30,23,13.45,13.45,13.45,13.45,1
20100601|2010-03-23 21:30,24,13.5,13.5,13.5,13.5,1
20100601|2010-03-24 08:00,24,13.48,13.5,13.48,13.5,14
20100601|2010-03-24 08:30,24,13.51,13.51,13.48,13.48,2
20100601|2010-03-24 09:00,24,13.51,13.63,13.48,13.55,88
20100601|2010-03-24 09:30,24,13.55,13.55,13.51,13.51,39
20100601|2010-03-24 10:00,24,13.56,13.56,13.53,13.53,26
20100601|2010-03-24 10:30,24,13.53,13.7,13.51,13.61,31
20100601|2010-03-24 11:00,24,13.6,13.75,13.6,13.7,33
20100601|2010-03-24 11:30,24,13.7,13.7,13.7,13.7,7
20100601|2010-03-24 12:30,24,13.72,13.75,13.72,13.72,12
20100601|2010-03-24 13:00,24,13.75,13.75,13.73,13.73,4
20100601|2010-03-24 13:30,24,13.72,13.72,13.72,13.72,1
20100601|2010-03-24 14:30,24,13.75,13.75,13.75,13.75,8
20100601|2010-03-25 06:00,25,13.79,13.8,13.79,13.8,5
20100601|2010-03-25 07:00,25,13.8,13.8,13.8,13.8,15
20100601|2010-03-25 07:30,25,13.8,13.8,13.8,13.8,5
20100601|2010-03-25 08:00,25,13.85,13.89,13.84,13.84,33
20100601|2010-03-25 08:30,25,13.87,13.87,13.8,13.8,32
20100601|2010-03-25 09:00,25,13.75,13.75,13.75,13.75,3
20100601|2010-03-25 09:30,25,13.7,13.7,13.64,13.68,24
20100601|2010-03-25 10:00,25,13.66,13.7,13.66,13.68,10
20100601|2010-03-25 10:30,25,13.7,13.82,13.7,13.73,8
20100601|2010-03-25 11:00,25,13.68,13.75,13.68,13.75,7
20100601|2010-03-25 11:30,25,13.75,13.75,13.73,13.75,13
20100601|2010-03-25 12:00,25,13.78,13.78,13.78,13.78,1
20100601|2010-03-25 12:30,25,13.77,13.81,13.77,13.81,12
20100601|2010-03-25 13:00,25,13.8,13.85,13.8,13.85,33
20100601|2010-03-25 14:00,25,13.78,13.78,13.78,13.78,1
20100601|2010-03-25 14:30,25,13.82,13.82,13.82,13.82,1
20100601|2010-03-25 15:30,25,13.83,13.83,13.83,13.83,2
20100601|2010-03-26 08:30,26,13.86,13.87,13.86,13.87,5
20100601|2010-03-26 09:30,26,13.81,13.82,13.81,13.81,6
20100601|2010-03-26 10:00,26,13.83,13.83,13.83,13.83,4
20100601|2010-03-26 10:30,26,13.81,14.15,13.78,14.1,87
20100601|2010-03-26 11:00,26,14.1,14.15,14,14.1,151
20100601|2010-03-26 11:30,26,14.1,14.14,14.09,14.14,53
20100601|2010-03-26 12:00,26,14.14,14.17,14.11,14.13,40
20100601|2010-03-26 12:30,26,14.11,14.11,14.01,14.05,26
20100601|2010-03-26 13:00,26,14.05,14.07,14.02,14.05,8
20100601|2010-03-26 13:30,26,14,14,14,14,1
20100601|2010-03-28 22:00,29,14,14,14,14,7
20100601|2010-03-29 06:30,29,14,14,14,14,1
20100601|2010-03-29 08:30,29,13.96,13.98,13.96,13.98,4
20100601|2010-03-29 09:00,29,13.95,13.99,13.95,13.99,6
20100601|2010-03-29 09:30,29,13.97,13.97,13.95,13.95,7
20100601|2010-03-29 10:00,29,13.9,13.95,13.89,13.89,33
20100601|2010-03-29 10:30,29,13.9,14.04,13.89,14,23
20100601|2010-03-29 11:00,29,13.99,14,13.99,14,3
20100601|2010-03-29 11:30,29,13.98,14,13.98,14,2
20100601|2010-03-29 12:00,29,14,14.04,14,14.04,11
20100601|2010-03-29 12:30,29,14.08,14.08,14.08,14.08,10
20100601|2010-03-29 13:00,29,14.01,14.09,14.01,14.05,14
20100601|2010-03-29 14:00,29,14.05,14.05,14.05,14.05,2
20100601|2010-03-29 15:00,29,14.05,14.05,14.05,14.05,1
20100601|2010-03-29 18:00,30,14.06,14.06,14.06,14.06,1
20100601|2010-03-30 07:30,30,14.05,14.05,14.05,14.05,1
20100601|2010-03-30 08:30,30,14.05,14.05,14.05,14.05,2
20100601|2010-03-30 09:00,30,14.06,14.15,14.06,14.13,33
20100601|2010-03-30 09:30,30,14.14,14.14,14.1,14.1,14
20100601|2010-03-30 10:00,30,14.13,14.13,14.13,14.13,4
20100601|2010-03-30 10:30,30,14.13,14.23,14.13,14.19,75
20100601|2010-03-30 11:00,30,14.19,14.22,14.16,14.16,21
20100601|2010-03-30 11:30,30,14.14,14.14,14.1,14.1,61
20100601|2010-03-30 12:00,30,14.1,14.15,14.1,14.1,9
20100601|2010-03-30 12:30,30,14.08,14.09,14.08,14.09,14
20100601|2010-03-30 13:00,30,14.12,14.14,14.09,14.14,3
20100601|2010-03-30 14:00,30,14.07,14.07,14.07,14.07,4
20100601|2010-03-30 15:30,30,14.1,14.1,14.1,14.1,3
20100601|2010-03-30 18:00,31,14.14,14.15,14.14,14.15,7
20100601|2010-03-30 22:00,31,14.12,14.12,14.12,14.12,2
20100601|2010-03-30 22:30,31,14.11,14.11,14.11,14.11,1
20100601|2010-03-30 23:00,31,14.15,14.15,14.15,14.15,1
20100601|2010-03-31 00:30,31,14.11,14.11,14.11,14.11,2
20100601|2010-03-31 07:30,31,14.11,14.11,14.11,14.11,5
20100601|2010-03-31 08:30,31,14.11,14.11,14.1,14.1,6
20100601|2010-03-31 09:00,31,14.14,14.22,14.14,14.19,25
20100601|2010-03-31 09:30,31,14.19,14.19,14.15,14.17,43
20100601|2010-03-31 10:00,31,14.17,14.17,14.1,14.1,8
20100601|2010-03-31 10:30,31,14.13,14.21,14.11,14.2,67
20100601|2010-03-31 11:00,31,14.12,14.12,14.12,14.12,10
20100601|2010-03-31 11:30,31,14.11,14.14,14.07,14.07,17
20100601|2010-03-31 12:00,31,14.06,14.06,13.87,13.98,39
20100601|2010-03-31 12:30,31,13.94,14.03,13.91,13.94,44
20100601|2010-03-31 13:00,31,13.93,13.98,13.92,13.98,11
20100601|2010-03-31 15:00,31,13.93,13.93,13.93,13.93,4
20100601|2010-03-31 15:30,31,13.92,13.92,13.91,13.91,2
20100601|2010-03-31 17:00,1,14,14,14,14,10
20100601|2010-03-31 20:00,1,13.93,13.93,13.93,13.93,1
20100601|2010-03-31 22:00,1,13.93,13.93,13.89,13.89,7
20100601|2010-04-01 06:00,1,13.95,13.95,13.95,13.95,3
20100601|2010-04-01 07:00,1,13.95,13.95,13.95,13.95,1
20100601|2010-04-01 08:30,1,13.96,14,13.96,13.99,17
20100601|2010-04-01 09:00,1,13.99,14,13.99,14,19
20100601|2010-04-01 09:30,1,14.03,14.05,14,14.03,19
20100601|2010-04-01 10:00,1,14,14,13.94,13.95,16
20100601|2010-04-01 10:30,1,13.95,14.07,13.95,14,27
20100601|2010-04-01 11:00,1,14,14,13.93,13.99,21
20100601|2010-04-01 11:30,1,14.03,14.03,13.97,13.97,2
20100601|2010-04-01 12:00,1,13.97,13.97,13.97,13.97,1
20100601|2010-04-01 12:30,1,13.97,14,13.97,14,2
20100601|2010-04-01 13:00,1,14,14,13.98,13.98,2
20100601|2010-04-01 13:30,1,13.98,13.98,13.94,13.94,3
20100601|2010-04-01 14:30,1,13.95,13.95,13.95,13.95,1
20100601|2010-04-04 17:30,5,14,14,14,14,1
20100601|2010-04-05 09:00,5,13.98,13.98,13.98,13.98,1
20100601|2010-04-05 09:30,5,13.98,14,13.98,14,18
20100601|2010-04-05 10:00,5,14,14.01,13.99,13.99,9
20100601|2010-04-05 10:30,5,13.99,14.01,13.99,14,12
20100601|2010-04-05 11:00,5,13.98,13.98,13.95,13.97,7
20100601|2010-04-05 11:30,5,13.98,14.02,13.98,14.02,8
20100601|2010-04-05 12:00,5,14.04,14.05,14.02,14.02,17
20100601|2010-04-05 13:00,5,14.04,14.07,14.03,14.03,30
20100601|2010-04-05 13:30,5,14,14.04,14,14.04,18
20100601|2010-04-05 14:00,5,14,14,14,14,1
20100601|2010-04-05 14:30,5,14,14,14,14,1
20100601|2010-04-05 15:00,5,14.05,14.05,14.05,14.05,2
20100601|2010-04-05 17:00,6,14.08,14.08,14.08,14.08,1
20100601|2010-04-05 18:00,6,14.1,14.1,14.1,14.1,14
20100601|2010-04-05 18:30,6,14.14,14.14,14.14,14.14,1
20100601|2010-04-05 22:00,6,14.11,14.11,14.11,14.11,3
20100601|2010-04-05 22:30,6,14.12,14.12,14.1,14.1,10
20100601|2010-04-05 23:30,6,14.08,14.08,14.08,14.08,1
20100601|2010-04-06 06:00,6,14.11,14.11,14.11,14.11,3
20100601|2010-04-06 07:00,6,14.07,14.07,14.07,14.07,7
20100601|2010-04-06 07:30,6,14.08,14.08,14.08,14.08,1
20100601|2010-04-06 08:00,6,14.15,14.18,14.15,14.18,3
20100601|2010-04-06 08:30,6,14.18,14.3,14.18,14.25,97
20100601|2010-04-06 09:00,6,14.25,14.33,14.25,14.3,38
20100601|2010-04-06 09:30,6,14.3,14.33,14.28,14.33,47
20100601|2010-04-06 10:00,6,14.31,14.31,14.28,14.28,151
20100601|2010-04-06 10:30,6,14.28,14.35,14.21,14.24,71
20100601|2010-04-06 11:00,6,14.27,14.28,14.25,14.25,57
20100601|2010-04-06 11:30,6,14.21,14.35,14.21,14.35,28
20100601|2010-04-06 12:00,6,14.37,14.4,14.35,14.35,15
20100601|2010-04-06 12:30,6,14.37,14.45,14.37,14.4,69
20100601|2010-04-06 13:00,6,14.4,14.4,14.38,14.4,16
20100601|2010-04-06 13:30,6,14.44,14.44,14.3,14.3,44
20100601|2010-04-06 14:00,6,14.32,14.32,14.19,14.19,25
20100601|2010-04-06 15:00,6,14.28,14.29,14.28,14.29,2
20100601|2010-04-06 15:30,6,14.3,14.31,14.3,14.3,10
20100601|2010-04-06 17:30,7,14.35,14.35,14.35,14.35,1
20100601|2010-04-06 18:30,7,14.32,14.32,14.32,14.32,1
20100601|2010-04-06 20:00,7,14.33,14.35,14.33,14.35,12
20100601|2010-04-06 22:30,7,14.38,14.4,14.38,14.4,23
20100601|2010-04-07 07:00,7,14.4,14.4,14.4,14.4,10
20100601|2010-04-07 07:30,7,14.45,14.45,14.45,14.45,1
20100601|2010-04-07 08:00,7,14.45,14.45,14.43,14.43,12
20100601|2010-04-07 08:30,7,14.43,14.48,14.43,14.48,79
20100601|2010-04-07 09:00,7,14.49,14.49,14.47,14.48,53
20100601|2010-04-07 09:30,7,14.47,14.47,14.43,14.43,26
20100601|2010-04-07 10:00,7,14.36,14.38,14.23,14.27,15
20100601|2010-04-07 10:30,7,14.27,14.4,14.2,14.22,55
20100601|2010-04-07 11:00,7,14.18,14.3,14.18,14.3,12
20100601|2010-04-07 11:30,7,14.26,14.26,14.23,14.23,14
20100601|2010-04-07 12:00,7,14.23,14.25,14.23,14.25,37
20100601|2010-04-07 12:30,7,14.25,14.28,14.25,14.28,26
20100601|2010-04-07 13:00,7,14.28,14.32,14.28,14.32,11
20100601|2010-04-07 13:30,7,14.3,14.3,14.3,14.3,1
20100601|2010-04-07 14:30,7,14.3,14.33,14.29,14.31,10
20100601|2010-04-07 15:00,7,14.32,14.32,14.31,14.31,6
20100601|2010-04-07 15:30,7,14.32,14.32,14.31,14.32,4
20100601|2010-04-08 08:30,8,14.28,14.32,14.28,14.32,43
20100601|2010-04-08 09:00,8,14.31,14.34,14.31,14.34,18
20100601|2010-04-08 09:30,8,14.3,14.33,14.3,14.33,9
20100601|2010-04-08 10:00,8,14.31,14.34,14.19,14.19,44
20100601|2010-04-08 10:30,8,14.18,14.3,14.14,14.21,59
20100601|2010-04-08 11:00,8,14.18,14.18,14.12,14.15,29
20100601|2010-04-08 11:30,8,14.11,14.14,14.01,14.14,104
20100601|2010-04-08 12:00,8,14.15,14.17,14.11,14.12,44
20100601|2010-04-08 12:30,8,14.15,14.15,14.06,14.1,69
20100601|2010-04-08 13:00,8,14.1,14.1,14.01,14.01,9
20100601|2010-04-08 13:30,8,14.03,14.03,14.03,14.03,1
20100601|2010-04-08 14:00,8,14.03,14.04,14.03,14.04,5
20100601|2010-04-08 15:30,8,14.03,14.03,14.03,14.03,4
20100601|2010-04-08 17:00,9,14.05,14.05,14.05,14.05,1
20100601|2010-04-08 21:30,9,14.01,14.01,14.01,14.01,9
20100601|2010-04-08 22:30,9,14.01,14.01,14.01,14.01,1
20100601|2010-04-09 02:30,9,14.03,14.03,14.03,14.03,2
20100601|2010-04-09 05:00,9,14.01,14.01,14.01,14.01,4
20100601|2010-04-09 07:30,9,14,14,13.99,13.99,3
20100601|2010-04-09 08:30,9,14.04,14.16,14.04,14.16,53
20100601|2010-04-09 09:00,9,14.17,14.36,14.16,14.2,90
20100601|2010-04-09 09:30,9,14.2,14.25,14.2,14.25,26
20100601|2010-04-09 10:00,9,14.25,14.25,14.16,14.16,31
20100601|2010-04-09 10:30,9,14.17,14.19,13.76,13.77,57
20100601|2010-04-09 11:00,9,13.8,13.85,13.78,13.78,15
20100601|2010-04-09 11:30,9,13.8,13.82,13.75,13.79,27
20100601|2010-04-09 12:00,9,13.75,13.75,13.75,13.75,4
20100601|2010-04-09 12:30,9,13.75,13.77,13.74,13.77,21
20100601|2010-04-09 13:00,9,13.77,13.78,13.77,13.77,14
20100601|2010-04-09 13:30,9,13.74,13.76,13.73,13.76,24
20100601|2010-04-11 22:30,12,13.61,13.61,13.6,13.6,9
20100601|2010-04-11 23:00,12,13.55,13.55,13.55,13.55,3
20100601|2010-04-12 02:00,12,13.69,13.75,13.69,13.75,10
20100601|2010-04-12 07:00,12,13.65,13.65,13.65,13.65,5
20100601|2010-04-12 07:30,12,13.67,13.67,13.65,13.65,9
20100601|2010-04-12 08:00,12,13.62,13.62,13.58,13.58,6
20100601|2010-04-12 08:30,12,13.62,13.65,13.57,13.57,24
20100601|2010-04-12 09:00,12,13.6,13.65,13.57,13.65,18
20100601|2010-04-12 09:30,12,13.65,13.65,13.57,13.62,141
20100601|2010-04-12 10:00,12,13.63,13.63,13.56,13.6,27
20100601|2010-04-12 10:30,12,13.6,13.62,13.48,13.48,72
20100601|2010-04-12 11:00,12,13.51,13.59,13.51,13.59,8
20100601|2010-04-12 11:30,12,13.6,13.63,13.6,13.63,7
20100601|2010-04-12 12:00,12,13.61,13.61,13.61,13.61,1
20100601|2010-04-12 12:30,12,13.62,13.62,13.62,13.62,1
20100601|2010-04-12 13:00,12,13.6,13.6,13.6,13.6,5
20100601|2010-04-12 13:30,12,13.6,13.6,13.6,13.6,12
20100601|2010-04-12 15:00,12,13.62,13.62,13.62,13.62,5
20100601|2010-04-12 15:30,12,13.6,13.6,13.6,13.6,4
20100601|2010-04-12 20:00,13,13.55,13.55,13.53,13.53,5
20100601|2010-04-12 20:30,13,13.52,13.52,13.52,13.52,1
20100601|2010-04-12 21:00,13,13.52,13.52,13.52,13.52,3
20100601|2010-04-12 21:30,13,13.5,13.5,13.5,13.5,1
20100601|2010-04-13 05:00,13,13.5,13.5,13.5,13.5,2
20100601|2010-04-13 06:30,13,13.5,13.5,13.5,13.5,2
20100601|2010-04-13 07:30,13,13.52,13.52,13.52,13.52,2
20100601|2010-04-13 08:00,13,13.51,13.51,13.45,13.45,29
20100601|2010-04-13 08:30,13,13.45,13.49,13.45,13.47,22
20100601|2010-04-13 09:00,13,13.46,13.46,13.37,13.4,62
20100601|2010-04-13 09:30,13,13.41,13.45,13.4,13.45,14
20100601|2010-04-13 10:00,13,13.41,13.43,13.25,13.27,144
20100601|2010-04-13 10:30,13,13.26,13.3,13.21,13.23,55
20100601|2010-04-13 11:00,13,13.29,13.3,13.28,13.28,14
20100601|2010-04-13 11:30,13,13.3,13.3,13.23,13.25,15
20100601|2010-04-13 12:00,13,13.22,13.22,13.14,13.17,29
20100601|2010-04-13 12:30,13,13.17,13.17,13.1,13.1,133
20100601|2010-04-13 13:00,13,13.12,13.21,13.12,13.21,22
20100601|2010-04-13 13:30,13,13.21,13.22,13.18,13.22,13
20100601|2010-04-13 14:30,13,13.17,13.17,13.15,13.15,2
20100601|2010-04-13 15:00,13,13.18,13.2,13.18,13.2,4
20100601|2010-04-13 22:30,14,13.24,13.24,13.24,13.24,2
20100601|2010-04-14 01:30,14,13.27,13.28,13.27,13.28,2
20100601|2010-04-14 06:00,14,13.15,13.15,13.15,13.15,2
20100601|2010-04-14 06:30,14,13.14,13.14,13.14,13.14,1
20100601|2010-04-14 07:00,14,13.12,13.12,13.12,13.12,5
20100601|2010-04-14 07:30,14,13.12,13.12,13.05,13.05,9
20100601|2010-04-14 08:00,14,13.04,13.05,13,13.04,18
20100601|2010-04-14 08:30,14,13.05,13.11,13.05,13.11,50
20100601|2010-04-14 09:00,14,13.19,13.19,13.19,13.19,1
20100601|2010-04-14 09:30,14,13.15,13.25,13.15,13.19,40
20100601|2010-04-14 10:00,14,13.15,13.15,13.06,13.1,54
20100601|2010-04-14 10:30,14,13.06,13.26,13.05,13.15,87
20100601|2010-04-14 11:00,14,13.15,13.32,13.15,13.3,43
20100601|2010-04-14 11:30,14,13.3,13.3,13.25,13.25,9
20100601|2010-04-14 12:30,14,13.25,13.31,13.25,13.31,11
20100601|2010-04-14 13:00,14,13.32,13.32,13.3,13.3,8
20100601|2010-04-14 13:30,14,13.25,13.31,13.25,13.31,4
20100601|2010-04-14 14:00,14,13.32,13.32,13.32,13.32,5
20100601|2010-04-14 14:30,14,13.32,13.32,13.32,13.32,3
20100601|2010-04-14 15:00,14,13.3,13.3,13.3,13.3,2
20100601|2010-04-14 15:30,14,13.3,13.34,13.3,13.32,9
20100601|2010-04-14 17:30,15,13.32,13.32,13.32,13.32,1
20100601|2010-04-14 18:00,15,13.32,13.32,13.32,13.32,6
20100601|2010-04-15 07:30,15,13.34,13.34,13.34,13.34,2
20100601|2010-04-15 08:00,15,13.37,13.37,13.35,13.35,2
20100601|2010-04-15 08:30,15,13.42,13.42,13.42,13.42,1
20100601|2010-04-15 09:00,15,13.35,13.35,13.35,13.35,3
20100601|2010-04-15 10:00,15,13.35,13.4,13.35,13.4,31
20100601|2010-04-15 10:30,15,13.41,13.45,13.35,13.44,56
20100601|2010-04-15 11:00,15,13.4,13.41,13.35,13.35,17
20100601|2010-04-15 11:30,15,13.35,13.38,13.34,13.34,10
20100601|2010-04-15 12:00,15,13.37,13.37,13.37,13.37,1
20100601|2010-04-15 12:30,15,13.36,13.38,13.34,13.38,8
20100601|2010-04-15 13:00,15,13.38,13.38,13.38,13.38,4
20100601|2010-04-15 13:30,15,13.38,13.38,13.38,13.38,4
20100601|2010-04-15 17:30,16,13.41,13.41,13.41,13.41,1
20100601|2010-04-16 06:00,16,13.4,13.4,13.4,13.4,4
20100601|2010-04-16 08:00,16,13.38,13.41,13.38,13.41,4
20100601|2010-04-16 08:30,16,13.41,13.41,13.41,13.41,1
20100601|2010-04-16 09:00,16,13.41,13.44,13.41,13.44,2
20100601|2010-04-16 09:30,16,13.38,13.38,13.36,13.36,6
20100601|2010-04-16 10:00,16,13.33,13.33,13.33,13.33,2
20100601|2010-04-16 10:30,16,13.31,13.39,13.26,13.26,28
20100601|2010-04-16 11:00,16,13.29,13.37,13.28,13.37,9
20100601|2010-04-16 11:30,16,13.38,13.38,13.38,13.38,4
20100601|2010-04-16 12:00,16,13.41,13.42,13.41,13.42,5
20100601|2010-04-16 12:30,16,13.4,13.42,13.31,13.35,34
20100601|2010-04-16 13:00,16,13.36,13.36,13.31,13.31,15
20100601|2010-04-19 09:00,19,13.24,13.33,13.24,13.3,28
20100601|2010-04-19 09:30,19,13.35,13.42,13.3,13.42,13
20100601|2010-04-19 10:00,19,13.4,13.4,13.35,13.35,9
20100601|2010-04-19 10:30,19,13.35,13.35,13.31,13.31,10
20100601|2010-04-19 11:00,19,13.29,13.29,13.27,13.27,5
20100601|2010-04-19 11:30,19,13.27,13.34,13.27,13.34,11
20100601|2010-04-19 12:00,19,13.39,13.39,13.39,13.39,2
20100601|2010-04-19 12:30,19,13.35,13.35,13.34,13.34,3
20100601|2010-04-19 13:00,19,13.3,13.34,13.3,13.3,8
20100601|2010-04-19 14:00,19,13.3,13.3,13.3,13.3,1
20100601|2010-04-19 19:30,20,13.34,13.34,13.34,13.34,3
20100601|2010-04-19 21:00,20,13.35,13.35,13.35,13.35,1
20100601|2010-04-20 09:00,20,13.36,13.36,13.36,13.36,1
20100601|2010-04-20 10:30,20,13.35,13.43,13.35,13.43,51
20100601|2010-04-20 11:00,20,13.43,13.55,13.43,13.44,53
20100601|2010-04-20 11:30,20,13.44,13.51,13.44,13.51,26
20100601|2010-04-20 12:00,20,13.49,13.55,13.49,13.55,10
20100601|2010-04-20 12:30,20,13.52,13.58,13.52,13.58,6
20100601|2010-04-20 13:00,20,13.54,13.54,13.51,13.51,4
20100601|2010-04-20 13:30,20,13.53,13.53,13.52,13.52,13
20100601|2010-04-20 14:00,20,13.54,13.54,13.52,13.52,8
20100601|2010-04-20 15:00,20,13.5,13.5,13.5,13.5,2
20100601|2010-04-21 09:00,21,13.49,13.54,13.49,13.52,21
20100601|2010-04-21 09:30,21,13.47,13.47,13.45,13.45,4
20100601|2010-04-21 10:00,21,13.47,13.47,13.47,13.47,2
20100601|2010-04-21 10:30,21,13.45,13.64,13.45,13.64,30
20100601|2010-04-21 11:00,21,13.65,13.7,13.64,13.64,21
20100601|2010-04-21 12:00,21,13.65,13.67,13.65,13.67,6
20100601|2010-04-21 12:30,21,13.68,13.68,13.68,13.68,1
20100601|2010-04-21 13:00,21,13.7,13.7,13.64,13.64,11
20100601|2010-04-21 15:00,21,13.64,13.64,13.64,13.64,1
20100601|2010-04-21 18:00,22,13.65,13.65,13.65,13.65,1
20100601|2010-04-22 07:00,22,13.7,13.7,13.7,13.7,6
20100601|2010-04-22 07:30,22,13.7,13.7,13.7,13.7,4
20100601|2010-04-22 08:30,22,13.74,13.75,13.74,13.75,7
20100601|2010-04-22 09:00,22,13.71,13.71,13.7,13.7,5
20100601|2010-04-22 09:30,22,13.7,13.7,13.67,13.69,7
20100601|2010-04-22 10:00,22,13.68,13.68,13.65,13.65,5
20100601|2010-04-22 10:30,22,13.62,13.62,13.46,13.46,20
20100601|2010-04-22 11:00,22,13.45,13.45,13.39,13.39,16
20100601|2010-04-22 11:30,22,13.39,13.41,13.39,13.41,9
20100601|2010-04-22 12:00,22,13.41,13.48,13.41,13.48,15
20100601|2010-04-22 12:30,22,13.46,13.51,13.46,13.51,2
20100601|2010-04-22 13:00,22,13.51,13.51,13.51,13.51,2
20100601|2010-04-22 13:30,22,13.51,13.51,13.51,13.51,1
20100601|2010-04-22 14:00,22,13.51,13.51,13.51,13.51,3
20100601|2010-04-22 14:30,22,13.52,13.52,13.52,13.52,1
20100601|2010-04-22 19:30,23,13.4,13.4,13.39,13.39,2
20100601|2010-04-22 22:00,23,13.53,13.53,13.53,13.53,1
20100601|2010-04-23 07:30,23,13.53,13.6,13.53,13.6,4
20100601|2010-04-23 09:00,23,13.51,13.51,13.51,13.51,1
20100601|2010-04-23 09:30,23,13.4,13.45,13.4,13.45,7
20100601|2010-04-23 10:00,23,13.51,13.51,13.51,13.51,5
20100601|2010-04-23 10:30,23,13.51,13.62,13.49,13.62,29
20100601|2010-04-23 11:00,23,13.64,13.69,13.64,13.69,29
20100601|2010-04-23 11:30,23,13.65,13.73,13.65,13.65,19
20100601|2010-04-23 12:30,23,13.72,13.75,13.7,13.7,25
20100601|2010-04-23 13:00,23,13.7,13.7,13.7,13.7,1
20100601|2010-04-23 13:30,23,13.7,13.75,13.7,13.75,2
20100601|2010-04-26 09:00,26,13.73,13.77,13.73,13.77,2
20100601|2010-04-26 09:30,26,13.77,13.77,13.6,13.6,74
20100601|2010-04-26 10:00,26,13.61,13.64,13.61,13.64,9
20100601|2010-04-26 10:30,26,13.69,13.8,13.69,13.75,21
20100601|2010-04-26 11:00,26,13.81,13.82,13.81,13.81,40
20100601|2010-04-26 11:30,26,13.81,13.82,13.81,13.82,7
20100601|2010-04-26 12:00,26,13.81,13.84,13.81,13.84,24
20100601|2010-04-26 12:30,26,13.84,13.85,13.83,13.83,6
20100601|2010-04-26 13:00,26,13.81,13.81,13.8,13.8,5
20100601|2010-04-26 13:30,26,13.81,13.82,13.81,13.82,7
20100601|2010-04-26 14:00,26,13.82,13.83,13.82,13.83,5
20100601|2010-04-26 15:00,26,13.8,13.8,13.8,13.8,1
20100601|2010-04-26 15:30,26,13.8,13.8,13.8,13.8,1
20100601|2010-04-26 17:00,27,13.81,13.81,13.81,13.81,5
20100601|2010-04-27 08:00,27,13.83,13.83,13.83,13.83,3
20100601|2010-04-27 08:30,27,13.85,13.87,13.83,13.87,15
20100601|2010-04-27 09:00,27,13.86,13.86,13.82,13.84,60
20100601|2010-04-27 09:30,27,13.87,13.9,13.85,13.85,44
20100601|2010-04-27 10:00,27,13.85,13.88,13.83,13.85,29
20100601|2010-04-27 10:30,27,13.85,13.95,13.83,13.92,65
20100601|2010-04-27 11:00,27,13.9,13.95,13.9,13.95,5
20100601|2010-04-27 11:30,27,13.95,13.95,13.9,13.92,11
20100601|2010-04-27 12:00,27,13.93,13.94,13.92,13.94,3
20100601|2010-04-27 12:30,27,13.92,13.96,13.92,13.96,33
20100601|2010-04-27 13:00,27,13.96,14,13.96,14,36
20100601|2010-04-27 13:30,27,14,14.03,14,14.03,3
20100601|2010-04-27 14:00,27,14.03,14.03,14,14,4
20100601|2010-04-27 14:30,27,14,14,14,14,1
20100601|2010-04-27 15:30,27,14,14,14,14,3
20100601|2010-04-28 06:30,28,14.03,14.05,14.03,14.05,3
20100601|2010-04-28 08:00,28,14.06,14.06,14.06,14.06,4
20100601|2010-04-28 08:30,28,14,14,14,14,11
20100601|2010-04-28 09:00,28,13.96,13.98,13.93,13.98,15
20100601|2010-04-28 09:30,28,14.03,14.03,14.03,14.03,1
20100601|2010-04-28 10:00,28,14.05,14.06,14,14,16
20100601|2010-04-28 10:30,28,14.05,14.13,13.88,13.92,64
20100601|2010-04-28 11:00,28,13.92,13.94,13.88,13.88,26
20100601|2010-04-28 11:30,28,13.89,13.89,13.87,13.88,16
20100601|2010-04-28 12:00,28,13.88,13.9,13.88,13.9,2
20100601|2010-04-28 13:00,28,13.88,13.88,13.88,13.88,4
20100601|2010-04-28 21:30,29,13.93,13.93,13.93,13.93,1
20100601|2010-04-28 22:30,29,13.95,13.95,13.95,13.95,8
20100601|2010-04-29 06:30,29,13.95,13.95,13.95,13.95,1
20100601|2010-04-29 08:00,29,13.95,13.95,13.95,13.95,1
20100601|2010-04-29 08:30,29,13.91,13.91,13.9,13.9,3
20100601|2010-04-29 09:00,29,13.95,13.95,13.93,13.95,8
20100601|2010-04-29 09:30,29,13.95,13.97,13.95,13.97,2
20100601|2010-04-29 10:00,29,13.99,13.99,13.95,13.95,10
20100601|2010-04-29 10:30,29,13.95,14.05,13.88,13.92,41
20100601|2010-04-29 11:00,29,13.93,13.93,13.9,13.9,9
20100601|2010-04-29 12:00,29,13.92,13.92,13.9,13.9,2
20100601|2010-04-29 12:30,29,13.91,13.96,13.91,13.96,12
20100601|2010-04-29 13:00,29,13.97,13.97,13.93,13.93,12
20100601|2010-04-29 14:00,29,13.93,13.93,13.93,13.93,1
20100601|2010-04-29 15:00,29,13.93,13.93,13.93,13.93,3
20100601|2010-04-30 07:30,30,13.94,13.94,13.87,13.89,5
20100601|2010-04-30 08:30,30,13.95,13.95,13.95,13.95,1
20100601|2010-04-30 09:00,30,13.95,13.98,13.95,13.95,17
20100601|2010-04-30 09:30,30,13.96,14,13.96,14,17
20100601|2010-04-30 10:00,30,14,14,14,14,25
20100601|2010-04-30 10:30,30,14.02,14.05,13.83,13.83,38
20100601|2010-04-30 11:00,30,13.89,13.91,13.89,13.9,10
20100601|2010-04-30 12:00,30,13.91,13.91,13.9,13.9,5
20100601|2010-04-30 12:30,30,13.93,14.08,13.93,14.05,67
20100601|2010-04-30 13:00,30,14.08,14.1,13.99,13.99,55
20100601|2010-04-30 13:30,30,13.98,14,13.98,14,4
20100601|2010-05-02 21:30,3,14.04,14.04,14.04,14.04,5
20100601|2010-05-03 08:30,3,14.04,14.04,14.04,14.04,1
20100601|2010-05-03 09:00,3,14.05,14.07,14.05,14.07,4
20100601|2010-05-03 09:30,3,14.09,14.09,14.02,14.06,30
20100601|2010-05-03 10:00,3,14.06,14.06,13.99,14,34
20100601|2010-05-03 10:30,3,13.99,14,13.92,13.93,106
20100601|2010-05-03 11:00,3,13.93,13.93,13.93,13.93,2
20100601|2010-05-03 11:30,3,13.92,13.92,13.9,13.9,13
20100601|2010-05-03 12:00,3,13.89,13.9,13.85,13.85,13
20100601|2010-05-03 12:30,3,13.85,13.85,13.83,13.83,32
20100601|2010-05-03 13:00,3,13.84,13.84,13.83,13.84,66
20100601|2010-05-03 14:30,3,13.84,13.84,13.84,13.84,1
20100601|2010-05-03 15:30,3,13.85,13.86,13.85,13.86,24
20100601|2010-05-04 05:30,4,13.84,13.84,13.84,13.84,1
20100601|2010-05-04 08:00,4,13.82,13.82,13.78,13.78,25
20100601|2010-05-04 08:30,4,13.78,13.78,13.74,13.75,10
20100601|2010-05-04 09:00,4,13.75,13.83,13.75,13.83,24
20100601|2010-05-04 09:30,4,13.76,13.76,13.67,13.73,37
20100601|2010-05-04 10:00,4,13.73,13.75,13.73,13.75,13
20100601|2010-05-04 10:30,4,13.75,13.79,13.7,13.72,43
20100601|2010-05-04 11:00,4,13.73,13.77,13.73,13.74,5
20100601|2010-05-04 11:30,4,13.74,13.74,13.74,13.74,1
20100601|2010-05-04 12:00,4,13.78,13.79,13.78,13.79,13
20100601|2010-05-04 12:30,4,13.72,13.72,13.7,13.71,17
20100601|2010-05-04 13:00,4,13.71,13.71,13.71,13.71,4
20100601|2010-05-04 13:30,4,13.71,13.71,13.7,13.7,10
20100601|2010-05-04 14:00,4,13.7,13.71,13.7,13.71,3
20100601|2010-05-04 15:30,4,13.71,13.71,13.71,13.71,3
20100601|2010-05-04 20:30,5,13.66,13.66,13.66,13.66,1
20100601|2010-05-04 21:00,5,13.65,13.65,13.65,13.65,3
20100601|2010-05-04 21:30,5,13.63,13.63,13.63,13.63,2
20100601|2010-05-05 01:30,5,13.63,13.63,13.63,13.63,1
20100601|2010-05-05 02:00,5,13.63,13.63,13.63,13.63,1
20100601|2010-05-05 07:30,5,13.63,13.63,13.61,13.61,15
20100601|2010-05-05 08:00,5,13.61,13.61,13.6,13.6,26
20100601|2010-05-05 08:30,5,13.6,13.6,13.6,13.6,5
20100601|2010-05-05 09:00,5,13.62,13.68,13.6,13.65,24
20100601|2010-05-05 09:30,5,13.65,13.7,13.65,13.7,7
20100601|2010-05-05 10:00,5,13.65,13.7,13.62,13.62,36
20100601|2010-05-05 10:30,5,13.61,13.67,13.6,13.67,35
20100601|2010-05-05 11:00,5,13.67,13.69,13.6,13.6,11
20100601|2010-05-05 11:30,5,13.6,13.6,13.6,13.6,2
20100601|2010-05-05 12:00,5,13.6,13.6,13.6,13.6,10
20100601|2010-05-05 12:30,5,13.6,13.63,13.6,13.63,4
20100601|2010-05-05 13:00,5,13.64,13.65,13.61,13.64,5
20100601|2010-05-05 14:00,5,13.6,13.62,13.6,13.62,12
20100601|2010-05-05 14:30,5,13.6,13.6,13.6,13.6,1
20100601|2010-05-05 20:00,6,13.58,13.58,13.58,13.58,1
20100601|2010-05-06 08:30,6,13.59,13.62,13.58,13.62,8
20100601|2010-05-06 09:00,6,13.62,13.62,13.56,13.56,29
20100601|2010-05-06 09:30,6,13.56,13.56,13.53,13.53,40
20100601|2010-05-06 10:00,6,13.53,13.55,13.53,13.55,10
20100601|2010-05-06 10:30,6,13.55,13.58,13.45,13.45,81
20100601|2010-05-06 11:00,6,13.45,13.46,13.4,13.46,44
20100601|2010-05-06 11:30,6,13.46,13.46,13.4,13.4,25
20100601|2010-05-06 12:00,6,13.36,13.4,13.36,13.4,14
20100601|2010-05-06 12:30,6,13.4,13.4,13.4,13.4,15
20100601|2010-05-06 13:00,6,13.38,13.38,13.35,13.35,3
20100601|2010-05-06 13:30,6,13.38,13.38,13.38,13.38,2
20100601|2010-05-06 14:00,6,13.36,13.36,13.36,13.36,5
20100601|2010-05-06 14:30,6,13.34,13.34,13.34,13.34,1
20100601|2010-05-06 15:00,6,13.36,13.46,13.36,13.46,25
20100601|2010-05-06 15:30,6,13.46,13.46,13.46,13.46,4
20100601|2010-05-06 17:00,7,13.42,13.42,13.42,13.42,8
20100601|2010-05-06 21:00,7,13.35,13.35,13.35,13.35,13
20100601|2010-05-06 21:30,7,13.35,13.35,13.35,13.35,1
20100601|2010-05-06 22:00,7,13.35,13.35,13.35,13.35,2
20100601|2010-05-06 22:30,7,13.34,13.34,13.34,13.34,2
20100601|2010-05-07 06:30,7,13.33,13.33,13.32,13.32,6
20100601|2010-05-07 09:00,7,13.32,13.32,13.3,13.3,14
20100601|2010-05-07 09:30,7,13.3,13.34,13.3,13.3,20
20100601|2010-05-07 10:00,7,13.3,13.4,13.3,13.34,15
20100601|2010-05-07 10:30,7,13.38,13.53,13.38,13.52,53
20100601|2010-05-07 11:00,7,13.52,13.63,13.52,13.6,70
20100601|2010-05-07 11:30,7,13.59,13.6,13.56,13.56,8
20100601|2010-05-07 12:00,7,13.58,13.68,13.58,13.66,72
20100601|2010-05-07 12:30,7,13.68,13.75,13.68,13.75,80
20100601|2010-05-07 13:00,7,13.64,13.7,13.64,13.67,6
20100601|2010-05-07 13:30,7,13.66,13.66,13.65,13.65,3
20100601|2010-05-10 07:30,10,13.72,13.72,13.72,13.72,2
20100601|2010-05-10 08:30,10,13.72,13.72,13.72,13.72,3
20100601|2010-05-10 09:00,10,13.71,13.72,13.71,13.72,3
20100601|2010-05-10 09:30,10,13.7,13.7,13.58,13.58,14
20100601|2010-05-10 10:00,10,13.6,13.6,13.55,13.55,7
20100601|2010-05-10 10:30,10,13.56,13.68,13.56,13.68,13
20100601|2010-05-10 11:00,10,13.7,13.7,13.7,13.7,1
20100601|2010-05-10 12:00,10,13.7,13.7,13.7,13.7,4
20100601|2010-05-10 12:30,10,13.7,13.7,13.7,13.7,12
20100601|2010-05-10 13:00,10,13.7,13.7,13.67,13.67,4
20100601|2010-05-11 09:00,11,13.64,13.64,13.62,13.62,6
20100601|2010-05-11 09:30,11,13.61,13.61,13.51,13.51,26
20100601|2010-05-11 10:00,11,13.55,13.56,13.55,13.56,19
20100601|2010-05-11 10:30,11,13.65,13.69,13.65,13.68,21
20100601|2010-05-11 11:00,11,13.68,13.69,13.68,13.68,17
20100601|2010-05-11 11:30,11,13.65,13.65,13.65,13.65,2
20100601|2010-05-11 12:00,11,13.67,13.72,13.67,13.72,31
20100601|2010-05-11 12:30,11,13.74,13.75,13.74,13.75,13
20100601|2010-05-11 13:00,11,13.7,13.72,13.7,13.72,12
20100601|2010-05-11 14:30,11,13.71,13.71,13.7,13.7,5
20100601|2010-05-11 15:00,11,13.68,13.68,13.68,13.68,4
20100601|2010-05-11 17:00,12,13.71,13.71,13.71,13.71,1
20100601|2010-05-11 17:30,12,13.72,13.72,13.72,13.72,10
20100601|2010-05-12 07:00,12,13.77,13.77,13.77,13.77,3
20100601|2010-05-12 07:30,12,13.8,13.8,13.8,13.8,1
20100601|2010-05-12 08:00,12,13.8,13.8,13.8,13.8,7
20100601|2010-05-12 08:30,12,13.8,13.8,13.8,13.8,5
20100601|2010-05-12 09:00,12,13.77,13.8,13.76,13.8,7
20100601|2010-05-12 09:30,12,13.8,13.8,13.76,13.76,19
20100601|2010-05-12 10:00,12,13.76,13.76,13.74,13.74,3
20100601|2010-05-12 10:30,12,13.75,13.83,13.7,13.7,105
20100601|2010-05-12 11:00,12,13.7,13.7,13.65,13.69,31
20100601|2010-05-12 11:30,12,13.74,13.75,13.74,13.75,4
20100601|2010-05-12 12:00,12,13.75,13.79,13.75,13.79,4
20100601|2010-05-12 12:30,12,13.75,13.75,13.73,13.73,6
20100601|2010-05-12 13:00,12,13.71,13.71,13.7,13.7,11
20100601|2010-05-12 13:30,12,13.75,13.75,13.72,13.72,2
20100601|2010-05-12 14:00,12,13.72,13.72,13.72,13.72,4
20100601|2010-05-12 15:30,12,13.7,13.7,13.7,13.7,1
20100601|2010-05-13 08:00,13,13.73,13.75,13.73,13.75,12
20100601|2010-05-13 08:30,13,13.75,13.75,13.75,13.75,1
20100601|2010-05-13 09:00,13,13.77,13.77,13.77,13.77,2
20100601|2010-05-13 10:30,13,13.75,13.89,13.75,13.87,46
20100601|2010-05-13 11:00,13,13.87,13.87,13.8,13.84,26
20100601|2010-05-13 12:00,13,13.8,13.8,13.8,13.8,6
20100601|2010-05-13 12:30,13,13.8,13.85,13.8,13.85,8
20100601|2010-05-13 13:00,13,13.85,13.89,13.85,13.85,24
20100601|2010-05-13 13:30,13,13.84,13.84,13.84,13.84,1
20100601|2010-05-13 14:00,13,13.82,13.84,13.82,13.84,3
20100601|2010-05-13 14:30,13,13.85,13.85,13.85,13.85,1
20100601|2010-05-14 01:30,14,13.89,13.89,13.89,13.89,1
20100601|2010-05-14 06:00,14,13.89,13.89,13.89,13.89,5
20100601|2010-05-14 07:00,14,13.9,13.9,13.9,13.9,2
20100601|2010-05-14 07:30,14,13.91,13.94,13.89,13.91,35
20100601|2010-05-14 08:00,14,13.91,13.96,13.91,13.96,29
20100601|2010-05-14 08:30,14,13.93,13.96,13.93,13.94,5
20100601|2010-05-14 09:00,14,13.96,13.96,13.93,13.93,19
20100601|2010-05-14 09:30,14,13.93,13.93,13.9,13.9,9
20100601|2010-05-14 10:00,14,13.9,13.9,13.74,13.88,39
20100601|2010-05-14 10:30,14,13.88,14.04,13.88,13.92,378
20100601|2010-05-14 11:00,14,13.92,13.92,13.85,13.88,23
20100601|2010-05-14 11:30,14,13.88,13.89,13.87,13.89,12
20100601|2010-05-14 12:00,14,13.87,13.87,13.87,13.87,12
20100601|2010-05-14 12:30,14,13.87,13.88,13.87,13.88,25
20100601|2010-05-14 13:00,14,13.88,13.88,13.88,13.88,2
20100601|2010-05-14 13:30,14,13.89,13.89,13.89,13.89,3
20100601|2010-05-16 17:00,17,13.92,13.98,13.92,13.98,15
20100601|2010-05-16 22:00,17,13.92,13.92,13.92,13.92,1
20100601|2010-05-17 02:00,17,13.92,13.92,13.92,13.92,6
20100601|2010-05-17 07:30,17,13.96,13.98,13.96,13.98,18
20100601|2010-05-17 08:00,17,13.96,13.96,13.85,13.85,13
20100601|2010-05-17 08:30,17,13.88,13.88,13.88,13.88,1
20100601|2010-05-17 09:30,17,13.9,13.93,13.85,13.93,15
20100601|2010-05-17 10:00,17,13.94,13.94,13.9,13.92,11
20100601|2010-05-17 10:30,17,13.94,13.94,13.84,13.84,17
20100601|2010-05-17 11:00,17,13.8,13.8,13.74,13.75,33
20100601|2010-05-17 11:30,17,13.75,13.75,13.75,13.75,6
20100601|2010-05-17 12:30,17,13.77,13.77,13.76,13.76,9
20100601|2010-05-17 13:00,17,13.75,13.75,13.74,13.75,27
20100601|2010-05-17 13:30,17,13.72,13.72,13.72,13.72,6
20100601|2010-05-17 15:30,17,13.76,13.76,13.76,13.76,2
20100601|2010-05-17 20:00,18,13.72,13.72,13.72,13.72,2
20100601|2010-05-17 20:30,18,13.75,13.75,13.72,13.73,14
20100601|2010-05-17 21:00,18,13.75,13.75,13.75,13.75,9
20100601|2010-05-18 05:00,18,13.71,13.71,13.7,13.7,2
20100601|2010-05-18 07:00,18,13.7,13.7,13.7,13.7,5
20100601|2010-05-18 07:30,18,13.69,13.7,13.69,13.69,7
20100601|2010-05-18 08:00,18,13.69,13.71,13.69,13.71,5
20100601|2010-05-18 09:00,18,13.71,13.71,13.7,13.7,26
20100601|2010-05-18 09:30,18,13.71,13.72,13.65,13.65,9
20100601|2010-05-18 10:00,18,13.65,13.65,13.64,13.64,9
20100601|2010-05-18 10:30,18,13.72,13.82,13.72,13.78,36
20100601|2010-05-18 12:00,18,13.78,13.78,13.78,13.78,2
20100601|2010-05-18 12:30,18,13.78,13.78,13.62,13.62,56
20100601|2010-05-18 13:00,18,13.61,13.61,13.5,13.59,70
20100601|2010-05-18 13:30,18,13.54,13.56,13.54,13.56,7
20100601|2010-05-18 14:00,18,13.56,13.56,13.56,13.56,1
20100601|2010-05-18 14:30,18,13.56,13.56,13.56,13.56,2
20100601|2010-05-18 15:00,18,13.55,13.55,13.54,13.54,5
20100601|2010-05-18 15:30,18,13.53,13.6,13.53,13.6,5
20100601|2010-05-18 17:00,19,13.51,13.54,13.5,13.53,32
20100601|2010-05-18 17:30,19,13.54,13.54,13.53,13.53,3
20100601|2010-05-18 21:30,19,13.53,13.53,13.53,13.53,2
20100601|2010-05-19 03:00,19,13.58,13.58,13.58,13.58,5
20100601|2010-05-19 04:00,19,13.56,13.56,13.56,13.56,1
20100601|2010-05-19 07:00,19,13.56,13.57,13.56,13.56,10
20100601|2010-05-19 07:30,19,13.54,13.54,13.54,13.54,9
20100601|2010-05-19 08:00,19,13.56,13.56,13.56,13.56,5
20100601|2010-05-19 08:30,19,13.55,13.6,13.55,13.6,12
20100601|2010-05-19 09:00,19,13.65,13.65,13.6,13.6,17
20100601|2010-05-19 09:30,19,13.6,13.65,13.6,13.63,21
20100601|2010-05-19 10:00,19,13.62,13.64,13.62,13.64,21
20100601|2010-05-19 10:30,19,13.64,13.75,13.61,13.64,30
20100601|2010-05-19 11:00,19,13.65,13.7,13.64,13.7,29
20100601|2010-05-19 12:00,19,13.66,13.75,13.65,13.75,15
20100601|2010-05-19 13:00,19,13.75,13.75,13.75,13.75,19
20100601|2010-05-19 13:30,19,13.75,13.75,13.75,13.75,1
20100601|2010-05-19 14:30,19,13.77,13.78,13.77,13.78,5
20100601|2010-05-19 15:30,19,13.78,13.78,13.78,13.78,1
20100601|2010-05-20 01:30,20,13.74,13.74,13.73,13.73,5
20100601|2010-05-20 05:30,20,13.84,13.89,13.84,13.85,3
20100601|2010-05-20 09:00,20,13.8,13.85,13.77,13.77,41
20100601|2010-05-20 09:30,20,13.75,13.75,13.73,13.73,46
20100601|2010-05-20 10:00,20,13.71,13.71,13.71,13.71,1
20100601|2010-05-20 10:30,20,13.75,13.85,13.75,13.85,19
20100601|2010-05-20 11:00,20,13.8,13.8,13.75,13.75,16
20100601|2010-05-20 11:30,20,13.75,13.75,13.75,13.75,2
20100601|2010-05-20 12:30,20,13.76,13.83,13.76,13.81,8
20100601|2010-05-20 13:00,20,13.8,13.83,13.8,13.83,3
20100601|2010-05-20 13:30,20,13.8,13.8,13.8,13.8,5
20100601|2010-05-20 14:00,20,13.8,13.8,13.8,13.8,5
20100601|2010-05-21 07:30,21,13.87,13.87,13.87,13.87,1
20100601|2010-05-21 08:30,21,13.83,13.83,13.83,13.83,1
20100601|2010-05-21 09:00,21,13.81,13.81,13.7,13.77,29
20100601|2010-05-21 09:30,21,13.75,13.8,13.73,13.8,15
20100601|2010-05-21 10:00,21,13.8,13.82,13.8,13.82,4
20100601|2010-05-21 10:30,21,13.83,13.92,13.8,13.91,27
20100601|2010-05-21 11:00,21,13.92,13.92,13.92,13.92,4
20100601|2010-05-21 11:30,21,13.93,13.93,13.92,13.92,6
20100601|2010-05-21 12:00,21,13.92,13.92,13.86,13.86,24
20100601|2010-05-21 12:30,21,13.86,13.89,13.86,13.86,18
20100601|2010-05-21 13:00,21,13.89,13.89,13.87,13.87,7
20100601|2010-05-21 13:30,21,13.85,13.85,13.85,13.85,1
20100601|2010-05-24 07:30,24,13.87,13.87,13.87,13.87,1
20100601|2010-05-24 09:00,24,13.91,13.92,13.88,13.88,12
20100601|2010-05-24 09:30,24,13.91,13.91,13.86,13.86,25
20100601|2010-05-24 10:00,24,13.88,13.88,13.88,13.88,1
20100601|2010-05-24 10:30,24,13.83,13.86,13.78,13.86,17
20100601|2010-05-24 11:00,24,13.86,13.86,13.86,13.86,1
20100601|2010-05-24 11:30,24,13.83,13.85,13.83,13.85,11
20100601|2010-05-24 12:00,24,13.82,13.86,13.82,13.86,14
20100601|2010-05-24 12:30,24,13.85,13.86,13.85,13.86,4
20100601|2010-05-24 19:00,25,13.84,13.84,13.84,13.84,2
20100601|2010-05-24 23:30,25,13.86,13.86,13.86,13.86,2
20100601|2010-05-25 00:00,25,13.89,13.89,13.89,13.89,3
20100601|2010-05-25 08:00,25,13.78,13.78,13.78,13.78,4
20100601|2010-05-25 09:00,25,13.85,13.89,13.85,13.89,4
20100601|2010-05-25 09:30,25,13.81,13.81,13.8,13.8,5
20100601|2010-05-25 10:00,25,13.8,13.8,13.8,13.8,1
20100601|2010-05-25 10:30,25,13.78,13.78,13.69,13.69,68
20100601|2010-05-25 11:00,25,13.65,13.68,13.58,13.64,82
20100601|2010-05-25 11:30,25,13.68,13.7,13.68,13.69,14
20100601|2010-05-25 12:00,25,13.73,13.73,13.68,13.68,12
20100601|2010-05-25 12:30,25,13.68,13.68,13.55,13.55,18
20100601|2010-05-25 13:00,25,13.6,13.61,13.56,13.61,21
20100601|2010-05-25 14:00,25,13.68,13.68,13.68,13.68,1
20100601|2010-05-25 14:30,25,13.66,13.66,13.66,13.66,5
20100601|2010-05-25 15:00,25,13.65,13.65,13.65,13.65,4
20100601|2010-05-25 15:30,25,13.65,13.65,13.65,13.65,12
20100601|2010-05-25 18:00,26,13.64,13.64,13.62,13.62,13
20100601|2010-05-25 21:00,26,13.62,13.62,13.6,13.6,2
20100601|2010-05-26 08:30,26,13.64,13.64,13.64,13.64,7
20100601|2010-05-26 09:00,26,13.64,13.64,13.64,13.64,1
20100601|2010-05-26 09:30,26,13.64,13.66,13.64,13.65,21
20100601|2010-05-26 10:00,26,13.65,13.65,13.63,13.63,18
20100601|2010-05-26 10:30,26,13.66,13.7,13.63,13.7,43
20100601|2010-05-26 11:00,26,13.74,13.76,13.72,13.72,8
20100601|2010-05-26 11:30,26,13.7,13.7,13.7,13.7,1
20100601|2010-05-26 12:00,26,13.73,13.75,13.73,13.75,11
20100601|2010-05-26 12:30,26,13.72,13.73,13.72,13.73,14
20100601|2010-05-26 13:00,26,13.72,13.73,13.69,13.69,26
20100601|2010-05-26 13:30,26,13.72,13.72,13.72,13.72,2
20100601|2010-05-26 14:00,26,13.72,13.72,13.72,13.72,3
20100601|2010-05-26 14:30,26,13.72,13.72,13.72,13.72,1
20100601|2010-05-26 15:00,26,13.73,13.73,13.73,13.73,2
20100601|2010-05-26 15:30,26,13.71,13.71,13.71,13.71,1
20100601|2010-05-26 21:00,27,13.73,13.73,13.73,13.73,6
20100601|2010-05-27 03:30,27,13.68,13.68,13.68,13.68,1
20100601|2010-05-27 08:00,27,13.73,13.73,13.71,13.71,2
20100601|2010-05-27 08:30,27,13.73,13.73,13.73,13.73,6
20100601|2010-05-27 09:00,27,13.75,13.75,13.75,13.75,1
20100601|2010-05-27 09:30,27,13.77,13.87,13.76,13.76,15
20100601|2010-05-27 10:30,27,13.68,13.9,13.68,13.89,36
20100601|2010-05-27 11:00,27,13.89,13.91,13.89,13.9,37
20100601|2010-05-27 11:30,27,13.89,13.92,13.88,13.92,22
20100601|2010-05-27 12:00,27,13.92,13.98,13.9,13.9,25
20100601|2010-05-27 12:30,27,13.91,13.91,13.87,13.89,5
20100601|2010-05-27 13:00,27,13.89,13.89,13.89,13.89,1
20100601|2010-05-27 13:30,27,13.87,13.87,13.87,13.87,8
20100601|2010-05-27 14:30,27,13.86,13.86,13.86,13.86,2
20100601|2010-05-27 15:00,27,13.85,13.85,13.85,13.85,5
20100601|2010-05-27 15:30,27,13.85,13.85,13.85,13.85,1
20100601|2010-05-27 18:00,28,13.85,13.85,13.85,13.85,2
20100601|2010-05-28 04:00,28,13.89,13.89,13.89,13.89,3
20100601|2010-05-28 07:30,28,13.85,13.87,13.85,13.87,9
20100601|2010-05-28 08:30,28,13.84,13.84,13.8,13.8,4
20100601|2010-05-28 09:00,28,13.85,13.85,13.8,13.85,10
20100601|2010-05-28 09:30,28,13.78,13.78,13.78,13.78,8
20100601|2010-05-28 10:30,28,13.76,13.76,13.61,13.7,50
20100601|2010-05-28 11:00,28,13.65,13.7,13.65,13.7,3
20100601|2010-05-28 11:30,28,13.65,13.65,13.65,13.65,59
20100601|2010-05-28 12:00,28,13.65,13.65,13.55,13.55,2
20100601|2010-05-28 12:30,28,13.65,13.65,13.65,13.65,18
20100601|2010-05-28 13:00,28,13.6,13.6,13.58,13.59,10
20100601|2010-05-28 13:30,28,13.59,13.59,13.59,13.59,1
20100601|2010-05-31 18:00,1,13.6,13.6,13.6,13.6,1
20100601|2010-05-31 22:00,1,13.55,13.55,13.55,13.55,1
20100601|2010-06-01 06:30,1,13.53,13.53,13.53,13.53,2
20100601|2010-06-01 07:00,1,13.55,13.55,13.55,13.55,3
20100601|2010-06-01 07:30,1,13.55,13.6,13.55,13.57,6
20100601|2010-06-01 08:00,1,13.6,13.6,13.6,13.6,3
20100601|2010-06-01 08:30,1,13.55,13.55,13.54,13.54,11
20100601|2010-06-01 09:00,1,13.55,13.56,13.53,13.55,45
20100601|2010-06-01 09:30,1,13.55,13.55,13.55,13.55,20
20100601|2010-06-01 10:00,1,13.55,13.55,13.55,13.55,5
20100601|2010-06-01 10:30,1,13.55,13.55,13.47,13.47,94
20100601|2010-06-01 11:00,1,13.52,13.52,13.52,13.52,1
20100601|2010-06-01 11:30,1,13.5,13.5,13.5,13.5,22
20100601|2010-06-01 12:00,1,13.53,13.54,13.53,13.54,4
20100601|2010-06-01 12:30,1,13.49,13.49,13.49,13.49,15
20100601|2010-06-01 13:00,1,13.52,13.54,13.52,13.53,17
20100601|2010-06-01 15:00,1,13.5,13.5,13.49,13.49,31
20100601|2010-06-01 21:30,2,13.49,13.49,13.49,13.49,1
20100601|2010-06-01 22:30,2,13.56,13.57,13.56,13.57,3
20100601|2010-06-02 02:00,2,13.6,13.6,13.6,13.6,2
20100601|2010-06-02 07:00,2,13.56,13.56,13.56,13.56,4
20100601|2010-06-02 08:00,2,13.54,13.54,13.54,13.54,1
20100601|2010-06-02 08:30,2,13.53,13.54,13.52,13.54,7
20100601|2010-06-02 09:30,2,13.54,13.56,13.54,13.54,3
20100601|2010-06-02 10:00,2,13.57,13.58,13.55,13.55,6
20100601|2010-06-02 10:30,2,13.58,13.6,13.53,13.54,23
20100601|2010-06-02 11:00,2,13.56,13.56,13.56,13.56,1
20100601|2010-06-02 12:00,2,13.58,13.6,13.55,13.6,9
20100601|2010-06-02 12:30,2,13.6,13.6,13.59,13.6,5
20100601|2010-06-02 13:00,2,13.58,13.58,13.56,13.56,3
20100601|2010-06-02 13:30,2,13.62,13.63,13.62,13.63,4
20100601|2010-06-02 14:00,2,13.67,13.67,13.67,13.67,3
20100601|2010-06-02 17:30,3,13.6,13.6,13.6,13.6,2
20100601|2010-06-02 20:00,3,13.59,13.59,13.59,13.59,1
20100601|2010-06-03 07:30,3,13.56,13.56,13.56,13.56,1
20100601|2010-06-03 09:00,3,13.56,13.58,13.56,13.58,28
20100601|2010-06-03 09:30,3,13.59,13.6,13.56,13.56,8
20100601|2010-06-03 10:00,3,13.55,13.55,13.55,13.55,1
20100601|2010-06-03 10:30,3,13.55,13.55,13.52,13.52,17
20100601|2010-06-03 11:00,3,13.54,13.55,13.54,13.54,15
20100601|2010-06-03 11:30,3,13.53,13.55,13.53,13.55,2
20100601|2010-06-03 12:00,3,13.55,13.55,13.55,13.55,44
20100601|2010-06-03 13:00,3,13.54,13.54,13.52,13.52,15
20100601|2010-06-03 20:30,4,13.53,13.53,13.53,13.53,1
20100601|2010-06-04 06:00,4,13.51,13.51,13.51,13.51,1
20100601|2010-06-04 06:30,4,13.51,13.51,13.51,13.51,2
20100601|2010-06-04 09:00,4,13.51,13.51,13.51,13.51,1
20100601|2010-06-04 09:30,4,13.51,13.51,13.51,13.51,1
20100601|2010-06-04 10:00,4,13.52,13.52,13.51,13.51,21
20100601|2010-06-04 10:30,4,13.52,13.53,13.51,13.53,12
20100601|2010-06-04 11:00,4,13.54,13.54,13.54,13.54,1
20100601|2010-06-04 12:00,4,13.52,13.52,13.52,13.52,2
20100601|2010-06-04 12:30,4,13.52,13.52,13.52,13.52,2
20100601|2010-06-04 13:00,4,13.51,13.51,13.49,13.5,16
20100601|2010-06-04 13:30,4,13.5,13.5,13.5,13.5,1
20100601|2010-06-07 08:30,7,13.5,13.5,13.5,13.5,2
20100601|2010-06-07 09:00,7,13.49,13.49,13.49,13.49,5
20100601|2010-06-07 09:30,7,13.49,13.49,13.49,13.49,1
20100601|2010-06-07 10:00,7,13.49,13.49,13.49,13.49,1
20100601|2010-06-07 10:30,7,13.49,13.5,13.49,13.49,9
20100601|2010-06-07 11:00,7,13.49,13.5,13.49,13.5,2
20100601|2010-06-07 13:00,7,13.49,13.5,13.48,13.5,6
20100601|2010-06-08 09:00,8,13.51,13.51,13.51,13.51,1
20100601|2010-06-08 09:30,8,13.51,13.51,13.51,13.51,2
20100601|2010-06-08 10:30,8,13.49,13.49,13.49,13.49,19
20100601|2010-06-09 09:30,9,13.49,13.49,13.49,13.49,14
20100601|2010-06-09 10:30,9,13.49,13.49,13.43,13.43,35
20100601|2010-06-09 11:00,9,13.45,13.47,13.44,13.47,32
20100601|2010-06-09 11:30,9,13.47,13.47,13.47,13.47,6
20100601|2010-06-09 12:30,9,13.47,13.48,13.46,13.46,8
20100601|2010-06-09 13:00,9,13.46,13.46,13.45,13.45,6
20100601|2010-06-09 14:30,9,13.47,13.47,13.47,13.47,1
20100601|2010-06-09 21:00,10,13.42,13.42,13.42,13.42,1
20100601|2010-06-10 07:00,10,13.42,13.42,13.42,13.42,1
20100601|2010-06-10 07:30,10,13.42,13.42,13.42,13.42,3
20100601|2010-06-10 09:00,10,13.42,13.42,13.42,13.42,6
20100601|2010-06-10 10:00,10,13.41,13.41,13.41,13.41,2
20100601|2010-06-10 10:30,10,13.45,13.47,13.45,13.47,3
20100601|2010-06-10 11:00,10,13.48,13.48,13.48,13.48,8
20100601|2010-06-10 11:30,10,13.49,13.61,13.49,13.5,55
20100601|2010-06-11 07:30,11,13.53,13.56,13.53,13.56,13
20100601|2010-06-11 08:00,11,13.56,13.56,13.56,13.56,4
20100601|2010-06-11 08:30,11,13.58,13.58,13.58,13.58,1
20100601|2010-06-11 09:00,11,13.56,13.56,13.56,13.56,2
20100601|2010-06-11 09:30,11,13.55,13.55,13.55,13.55,4
20100601|2010-06-11 10:00,11,13.55,13.55,13.55,13.55,1
20100601|2010-06-11 10:30,11,13.55,13.58,13.55,13.58,13
20100601|2010-06-11 11:30,11,13.55,13.55,13.55,13.55,5
20100601|2010-06-11 12:00,11,13.55,13.55,13.55,13.55,12
20100601|2010-06-11 12:30,11,13.55,13.55,13.55,13.55,1
20100601|2010-06-11 13:00,11,13.57,13.57,13.57,13.57,10
20100601|2010-06-14 08:30,14,13.55,13.55,13.55,13.55,1
20100601|2010-06-14 09:00,14,13.55,13.56,13.55,13.56,15
20100601|2010-06-14 09:30,14,13.57,13.57,13.57,13.57,4
20100601|2010-06-14 12:30,14,13.56,13.56,13.56,13.56,2
20100601|2010-06-14 13:30,14,13.55,13.55,13.55,13.55,1
20100601|2010-06-14 14:30,14,13.56,13.56,13.56,13.56,1
20100601|2010-06-15 10:30,15,13.58,13.61,13.58,13.61,3
20100601|2010-06-15 11:00,15,13.6,13.6,13.6,13.6,5
20100601|2010-06-15 13:00,15,13.61,13.61,13.6,13.6,2
20100601|2010-06-15 14:00,15,13.61,13.61,13.61,13.61,4
20100601|2010-06-15 17:00,16,13.75,13.75,13.75,13.75,1
20100601|2010-06-16 08:30,16,13.61,13.61,13.61,13.61,1
20100601|2010-06-16 09:30,16,13.62,13.62,13.62,13.62,2
20100601|2010-06-16 10:00,16,13.62,13.62,13.62,13.62,3
20100601|2010-06-16 10:30,16,13.63,13.64,13.63,13.64,11
20100601|2010-06-16 11:00,16,13.63,13.64,13.63,13.64,9
20100601|2010-06-16 13:00,16,13.62,13.62,13.62,13.62,1
20100601|2010-06-16 13:30,16,13.62,13.64,13.62,13.64,2
20100601|2010-06-17 09:30,17,13.59,13.59,13.59,13.59,3
20100601|2010-06-17 10:00,17,13.61,13.66,13.61,13.66,3
20100601|2010-06-17 11:30,17,13.65,13.65,13.65,13.65,6
20100601|2010-06-17 13:00,17,13.62,13.65,13.61,13.62,8
20100601|2010-06-17 14:30,17,13.61,13.61,13.61,13.61,3
20100601|2010-06-18 07:30,18,13.61,13.61,13.58,13.58,8
20100601|2010-06-18 08:30,18,13.6,13.6,13.6,13.6,6
20100601|2010-06-18 09:00,18,13.6,13.6,13.6,13.6,6
20100601|2010-06-18 09:30,18,13.58,13.58,13.58,13.58,1
20100601|2010-06-18 10:30,18,13.58,13.58,13.58,13.58,4
20100601|2010-06-18 11:30,18,13.6,13.6,13.6,13.6,8
20100601|2010-06-18 13:00,18,13.58,13.58,13.58,13.58,1
20100601|2010-06-21 09:30,21,13.56,13.56,13.56,13.56,1
20100601|2010-06-21 12:30,21,13.56,13.56,13.56,13.56,1
20100601|2010-06-22 08:30,22,13.59,13.59,13.59,13.59,1
20100601|2010-06-22 09:30,22,13.56,13.56,13.56,13.56,1
20100601|2010-06-22 10:00,22,13.56,13.56,13.56,13.56,7
20100601|2010-06-22 10:30,22,13.56,13.56,13.56,13.56,1
20100601|2010-06-22 12:30,22,13.58,13.59,13.57,13.58,20
20100601|2010-06-22 13:00,22,13.56,13.58,13.56,13.58,2
20100601|2010-06-23 09:30,23,13.6,13.6,13.6,13.6,28
20100601|2010-06-23 10:00,23,13.6,13.6,13.6,13.6,1
20100601|2010-06-23 10:30,23,13.57,13.57,13.57,13.57,1
20100601|2010-06-23 11:30,23,13.57,13.57,13.57,13.57,15
20100601|2010-06-23 12:00,23,13.57,13.57,13.57,13.57,10
20100601|2010-06-24 10:30,24,13.59,13.59,13.59,13.59,1
20100601|2010-06-25 07:30,25,13.61,13.65,13.58,13.58,18
20100601|2010-06-25 08:00,25,13.61,13.61,13.61,13.61,4
20100601|2010-06-25 09:00,25,13.62,13.63,13.62,13.63,41
20100601|2010-06-25 11:00,25,13.62,13.63,13.62,13.63,34
20100601|2010-06-28 08:30,28,13.63,13.63,13.63,13.63,3
20100601|2010-06-28 12:00,28,13.6,13.6,13.6,13.6,1
20100601|2010-06-29 04:30,29,13.63,13.63,13.63,13.63,4
20100601|2010-06-29 11:00,29,13.62,13.63,13.62,13.63,6
20100601|2010-06-29 11:30,29,13.63,13.63,13.63,13.63,8
20100601|2010-06-29 12:30,29,13.62,13.62,13.62,13.62,1
20100601|2010-06-30 09:00,30,13.63,13.63,13.63,13.63,13
20100601|2010-06-30 11:30,30,13.61,13.61,13.61,13.61,1
20100801|2008-09-04 16:00,4,18,18,18,18,0
20100801|2008-09-05 16:00,5,18,18,18,18,0
20100801|2008-09-08 16:00,8,17.9,17.9,17.9,17.9,0
20100801|2008-09-09 16:00,9,17.9,17.9,17.9,17.9,0
20100801|2008-09-10 16:00,10,17.56,17.56,17.56,17.56,0
20100801|2008-09-11 16:00,11,17.5,17.5,17.5,17.5,0
20100801|2008-09-12 16:00,12,17.5,17.5,17.5,17.5,0
20100801|2008-09-15 16:00,15,17.5,17.5,17.5,17.5,0
20100801|2008-09-16 16:00,16,17.5,17.5,17.5,17.5,0
20100801|2008-09-17 16:00,17,17.5,17.5,17.5,17.5,0
20100801|2008-09-18 16:00,18,17.5,17.5,17.5,17.5,0
20100801|2008-09-19 16:00,19,17.5,17.5,17.5,17.5,0
20100801|2008-09-22 16:00,22,17.5,17.5,17.5,17.5,0
20100801|2008-09-23 16:00,23,17.5,17.5,17.5,17.5,0
20100801|2008-09-24 16:00,24,17.5,17.5,17.5,17.5,0
20100801|2008-09-25 16:00,25,17.5,17.5,17.5,17.5,0
20100801|2008-09-26 16:00,26,17.5,17.5,17.5,17.5,0
20100801|2008-09-29 16:00,29,17.25,17.25,17.25,17.25,0
20100801|2008-09-30 16:00,30,17.15,17.15,17.15,17.15,0
20100801|2008-10-01 16:00,1,17.15,17.15,17.15,17.15,0
20100801|2008-10-02 16:00,2,17.15,17.15,17.15,17.15,0
20100801|2008-10-03 16:00,3,17.15,17.15,17.15,17.15,0
20100801|2008-10-06 16:00,6,17.15,17.15,17.15,17.15,0
20100801|2008-10-07 16:00,7,17.15,17.15,17.15,17.15,0
20100801|2008-10-08 16:00,8,17.15,17.15,17.15,17.15,0
20100801|2008-10-09 16:00,9,17.15,17.15,17.15,17.15,0
20100801|2008-10-10 16:00,10,17.15,17.15,17.15,17.15,0
20100801|2008-10-13 16:00,13,17.15,17.15,17.15,17.15,0
20100801|2008-10-14 16:00,14,17.15,17.15,17.15,17.15,0
20100801|2008-10-15 16:00,15,17.15,17.15,17.15,17.15,0
20100801|2008-10-16 16:00,16,17.1,17.1,17.1,17.1,0
20100801|2008-10-17 16:00,17,16.4,16.4,16.4,16.4,0
20100801|2008-10-20 16:00,20,16.4,16.4,16.4,16.4,0
20100801|2008-10-21 16:00,21,16.4,16.4,16.4,16.4,0
20100801|2008-10-22 16:00,22,16.4,16.4,16.4,16.4,0
20100801|2008-10-23 16:00,23,16.4,16.4,16.4,16.4,0
20100801|2008-10-24 16:00,24,16.28,16.28,16.28,16.28,0
20100801|2008-10-27 16:00,27,16.28,16.28,16.28,16.28,0
20100801|2008-10-28 16:00,28,16.26,16.26,16.26,16.26,0
20100801|2008-10-29 16:00,29,16.26,16.26,16.26,16.26,0
20100801|2008-10-30 16:00,30,16.26,16.26,16.26,16.26,0
20100801|2008-10-31 16:00,31,16.26,16.26,16.26,16.26,0
20100801|2009-01-26 09:30,26,14.95,14.95,14.95,14.95,1
20100801|2009-01-27 13:00,27,15.27,15.27,15.27,15.27,1
20100801|2009-03-09 12:30,9,15.27,15.27,15.27,15.27,1
20100801|2009-03-13 08:00,13,15.27,15.27,15.27,15.27,9
20100801|2009-03-13 12:00,13,15.25,15.25,15.25,15.25,1
20100801|2009-03-16 15:00,16,15.39,15.4,15.39,15.4,2
20100801|2009-03-17 11:00,17,15.41,15.42,15.41,15.42,2
20100801|2009-03-17 14:00,17,15.42,15.42,15.42,15.42,1
20100801|2009-03-19 09:30,19,15.42,15.42,15.42,15.42,3
20100801|2009-03-19 11:00,19,15.52,15.52,15.52,15.52,10
20100801|2009-03-19 20:30,20,15.6,15.6,15.6,15.6,1
20100801|2009-03-26 09:00,26,15.75,15.75,15.75,15.75,1
20100801|2009-03-30 09:30,30,15.8,15.8,15.8,15.8,1
20100801|2009-04-03 13:00,3,15.77,15.77,15.77,15.77,1
20100801|2009-04-06 12:30,6,15.73,15.73,15.73,15.73,1
20100801|2009-04-07 09:30,7,15.7,15.7,15.7,15.7,1
20100801|2009-04-07 10:00,7,15.73,15.73,15.73,15.73,1
20100801|2009-04-07 12:00,7,15.72,15.72,15.72,15.72,1
20100801|2009-04-09 12:30,9,15.85,15.85,15.85,15.85,1
20100801|2009-04-13 10:30,13,15.9,15.9,15.9,15.9,1
20100801|2009-04-15 15:00,15,15.9,15.9,15.9,15.9,1
20100801|2009-04-16 09:00,16,15.85,15.85,15.85,15.85,1
20100801|2009-04-16 10:00,16,15.9,15.9,15.9,15.9,1
20100801|2009-04-16 10:30,16,15.89,15.9,15.89,15.9,3
20100801|2009-04-16 12:30,16,15.9,15.9,15.9,15.9,2
20100801|2009-04-22 13:00,22,15.96,15.96,15.96,15.96,1
20100801|2009-04-29 11:30,29,15.78,15.78,15.78,15.78,1
20100801|2009-04-29 12:00,29,15.85,15.85,15.85,15.85,1
20100801|2009-05-04 12:00,4,15.75,15.75,15.75,15.75,1
20100801|2009-05-05 08:00,5,15.7,15.7,15.7,15.7,1
20100801|2009-05-08 09:30,8,15.8,15.8,15.8,15.8,1
20100801|2009-05-11 11:00,11,15.68,15.75,15.68,15.75,5
20100801|2009-05-11 14:30,11,15.9,15.9,15.9,15.9,1
20100801|2009-05-12 09:30,12,15.9,15.9,15.9,15.9,2
20100801|2009-05-13 09:30,13,15.95,15.95,15.95,15.95,1
20100801|2009-05-13 11:00,13,16.02,16.02,16.02,16.02,1
20100801|2009-05-14 08:00,14,16.03,16.03,16.03,16.03,1
20100801|2009-05-15 10:30,15,15.86,15.86,15.84,15.84,8
20100801|2009-05-15 12:00,15,15.84,15.84,15.84,15.84,1
20100801|2009-05-15 12:30,15,15.85,15.85,15.85,15.85,2
20100801|2009-05-19 09:00,19,15.85,15.85,15.85,15.85,1
20100801|2009-05-20 10:00,20,15.85,15.9,15.85,15.9,4
20100801|2009-05-20 15:30,20,15.85,15.85,15.85,15.85,1
20100801|2009-05-22 10:00,22,15.8,15.8,15.8,15.8,3
20100801|2009-05-26 11:30,26,15.73,15.73,15.73,15.73,3
20100801|2009-05-27 10:00,27,15.8,15.8,15.8,15.8,1
20100801|2009-05-27 10:30,27,15.78,15.78,15.78,15.78,1
20100801|2009-05-27 11:30,27,15.85,15.85,15.85,15.85,2
20100801|2009-05-28 12:30,28,15.9,15.9,15.9,15.9,2
20100801|2009-05-29 11:30,29,15.95,15.96,15.95,15.96,2
20100801|2009-06-01 13:00,1,15.96,15.96,15.96,15.96,1
20100801|2009-06-02 11:30,2,15.96,15.96,15.96,15.96,2
20100801|2009-06-03 10:30,3,15.9,15.9,15.9,15.9,3
20100801|2009-06-03 11:00,3,15.88,15.88,15.88,15.88,1
20100801|2009-06-03 12:00,3,15.89,15.89,15.89,15.89,1
20100801|2009-06-03 13:00,3,15.9,15.9,15.9,15.9,1
20100801|2009-06-04 10:00,4,15.85,15.85,15.85,15.85,2
20100801|2009-06-04 13:00,4,15.85,15.85,15.85,15.85,2
20100801|2009-06-09 08:30,9,15.84,15.84,15.84,15.84,1
20100801|2009-06-09 12:00,9,15.82,15.82,15.82,15.82,1
20100801|2009-06-09 13:30,9,15.84,15.84,15.84,15.84,1
20100801|2009-06-11 12:00,11,15.73,15.73,15.73,15.73,1
20100801|2009-06-12 09:30,12,15.73,15.73,15.73,15.73,1
20100801|2009-06-15 14:30,15,15.73,15.73,15.73,15.73,1
20100801|2009-06-15 17:00,16,15.73,15.73,15.73,15.73,1
20100801|2009-06-16 13:00,16,15.73,15.73,15.73,15.73,1
20100801|2009-06-17 09:30,17,15.73,15.73,15.73,15.73,1
20100801|2009-06-17 10:30,17,15.73,15.73,15.73,15.73,3
20100801|2009-06-17 12:00,17,15.75,15.75,15.75,15.75,1
20100801|2009-06-17 12:30,17,15.73,15.73,15.73,15.73,1
20100801|2009-06-18 10:00,18,15.74,15.74,15.74,15.74,1
20100801|2009-06-18 11:00,18,15.72,15.72,15.7,15.7,3
20100801|2009-06-18 11:30,18,15.7,15.7,15.7,15.7,1
20100801|2009-06-18 13:00,18,15.74,15.74,15.74,15.74,1
20100801|2009-06-19 09:00,19,15.7,15.7,15.7,15.7,5
20100801|2009-06-19 12:00,19,15.65,15.72,15.54,15.72,4
20100801|2009-06-19 12:30,19,15.56,15.56,14.97,14.97,11
20100801|2009-06-19 13:00,19,15.49,15.53,15.35,15.35,3
20100801|2009-06-19 13:30,19,15.51,15.51,15.51,15.51,1
20100801|2009-06-22 09:00,22,15.4,15.4,15.4,15.4,2
20100801|2009-06-22 09:30,22,15.45,15.45,15.45,15.45,2
20100801|2009-06-22 10:30,22,15.38,15.38,15.35,15.35,4
20100801|2009-06-22 12:00,22,15.35,15.35,15.35,15.35,1
20100801|2009-06-22 14:00,22,15.37,15.37,15.37,15.37,1
20100801|2009-06-23 07:00,23,15.3,15.31,15.3,15.31,2
20100801|2009-06-23 08:00,23,15.25,15.25,15.25,15.25,1
20100801|2009-06-23 09:00,23,15.4,15.4,15.4,15.4,1
20100801|2009-06-23 09:30,23,15.25,15.25,15.25,15.25,1
20100801|2009-06-23 11:00,23,15.26,15.27,15.26,15.27,2
20100801|2009-06-24 09:30,24,15.28,15.28,15.28,15.28,1
20100801|2009-06-24 13:00,24,15.28,15.28,15.28,15.28,1
20100801|2009-06-24 15:00,24,15.28,15.31,15.28,15.31,8
20100801|2009-06-24 15:30,24,15.33,15.33,15.33,15.33,1
20100801|2009-06-25 11:00,25,15.38,15.42,15.38,15.42,5
20100801|2009-06-25 11:30,25,15.4,15.4,15.4,15.4,1
20100801|2009-06-25 12:00,25,15.4,15.4,15.4,15.4,1
20100801|2009-06-25 12:30,25,15.4,15.4,15.4,15.4,2
20100801|2009-06-26 11:30,26,15.42,15.5,15.4,15.4,14
20100801|2009-06-29 12:30,29,15.38,15.38,15.38,15.38,1
20100801|2009-06-29 13:30,29,15.37,15.37,15.37,15.37,1
20100801|2009-06-30 10:00,30,15.37,15.37,15.37,15.37,1
20100801|2009-06-30 12:30,30,15.37,15.4,15.37,15.4,7
20100801|2009-07-01 21:00,2,15.41,15.41,15.41,15.41,1
20100801|2009-07-02 10:00,2,15.4,15.4,15.4,15.4,1
20100801|2009-07-02 13:00,2,15.49,15.49,15.49,15.49,1
20100801|2009-07-06 10:00,6,15.4,15.4,15.4,15.4,1
20100801|2009-07-06 10:30,6,15.36,15.36,15.36,15.36,1
20100801|2009-07-06 13:00,6,15.35,15.35,15.35,15.35,1
20100801|2009-07-06 14:30,6,15.3,15.3,15.3,15.3,1
20100801|2009-07-06 15:00,6,15.25,15.25,15.25,15.25,1
20100801|2009-07-06 15:30,6,15.25,15.25,15.25,15.25,6
20100801|2009-07-07 11:30,7,15.29,15.35,15.29,15.35,2
20100801|2009-07-07 13:00,7,15.36,15.36,15.36,15.36,1
20100801|2009-07-08 07:30,8,15.4,15.4,15.4,15.4,5
20100801|2009-07-08 09:00,8,15.45,15.45,15.45,15.45,1
20100801|2009-07-08 10:00,8,15.52,15.52,15.52,15.52,2
20100801|2009-07-08 12:30,8,15.45,15.45,15.45,15.45,1
20100801|2009-07-09 10:30,9,15.4,15.4,15.4,15.4,1
20100801|2009-07-09 14:00,9,15.4,15.4,15.4,15.4,1
20100801|2009-07-10 08:00,10,15.45,15.45,15.45,15.45,4
20100801|2009-07-10 12:30,10,15.41,15.41,15.41,15.41,1
20100801|2009-07-13 12:00,13,15.52,15.52,15.52,15.52,1
20100801|2009-07-14 09:30,14,15.53,15.53,15.53,15.53,2
20100801|2009-07-14 10:00,14,15.56,15.56,15.56,15.56,1
20100801|2009-07-14 11:00,14,15.52,15.52,15.52,15.52,1
20100801|2009-07-14 11:30,14,15.57,15.66,15.57,15.66,4
20100801|2009-07-14 13:00,14,15.57,15.57,15.57,15.57,1
20100801|2009-07-15 08:00,15,15.71,15.78,15.71,15.78,4
20100801|2009-07-15 09:00,15,15.78,15.86,15.78,15.86,2
20100801|2009-07-15 10:00,15,15.86,15.86,15.86,15.86,1
20100801|2009-07-16 05:30,16,15.93,15.93,15.93,15.93,1
20100801|2009-07-16 09:30,16,15.92,15.92,15.88,15.88,3
20100801|2009-07-16 10:00,16,15.92,15.93,15.92,15.93,3
20100801|2009-07-16 12:30,16,15.99,15.99,15.99,15.99,1
20100801|2009-07-17 08:30,17,15.9,15.9,15.9,15.9,1
20100801|2009-07-17 09:00,17,15.94,15.94,15.94,15.94,1
20100801|2009-07-17 09:30,17,16,16,16,16,4
20100801|2009-07-17 11:00,17,15.96,15.96,15.96,15.96,1
20100801|2009-07-17 11:30,17,15.96,15.96,15.96,15.96,1
20100801|2009-07-17 13:00,17,15.95,15.95,15.91,15.91,3
20100801|2009-07-20 09:00,20,15.95,15.95,15.95,15.95,5
20100801|2009-07-20 10:30,20,15.9,15.95,15.9,15.95,3
20100801|2009-07-20 12:30,20,15.96,15.96,15.96,15.96,1
20100801|2009-07-20 13:00,20,15.96,15.99,15.96,15.99,2
20100801|2009-07-20 13:30,20,15.9,15.95,15.9,15.95,2
20100801|2009-07-21 08:30,21,15.99,15.99,15.99,15.99,2
20100801|2009-07-21 13:00,21,15.94,15.94,15.91,15.91,2
20100801|2009-07-23 11:00,23,15.85,15.98,15.85,15.98,3
20100801|2009-07-23 12:30,23,16,16,16,16,1
20100801|2009-07-23 13:00,23,16,16,16,16,2
20100801|2009-07-24 08:00,24,16,16,16,16,3
20100801|2009-07-24 09:00,24,16.01,16.01,16.01,16.01,1
20100801|2009-07-27 09:30,27,16.02,16.02,16.02,16.02,1
20100801|2009-07-27 10:30,27,16.02,16.02,16,16,8
20100801|2009-07-28 08:00,28,15.93,15.93,15.93,15.93,1
20100801|2009-07-28 10:30,28,15.93,15.93,15.93,15.93,1
20100801|2009-07-29 08:30,29,15.93,15.93,15.93,15.93,13
20100801|2009-07-29 12:30,29,15.79,15.79,15.79,15.79,1
20100801|2009-07-29 14:30,29,15.75,15.75,15.75,15.75,1
20100801|2009-07-30 11:30,30,15.75,15.75,15.7,15.7,3
20100801|2009-07-30 12:00,30,15.72,15.72,15.69,15.69,3
20100801|2009-07-30 12:30,30,15.69,15.69,15.69,15.69,1
20100801|2009-07-31 09:00,31,15.75,15.75,15.75,15.75,1
20100801|2009-08-03 11:00,3,15.9,15.9,15.8,15.8,2
20100801|2009-08-03 12:30,3,15.7,15.7,15.7,15.7,1
20100801|2009-08-03 13:00,3,15.88,15.88,15.88,15.88,1
20100801|2009-08-04 09:30,4,15.7,15.82,15.7,15.82,2
20100801|2009-08-04 11:30,4,15.62,15.62,15.55,15.55,4
20100801|2009-08-04 12:00,4,15.46,15.49,15.46,15.49,3
20100801|2009-08-04 12:30,4,15.5,15.5,15.5,15.5,2
20100801|2009-08-04 17:00,5,15.42,15.42,15.42,15.42,2
20100801|2009-08-04 21:00,5,15.5,15.5,15.5,15.5,1
20100801|2009-08-05 06:00,5,15.5,15.5,15.5,15.5,3
20100801|2009-08-05 08:30,5,15.55,15.66,15.55,15.66,2
20100801|2009-08-05 09:00,5,15.62,15.71,15.62,15.71,2
20100801|2009-08-05 10:30,5,15.5,15.5,15.5,15.5,4
20100801|2009-08-05 11:00,5,15.52,15.52,15.52,15.52,1
20100801|2009-08-05 22:00,6,15.47,15.47,15.47,15.47,2
20100801|2009-08-06 10:00,6,15.52,15.52,15.52,15.52,1
20100801|2009-08-06 10:30,6,15.55,15.55,15.55,15.55,5
20100801|2009-08-06 11:00,6,15.55,15.55,15.55,15.55,1
20100801|2009-08-06 11:30,6,15.69,15.69,15.69,15.69,1
20100801|2009-08-06 12:30,6,15.56,15.56,15.56,15.56,1
20100801|2009-08-07 10:00,7,15.6,15.6,15.6,15.6,2
20100801|2009-08-07 10:30,7,15.56,15.59,15.56,15.59,2
20100801|2009-08-07 12:00,7,15.6,15.6,15.6,15.6,1
20100801|2009-08-10 11:00,10,15.5,15.5,15.5,15.5,3
20100801|2009-08-10 11:30,10,15.4,15.4,15.4,15.4,1
20100801|2009-08-10 19:00,11,15.59,15.59,15.59,15.59,1
20100801|2009-08-11 09:00,11,15.53,15.59,15.53,15.59,2
20100801|2009-08-11 09:30,11,15.51,15.51,15.51,15.51,1
20100801|2009-08-11 11:30,11,15.59,15.59,15.59,15.59,2
20100801|2009-08-11 21:00,12,15.6,15.64,15.6,15.64,2
20100801|2009-08-12 10:30,12,15.5,15.5,15.5,15.5,6
20100801|2009-08-12 11:00,12,15.5,15.55,15.5,15.55,12
20100801|2009-08-12 18:00,13,15.55,15.55,15.55,15.55,1
20100801|2009-08-13 09:30,13,15.47,15.47,15.47,15.47,1
20100801|2009-08-13 11:30,13,15.47,15.51,15.47,15.51,6
20100801|2009-08-13 12:00,13,15.45,15.45,15.45,15.45,1
20100801|2009-08-13 12:30,13,15.45,15.45,15.45,15.45,1
20100801|2009-08-13 13:30,13,15.35,15.35,15.33,15.33,2
20100801|2009-08-13 15:30,13,15.4,15.4,15.4,15.4,2
20100801|2009-08-14 07:30,14,15.33,15.33,15.33,15.33,1
20100801|2009-08-14 09:30,14,15.35,15.46,15.35,15.46,11
20100801|2009-08-14 10:00,14,15.35,15.43,15.35,15.43,4
20100801|2009-08-17 10:00,17,15.36,15.36,15.36,15.36,1
20100801|2009-08-17 11:00,17,15.34,15.4,15.34,15.4,4
20100801|2009-08-17 12:00,17,15.3,15.3,15.11,15.11,3
20100801|2009-08-17 12:30,17,15.41,15.41,15.41,15.41,1
20100801|2009-08-17 13:00,17,15.25,15.25,15.25,15.25,1
20100801|2009-08-17 13:30,17,15.36,15.36,15.26,15.26,4
20100801|2009-08-17 14:00,17,15.39,15.51,15.39,15.51,8
20100801|2009-08-17 14:30,17,15.17,15.17,15.17,15.17,1
20100801|2009-08-17 15:00,17,15.24,15.24,15.24,15.24,2
20100801|2009-08-17 15:30,17,15.11,15.11,15.06,15.06,2
20100801|2009-08-17 18:00,18,15.2,15.2,15.01,15.01,3
20100801|2009-08-17 20:00,18,15.01,15.01,15.01,15.01,1
20100801|2009-08-18 07:30,18,15.25,15.25,15.25,15.25,4
20100801|2009-08-18 10:30,18,15.15,15.2,15.15,15.2,6
20100801|2009-08-18 15:00,18,15.2,15.2,15.2,15.2,3
20100801|2009-08-19 07:00,19,15.17,15.17,15.17,15.17,3
20100801|2009-08-19 09:30,19,15.1,15.1,15.1,15.1,3
20100801|2009-08-19 10:00,19,15.1,15.17,15.1,15.17,4
20100801|2009-08-19 11:00,19,15.23,15.23,15.23,15.23,1
20100801|2009-08-20 08:30,20,15.25,15.25,15.25,15.25,1
20100801|2009-08-20 10:30,20,15.25,15.25,15.25,15.25,1
20100801|2009-08-20 12:00,20,15.34,15.34,15.34,15.34,1
20100801|2009-08-20 13:00,20,15.28,15.28,15.28,15.28,1
20100801|2009-08-21 09:00,21,15.34,15.35,15.34,15.35,8
20100801|2009-08-21 10:00,21,15.37,15.38,15.37,15.38,4
20100801|2009-08-21 10:30,21,15.4,15.4,15.4,15.4,1
20100801|2009-08-21 11:00,21,15.43,15.48,15.43,15.48,3
20100801|2009-08-21 11:30,21,15.49,15.49,15.47,15.47,2
20100801|2009-08-21 12:00,21,15.45,15.48,15.45,15.48,7
20100801|2009-08-24 10:30,24,15.45,15.45,15.45,15.45,1
20100801|2009-08-24 12:00,24,15.45,15.58,15.45,15.58,10
20100801|2009-08-24 12:30,24,15.59,15.64,15.59,15.64,2
20100801|2009-08-24 13:00,24,15.51,15.51,15.51,15.51,1
20100801|2009-08-24 13:30,24,15.5,15.54,15.5,15.54,3
20100801|2009-08-25 08:30,25,15.5,15.5,15.5,15.5,2
20100801|2009-08-25 13:00,25,15.47,15.47,15.47,15.47,5
20100801|2009-08-26 14:00,26,15.35,15.35,15.35,15.35,2
20100801|2009-08-27 11:00,27,15.35,15.39,15.35,15.39,6
20100801|2009-08-27 13:00,27,15.47,15.47,15.47,15.47,1
20100801|2009-08-27 13:30,27,15.42,15.42,15.42,15.42,1
20100801|2009-08-28 10:00,28,15.44,15.44,15.44,15.44,1
20100801|2009-08-28 10:30,28,15.4,15.4,15.4,15.4,2
20100801|2009-08-31 11:30,31,15.25,15.25,15.25,15.25,5
20100801|2009-08-31 13:00,31,15.21,15.21,15.21,15.21,1
20100801|2009-09-01 09:30,1,15.15,15.15,15.15,15.15,1
20100801|2009-09-01 10:00,1,15.15,15.15,15.1,15.1,4
20100801|2009-09-01 10:30,1,15.09,15.09,15.08,15.08,5
20100801|2009-09-01 11:00,1,15.08,15.08,15.05,15.05,6
20100801|2009-09-01 11:30,1,15.05,15.08,15.05,15.08,2
20100801|2009-09-01 12:00,1,15.08,15.08,15.08,15.08,2
20100801|2009-09-01 14:30,1,15.05,15.05,15.05,15.05,5
20100801|2009-09-02 09:00,2,15.06,15.06,15.06,15.06,3
20100801|2009-09-02 09:30,2,15.08,15.17,15.08,15.17,10
20100801|2009-09-02 11:30,2,15.02,15.02,15,15,5
20100801|2009-09-02 12:00,2,15.06,15.06,15.06,15.06,1
20100801|2009-09-02 13:00,2,15.04,15.06,15.03,15.03,7
20100801|2009-09-02 15:30,2,15.04,15.04,15.04,15.04,5
20100801|2009-09-02 17:00,3,15.09,15.09,15.09,15.09,1
20100801|2009-09-03 09:00,3,15.02,15.15,15.02,15.15,16
20100801|2009-09-03 10:00,3,15.1,15.1,15.1,15.1,5
20100801|2009-09-03 10:30,3,15.1,15.1,15.1,15.1,1
20100801|2009-09-03 13:30,3,15.02,15.02,15.02,15.02,1
20100801|2009-09-04 09:30,4,15.02,15.02,15.02,15.02,1
20100801|2009-09-04 11:30,4,15,15,15,15,2
20100801|2009-09-04 12:00,4,15,15,15,15,2
20100801|2009-09-07 21:00,8,15.3,15.3,15.3,15.3,1
20100801|2009-09-08 10:00,8,15.05,15.05,15.04,15.04,2
20100801|2009-09-08 13:00,8,15.04,15.04,15,15,2
20100801|2009-09-08 21:30,9,14.97,14.97,14.97,14.97,1
20100801|2009-09-09 08:30,9,14.97,14.97,14.97,14.97,2
20100801|2009-09-09 10:00,9,14.93,14.94,14.93,14.94,4
20100801|2009-09-09 11:30,9,14.95,14.95,14.93,14.93,2
20100801|2009-09-09 12:00,9,14.9,15.13,14.9,15.13,2
20100801|2009-09-09 13:00,9,15.12,15.12,15.12,15.12,1
20100801|2009-09-10 11:00,10,15.13,15.13,15.13,15.13,1
20100801|2009-09-10 12:30,10,15.12,15.13,15.12,15.13,4
20100801|2009-09-10 13:00,10,15.11,15.12,15.11,15.12,4
20100801|2009-09-10 15:30,10,15.12,15.12,15.12,15.12,1
20100801|2009-09-11 10:00,11,15.06,15.06,15.06,15.06,1
20100801|2009-09-11 11:00,11,15.06,15.06,15.06,15.06,1
20100801|2009-09-11 12:00,11,15.14,15.2,15.14,15.2,3
20100801|2009-09-11 12:30,11,15.19,15.2,15.19,15.2,5
20100801|2009-09-14 09:30,14,15.22,15.22,15.22,15.22,2
20100801|2009-09-14 10:00,14,15.19,15.19,15.16,15.16,3
20100801|2009-09-14 10:30,14,15.22,15.22,15.22,15.22,2
20100801|2009-09-14 11:00,14,15.25,15.26,15.25,15.26,13
20100801|2009-09-14 11:30,14,15.26,15.34,15.26,15.34,4
20100801|2009-09-14 13:00,14,15.37,15.37,15.37,15.37,1
20100801|2009-09-15 10:30,15,15.38,15.38,15.38,15.38,1
20100801|2009-09-15 12:00,15,15.27,15.27,15.27,15.27,2
20100801|2009-09-15 13:00,15,15.34,15.37,15.34,15.37,4
20100801|2009-09-15 15:30,15,15.27,15.27,15.27,15.27,1
20100801|2009-09-16 11:00,16,15.3,15.3,15.3,15.3,2
20100801|2009-09-16 13:00,16,15.34,15.34,15.33,15.33,3
20100801|2009-09-16 15:30,16,15.36,15.36,15.36,15.36,1
20100801|2009-09-18 06:30,18,15.3,15.3,15.3,15.3,1
20100801|2009-09-18 09:30,18,15.34,15.34,15.34,15.34,1
20100801|2009-09-18 10:00,18,15.34,15.34,15.34,15.34,3
20100801|2009-09-18 10:30,18,15.34,15.34,15.34,15.34,1
20100801|2009-09-18 12:00,18,15.32,15.32,15.32,15.32,2
20100801|2009-09-21 10:30,21,15.44,15.44,15.44,15.44,1
20100801|2009-09-21 11:00,21,15.45,15.45,15.45,15.45,4
20100801|2009-09-22 12:30,22,15.37,15.37,15.34,15.34,6
20100801|2009-09-22 13:30,22,15.23,15.23,15.1,15.1,3
20100801|2009-09-22 15:30,22,15.22,15.22,15.22,15.22,1
20100801|2009-09-23 06:30,23,15.3,15.3,15.3,15.3,10
20100801|2009-09-23 11:30,23,15.19,15.19,15.19,15.19,1
20100801|2009-09-23 12:00,23,15.2,15.2,15.2,15.2,1
20100801|2009-09-23 12:30,23,15.29,15.29,15.29,15.29,1
20100801|2009-09-23 13:30,23,15.28,15.28,15.28,15.28,1
20100801|2009-09-23 15:00,23,15.23,15.23,15.23,15.23,1
20100801|2009-09-25 09:00,25,15.25,15.25,15.25,15.25,1
20100801|2009-09-25 10:30,25,15.3,15.3,15.3,15.3,1
20100801|2009-09-28 10:00,28,15.29,15.29,15.29,15.29,1
20100801|2009-09-28 11:30,28,15.18,15.2,15.18,15.2,2
20100801|2009-09-28 18:00,29,15.33,15.33,15.33,15.33,1
20100801|2009-09-29 10:00,29,15.28,15.28,15.28,15.28,1
20100801|2009-09-29 10:30,29,15.21,15.21,15.21,15.21,2
20100801|2009-09-29 11:00,29,15.18,15.18,15.18,15.18,1
20100801|2009-09-29 12:00,29,15.21,15.21,15.21,15.21,1
20100801|2009-09-30 10:30,30,15.25,15.25,15.16,15.16,3
20100801|2009-09-30 11:00,30,15.25,15.25,15.25,15.25,1
20100801|2009-10-01 10:30,1,15.21,15.25,15.21,15.25,3
20100801|2009-10-01 14:30,1,15.24,15.24,15.24,15.24,6
20100801|2009-10-02 10:30,2,15.19,15.19,15.19,15.19,2
20100801|2009-10-02 12:00,2,15.15,15.15,15.15,15.15,1
20100801|2009-10-02 13:00,2,15.26,15.26,15.26,15.26,1
20100801|2009-10-05 10:00,5,15.2,15.2,15.2,15.2,1
20100801|2009-10-05 11:30,5,15.16,15.16,15.16,15.16,1
20100801|2009-10-05 13:00,5,15.22,15.22,15.22,15.22,1
20100801|2009-10-05 17:00,6,15.12,15.12,15.12,15.12,1
20100801|2009-10-05 18:30,6,15.12,15.12,15.12,15.12,1
20100801|2009-10-05 19:30,6,15.27,15.27,15.27,15.27,1
20100801|2009-10-06 10:30,6,15.22,15.22,15.22,15.22,1
20100801|2009-10-06 12:00,6,15.18,15.18,15.18,15.18,1
20100801|2009-10-06 13:30,6,15.16,15.16,15.16,15.16,1
20100801|2009-10-06 15:00,6,15.18,15.18,15.18,15.18,5
20100801|2009-10-06 17:00,7,15.19,15.19,15.19,15.19,1
20100801|2009-10-07 10:30,7,15.18,15.19,15.18,15.19,2
20100801|2009-10-07 11:00,7,15.19,15.19,15.19,15.19,4
20100801|2009-10-08 07:00,8,15.25,15.25,15.25,15.25,1
20100801|2009-10-08 13:00,8,15.25,15.25,15.25,15.25,1
20100801|2009-10-08 15:00,8,15.22,15.22,15.22,15.22,5
20100801|2009-10-12 09:00,12,15.35,15.4,15.35,15.39,5
20100801|2009-10-12 09:30,12,15.39,15.39,15.35,15.35,4
20100801|2009-10-12 10:00,12,15.35,15.35,15.35,15.35,6
20100801|2009-10-12 10:30,12,15.3,15.3,15.3,15.3,2
20100801|2009-10-12 11:00,12,15.3,15.3,15.26,15.3,4
20100801|2009-10-12 13:00,12,15.38,15.38,15.34,15.34,2
20100801|2009-10-12 15:30,12,15.34,15.35,15.34,15.35,2
20100801|2009-10-13 07:00,13,15.38,15.38,15.38,15.38,1
20100801|2009-10-13 09:00,13,15.35,15.35,15.35,15.35,3
20100801|2009-10-13 09:30,13,15.35,15.35,15.35,15.35,1
20100801|2009-10-13 10:00,13,15.35,15.35,15.35,15.35,1
20100801|2009-10-13 10:30,13,15.37,15.37,15.37,15.37,9
20100801|2009-10-14 09:30,14,15.37,15.37,15.37,15.37,2
20100801|2009-10-14 10:30,14,15.4,15.4,15.4,15.4,2
20100801|2009-10-14 12:00,14,15.34,15.34,15.34,15.34,11
20100801|2009-10-14 17:00,15,15.4,15.4,15.4,15.4,5
20100801|2009-10-15 11:00,15,15.38,15.39,15.38,15.39,6
20100801|2009-10-15 11:30,15,15.4,15.4,15.4,15.4,2
20100801|2009-10-15 12:00,15,15.38,15.4,15.38,15.38,4
20100801|2009-10-16 09:30,16,15.38,15.38,15.36,15.36,12
20100801|2009-10-16 10:30,16,15.31,15.31,15.31,15.31,1
20100801|2009-10-16 11:00,16,15.35,15.35,15.35,15.35,1
20100801|2009-10-16 11:30,16,15.33,15.33,15.33,15.33,1
20100801|2009-10-19 11:30,19,15.35,15.35,15.35,15.35,2
20100801|2009-10-19 12:30,19,15.36,15.36,15.36,15.36,1
20100801|2009-10-19 21:30,20,15.43,15.43,15.43,15.43,1
20100801|2009-10-20 10:30,20,15.43,15.43,15.43,15.43,3
20100801|2009-10-20 11:00,20,15.45,15.45,15.45,15.45,3
20100801|2009-10-20 11:30,20,15.45,15.45,15.45,15.45,13
20100801|2009-10-20 12:00,20,15.45,15.5,15.45,15.5,4
20100801|2009-10-20 12:30,20,15.54,15.54,15.54,15.54,1
20100801|2009-10-20 14:30,20,15.46,15.46,15.46,15.46,3
20100801|2009-10-20 15:00,20,15.46,15.46,15.46,15.46,1
20100801|2009-10-21 08:00,21,15.54,15.54,15.54,15.54,1
20100801|2009-10-21 10:30,21,15.55,15.55,15.55,15.55,1
20100801|2009-10-22 10:00,22,15.53,15.6,15.53,15.6,10
20100801|2009-10-22 12:00,22,15.49,15.49,15.49,15.49,1
20100801|2009-10-22 12:30,22,15.55,15.55,15.55,15.55,1
20100801|2009-10-23 11:30,23,15.55,15.55,15.55,15.55,1
20100801|2009-10-23 12:00,23,15.55,15.58,15.55,15.58,5
20100801|2009-10-23 12:30,23,15.55,15.55,15.55,15.55,3
20100801|2009-10-23 13:30,23,15.55,15.55,15.53,15.53,2
20100801|2009-10-26 09:00,26,15.59,15.62,15.59,15.62,3
20100801|2009-10-26 09:30,26,15.59,15.59,15.59,15.59,1
20100801|2009-10-26 10:30,26,15.51,15.51,15.51,15.51,1
20100801|2009-10-26 12:30,26,15.6,15.6,15.6,15.6,4
20100801|2009-10-26 14:30,26,15.6,15.6,15.6,15.6,1
20100801|2009-10-27 13:00,27,15.5,15.5,15.45,15.45,3
20100801|2009-10-27 13:30,27,15.41,15.41,15.41,15.41,2
20100801|2009-10-28 10:30,28,15.47,15.47,15.45,15.45,2
20100801|2009-10-28 17:00,29,15.45,15.5,15.45,15.5,2
20100801|2009-10-29 09:00,29,15.5,15.5,15.5,15.5,5
20100801|2009-10-29 11:30,29,15.49,15.5,15.49,15.5,2
20100801|2009-10-29 13:00,29,15.55,15.55,15.51,15.51,2
20100801|2009-10-29 14:00,29,15.59,15.59,15.59,15.59,4
20100801|2009-10-30 08:00,30,15.64,15.64,15.64,15.64,1
20100801|2009-10-30 08:30,30,15.65,15.65,15.65,15.65,2
20100801|2009-10-30 11:30,30,15.55,15.55,15.37,15.37,6
20100801|2009-10-30 13:00,30,15.5,15.5,15.5,15.5,1
20100801|2009-10-30 13:30,30,15.45,15.45,15.45,15.45,1
20100801|2009-11-02 09:30,2,15.65,15.65,15.65,15.65,1
20100801|2009-11-02 11:30,2,15.51,15.51,15.51,15.51,1
20100801|2009-11-02 12:00,2,15.45,15.45,15.45,15.45,3
20100801|2009-11-02 12:30,2,15.42,15.42,15.35,15.35,5
20100801|2009-11-02 13:00,2,15.35,15.35,15.35,15.35,6
20100801|2009-11-02 13:30,2,15.32,15.32,15.32,15.32,1
20100801|2009-11-02 17:00,3,15.35,15.37,15.35,15.37,13
20100801|2009-11-03 07:30,3,15.35,15.35,15.35,15.35,1
20100801|2009-11-03 08:30,3,15.43,15.44,15.43,15.44,2
20100801|2009-11-03 09:00,3,15.44,15.44,15.44,15.44,10
20100801|2009-11-03 09:30,3,15.44,15.44,15.44,15.44,4
20100801|2009-11-03 10:00,3,15.37,15.37,15.35,15.35,4
20100801|2009-11-03 10:30,3,15.37,15.44,15.35,15.44,5
20100801|2009-11-03 12:00,3,15.47,15.49,15.47,15.49,2
20100801|2009-11-03 12:30,3,15.5,15.53,15.5,15.53,8
20100801|2009-11-03 13:00,3,15.56,15.56,15.56,15.56,1
20100801|2009-11-04 09:30,4,15.52,15.52,15.52,15.52,1
20100801|2009-11-04 10:00,4,15.52,15.52,15.52,15.52,1
20100801|2009-11-04 10:30,4,15.56,15.56,15.56,15.56,1
20100801|2009-11-04 12:00,4,15.56,15.56,15.56,15.56,1
20100801|2009-11-04 13:00,4,15.61,15.64,15.6,15.64,4
20100801|2009-11-04 13:30,4,15.63,15.63,15.63,15.63,1
20100801|2009-11-04 14:30,4,15.56,15.56,15.56,15.56,1
20100801|2009-11-05 08:30,5,15.59,15.59,15.59,15.59,1
20100801|2009-11-05 10:30,5,15.65,15.65,15.65,15.65,3
20100801|2009-11-05 11:00,5,15.65,15.65,15.65,15.65,1
20100801|2009-11-05 11:30,5,15.65,15.65,15.65,15.65,1
20100801|2009-11-05 12:00,5,15.64,15.64,15.57,15.57,2
20100801|2009-11-05 12:30,5,15.58,15.58,15.58,15.58,2
20100801|2009-11-05 15:30,5,15.58,15.58,15.58,15.58,1
20100801|2009-11-06 09:00,6,15.69,15.69,15.69,15.69,1
20100801|2009-11-06 09:30,6,15.63,15.63,15.63,15.63,1
20100801|2009-11-06 10:30,6,15.64,15.64,15.64,15.64,1
20100801|2009-11-06 11:30,6,15.63,15.63,15.61,15.61,2
20100801|2009-11-06 13:00,6,15.59,15.59,15.55,15.59,8
20100801|2009-11-06 13:30,6,15.59,15.59,15.59,15.59,4
20100801|2009-11-09 09:00,9,15.57,15.57,15.55,15.55,3
20100801|2009-11-09 09:30,9,15.55,15.55,15.55,15.55,4
20100801|2009-11-09 10:30,9,15.55,15.55,15.54,15.54,3
20100801|2009-11-09 11:00,9,15.52,15.52,15.52,15.52,1
20100801|2009-11-09 11:30,9,15.52,15.54,15.52,15.54,2
20100801|2009-11-10 09:30,10,15.6,15.6,15.6,15.6,1
20100801|2009-11-10 10:00,10,15.63,15.63,15.63,15.63,2
20100801|2009-11-10 10:30,10,15.58,15.58,15.58,15.58,7
20100801|2009-11-10 11:30,10,15.58,15.58,15.58,15.58,5
20100801|2009-11-10 12:00,10,15.6,15.6,15.6,15.6,1
20100801|2009-11-10 12:30,10,15.65,15.67,15.65,15.67,4
20100801|2009-11-10 13:00,10,15.7,15.7,15.7,15.7,1
20100801|2009-11-11 07:30,11,15.7,15.7,15.7,15.7,2
20100801|2009-11-11 09:00,11,15.69,15.69,15.69,15.69,3
20100801|2009-11-11 09:30,11,15.69,15.69,15.69,15.69,1
20100801|2009-11-11 10:30,11,15.66,15.66,15.62,15.62,6
20100801|2009-11-11 11:00,11,15.66,15.67,15.66,15.66,3
20100801|2009-11-11 12:30,11,15.66,15.66,15.6,15.6,12
20100801|2009-11-11 13:00,11,15.66,15.72,15.66,15.68,4
20100801|2009-11-11 14:30,11,15.72,15.72,15.72,15.72,2
20100801|2009-11-12 10:30,12,15.65,15.65,15.65,15.65,3
20100801|2009-11-12 11:00,12,15.65,15.65,15.65,15.65,3
20100801|2009-11-12 11:30,12,15.67,15.67,15.67,15.67,1
20100801|2009-11-12 13:00,12,15.7,15.7,15.7,15.7,1
20100801|2009-11-12 14:00,12,15.67,15.67,15.67,15.67,1
20100801|2009-11-13 09:30,13,15.7,15.7,15.7,15.7,6
20100801|2009-11-13 10:00,13,15.7,15.7,15.7,15.7,1
20100801|2009-11-13 10:30,13,15.7,15.72,15.69,15.72,9
20100801|2009-11-13 11:00,13,15.7,15.7,15.69,15.69,5
20100801|2009-11-13 12:00,13,15.7,15.75,15.7,15.75,22
20100801|2009-11-16 10:00,16,15.75,15.8,15.75,15.8,29
20100801|2009-11-16 11:30,16,15.77,15.77,15.77,15.77,18
20100801|2009-11-16 12:00,16,15.84,15.84,15.84,15.84,1
20100801|2009-11-17 09:30,17,15.81,15.81,15.81,15.81,3
20100801|2009-11-17 10:30,17,15.82,15.82,15.8,15.8,21
20100801|2009-11-17 11:30,17,15.85,15.85,15.85,15.85,1
20100801|2009-11-17 12:00,17,15.85,15.85,15.85,15.85,12
20100801|2009-11-17 12:30,17,15.87,15.89,15.87,15.89,5
20100801|2009-11-17 14:30,17,15.88,15.9,15.88,15.9,5
20100801|2009-11-18 09:00,18,15.9,15.91,15.9,15.91,3
20100801|2009-11-18 09:30,18,15.9,15.9,15.9,15.9,1
20100801|2009-11-18 10:30,18,15.87,15.87,15.87,15.87,1
20100801|2009-11-18 11:30,18,15.88,15.88,15.88,15.88,1
20100801|2009-11-18 12:30,18,15.9,15.9,15.9,15.9,1
20100801|2009-11-18 13:00,18,15.95,15.95,15.95,15.95,1
20100801|2009-11-18 13:30,18,15.9,15.9,15.9,15.9,1
20100801|2009-11-18 18:00,19,15.97,15.97,15.97,15.97,3
20100801|2009-11-19 11:30,19,15.95,15.95,15.95,15.95,2
20100801|2009-11-19 12:00,19,15.95,15.95,15.95,15.95,2
20100801|2009-11-19 13:00,19,16,16,16,16,1
20100801|2009-11-19 13:30,19,15.94,15.94,15.92,15.92,2
20100801|2009-11-19 15:30,19,15.92,15.92,15.91,15.91,2
20100801|2009-11-19 17:00,20,15.93,15.93,15.93,15.93,2
20100801|2009-11-20 09:30,20,15.83,15.88,15.83,15.88,2
20100801|2009-11-20 10:00,20,16,16,16,16,2
20100801|2009-11-20 10:30,20,16,16,16,16,1
20100801|2009-11-20 11:00,20,16,16.1,16,16.05,16
20100801|2009-11-20 12:30,20,16.05,16.05,16.05,16.05,1
20100801|2009-11-22 19:30,23,16.1,16.1,16.1,16.1,1
20100801|2009-11-23 07:30,23,16.1,16.1,16.1,16.1,5
20100801|2009-11-23 09:30,23,16.1,16.1,16.03,16.03,19
20100801|2009-11-23 10:00,23,16.03,16.03,16.03,16.03,6
20100801|2009-11-23 10:30,23,16.03,16.03,16.03,16.03,1
20100801|2009-11-23 11:00,23,16.04,16.04,16.04,16.04,15
20100801|2009-11-23 12:30,23,16.04,16.04,16.04,16.04,1
20100801|2009-11-23 13:00,23,16.05,16.05,16.05,16.05,1
20100801|2009-11-24 06:30,24,16.05,16.05,16.05,16.05,1
20100801|2009-11-24 08:00,24,16.05,16.05,16.05,16.05,11
20100801|2009-11-24 09:00,24,16.05,16.05,16.05,16.05,5
20100801|2009-11-24 11:00,24,16.05,16.05,16.05,16.05,3
20100801|2009-11-24 11:30,24,16.05,16.05,16.05,16.05,1
20100801|2009-11-24 13:00,24,16.1,16.1,16.1,16.1,1
20100801|2009-11-25 09:00,25,16.06,16.06,16.05,16.05,2
20100801|2009-11-25 09:30,25,16.05,16.05,16.05,16.05,1
20100801|2009-11-25 10:00,25,16.09,16.1,16.09,16.1,3
20100801|2009-11-25 10:30,25,16.09,16.15,16.09,16.15,6
20100801|2009-11-25 11:00,25,16.1,16.1,16.1,16.1,1
20100801|2009-11-25 11:30,25,16.14,16.14,16.14,16.14,3
20100801|2009-11-25 12:00,25,16.14,16.2,16.14,16.2,3
20100801|2009-11-25 13:30,25,16.17,16.17,16.17,16.17,1
20100801|2009-11-25 14:00,25,16.2,16.2,16.2,16.2,15
20100801|2009-11-25 15:00,25,16.22,16.25,16.22,16.25,4
20100801|2009-11-30 08:30,30,16.2,16.26,16.2,16.26,6
20100801|2009-11-30 09:00,30,16.26,16.26,16.24,16.24,6
20100801|2009-11-30 09:30,30,16.26,16.26,16.26,16.26,1
20100801|2009-11-30 10:00,30,16.16,16.16,16.16,16.16,1
20100801|2009-11-30 10:30,30,16.17,16.18,16.16,16.18,7
20100801|2009-11-30 11:00,30,16.2,16.2,16.2,16.2,1
20100801|2009-11-30 11:30,30,16.24,16.24,16.24,16.24,4
20100801|2009-11-30 12:00,30,16.22,16.22,16.22,16.22,1
20100801|2009-11-30 12:30,30,16.23,16.23,16.23,16.23,5
20100801|2009-11-30 14:30,30,16.23,16.23,16.23,16.23,3
20100801|2009-11-30 15:00,30,16.24,16.24,16.23,16.23,2
20100801|2009-11-30 15:30,30,16.22,16.22,16.22,16.22,1
20100801|2009-11-30 17:00,1,16.22,16.22,16.22,16.22,10
20100801|2009-12-01 08:30,1,16.2,16.2,16.2,16.2,1
20100801|2009-12-01 09:00,1,16.21,16.21,16.21,16.21,2
20100801|2009-12-01 10:00,1,16.2,16.2,16.2,16.2,11
20100801|2009-12-01 11:00,1,16.23,16.24,16.2,16.2,7
20100801|2009-12-01 11:30,1,16.2,16.2,16.2,16.2,5
20100801|2009-12-01 12:00,1,16.2,16.21,16.2,16.21,10
20100801|2009-12-01 13:00,1,16.24,16.24,16.24,16.24,1
20100801|2009-12-02 07:30,2,16.21,16.21,16.21,16.21,1
20100801|2009-12-02 08:30,2,16.2,16.2,16.2,16.2,2
20100801|2009-12-02 09:00,2,16.2,16.2,16.17,16.17,7
20100801|2009-12-02 12:00,2,16.17,16.17,16.17,16.17,2
20100801|2009-12-02 14:30,2,16.19,16.19,16.19,16.19,1
20100801|2009-12-02 15:30,2,16.19,16.19,16.19,16.19,4
20100801|2009-12-03 09:00,3,16.18,16.18,16.18,16.18,1
20100801|2009-12-03 10:30,3,16.19,16.19,16.17,16.17,2
20100801|2009-12-03 11:00,3,16.18,16.18,16.17,16.17,5
20100801|2009-12-03 11:30,3,16.17,16.17,16.17,16.17,4
20100801|2009-12-03 12:00,3,16.17,16.17,16.17,16.17,1
20100801|2009-12-03 13:00,3,16.19,16.21,16.16,16.21,19
20100801|2009-12-03 13:30,3,16.21,16.21,16.21,16.21,2
20100801|2009-12-04 09:30,4,16.16,16.16,16.16,16.16,1
20100801|2009-12-04 10:00,4,16.16,16.16,16.15,16.15,18
20100801|2009-12-04 10:30,4,16.2,16.2,16.2,16.2,3
20100801|2009-12-04 11:00,4,16.2,16.2,16.2,16.2,8
20100801|2009-12-04 12:00,4,16.21,16.22,16.2,16.2,4
20100801|2009-12-04 12:30,4,16.2,16.2,16.2,16.2,3
20100801|2009-12-04 13:00,4,16.2,16.2,16.2,16.2,3
20100801|2009-12-07 09:00,7,16.18,16.2,16.15,16.15,7
20100801|2009-12-07 09:30,7,16.17,16.17,16.17,16.17,3
20100801|2009-12-07 10:00,7,16.16,16.16,16.16,16.16,1
20100801|2009-12-07 10:30,7,16.16,16.16,16.16,16.16,2
20100801|2009-12-07 11:30,7,16.18,16.19,16.18,16.18,7
20100801|2009-12-07 13:00,7,16.18,16.18,16.16,16.16,7
20100801|2009-12-07 13:30,7,16.17,16.17,16.17,16.17,3
20100801|2009-12-07 14:00,7,16.17,16.17,16.17,16.17,2
20100801|2009-12-08 10:00,8,16.15,16.15,16.15,16.15,41
20100801|2009-12-08 10:30,8,16.15,16.15,16.15,16.15,1
20100801|2009-12-08 11:00,8,16.2,16.2,16.2,16.2,1
20100801|2009-12-09 09:00,9,16.2,16.2,16.2,16.2,2
20100801|2009-12-09 09:30,9,16.18,16.18,16.18,16.18,1
20100801|2009-12-09 11:30,9,16.2,16.2,16.2,16.2,2
20100801|2009-12-09 14:00,9,16.2,16.2,16.18,16.18,3
20100801|2009-12-09 14:30,9,16.18,16.18,16.18,16.18,1
20100801|2009-12-10 03:00,10,16.15,16.15,16.15,16.15,1
20100801|2009-12-10 10:00,10,16.17,16.2,16.16,16.2,3
20100801|2009-12-10 10:30,10,16.21,16.21,16.21,16.21,3
20100801|2009-12-10 11:30,10,16.21,16.21,16.21,16.21,2
20100801|2009-12-10 12:00,10,16.22,16.22,16.22,16.22,1
20100801|2009-12-10 12:30,10,16.22,16.24,16.22,16.24,4
20100801|2009-12-10 13:00,10,16.22,16.22,16.2,16.2,5
20100801|2009-12-11 07:30,11,16.25,16.25,16.25,16.25,2
20100801|2009-12-11 08:00,11,16.25,16.25,16.25,16.25,4
20100801|2009-12-11 09:30,11,16.26,16.36,16.26,16.36,15
20100801|2009-12-11 10:00,11,16.36,16.37,16.36,16.37,9
20100801|2009-12-11 10:30,11,16.35,16.35,16.32,16.32,2
20100801|2009-12-11 11:00,11,16.32,16.32,16.32,16.32,2
20100801|2009-12-11 11:30,11,16.33,16.33,16.27,16.27,3
20100801|2009-12-11 13:00,11,16.3,16.3,16.3,16.3,1
20100801|2009-12-14 09:30,14,16.35,16.35,16.35,16.35,5
20100801|2009-12-14 12:30,14,16.3,16.3,16.3,16.3,1
20100801|2009-12-14 13:00,14,16.25,16.34,16.25,16.34,2
20100801|2009-12-15 09:30,15,16.25,16.25,16.25,16.25,1
20100801|2009-12-15 10:00,15,16.24,16.24,16.24,16.24,1
20100801|2009-12-15 10:30,15,16.24,16.24,16.2,16.2,2
20100801|2009-12-15 13:30,15,16.25,16.25,16.25,16.25,1
20100801|2009-12-16 09:30,16,16.25,16.25,16.25,16.25,1
20100801|2009-12-16 11:00,16,16.21,16.21,16.2,16.2,4
20100801|2009-12-16 12:00,16,16.22,16.22,16.22,16.22,1
20100801|2009-12-16 12:30,16,16.21,16.21,16.2,16.2,2
20100801|2009-12-16 13:00,16,16.2,16.2,16.2,16.2,10
20100801|2009-12-17 08:00,17,16.2,16.2,16.2,16.2,11
20100801|2009-12-17 08:30,17,16.2,16.2,16.2,16.2,5
20100801|2009-12-17 09:30,17,16.18,16.18,16.16,16.16,12
20100801|2009-12-17 10:30,17,16.13,16.13,16.13,16.13,4
20100801|2009-12-17 11:00,17,16.13,16.13,16.13,16.13,2
20100801|2009-12-17 11:30,17,16.1,16.1,16.05,16.05,3
20100801|2009-12-17 12:30,17,16.05,16.13,16.05,16.13,24
20100801|2009-12-17 13:00,17,16.13,16.14,16.08,16.08,11
20100801|2009-12-18 08:30,18,16.05,16.05,16.05,16.05,3
20100801|2009-12-18 11:00,18,16.08,16.09,16.08,16.09,11
20100801|2009-12-18 12:00,18,16.05,16.05,16.05,16.05,6
20100801|2009-12-18 12:30,18,16.09,16.09,16.09,16.09,4
20100801|2009-12-18 13:00,18,16.13,16.2,16.13,16.2,10
20100801|2009-12-18 13:30,18,16.15,16.15,16.15,16.15,5
20100801|2009-12-20 19:30,21,16.05,16.05,16.04,16.04,2
20100801|2009-12-21 09:30,21,16.1,16.12,16.1,16.12,3
20100801|2009-12-21 12:00,21,16.13,16.13,16.13,16.13,1
20100801|2009-12-22 08:30,22,16.13,16.13,16.13,16.13,1
20100801|2009-12-22 09:00,22,16.13,16.13,16.13,16.13,1
20100801|2009-12-22 09:30,22,16.11,16.11,16.08,16.08,3
20100801|2009-12-22 10:00,22,16.1,16.1,16.06,16.06,2
20100801|2009-12-22 10:30,22,16.09,16.1,16.09,16.1,2
20100801|2009-12-22 11:30,22,16.03,16.03,16.01,16.01,8
20100801|2009-12-22 12:00,22,16,16.02,16,16.02,6
20100801|2009-12-22 19:00,23,15.98,15.98,15.98,15.98,1
20100801|2009-12-23 09:30,23,16.05,16.05,16.05,16.05,1
20100801|2009-12-23 11:00,23,15.93,15.93,15.93,15.93,1
20100801|2009-12-23 11:30,23,15.92,15.92,15.88,15.88,5
20100801|2009-12-23 12:30,23,15.99,15.99,15.99,15.99,5
20100801|2009-12-24 10:00,24,15.97,15.97,15.97,15.97,2
20100801|2009-12-24 11:00,24,15.97,15.97,15.97,15.97,3
20100801|2009-12-24 11:30,24,16.02,16.02,16.02,16.02,5
20100801|2009-12-27 17:00,28,15.99,15.99,15.99,15.99,1
20100801|2009-12-28 07:00,28,15.99,15.99,15.99,15.99,1
20100801|2009-12-28 09:00,28,15.97,15.97,15.97,15.97,7
20100801|2009-12-28 10:30,28,15.99,15.99,15.99,15.99,3
20100801|2009-12-28 11:30,28,15.99,15.99,15.99,15.99,2
20100801|2009-12-28 13:00,28,15.99,15.99,15.99,15.99,1
20100801|2009-12-28 13:30,28,15.98,15.98,15.98,15.98,1
20100801|2009-12-29 08:00,29,16.02,16.02,16.02,16.02,4
20100801|2009-12-29 09:00,29,16.01,16.05,16.01,16.05,9
20100801|2009-12-29 09:30,29,16.02,16.02,16.02,16.02,1
20100801|2009-12-29 10:00,29,16.02,16.02,16.02,16.02,4
20100801|2009-12-29 10:30,29,16.02,16.02,16.02,16.02,7
20100801|2009-12-29 12:00,29,16.1,16.1,16.1,16.1,2
20100801|2009-12-29 13:30,29,16.1,16.1,16.1,16.1,1
20100801|2009-12-30 10:00,30,16.03,16.03,16.02,16.02,2
20100801|2009-12-30 10:30,30,16.02,16.02,15.98,15.98,3
20100801|2009-12-30 11:00,30,15.99,15.99,15.98,15.98,2
20100801|2009-12-30 12:00,30,16,16,16,16,1
20100801|2009-12-31 06:00,31,15.99,15.99,15.99,15.99,2
20100801|2009-12-31 09:00,31,15.99,15.99,15.98,15.98,12
20100801|2009-12-31 10:30,31,15.99,15.99,15.99,15.99,22
20100801|2009-12-31 11:00,31,15.99,15.99,15.99,15.99,5
20100801|2009-12-31 14:00,31,15.98,15.98,15.98,15.98,1
20100801|2010-01-04 06:00,4,15.98,15.98,15.98,15.98,2
20100801|2010-01-04 07:00,4,15.98,15.98,15.98,15.98,16
20100801|2010-01-04 09:30,4,15.98,15.98,15.98,15.98,1
20100801|2010-01-04 10:00,4,15.98,15.98,15.98,15.98,1
20100801|2010-01-04 10:30,4,15.96,15.96,15.96,15.96,1
20100801|2010-01-04 11:30,4,15.94,15.94,15.94,15.94,2
20100801|2010-01-04 12:30,4,15.94,15.94,15.94,15.94,1
20100801|2010-01-05 08:00,5,15.95,15.95,15.95,15.95,2
20100801|2010-01-05 08:30,5,15.95,15.95,15.95,15.95,3
20100801|2010-01-05 09:30,5,15.95,15.95,15.95,15.95,5
20100801|2010-01-05 10:30,5,15.91,15.91,15.91,15.91,2
20100801|2010-01-05 11:30,5,15.91,15.91,15.91,15.91,2
20100801|2010-01-05 12:00,5,15.91,15.91,15.91,15.91,7
20100801|2010-01-05 13:00,5,15.91,15.91,15.91,15.91,3
20100801|2010-01-05 14:00,5,15.91,15.91,15.91,15.91,1
20100801|2010-01-06 08:00,6,15.89,15.89,15.89,15.89,6
20100801|2010-01-06 09:30,6,15.89,15.89,15.85,15.85,18
20100801|2010-01-06 10:00,6,15.9,15.9,15.9,15.9,4
20100801|2010-01-06 10:30,6,15.85,15.85,15.85,15.85,1
20100801|2010-01-06 11:00,6,15.85,15.85,15.85,15.85,10
20100801|2010-01-06 11:30,6,15.85,15.85,15.85,15.85,10
20100801|2010-01-06 12:30,6,15.84,15.84,15.83,15.83,16
20100801|2010-01-06 13:00,6,15.81,15.83,15.81,15.81,4
20100801|2010-01-06 14:00,6,15.85,15.85,15.85,15.85,5
20100801|2010-01-06 14:30,6,15.87,15.87,15.87,15.87,1
20100801|2010-01-06 15:00,6,15.82,15.82,15.82,15.82,1
20100801|2010-01-06 15:30,6,15.81,15.81,15.81,15.81,4
20100801|2010-01-07 07:30,7,15.82,15.82,15.82,15.82,40
20100801|2010-01-07 08:00,7,15.82,15.82,15.82,15.82,6
20100801|2010-01-07 08:30,7,15.81,15.81,15.81,15.81,2
20100801|2010-01-07 09:00,7,15.81,15.81,15.79,15.79,9
20100801|2010-01-07 09:30,7,15.83,15.83,15.79,15.79,2
20100801|2010-01-07 10:00,7,15.84,15.84,15.83,15.83,2
20100801|2010-01-07 11:00,7,15.83,15.83,15.83,15.83,2
20100801|2010-01-07 15:30,7,15.79,15.79,15.79,15.79,2
20100801|2010-01-07 20:30,8,15.85,15.85,15.85,15.85,2
20100801|2010-01-08 08:30,8,15.87,15.87,15.87,15.87,18
20100801|2010-01-08 09:00,8,15.87,15.87,15.84,15.84,8
20100801|2010-01-08 10:00,8,15.87,15.87,15.87,15.87,1
20100801|2010-01-08 11:30,8,15.83,15.83,15.83,15.83,1
20100801|2010-01-08 12:30,8,15.82,15.82,15.82,15.82,5
20100801|2010-01-11 08:30,11,15.85,15.85,15.85,15.85,1
20100801|2010-01-11 09:00,11,15.86,15.86,15.86,15.86,1
20100801|2010-01-11 09:30,11,15.87,15.87,15.87,15.87,1
20100801|2010-01-12 08:30,12,15.82,15.87,15.82,15.87,3
20100801|2010-01-12 10:00,12,15.8,15.8,15.8,15.8,1
20100801|2010-01-12 10:30,12,15.82,15.82,15.82,15.82,3
20100801|2010-01-12 11:00,12,15.81,15.81,15.81,15.81,4
20100801|2010-01-12 11:30,12,15.79,15.79,15.78,15.78,15
20100801|2010-01-12 12:30,12,15.79,15.79,15.79,15.79,1
20100801|2010-01-12 13:00,12,15.8,15.8,15.78,15.78,8
20100801|2010-01-12 14:00,12,15.78,15.78,15.78,15.78,3
20100801|2010-01-12 14:30,12,15.8,15.8,15.8,15.8,2
20100801|2010-01-12 15:00,12,15.82,15.82,15.82,15.82,3
20100801|2010-01-12 17:00,13,15.78,15.78,15.77,15.77,33
20100801|2010-01-12 17:30,13,15.78,15.78,15.78,15.78,5
20100801|2010-01-13 09:30,13,15.8,15.83,15.8,15.83,5
20100801|2010-01-13 10:00,13,15.83,15.85,15.83,15.85,6
20100801|2010-01-13 10:30,13,15.81,15.86,15.81,15.86,6
20100801|2010-01-13 11:00,13,15.86,15.86,15.8,15.8,5
20100801|2010-01-13 13:00,13,15.82,15.88,15.8,15.88,7
20100801|2010-01-13 13:30,13,15.91,15.91,15.91,15.91,3
20100801|2010-01-13 14:30,13,15.85,15.85,15.85,15.85,1
20100801|2010-01-13 22:30,14,15.88,15.88,15.88,15.88,2
20100801|2010-01-14 07:00,14,15.88,15.88,15.88,15.88,3
20100801|2010-01-14 07:30,14,15.88,15.88,15.88,15.88,1
20100801|2010-01-14 09:00,14,15.88,15.88,15.88,15.88,11
20100801|2010-01-14 10:30,14,15.9,15.9,15.88,15.88,2
20100801|2010-01-14 12:30,14,15.84,15.84,15.84,15.84,2
20100801|2010-01-14 13:00,14,15.88,15.88,15.88,15.88,1
20100801|2010-01-14 20:30,15,15.91,15.92,15.91,15.92,6
20100801|2010-01-15 08:00,15,15.93,15.93,15.93,15.93,5
20100801|2010-01-15 09:00,15,15.96,15.96,15.94,15.94,7
20100801|2010-01-15 09:30,15,15.97,16,15.97,16,3
20100801|2010-01-15 10:00,15,16,16,16,16,3
20100801|2010-01-15 10:30,15,16.01,16.02,16.01,16.01,15
20100801|2010-01-15 11:00,15,16.03,16.05,16.03,16.05,14
20100801|2010-01-15 11:30,15,16.05,16.05,16.05,16.05,3
20100801|2010-01-15 12:00,15,16.1,16.12,16.1,16.1,30
20100801|2010-01-15 12:30,15,16.15,16.15,16.15,16.15,1
20100801|2010-01-18 17:00,19,16.15,16.15,16.15,16.15,5
20100801|2010-01-19 06:30,19,16.06,16.06,16.06,16.06,2
20100801|2010-01-19 09:30,19,16.09,16.1,16.05,16.05,10
20100801|2010-01-19 10:30,19,16.04,16.2,16.04,16.2,36
20100801|2010-01-19 11:00,19,16.15,16.21,16.1,16.15,15
20100801|2010-01-19 11:30,19,15.97,16.07,15.97,16.07,2
20100801|2010-01-19 13:00,19,16.01,16.02,15.96,15.97,12
20100801|2010-01-19 13:30,19,15.97,15.97,15.97,15.97,1
20100801|2010-01-19 14:00,19,15.97,16.02,15.97,16.02,7
20100801|2010-01-19 15:30,19,16,16,16,16,5
20100801|2010-01-20 08:30,20,16,16,16,16,5
20100801|2010-01-20 09:30,20,15.95,16,15.95,15.95,13
20100801|2010-01-20 10:00,20,15.9,16,15.9,16,6
20100801|2010-01-20 10:30,20,15.9,15.9,15.9,15.9,5
20100801|2010-01-20 11:00,20,15.9,15.9,15.9,15.9,4
20100801|2010-01-20 11:30,20,15.99,15.99,15.99,15.99,1
20100801|2010-01-20 12:00,20,15.95,16,15.95,16,5
20100801|2010-01-20 13:00,20,15.85,15.85,15.85,15.85,8
20100801|2010-01-20 14:00,20,15.8,15.8,15.8,15.8,4
20100801|2010-01-20 15:30,20,15.8,15.8,15.8,15.8,5
20100801|2010-01-21 09:00,21,15.96,15.96,15.96,15.96,1
20100801|2010-01-21 10:00,21,15.85,15.85,15.82,15.82,7
20100801|2010-01-21 10:30,21,15.8,15.82,15.8,15.81,7
20100801|2010-01-21 11:00,21,15.8,15.8,15.8,15.8,7
20100801|2010-01-21 11:30,21,15.8,15.8,15.77,15.77,15
20100801|2010-01-21 13:00,21,15.85,15.85,15.85,15.85,1
20100801|2010-01-21 14:00,21,15.8,15.8,15.8,15.8,5
20100801|2010-01-21 19:00,22,15.93,15.93,15.93,15.93,2
20100801|2010-01-22 08:00,22,15.92,15.92,15.92,15.92,1
20100801|2010-01-22 09:00,22,15.84,15.84,15.8,15.8,3
20100801|2010-01-22 09:30,22,15.77,15.77,15.75,15.75,9
20100801|2010-01-22 10:00,22,15.76,15.76,15.76,15.76,1
20100801|2010-01-22 10:30,22,15.74,15.74,15.74,15.74,2
20100801|2010-01-22 11:00,22,15.7,15.7,15.67,15.67,22
20100801|2010-01-22 11:30,22,15.69,15.74,15.69,15.73,7
20100801|2010-01-22 12:00,22,15.75,15.75,15.72,15.72,8
20100801|2010-01-22 12:30,22,15.72,15.72,15.72,15.72,1
20100801|2010-01-22 13:00,22,15.72,15.77,15.72,15.77,3
20100801|2010-01-25 08:00,25,15.8,15.8,15.77,15.77,8
20100801|2010-01-25 09:00,25,15.76,15.76,15.76,15.76,1
20100801|2010-01-25 10:00,25,15.72,15.74,15.72,15.74,3
20100801|2010-01-25 10:30,25,15.75,15.75,15.75,15.75,1
20100801|2010-01-25 11:00,25,15.72,15.72,15.71,15.71,2
20100801|2010-01-25 13:00,25,15.71,15.71,15.71,15.71,2
20100801|2010-01-26 09:30,26,15.71,15.71,15.68,15.68,9
20100801|2010-01-26 10:00,26,15.66,15.71,15.66,15.71,12
20100801|2010-01-26 10:30,26,15.7,15.7,15.7,15.7,1
20100801|2010-01-26 11:00,26,15.7,15.7,15.7,15.7,2
20100801|2010-01-26 12:00,26,15.69,15.69,15.66,15.67,5
20100801|2010-01-26 12:30,26,15.67,15.67,15.65,15.65,6
20100801|2010-01-26 13:00,26,15.65,15.65,15.65,15.65,3
20100801|2010-01-26 13:30,26,15.67,15.67,15.67,15.67,1
20100801|2010-01-26 15:00,26,15.65,15.65,15.65,15.65,2
20100801|2010-01-27 08:00,27,15.65,15.65,15.65,15.65,3
20100801|2010-01-27 08:30,27,15.65,15.65,15.65,15.65,2
20100801|2010-01-27 09:00,27,15.65,15.65,15.63,15.63,15
20100801|2010-01-27 09:30,27,15.63,15.63,15.59,15.59,21
20100801|2010-01-27 10:30,27,15.59,15.59,15.59,15.59,4
20100801|2010-01-27 11:00,27,15.59,15.59,15.59,15.59,6
20100801|2010-01-27 12:30,27,15.57,15.57,15.57,15.57,2
20100801|2010-01-27 13:00,27,15.57,15.57,15.57,15.57,4
20100801|2010-01-27 13:30,27,15.57,15.57,15.57,15.57,2
20100801|2010-01-28 08:00,28,15.57,15.57,15.57,15.57,2
20100801|2010-01-28 08:30,28,15.57,15.57,15.55,15.55,7
20100801|2010-01-28 09:00,28,15.55,15.55,15.55,15.55,2
20100801|2010-01-28 10:00,28,15.55,15.55,15.55,15.55,2
20100801|2010-01-28 10:30,28,15.55,15.55,15.55,15.55,1
20100801|2010-01-28 11:00,28,15.55,15.55,15.55,15.55,2
20100801|2010-01-28 11:30,28,15.56,15.56,15.56,15.56,1
20100801|2010-01-28 12:00,28,15.59,15.59,15.59,15.59,1
20100801|2010-01-28 12:30,28,15.58,15.58,15.53,15.53,16
20100801|2010-01-28 13:00,28,15.52,15.53,15.52,15.53,3
20100801|2010-01-28 14:00,28,15.51,15.51,15.51,15.51,2
20100801|2010-01-29 05:30,29,15.53,15.53,15.53,15.53,1
20100801|2010-01-29 10:00,29,15.51,15.51,15.51,15.51,4
20100801|2010-01-29 10:30,29,15.51,15.51,15.51,15.51,6
20100801|2010-01-29 11:00,29,15.55,15.55,15.5,15.5,7
20100801|2010-01-29 11:30,29,15.55,15.55,15.55,15.55,2
20100801|2010-01-29 12:00,29,15.52,15.52,15.5,15.5,6
20100801|2010-01-29 12:30,29,15.5,15.5,15.5,15.5,1
20100801|2010-01-29 13:00,29,15.5,15.6,15.5,15.6,3
20100801|2010-01-29 13:30,29,15.6,15.6,15.6,15.6,1
20100801|2010-01-31 17:00,1,15.6,15.6,15.6,15.6,3
20100801|2010-02-01 00:00,1,15.55,15.55,15.55,15.55,1
20100801|2010-02-01 07:30,1,15.49,15.49,15.49,15.49,4
20100801|2010-02-01 08:30,1,15.49,15.49,15.49,15.49,4
20100801|2010-02-01 09:00,1,15.49,15.49,15.47,15.47,14
20100801|2010-02-01 09:30,1,15.47,15.47,15.47,15.47,3
20100801|2010-02-01 10:00,1,15.45,15.45,15.45,15.45,11
20100801|2010-02-01 10:30,1,15.34,15.35,15.34,15.35,7
20100801|2010-02-01 11:00,1,15.35,15.35,15.3,15.3,3
20100801|2010-02-01 11:30,1,15.15,15.15,15.15,15.15,1
20100801|2010-02-01 12:00,1,15.16,15.23,15.16,15.23,12
20100801|2010-02-01 12:30,1,15.23,15.23,15.07,15.07,19
20100801|2010-02-01 13:00,1,15.09,15.09,15.05,15.06,6
20100801|2010-02-01 13:30,1,15.08,15.08,15.06,15.06,2
20100801|2010-02-01 14:00,1,15.06,15.06,15.05,15.05,16
20100801|2010-02-01 15:00,1,15,15,15,15,1
20100801|2010-02-01 15:30,1,15.05,15.05,15.05,15.05,2
20100801|2010-02-01 18:00,2,15,15.05,15,15.05,2
20100801|2010-02-02 07:30,2,15.05,15.05,15.05,15.05,5
20100801|2010-02-02 08:00,2,15,15.05,15,15,14
20100801|2010-02-02 08:30,2,15.03,15.05,15.03,15.05,14
20100801|2010-02-02 09:00,2,15.05,15.06,15.03,15.05,6
20100801|2010-02-02 09:30,2,15.06,15.06,15.05,15.05,4
20100801|2010-02-02 10:00,2,15.08,15.1,15.08,15.1,6
20100801|2010-02-02 10:30,2,15.05,15.05,15.05,15.05,1
20100801|2010-02-02 11:30,2,15.08,15.08,15.08,15.08,3
20100801|2010-02-02 13:00,2,15.15,15.17,15.15,15.17,2
20100801|2010-02-02 13:30,2,15.19,15.22,15.19,15.22,5
20100801|2010-02-02 14:00,2,15.17,15.17,15.17,15.17,2
20100801|2010-02-02 14:30,2,15.17,15.17,15.17,15.17,1
20100801|2010-02-02 15:00,2,15.14,15.14,15.14,15.14,2
20100801|2010-02-02 18:30,3,15.15,15.15,15.15,15.15,2
20100801|2010-02-03 07:00,3,15.15,15.17,15.15,15.17,3
20100801|2010-02-03 07:30,3,15.18,15.2,15.18,15.2,5
20100801|2010-02-03 08:30,3,15.2,15.2,15.19,15.2,20
20100801|2010-02-03 09:00,3,15.17,15.2,15.17,15.2,11
20100801|2010-02-03 09:30,3,15.2,15.2,15.2,15.2,5
20100801|2010-02-03 10:00,3,15.2,15.2,15.2,15.2,1
20100801|2010-02-03 10:30,3,15.2,15.23,15.2,15.23,6
20100801|2010-02-03 11:00,3,15.23,15.23,15.23,15.23,1
20100801|2010-02-03 13:00,3,15.3,15.3,15.3,15.3,1
20100801|2010-02-04 07:30,4,15.25,15.25,15.25,15.25,8
20100801|2010-02-04 08:30,4,15.23,15.23,15.23,15.23,11
20100801|2010-02-04 09:00,4,15.19,15.19,15.19,15.19,10
20100801|2010-02-04 09:30,4,15.16,15.16,15.15,15.15,11
20100801|2010-02-04 10:00,4,15.18,15.18,15.15,15.15,3
20100801|2010-02-04 10:30,4,15.19,15.19,15.19,15.19,1
20100801|2010-02-04 12:00,4,15.25,15.25,15.25,15.25,2
20100801|2010-02-04 12:30,4,15.25,15.28,15.25,15.28,4
20100801|2010-02-04 13:00,4,15.25,15.25,15.25,15.25,11
20100801|2010-02-04 13:30,4,15.23,15.23,15.23,15.23,1
20100801|2010-02-04 14:30,4,15.23,15.23,15.23,15.23,2
20100801|2010-02-05 07:30,5,15.25,15.25,15.25,15.25,6
20100801|2010-02-05 08:00,5,15.25,15.25,15.25,15.25,4
20100801|2010-02-05 10:00,5,15.24,15.24,15.24,15.24,1
20100801|2010-02-05 10:30,5,15.21,15.21,15.21,15.21,1
20100801|2010-02-05 11:00,5,15.21,15.21,15.2,15.2,6
20100801|2010-02-05 11:30,5,15.2,15.22,15.19,15.19,11
20100801|2010-02-05 12:30,5,15.14,15.14,15.06,15.06,8
20100801|2010-02-05 13:00,5,15.06,15.1,15.06,15.06,5
20100801|2010-02-05 13:30,5,15.05,15.05,15.05,15.05,10
20100801|2010-02-08 07:30,8,15.06,15.06,15.06,15.06,2
20100801|2010-02-08 09:00,8,15.06,15.06,15.06,15.06,2
20100801|2010-02-08 10:00,8,15.06,15.06,15.02,15.02,7
20100801|2010-02-08 10:30,8,15.02,15.02,15.01,15.01,3
20100801|2010-02-08 11:00,8,14.96,15,14.96,14.99,4
20100801|2010-02-08 11:30,8,14.99,14.99,14.99,14.99,2
20100801|2010-02-08 12:00,8,15,15,15,15,1
20100801|2010-02-08 12:30,8,15,15,15,15,1
20100801|2010-02-08 18:00,9,14.98,14.98,14.98,14.98,2
20100801|2010-02-09 09:00,9,14.98,15,14.98,15,5
20100801|2010-02-09 09:30,9,15,15.03,15,15,5
20100801|2010-02-09 10:00,9,15,15,15,15,1
20100801|2010-02-09 11:00,9,15,15,14.99,14.99,3
20100801|2010-02-09 12:00,9,14.93,14.93,14.93,14.93,2
20100801|2010-02-09 13:00,9,14.92,14.92,14.92,14.92,1
20100801|2010-02-09 14:00,9,14.95,14.95,14.91,14.91,2
20100801|2010-02-10 09:30,10,14.91,14.91,14.91,14.91,3
20100801|2010-02-10 10:00,10,14.91,14.91,14.9,14.91,12
20100801|2010-02-10 10:30,10,14.92,14.95,14.92,14.95,9
20100801|2010-02-10 11:00,10,14.97,15.1,14.97,15.08,17
20100801|2010-02-10 11:30,10,15.08,15.25,15.08,15.23,12
20100801|2010-02-10 12:00,10,15.3,15.39,15.3,15.39,5
20100801|2010-02-10 13:00,10,15.37,15.39,15.37,15.39,2
20100801|2010-02-10 13:30,10,15.38,15.38,15.38,15.38,1
20100801|2010-02-10 14:30,10,15.48,15.5,15.48,15.5,5
20100801|2010-02-10 15:30,10,15.5,15.5,15.5,15.5,2
20100801|2010-02-11 06:30,11,15.45,15.45,15.45,15.45,3
20100801|2010-02-11 07:30,11,15.4,15.4,15.4,15.4,5
20100801|2010-02-11 09:00,11,15.4,15.4,15.4,15.4,1
20100801|2010-02-11 10:00,11,15.45,15.45,15.4,15.4,2
20100801|2010-02-11 11:00,11,15.17,15.17,15.15,15.16,8
20100801|2010-02-11 11:30,11,15.16,15.19,15.16,15.19,8
20100801|2010-02-11 12:00,11,15.19,15.19,15.19,15.19,5
20100801|2010-02-11 13:00,11,15.19,15.19,15.19,15.19,6
20100801|2010-02-11 13:30,11,15.15,15.15,15.15,15.15,1
20100801|2010-02-12 09:00,12,15.14,15.24,15.14,15.24,5
20100801|2010-02-12 10:00,12,15.17,15.2,15.17,15.17,14
20100801|2010-02-12 10:30,12,15.15,15.15,15.15,15.15,6
20100801|2010-02-12 13:00,12,15.14,15.14,15.14,15.14,1
20100801|2010-02-12 13:30,12,15.13,15.13,15.13,15.13,1
20100801|2010-02-16 07:00,16,15.13,15.13,15.13,15.13,1
20100801|2010-02-16 07:30,16,15.13,15.13,15.13,15.13,3
20100801|2010-02-16 08:30,16,15.12,15.12,15.12,15.12,1
20100801|2010-02-16 09:30,16,15.13,15.13,15.13,15.13,1
20100801|2010-02-16 10:30,16,15.13,15.13,15.02,15.02,17
20100801|2010-02-16 11:00,16,15,15,14.91,14.93,6
20100801|2010-02-16 11:30,16,14.91,14.91,14.89,14.89,11
20100801|2010-02-16 12:00,16,14.86,14.86,14.84,14.84,8
20100801|2010-02-16 12:30,16,14.76,14.84,14.76,14.8,5
20100801|2010-02-16 13:00,16,14.84,14.84,14.84,14.84,1
20100801|2010-02-16 13:30,16,14.84,14.84,14.84,14.84,11
20100801|2010-02-16 15:00,16,14.86,14.86,14.86,14.86,1
20100801|2010-02-17 06:00,17,14.82,14.82,14.82,14.82,5
20100801|2010-02-17 07:00,17,14.8,14.8,14.8,14.8,5
20100801|2010-02-17 07:30,17,14.85,14.85,14.85,14.85,1
20100801|2010-02-17 08:00,17,14.85,14.85,14.85,14.85,5
20100801|2010-02-17 08:30,17,14.82,14.82,14.8,14.8,6
20100801|2010-02-17 09:00,17,14.79,14.79,14.75,14.75,19
20100801|2010-02-17 09:30,17,14.81,14.81,14.75,14.75,5
20100801|2010-02-17 10:00,17,14.75,14.75,14.72,14.75,11
20100801|2010-02-17 10:30,17,14.72,14.75,14.72,14.75,6
20100801|2010-02-17 11:00,17,14.73,14.73,14.73,14.73,1
20100801|2010-02-17 11:30,17,14.73,14.75,14.73,14.75,3
20100801|2010-02-17 13:00,17,14.75,14.75,14.74,14.74,4
20100801|2010-02-17 14:00,17,14.74,14.74,14.72,14.72,2
20100801|2010-02-17 14:30,17,14.7,14.7,14.7,14.7,1
20100801|2010-02-17 15:00,17,14.7,14.7,14.7,14.7,2
20100801|2010-02-17 22:00,18,14.75,14.75,14.75,14.75,2
20100801|2010-02-18 07:00,18,14.7,14.7,14.66,14.67,8
20100801|2010-02-18 07:30,18,14.66,14.66,14.66,14.66,1
20100801|2010-02-18 09:00,18,14.7,14.7,14.7,14.7,1
20100801|2010-02-18 10:00,18,14.68,14.7,14.68,14.7,2
20100801|2010-02-18 10:30,18,14.75,14.75,14.75,14.75,6
20100801|2010-02-18 11:00,18,14.79,14.85,14.79,14.85,8
20100801|2010-02-18 13:00,18,14.85,14.85,14.85,14.85,2
20100801|2010-02-18 15:00,18,14.8,14.8,14.8,14.8,1
20100801|2010-02-18 17:00,19,14.8,14.8,14.8,14.8,2
20100801|2010-02-18 17:30,19,14.8,14.8,14.8,14.8,1
20100801|2010-02-18 19:30,19,14.8,14.8,14.8,14.8,1
20100801|2010-02-19 09:00,19,14.85,14.85,14.82,14.82,4
20100801|2010-02-19 09:30,19,14.8,14.8,14.71,14.71,5
20100801|2010-02-19 10:00,19,14.72,14.72,14.72,14.72,1
20100801|2010-02-19 12:00,19,14.76,14.8,14.76,14.8,5
20100801|2010-02-22 10:00,22,14.69,14.69,14.6,14.6,4
20100801|2010-02-22 10:30,22,14.6,14.63,14.59,14.63,17
20100801|2010-02-22 11:00,22,14.58,14.6,14.56,14.56,7
20100801|2010-02-22 11:30,22,14.52,14.52,14.52,14.52,10
20100801|2010-02-22 12:00,22,14.5,14.5,14.5,14.5,7
20100801|2010-02-22 13:30,22,14.65,14.65,14.62,14.62,4
20100801|2010-02-22 14:00,22,14.62,14.62,14.61,14.61,2
20100801|2010-02-22 15:30,22,14.6,14.6,14.6,14.6,1
20100801|2010-02-23 08:00,23,14.64,14.64,14.64,14.64,3
20100801|2010-02-23 08:30,23,14.62,14.62,14.62,14.62,1
20100801|2010-02-23 09:00,23,14.62,14.67,14.62,14.67,4
20100801|2010-02-23 09:30,23,14.62,14.63,14.62,14.63,2
20100801|2010-02-23 10:00,23,14.65,14.67,14.65,14.67,2
20100801|2010-02-23 10:30,23,14.69,14.76,14.69,14.76,7
20100801|2010-02-23 11:00,23,14.77,14.77,14.77,14.77,1
20100801|2010-02-23 11:30,23,14.7,14.7,14.63,14.63,6
20100801|2010-02-23 12:30,23,14.58,14.58,14.58,14.58,1
20100801|2010-02-24 07:30,24,14.64,14.64,14.64,14.64,3
20100801|2010-02-24 08:30,24,14.67,14.67,14.67,14.67,3
20100801|2010-02-24 09:00,24,14.67,14.67,14.67,14.67,2
20100801|2010-02-24 10:30,24,14.7,14.7,14.61,14.61,10
20100801|2010-02-24 11:00,24,14.59,14.61,14.59,14.61,13
20100801|2010-02-24 12:00,24,14.6,14.6,14.6,14.6,4
20100801|2010-02-24 12:30,24,14.6,14.62,14.6,14.62,2
20100801|2010-02-24 13:00,24,14.67,14.67,14.67,14.67,3
20100801|2010-02-24 14:00,24,14.71,14.72,14.71,14.72,4
20100801|2010-02-24 15:30,24,14.68,14.68,14.67,14.67,6
20100801|2010-02-25 08:00,25,14.69,14.69,14.68,14.68,3
20100801|2010-02-25 09:30,25,14.68,14.68,14.68,14.68,1
20100801|2010-02-25 10:30,25,14.68,14.71,14.68,14.68,7
20100801|2010-02-25 11:00,25,14.68,14.68,14.68,14.68,4
20100801|2010-02-25 11:30,25,14.68,14.68,14.68,14.68,1
20100801|2010-02-25 12:00,25,14.68,14.68,14.65,14.65,7
20100801|2010-02-25 12:30,25,14.65,14.66,14.65,14.66,8
20100801|2010-02-25 13:00,25,14.66,14.66,14.64,14.64,7
20100801|2010-02-25 14:00,25,14.66,14.66,14.66,14.66,1
20100801|2010-02-25 15:00,25,14.64,14.64,14.6,14.6,6
20100801|2010-02-26 10:00,26,14.58,14.58,14.58,14.58,6
20100801|2010-02-26 10:30,26,14.56,14.56,14.56,14.56,2
20100801|2010-02-26 12:00,26,14.6,14.65,14.6,14.65,13
20100801|2010-02-26 12:30,26,14.65,14.65,14.65,14.65,3
20100801|2010-02-28 19:30,1,14.65,14.65,14.65,14.65,2
20100801|2010-03-01 08:00,1,14.65,14.65,14.65,14.65,3
20100801|2010-03-01 09:00,1,14.58,14.58,14.58,14.58,1
20100801|2010-03-01 10:00,1,14.5,14.5,14.5,14.5,1
20100801|2010-03-01 10:30,1,14.6,14.6,14.6,14.6,1
20100801|2010-03-01 11:00,1,14.7,14.72,14.7,14.72,7
20100801|2010-03-01 13:00,1,14.75,14.75,14.72,14.72,2
20100801|2010-03-01 14:00,1,14.78,14.78,14.78,14.78,1
20100801|2010-03-01 14:30,1,14.78,14.78,14.78,14.78,1
20100801|2010-03-02 06:30,2,14.76,14.76,14.76,14.76,1
20100801|2010-03-02 07:00,2,14.76,14.8,14.76,14.8,2
20100801|2010-03-02 09:00,2,14.76,14.76,14.76,14.76,2
20100801|2010-03-02 09:30,2,14.78,14.78,14.78,14.78,1
20100801|2010-03-02 10:00,2,14.8,14.84,14.8,14.84,6
20100801|2010-03-02 10:30,2,14.84,14.84,14.84,14.84,2
20100801|2010-03-02 11:30,2,14.89,14.9,14.89,14.9,5
20100801|2010-03-02 12:00,2,14.87,14.91,14.87,14.91,6
20100801|2010-03-02 12:30,2,14.91,15.1,14.91,15.1,15
20100801|2010-03-02 13:00,2,15.15,15.15,15.15,15.15,5
20100801|2010-03-02 14:30,2,15.1,15.1,15.1,15.1,1
20100801|2010-03-02 15:30,2,15.1,15.1,15.1,15.1,1
20100801|2010-03-02 17:00,3,15.1,15.1,15.1,15.1,1
20100801|2010-03-02 20:00,3,15.1,15.1,15.1,15.1,2
20100801|2010-03-03 06:30,3,15.12,15.12,15.12,15.12,1
20100801|2010-03-03 08:00,3,15.18,15.18,15.18,15.18,1
20100801|2010-03-03 09:00,3,15.12,15.12,15.12,15.12,3
20100801|2010-03-03 09:30,3,15.1,15.1,15.06,15.06,4
20100801|2010-03-03 10:00,3,15.06,15.06,15.06,15.06,1
20100801|2010-03-03 10:30,3,15.06,15.06,15.03,15.03,4
20100801|2010-03-03 11:00,3,15,15,15,15,1
20100801|2010-03-03 12:00,3,14.99,15,14.99,15,2
20100801|2010-03-03 15:00,3,15,15,15,15,1
20100801|2010-03-03 15:30,3,15,15,14.97,14.97,15
20100801|2010-03-03 22:30,4,14.94,14.94,14.94,14.94,1
20100801|2010-03-04 08:30,4,14.95,14.95,14.94,14.94,11
20100801|2010-03-04 10:00,4,14.95,14.95,14.93,14.93,5
20100801|2010-03-04 10:30,4,14.95,14.95,14.92,14.92,4
20100801|2010-03-04 11:00,4,14.93,14.93,14.93,14.93,5
20100801|2010-03-04 12:30,4,15,15,15,15,8
20100801|2010-03-04 13:00,4,15.05,15.05,15.05,15.05,3
20100801|2010-03-04 15:30,4,15.05,15.05,15.05,15.05,2
20100801|2010-03-04 18:30,5,15.1,15.11,15.1,15.11,2
20100801|2010-03-04 19:00,5,15.11,15.11,15.11,15.11,2
20100801|2010-03-05 08:30,5,15.05,15.05,15.05,15.05,2
20100801|2010-03-05 10:00,5,14.97,14.97,14.97,14.97,1
20100801|2010-03-05 10:30,5,15,15.02,15,15,17
20100801|2010-03-05 11:00,5,15.04,15.11,15.04,15.11,19
20100801|2010-03-05 11:30,5,15.15,15.15,15.1,15.1,5
20100801|2010-03-05 12:00,5,15.1,15.1,15.1,15.1,3
20100801|2010-03-05 13:00,5,15.1,15.15,15.1,15.15,6
20100801|2010-03-05 13:30,5,15.15,15.18,15.15,15.18,2
20100801|2010-03-08 09:00,8,15.05,15.05,15.05,15.05,1
20100801|2010-03-08 09:30,8,15.07,15.07,15.05,15.05,7
20100801|2010-03-08 10:00,8,15.05,15.05,15.05,15.05,1
20100801|2010-03-08 10:30,8,15.06,15.06,15.01,15.01,4
20100801|2010-03-08 11:00,8,15.01,15.01,15.01,15.01,2
20100801|2010-03-08 11:30,8,15.03,15.03,15.03,15.03,1
20100801|2010-03-08 12:00,8,15.01,15.01,15,15,2
20100801|2010-03-08 12:30,8,14.95,14.98,14.95,14.98,3
20100801|2010-03-08 13:00,8,14.95,14.95,14.95,14.95,4
20100801|2010-03-08 14:00,8,14.98,14.98,14.95,14.95,4
20100801|2010-03-08 15:00,8,14.95,14.95,14.9,14.9,37
20100801|2010-03-08 15:30,8,14.95,14.95,14.95,14.95,2
20100801|2010-03-09 08:30,9,14.87,14.87,14.83,14.85,14
20100801|2010-03-09 09:00,9,14.83,14.83,14.83,14.83,1
20100801|2010-03-09 09:30,9,14.83,14.84,14.83,14.84,15
20100801|2010-03-09 10:00,9,14.84,14.85,14.84,14.85,2
20100801|2010-03-09 10:30,9,14.84,14.89,14.84,14.89,8
20100801|2010-03-09 11:00,9,14.87,14.87,14.86,14.86,6
20100801|2010-03-09 12:00,9,14.85,14.85,14.85,14.85,1
20100801|2010-03-09 12:30,9,14.84,14.84,14.83,14.83,6
20100801|2010-03-09 13:00,9,14.81,14.81,14.81,14.81,1
20100801|2010-03-10 08:00,10,14.82,14.82,14.82,14.82,1
20100801|2010-03-10 09:00,10,14.81,14.81,14.77,14.77,19
20100801|2010-03-10 09:30,10,14.75,14.75,14.73,14.73,17
20100801|2010-03-10 10:00,10,14.73,14.75,14.73,14.73,21
20100801|2010-03-10 10:30,10,14.73,14.76,14.7,14.76,18
20100801|2010-03-10 11:00,10,14.85,14.85,14.85,14.85,3
20100801|2010-03-10 12:00,10,14.77,14.8,14.77,14.79,12
20100801|2010-03-10 15:00,10,14.8,14.8,14.8,14.8,5
20100801|2010-03-11 08:30,11,14.8,14.8,14.8,14.8,1
20100801|2010-03-11 09:00,11,14.78,14.8,14.78,14.8,2
20100801|2010-03-11 10:00,11,14.76,14.76,14.76,14.76,1
20100801|2010-03-11 10:30,11,14.79,14.79,14.77,14.79,25
20100801|2010-03-11 11:00,11,14.82,14.82,14.8,14.8,10
20100801|2010-03-11 11:30,11,14.83,14.83,14.83,14.83,20
20100801|2010-03-11 12:00,11,14.83,14.83,14.83,14.83,2
20100801|2010-03-11 12:30,11,14.84,14.84,14.84,14.84,1
20100801|2010-03-11 13:00,11,14.84,14.84,14.84,14.84,5
20100801|2010-03-11 14:00,11,14.84,14.84,14.84,14.84,5
20100801|2010-03-11 14:30,11,14.85,14.88,14.85,14.88,6
20100801|2010-03-12 07:00,12,14.84,14.84,14.84,14.84,2
20100801|2010-03-12 09:00,12,14.8,14.8,14.77,14.77,4
20100801|2010-03-12 09:30,12,14.76,14.76,14.76,14.76,16
20100801|2010-03-12 11:00,12,14.76,14.76,14.75,14.75,22
20100801|2010-03-12 11:30,12,14.76,14.77,14.76,14.77,53
20100801|2010-03-12 12:00,12,14.77,14.78,14.77,14.78,22
20100801|2010-03-12 12:30,12,14.77,14.77,14.77,14.77,5
20100801|2010-03-12 13:00,12,14.74,14.75,14.74,14.75,6
20100801|2010-03-15 08:00,15,14.7,14.7,14.7,14.7,1
20100801|2010-03-15 09:00,15,14.74,14.74,14.74,14.74,1
20100801|2010-03-15 10:00,15,14.67,14.67,14.67,14.67,2
20100801|2010-03-15 10:30,15,14.69,14.69,14.66,14.66,3
20100801|2010-03-15 11:00,15,14.68,14.68,14.68,14.68,3
20100801|2010-03-15 13:00,15,14.68,14.68,14.67,14.67,4
20100801|2010-03-15 14:00,15,14.67,14.67,14.67,14.67,9
20100801|2010-03-15 14:30,15,14.66,14.66,14.66,14.66,3
20100801|2010-03-15 15:00,15,14.65,14.65,14.65,14.65,1
20100801|2010-03-15 15:30,15,14.64,14.64,14.64,14.64,1
20100801|2010-03-15 17:00,16,14.64,14.64,14.64,14.64,1
20100801|2010-03-15 20:00,16,14.66,14.66,14.66,14.66,1
20100801|2010-03-16 00:00,16,14.66,14.66,14.66,14.66,2
20100801|2010-03-16 07:00,16,14.67,14.67,14.67,14.67,4
20100801|2010-03-16 08:30,16,14.65,14.66,14.65,14.66,12
20100801|2010-03-16 09:30,16,14.64,14.64,14.64,14.64,1
20100801|2010-03-16 10:00,16,14.64,14.64,14.64,14.64,1
20100801|2010-03-16 10:30,16,14.61,14.61,14.61,14.61,1
20100801|2010-03-16 11:30,16,14.63,14.63,14.63,14.63,3
20100801|2010-03-16 12:00,16,14.63,14.68,14.63,14.65,8
20100801|2010-03-16 12:30,16,14.65,14.65,14.65,14.65,2
20100801|2010-03-16 13:00,16,14.65,14.65,14.65,14.65,1
20100801|2010-03-17 06:00,17,14.64,14.64,14.64,14.64,2
20100801|2010-03-17 09:00,17,14.6,14.6,14.6,14.6,1
20100801|2010-03-17 09:30,17,14.6,14.62,14.6,14.62,4
20100801|2010-03-17 10:00,17,14.59,14.59,14.59,14.59,2
20100801|2010-03-17 10:30,17,14.6,14.6,14.6,14.6,11
20100801|2010-03-17 11:00,17,14.58,14.58,14.47,14.52,17
20100801|2010-03-17 11:30,17,14.52,14.64,14.52,14.64,16
20100801|2010-03-17 12:00,17,14.6,14.62,14.6,14.62,4
20100801|2010-03-17 12:30,17,14.55,14.55,14.54,14.54,2
20100801|2010-03-17 13:00,17,14.5,14.5,14.49,14.49,3
20100801|2010-03-17 13:30,17,14.47,14.47,14.47,14.47,3
20100801|2010-03-17 14:00,17,14.49,14.5,14.49,14.5,5
20100801|2010-03-17 14:30,17,14.5,14.5,14.5,14.5,1
20100801|2010-03-18 03:00,18,14.45,14.45,14.45,14.45,1
20100801|2010-03-18 03:30,18,14.44,14.44,14.4,14.4,7
20100801|2010-03-18 07:00,18,14.4,14.4,14.4,14.4,1
20100801|2010-03-18 08:00,18,14.36,14.36,14.35,14.35,8
20100801|2010-03-18 08:30,18,14.35,14.35,14.35,14.35,23
20100801|2010-03-18 09:00,18,14.32,14.42,14.32,14.41,15
20100801|2010-03-18 09:30,18,14.35,14.37,14.32,14.35,22
20100801|2010-03-18 10:00,18,14.35,14.35,14.22,14.32,20
20100801|2010-03-18 10:30,18,14.3,14.37,14.28,14.37,20
20100801|2010-03-18 12:00,18,14.39,14.39,14.39,14.39,2
20100801|2010-03-18 13:00,18,14.39,14.41,14.39,14.41,10
20100801|2010-03-18 14:00,18,14.4,14.4,14.39,14.39,12
20100801|2010-03-18 14:30,18,14.31,14.31,14.25,14.25,13
20100801|2010-03-18 15:30,18,14.3,14.3,14.3,14.3,10
20100801|2010-03-19 08:30,19,14.44,14.44,14.44,14.44,4
20100801|2010-03-19 09:00,19,14.41,14.43,14.41,14.43,6
20100801|2010-03-19 09:30,19,14.35,14.4,14.32,14.32,29
20100801|2010-03-19 10:00,19,14.32,14.35,14.32,14.35,13
20100801|2010-03-19 10:30,19,14.33,14.35,14.31,14.35,8
20100801|2010-03-19 11:00,19,14.34,14.39,14.32,14.32,13
20100801|2010-03-19 11:30,19,14.31,14.31,14.31,14.31,15
20100801|2010-03-19 12:00,19,14.3,14.3,14.3,14.3,10
20100801|2010-03-19 12:30,19,14.35,14.35,14.3,14.3,11
20100801|2010-03-19 13:00,19,14.3,14.3,14.3,14.3,2
20100801|2010-03-22 00:00,22,14.23,14.23,14.2,14.2,2
20100801|2010-03-22 08:30,22,14.19,14.19,14.18,14.18,3
20100801|2010-03-22 09:00,22,14.18,14.18,14.18,14.18,5
20100801|2010-03-22 10:00,22,14.15,14.18,14.15,14.18,6
20100801|2010-03-22 10:30,22,14.2,14.2,14.2,14.2,9
20100801|2010-03-22 11:00,22,14.2,14.2,14.09,14.09,12
20100801|2010-03-22 11:30,22,14.09,14.09,14,14,35
20100801|2010-03-22 12:00,22,13.95,13.95,13.9,13.9,9
20100801|2010-03-22 12:30,22,13.83,13.95,13.83,13.95,13
20100801|2010-03-22 13:00,22,13.99,14,13.99,14,4
20100801|2010-03-22 13:30,22,13.95,13.95,13.95,13.95,5
20100801|2010-03-22 14:00,22,13.95,13.95,13.95,13.95,5
20100801|2010-03-22 15:30,22,14,14,14,14,2
20100801|2010-03-22 21:30,23,13.99,14,13.99,14,4
20100801|2010-03-23 07:00,23,14.01,14.01,14.01,14.01,5
20100801|2010-03-23 08:00,23,13.96,13.96,13.94,13.94,6
20100801|2010-03-23 08:30,23,13.94,13.94,13.94,13.94,1
20100801|2010-03-23 09:00,23,13.94,13.96,13.91,13.91,27
20100801|2010-03-23 09:30,23,13.92,13.94,13.83,13.94,26
20100801|2010-03-23 10:00,23,13.92,13.92,13.92,13.92,2
20100801|2010-03-23 10:30,23,13.96,14.1,13.96,14.1,39
20100801|2010-03-23 11:00,23,14.12,14.15,14.1,14.1,25
20100801|2010-03-23 12:00,23,14.04,14.04,14.04,14.04,1
20100801|2010-03-23 13:00,23,14.04,14.04,14.04,14.04,1
20100801|2010-03-23 15:00,23,14.07,14.07,14.07,14.07,1
20100801|2010-03-24 08:00,24,14.09,14.09,14.09,14.09,1
20100801|2010-03-24 08:30,24,14.09,14.12,14.09,14.12,3
20100801|2010-03-24 09:00,24,14.15,14.17,14.15,14.17,13
20100801|2010-03-24 10:00,24,14.15,14.15,14.15,14.15,2
20100801|2010-03-24 10:30,24,14.24,14.24,14.24,14.24,1
20100801|2010-03-24 11:00,24,14.25,14.35,14.25,14.35,8
20100801|2010-03-24 11:30,24,14.35,14.35,14.35,14.35,2
20100801|2010-03-24 12:00,24,14.39,14.4,14.33,14.39,8
20100801|2010-03-24 12:30,24,14.35,14.35,14.31,14.31,7
20100801|2010-03-24 13:00,24,14.31,14.35,14.31,14.35,2
20100801|2010-03-24 14:30,24,14.35,14.35,14.35,14.35,1
20100801|2010-03-24 20:30,25,14.35,14.35,14.35,14.35,1
20100801|2010-03-24 23:00,25,14.4,14.4,14.4,14.4,2
20100801|2010-03-25 02:30,25,14.4,14.4,14.4,14.4,1
20100801|2010-03-25 07:30,25,14.4,14.45,14.4,14.45,15
20100801|2010-03-25 08:00,25,14.48,14.48,14.45,14.45,7
20100801|2010-03-25 08:30,25,14.47,14.47,14.45,14.45,3
20100801|2010-03-25 09:00,25,14.4,14.4,14.38,14.38,6
20100801|2010-03-25 09:30,25,14.37,14.37,14.35,14.35,6
20100801|2010-03-25 10:00,25,14.4,14.4,14.4,14.4,2
20100801|2010-03-25 10:30,25,14.4,14.45,14.4,14.45,2
20100801|2010-03-25 11:00,25,14.5,14.5,14.44,14.44,6
20100801|2010-03-25 11:30,25,14.5,14.5,14.5,14.5,5
20100801|2010-03-25 13:00,25,14.48,14.48,14.48,14.48,1
20100801|2010-03-25 13:30,25,14.46,14.46,14.46,14.46,2
20100801|2010-03-25 14:00,25,14.45,14.45,14.45,14.45,1
20100801|2010-03-25 14:30,25,14.5,14.5,14.5,14.5,3
20100801|2010-03-25 15:00,25,14.5,14.5,14.5,14.5,8
20100801|2010-03-25 15:30,25,14.5,14.5,14.5,14.5,5
20100801|2010-03-26 00:30,26,14.52,14.52,14.52,14.52,1
20100801|2010-03-26 09:00,26,14.56,14.56,14.56,14.56,3
20100801|2010-03-26 09:30,26,14.55,14.55,14.55,14.55,1
20100801|2010-03-26 10:00,26,14.58,14.6,14.58,14.6,6
20100801|2010-03-26 10:30,26,14.6,14.85,14.6,14.83,19
20100801|2010-03-26 11:00,26,14.88,15.03,14.88,15,37
20100801|2010-03-26 11:30,26,15.02,15.06,14.95,15.06,30
20100801|2010-03-26 12:00,26,15.05,15.12,15.02,15.02,19
20100801|2010-03-26 12:30,26,14.97,14.97,14.78,14.78,29
20100801|2010-03-26 13:00,26,14.9,14.9,14.9,14.9,2
20100801|2010-03-28 17:00,29,14.76,14.76,14.76,14.76,1
20100801|2010-03-29 08:30,29,14.76,14.76,14.76,14.76,1
20100801|2010-03-29 09:30,29,14.75,14.75,14.75,14.75,1
20100801|2010-03-29 10:00,29,14.8,14.8,14.8,14.8,4
20100801|2010-03-29 10:30,29,14.75,14.75,14.75,14.75,1
20100801|2010-03-29 11:00,29,14.75,14.78,14.75,14.78,5
20100801|2010-03-29 12:30,29,14.78,14.78,14.78,14.78,2
20100801|2010-03-30 08:00,30,14.79,14.79,14.79,14.79,1
20100801|2010-03-30 09:00,30,14.79,14.92,14.79,14.85,20
20100801|2010-03-30 09:30,30,14.95,14.95,14.89,14.9,7
20100801|2010-03-30 10:00,30,14.95,14.96,14.95,14.96,5
20100801|2010-03-30 10:30,30,15,15.02,15,15.02,13
20100801|2010-03-30 11:00,30,15.02,15.05,15.02,15.02,14
20100801|2010-03-30 11:30,30,15,15,15,15,10
20100801|2010-03-30 12:00,30,15.03,15.03,14.96,14.96,2
20100801|2010-03-30 12:30,30,14.96,14.96,14.94,14.94,8
20100801|2010-03-30 14:00,30,14.92,14.92,14.91,14.91,4
20100801|2010-03-30 15:00,30,14.91,14.91,14.91,14.91,1
20100801|2010-03-30 15:30,30,14.92,14.92,14.91,14.91,4
20100801|2010-03-31 08:00,31,14.96,14.96,14.96,14.96,4
20100801|2010-03-31 08:30,31,14.96,14.96,14.96,14.96,1
20100801|2010-03-31 09:00,31,14.94,15.02,14.94,15,23
20100801|2010-03-31 09:30,31,15,15.02,15,15,7
20100801|2010-03-31 10:00,31,14.97,14.99,14.95,14.95,8
20100801|2010-03-31 10:30,31,14.98,15.07,14.98,15.07,16
20100801|2010-03-31 12:00,31,14.86,14.86,14.75,14.79,14
20100801|2010-03-31 12:30,31,14.79,14.8,14.79,14.8,9
20100801|2010-03-31 13:00,31,14.83,14.83,14.83,14.83,1
20100801|2010-03-31 14:00,31,14.8,14.8,14.8,14.8,1
20100801|2010-03-31 14:30,31,14.77,14.77,14.77,14.77,1
20100801|2010-04-01 08:30,1,14.79,14.82,14.79,14.82,5
20100801|2010-04-01 09:30,1,14.84,14.84,14.79,14.79,11
20100801|2010-04-01 10:00,1,14.79,14.79,14.74,14.74,6
20100801|2010-04-01 10:30,1,14.71,14.86,14.71,14.78,26
20100801|2010-04-01 12:00,1,14.75,14.75,14.75,14.75,3
20100801|2010-04-01 12:30,1,14.78,14.78,14.78,14.78,1
20100801|2010-04-01 13:00,1,14.8,14.8,14.8,14.8,3
20100801|2010-04-01 13:30,1,14.8,14.8,14.8,14.8,1
20100801|2010-04-01 14:00,1,14.76,14.77,14.74,14.77,4
20100801|2010-04-05 10:30,5,14.77,14.8,14.77,14.8,8
20100801|2010-04-05 11:00,5,14.72,14.72,14.72,14.72,1
20100801|2010-04-05 12:00,5,14.74,14.74,14.74,14.74,2
20100801|2010-04-05 12:30,5,14.74,14.74,14.74,14.74,2
20100801|2010-04-05 13:00,5,14.75,14.82,14.75,14.82,7
20100801|2010-04-05 14:00,5,14.75,14.75,14.75,14.75,1
20100801|2010-04-05 21:30,6,14.83,14.83,14.83,14.83,1
20100801|2010-04-06 08:00,6,14.84,14.89,14.84,14.89,4
20100801|2010-04-06 08:30,6,14.9,15.03,14.9,15.03,37
20100801|2010-04-06 09:00,6,15.04,15.09,15.04,15.06,7
20100801|2010-04-06 09:30,6,15.04,15.04,15.04,15.04,20
20100801|2010-04-06 10:00,6,15.07,15.07,15,15,24
20100801|2010-04-06 10:30,6,15,15.05,14.95,15.02,6
20100801|2010-04-06 11:00,6,15.02,15.02,15.02,15.02,1
20100801|2010-04-06 12:00,6,15.05,15.08,15.05,15.08,4
20100801|2010-04-06 12:30,6,15.08,15.15,15.08,15.15,20
20100801|2010-04-06 18:30,7,15.15,15.15,15.15,15.15,3
20100801|2010-04-06 20:00,7,15.15,15.15,15.15,15.15,1
20100801|2010-04-07 07:30,7,15.15,15.15,15.15,15.15,1
20100801|2010-04-07 08:30,7,15.18,15.2,15.18,15.2,2
20100801|2010-04-07 09:00,7,15.19,15.25,15.19,15.25,16
20100801|2010-04-07 09:30,7,15.21,15.23,15.21,15.21,7
20100801|2010-04-07 10:00,7,15.21,15.21,15.19,15.19,38
20100801|2010-04-07 10:30,7,15.15,15.21,15.09,15.1,13
20100801|2010-04-07 11:00,7,15.1,15.15,15.07,15.07,54
20100801|2010-04-07 12:00,7,15.07,15.07,15.07,15.07,1
20100801|2010-04-07 12:30,7,15.05,15.05,15.02,15.02,9
20100801|2010-04-07 13:00,7,15.07,15.1,15.02,15.1,12
20100801|2010-04-07 14:00,7,15.05,15.05,15.05,15.05,1
20100801|2010-04-07 14:30,7,15.05,15.05,15.05,15.05,1
20100801|2010-04-07 15:30,7,15.07,15.07,15.07,15.07,2
20100801|2010-04-08 07:30,8,15.01,15.01,15.01,15.01,1
20100801|2010-04-08 09:30,8,15.03,15.05,15.03,15.05,4
20100801|2010-04-08 10:00,8,15.04,15.04,15.03,15.03,17
20100801|2010-04-08 10:30,8,15.03,15.09,15.03,15.09,27
20100801|2010-04-08 11:00,8,15.05,15.06,15.02,15.02,22
20100801|2010-04-08 11:30,8,15.03,15.03,14.81,15,88
20100801|2010-04-08 12:00,8,14.97,14.99,14.95,14.95,8
20100801|2010-04-08 12:30,8,14.95,14.98,14.95,14.98,6
20100801|2010-04-08 13:00,8,14.98,14.98,14.95,14.95,7
20100801|2010-04-08 14:30,8,14.92,14.92,14.92,14.92,2
20100801|2010-04-08 15:30,8,14.92,14.92,14.92,14.92,1
20100801|2010-04-08 18:00,9,14.95,14.95,14.95,14.95,1
20100801|2010-04-08 21:00,9,14.92,14.92,14.92,14.92,7
20100801|2010-04-09 08:30,9,14.92,14.92,14.92,14.92,1
20100801|2010-04-09 09:00,9,15,15.1,15,15.1,27
20100801|2010-04-09 10:00,9,15.03,15.03,15.03,15.03,1
20100801|2010-04-09 10:30,9,15,15.01,14.85,14.85,17
20100801|2010-04-09 11:00,9,14.84,14.85,14.8,14.8,20
20100801|2010-04-09 11:30,9,14.8,14.8,14.78,14.78,6
20100801|2010-04-09 12:00,9,14.77,14.82,14.77,14.82,2
20100801|2010-04-09 12:30,9,14.87,14.92,14.84,14.92,4
20100801|2010-04-09 13:00,9,14.86,14.86,14.86,14.86,1
20100801|2010-04-11 22:30,12,14.76,14.76,14.76,14.76,1
20100801|2010-04-12 08:00,12,14.71,14.71,14.69,14.69,20
20100801|2010-04-12 08:30,12,14.67,14.67,14.67,14.67,3
20100801|2010-04-12 09:00,12,14.67,14.67,14.66,14.66,3
20100801|2010-04-12 09:30,12,14.67,14.67,14.67,14.67,1
20100801|2010-04-12 10:00,12,14.7,14.7,14.7,14.7,1
20100801|2010-04-12 10:30,12,14.7,14.7,14.62,14.63,22
20100801|2010-04-12 11:00,12,14.63,14.7,14.63,14.7,6
20100801|2010-04-12 11:30,12,14.67,14.76,14.67,14.76,5
20100801|2010-04-12 12:00,12,14.76,14.8,14.76,14.8,5
20100801|2010-04-12 12:30,12,14.8,14.8,14.8,14.8,1
20100801|2010-04-12 13:00,12,14.78,14.78,14.71,14.78,7
20100801|2010-04-13 04:00,13,14.66,14.66,14.66,14.66,1
20100801|2010-04-13 08:00,13,14.65,14.65,14.58,14.58,14
20100801|2010-04-13 08:30,13,14.58,14.58,14.58,14.58,9
20100801|2010-04-13 09:00,13,14.62,14.67,14.6,14.6,5
20100801|2010-04-13 09:30,13,14.57,14.61,14.57,14.61,2
20100801|2010-04-13 10:00,13,14.62,14.62,14.49,14.49,13
20100801|2010-04-13 10:30,13,14.49,14.5,14.37,14.37,22
20100801|2010-04-13 11:00,13,14.38,14.41,14.38,14.4,3
20100801|2010-04-13 12:00,13,14.4,14.4,14.35,14.35,27
20100801|2010-04-13 12:30,13,14.35,14.35,14.28,14.33,30
20100801|2010-04-13 13:00,13,14.35,14.38,14.3,14.38,19
20100801|2010-04-13 13:30,13,14.44,14.45,14.44,14.45,5
20100801|2010-04-13 17:00,14,14.29,14.29,14.29,14.29,1
20100801|2010-04-14 07:00,14,14.32,14.32,14.32,14.32,1
20100801|2010-04-14 07:30,14,14.31,14.31,14.31,14.31,1
20100801|2010-04-14 08:00,14,14.3,14.3,14.28,14.28,15
20100801|2010-04-14 08:30,14,14.35,14.35,14.35,14.35,2
20100801|2010-04-14 09:00,14,14.43,14.43,14.43,14.43,3
20100801|2010-04-14 09:30,14,14.35,14.45,14.35,14.45,10
20100801|2010-04-14 10:00,14,14.38,14.38,14.38,14.38,1
20100801|2010-04-14 10:30,14,14.4,14.58,14.4,14.43,24
20100801|2010-04-14 11:00,14,14.56,14.56,14.56,14.56,2
20100801|2010-04-14 11:30,14,14.5,14.5,14.5,14.5,3
20100801|2010-04-14 12:30,14,14.51,14.51,14.51,14.51,2
20100801|2010-04-14 13:00,14,14.59,14.59,14.53,14.53,5
20100801|2010-04-14 14:00,14,14.6,14.69,14.6,14.69,8
20100801|2010-04-15 10:00,15,14.62,14.66,14.62,14.66,5
20100801|2010-04-15 10:30,15,14.62,14.7,14.61,14.7,3
20100801|2010-04-15 11:00,15,14.65,14.65,14.65,14.65,3
20100801|2010-04-15 11:30,15,14.61,14.61,14.6,14.6,16
20100801|2010-04-15 12:00,15,14.6,14.6,14.6,14.6,2
20100801|2010-04-15 12:30,15,14.63,14.65,14.63,14.65,13
20100801|2010-04-15 13:00,15,14.66,14.68,14.66,14.67,6
20100801|2010-04-15 18:00,16,14.64,14.64,14.64,14.64,1
20100801|2010-04-16 05:30,16,14.75,14.75,14.75,14.75,1
20100801|2010-04-16 06:00,16,14.75,14.75,14.75,14.75,1
20100801|2010-04-16 08:00,16,14.68,14.68,14.68,14.68,2
20100801|2010-04-16 09:00,16,14.7,14.7,14.7,14.7,7
20100801|2010-04-16 09:30,16,14.7,14.71,14.68,14.68,5
20100801|2010-04-16 10:30,16,14.69,14.69,14.6,14.6,8
20100801|2010-04-16 11:30,16,14.74,14.75,14.74,14.75,2
20100801|2010-04-16 12:00,16,14.76,14.76,14.72,14.72,5
20100801|2010-04-16 12:30,16,14.72,14.72,14.72,14.72,4
20100801|2010-04-16 13:00,16,14.72,14.72,14.67,14.67,28
20100801|2010-04-16 13:30,16,14.67,14.67,14.67,14.67,1
20100801|2010-04-19 09:00,19,14.7,14.72,14.7,14.7,8
20100801|2010-04-19 09:30,19,14.72,14.74,14.72,14.74,2
20100801|2010-04-19 10:00,19,14.74,14.74,14.74,14.74,1
20100801|2010-04-19 10:30,19,14.72,14.72,14.67,14.67,11
20100801|2010-04-19 11:00,19,14.67,14.67,14.66,14.66,6
20100801|2010-04-19 12:00,19,14.74,14.78,14.74,14.78,9
20100801|2010-04-19 13:00,19,14.78,14.78,14.74,14.74,10
20100801|2010-04-19 14:00,19,14.74,14.74,14.74,14.74,3
20100801|2010-04-19 14:30,19,14.72,14.72,14.72,14.72,3
20100801|2010-04-20 08:30,20,14.78,14.78,14.78,14.78,1
20100801|2010-04-20 10:00,20,14.78,14.78,14.76,14.76,5
20100801|2010-04-20 10:30,20,14.76,14.83,14.76,14.83,8
20100801|2010-04-20 11:00,20,14.76,14.93,14.76,14.89,17
20100801|2010-04-20 12:30,20,14.95,14.95,14.95,14.95,2
20100801|2010-04-20 14:00,20,14.89,14.89,14.89,14.89,1
20100801|2010-04-20 15:00,20,14.92,14.92,14.92,14.92,1
20100801|2010-04-21 06:00,21,14.8,14.88,14.8,14.88,3
20100801|2010-04-21 08:30,21,14.88,14.88,14.85,14.85,12
20100801|2010-04-21 09:00,21,14.9,14.95,14.9,14.9,6
20100801|2010-04-21 10:30,21,14.83,15.05,14.83,15.05,30
20100801|2010-04-21 11:00,21,15.06,15.1,15.05,15.05,14
20100801|2010-04-21 11:30,21,15.01,15.01,15,15,4
20100801|2010-04-21 12:00,21,15,15,14.96,14.96,3
20100801|2010-04-21 12:30,21,15,15,15,15,2
20100801|2010-04-21 13:00,21,14.99,15.06,14.96,14.96,7
20100801|2010-04-21 14:30,21,14.99,14.99,14.99,14.99,1
20100801|2010-04-21 17:00,22,15,15,15,15,1
20100801|2010-04-22 08:30,22,15.05,15.05,15,15,6
20100801|2010-04-22 09:30,22,15.04,15.04,15.04,15.04,1
20100801|2010-04-22 10:00,22,15.04,15.04,15,15,5
20100801|2010-04-22 10:30,22,15,15,14.86,14.86,14
20100801|2010-04-22 11:00,22,14.82,14.82,14.78,14.78,6
20100801|2010-04-22 11:30,22,14.78,14.82,14.78,14.79,17
20100801|2010-04-22 12:00,22,14.81,14.85,14.81,14.85,2
20100801|2010-04-22 12:30,22,14.83,14.83,14.83,14.83,1
20100801|2010-04-22 13:00,22,14.89,14.89,14.89,14.89,1
20100801|2010-04-22 14:00,22,14.82,14.82,14.82,14.82,2
20100801|2010-04-22 14:30,22,14.82,14.82,14.82,14.82,2
20100801|2010-04-22 19:30,23,14.89,14.89,14.89,14.89,1
20100801|2010-04-23 07:00,23,14.87,14.87,14.87,14.87,4
20100801|2010-04-23 07:30,23,14.93,14.93,14.93,14.93,1
20100801|2010-04-23 09:30,23,14.87,14.87,14.84,14.84,3
20100801|2010-04-23 10:00,23,14.83,14.83,14.83,14.83,1
20100801|2010-04-23 10:30,23,14.87,14.94,14.87,14.94,8
20100801|2010-04-23 11:00,23,14.95,14.97,14.95,14.97,5
20100801|2010-04-23 11:30,23,14.97,14.97,14.97,14.97,1
20100801|2010-04-23 12:00,23,14.97,14.97,14.97,14.97,1
20100801|2010-04-23 12:30,23,14.99,15.02,14.99,15.02,6
20100801|2010-04-23 13:00,23,15.02,15.05,14.95,14.95,14
20100801|2010-04-23 13:30,23,15.02,15.05,14.95,15.05,10
20100801|2010-04-26 07:00,26,15.05,15.05,15.05,15.05,1
20100801|2010-04-26 08:00,26,15,15,15,15,2
20100801|2010-04-26 08:30,26,15,15,15,15,2
20100801|2010-04-26 09:00,26,15,15,14.95,14.95,4
20100801|2010-04-26 10:30,26,14.98,15.05,14.98,15.05,5
20100801|2010-04-26 11:00,26,15.08,15.08,14.98,15.08,12
20100801|2010-04-26 11:30,26,15.08,15.08,15.08,15.08,5
20100801|2010-04-26 12:00,26,15.08,15.1,15.08,15.1,6
20100801|2010-04-26 12:30,26,15.07,15.1,15.07,15.1,6
20100801|2010-04-26 13:00,26,15.08,15.08,15.07,15.07,2
20100801|2010-04-26 13:30,26,15.08,15.08,15.08,15.08,3
20100801|2010-04-26 14:00,26,15.08,15.08,15.08,15.08,1
20100801|2010-04-27 09:00,27,15.07,15.07,15.05,15.05,4
20100801|2010-04-27 09:30,27,15.1,15.1,15.1,15.1,7
20100801|2010-04-27 10:00,27,15.12,15.12,15.1,15.1,7
20100801|2010-04-27 10:30,27,15.1,15.16,15.1,15.16,11
20100801|2010-04-27 11:00,27,15.16,15.16,15.1,15.1,4
20100801|2010-04-27 11:30,27,15.05,15.05,15.03,15.03,3
20100801|2010-04-27 12:30,27,15.02,15.08,15.02,15.06,3
20100801|2010-04-27 13:00,27,15.1,15.15,15.1,15.15,11
20100801|2010-04-27 13:30,27,15.15,15.15,15.15,15.15,1
20100801|2010-04-27 14:00,27,15.16,15.19,15.16,15.19,2
20100801|2010-04-28 00:00,28,15.14,15.14,15.14,15.14,2
20100801|2010-04-28 08:30,28,15.09,15.09,15.09,15.09,6
20100801|2010-04-28 09:00,28,15.1,15.1,15.1,15.1,1
20100801|2010-04-28 10:00,28,15.14,15.15,15.14,15.15,12
20100801|2010-04-28 10:30,28,15.15,15.2,14.99,14.99,11
20100801|2010-04-28 11:00,28,15,15.02,15,15.02,6
20100801|2010-04-28 12:30,28,15.05,15.05,15.05,15.05,10
20100801|2010-04-28 17:30,29,15.05,15.05,15.05,15.05,2
20100801|2010-04-29 08:00,29,15.05,15.05,15.05,15.05,3
20100801|2010-04-29 10:30,29,15.05,15.05,15,15,20
20100801|2010-04-29 11:00,29,15.06,15.06,15.06,15.06,4
20100801|2010-04-29 12:00,29,15.06,15.06,15.06,15.06,1
20100801|2010-04-29 12:30,29,15.02,15.02,15.02,15.02,1
20100801|2010-04-29 13:00,29,15.05,15.05,15,15.03,3
20100801|2010-04-29 14:00,29,15.03,15.03,15.03,15.03,1
20100801|2010-04-29 21:00,30,15,15,15,15,1
20100801|2010-04-30 07:30,30,15,15,15,15,3
20100801|2010-04-30 09:00,30,15,15,15,15,1
20100801|2010-04-30 10:30,30,15.05,15.05,14.98,14.98,16
20100801|2010-04-30 11:00,30,14.98,14.98,14.98,14.98,2
20100801|2010-04-30 12:00,30,14.98,14.98,14.98,14.98,1
20100801|2010-04-30 12:30,30,15,15.04,15,15.04,20
20100801|2010-04-30 13:00,30,15.05,15.05,15.05,15.05,1
20100801|2010-05-03 07:30,3,15.1,15.1,15.1,15.1,3
20100801|2010-05-03 08:00,3,15.13,15.13,15.13,15.13,1
20100801|2010-05-03 08:30,3,15.13,15.18,15.13,15.18,3
20100801|2010-05-03 09:30,3,15.1,15.1,15.1,15.1,3
20100801|2010-05-03 10:30,3,15.1,15.13,15.1,15.13,7
20100801|2010-05-03 11:30,3,15.14,15.14,15.14,15.14,1
20100801|2010-05-03 12:00,3,15.14,15.14,15.14,15.14,1
20100801|2010-05-03 13:00,3,15.14,15.15,15.14,15.15,5
20100801|2010-05-03 13:30,3,15.15,15.15,15.15,15.15,1
20100801|2010-05-03 15:30,3,15.11,15.11,15.1,15.11,13
20100801|2010-05-04 08:00,4,15.13,15.13,15.1,15.1,21
20100801|2010-05-04 08:30,4,15.08,15.08,15.08,15.08,2
20100801|2010-05-04 09:00,4,15.08,15.08,15.06,15.06,6
20100801|2010-05-04 09:30,4,15.05,15.08,15.05,15.05,10
20100801|2010-05-04 10:30,4,15.06,15.1,15.04,15.1,18
20100801|2010-05-04 11:00,4,15.1,15.12,15.1,15.12,9
20100801|2010-05-04 11:30,4,15.1,15.1,15.1,15.1,1
20100801|2010-05-04 12:00,4,15.1,15.1,15.1,15.1,3
20100801|2010-05-04 12:30,4,15.1,15.1,15.1,15.1,2
20100801|2010-05-05 07:30,5,15.06,15.06,15.06,15.06,1
20100801|2010-05-05 08:00,5,15.05,15.05,15.05,15.05,1
20100801|2010-05-05 08:30,5,15.03,15.03,15.02,15.02,11
20100801|2010-05-05 09:00,5,15.04,15.04,15.03,15.04,9
20100801|2010-05-05 09:30,5,15.03,15.03,15.03,15.03,8
20100801|2010-05-05 10:00,5,15.01,15.01,15.01,15.01,1
20100801|2010-05-05 10:30,5,15,15.07,14.98,15.07,11
20100801|2010-05-05 11:00,5,15.1,15.1,15.02,15.02,7
20100801|2010-05-05 11:30,5,15.03,15.03,15.01,15.01,4
20100801|2010-05-05 12:00,5,15,15.04,15,15.04,19
20100801|2010-05-05 12:30,5,15.08,15.08,15.08,15.08,2
20100801|2010-05-05 14:00,5,15.07,15.07,15.07,15.07,1
20100801|2010-05-05 14:30,5,15.08,15.08,15.08,15.08,2
20100801|2010-05-05 17:00,6,15.06,15.06,15.06,15.06,4
20100801|2010-05-06 07:30,6,15.06,15.06,15.06,15.06,1
20100801|2010-05-06 08:00,6,15.08,15.08,15.08,15.08,1
20100801|2010-05-06 08:30,6,15.08,15.08,15.08,15.08,4
20100801|2010-05-06 09:00,6,15.06,15.06,15.06,15.06,9
20100801|2010-05-06 09:30,6,15.06,15.06,15,15,30
20100801|2010-05-06 10:00,6,15.01,15.01,15.01,15.01,3
20100801|2010-05-06 10:30,6,15.03,15.04,14.95,14.98,51
20100801|2010-05-06 11:00,6,14.98,14.98,14.87,14.94,21
20100801|2010-05-06 11:30,6,14.91,14.91,14.88,14.89,11
20100801|2010-05-06 12:00,6,14.93,14.93,14.88,14.9,14
20100801|2010-05-06 12:30,6,14.9,14.9,14.82,14.82,33
20100801|2010-05-06 13:00,6,14.82,14.84,14.82,14.84,6
20100801|2010-05-06 13:30,6,14.84,14.87,14.84,14.84,4
20100801|2010-05-06 14:30,6,14.82,14.84,14.82,14.84,2
20100801|2010-05-06 15:00,6,14.85,14.85,14.85,14.85,3
20100801|2010-05-06 15:30,6,14.9,14.9,14.9,14.9,1
20100801|2010-05-06 18:00,7,14.84,14.84,14.84,14.84,1
20100801|2010-05-06 18:30,7,14.77,14.77,14.77,14.77,4
20100801|2010-05-06 22:00,7,14.8,14.8,14.8,14.8,2
20100801|2010-05-07 07:00,7,14.77,14.77,14.77,14.77,1
20100801|2010-05-07 07:30,7,14.81,14.81,14.81,14.81,7
20100801|2010-05-07 08:00,7,14.81,14.81,14.81,14.81,3
20100801|2010-05-07 08:30,7,14.81,14.81,14.78,14.78,5
20100801|2010-05-07 09:00,7,14.78,14.78,14.74,14.75,11
20100801|2010-05-07 09:30,7,14.75,14.75,14.7,14.73,20
20100801|2010-05-07 10:00,7,14.8,14.81,14.8,14.81,7
20100801|2010-05-07 10:30,7,14.83,14.92,14.79,14.92,45
20100801|2010-05-07 11:00,7,14.97,15,14.97,15,30
20100801|2010-05-07 11:30,7,15,15.05,15,15.05,16
20100801|2010-05-07 12:00,7,15.09,15.11,15.09,15.11,14
20100801|2010-05-07 12:30,7,15.11,15.17,15.11,15.15,4
20100801|2010-05-07 13:00,7,15.06,15.09,15.06,15.09,2
20100801|2010-05-07 13:30,7,15.1,15.1,15.1,15.1,2
20100801|2010-05-09 18:00,10,15.15,15.15,15.15,15.15,3
20100801|2010-05-10 07:00,10,15.16,15.17,15.16,15.17,7
20100801|2010-05-10 07:30,10,15.17,15.2,15.17,15.2,27
20100801|2010-05-10 08:30,10,15.17,15.18,15.17,15.18,4
20100801|2010-05-10 09:00,10,15.2,15.2,15.15,15.15,3
20100801|2010-05-10 09:30,10,15.22,15.22,15.1,15.1,15
20100801|2010-05-10 10:00,10,15.1,15.1,15.1,15.1,5
20100801|2010-05-10 10:30,10,15.07,15.07,15.05,15.05,7
20100801|2010-05-10 11:00,10,15.1,15.1,15.1,15.1,1
20100801|2010-05-10 12:00,10,15.15,15.15,15.15,15.15,1
20100801|2010-05-10 12:30,10,15.15,15.17,15.15,15.17,8
20100801|2010-05-10 13:00,10,15.2,15.2,15.1,15.1,18
20100801|2010-05-11 09:00,11,15.03,15.03,15.03,15.03,2
20100801|2010-05-11 09:30,11,15.01,15.01,15,15,2
20100801|2010-05-11 10:00,11,15.03,15.07,15,15.07,5
20100801|2010-05-11 10:30,11,15.15,15.15,15.11,15.11,3
20100801|2010-05-11 11:00,11,15.1,15.1,15.09,15.09,2
20100801|2010-05-11 11:30,11,15.08,15.1,15.08,15.1,2
20100801|2010-05-11 12:00,11,15.15,15.15,15.15,15.15,1
20100801|2010-05-11 13:00,11,15.18,15.2,15.16,15.16,4
20100801|2010-05-11 13:30,11,15.16,15.16,15.16,15.16,4
20100801|2010-05-11 15:00,11,15.15,15.15,15.12,15.12,4
20100801|2010-05-11 15:30,11,15.15,15.15,15.15,15.15,17
20100801|2010-05-12 08:30,12,15.25,15.25,15.2,15.2,6
20100801|2010-05-12 09:00,12,15.18,15.18,15.17,15.17,3
20100801|2010-05-12 09:30,12,15.18,15.18,15.15,15.15,17
20100801|2010-05-12 10:30,12,15.17,15.25,15.17,15.23,17
20100801|2010-05-12 11:00,12,15.18,15.2,15.18,15.2,8
20100801|2010-05-12 11:30,12,15.2,15.2,15.2,15.2,1
20100801|2010-05-12 12:00,12,15.2,15.2,15.2,15.2,2
20100801|2010-05-12 13:30,12,15.15,15.15,15.15,15.15,8
20100801|2010-05-12 14:00,12,15.14,15.14,15.14,15.14,2
20100801|2010-05-13 09:00,13,15.2,15.2,15.2,15.2,5
20100801|2010-05-13 09:30,13,15.2,15.2,15.2,15.2,1
20100801|2010-05-13 10:30,13,15.2,15.33,15.2,15.33,14
20100801|2010-05-13 11:30,13,15.22,15.22,15.22,15.22,2
20100801|2010-05-13 12:30,13,15.2,15.2,15.2,15.2,3
20100801|2010-05-13 13:00,13,15.2,15.22,15.15,15.15,6
20100801|2010-05-13 14:00,13,15.2,15.2,15.2,15.2,3
20100801|2010-05-13 14:30,13,15.2,15.2,15.2,15.2,2
20100801|2010-05-14 07:30,14,15.27,15.27,15.27,15.27,1
20100801|2010-05-14 09:00,14,15.3,15.3,15.3,15.3,1
20100801|2010-05-14 09:30,14,15.28,15.28,15.27,15.27,3
20100801|2010-05-14 10:00,14,15.25,15.25,15.2,15.2,17
20100801|2010-05-14 10:30,14,15.2,15.29,15.2,15.29,10
20100801|2010-05-14 11:00,14,15.2,15.2,15.1,15.1,5
20100801|2010-05-14 11:30,14,15.1,15.1,15.1,15.1,11
20100801|2010-05-14 12:00,14,15.1,15.1,15.1,15.1,10
20100801|2010-05-14 12:30,14,15.1,15.11,15.1,15.1,4
20100801|2010-05-14 13:00,14,15.05,15.06,15.01,15.03,18
20100801|2010-05-14 13:30,14,15.07,15.08,15.03,15.08,12
20100801|2010-05-16 22:00,17,15.07,15.07,15.06,15.06,7
20100801|2010-05-17 09:00,17,15.13,15.16,15.13,15.16,11
20100801|2010-05-17 09:30,17,15.11,15.11,15.08,15.1,14
20100801|2010-05-17 10:00,17,15.16,15.16,15.16,15.16,1
20100801|2010-05-17 10:30,17,15.12,15.12,15.09,15.09,10
20100801|2010-05-17 11:00,17,15.08,15.08,14.9,14.92,35
20100801|2010-05-17 11:30,17,14.94,14.94,14.94,14.94,1
20100801|2010-05-17 12:00,17,14.94,14.94,14.94,14.94,2
20100801|2010-05-17 12:30,17,14.96,14.96,14.9,14.9,11
20100801|2010-05-17 13:00,17,14.91,14.93,14.9,14.9,4
20100801|2010-05-17 13:30,17,14.91,14.91,14.9,14.9,4
20100801|2010-05-17 15:00,17,14.95,14.98,14.95,14.98,5
20100801|2010-05-17 15:30,17,14.98,15,14.98,15,4
20100801|2010-05-17 19:30,18,14.9,14.9,14.84,14.84,12
20100801|2010-05-18 05:00,18,14.85,14.85,14.85,14.85,1
20100801|2010-05-18 07:30,18,14.86,14.89,14.86,14.89,9
20100801|2010-05-18 09:00,18,14.9,14.91,14.84,14.84,7
20100801|2010-05-18 09:30,18,14.86,14.87,14.82,14.83,22
20100801|2010-05-18 10:00,18,14.83,14.83,14.8,14.8,5
20100801|2010-05-18 10:30,18,14.9,14.99,14.9,14.99,16
20100801|2010-05-18 11:30,18,14.95,14.95,14.95,14.95,1
20100801|2010-05-18 12:30,18,14.93,14.93,14.71,14.71,45
20100801|2010-05-18 13:00,18,14.7,14.7,14.61,14.7,78
20100801|2010-05-18 13:30,18,14.7,14.7,14.67,14.67,7
20100801|2010-05-18 14:00,18,14.58,14.58,14.56,14.56,2
20100801|2010-05-18 14:30,18,14.57,14.57,14.56,14.56,4
20100801|2010-05-18 15:00,18,14.55,14.55,14.53,14.53,9
20100801|2010-05-18 15:30,18,14.53,14.53,14.53,14.53,1
20100801|2010-05-18 17:00,19,14.48,14.52,14.48,14.5,13
20100801|2010-05-18 19:30,19,14.55,14.55,14.55,14.55,1
20100801|2010-05-19 03:30,19,14.53,14.53,14.53,14.53,2
20100801|2010-05-19 08:30,19,14.55,14.6,14.53,14.6,11
20100801|2010-05-19 09:00,19,14.55,14.55,14.55,14.55,1
20100801|2010-05-19 09:30,19,14.55,14.58,14.55,14.58,5
20100801|2010-05-19 10:00,19,14.58,14.61,14.58,14.61,27
20100801|2010-05-19 10:30,19,14.6,14.6,14.58,14.58,12
20100801|2010-05-19 11:00,19,14.55,14.55,14.55,14.55,3
20100801|2010-05-19 11:30,19,14.55,14.55,14.55,14.55,2
20100801|2010-05-19 12:00,19,14.6,14.6,14.6,14.6,1
20100801|2010-05-19 12:30,19,14.65,14.65,14.65,14.65,1
20100801|2010-05-19 13:00,19,14.6,14.63,14.58,14.63,6
20100801|2010-05-19 14:30,19,14.63,14.63,14.63,14.63,2
20100801|2010-05-19 15:00,19,14.64,14.69,14.64,14.69,14
20100801|2010-05-19 15:30,19,14.69,14.69,14.69,14.69,4
20100801|2010-05-20 05:30,20,14.71,14.71,14.71,14.71,1
20100801|2010-05-20 06:30,20,14.67,14.67,14.67,14.67,2
20100801|2010-05-20 07:00,20,14.64,14.64,14.64,14.64,12
20100801|2010-05-20 07:30,20,14.64,14.64,14.64,14.64,3
20100801|2010-05-20 08:00,20,14.64,14.64,14.64,14.64,2
20100801|2010-05-20 08:30,20,14.62,14.62,14.62,14.62,1
20100801|2010-05-20 09:00,20,14.65,14.73,14.65,14.7,33
20100801|2010-05-20 09:30,20,14.67,14.67,14.63,14.63,2
20100801|2010-05-20 10:00,20,14.63,14.63,14.58,14.58,26
20100801|2010-05-20 10:30,20,14.56,14.65,14.56,14.6,18
20100801|2010-05-20 11:00,20,14.55,14.55,14.55,14.55,3
20100801|2010-05-20 11:30,20,14.55,14.55,14.5,14.5,13
20100801|2010-05-20 12:00,20,14.51,14.51,14.49,14.49,13
20100801|2010-05-20 13:00,20,14.51,14.57,14.45,14.57,20
20100801|2010-05-20 14:00,20,14.57,14.57,14.57,14.57,5
20100801|2010-05-20 14:30,20,14.59,14.59,14.59,14.59,6
20100801|2010-05-20 15:00,20,14.59,14.59,14.59,14.59,5
20100801|2010-05-21 07:00,21,14.54,14.54,14.54,14.54,5
20100801|2010-05-21 08:30,21,14.53,14.53,14.52,14.52,4
20100801|2010-05-21 09:00,21,14.54,14.54,14.5,14.51,3
20100801|2010-05-21 10:00,21,14.44,14.5,14.4,14.5,22
20100801|2010-05-21 10:30,21,14.57,14.64,14.57,14.64,26
20100801|2010-05-21 11:00,21,14.61,14.64,14.6,14.6,35
20100801|2010-05-21 11:30,21,14.6,14.6,14.58,14.58,8
20100801|2010-05-21 12:00,21,14.55,14.55,14.53,14.54,9
20100801|2010-05-21 12:30,21,14.53,14.59,14.53,14.59,9
20100801|2010-05-21 13:00,21,14.6,14.6,14.55,14.55,6
20100801|2010-05-21 13:30,21,14.54,14.57,14.54,14.57,2
20100801|2010-05-23 22:00,24,14.65,14.65,14.65,14.65,1
20100801|2010-05-24 09:00,24,14.56,14.56,14.56,14.56,1
20100801|2010-05-24 09:30,24,14.56,14.6,14.54,14.54,4
20100801|2010-05-24 10:00,24,14.58,14.58,14.58,14.58,1
20100801|2010-05-24 10:30,24,14.56,14.57,14.48,14.57,42
20100801|2010-05-24 11:00,24,14.5,14.5,14.5,14.5,6
20100801|2010-05-24 11:30,24,14.5,14.55,14.5,14.55,7
20100801|2010-05-24 12:00,24,14.52,14.52,14.51,14.51,4
20100801|2010-05-24 12:30,24,14.52,14.52,14.52,14.52,5
20100801|2010-05-24 13:00,24,14.53,14.53,14.53,14.53,1
20100801|2010-05-24 14:00,24,14.53,14.55,14.53,14.55,5
20100801|2010-05-24 15:00,24,14.53,14.53,14.53,14.53,4
20100801|2010-05-25 07:00,25,14.5,14.5,14.4,14.4,41
20100801|2010-05-25 07:30,25,14.37,14.37,14.35,14.36,12
20100801|2010-05-25 08:00,25,14.35,14.35,14.35,14.35,6
20100801|2010-05-25 08:30,25,14.41,14.41,14.37,14.38,4
20100801|2010-05-25 09:00,25,14.39,14.39,14.3,14.3,29
20100801|2010-05-25 09:30,25,14.31,14.35,14.25,14.25,42
20100801|2010-05-25 10:00,25,14.25,14.28,14.25,14.25,19
20100801|2010-05-25 10:30,25,14.3,14.3,14.13,14.26,74
20100801|2010-05-25 11:00,25,14.25,14.25,14.08,14.25,22
20100801|2010-05-25 11:30,25,14.25,14.28,14.16,14.22,45
20100801|2010-05-25 12:00,25,14.22,14.22,14.15,14.15,19
20100801|2010-05-25 12:30,25,14.1,14.13,14,14,43
20100801|2010-05-25 13:00,25,14,14.05,13.99,14.04,69
20100801|2010-05-25 13:30,25,14.04,14.04,14.04,14.04,2
20100801|2010-05-25 14:00,25,14.07,14.1,14.07,14.1,3
20100801|2010-05-25 14:30,25,14.1,14.1,14.1,14.1,1
20100801|2010-05-25 15:00,25,14.13,14.13,14.13,14.13,2
20100801|2010-05-25 15:30,25,14.1,14.1,14.1,14.1,5
20100801|2010-05-25 20:00,26,14.04,14.04,14.04,14.04,1
20100801|2010-05-26 07:00,26,14.1,14.1,14.1,14.1,1
20100801|2010-05-26 07:30,26,14.05,14.05,14.05,14.05,1
20100801|2010-05-26 09:00,26,14.06,14.06,14.04,14.06,24
20100801|2010-05-26 09:30,26,14.08,14.08,14.07,14.07,4
20100801|2010-05-26 10:00,26,14.07,14.1,14.06,14.1,32
20100801|2010-05-26 10:30,26,14.1,14.11,14.04,14.1,36
20100801|2010-05-26 11:00,26,14.1,14.19,14.1,14.17,5
20100801|2010-05-26 12:30,26,14.16,14.17,14.16,14.17,4
20100801|2010-05-26 13:00,26,14.17,14.2,14.14,14.19,12
20100801|2010-05-26 15:00,26,14.19,14.19,14.19,14.19,3
20100801|2010-05-26 15:30,26,14.14,14.14,14.11,14.11,3
20100801|2010-05-27 05:30,27,14.16,14.16,14.16,14.16,3
20100801|2010-05-27 08:00,27,14.16,14.16,14.16,14.16,1
20100801|2010-05-27 08:30,27,14.2,14.2,14.2,14.2,3
20100801|2010-05-27 09:30,27,14.25,14.27,14.23,14.23,7
20100801|2010-05-27 10:30,27,14.24,14.3,14.19,14.3,65
20100801|2010-05-27 11:00,27,14.34,14.35,14.31,14.31,5
20100801|2010-05-27 11:30,27,14.3,14.45,14.3,14.45,43
20100801|2010-05-27 12:00,27,14.43,14.43,14.43,14.43,6
20100801|2010-05-27 12:30,27,14.38,14.5,14.36,14.47,29
20100801|2010-05-27 13:00,27,14.49,14.49,14.45,14.45,2
20100801|2010-05-27 13:30,27,14.41,14.41,14.36,14.36,21
20100801|2010-05-27 14:00,27,14.36,14.36,14.34,14.36,12
20100801|2010-05-27 14:30,27,14.33,14.38,14.33,14.38,2
20100801|2010-05-27 15:30,27,14.33,14.33,14.33,14.33,1
20100801|2010-05-27 18:00,28,14.45,14.45,14.45,14.45,1
20100801|2010-05-28 07:30,28,14.41,14.41,14.4,14.4,5
20100801|2010-05-28 08:30,28,14.38,14.38,14.38,14.38,1
20100801|2010-05-28 09:00,28,14.42,14.42,14.39,14.4,28
20100801|2010-05-28 09:30,28,14.35,14.35,14.3,14.35,15
20100801|2010-05-28 10:00,28,14.3,14.32,14.3,14.32,12
20100801|2010-05-28 10:30,28,14.28,14.32,14.24,14.24,21
20100801|2010-05-28 11:30,28,14.11,14.14,14.06,14.07,37
20100801|2010-05-28 12:00,28,14.1,14.1,14.1,14.1,8
20100801|2010-05-28 12:30,28,14.1,14.15,14.01,14.01,37
20100801|2010-05-28 13:00,28,14,14,14,14,6
20100801|2010-05-28 13:30,28,14.03,14.05,14.01,14.01,5
20100801|2010-05-31 17:00,1,14.04,14.04,14.04,14.04,2
20100801|2010-05-31 18:30,1,14,14,14,14,2
20100801|2010-05-31 19:00,1,14,14,14,14,2
20100801|2010-05-31 22:30,1,13.9,13.9,13.9,13.9,1
20100801|2010-05-31 23:30,1,13.9,13.9,13.9,13.9,1
20100801|2010-06-01 00:00,1,13.9,13.9,13.9,13.9,2
20100801|2010-06-01 02:30,1,13.9,13.9,13.9,13.9,4
20100801|2010-06-01 03:00,1,13.9,13.9,13.9,13.9,12
20100801|2010-06-01 05:30,1,13.84,13.84,13.8,13.8,25
20100801|2010-06-01 07:00,1,13.96,13.96,13.9,13.9,2
20100801|2010-06-01 07:30,1,13.81,13.81,13.81,13.81,1
20100801|2010-06-01 08:00,1,13.85,13.85,13.82,13.82,6
20100801|2010-06-01 09:00,1,13.9,13.9,13.9,13.9,7
20100801|2010-06-01 09:30,1,13.92,13.92,13.9,13.9,4
20100801|2010-06-01 10:00,1,13.9,13.9,13.87,13.87,9
20100801|2010-06-01 10:30,1,13.81,13.81,13.7,13.7,39
20100801|2010-06-01 11:00,1,13.75,13.78,13.75,13.78,7
20100801|2010-06-01 11:30,1,13.8,13.8,13.8,13.8,12
20100801|2010-06-01 12:00,1,13.84,13.92,13.76,13.92,21
20100801|2010-06-01 12:30,1,13.9,13.9,13.9,13.9,1
20100801|2010-06-01 13:00,1,13.89,13.9,13.81,13.81,4
20100801|2010-06-01 20:00,2,13.92,13.92,13.92,13.92,1
20100801|2010-06-01 20:30,2,13.92,13.92,13.92,13.92,1
20100801|2010-06-01 21:30,2,13.94,14,13.94,14,8
20100801|2010-06-02 03:00,2,13.89,13.89,13.89,13.89,2
20100801|2010-06-02 08:00,2,13.89,13.94,13.89,13.94,2
20100801|2010-06-02 08:30,2,13.94,13.94,13.9,13.9,13
20100801|2010-06-02 09:00,2,13.9,13.9,13.87,13.87,43
20100801|2010-06-02 09:30,2,13.88,13.88,13.88,13.88,4
20100801|2010-06-02 10:00,2,13.88,13.9,13.87,13.88,12
20100801|2010-06-02 10:30,2,13.88,13.9,13.77,13.8,74
20100801|2010-06-02 11:00,2,13.88,13.92,13.88,13.92,8
20100801|2010-06-02 11:30,2,13.92,13.94,13.92,13.94,9
20100801|2010-06-02 12:00,2,13.94,13.96,13.94,13.94,20
20100801|2010-06-02 12:30,2,13.98,14.05,13.98,14,32
20100801|2010-06-02 13:00,2,14.05,14.05,14.05,14.05,1
20100801|2010-06-02 13:30,2,14.05,14.05,14.05,14.05,4
20100801|2010-06-02 14:00,2,14.05,14.05,14.05,14.05,4
20100801|2010-06-02 15:30,2,14,14,13.95,13.95,5
20100801|2010-06-02 22:00,3,14,14,14,14,1
20100801|2010-06-03 07:00,3,14.03,14.03,14.03,14.03,1
20100801|2010-06-03 08:00,3,14.03,14.03,14.03,14.03,1
20100801|2010-06-03 09:30,3,13.96,13.96,13.85,13.9,56
20100801|2010-06-03 10:00,3,13.92,13.95,13.92,13.95,5
20100801|2010-06-03 10:30,3,13.95,13.95,13.83,13.83,8
20100801|2010-06-03 11:00,3,13.92,13.92,13.92,13.92,2
20100801|2010-06-03 11:30,3,13.89,13.9,13.85,13.85,18
20100801|2010-06-03 12:00,3,13.86,13.86,13.86,13.86,5
20100801|2010-06-03 12:30,3,13.89,13.89,13.89,13.89,1
20100801|2010-06-03 13:00,3,13.85,13.85,13.85,13.85,1
20100801|2010-06-03 14:00,3,13.87,13.87,13.85,13.85,6
20100801|2010-06-03 17:30,4,13.82,13.82,13.8,13.8,28
20100801|2010-06-03 20:30,4,13.91,13.91,13.91,13.91,1
20100801|2010-06-04 08:30,4,13.85,13.85,13.85,13.85,2
20100801|2010-06-04 09:00,4,13.81,13.81,13.75,13.8,32
20100801|2010-06-04 10:00,4,13.84,13.84,13.8,13.8,6
20100801|2010-06-04 10:30,4,13.77,13.87,13.72,13.87,39
20100801|2010-06-04 11:00,4,13.87,13.9,13.87,13.9,8
20100801|2010-06-04 11:30,4,13.87,13.87,13.87,13.87,3
20100801|2010-06-04 12:00,4,13.9,13.9,13.9,13.9,5
20100801|2010-06-04 13:00,4,13.85,13.87,13.85,13.85,3
20100801|2010-06-04 13:30,4,13.83,13.83,13.83,13.83,1
20100801|2010-06-06 18:30,7,13.77,13.83,13.77,13.83,2
20100801|2010-06-06 19:30,7,13.76,13.76,13.76,13.76,1
20100801|2010-06-07 08:30,7,13.73,13.77,13.73,13.73,5
20100801|2010-06-07 10:00,7,13.76,13.76,13.74,13.75,9
20100801|2010-06-07 10:30,7,13.75,13.75,13.65,13.7,61
20100801|2010-06-07 11:00,7,13.71,13.75,13.71,13.75,16
20100801|2010-06-07 11:30,7,13.74,13.76,13.74,13.76,3
20100801|2010-06-07 12:00,7,13.78,13.8,13.78,13.8,12
20100801|2010-06-07 13:00,7,13.76,13.8,13.71,13.8,13
20100801|2010-06-07 13:30,7,13.8,13.8,13.8,13.8,4
20100801|2010-06-07 15:30,7,13.77,13.77,13.77,13.77,1
20100801|2010-06-08 00:00,8,13.7,13.7,13.7,13.7,3
20100801|2010-06-08 08:00,8,13.75,13.75,13.71,13.71,2
20100801|2010-06-08 09:00,8,13.71,13.71,13.68,13.68,31
20100801|2010-06-08 09:30,8,13.68,13.7,13.68,13.68,19
20100801|2010-06-08 10:00,8,13.68,13.7,13.68,13.7,9
20100801|2010-06-08 10:30,8,13.74,13.75,13.66,13.7,42
20100801|2010-06-08 11:00,8,13.73,13.75,13.7,13.75,48
20100801|2010-06-08 13:00,8,13.76,13.76,13.7,13.7,6
20100801|2010-06-08 13:30,8,13.7,13.7,13.7,13.7,2
20100801|2010-06-08 14:00,8,13.7,13.7,13.7,13.7,4
20100801|2010-06-08 14:30,8,13.68,13.68,13.68,13.68,1
20100801|2010-06-08 15:30,8,13.68,13.68,13.68,13.68,1
20100801|2010-06-09 08:00,9,13.7,13.7,13.67,13.67,5
20100801|2010-06-09 09:00,9,13.67,13.68,13.67,13.68,2
20100801|2010-06-09 10:00,9,13.68,13.68,13.68,13.68,1
20100801|2010-06-09 10:30,9,13.7,13.77,13.65,13.65,48
20100801|2010-06-09 11:00,9,13.65,13.71,13.65,13.71,22
20100801|2010-06-09 11:30,9,13.74,13.74,13.74,13.74,1
20100801|2010-06-09 12:00,9,13.74,13.74,13.74,13.74,1
20100801|2010-06-09 12:30,9,13.72,13.72,13.69,13.69,3
20100801|2010-06-09 13:00,9,13.75,13.75,13.75,13.75,1
20100801|2010-06-09 13:30,9,13.69,13.69,13.69,13.69,1
20100801|2010-06-09 14:00,9,13.69,13.69,13.69,13.69,1
20100801|2010-06-09 14:30,9,13.69,13.69,13.69,13.69,1
20100801|2010-06-10 06:00,10,13.61,13.61,13.6,13.6,2
20100801|2010-06-10 08:00,10,13.65,13.65,13.6,13.6,11
20100801|2010-06-10 08:30,10,13.6,13.7,13.6,13.7,5
20100801|2010-06-10 09:00,10,13.62,13.65,13.62,13.65,2
20100801|2010-06-10 09:30,10,13.65,13.65,13.65,13.65,5
20100801|2010-06-10 10:00,10,13.63,13.63,13.6,13.62,16
20100801|2010-06-10 10:30,10,13.62,13.75,13.62,13.75,32
20100801|2010-06-10 11:00,10,13.75,13.95,13.75,13.95,24
20100801|2010-06-10 11:30,10,13.95,13.95,13.9,13.95,30
20100801|2010-06-10 12:00,10,13.9,13.9,13.9,13.9,5
20100801|2010-06-10 13:00,10,13.9,13.95,13.9,13.95,15
20100801|2010-06-10 14:00,10,13.9,13.9,13.9,13.9,1
20100801|2010-06-10 15:00,10,13.94,13.97,13.94,13.97,2
20100801|2010-06-11 07:30,11,13.97,14,13.97,14,6
20100801|2010-06-11 09:00,11,13.82,13.85,13.82,13.85,2
20100801|2010-06-11 09:30,11,13.85,13.85,13.85,13.85,1
20100801|2010-06-11 10:00,11,13.9,13.9,13.72,13.72,34
20100801|2010-06-11 10:30,11,13.74,14.09,13.72,14.09,72
20100801|2010-06-11 11:00,11,14.01,14.03,14,14,18
20100801|2010-06-11 11:30,11,14.03,14.03,13.98,13.98,3
20100801|2010-06-11 12:00,11,13.95,13.95,13.93,13.93,5
20100801|2010-06-11 12:30,11,13.93,13.95,13.93,13.95,8
20100801|2010-06-11 13:00,11,13.95,13.95,13.95,13.95,2
20100801|2010-06-11 13:30,11,13.95,13.95,13.95,13.95,3
20100801|2010-06-13 17:30,14,14.03,14.03,14.02,14.02,2
20100801|2010-06-14 06:00,14,13.95,13.95,13.95,13.95,6
20100801|2010-06-14 08:00,14,13.98,14,13.98,14,3
20100801|2010-06-14 09:30,14,14,14,13.92,13.92,12
20100801|2010-06-14 10:00,14,13.92,13.92,13.9,13.9,8
20100801|2010-06-14 10:30,14,13.95,13.96,13.83,13.83,14
20100801|2010-06-14 11:00,14,13.89,13.89,13.89,13.89,4
20100801|2010-06-14 11:30,14,13.89,13.89,13.89,13.89,4
20100801|2010-06-14 12:30,14,13.89,13.9,13.85,13.87,15
20100801|2010-06-14 13:00,14,13.87,13.91,13.87,13.91,3
20100801|2010-06-14 17:00,15,13.91,13.91,13.91,13.91,2
20100801|2010-06-15 09:30,15,13.85,13.85,13.85,13.85,2
20100801|2010-06-15 10:00,15,13.87,13.91,13.87,13.87,10
20100801|2010-06-15 10:30,15,13.9,14.05,13.9,14.05,34
20100801|2010-06-15 11:00,15,14.08,14.08,13.97,13.97,16
20100801|2010-06-15 11:30,15,14,14,14,14,1
20100801|2010-06-15 12:30,15,14.02,14.02,14.02,14.02,6
20100801|2010-06-15 13:00,15,14.05,14.09,14.05,14.09,8
20100801|2010-06-15 15:30,15,14.09,14.09,14.09,14.09,1
20100801|2010-06-16 09:00,16,13.99,13.99,13.95,13.98,11
20100801|2010-06-16 09:30,16,13.98,14,13.98,14,8
20100801|2010-06-16 10:30,16,13.99,14.05,13.99,14.05,26
20100801|2010-06-16 11:00,16,14.03,14.03,14.03,14.03,1
20100801|2010-06-16 11:30,16,14.05,14.05,14.05,14.05,2
20100801|2010-06-16 12:30,16,14.01,14.01,14,14.01,10
20100801|2010-06-16 13:00,16,14.01,14.01,13.99,13.99,8
20100801|2010-06-16 15:00,16,13.97,13.97,13.97,13.97,1
20100801|2010-06-16 15:30,16,13.97,13.97,13.97,13.97,1
20100801|2010-06-17 07:00,17,14,14,14,14,1
20100801|2010-06-17 08:30,17,13.98,13.98,13.98,13.98,10
20100801|2010-06-17 09:00,17,13.92,13.93,13.92,13.93,4
20100801|2010-06-17 09:30,17,13.93,13.93,13.93,13.93,2
20100801|2010-06-17 10:30,17,14,14,13.96,13.96,2
20100801|2010-06-17 11:00,17,13.91,13.95,13.91,13.95,2
20100801|2010-06-17 12:30,17,13.92,13.98,13.91,13.98,13
20100801|2010-06-17 13:00,17,13.98,13.98,13.94,13.95,7
20100801|2010-06-17 15:30,17,13.94,13.94,13.94,13.94,1
20100801|2010-06-17 17:00,18,13.94,13.94,13.94,13.94,1
20100801|2010-06-17 19:30,18,13.91,13.91,13.91,13.91,1
20100801|2010-06-18 08:30,18,13.89,13.89,13.89,13.89,2
20100801|2010-06-18 09:00,18,13.88,13.88,13.82,13.82,3
20100801|2010-06-18 09:30,18,13.85,13.85,13.85,13.85,2
20100801|2010-06-18 10:30,18,13.89,13.95,13.6,13.7,34
20100801|2010-06-18 11:00,18,13.75,13.9,13.75,13.84,30
20100801|2010-06-18 11:30,18,13.9,13.9,13.82,13.82,7
20100801|2010-06-18 12:00,18,13.76,13.84,13.7,13.84,22
20100801|2010-06-18 12:30,18,13.82,13.84,13.8,13.84,12
20100801|2010-06-18 13:00,18,13.84,13.85,13.82,13.84,8
20100801|2010-06-18 13:30,18,13.8,13.8,13.8,13.8,1
20100801|2010-06-20 23:00,21,13.82,13.82,13.82,13.82,1
20100801|2010-06-21 09:00,21,13.77,13.77,13.75,13.75,10
20100801|2010-06-21 09:30,21,13.75,13.77,13.74,13.77,6
20100801|2010-06-21 10:00,21,13.77,13.77,13.69,13.7,37
20100801|2010-06-21 10:30,21,13.7,13.73,13.58,13.58,78
20100801|2010-06-21 11:00,21,13.58,13.62,13.58,13.58,24
20100801|2010-06-21 11:30,21,13.58,13.68,13.58,13.68,50
20100801|2010-06-21 12:00,21,13.63,13.69,13.63,13.65,14
20100801|2010-06-21 12:30,21,13.68,13.68,13.62,13.68,4
20100801|2010-06-21 13:00,21,13.65,13.65,13.65,13.65,5
20100801|2010-06-21 13:30,21,13.65,13.65,13.65,13.65,1
20100801|2010-06-21 14:00,21,13.67,13.68,13.66,13.66,8
20100801|2010-06-22 09:00,22,13.6,13.6,13.55,13.55,58
20100801|2010-06-22 09:30,22,13.55,13.62,13.53,13.6,40
20100801|2010-06-22 10:00,22,13.6,13.64,13.6,13.64,3
20100801|2010-06-22 10:30,22,13.65,13.67,13.6,13.6,15
20100801|2010-06-22 11:00,22,13.6,13.64,13.6,13.64,6
20100801|2010-06-22 11:30,22,13.65,13.65,13.6,13.6,6
20100801|2010-06-22 12:00,22,13.6,13.6,13.55,13.55,49
20100801|2010-06-22 12:30,22,13.55,13.55,13.53,13.55,11
20100801|2010-06-22 13:00,22,13.57,13.57,13.57,13.57,2
20100801|2010-06-22 13:30,22,13.58,13.58,13.58,13.58,3
20100801|2010-06-22 15:00,22,13.56,13.56,13.56,13.56,1
20100801|2010-06-22 15:30,22,13.55,13.55,13.55,13.55,1
20100801|2010-06-22 22:30,23,13.56,13.56,13.56,13.56,10
20100801|2010-06-23 07:00,23,13.56,13.56,13.56,13.56,6
20100801|2010-06-23 07:30,23,13.56,13.56,13.56,13.56,3
20100801|2010-06-23 08:00,23,13.56,13.56,13.56,13.56,2
20100801|2010-06-23 08:30,23,13.56,13.56,13.56,13.56,2
20100801|2010-06-23 09:00,23,13.56,13.63,13.56,13.63,26
20100801|2010-06-23 09:30,23,13.63,13.63,13.57,13.57,20
20100801|2010-06-23 10:00,23,13.6,13.6,13.58,13.58,37
20100801|2010-06-23 10:30,23,13.58,13.58,13.55,13.57,8
20100801|2010-06-23 11:00,23,13.59,13.61,13.59,13.61,6
20100801|2010-06-23 12:30,23,13.61,13.62,13.6,13.6,6
20100801|2010-06-23 13:00,23,13.6,13.63,13.56,13.62,19
20100801|2010-06-23 13:30,23,13.62,13.62,13.62,13.62,10
20100801|2010-06-23 14:00,23,13.61,13.61,13.59,13.59,9
20100801|2010-06-23 15:30,23,13.59,13.59,13.59,13.59,1
20100801|2010-06-24 08:30,24,13.59,13.6,13.59,13.6,2
20100801|2010-06-24 09:00,24,13.58,13.62,13.58,13.62,10
20100801|2010-06-24 09:30,24,13.6,13.6,13.6,13.6,6
20100801|2010-06-24 10:00,24,13.6,13.64,13.6,13.64,7
20100801|2010-06-24 10:30,24,13.62,13.68,13.62,13.68,20
20100801|2010-06-24 11:00,24,13.61,13.66,13.61,13.66,3
20100801|2010-06-24 11:30,24,13.65,13.65,13.65,13.65,2
20100801|2010-06-24 12:30,24,13.66,13.66,13.66,13.66,5
20100801|2010-06-24 13:00,24,13.63,13.64,13.62,13.64,4
20100801|2010-06-24 14:00,24,13.61,13.63,13.61,13.63,4
20100801|2010-06-25 08:00,25,13.65,13.66,13.62,13.66,6
20100801|2010-06-25 08:30,25,13.66,13.66,13.66,13.66,7
20100801|2010-06-25 09:00,25,13.66,13.68,13.62,13.63,31
20100801|2010-06-25 09:30,25,13.64,13.7,13.63,13.7,20
20100801|2010-06-25 10:00,25,13.68,13.7,13.66,13.7,18
20100801|2010-06-25 10:30,25,13.7,13.86,13.7,13.75,71
20100801|2010-06-25 11:00,25,13.75,13.76,13.73,13.73,11
20100801|2010-06-25 11:30,25,13.73,13.79,13.73,13.79,4
20100801|2010-06-25 12:00,25,13.79,13.79,13.79,13.79,2
20100801|2010-06-25 12:30,25,13.79,13.85,13.79,13.85,13
20100801|2010-06-25 13:00,25,13.84,13.85,13.82,13.82,12
20100801|2010-06-25 13:30,25,13.8,13.8,13.8,13.8,9
20100801|2010-06-27 20:00,28,13.8,13.8,13.8,13.8,1
20100801|2010-06-27 20:30,28,13.83,13.83,13.83,13.83,1
20100801|2010-06-28 06:30,28,13.84,13.84,13.84,13.84,1
20100801|2010-06-28 07:00,28,13.84,13.85,13.84,13.85,5
20100801|2010-06-28 08:00,28,13.85,13.85,13.85,13.85,1
20100801|2010-06-28 08:30,28,13.85,13.85,13.84,13.84,5
20100801|2010-06-28 09:30,28,13.85,13.86,13.82,13.82,17
20100801|2010-06-28 10:30,28,13.82,13.82,13.6,13.65,76
20100801|2010-06-28 11:00,28,13.65,13.69,13.64,13.69,16
20100801|2010-06-28 11:30,28,13.66,13.7,13.66,13.69,13
20100801|2010-06-28 12:00,28,13.69,13.69,13.66,13.66,2
20100801|2010-06-28 12:30,28,13.68,13.69,13.66,13.66,10
20100801|2010-06-28 13:00,28,13.66,13.71,13.66,13.71,16
20100801|2010-06-28 15:00,28,13.69,13.69,13.69,13.69,5
20100801|2010-06-28 15:30,28,13.69,13.71,13.69,13.69,17
20100801|2010-06-28 17:30,29,13.71,13.71,13.71,13.71,1
20100801|2010-06-28 18:00,29,13.68,13.69,13.68,13.69,10
20100801|2010-06-28 23:30,29,13.68,13.68,13.68,13.68,1
20100801|2010-06-29 07:00,29,13.68,13.7,13.68,13.7,11
20100801|2010-06-29 08:00,29,13.7,13.7,13.66,13.68,29
20100801|2010-06-29 09:00,29,13.74,13.76,13.74,13.76,10
20100801|2010-06-29 09:30,29,13.76,13.77,13.76,13.77,8
20100801|2010-06-29 10:00,29,13.76,13.8,13.76,13.8,19
20100801|2010-06-29 10:30,29,13.78,13.88,13.76,13.84,91
20100801|2010-06-29 11:00,29,13.81,13.87,13.81,13.85,9
20100801|2010-06-29 11:30,29,13.88,13.9,13.87,13.87,32
20100801|2010-06-29 12:00,29,13.9,13.91,13.85,13.85,24
20100801|2010-06-29 12:30,29,13.85,13.89,13.85,13.85,6
20100801|2010-06-29 13:00,29,13.87,13.87,13.87,13.87,1
20100801|2010-06-29 13:30,29,13.9,13.9,13.9,13.9,10
20100801|2010-06-29 14:00,29,13.87,13.87,13.87,13.87,4
20100801|2010-06-29 14:30,29,13.87,13.87,13.86,13.86,8
20100801|2010-06-29 15:30,29,13.9,13.9,13.9,13.9,2
20100801|2010-06-29 17:30,30,13.9,13.9,13.9,13.9,10
20100801|2010-06-29 18:00,30,13.9,13.9,13.9,13.9,3
20100801|2010-06-29 19:30,30,13.92,13.92,13.92,13.92,2
20100801|2010-06-29 20:00,30,13.92,13.92,13.9,13.9,17
20100801|2010-06-30 01:30,30,13.92,13.92,13.92,13.92,5
20100801|2010-06-30 05:30,30,13.94,13.96,13.94,13.96,26
20100801|2010-06-30 06:30,30,13.95,13.95,13.94,13.94,20
20100801|2010-06-30 07:00,30,13.99,14,13.99,14,24
20100801|2010-06-30 07:30,30,14.03,14.05,14,14,30
20100801|2010-06-30 08:30,30,14,14.07,14,14.07,48
20100801|2010-06-30 09:00,30,14,14.07,14,14.07,15
20100801|2010-06-30 09:30,30,14.03,14.03,14,14,10
20100801|2010-06-30 10:00,30,14.02,14.02,14.01,14.01,6
20100801|2010-06-30 10:30,30,14.04,14.17,14.04,14.11,62
20100801|2010-06-30 11:00,30,14.11,14.14,14.07,14.07,34
20100801|2010-06-30 11:30,30,14.07,14.07,14.07,14.07,1
20100801|2010-06-30 12:00,30,14.1,14.1,14.09,14.09,5
20100801|2010-06-30 12:30,30,14.1,14.15,14.1,14.13,44
20100801|2010-06-30 13:00,30,14.14,14.18,14.13,14.18,10
20100801|2010-06-30 14:30,30,14.17,14.17,14.17,14.17,1
20100801|2010-06-30 15:30,30,14.19,14.2,14.19,14.2,2
20100801|2010-06-30 22:30,1,14.15,14.15,14.15,14.15,1
20100801|2010-07-01 01:30,1,14.2,14.2,14.2,14.2,5
20100801|2010-07-01 04:30,1,14.2,14.2,14.2,14.2,1
20100801|2010-07-01 06:00,1,14.21,14.21,14.21,14.21,1
20100801|2010-07-01 06:30,1,14.2,14.2,14.2,14.2,8
20100801|2010-07-01 07:00,1,14.22,14.22,14.22,14.22,1
20100801|2010-07-01 08:00,1,14.23,14.26,14.23,14.25,14
20100801|2010-07-01 08:30,1,14.27,14.3,14.26,14.26,30
20100801|2010-07-01 09:00,1,14.29,14.3,14.27,14.29,47
20100801|2010-07-01 09:30,1,14.3,14.4,14.3,14.34,75
20100801|2010-07-01 10:00,1,14.36,14.37,14.34,14.34,26
20100801|2010-07-01 10:30,1,14.37,14.39,14.23,14.28,80
20100801|2010-07-01 11:00,1,14.26,14.3,14.26,14.28,33
20100801|2010-07-01 11:30,1,14.28,14.29,14.23,14.29,22
20100801|2010-07-01 12:00,1,14.3,14.35,14.3,14.33,27
20100801|2010-07-01 12:30,1,14.34,14.35,14.33,14.35,29
20100801|2010-07-01 13:00,1,14.36,14.38,14.33,14.36,60
20100801|2010-07-01 13:30,1,14.36,14.36,14.35,14.35,2
20100801|2010-07-01 14:30,1,14.34,14.34,14.34,14.34,10
20100801|2010-07-01 15:00,1,14.33,14.33,14.33,14.33,5
20100801|2010-07-01 15:30,1,14.34,14.34,14.34,14.34,1
20100801|2010-07-01 17:00,2,14.15,14.15,14.15,14.15,1
20100801|2010-07-01 20:00,2,14.3,14.3,14.3,14.3,2
20100801|2010-07-01 20:30,2,14.37,14.37,14.37,14.37,1
20100801|2010-07-01 21:00,2,14.37,14.37,14.37,14.37,1
20100801|2010-07-01 21:30,2,14.3,14.3,14.3,14.3,1
20100801|2010-07-02 03:30,2,14.37,14.37,14.37,14.37,2
20100801|2010-07-02 04:00,2,14.37,14.37,14.37,14.37,2
20100801|2010-07-02 05:30,2,14.4,14.4,14.4,14.4,12
20100801|2010-07-02 06:30,2,14.4,14.4,14.4,14.4,2
20100801|2010-07-02 07:00,2,14.4,14.4,14.4,14.4,3
20100801|2010-07-02 07:30,2,14.38,14.38,14.38,14.38,2
20100801|2010-07-02 08:00,2,14.38,14.4,14.38,14.38,20
20100801|2010-07-02 08:30,2,14.38,14.38,14.3,14.3,17
20100801|2010-07-02 09:00,2,14.3,14.4,14.25,14.35,120
20100801|2010-07-02 09:30,2,14.36,14.38,14.35,14.38,24
20100801|2010-07-02 10:00,2,14.35,14.38,14.35,14.38,15
20100801|2010-07-02 10:30,2,14.38,14.42,14.3,14.32,58
20100801|2010-07-02 11:00,2,14.34,14.36,14.3,14.34,13
20100801|2010-07-02 11:30,2,14.35,14.36,14.35,14.36,4
20100801|2010-07-02 12:00,2,14.38,14.38,14.38,14.38,5
20100801|2010-07-02 12:30,2,14.38,14.38,14.37,14.37,2
20100801|2010-07-02 13:00,2,14.4,14.45,14.36,14.38,34
20100801|2010-07-02 13:30,2,14.38,14.38,14.37,14.37,3
20100801|2010-07-05 18:30,6,14.4,14.4,14.37,14.37,12
20100801|2010-07-05 19:00,6,14.4,14.4,14.4,14.4,8
20100801|2010-07-05 20:00,6,14.4,14.4,14.4,14.4,2
20100801|2010-07-05 22:00,6,14.4,14.4,14.4,14.4,1
20100801|2010-07-06 06:30,6,14.44,14.44,14.44,14.44,1
20100801|2010-07-06 07:30,6,14.41,14.41,14.4,14.4,4
20100801|2010-07-06 08:00,6,14.44,14.44,14.4,14.44,5
20100801|2010-07-06 08:30,6,14.4,14.45,14.4,14.45,39
20100801|2010-07-06 09:00,6,14.45,14.55,14.45,14.55,115
20100801|2010-07-06 09:30,6,14.54,14.57,14.54,14.55,34
20100801|2010-07-06 10:00,6,14.53,14.53,14.49,14.53,24
20100801|2010-07-06 10:30,6,14.53,14.65,14.51,14.55,59
20100801|2010-07-06 11:00,6,14.52,14.52,14.52,14.52,4
20100801|2010-07-06 11:30,6,14.54,14.57,14.54,14.57,26
20100801|2010-07-06 12:00,6,14.57,14.57,14.57,14.57,4
20100801|2010-07-06 12:30,6,14.57,14.6,14.54,14.6,15
20100801|2010-07-06 13:00,6,14.6,14.63,14.59,14.61,29
20100801|2010-07-06 13:30,6,14.62,14.62,14.62,14.62,2
20100801|2010-07-06 14:00,6,14.62,14.62,14.62,14.62,3
20100801|2010-07-06 14:30,6,14.62,14.64,14.58,14.58,9
20100801|2010-07-06 15:00,6,14.59,14.62,14.59,14.61,8
20100801|2010-07-06 15:30,6,14.62,14.62,14.6,14.6,7
20100801|2010-07-06 17:30,7,14.64,14.64,14.64,14.64,1
20100801|2010-07-06 18:00,7,14.6,14.6,14.56,14.56,2
20100801|2010-07-06 20:30,7,14.6,14.6,14.6,14.6,1
20100801|2010-07-06 21:00,7,14.6,14.6,14.56,14.56,2
20100801|2010-07-06 21:30,7,14.62,14.62,14.6,14.6,2
20100801|2010-07-07 02:30,7,14.62,14.62,14.62,14.62,10
20100801|2010-07-07 06:00,7,14.64,14.64,14.64,14.64,1
20100801|2010-07-07 07:00,7,14.65,14.75,14.64,14.75,15
20100801|2010-07-07 08:00,7,14.7,14.71,14.7,14.71,4
20100801|2010-07-07 08:30,7,14.68,14.68,14.64,14.64,6
20100801|2010-07-07 09:00,7,14.67,14.77,14.62,14.62,121
20100801|2010-07-07 09:30,7,14.62,14.63,14.6,14.62,33
20100801|2010-07-07 10:00,7,14.62,14.67,14.55,14.65,66
20100801|2010-07-07 10:30,7,14.65,14.82,14.59,14.63,151
20100801|2010-07-07 11:00,7,14.63,14.63,14.56,14.6,51
20100801|2010-07-07 11:30,7,14.6,14.6,14.55,14.55,108
20100801|2010-07-07 12:00,7,14.55,14.59,14.55,14.58,32
20100801|2010-07-07 12:30,7,14.59,14.68,14.59,14.63,72
20100801|2010-07-07 13:00,7,14.63,14.66,14.6,14.6,32
20100801|2010-07-07 13:30,7,14.61,14.61,14.58,14.58,3
20100801|2010-07-07 17:30,8,14.62,14.62,14.62,14.62,3
20100801|2010-07-07 18:30,8,14.63,14.63,14.63,14.63,1
20100801|2010-07-07 21:00,8,14.63,14.63,14.63,14.63,1
20100801|2010-07-08 04:30,8,14.63,14.63,14.63,14.63,1
20100801|2010-07-08 06:00,8,14.63,14.63,14.63,14.63,1
20100801|2010-07-08 06:30,8,14.63,14.63,14.63,14.63,2
20100801|2010-07-08 07:30,8,14.6,14.6,14.59,14.59,2
20100801|2010-07-08 08:00,8,14.6,14.63,14.6,14.63,5
20100801|2010-07-08 08:30,8,14.6,14.6,14.55,14.58,31
20100801|2010-07-08 09:00,8,14.58,14.62,14.55,14.62,37
20100801|2010-07-08 09:30,8,14.6,14.61,14.6,14.61,20
20100801|2010-07-08 10:00,8,14.61,14.61,14.6,14.6,4
20100801|2010-07-08 10:30,8,14.6,14.71,14.59,14.68,143
20100801|2010-07-08 11:00,8,14.68,14.69,14.66,14.66,42
20100801|2010-07-08 11:30,8,14.65,14.66,14.63,14.66,50
20100801|2010-07-08 12:00,8,14.64,14.64,14.62,14.62,2
20100801|2010-07-08 12:30,8,14.65,14.65,14.65,14.65,6
20100801|2010-07-08 13:00,8,14.66,14.66,14.66,14.66,1
20100801|2010-07-08 14:00,8,14.67,14.71,14.67,14.7,13
20100801|2010-07-08 14:30,8,14.7,14.7,14.7,14.7,6
20100801|2010-07-08 21:30,9,14.66,14.66,14.64,14.64,4
20100801|2010-07-08 22:30,9,14.65,14.65,14.65,14.65,2
20100801|2010-07-09 07:00,9,14.66,14.66,14.66,14.66,2
20100801|2010-07-09 08:30,9,14.7,14.74,14.7,14.74,4
20100801|2010-07-09 09:00,9,14.7,14.73,14.67,14.72,15
20100801|2010-07-09 09:30,9,14.7,14.7,14.7,14.7,3
20100801|2010-07-09 10:00,9,14.7,14.72,14.69,14.7,16
20100801|2010-07-09 10:30,9,14.7,14.71,14.55,14.57,73
20100801|2010-07-09 11:00,9,14.6,14.6,14.46,14.5,41
20100801|2010-07-09 11:30,9,14.5,14.51,14.5,14.51,4
20100801|2010-07-09 12:00,9,14.53,14.56,14.51,14.55,30
20100801|2010-07-09 12:30,9,14.55,14.55,14.51,14.51,11
20100801|2010-07-09 13:00,9,14.54,14.54,14.53,14.53,22
20100801|2010-07-11 18:00,12,14.55,14.55,14.55,14.55,1
20100801|2010-07-12 00:30,12,14.53,14.53,14.53,14.53,1
20100801|2010-07-12 06:30,12,14.53,14.53,14.53,14.53,1
20100801|2010-07-12 07:00,12,14.53,14.53,14.53,14.53,5
20100801|2010-07-12 08:00,12,14.55,14.55,14.55,14.55,3
20100801|2010-07-12 08:30,12,14.55,14.55,14.55,14.55,1
20100801|2010-07-12 09:00,12,14.57,14.59,14.57,14.59,6
20100801|2010-07-12 09:30,12,14.6,14.63,14.6,14.63,38
20100801|2010-07-12 10:00,12,14.65,14.69,14.65,14.69,41
20100801|2010-07-12 10:30,12,14.7,14.74,14.65,14.66,24
20100801|2010-07-12 11:00,12,14.68,14.74,14.68,14.74,31
20100801|2010-07-12 11:30,12,14.75,14.78,14.75,14.78,22
20100801|2010-07-12 12:00,12,14.8,14.86,14.8,14.85,45
20100801|2010-07-12 12:30,12,14.82,14.89,14.77,14.89,127
20100801|2010-07-12 13:00,12,14.89,14.89,14.75,14.75,68
20100801|2010-07-12 13:30,12,14.76,14.76,14.74,14.74,58
20100801|2010-07-12 14:00,12,14.77,14.77,14.77,14.77,1
20100801|2010-07-12 15:00,12,14.75,14.75,14.75,14.75,3
20100801|2010-07-12 21:00,13,14.75,14.75,14.75,14.75,1
20100801|2010-07-13 02:30,13,14.81,14.81,14.81,14.81,1
20100801|2010-07-13 05:00,13,14.81,14.81,14.81,14.81,1
20100801|2010-07-13 06:30,13,14.8,14.8,14.8,14.8,3
20100801|2010-07-13 07:00,13,14.81,14.82,14.81,14.82,18
20100801|2010-07-13 08:30,13,14.82,14.82,14.82,14.82,2
20100801|2010-07-13 09:00,13,14.82,14.84,14.8,14.81,9
20100801|2010-07-13 09:30,13,14.81,14.81,14.81,14.81,6
20100801|2010-07-13 10:00,13,14.79,14.79,14.75,14.75,16
20100801|2010-07-13 10:30,13,14.77,14.84,14.72,14.72,55
20100801|2010-07-13 11:00,13,14.75,14.75,14.72,14.72,10
20100801|2010-07-13 11:30,13,14.73,14.73,14.73,14.73,1
20100801|2010-07-13 13:00,13,14.75,14.75,14.75,14.75,4
20100801|2010-07-13 13:30,13,14.77,14.79,14.77,14.79,3
20100801|2010-07-13 14:30,13,14.77,14.77,14.77,14.77,1
20100801|2010-07-13 15:00,13,14.77,14.77,14.77,14.77,4
20100801|2010-07-13 17:00,14,14.8,14.8,14.75,14.75,2
20100801|2010-07-14 07:30,14,14.8,14.8,14.8,14.8,3
20100801|2010-07-14 08:00,14,14.81,14.81,14.81,14.81,6
20100801|2010-07-14 08:30,14,14.85,14.85,14.85,14.85,11
20100801|2010-07-14 09:00,14,14.82,14.85,14.82,14.85,25
20100801|2010-07-14 09:30,14,14.87,14.97,14.85,14.89,175
20100801|2010-07-14 10:00,14,14.87,14.9,14.87,14.89,6
20100801|2010-07-14 10:30,14,14.9,14.95,14.89,14.89,29
20100801|2010-07-14 11:00,14,14.9,14.98,14.9,14.98,68
20100801|2010-07-14 11:30,14,14.95,14.96,14.85,14.93,22
20100801|2010-07-14 12:00,14,14.96,14.98,14.95,14.95,13
20100801|2010-07-14 12:30,14,14.95,15,14.95,15,65
20100801|2010-07-14 13:00,14,15,15,14.96,14.96,4
20100801|2010-07-14 14:30,14,14.99,15,14.99,15,3
20100801|2010-07-14 15:00,14,14.97,15,14.95,15,8
20100801|2010-07-14 23:00,15,15,15,15,15,2
20100801|2010-07-15 00:00,15,14.98,14.98,14.98,14.98,3
20100801|2010-07-15 06:00,15,15,15,15,15,10
20100801|2010-07-15 06:30,15,15,15,15,15,3
20100801|2010-07-15 07:00,15,15,15,14.98,14.98,4
20100801|2010-07-15 08:30,15,15,15.03,15,15.03,3
20100801|2010-07-15 09:00,15,15.02,15.05,15.02,15.05,41
20100801|2010-07-15 09:30,15,15.05,15.05,15.02,15.02,33
20100801|2010-07-15 10:00,15,15.02,15.09,14.96,15.05,139
20100801|2010-07-15 10:30,15,15.07,15.15,15.07,15.07,67
20100801|2010-07-15 11:00,15,15.07,15.07,15.03,15.03,3
20100801|2010-07-15 12:00,15,15.04,15.05,15.04,15.05,4
20100801|2010-07-15 12:30,15,15.05,15.08,15.04,15.06,18
20100801|2010-07-15 13:30,15,15.05,15.05,15.05,15.05,1
20100801|2010-07-15 15:00,15,15.05,15.05,15.05,15.05,19
20100801|2010-07-15 15:30,15,15.05,15.1,15.05,15.1,13
20100801|2010-07-15 21:00,16,15,15,15,15,5
20100801|2010-07-16 08:30,16,15.05,15.05,15.01,15.01,7
20100801|2010-07-16 09:00,16,15.02,15.04,15.02,15.04,2
20100801|2010-07-16 09:30,16,15.04,15.04,15,15,22
20100801|2010-07-16 10:00,16,15.03,15.03,14.96,14.96,5
20100801|2010-07-16 10:30,16,15,15.04,14.97,14.98,23
20100801|2010-07-16 11:00,16,14.95,14.95,14.93,14.95,10
20100801|2010-07-16 11:30,16,14.94,14.94,14.9,14.9,38
20100801|2010-07-16 12:00,16,14.9,14.91,14.88,14.89,31
20100801|2010-07-16 12:30,16,14.9,14.9,14.9,14.9,1
20100801|2010-07-16 13:00,16,14.9,14.9,14.89,14.9,26
20100801|2010-07-16 13:30,16,14.93,14.93,14.93,14.93,3
20100801|2010-07-19 09:00,19,15,15.05,14.95,14.99,28
20100801|2010-07-19 09:30,19,14.93,14.93,14.93,14.93,1
20100801|2010-07-19 10:00,19,14.94,14.94,14.94,14.94,50
20100801|2010-07-19 10:30,19,14.95,14.96,14.91,14.91,5
20100801|2010-07-19 11:00,19,14.95,14.95,14.92,14.92,3
20100801|2010-07-19 13:00,19,14.93,14.94,14.91,14.92,7
20100801|2010-07-19 13:30,19,14.92,14.92,14.92,14.92,1
20100801|2010-07-19 14:00,19,14.92,14.92,14.85,14.85,28
20100801|2010-07-19 14:30,19,14.85,14.85,14.82,14.85,15
20100801|2010-07-19 15:00,19,14.86,14.86,14.85,14.85,11
20100801|2010-07-19 15:30,19,14.82,14.82,14.8,14.8,31
20100801|2010-07-19 20:30,20,14.85,14.9,14.85,14.9,8
20100801|2010-07-19 21:00,20,14.92,14.92,14.92,14.92,5
20100801|2010-07-20 07:00,20,14.9,14.9,14.9,14.9,2
20100801|2010-07-20 07:30,20,14.94,14.96,14.94,14.96,27
20100801|2010-07-20 08:00,20,14.92,14.92,14.92,14.92,4
20100801|2010-07-20 08:30,20,14.9,14.9,14.89,14.89,7
20100801|2010-07-20 09:00,20,14.89,14.89,14.86,14.88,34
20100801|2010-07-20 09:30,20,14.9,14.94,14.9,14.9,34
20100801|2010-07-20 10:00,20,14.88,14.9,14.87,14.9,8
20100801|2010-07-20 10:30,20,14.92,14.95,14.92,14.94,24
20100801|2010-07-20 11:00,20,14.92,14.93,14.91,14.91,10
20100801|2010-07-20 11:30,20,14.91,14.91,14.91,14.91,5
20100801|2010-07-20 12:00,20,14.89,14.91,14.89,14.91,23
20100801|2010-07-20 12:30,20,14.9,14.9,14.9,14.9,4
20100801|2010-07-20 13:00,20,14.9,14.96,14.9,14.93,23
20100801|2010-07-20 13:30,20,14.93,14.96,14.93,14.96,11
20100801|2010-07-20 14:00,20,14.94,14.94,14.93,14.93,4
20100801|2010-07-20 14:30,20,14.93,14.93,14.93,14.93,2
20100801|2010-07-20 15:00,20,14.95,14.95,14.95,14.95,2
20100801|2010-07-20 20:30,21,14.93,14.93,14.93,14.93,2
20100801|2010-07-20 22:30,21,14.91,14.91,14.91,14.91,2
20100801|2010-07-21 07:00,21,14.91,14.91,14.9,14.9,5
20100801|2010-07-21 08:00,21,14.92,14.95,14.92,14.93,13
20100801|2010-07-21 08:30,21,14.91,14.93,14.9,14.9,58
20100801|2010-07-21 09:00,21,14.89,14.9,14.89,14.9,8
20100801|2010-07-21 09:30,21,14.9,14.91,14.9,14.91,8
20100801|2010-07-21 10:00,21,14.91,14.92,14.9,14.9,17
20100801|2010-07-21 10:30,21,14.9,14.99,14.9,14.99,49
20100801|2010-07-21 11:00,21,14.99,14.99,14.95,14.95,18
20100801|2010-07-21 11:30,21,14.97,14.97,14.97,14.97,7
20100801|2010-07-21 12:30,21,14.96,14.97,14.96,14.97,24
20100801|2010-07-21 13:00,21,14.98,14.98,14.97,14.97,25
20100801|2010-07-21 13:30,21,14.96,14.96,14.95,14.95,7
20100801|2010-07-21 14:00,21,14.95,14.95,14.95,14.95,1
20100801|2010-07-21 14:30,21,14.95,14.95,14.95,14.95,15
20100801|2010-07-21 15:00,21,14.95,14.95,14.95,14.95,15
20100801|2010-07-21 15:30,21,14.96,14.96,14.96,14.96,1
20100801|2010-07-21 23:00,22,14.99,15,14.99,15,5
20100801|2010-07-22 00:00,22,15.03,15.03,15.03,15.03,1
20100801|2010-07-22 06:00,22,15.03,15.03,15.03,15.03,1
20100801|2010-07-22 07:00,22,15.02,15.02,15.01,15.01,2
20100801|2010-07-22 08:00,22,15.03,15.03,15.03,15.03,6
20100801|2010-07-22 08:30,22,15.03,15.08,15.03,15.08,10
20100801|2010-07-22 09:00,22,15.08,15.08,15.08,15.08,6
20100801|2010-07-22 09:30,22,15.09,15.12,15.08,15.12,18
20100801|2010-07-22 10:00,22,15.08,15.09,15.05,15.05,8
20100801|2010-07-22 10:30,22,15.05,15.05,14.79,14.88,143
20100801|2010-07-22 11:00,22,14.93,14.95,14.88,14.88,43
20100801|2010-07-22 11:30,22,14.88,14.88,14.88,14.88,7
20100801|2010-07-22 12:00,22,14.91,14.92,14.89,14.9,23
20100801|2010-07-22 12:30,22,14.9,14.9,14.89,14.9,27
20100801|2010-07-22 13:00,22,14.91,14.93,14.9,14.91,15
20100801|2010-07-22 14:30,22,14.91,14.91,14.91,14.91,1
20100801|2010-07-22 15:30,22,14.91,14.91,14.91,14.91,2
20100801|2010-07-22 17:00,23,14.85,14.85,14.85,14.85,3
20100801|2010-07-22 20:30,23,14.91,14.93,14.91,14.93,5
20100801|2010-07-22 21:00,23,14.9,14.9,14.88,14.88,2
20100801|2010-07-23 07:30,23,14.9,14.9,14.9,14.9,1
20100801|2010-07-23 08:30,23,14.9,14.91,14.9,14.91,2
20100801|2010-07-23 09:00,23,14.93,14.93,14.92,14.93,17
20100801|2010-07-23 10:00,23,14.92,14.92,14.92,14.92,2
20100801|2010-07-23 10:30,23,14.94,14.94,14.9,14.9,17
20100801|2010-07-23 11:00,23,14.9,14.91,14.9,14.91,11
20100801|2010-07-23 11:30,23,14.91,14.91,14.9,14.9,3
20100801|2010-07-23 12:00,23,14.9,14.9,14.9,14.9,4
20100801|2010-07-23 12:30,23,14.9,14.9,14.9,14.9,1
20100801|2010-07-23 13:00,23,14.92,14.94,14.92,14.94,11
20100801|2010-07-23 13:30,23,14.95,14.97,14.95,14.97,4
20100801|2010-07-25 17:30,26,14.92,14.92,14.92,14.92,1
20100801|2010-07-25 19:30,26,14.97,14.97,14.97,14.97,10
20100801|2010-07-25 20:30,26,14.97,14.97,14.97,14.97,1
20100801|2010-07-25 21:00,26,15,15,14.93,14.93,15
20100801|2010-07-26 09:00,26,14.98,15,14.98,15,14
20100801|2010-07-26 10:00,26,14.99,14.99,14.97,14.99,13
20100801|2010-07-26 10:30,26,14.99,15,14.93,14.93,29
20100801|2010-07-26 12:30,26,14.99,15.03,14.99,15,54
20100801|2010-07-26 13:00,26,15.03,15.04,15,15.04,10
20100801|2010-07-26 13:30,26,15.04,15.04,15.04,15.04,4
20100801|2010-07-26 14:00,26,15.04,15.04,15.04,15.04,1
20100801|2010-07-26 15:00,26,15.01,15.01,15.01,15.01,1
20100801|2010-07-26 15:30,26,15.01,15.01,15.01,15.01,10
20100801|2010-07-26 21:30,27,14.98,14.98,14.98,14.98,3
20100801|2010-07-27 06:30,27,15,15,15,15,3
20100801|2010-07-27 07:30,27,15.03,15.03,15.03,15.03,5
20100801|2010-07-27 08:00,27,15.04,15.04,15.04,15.04,1
20100801|2010-07-27 08:30,27,15.01,15.01,15.01,15.01,1
20100801|2010-07-27 09:00,27,15.04,15.07,15.04,15.07,5
20100801|2010-07-27 09:30,27,15.05,15.06,15.03,15.06,6
20100801|2010-07-27 10:00,27,15.03,15.03,15.03,15.03,4
20100801|2010-07-27 10:30,27,15.06,15.06,15.02,15.02,9
20100801|2010-07-27 11:30,27,15.01,15.01,15.01,15.01,3
20100801|2010-07-27 12:00,27,15,15,15,15,10
20100801|2010-07-27 12:30,27,15,15,15,15,8
20100801|2010-07-27 13:00,27,15,15,15,15,54
20100801|2010-07-27 14:00,27,14.99,14.99,14.99,14.99,1
20100801|2010-07-27 15:30,27,15,15,15,15,1
20100801|2010-07-27 17:00,28,14.95,14.95,14.94,14.94,2
20100801|2010-07-27 19:00,28,14.97,14.97,14.97,14.97,1
20100801|2010-07-27 20:00,28,14.97,14.97,14.97,14.97,1
20100801|2010-07-28 06:30,28,14.97,14.97,14.97,14.97,1
20100801|2010-07-28 07:00,28,14.98,14.98,14.98,14.98,28
20100801|2010-07-28 09:00,28,14.98,14.98,14.98,14.98,17
20100801|2010-07-28 09:30,28,14.98,14.98,14.95,14.95,41
20100801|2010-07-28 10:00,28,14.95,14.95,14.91,14.91,97
20100801|2010-07-28 10:30,28,14.95,14.95,14.85,14.86,28
20100801|2010-07-28 11:00,28,14.9,14.91,14.88,14.88,11
20100801|2010-07-28 11:30,28,14.89,14.89,14.86,14.86,14
20100801|2010-07-28 12:00,28,14.88,14.9,14.88,14.9,21
20100801|2010-07-28 12:30,28,14.9,14.9,14.89,14.89,9
20100801|2010-07-28 13:00,28,14.91,14.91,14.89,14.89,4
20100801|2010-07-28 13:30,28,14.89,14.89,14.89,14.89,2
20100801|2010-07-28 15:00,28,14.89,14.89,14.88,14.88,2
20100801|2010-07-28 15:30,28,14.87,14.87,14.87,14.87,1
20100801|2010-07-28 17:00,29,14.84,14.84,14.84,14.84,1
20100801|2010-07-29 06:00,29,14.87,14.87,14.87,14.87,1
20100801|2010-07-29 07:00,29,14.9,14.9,14.9,14.9,3
20100801|2010-07-29 09:30,29,14.91,14.91,14.91,14.91,1
20100801|2010-07-29 10:00,29,14.92,14.92,14.92,14.92,1
20100801|2010-07-29 10:30,29,14.9,14.9,14.88,14.9,10
20100801|2010-07-29 11:30,29,14.92,14.92,14.92,14.92,3
20100801|2010-07-29 13:00,29,14.92,14.95,14.88,14.89,35
20100801|2010-07-29 13:30,29,14.9,14.9,14.9,14.9,2
20100801|2010-07-29 14:30,29,14.9,14.9,14.9,14.9,1
20100801|2010-07-29 15:30,29,14.9,14.9,14.9,14.9,1
20100801|2010-07-29 21:30,30,14.88,14.88,14.88,14.88,1
20100801|2010-07-30 07:00,30,14.93,14.93,14.93,14.93,10
20100801|2010-07-30 07:30,30,14.93,14.95,14.93,14.93,22
20100801|2010-07-30 08:00,30,14.96,14.96,14.93,14.93,4
20100801|2010-07-30 08:30,30,14.93,14.94,14.93,14.94,2
20100801|2010-07-30 09:00,30,14.94,14.94,14.94,14.94,1
20100801|2010-07-30 10:00,30,14.93,14.95,14.93,14.94,15
20100801|2010-07-30 10:30,30,14.93,14.94,14.93,14.93,29
20100801|2010-07-30 11:00,30,14.93,14.93,14.9,14.9,15
20100801|2010-07-30 11:30,30,14.92,14.93,14.92,14.93,7
20100801|2010-07-30 12:00,30,14.93,14.95,14.93,14.93,6
20100801|2010-07-30 12:30,30,14.94,14.94,14.93,14.93,3
20100801|2010-07-30 13:00,30,14.93,14.94,14.93,14.94,5
20100801|2010-08-01 17:00,2,14.9,14.9,14.9,14.9,1
20100801|2010-08-01 20:00,2,14.95,14.95,14.95,14.95,1
20100801|2010-08-01 20:30,2,14.95,14.95,14.95,14.95,1
20100801|2010-08-02 09:30,2,14.95,14.95,14.95,14.95,2
20100801|2010-08-02 10:00,2,14.95,14.95,14.95,14.95,35
20100801|2010-08-02 10:30,2,14.95,14.97,14.95,14.95,19
20100801|2010-08-02 11:00,2,14.95,14.96,14.95,14.96,3
20100801|2010-08-02 11:30,2,14.96,14.96,14.96,14.96,1
20100801|2010-08-02 12:00,2,14.96,14.97,14.96,14.97,7
20100801|2010-08-02 13:00,2,14.99,14.99,14.97,14.99,8
20100801|2010-08-02 18:30,3,14.95,14.95,14.95,14.95,1
20100801|2010-08-02 23:00,3,14.96,14.96,14.96,14.96,1
20100801|2010-08-03 06:30,3,14.96,14.96,14.96,14.96,1
20100801|2010-08-03 07:30,3,14.97,14.97,14.97,14.97,2
20100801|2010-08-03 09:00,3,14.97,14.97,14.97,14.97,1
20100801|2010-08-03 10:00,3,14.98,14.98,14.98,14.98,1
20100801|2010-08-03 10:30,3,14.99,14.99,14.94,14.94,94
20100801|2010-08-03 11:00,3,14.93,14.94,14.91,14.91,6
20100801|2010-08-03 12:00,3,14.91,14.91,14.91,14.91,8
20100801|2010-08-03 12:30,3,14.91,14.91,14.91,14.91,6
20100801|2010-08-03 13:00,3,14.93,14.95,14.92,14.92,22
20100801|2010-08-03 13:30,3,14.92,14.92,14.92,14.92,2
20100801|2010-08-03 15:00,3,14.94,14.95,14.94,14.95,6
20100801|2010-08-03 15:30,3,14.95,14.95,14.95,14.95,2
20100801|2010-08-03 18:30,4,14.95,14.95,14.95,14.95,10
20100801|2010-08-04 07:00,4,14.94,14.94,14.94,14.94,3
20100801|2010-08-04 08:30,4,14.95,14.96,14.94,14.96,6
20100801|2010-08-04 09:00,4,14.96,14.96,14.96,14.96,2
20100801|2010-08-04 09:30,4,14.96,14.96,14.96,14.96,5
20100801|2010-08-04 10:30,4,14.96,14.98,14.93,14.93,36
20100801|2010-08-04 12:30,4,14.94,14.94,14.94,14.94,1
20100801|2010-08-04 13:00,4,14.93,14.93,14.93,14.93,9
20100801|2010-08-04 13:30,4,14.93,14.94,14.93,14.93,6
20100801|2010-08-04 14:00,4,14.95,14.95,14.95,14.95,6
20100801|2010-08-04 14:30,4,14.96,14.98,14.96,14.98,20
20100801|2010-08-04 15:00,4,14.97,14.97,14.97,14.97,5
20100801|2010-08-04 17:00,5,14.95,14.95,14.95,14.95,4
20100801|2010-08-04 17:30,5,14.92,14.92,14.92,14.92,1
20100801|2010-08-05 07:30,5,14.95,14.95,14.95,14.95,1
20100801|2010-08-05 08:00,5,14.96,14.96,14.96,14.96,1
20100801|2010-08-05 09:00,5,14.95,14.96,14.95,14.96,3
20100801|2010-08-05 09:30,5,14.97,14.98,14.97,14.98,20
20100801|2010-08-05 10:30,5,14.98,14.98,14.95,14.95,4
20100801|2010-08-05 12:30,5,14.97,14.97,14.96,14.96,3
20100801|2010-08-06 07:30,6,14.99,15.05,14.99,15,17
20100801|2010-08-06 09:00,6,14.99,15.02,14.99,15.02,6
20100801|2010-08-06 09:30,6,15.01,15.02,15.01,15.02,2
20100801|2010-08-06 10:00,6,14.99,14.99,14.99,14.99,2
20100801|2010-08-06 10:30,6,15.02,15.04,15.01,15.01,28
20100801|2010-08-06 11:00,6,15.02,15.02,15.02,15.02,1
20100801|2010-08-06 11:30,6,15.03,15.03,15.03,15.03,3
20100801|2010-08-06 13:00,6,15.04,15.04,15.04,15.04,4
20100801|2010-08-06 13:30,6,15.04,15.04,15.04,15.04,3
20100801|2010-08-08 19:00,9,15.03,15.03,15.03,15.03,2
20100801|2010-08-08 19:30,9,15.03,15.03,15.03,15.03,29
20100801|2010-08-08 21:00,9,15.04,15.05,15.04,15.04,22
20100801|2010-08-08 22:00,9,15.04,15.04,15.04,15.04,10
20100801|2010-08-09 07:30,9,15.04,15.04,15.04,15.04,1
20100801|2010-08-09 08:30,9,15.04,15.06,15.04,15.05,37
20100801|2010-08-09 09:00,9,15.05,15.06,15.04,15.06,39
20100801|2010-08-09 10:00,9,15.06,15.06,15.06,15.06,6
20100801|2010-08-09 10:30,9,15.07,15.08,15.07,15.07,59
20100801|2010-08-09 11:00,9,15.07,15.07,15.07,15.07,2
20100801|2010-08-09 12:30,9,15.07,15.07,15.07,15.07,7
20100801|2010-08-09 13:00,9,15.07,15.07,15.06,15.06,2
20100801|2010-08-09 14:30,9,15.08,15.08,15.08,15.08,1
20100801|2010-08-10 08:30,10,15.08,15.15,15.08,15.13,27
20100801|2010-08-10 09:00,10,15.1,15.13,15.09,15.09,17
20100801|2010-08-10 09:30,10,15.09,15.1,15.09,15.1,8
20100801|2010-08-10 10:00,10,15.1,15.1,15.1,15.1,14
20100801|2010-08-10 10:30,10,15.1,15.11,15.06,15.06,14
20100801|2010-08-10 11:00,10,15.07,15.07,15.07,15.07,5
20100801|2010-08-10 12:30,10,15.07,15.07,15.06,15.06,6
20100801|2010-08-10 13:00,10,15.06,15.06,15.06,15.06,1
20100801|2010-08-10 15:30,10,15.08,15.08,15.08,15.08,1
20100801|2010-08-11 05:30,11,15.1,15.1,15.1,15.1,2
20100801|2010-08-11 06:00,11,15.07,15.07,15.07,15.07,1
20100801|2010-08-11 09:00,11,15.08,15.09,15.08,15.09,4
20100801|2010-08-11 09:30,11,15.09,15.09,15.09,15.09,2
20100801|2010-08-11 10:30,11,15.08,15.1,15.07,15.09,44
20100801|2010-08-11 11:00,11,15.09,15.09,15.09,15.09,1
20100801|2010-08-11 12:30,11,15.1,15.11,15.1,15.11,6
20100801|2010-08-11 13:00,11,15.09,15.09,15.05,15.05,51
20100801|2010-08-11 13:30,11,15.06,15.07,15.06,15.07,2
20100801|2010-08-12 07:00,12,15.06,15.06,15.06,15.06,1
20100801|2010-08-12 09:00,12,15.09,15.09,15.09,15.09,15
20100801|2010-08-12 09:30,12,15.08,15.08,15.08,15.08,2
20100801|2010-08-12 10:30,12,15.08,15.08,15.08,15.08,3
20100801|2010-08-12 11:00,12,15.08,15.08,15.08,15.08,2
20100801|2010-08-12 12:00,12,15.08,15.08,15.08,15.08,1
20100801|2010-08-12 13:00,12,15.08,15.08,15.08,15.08,1
20100801|2010-08-12 13:30,12,15.08,15.08,15.08,15.08,2
20100801|2010-08-12 14:00,12,15.08,15.08,15.08,15.08,1
20100801|2010-08-12 14:30,12,15.08,15.08,15.08,15.08,1
20100801|2010-08-12 15:00,12,15.08,15.08,15.08,15.08,2
20100801|2010-08-13 08:30,13,15.08,15.08,15.07,15.07,4
20100801|2010-08-13 09:00,13,15.08,15.08,15.07,15.07,13
20100801|2010-08-13 09:30,13,15.07,15.07,15.07,15.07,3
20100801|2010-08-13 11:00,13,15.06,15.06,15.05,15.05,9
20100801|2010-08-13 12:30,13,15.06,15.06,15.06,15.06,2
20100801|2010-08-15 20:30,16,15.06,15.06,15.06,15.06,2
20100801|2010-08-15 22:00,16,15.06,15.06,15.06,15.06,2
20100801|2010-08-15 22:30,16,15.06,15.06,15.06,15.06,1
20100801|2010-08-16 05:30,16,15.06,15.06,15.06,15.06,1
20100801|2010-08-16 07:30,16,15.07,15.07,15.07,15.07,4
20100801|2010-08-16 08:00,16,15.08,15.08,15.08,15.08,2
20100801|2010-08-16 08:30,16,15.08,15.08,15.08,15.08,4
20100801|2010-08-16 11:00,16,15.1,15.1,15.1,15.1,2
20100801|2010-08-16 11:30,16,15.1,15.1,15.1,15.1,7
20100801|2010-08-16 12:30,16,15.08,15.08,15.07,15.07,13
20100801|2010-08-16 13:00,16,15.08,15.08,15.05,15.07,42
20100801|2010-08-16 15:30,16,15.07,15.07,15.07,15.07,1
20100801|2010-08-17 12:00,17,15.08,15.08,15.07,15.07,2
20100801|2010-08-18 10:30,18,15.1,15.11,15.1,15.11,11
20100801|2010-08-18 12:00,18,15.1,15.1,15.1,15.1,1
20100801|2010-08-18 13:00,18,15.1,15.1,15.1,15.1,2
20100801|2010-08-19 10:30,19,15.09,15.1,15.09,15.1,2
20100801|2010-08-19 11:00,19,15.09,15.09,15.09,15.09,1
20100801|2010-08-19 13:30,19,15.09,15.09,15.09,15.09,1
20100801|2010-08-20 07:30,20,15.13,15.13,15.08,15.08,2
20100801|2010-08-20 09:00,20,15.1,15.12,15.1,15.12,19
20100801|2010-08-20 09:30,20,15.12,15.12,15.12,15.12,1
20100801|2010-08-20 10:00,20,15.12,15.12,15.12,15.12,8
20100801|2010-08-20 10:30,20,15.12,15.13,15.12,15.13,5
20100801|2010-08-20 11:00,20,15.14,15.14,15.14,15.14,2
20100801|2010-08-20 12:00,20,15.12,15.12,15.12,15.12,1
20100801|2010-08-20 12:30,20,15.14,15.14,15.14,15.14,5
20100801|2010-08-20 13:00,20,15.14,15.14,15.14,15.14,4
20100801|2010-08-20 13:30,20,15.15,15.15,15.13,15.14,11
20100801|2010-08-23 07:30,23,15.14,15.14,15.14,15.14,5
20100801|2010-08-23 10:30,23,15.14,15.14,15.14,15.14,12
20100801|2010-08-23 11:00,23,15.14,15.14,15.14,15.14,4
20100801|2010-08-23 13:30,23,15.14,15.14,15.14,15.14,140
20100801|2010-08-24 10:30,24,15.16,15.16,15.16,15.16,2
20100801|2010-08-24 13:00,24,15.15,15.15,15.15,15.15,3
20100801|2010-08-25 07:00,25,15.16,15.16,15.16,15.16,10
20100801|2010-08-25 07:30,25,15.15,15.15,15.15,15.15,3
20100801|2010-08-25 08:30,25,15.15,15.16,15.15,15.15,7
20100801|2010-08-25 09:30,25,15.15,15.15,15.15,15.15,2
20100801|2010-08-26 10:00,26,15.15,15.15,15.15,15.15,1
20100801|2010-08-26 10:30,26,15.14,15.15,15.14,15.15,6
20100801|2010-08-26 14:30,26,15.15,15.15,15.15,15.15,1
20100801|2010-08-26 15:30,26,15.16,15.16,15.16,15.16,3
20100801|2010-08-27 07:30,27,15.15,15.15,15.15,15.15,1
20100801|2010-08-27 08:30,27,15.15,15.15,15.15,15.15,2
20100801|2010-08-27 09:00,27,15.15,15.15,15.15,15.15,2
20100801|2010-08-27 10:00,27,15.14,15.14,15.14,15.14,3
20100801|2010-08-27 11:30,27,15.15,15.15,15.15,15.15,2
20100801|2010-08-27 12:30,27,15.16,15.16,15.16,15.16,1
20100801|2010-08-27 13:00,27,15.15,15.15,15.14,15.14,2
20100801|2010-08-30 09:00,30,15.14,15.14,15.14,15.14,1
20100801|2010-08-30 11:00,30,15.15,15.15,15.15,15.15,6
20100801|2010-08-30 12:00,30,15.15,15.15,15.15,15.15,1
20100801|2010-08-30 12:30,30,15.15,15.15,15.15,15.15,3
20100801|2010-08-30 13:00,30,15.15,15.15,15.15,15.15,7
20100801|2010-08-30 14:30,30,15.16,15.16,15.16,15.16,3
20100801|2010-08-31 08:30,31,15.15,15.15,15.15,15.15,2
20100901|2008-10-03 16:00,3,17.2,17.2,17.2,17.2,0
20100901|2008-10-06 16:00,6,17.2,17.2,17.2,17.2,0
20100901|2008-10-07 16:00,7,17.2,17.2,17.2,17.2,0
20100901|2008-10-08 16:00,8,17.2,17.2,17.2,17.2,0
20100901|2008-10-09 16:00,9,17.2,17.2,17.2,17.2,0
20100901|2008-10-10 16:00,10,17.2,17.2,17.2,17.2,0
20100901|2008-10-13 16:00,13,17.2,17.2,17.2,17.2,0
20100901|2008-10-14 16:00,14,17.2,17.2,17.2,17.2,0
20100901|2008-10-15 16:00,15,17.2,17.2,17.2,17.2,0
20100901|2008-10-16 16:00,16,17.15,17.15,17.15,17.15,0
20100901|2008-10-17 16:00,17,16.75,16.75,16.75,16.75,0
20100901|2008-10-20 16:00,20,16.75,16.75,16.75,16.75,0
20100901|2008-10-21 16:00,21,16.75,16.75,16.75,16.75,0
20100901|2008-10-22 16:00,22,16.75,16.75,16.75,16.75,0
20100901|2008-10-23 16:00,23,16.75,16.75,16.75,16.75,0
20100901|2008-10-24 16:00,24,16.44,16.44,16.44,16.44,0
20100901|2008-10-27 16:00,27,16.44,16.44,16.44,16.44,0
20100901|2008-10-28 16:00,28,16.42,16.42,16.42,16.42,0
20100901|2008-10-29 16:00,29,16.42,16.42,16.42,16.42,0
20100901|2008-10-30 16:00,30,16.42,16.42,16.42,16.42,0
20100901|2008-10-31 16:00,31,16.42,16.42,16.42,16.42,0
20100901|2009-01-27 11:00,27,15.29,15.3,15.29,15.29,4
20100901|2009-01-27 11:30,27,15.29,15.29,15.29,15.29,6
20100901|2009-02-03 08:30,3,15.11,15.11,15.11,15.11,1
20100901|2009-02-20 13:00,20,15.11,15.11,15.11,15.11,1
20100901|2009-02-23 09:00,23,15.11,15.11,15.11,15.11,9
20100901|2009-02-24 11:00,24,15.09,15.09,15.09,15.09,1
20100901|2009-03-02 09:00,2,15.15,15.15,15.15,15.15,1
20100901|2009-03-16 13:00,16,15.3,15.3,15.3,15.3,1
20100901|2009-03-16 15:00,16,15.3,15.36,15.3,15.36,13
20100901|2009-03-17 11:00,17,15.36,15.36,15.36,15.36,2
20100901|2009-03-18 10:00,18,15.41,15.41,15.41,15.41,1
20100901|2009-03-19 20:30,20,15.6,15.6,15.6,15.6,1
20100901|2009-03-24 07:30,24,15.65,15.65,15.65,15.65,1
20100901|2009-03-26 09:00,26,15.77,15.77,15.77,15.77,1
20100901|2009-04-03 11:30,3,15.76,15.76,15.76,15.76,1
20100901|2009-04-03 13:00,3,15.75,15.75,15.75,15.75,1
20100901|2009-04-09 12:30,9,15.85,15.85,15.85,15.85,1
20100901|2009-04-13 10:30,13,15.87,15.87,15.87,15.87,1
20100901|2009-04-16 10:00,16,15.86,15.86,15.86,15.86,2
20100901|2009-04-16 12:00,16,15.87,15.87,15.87,15.87,4
20100901|2009-04-17 10:00,17,15.87,15.87,15.87,15.87,2
20100901|2009-04-17 12:30,17,15.87,15.87,15.87,15.87,3
20100901|2009-04-21 09:30,21,15.87,15.87,15.87,15.87,2
20100901|2009-04-27 17:30,28,15.85,15.85,15.85,15.85,1
20100901|2009-04-28 12:30,28,15.65,15.65,15.65,15.65,1
20100901|2009-04-29 11:30,29,15.8,15.8,15.8,15.8,1
20100901|2009-05-04 12:00,4,15.76,15.76,15.76,15.76,1
20100901|2009-05-05 11:00,5,15.65,15.65,15.65,15.65,1
20100901|2009-05-07 13:00,7,15.7,15.7,15.7,15.7,1
20100901|2009-05-11 13:00,11,15.8,15.8,15.8,15.8,1
20100901|2009-05-12 10:00,12,15.89,15.89,15.89,15.89,1
20100901|2009-05-13 10:00,13,15.9,15.9,15.9,15.9,1
20100901|2009-05-13 10:30,13,15.93,15.93,15.93,15.93,1
20100901|2009-05-13 11:00,13,15.96,15.96,15.96,15.96,1
20100901|2009-05-13 11:30,13,15.96,15.99,15.96,15.99,2
20100901|2009-05-14 08:00,14,16.02,16.02,16.02,16.02,1
20100901|2009-05-15 10:30,15,15.84,15.84,15.84,15.84,1
20100901|2009-05-15 12:30,15,15.93,15.93,15.93,15.93,1
20100901|2009-05-15 13:00,15,15.85,15.85,15.85,15.85,3
20100901|2009-05-19 11:30,19,15.83,15.83,15.83,15.83,1
20100901|2009-05-19 12:00,19,15.83,15.83,15.83,15.83,2
20100901|2009-05-20 09:30,20,15.83,15.83,15.83,15.83,2
20100901|2009-05-20 10:00,20,15.85,15.88,15.85,15.86,4
20100901|2009-05-20 10:30,20,15.86,15.86,15.86,15.86,2
20100901|2009-05-20 12:00,20,15.83,15.83,15.83,15.83,2
20100901|2009-05-20 13:00,20,15.85,15.85,15.85,15.85,2
20100901|2009-05-21 11:00,21,15.8,15.8,15.8,15.8,2
20100901|2009-05-26 11:30,26,15.75,15.75,15.65,15.65,11
20100901|2009-05-27 10:30,27,15.75,15.75,15.75,15.75,1
20100901|2009-05-27 11:30,27,15.8,15.8,15.8,15.8,2
20100901|2009-05-28 12:30,28,15.85,15.85,15.85,15.85,2
20100901|2009-05-29 11:30,29,15.93,15.93,15.93,15.93,1
20100901|2009-06-03 11:00,3,15.85,15.85,15.85,15.85,1
20100901|2009-06-03 12:00,3,15.86,15.86,15.86,15.86,2
20100901|2009-06-04 10:30,4,15.8,15.8,15.8,15.8,1
20100901|2009-06-04 13:00,4,15.8,15.8,15.8,15.8,1
20100901|2009-06-05 12:00,5,15.8,15.8,15.8,15.8,1
20100901|2009-06-05 12:30,5,15.8,15.8,15.8,15.8,1
20100901|2009-06-08 14:00,8,15.8,15.8,15.8,15.8,1
20100901|2009-06-09 12:00,9,15.8,15.8,15.8,15.8,1
20100901|2009-06-10 13:00,10,15.79,15.8,15.79,15.8,2
20100901|2009-06-16 12:30,16,15.75,15.77,15.75,15.77,2
20100901|2009-06-16 13:30,16,15.7,15.7,15.7,15.7,1
20100901|2009-06-17 11:00,17,15.73,15.73,15.73,15.73,1
20100901|2009-06-17 12:00,17,15.73,15.73,15.73,15.73,1
20100901|2009-06-17 12:30,17,15.78,15.78,15.75,15.78,3
20100901|2009-06-17 13:00,17,15.75,15.75,15.75,15.75,1
20100901|2009-06-18 11:00,18,15.65,15.65,15.65,15.65,2
20100901|2009-06-18 11:30,18,15.7,15.7,15.7,15.7,1
20100901|2009-06-19 12:00,19,15.54,15.65,15.54,15.65,4
20100901|2009-06-19 12:30,19,15.55,15.55,15.4,15.4,22
20100901|2009-06-19 13:00,19,15.64,15.74,15.45,15.65,16
20100901|2009-06-19 13:30,19,15.61,15.61,15.61,15.61,1
20100901|2009-06-22 09:00,22,15.5,15.5,15.4,15.4,11
20100901|2009-06-22 09:30,22,15.55,15.58,15.45,15.45,7
20100901|2009-06-22 10:00,22,15.45,15.45,15.45,15.45,2
20100901|2009-06-22 10:30,22,15.45,15.45,15.45,15.45,9
20100901|2009-06-22 12:30,22,15.45,15.45,15.45,15.45,5
20100901|2009-06-22 14:00,22,15.52,15.52,15.52,15.52,1
20100901|2009-06-23 07:00,23,15.41,15.41,15.4,15.4,6
20100901|2009-06-23 10:30,23,15.4,15.4,15.4,15.4,1
20100901|2009-06-24 15:00,24,15.4,15.4,15.4,15.4,1
20100901|2009-06-25 11:00,25,15.49,15.49,15.49,15.49,1
20100901|2009-06-25 12:00,25,15.47,15.5,15.47,15.5,6
20100901|2009-06-25 12:30,25,15.48,15.48,15.47,15.47,5
20100901|2009-06-26 11:30,26,15.45,15.6,15.45,15.5,12
20100901|2009-06-29 12:30,29,15.44,15.5,15.44,15.5,2
20100901|2009-06-30 11:30,30,15.4,15.4,15.4,15.4,1
20100901|2009-07-01 10:00,1,15.45,15.45,15.45,15.45,1
20100901|2009-07-01 11:00,1,15.4,15.4,15.4,15.4,1
20100901|2009-07-06 10:00,6,15.45,15.45,15.45,15.45,1
20100901|2009-07-06 10:30,6,15.4,15.4,15.4,15.4,1
20100901|2009-07-06 15:00,6,15.25,15.25,15.25,15.25,1
20100901|2009-07-06 15:30,6,15.25,15.25,15.25,15.25,3
20100901|2009-07-07 07:30,7,15.3,15.3,15.3,15.3,4
20100901|2009-07-07 11:00,7,15.33,15.33,15.33,15.33,1
20100901|2009-07-07 11:30,7,15.35,15.39,15.35,15.39,2
20100901|2009-07-07 13:00,7,15.4,15.4,15.4,15.4,1
20100901|2009-07-08 09:00,8,15.45,15.45,15.45,15.45,1
20100901|2009-07-08 10:00,8,15.52,15.52,15.52,15.52,2
20100901|2009-07-09 14:00,9,15.4,15.4,15.4,15.4,1
20100901|2009-07-10 08:00,10,15.4,15.4,15.4,15.4,1
20100901|2009-07-10 09:00,10,15.46,15.46,15.46,15.46,1
20100901|2009-07-10 09:30,10,15.49,15.5,15.49,15.5,5
20100901|2009-07-10 10:00,10,15.55,15.55,15.55,15.55,1
20100901|2009-07-13 09:00,13,15.55,15.55,15.55,15.55,2
20100901|2009-07-13 11:30,13,15.59,15.59,15.59,15.59,1
20100901|2009-07-14 09:30,14,15.63,15.63,15.63,15.63,2
20100901|2009-07-14 10:00,14,15.64,15.71,15.64,15.71,2
20100901|2009-07-14 11:00,14,15.71,15.71,15.71,15.71,2
20100901|2009-07-14 13:00,14,15.68,15.68,15.68,15.68,1
20100901|2009-07-15 08:00,15,15.78,15.78,15.78,15.78,1
20100901|2009-07-15 09:00,15,15.79,15.89,15.79,15.89,3
20100901|2009-07-15 10:00,15,15.89,15.89,15.89,15.89,1
20100901|2009-07-16 05:30,16,15.92,15.92,15.92,15.92,1
20100901|2009-07-16 09:30,16,15.9,15.9,15.89,15.89,3
20100901|2009-07-16 10:00,16,15.9,15.9,15.9,15.9,2
20100901|2009-07-16 11:00,16,15.93,15.93,15.93,15.93,2
20100901|2009-07-16 12:00,16,15.9,15.9,15.9,15.9,1
20100901|2009-07-16 12:30,16,15.99,15.99,15.99,15.99,1
20100901|2009-07-17 08:30,17,15.9,15.9,15.9,15.9,1
20100901|2009-07-17 09:30,17,15.93,16,15.93,16,2
20100901|2009-07-17 11:00,17,15.92,15.92,15.92,15.92,1
20100901|2009-07-17 13:00,17,15.94,15.94,15.94,15.94,3
20100901|2009-07-20 09:00,20,15.94,15.94,15.94,15.94,3
20100901|2009-07-20 10:30,20,15.92,15.94,15.92,15.94,2
20100901|2009-07-20 12:30,20,15.98,15.98,15.98,15.98,3
20100901|2009-07-21 08:30,21,15.99,15.99,15.99,15.99,2
20100901|2009-07-21 12:00,21,15.88,15.88,15.88,15.88,1
20100901|2009-07-21 12:30,21,15.95,15.95,15.95,15.95,1
20100901|2009-07-21 13:00,21,15.93,15.93,15.93,15.93,1
20100901|2009-07-22 13:00,22,15.9,15.9,15.9,15.9,1
20100901|2009-07-23 11:00,23,15.87,15.92,15.87,15.92,2
20100901|2009-07-23 12:30,23,15.96,15.96,15.96,15.96,1
20100901|2009-07-23 13:00,23,15.98,15.98,15.98,15.98,1
20100901|2009-07-24 10:00,24,15.95,15.95,15.95,15.95,1
20100901|2009-07-27 09:00,27,16,16,16,16,2
20100901|2009-07-27 12:00,27,15.95,15.95,15.95,15.95,6
20100901|2009-07-28 08:00,28,15.9,15.9,15.9,15.9,1
20100901|2009-07-28 11:00,28,15.93,15.93,15.93,15.93,1
20100901|2009-07-29 08:30,29,15.93,15.93,15.93,15.93,13
20100901|2009-07-29 14:30,29,15.78,15.78,15.78,15.78,1
20100901|2009-07-29 20:00,30,15.75,15.75,15.75,15.75,1
20100901|2009-07-30 10:30,30,15.75,15.75,15.75,15.75,1
20100901|2009-07-30 11:30,30,15.75,15.75,15.75,15.75,1
20100901|2009-07-30 12:00,30,15.72,15.72,15.72,15.72,1
20100901|2009-08-03 11:00,3,15.8,15.8,15.8,15.8,2
20100901|2009-08-03 12:30,3,15.75,15.75,15.75,15.75,1
20100901|2009-08-03 13:00,3,15.9,15.9,15.9,15.9,1
20100901|2009-08-04 09:30,4,15.74,15.84,15.74,15.84,2
20100901|2009-08-04 11:30,4,15.63,15.63,15.55,15.55,5
20100901|2009-08-04 12:00,4,15.53,15.53,15.48,15.5,5
20100901|2009-08-04 12:30,4,15.5,15.5,15.5,15.5,1
20100901|2009-08-04 13:00,4,15.59,15.59,15.59,15.59,1
20100901|2009-08-04 17:00,5,15.41,15.41,15.41,15.41,1
20100901|2009-08-05 06:00,5,15.54,15.56,15.54,15.56,5
20100901|2009-08-05 08:30,5,15.59,15.6,15.59,15.6,2
20100901|2009-08-05 09:30,5,15.68,15.68,15.68,15.68,1
20100901|2009-08-05 10:00,5,15.65,15.65,15.65,15.65,1
20100901|2009-08-05 10:30,5,15.6,15.6,15.58,15.58,3
20100901|2009-08-05 11:00,5,15.57,15.57,15.57,15.57,1
20100901|2009-08-07 10:00,7,15.63,15.63,15.63,15.63,1
20100901|2009-08-07 12:00,7,15.65,15.65,15.65,15.65,1
20100901|2009-08-10 10:30,10,15.6,15.6,15.6,15.6,1
20100901|2009-08-10 11:00,10,15.55,15.55,15.55,15.55,1
20100901|2009-08-10 11:30,10,15.55,15.55,15.55,15.55,1
20100901|2009-08-10 19:00,11,15.69,15.69,15.69,15.69,1
20100901|2009-08-11 07:00,11,15.6,15.6,15.6,15.6,1
20100901|2009-08-11 10:00,11,15.55,15.55,15.55,15.55,1
20100901|2009-08-11 12:30,11,15.55,15.55,15.55,15.55,2
20100901|2009-08-11 21:00,12,15.64,15.64,15.64,15.64,1
20100901|2009-08-12 10:30,12,15.55,15.55,15.52,15.52,2
20100901|2009-08-12 11:00,12,15.5,15.6,15.5,15.6,6
20100901|2009-08-12 18:00,13,15.6,15.6,15.6,15.6,1
20100901|2009-08-13 11:30,13,15.51,15.51,15.51,15.51,1
20100901|2009-08-13 13:00,13,15.49,15.49,15.49,15.49,3
20100901|2009-08-13 15:30,13,15.4,15.43,15.4,15.43,7
20100901|2009-08-14 11:00,14,15.48,15.49,15.48,15.49,3
20100901|2009-08-14 11:30,14,15.47,15.47,15.47,15.47,1
20100901|2009-08-14 13:00,14,15.49,15.49,15.49,15.49,1
20100901|2009-08-17 10:00,17,15.49,15.49,15.45,15.45,12
20100901|2009-08-17 11:30,17,15.4,15.4,15.4,15.4,5
20100901|2009-08-17 12:00,17,15.4,15.4,15.26,15.26,8
20100901|2009-08-17 12:30,17,15.51,15.51,15.34,15.34,5
20100901|2009-08-17 13:00,17,15.41,15.41,15.41,15.41,2
20100901|2009-08-17 13:30,17,15.41,15.41,15.41,15.41,3
20100901|2009-08-17 14:00,17,15.41,15.41,15.41,15.41,2
20100901|2009-08-17 14:30,17,15.32,15.32,15.28,15.28,6
20100901|2009-08-17 18:00,18,15.25,15.25,15.25,15.25,2
20100901|2009-08-18 07:30,18,15.28,15.28,15.28,15.28,2
20100901|2009-08-18 08:00,18,15.3,15.33,15.3,15.33,8
20100901|2009-08-19 09:30,19,15.24,15.24,15.19,15.19,4
20100901|2009-08-19 10:30,19,15.19,15.31,15.19,15.31,26
20100901|2009-08-19 11:00,19,15.31,15.31,15.31,15.31,1
20100901|2009-08-20 08:00,20,15.31,15.31,15.31,15.31,3
20100901|2009-08-20 12:00,20,15.44,15.44,15.44,15.44,1
20100901|2009-08-20 17:00,21,15.44,15.44,15.44,15.44,1
20100901|2009-08-21 09:00,21,15.47,15.47,15.47,15.47,3
20100901|2009-08-21 09:30,21,15.46,15.46,15.46,15.46,1
20100901|2009-08-21 10:00,21,15.46,15.46,15.46,15.46,1
20100901|2009-08-21 11:00,21,15.49,15.5,15.49,15.5,7
20100901|2009-08-21 11:30,21,15.5,15.5,15.5,15.5,5
20100901|2009-08-21 12:00,21,15.5,15.5,15.5,15.5,1
20100901|2009-08-21 12:30,21,15.45,15.45,15.45,15.45,2
20100901|2009-08-24 12:00,24,15.54,15.73,15.54,15.73,6
20100901|2009-08-24 12:30,24,15.74,15.74,15.74,15.74,1
20100901|2009-08-24 13:30,24,15.73,15.79,15.73,15.79,2
20100901|2009-08-25 08:30,25,15.75,15.75,15.75,15.75,1
20100901|2009-08-26 10:30,26,15.7,15.7,15.7,15.7,1
20100901|2009-08-26 14:00,26,15.55,15.55,15.55,15.55,1
20100901|2009-08-27 08:30,27,15.5,15.7,15.5,15.7,3
20100901|2009-08-27 11:00,27,15.6,15.6,15.6,15.6,6
20100901|2009-08-27 13:00,27,15.68,15.68,15.68,15.68,1
20100901|2009-08-27 13:30,27,15.63,15.63,15.63,15.63,1
20100901|2009-08-28 10:00,28,15.69,15.69,15.69,15.69,3
20100901|2009-08-31 11:30,31,15.52,15.52,15.52,15.52,1
20100901|2009-08-31 13:00,31,15.5,15.5,15.5,15.5,1
20100901|2009-09-01 09:00,1,15.46,15.46,15.46,15.46,1
20100901|2009-09-01 10:00,1,15.4,15.4,15.3,15.3,8
20100901|2009-09-01 10:30,1,15.3,15.3,15.3,15.3,1
20100901|2009-09-01 11:00,1,15.3,15.3,15.24,15.24,5
20100901|2009-09-01 11:30,1,15.25,15.25,15.11,15.11,8
20100901|2009-09-01 12:00,1,15.25,15.38,15.25,15.38,8
20100901|2009-09-01 13:00,1,15.16,15.16,15.16,15.16,1
20100901|2009-09-01 15:30,1,15.4,15.4,15.4,15.4,4
20100901|2009-09-02 09:00,2,15.27,15.38,15.27,15.38,5
20100901|2009-09-02 09:30,2,15.52,15.52,15.52,15.52,1
20100901|2009-09-02 11:30,2,15.34,15.34,15.34,15.34,1
20100901|2009-09-02 12:00,2,15.34,15.36,15.34,15.36,5
20100901|2009-09-02 13:00,2,15.36,15.36,15.35,15.35,2
20100901|2009-09-03 09:00,3,15.45,15.55,15.45,15.55,7
20100901|2009-09-03 13:00,3,15.4,15.4,15.4,15.4,1
20100901|2009-09-03 13:30,3,15.39,15.39,15.37,15.37,2
20100901|2009-09-04 09:30,4,15.34,15.34,15.34,15.34,1
20100901|2009-09-04 13:00,4,15.35,15.35,15.35,15.35,1
20100901|2009-09-08 13:00,8,15.34,15.34,15.34,15.34,1
20100901|2009-09-09 09:00,9,15.25,15.25,15.25,15.25,2
20100901|2009-09-09 09:30,9,15.24,15.24,15.22,15.22,5
20100901|2009-09-09 10:00,9,15.25,15.25,15.25,15.25,3
20100901|2009-09-09 11:00,9,15.25,15.25,15.25,15.25,2
20100901|2009-09-09 12:00,9,15.22,15.35,15.22,15.35,9
20100901|2009-09-10 13:00,10,15.36,15.36,15.36,15.36,1
20100901|2009-09-10 15:00,10,15.37,15.37,15.37,15.37,2
20100901|2009-09-10 15:30,10,15.35,15.35,15.35,15.35,1
20100901|2009-09-11 10:00,11,15.3,15.3,15.3,15.3,1
20100901|2009-09-11 11:00,11,15.3,15.3,15.3,15.3,1
20100901|2009-09-11 11:30,11,15.3,15.3,15.3,15.3,1
20100901|2009-09-11 12:00,11,15.35,15.45,15.35,15.45,3
20100901|2009-09-11 12:30,11,15.4,15.4,15.4,15.4,1
20100901|2009-09-11 13:00,11,15.5,15.5,15.5,15.5,2
20100901|2009-09-14 09:30,14,15.47,15.47,15.47,15.47,1
20100901|2009-09-14 10:00,14,15.48,15.48,15.48,15.48,1
20100901|2009-09-14 10:30,14,15.48,15.48,15.48,15.48,3
20100901|2009-09-14 11:00,14,15.5,15.55,15.48,15.55,25
20100901|2009-09-14 11:30,14,15.59,15.59,15.54,15.59,7
20100901|2009-09-14 12:30,14,15.54,15.54,15.54,15.54,1
20100901|2009-09-14 13:00,14,15.67,15.67,15.67,15.67,1
20100901|2009-09-15 10:30,15,15.67,15.67,15.67,15.67,1
20100901|2009-09-15 12:00,15,15.57,15.57,15.57,15.57,1
20100901|2009-09-15 13:00,15,15.62,15.7,15.62,15.7,6
20100901|2009-09-16 11:00,16,15.58,15.67,15.58,15.67,3
20100901|2009-09-18 10:30,18,15.67,15.67,15.67,15.67,2
20100901|2009-09-18 13:00,18,15.68,15.68,15.68,15.68,1
20100901|2009-09-21 10:30,21,15.7,15.7,15.7,15.7,5
20100901|2009-09-21 11:00,21,15.7,15.7,15.7,15.7,2
20100901|2009-09-21 13:30,21,15.68,15.68,15.68,15.68,6
20100901|2009-09-21 14:30,21,15.69,15.69,15.69,15.69,5
20100901|2009-09-22 12:30,22,15.57,15.57,15.57,15.57,1
20100901|2009-09-22 13:30,22,15.37,15.37,15.37,15.37,1
20100901|2009-09-23 08:30,23,15.53,15.53,15.53,15.53,1
20100901|2009-09-23 10:00,23,15.53,15.53,15.53,15.53,1
20100901|2009-09-23 12:00,23,15.5,15.5,15.5,15.5,1
20100901|2009-09-23 12:30,23,15.55,15.57,15.55,15.57,5
20100901|2009-09-23 13:00,23,15.52,15.52,15.52,15.52,1
20100901|2009-09-24 13:00,24,15.52,15.52,15.52,15.52,1
20100901|2009-09-25 09:00,25,15.51,15.51,15.51,15.51,1
20100901|2009-09-25 10:30,25,15.53,15.53,15.53,15.53,2
20100901|2009-09-28 13:00,28,15.45,15.45,15.45,15.45,1
20100901|2009-09-30 10:30,30,15.45,15.45,15.45,15.45,1
20100901|2009-10-01 11:00,1,15.4,15.48,15.4,15.48,4
20100901|2009-10-01 12:00,1,15.48,15.48,15.45,15.45,6
20100901|2009-10-01 15:00,1,15.39,15.39,15.39,15.39,1
20100901|2009-10-02 10:00,2,15.45,15.45,15.45,15.45,1
20100901|2009-10-02 12:00,2,15.37,15.37,15.37,15.37,1
20100901|2009-10-02 13:00,2,15.44,15.44,15.44,15.44,1
20100901|2009-10-05 09:00,5,15.31,15.35,15.31,15.35,6
20100901|2009-10-05 09:30,5,15.35,15.35,15.35,15.35,5
20100901|2009-10-05 11:00,5,15.3,15.3,15.3,15.3,1
20100901|2009-10-05 11:30,5,15.33,15.33,15.33,15.33,4
20100901|2009-10-05 13:00,5,15.36,15.36,15.36,15.36,1
20100901|2009-10-05 18:30,6,15.27,15.27,15.27,15.27,3
20100901|2009-10-05 19:30,6,15.4,15.4,15.4,15.4,1
20100901|2009-10-06 15:00,6,15.33,15.35,15.33,15.35,6
20100901|2009-10-07 10:30,7,15.38,15.38,15.38,15.38,1
20100901|2009-10-07 11:00,7,15.36,15.36,15.36,15.36,3
20100901|2009-10-07 12:00,7,15.35,15.35,15.35,15.35,1
20100901|2009-10-08 07:00,8,15.39,15.39,15.39,15.39,2
20100901|2009-10-08 09:30,8,15.38,15.38,15.38,15.38,1
20100901|2009-10-08 10:00,8,15.32,15.33,15.32,15.33,2
20100901|2009-10-08 11:00,8,15.38,15.38,15.38,15.38,1
20100901|2009-10-12 09:00,12,15.5,15.51,15.5,15.51,3
20100901|2009-10-12 09:30,12,15.54,15.54,15.5,15.5,5
20100901|2009-10-12 10:00,12,15.5,15.5,15.5,15.5,5
20100901|2009-10-12 10:30,12,15.43,15.43,15.43,15.43,2
20100901|2009-10-12 11:00,12,15.43,15.43,15.43,15.43,3
20100901|2009-10-12 12:30,12,15.49,15.49,15.49,15.49,1
20100901|2009-10-12 13:00,12,15.48,15.48,15.48,15.48,1
20100901|2009-10-12 15:30,12,15.47,15.48,15.47,15.48,2
20100901|2009-10-13 07:00,13,15.48,15.48,15.48,15.48,1
20100901|2009-10-13 10:00,13,15.47,15.47,15.47,15.47,3
20100901|2009-10-13 10:30,13,15.48,15.48,15.47,15.47,8
20100901|2009-10-13 12:30,13,15.44,15.44,15.44,15.44,1
20100901|2009-10-13 13:00,13,15.45,15.45,15.45,15.45,1
20100901|2009-10-14 09:00,14,15.43,15.43,15.43,15.43,1
20100901|2009-10-14 09:30,14,15.43,15.43,15.43,15.43,2
20100901|2009-10-14 10:30,14,15.45,15.45,15.45,15.45,2
20100901|2009-10-14 12:00,14,15.4,15.4,15.4,15.4,11
20100901|2009-10-15 07:30,15,15.4,15.4,15.4,15.4,1
20100901|2009-10-15 11:00,15,15.45,15.45,15.4,15.4,2
20100901|2009-10-15 11:30,15,15.44,15.45,15.44,15.45,2
20100901|2009-10-15 12:00,15,15.45,15.52,15.43,15.45,6
20100901|2009-10-15 13:00,15,15.44,15.44,15.44,15.44,3
20100901|2009-10-16 09:30,16,15.45,15.45,15.4,15.4,10
20100901|2009-10-16 10:00,16,15.4,15.4,15.4,15.4,3
20100901|2009-10-16 11:30,16,15.38,15.38,15.38,15.38,1
20100901|2009-10-19 10:00,19,15.4,15.53,15.4,15.53,2
20100901|2009-10-19 21:30,20,15.49,15.49,15.49,15.49,1
20100901|2009-10-20 11:00,20,15.56,15.56,15.56,15.56,1
20100901|2009-10-20 12:00,20,15.56,15.6,15.56,15.6,4
20100901|2009-10-20 12:30,20,15.69,15.69,15.69,15.69,1
20100901|2009-10-20 13:00,20,15.68,15.68,15.68,15.68,40
20100901|2009-10-20 14:30,20,15.69,15.69,15.69,15.69,1
20100901|2009-10-20 15:00,20,15.59,15.59,15.56,15.56,2
20100901|2009-10-21 08:00,21,15.69,15.7,15.69,15.7,14
20100901|2009-10-21 08:30,21,15.7,15.7,15.7,15.7,7
20100901|2009-10-22 10:00,22,15.65,15.7,15.65,15.7,5
20100901|2009-10-22 10:30,22,15.7,15.7,15.7,15.7,5
20100901|2009-10-22 11:30,22,15.67,15.67,15.67,15.67,1
20100901|2009-10-22 12:30,22,15.6,15.7,15.6,15.7,10
20100901|2009-10-23 08:30,23,15.7,15.7,15.7,15.7,1
20100901|2009-10-23 10:00,23,15.65,15.7,15.65,15.7,2
20100901|2009-10-23 11:30,23,15.7,15.7,15.7,15.7,1
20100901|2009-10-23 12:00,23,15.7,15.74,15.7,15.74,6
20100901|2009-10-23 13:30,23,15.67,15.67,15.65,15.65,2
20100901|2009-10-26 09:00,26,15.77,15.77,15.77,15.77,2
20100901|2009-10-26 09:30,26,15.76,15.76,15.76,15.76,2
20100901|2009-10-26 10:30,26,15.69,15.69,15.69,15.69,1
20100901|2009-10-26 13:00,26,15.78,15.78,15.78,15.78,1
20100901|2009-10-26 14:30,26,15.75,15.75,15.71,15.71,2
20100901|2009-10-27 13:00,27,15.62,15.62,15.6,15.6,4
20100901|2009-10-27 13:30,27,15.61,15.61,15.61,15.61,1
20100901|2009-10-27 17:30,28,15.6,15.6,15.6,15.6,6
20100901|2009-10-28 06:30,28,15.6,15.6,15.6,15.6,1
20100901|2009-10-28 09:00,28,15.62,15.62,15.62,15.62,1
20100901|2009-10-28 09:30,28,15.63,15.63,15.63,15.63,1
20100901|2009-10-29 08:30,29,15.63,15.63,15.63,15.63,1
20100901|2009-10-29 09:00,29,15.65,15.65,15.65,15.65,1
20100901|2009-10-29 10:30,29,15.67,15.67,15.67,15.67,1
20100901|2009-10-29 11:30,29,15.65,15.65,15.65,15.65,1
20100901|2009-10-29 13:00,29,15.7,15.7,15.7,15.7,1
20100901|2009-10-30 08:00,30,15.74,15.74,15.74,15.74,1
20100901|2009-10-30 08:30,30,15.74,15.74,15.74,15.74,2
20100901|2009-10-30 11:30,30,15.7,15.7,15.52,15.52,3
20100901|2009-10-30 12:00,30,15.66,15.66,15.66,15.66,1
20100901|2009-10-30 13:00,30,15.62,15.62,15.6,15.6,2
20100901|2009-11-02 10:00,2,15.75,15.75,15.75,15.75,1
20100901|2009-11-02 10:30,2,15.71,15.71,15.71,15.71,1
20100901|2009-11-02 11:30,2,15.61,15.71,15.61,15.71,2
20100901|2009-11-02 12:00,2,15.61,15.61,15.61,15.61,2
20100901|2009-11-02 12:30,2,15.57,15.57,15.56,15.56,2
20100901|2009-11-02 13:00,2,15.55,15.55,15.55,15.55,1
20100901|2009-11-02 13:30,2,15.52,15.52,15.52,15.52,8
20100901|2009-11-03 09:30,3,15.64,15.64,15.64,15.64,6
20100901|2009-11-03 10:00,3,15.61,15.61,15.52,15.55,9
20100901|2009-11-03 10:30,3,15.63,15.63,15.63,15.63,3
20100901|2009-11-03 12:00,3,15.69,15.69,15.69,15.69,1
20100901|2009-11-03 12:30,3,15.69,15.69,15.69,15.69,1
20100901|2009-11-04 09:30,4,15.63,15.63,15.63,15.63,1
20100901|2009-11-04 12:30,4,15.69,15.69,15.69,15.69,1
20100901|2009-11-04 13:00,4,15.7,15.74,15.7,15.74,2
20100901|2009-11-04 13:30,4,15.74,15.74,15.74,15.74,1
20100901|2009-11-05 07:00,5,15.74,15.75,15.74,15.75,6
20100901|2009-11-05 08:00,5,15.74,15.74,15.74,15.74,1
20100901|2009-11-05 09:00,5,15.7,15.7,15.7,15.7,2
20100901|2009-11-05 10:00,5,15.7,15.7,15.7,15.7,1
20100901|2009-11-05 10:30,5,15.74,15.75,15.74,15.75,3
20100901|2009-11-05 11:30,5,15.75,15.75,15.75,15.75,1
20100901|2009-11-05 12:00,5,15.7,15.7,15.7,15.7,1
20100901|2009-11-05 12:30,5,15.74,15.74,15.7,15.7,3
20100901|2009-11-05 13:00,5,15.69,15.69,15.69,15.69,1
20100901|2009-11-05 13:30,5,15.72,15.72,15.72,15.72,1
20100901|2009-11-06 09:00,6,15.75,15.75,15.75,15.75,2
20100901|2009-11-06 10:00,6,15.75,15.75,15.75,15.75,1
20100901|2009-11-06 10:30,6,15.7,15.7,15.7,15.7,2
20100901|2009-11-09 09:00,9,15.66,15.66,15.65,15.65,3
20100901|2009-11-09 11:00,9,15.62,15.62,15.62,15.62,1
20100901|2009-11-09 11:30,9,15.65,15.65,15.65,15.65,1
20100901|2009-11-09 13:00,9,15.7,15.7,15.7,15.7,1
20100901|2009-11-10 09:30,10,15.72,15.72,15.72,15.72,1
20100901|2009-11-10 10:30,10,15.7,15.7,15.7,15.7,7
20100901|2009-11-10 12:00,10,15.7,15.7,15.7,15.7,1
20100901|2009-11-10 12:30,10,15.7,15.7,15.7,15.7,1
20100901|2009-11-10 13:00,10,15.75,15.75,15.75,15.75,1
20100901|2009-11-11 09:00,11,15.77,15.77,15.77,15.77,1
20100901|2009-11-11 09:30,11,15.72,15.72,15.72,15.72,1
20100901|2009-11-11 10:30,11,15.7,15.7,15.7,15.7,3
20100901|2009-11-11 11:00,11,15.7,15.7,15.7,15.7,2
20100901|2009-11-11 13:00,11,15.7,15.77,15.7,15.72,9
20100901|2009-11-12 11:00,12,15.72,15.72,15.72,15.72,1
20100901|2009-11-12 13:00,12,15.72,15.72,15.72,15.72,1
20100901|2009-11-12 14:00,12,15.72,15.72,15.72,15.72,1
20100901|2009-11-13 09:00,13,15.76,15.76,15.76,15.76,1
20100901|2009-11-13 10:30,13,15.74,15.74,15.74,15.74,1
20100901|2009-11-13 11:00,13,15.79,15.79,15.78,15.78,8
20100901|2009-11-13 13:00,13,15.78,15.78,15.78,15.78,1
20100901|2009-11-13 13:30,13,15.76,15.76,15.76,15.76,3
20100901|2009-11-16 08:30,16,15.76,15.76,15.76,15.76,1
20100901|2009-11-16 10:00,16,15.8,15.85,15.8,15.85,21
20100901|2009-11-16 13:30,16,15.85,15.85,15.85,15.85,1
20100901|2009-11-16 14:30,16,15.83,15.83,15.83,15.83,1
20100901|2009-11-17 09:30,17,15.81,15.82,15.8,15.82,9
20100901|2009-11-17 10:30,17,15.83,15.85,15.82,15.85,11
20100901|2009-11-17 11:00,17,15.85,15.88,15.85,15.88,4
20100901|2009-11-17 12:30,17,15.89,15.9,15.89,15.9,2
20100901|2009-11-17 13:00,17,15.86,15.9,15.86,15.9,2
20100901|2009-11-18 09:00,18,15.9,15.92,15.9,15.92,6
20100901|2009-11-18 09:30,18,15.92,15.92,15.92,15.92,2
20100901|2009-11-18 10:30,18,15.9,15.9,15.9,15.9,1
20100901|2009-11-18 11:30,18,15.88,15.88,15.88,15.88,1
20100901|2009-11-18 12:00,18,15.9,15.9,15.9,15.9,1
20100901|2009-11-18 13:00,18,15.95,15.95,15.95,15.95,1
20100901|2009-11-18 18:00,19,15.97,15.97,15.97,15.97,3
20100901|2009-11-19 12:30,19,15.94,15.94,15.94,15.94,4
20100901|2009-11-19 15:30,19,15.95,15.95,15.92,15.92,3
20100901|2009-11-19 17:00,20,15.93,15.93,15.93,15.93,2
20100901|2009-11-20 09:30,20,15.87,15.89,15.87,15.89,7
20100901|2009-11-20 10:00,20,15.97,15.97,15.97,15.97,1
20100901|2009-11-20 11:00,20,16,16.1,16,16.03,27
20100901|2009-11-20 12:00,20,16.01,16.01,16.01,16.01,5
20100901|2009-11-20 12:30,20,16.03,16.03,16.03,16.03,1
20100901|2009-11-22 19:30,23,16.1,16.1,16.1,16.1,1
20100901|2009-11-23 09:00,23,16.07,16.07,16.07,16.07,1
20100901|2009-11-23 09:30,23,16.08,16.08,16.03,16.03,6
20100901|2009-11-23 10:00,23,16,16,16,16,2
20100901|2009-11-23 10:30,23,15.9,15.9,15.9,15.9,1
20100901|2009-11-23 11:00,23,16.03,16.03,15.99,16.01,4
20100901|2009-11-23 11:30,23,16.03,16.03,16.03,16.03,1
20100901|2009-11-23 12:30,23,16.01,16.01,16.01,16.01,1
20100901|2009-11-23 14:00,23,16.03,16.03,16.03,16.03,1
20100901|2009-11-24 10:00,24,16.02,16.03,16.02,16.03,2
20100901|2009-11-24 12:30,24,16.03,16.03,16.03,16.03,1
20100901|2009-11-25 07:00,25,16,16,16,16,1
20100901|2009-11-25 09:00,25,16.01,16.01,16,16,4
20100901|2009-11-25 09:30,25,16.05,16.05,16.05,16.05,1
20100901|2009-11-25 10:00,25,16.05,16.05,16.05,16.05,6
20100901|2009-11-25 10:30,25,16.05,16.1,16.05,16.1,10
20100901|2009-11-25 11:30,25,16.1,16.1,16.1,16.1,7
20100901|2009-11-25 12:00,25,16.1,16.13,16.1,16.13,4
20100901|2009-11-25 13:00,25,16.11,16.11,16.11,16.11,1
20100901|2009-11-25 13:30,25,16.11,16.11,16.11,16.11,1
20100901|2009-11-25 15:00,25,16.15,16.2,16.15,16.2,2
20100901|2009-11-29 19:00,30,16.1,16.1,16.1,16.1,1
20100901|2009-11-29 19:30,30,16.2,16.2,16.2,16.2,1
20100901|2009-11-30 08:30,30,16.17,16.2,16.12,16.2,5
20100901|2009-11-30 09:00,30,16.17,16.2,16.17,16.17,6
20100901|2009-11-30 09:30,30,16.2,16.2,16.2,16.2,1
20100901|2009-11-30 10:30,30,16.11,16.15,16.1,16.15,6
20100901|2009-11-30 11:00,30,16.14,16.14,16.14,16.14,5
20100901|2009-11-30 11:30,30,16.14,16.14,16.14,16.14,4
20100901|2009-11-30 12:00,30,16.13,16.13,16.12,16.12,10
20100901|2009-11-30 13:00,30,16.13,16.13,16.13,16.13,1
20100901|2009-11-30 13:30,30,16.14,16.14,16.14,16.14,4
20100901|2009-11-30 14:30,30,16.13,16.13,16.13,16.13,10
20100901|2009-11-30 15:00,30,16.13,16.13,16.13,16.13,1
20100901|2009-11-30 15:30,30,16.13,16.13,16.13,16.13,1
20100901|2009-11-30 17:00,1,16.13,16.13,16.13,16.13,3
20100901|2009-12-01 09:30,1,16.13,16.13,16.13,16.13,2
20100901|2009-12-01 10:00,1,16.13,16.13,16.13,16.13,3
20100901|2009-12-01 10:30,1,16.15,16.15,16.15,16.15,2
20100901|2009-12-01 11:00,1,16.18,16.18,16.13,16.13,8
20100901|2009-12-01 11:30,1,16.13,16.13,16.13,16.13,2
20100901|2009-12-01 12:00,1,16.14,16.14,16.14,16.14,1
20100901|2009-12-01 13:00,1,16.19,16.19,16.14,16.14,2
20100901|2009-12-02 07:30,2,16.13,16.13,16.13,16.13,1
20100901|2009-12-02 09:00,2,16.13,16.13,16.13,16.13,11
20100901|2009-12-02 09:30,2,16.13,16.13,16.13,16.13,5
20100901|2009-12-02 12:00,2,16.15,16.15,16.15,16.15,4
20100901|2009-12-02 13:30,2,16.16,16.16,16.16,16.16,5
20100901|2009-12-02 15:00,2,16.15,16.15,16.15,16.15,2
20100901|2009-12-02 15:30,2,16.15,16.15,16.15,16.15,4
20100901|2009-12-03 08:30,3,16.16,16.16,16.16,16.16,2
20100901|2009-12-03 09:00,3,16.15,16.15,16.15,16.15,2
20100901|2009-12-03 10:30,3,16.16,16.16,16.15,16.15,4
20100901|2009-12-03 11:00,3,16.15,16.15,16.15,16.15,1
20100901|2009-12-03 13:00,3,16.16,16.18,16.12,16.18,28
20100901|2009-12-03 13:30,3,16.2,16.2,16.2,16.2,1
20100901|2009-12-03 18:30,4,16.15,16.15,16.15,16.15,4
20100901|2009-12-04 09:00,4,16.15,16.15,16.15,16.15,3
20100901|2009-12-04 10:00,4,16.15,16.15,16.14,16.14,20
20100901|2009-12-04 10:30,4,16.19,16.19,16.19,16.19,1
20100901|2009-12-04 12:00,4,16.19,16.19,16.19,16.19,1
20100901|2009-12-04 13:00,4,16.17,16.17,16.15,16.17,5
20100901|2009-12-07 07:30,7,16.17,16.2,16.17,16.2,15
20100901|2009-12-07 09:00,7,16.2,16.2,16.16,16.16,9
20100901|2009-12-07 09:30,7,16.19,16.2,16.19,16.2,5
20100901|2009-12-07 10:00,7,16.15,16.15,16.15,16.15,1
20100901|2009-12-07 11:30,7,16.19,16.19,16.17,16.17,3
20100901|2009-12-07 12:00,7,16.17,16.17,16.17,16.17,2
20100901|2009-12-07 12:30,7,16.18,16.18,16.18,16.18,1
20100901|2009-12-07 13:00,7,16.17,16.17,16.17,16.17,2
20100901|2009-12-07 17:00,8,16.2,16.2,16.2,16.2,6
20100901|2009-12-08 08:30,8,16.17,16.17,16.17,16.17,1
20100901|2009-12-08 10:00,8,16.15,16.15,16.15,16.15,1
20100901|2009-12-08 11:00,8,16.22,16.24,16.22,16.24,3
20100901|2009-12-08 17:30,9,16.24,16.24,16.24,16.24,1
20100901|2009-12-09 09:30,9,16.17,16.2,16.17,16.2,2
20100901|2009-12-09 10:30,9,16.2,16.2,16.2,16.2,2
20100901|2009-12-09 12:00,9,16.25,16.25,16.25,16.25,5
20100901|2009-12-09 14:00,9,16.25,16.25,16.25,16.25,5
20100901|2009-12-09 14:30,9,16.2,16.2,16.2,16.2,3
20100901|2009-12-10 09:00,10,16.21,16.21,16.21,16.21,1
20100901|2009-12-10 10:00,10,16.2,16.25,16.2,16.25,5
20100901|2009-12-10 10:30,10,16.25,16.25,16.25,16.25,3
20100901|2009-12-10 11:00,10,16.25,16.25,16.25,16.25,2
20100901|2009-12-10 11:30,10,16.26,16.26,16.26,16.26,2
20100901|2009-12-10 12:30,10,16.29,16.29,16.29,16.29,1
20100901|2009-12-11 07:30,11,16.3,16.3,16.3,16.3,2
20100901|2009-12-11 08:00,11,16.3,16.3,16.3,16.3,1
20100901|2009-12-11 09:30,11,16.3,16.3,16.3,16.3,5
20100901|2009-12-11 10:00,11,16.37,16.37,16.37,16.37,1
20100901|2009-12-11 10:30,11,16.33,16.33,16.31,16.31,4
20100901|2009-12-11 11:00,11,16.31,16.31,16.31,16.31,2
20100901|2009-12-11 11:30,11,16.3,16.31,16.3,16.3,3
20100901|2009-12-13 22:00,14,16.35,16.35,16.35,16.35,2
20100901|2009-12-14 09:30,14,16.35,16.35,16.35,16.35,2
20100901|2009-12-14 11:00,14,16.3,16.3,16.3,16.3,1
20100901|2009-12-14 12:00,14,16.27,16.28,16.25,16.25,4
20100901|2009-12-14 13:00,14,16.32,16.32,16.3,16.3,2
20100901|2009-12-14 14:00,14,16.33,16.33,16.33,16.33,1
20100901|2009-12-15 10:30,15,16.25,16.25,16.19,16.19,5
20100901|2009-12-15 12:00,15,16.24,16.24,16.24,16.24,1
20100901|2009-12-15 13:30,15,16.29,16.29,16.29,16.29,1
20100901|2009-12-15 14:00,15,16.29,16.29,16.29,16.29,2
20100901|2009-12-16 09:00,16,16.24,16.24,16.24,16.24,10
20100901|2009-12-16 10:30,16,16.26,16.26,16.26,16.26,1
20100901|2009-12-16 11:00,16,16.24,16.24,16.24,16.24,10
20100901|2009-12-16 12:00,16,16.24,16.24,16.24,16.24,1
20100901|2009-12-16 12:30,16,16.24,16.24,16.24,16.24,2
20100901|2009-12-16 13:00,16,16.24,16.24,16.24,16.24,2
20100901|2009-12-16 13:30,16,16.24,16.24,16.24,16.24,10
20100901|2009-12-17 08:30,17,16.24,16.24,16.24,16.24,2
20100901|2009-12-17 09:00,17,16.22,16.22,16.22,16.22,5
20100901|2009-12-17 09:30,17,16.22,16.22,16.17,16.17,24
20100901|2009-12-17 10:30,17,16.17,16.17,16.17,16.17,2
20100901|2009-12-17 11:00,17,16.17,16.17,16.16,16.16,15
20100901|2009-12-17 11:30,17,16.14,16.14,16.14,16.14,15
20100901|2009-12-17 12:30,17,16.14,16.14,16.14,16.14,1
20100901|2009-12-18 08:30,18,16.13,16.13,16.12,16.12,3
20100901|2009-12-18 11:00,18,16.12,16.12,16.12,16.12,2
20100901|2009-12-18 12:30,18,16.12,16.15,16.12,16.15,5
20100901|2009-12-18 13:00,18,16.16,16.23,16.16,16.2,14
20100901|2009-12-20 19:30,21,16.14,16.14,16.14,16.14,1
20100901|2009-12-21 09:30,21,16.15,16.16,16.15,16.16,2
20100901|2009-12-21 11:30,21,16.16,16.16,16.16,16.16,8
20100901|2009-12-21 18:00,22,16.16,16.16,16.16,16.16,1
20100901|2009-12-22 08:30,22,16.18,16.18,16.16,16.16,3
20100901|2009-12-22 09:00,22,16.16,16.16,16.16,16.16,1
20100901|2009-12-22 10:00,22,16.16,16.16,16.16,16.16,2
20100901|2009-12-22 11:30,22,16.16,16.16,16.14,16.14,19
20100901|2009-12-22 12:00,22,16.13,16.13,16.13,16.13,5
20100901|2009-12-22 13:00,22,16.15,16.15,16.15,16.15,5
20100901|2009-12-22 14:00,22,16.16,16.16,16.16,16.16,2
20100901|2009-12-22 18:30,23,16.13,16.13,16.13,16.13,6
20100901|2009-12-22 19:30,23,16.13,16.13,16.13,16.13,4
20100901|2009-12-23 08:30,23,16.12,16.12,16.12,16.12,1
20100901|2009-12-23 09:00,23,16.13,16.13,16.13,16.13,1
20100901|2009-12-23 09:30,23,16.12,16.12,16.12,16.12,1
20100901|2009-12-23 11:00,23,16.12,16.12,16.12,16.12,3
20100901|2009-12-23 11:30,23,16.11,16.11,16.11,16.11,2
20100901|2009-12-23 12:00,23,16.12,16.12,16.12,16.12,4
20100901|2009-12-23 12:30,23,16.15,16.15,16.15,16.15,5
20100901|2009-12-23 13:00,23,16.11,16.15,16.11,16.15,2
20100901|2009-12-23 13:30,23,16.15,16.15,16.15,16.15,5
20100901|2009-12-24 08:30,24,16.11,16.11,16.11,16.11,2
20100901|2009-12-24 09:30,24,16.11,16.11,16.11,16.11,3
20100901|2009-12-24 11:30,24,16.18,16.2,16.18,16.2,6
20100901|2009-12-28 11:30,28,16.14,16.14,16.14,16.14,1
20100901|2009-12-28 14:00,28,16.14,16.14,16.14,16.14,3
20100901|2009-12-28 15:00,28,16.14,16.14,16.14,16.14,1
20100901|2009-12-29 09:00,29,16.16,16.16,16.16,16.16,1
20100901|2009-12-29 10:00,29,16.16,16.16,16.14,16.14,3
20100901|2009-12-29 10:30,29,16.12,16.12,16.12,16.12,1
20100901|2009-12-29 12:30,29,16.21,16.21,16.21,16.21,1
20100901|2009-12-29 14:00,29,16.21,16.21,16.21,16.21,1
20100901|2009-12-29 14:30,29,16.22,16.22,16.22,16.22,2
20100901|2009-12-30 08:00,30,16.2,16.2,16.2,16.2,2
20100901|2009-12-30 09:30,30,16.18,16.18,16.15,16.15,2
20100901|2009-12-30 10:00,30,16.15,16.15,16.15,16.15,1
20100901|2009-12-30 10:30,30,16.11,16.11,16.11,16.11,1
20100901|2009-12-30 11:00,30,16.11,16.11,16.11,16.11,2
20100901|2009-12-30 12:00,30,16.11,16.11,16.11,16.11,1
20100901|2009-12-30 13:00,30,16.15,16.16,16.15,16.16,2
20100901|2009-12-31 06:00,31,16.11,16.11,16.11,16.11,11
20100901|2009-12-31 07:30,31,16.11,16.11,16.11,16.11,1
20100901|2009-12-31 09:00,31,16.1,16.1,16.1,16.1,1
20100901|2009-12-31 09:30,31,16.11,16.11,16.1,16.1,9
20100901|2009-12-31 10:00,31,16.11,16.11,16.11,16.11,3
20100901|2009-12-31 10:30,31,16.1,16.11,16.1,16.11,40
20100901|2009-12-31 11:30,31,16.11,16.11,16.11,16.11,1
20100901|2009-12-31 14:00,31,16.11,16.11,16.11,16.11,1
20100901|2010-01-04 06:00,4,16.1,16.1,16.1,16.1,5
20100901|2010-01-04 07:00,4,16.1,16.1,16.1,16.1,16
20100901|2010-01-04 09:30,4,16.1,16.1,16.1,16.1,2
20100901|2010-01-04 10:00,4,16.1,16.1,16.09,16.09,2
20100901|2010-01-04 11:00,4,16.09,16.09,16.09,16.09,1
20100901|2010-01-04 11:30,4,16.09,16.1,16.09,16.1,3
20100901|2010-01-04 12:00,4,16.09,16.09,16.09,16.09,3
20100901|2010-01-04 12:30,4,16.1,16.1,16.09,16.09,3
20100901|2010-01-04 13:00,4,16.1,16.1,16.1,16.1,2
20100901|2010-01-05 11:30,5,16.09,16.09,16.09,16.09,1
20100901|2010-01-05 13:00,5,16.09,16.09,16.09,16.09,5
20100901|2010-01-06 08:30,6,16.07,16.07,16.07,16.07,1
20100901|2010-01-06 09:30,6,16.07,16.07,16.07,16.07,13
20100901|2010-01-06 10:00,6,16.08,16.08,16.08,16.08,15
20100901|2010-01-06 10:30,6,16.07,16.07,16.07,16.07,1
20100901|2010-01-06 11:00,6,16.07,16.07,16.07,16.07,9
20100901|2010-01-06 12:30,6,16.07,16.07,16.07,16.07,10
20100901|2010-01-06 13:00,6,16.06,16.08,16.06,16.08,3
20100901|2010-01-06 14:00,6,16.08,16.08,16.08,16.08,5
20100901|2010-01-06 15:00,6,16.06,16.06,16.05,16.05,5
20100901|2010-01-06 15:30,6,16.05,16.05,16.05,16.05,6
20100901|2010-01-07 07:30,7,16.07,16.07,16.07,16.07,40
20100901|2010-01-07 08:00,7,16.07,16.07,16.07,16.07,5
20100901|2010-01-07 09:00,7,16.06,16.06,16.05,16.05,5
20100901|2010-01-07 09:30,7,16.05,16.1,16.05,16.1,4
20100901|2010-01-07 10:30,7,16.1,16.13,16.1,16.13,2
20100901|2010-01-07 13:00,7,16.07,16.07,16.07,16.07,1
20100901|2010-01-07 15:30,7,16.06,16.06,16.06,16.06,1
20100901|2010-01-08 07:30,8,16.09,16.09,16.09,16.09,9
20100901|2010-01-08 09:00,8,16.06,16.06,16.05,16.05,2
20100901|2010-01-08 09:30,8,16.05,16.05,16.05,16.05,3
20100901|2010-01-08 11:00,8,16.05,16.05,16.05,16.05,1
20100901|2010-01-08 12:30,8,16.05,16.06,16.05,16.06,2
20100901|2010-01-08 13:00,8,16.05,16.05,16.05,16.05,2
20100901|2010-01-11 08:30,11,16.04,16.04,16.04,16.04,1
20100901|2010-01-11 11:30,11,16.04,16.04,16.04,16.04,1
20100901|2010-01-11 13:00,11,16.03,16.03,16.03,16.03,1
20100901|2010-01-12 08:30,12,16.09,16.09,16.08,16.08,3
20100901|2010-01-12 10:00,12,16.04,16.04,16.04,16.04,1
20100901|2010-01-12 10:30,12,16.04,16.04,16.04,16.04,4
20100901|2010-01-12 11:00,12,16.03,16.04,16.03,16.04,6
20100901|2010-01-12 12:30,12,16.04,16.04,16.03,16.03,16
20100901|2010-01-12 13:00,12,16.01,16.01,16.01,16.01,3
20100901|2010-01-12 14:00,12,16.01,16.01,16.01,16.01,1
20100901|2010-01-12 15:00,12,16.03,16.04,16.03,16.04,3
20100901|2010-01-13 09:30,13,16.05,16.05,16.05,16.05,1
20100901|2010-01-13 10:00,13,16.05,16.06,16.05,16.06,5
20100901|2010-01-13 10:30,13,16.06,16.06,16.03,16.03,7
20100901|2010-01-13 11:00,13,16.08,16.08,16.08,16.08,3
20100901|2010-01-13 12:30,13,16.08,16.09,16.08,16.09,5
20100901|2010-01-13 13:00,13,16.03,16.03,16.03,16.03,2
20100901|2010-01-13 13:30,13,16.09,16.09,16.09,16.09,1
20100901|2010-01-13 14:30,13,16.08,16.08,16.08,16.08,1
20100901|2010-01-14 00:00,14,16.08,16.08,16.08,16.08,1
20100901|2010-01-14 09:00,14,16.04,16.04,16.04,16.04,12
20100901|2010-01-14 10:00,14,16.07,16.07,16.07,16.07,1
20100901|2010-01-14 12:30,14,16.04,16.04,16.04,16.04,1
20100901|2010-01-14 20:30,15,16.12,16.15,16.12,16.15,7
20100901|2010-01-15 07:30,15,16.09,16.09,16.09,16.09,5
20100901|2010-01-15 08:00,15,16.12,16.12,16.12,16.12,4
20100901|2010-01-15 09:00,15,16.12,16.12,16.12,16.12,2
20100901|2010-01-15 09:30,15,16.12,16.15,16.12,16.15,6
20100901|2010-01-15 10:30,15,16.15,16.15,16.15,16.15,2
20100901|2010-01-15 11:00,15,16.15,16.17,16.15,16.17,4
20100901|2010-01-15 11:30,15,16.17,16.2,16.17,16.2,12
20100901|2010-01-15 12:00,15,16.23,16.32,16.23,16.32,18
20100901|2010-01-15 13:00,15,16.26,16.26,16.26,16.26,2
20100901|2010-01-15 13:30,15,16.26,16.26,16.26,16.26,1
20100901|2010-01-18 19:30,19,16.32,16.32,16.32,16.32,4
20100901|2010-01-19 07:00,19,16.3,16.3,16.3,16.3,5
20100901|2010-01-19 09:30,19,16.24,16.24,16.16,16.21,10
20100901|2010-01-19 10:00,19,16.11,16.11,16.11,16.11,5
20100901|2010-01-19 10:30,19,16.21,16.26,16.21,16.25,13
20100901|2010-01-19 11:00,19,16.26,16.3,16.26,16.3,8
20100901|2010-01-19 11:30,19,16.12,16.12,16.12,16.12,1
20100901|2010-01-19 13:00,19,16.11,16.11,16.11,16.11,5
20100901|2010-01-19 14:00,19,16.11,16.11,16.11,16.11,1
20100901|2010-01-20 06:30,20,16.12,16.12,16.12,16.12,1
20100901|2010-01-20 09:30,20,16.03,16.12,16.03,16.03,5
20100901|2010-01-20 10:00,20,16.03,16.03,16.01,16.01,20
20100901|2010-01-20 10:30,20,16.01,16.01,16.01,16.01,1
20100901|2010-01-20 11:00,20,16.05,16.05,16.01,16.01,4
20100901|2010-01-20 13:00,20,16,16,15.99,15.99,16
20100901|2010-01-20 13:30,20,15.98,15.98,15.97,15.97,9
20100901|2010-01-20 14:00,20,15.98,15.98,15.98,15.98,2
20100901|2010-01-21 00:00,21,15.97,15.97,15.97,15.97,10
20100901|2010-01-21 05:30,21,15.97,15.97,15.97,15.97,2
20100901|2010-01-21 08:30,21,16,16,16,16,13
20100901|2010-01-21 10:00,21,15.97,15.97,15.97,15.97,3
20100901|2010-01-21 10:30,21,15.95,15.95,15.95,15.95,1
20100901|2010-01-21 11:30,21,15.95,15.95,15.95,15.95,6
20100901|2010-01-21 12:00,21,15.95,15.95,15.95,15.95,2
20100901|2010-01-21 14:00,21,16,16,16,16,1
20100901|2010-01-22 08:00,22,16.07,16.07,16.07,16.07,1
20100901|2010-01-22 09:00,22,16.01,16.01,16,16,2
20100901|2010-01-22 09:30,22,15.95,15.95,15.95,15.95,12
20100901|2010-01-22 11:00,22,15.95,15.95,15.93,15.93,6
20100901|2010-01-22 11:30,22,15.98,16.02,15.98,16.02,2
20100901|2010-01-22 13:00,22,15.97,16.05,15.97,15.97,3
20100901|2010-01-22 13:30,22,16.06,16.06,16.06,16.06,2
20100901|2010-01-25 07:30,25,16.05,16.05,16.05,16.05,1
20100901|2010-01-25 09:00,25,16.05,16.05,16.05,16.05,5
20100901|2010-01-25 10:00,25,16.01,16.03,16.01,16.01,6
20100901|2010-01-25 10:30,25,16,16.05,16,16.05,14
20100901|2010-01-25 11:00,25,16.01,16.01,16,16,4
20100901|2010-01-25 11:30,25,16,16,16,16,1
20100901|2010-01-25 12:00,25,16,16,16,16,1
20100901|2010-01-25 12:30,25,16.02,16.02,16.02,16.02,1
20100901|2010-01-25 13:00,25,16,16.02,16,16,4
20100901|2010-01-25 13:30,25,16,16,16,16,1
20100901|2010-01-26 05:30,26,16.05,16.05,16.05,16.05,4
20100901|2010-01-26 09:00,26,16.05,16.05,16.05,16.05,2
20100901|2010-01-26 09:30,26,16,16,16,16,2
20100901|2010-01-26 10:00,26,15.98,16,15.98,16,8
20100901|2010-01-26 12:00,26,15.99,15.99,15.98,15.98,4
20100901|2010-01-26 12:30,26,15.97,15.97,15.97,15.97,2
20100901|2010-01-26 13:00,26,15.97,15.97,15.97,15.97,1
20100901|2010-01-26 13:30,26,15.97,16,15.97,16,2
20100901|2010-01-26 14:00,26,16.01,16.02,16.01,16.02,2
20100901|2010-01-26 15:00,26,15.95,15.95,15.95,15.95,2
20100901|2010-01-26 15:30,26,15.97,15.97,15.97,15.97,2
20100901|2010-01-27 09:00,27,15.97,15.97,15.95,15.95,12
20100901|2010-01-27 09:30,27,15.95,15.95,15.93,15.93,25
20100901|2010-01-27 10:00,27,15.91,15.93,15.91,15.93,3
20100901|2010-01-27 10:30,27,15.91,15.91,15.91,15.91,3
20100901|2010-01-27 11:00,27,15.91,15.91,15.91,15.91,5
20100901|2010-01-27 12:30,27,15.91,15.92,15.91,15.91,6
20100901|2010-01-27 13:00,27,15.89,15.89,15.89,15.89,2
20100901|2010-01-27 13:30,27,15.89,15.89,15.89,15.89,1
20100901|2010-01-27 14:00,27,15.89,15.89,15.89,15.89,8
20100901|2010-01-28 08:00,28,15.89,15.89,15.89,15.89,2
20100901|2010-01-28 08:30,28,15.89,15.89,15.89,15.89,1
20100901|2010-01-28 09:00,28,15.86,15.86,15.85,15.85,2
20100901|2010-01-28 09:30,28,15.85,15.85,15.85,15.85,1
20100901|2010-01-28 10:30,28,15.85,15.85,15.85,15.85,1
20100901|2010-01-28 11:00,28,15.85,15.85,15.85,15.85,4
20100901|2010-01-28 12:30,28,15.81,15.82,15.81,15.82,8
20100901|2010-01-29 08:30,29,15.83,15.83,15.81,15.81,4
20100901|2010-01-29 09:30,29,15.78,15.78,15.78,15.78,1
20100901|2010-01-29 10:00,29,15.79,15.8,15.79,15.8,2
20100901|2010-01-29 11:00,29,15.8,15.8,15.8,15.8,5
20100901|2010-01-29 12:00,29,15.79,15.79,15.78,15.78,5
20100901|2010-01-29 12:30,29,15.78,15.78,15.78,15.78,1
20100901|2010-01-29 13:00,29,15.78,15.87,15.78,15.87,6
20100901|2010-01-29 13:30,29,15.78,15.87,15.78,15.87,5
20100901|2010-01-31 17:00,1,15.87,15.87,15.87,15.87,3
20100901|2010-02-01 07:30,1,15.78,15.78,15.78,15.78,25
20100901|2010-02-01 08:30,1,15.75,15.75,15.74,15.74,2
20100901|2010-02-01 09:00,1,15.72,15.72,15.67,15.67,3
20100901|2010-02-01 09:30,1,15.67,15.67,15.67,15.67,1
20100901|2010-02-01 10:00,1,15.64,15.64,15.64,15.64,3
20100901|2010-02-01 10:30,1,15.64,15.64,15.6,15.6,8
20100901|2010-02-01 11:00,1,15.56,15.56,15.56,15.56,8
20100901|2010-02-01 11:30,1,15.56,15.56,15.4,15.45,9
20100901|2010-02-01 12:00,1,15.45,15.52,15.44,15.52,6
20100901|2010-02-01 12:30,1,15.44,15.44,15.34,15.34,15
20100901|2010-02-01 13:00,1,15.31,15.31,15.31,15.31,3
20100901|2010-02-01 15:00,1,15.27,15.27,15.27,15.27,1
20100901|2010-02-02 08:00,2,15.3,15.3,15.3,15.3,1
20100901|2010-02-02 08:30,2,15.3,15.3,15.28,15.28,6
20100901|2010-02-02 09:00,2,15.3,15.3,15.24,15.24,11
20100901|2010-02-02 09:30,2,15.28,15.28,15.24,15.24,4
20100901|2010-02-02 10:00,2,15.31,15.31,15.31,15.31,2
20100901|2010-02-02 11:00,2,15.34,15.34,15.34,15.34,1
20100901|2010-02-02 12:30,2,15.35,15.36,15.35,15.36,4
20100901|2010-02-02 13:00,2,15.39,15.44,15.39,15.44,10
20100901|2010-02-02 13:30,2,15.44,15.44,15.44,15.44,1
20100901|2010-02-02 14:00,2,15.4,15.4,15.38,15.38,2
20100901|2010-02-02 14:30,2,15.37,15.37,15.37,15.37,1
20100901|2010-02-03 07:30,3,15.41,15.44,15.41,15.44,2
20100901|2010-02-03 08:30,3,15.44,15.44,15.44,15.44,12
20100901|2010-02-03 09:00,3,15.4,15.42,15.4,15.42,6
20100901|2010-02-03 09:30,3,15.45,15.45,15.45,15.45,5
20100901|2010-02-03 10:00,3,15.44,15.44,15.44,15.44,2
20100901|2010-02-03 10:30,3,15.44,15.5,15.44,15.5,10
20100901|2010-02-04 08:30,4,15.49,15.49,15.49,15.49,20
20100901|2010-02-04 09:30,4,15.44,15.44,15.44,15.44,3
20100901|2010-02-04 10:00,4,15.44,15.45,15.44,15.45,3
20100901|2010-02-04 10:30,4,15.45,15.45,15.45,15.45,1
20100901|2010-02-04 11:00,4,15.55,15.55,15.55,15.55,3
20100901|2010-02-04 13:00,4,15.55,15.55,15.52,15.52,11
20100901|2010-02-04 13:30,4,15.48,15.48,15.48,15.48,1
20100901|2010-02-05 07:00,5,15.5,15.5,15.5,15.5,5
20100901|2010-02-05 08:00,5,15.52,15.52,15.52,15.52,5
20100901|2010-02-05 08:30,5,15.52,15.52,15.52,15.52,5
20100901|2010-02-05 09:30,5,15.52,15.52,15.52,15.52,1
20100901|2010-02-05 10:00,5,15.54,15.54,15.52,15.52,4
20100901|2010-02-05 10:30,5,15.5,15.5,15.5,15.5,2
20100901|2010-02-05 11:00,5,15.52,15.52,15.52,15.52,4
20100901|2010-02-05 11:30,5,15.52,15.52,15.5,15.5,9
20100901|2010-02-05 12:00,5,15.48,15.48,15.48,15.48,2
20100901|2010-02-05 12:30,5,15.45,15.45,15.42,15.42,9
20100901|2010-02-05 13:00,5,15.4,15.4,15.37,15.37,5
20100901|2010-02-05 13:30,5,15.36,15.36,15.36,15.36,1
20100901|2010-02-08 09:00,8,15.37,15.37,15.37,15.37,2
20100901|2010-02-08 10:00,8,15.38,15.38,15.36,15.36,7
20100901|2010-02-08 10:30,8,15.36,15.36,15.36,15.36,4
20100901|2010-02-08 11:00,8,15.36,15.36,15.34,15.36,15
20100901|2010-02-08 12:30,8,15.36,15.36,15.36,15.36,3
20100901|2010-02-08 20:00,9,15.34,15.34,15.34,15.34,2
20100901|2010-02-09 09:00,9,15.36,15.37,15.36,15.37,3
20100901|2010-02-09 09:30,9,15.36,15.36,15.36,15.36,2
20100901|2010-02-09 10:00,9,15.36,15.36,15.35,15.35,5
20100901|2010-02-09 10:30,9,15.4,15.4,15.4,15.4,1
20100901|2010-02-09 11:30,9,15.36,15.36,15.34,15.34,2
20100901|2010-02-09 12:00,9,15.33,15.33,15.33,15.33,1
20100901|2010-02-09 12:30,9,15.33,15.33,15.33,15.33,1
20100901|2010-02-09 13:00,9,15.32,15.32,15.32,15.32,2
20100901|2010-02-09 13:30,9,15.32,15.32,15.32,15.32,1
20100901|2010-02-09 18:30,10,15.35,15.36,15.35,15.36,2
20100901|2010-02-10 09:00,10,15.32,15.33,15.32,15.33,15
20100901|2010-02-10 09:30,10,15.35,15.35,15.35,15.35,1
20100901|2010-02-10 10:00,10,15.32,15.32,15.28,15.28,6
20100901|2010-02-10 10:30,10,15.32,15.37,15.32,15.37,5
20100901|2010-02-10 11:00,10,15.32,15.45,15.32,15.43,17
20100901|2010-02-10 11:30,10,15.49,15.55,15.45,15.55,6
20100901|2010-02-10 12:00,10,15.6,15.75,15.6,15.75,17
20100901|2010-02-10 12:30,10,15.75,15.76,15.75,15.76,9
20100901|2010-02-10 13:00,10,15.76,15.76,15.69,15.69,3
20100901|2010-02-10 15:00,10,15.8,15.8,15.8,15.8,1
20100901|2010-02-10 15:30,10,15.89,15.9,15.89,15.9,3
20100901|2010-02-11 05:30,11,15.77,15.77,15.77,15.77,1
20100901|2010-02-11 06:30,11,15.77,15.77,15.77,15.77,2
20100901|2010-02-11 10:00,11,15.72,15.72,15.7,15.7,2
20100901|2010-02-11 10:30,11,15.68,15.68,15.59,15.59,7
20100901|2010-02-11 11:00,11,15.51,15.51,15.51,15.51,2
20100901|2010-02-11 11:30,11,15.55,15.59,15.55,15.59,3
20100901|2010-02-11 12:00,11,15.57,15.57,15.57,15.57,1
20100901|2010-02-11 12:30,11,15.57,15.57,15.57,15.57,1
20100901|2010-02-11 13:00,11,15.54,15.54,15.5,15.5,10
20100901|2010-02-11 13:30,11,15.5,15.5,15.5,15.5,1
20100901|2010-02-11 22:00,12,15.4,15.4,15.4,15.4,1
20100901|2010-02-12 09:00,12,15.45,15.54,15.42,15.54,6
20100901|2010-02-12 10:00,12,15.45,15.45,15.45,15.45,1
20100901|2010-02-12 12:00,12,15.47,15.47,15.47,15.47,3
20100901|2010-02-12 13:00,12,15.44,15.44,15.44,15.44,1
20100901|2010-02-16 09:30,16,15.43,15.43,15.43,15.43,1
20100901|2010-02-16 10:30,16,15.43,15.43,15.37,15.37,12
20100901|2010-02-16 11:30,16,15.31,15.31,15.31,15.31,3
20100901|2010-02-16 12:00,16,15.29,15.29,15.23,15.23,3
20100901|2010-02-16 12:30,16,15.27,15.3,15.27,15.3,2
20100901|2010-02-16 13:00,16,15.32,15.34,15.3,15.3,3
20100901|2010-02-16 13:30,16,15.28,15.28,15.28,15.28,1
20100901|2010-02-16 14:00,16,15.35,15.35,15.35,15.35,1
20100901|2010-02-17 09:00,17,15.27,15.27,15.27,15.27,1
20100901|2010-02-17 10:00,17,15.21,15.21,15.21,15.21,5
20100901|2010-02-17 11:00,17,15.22,15.22,15.22,15.22,1
20100901|2010-02-17 11:30,17,15.2,15.2,15.2,15.2,3
20100901|2010-02-17 12:00,17,15.2,15.2,15.2,15.2,1
20100901|2010-02-17 12:30,17,15.22,15.22,15.22,15.22,2
20100901|2010-02-17 15:00,17,15.2,15.2,15.15,15.15,5
20100901|2010-02-17 15:30,17,15.14,15.14,15.14,15.14,3
20100901|2010-02-17 22:00,18,15.22,15.22,15.22,15.22,1
20100901|2010-02-18 07:30,18,15.14,15.14,15.14,15.14,1
20100901|2010-02-18 08:00,18,15.14,15.14,15.14,15.14,3
20100901|2010-02-18 09:30,18,15.12,15.12,15.1,15.1,2
20100901|2010-02-18 10:00,18,15.18,15.25,15.18,15.25,5
20100901|2010-02-18 10:30,18,15.2,15.2,15.15,15.15,10
20100901|2010-02-18 11:00,18,15.24,15.25,15.24,15.25,2
20100901|2010-02-18 13:30,18,15.25,15.25,15.25,15.25,1
20100901|2010-02-18 15:00,18,15.21,15.21,15.21,15.21,1
20100901|2010-02-18 15:30,18,15.17,15.17,15.17,15.17,1
20100901|2010-02-19 07:30,19,15.25,15.25,15.25,15.25,3
20100901|2010-02-19 08:30,19,15.25,15.25,15.25,15.25,3
20100901|2010-02-19 09:00,19,15.25,15.25,15.25,15.25,3
20100901|2010-02-19 09:30,19,15.15,15.15,15.15,15.15,1
20100901|2010-02-19 10:30,19,15.15,15.15,15.15,15.15,3
20100901|2010-02-19 12:00,19,15.17,15.17,15.17,15.17,1
20100901|2010-02-19 13:00,19,15.15,15.15,15.12,15.12,2
20100901|2010-02-22 09:30,22,15.07,15.07,15.07,15.07,1
20100901|2010-02-22 10:00,22,15.05,15.05,15,15,2
20100901|2010-02-22 10:30,22,14.95,15,14.95,15,6
20100901|2010-02-22 11:00,22,15,15,14.89,14.95,18
20100901|2010-02-22 12:00,22,14.95,14.97,14.95,14.97,5
20100901|2010-02-22 13:30,22,14.95,14.97,14.94,14.94,6
20100901|2010-02-22 14:00,22,14.93,14.93,14.93,14.93,1
20100901|2010-02-22 15:30,22,14.94,14.94,14.94,14.94,2
20100901|2010-02-22 19:30,23,14.99,14.99,14.99,14.99,1
20100901|2010-02-22 21:00,23,14.99,14.99,14.99,14.99,1
20100901|2010-02-22 21:30,23,15,15,15,15,1
20100901|2010-02-22 22:30,23,14.99,14.99,14.99,14.99,1
20100901|2010-02-23 08:00,23,14.99,15,14.99,15,4
20100901|2010-02-23 08:30,23,14.95,14.95,14.95,14.95,1
20100901|2010-02-23 09:00,23,14.96,14.96,14.96,14.96,1
20100901|2010-02-23 09:30,23,14.95,14.95,14.95,14.95,4
20100901|2010-02-23 10:00,23,14.96,14.99,14.96,14.99,6
20100901|2010-02-23 10:30,23,15.03,15.05,15.03,15.05,4
20100901|2010-02-23 11:00,23,15.05,15.1,15.05,15.1,7
20100901|2010-02-23 11:30,23,15.03,15.03,14.95,14.95,6
20100901|2010-02-23 12:30,23,14.94,14.94,14.94,14.94,1
20100901|2010-02-24 08:30,24,14.94,14.94,14.94,14.94,1
20100901|2010-02-24 09:00,24,14.99,14.99,14.99,14.99,2
20100901|2010-02-24 10:30,24,14.97,14.97,14.91,14.91,7
20100901|2010-02-24 11:00,24,14.91,14.93,14.91,14.93,3
20100901|2010-02-24 12:00,24,14.93,14.93,14.93,14.93,1
20100901|2010-02-24 12:30,24,14.91,15,14.91,15,6
20100901|2010-02-24 13:00,24,15,15.02,15,15.02,4
20100901|2010-02-24 13:30,24,15.01,15.01,15.01,15.01,2
20100901|2010-02-25 08:00,25,14.98,14.98,14.98,14.98,1
20100901|2010-02-25 09:30,25,14.96,14.96,14.96,14.96,1
20100901|2010-02-25 10:30,25,14.95,14.95,14.94,14.94,3
20100901|2010-02-25 11:00,25,14.93,14.93,14.92,14.92,2
20100901|2010-02-25 12:30,25,14.85,14.85,14.84,14.84,3
20100901|2010-02-25 13:00,25,14.84,14.84,14.84,14.84,1
20100901|2010-02-25 14:00,25,14.9,14.9,14.9,14.9,3
20100901|2010-02-26 09:00,26,14.83,14.83,14.83,14.83,1
20100901|2010-02-26 10:00,26,14.81,14.81,14.8,14.8,14
20100901|2010-02-26 10:30,26,14.78,14.78,14.73,14.73,4
20100901|2010-02-26 11:30,26,14.8,14.8,14.8,14.8,3
20100901|2010-02-26 12:00,26,14.83,14.83,14.83,14.83,8
20100901|2010-02-26 12:30,26,14.83,14.84,14.83,14.84,4
20100901|2010-02-26 13:00,26,14.85,14.89,14.85,14.89,6
20100901|2010-03-01 09:00,1,14.84,14.84,14.7,14.7,10
20100901|2010-03-01 10:00,1,14.73,14.73,14.73,14.73,2
20100901|2010-03-01 10:30,1,14.7,14.7,14.7,14.7,2
20100901|2010-03-01 11:00,1,14.89,14.9,14.87,14.9,8
20100901|2010-03-01 13:00,1,14.95,14.95,14.93,14.93,2
20100901|2010-03-02 08:30,2,14.94,14.94,14.94,14.94,3
20100901|2010-03-02 09:00,2,15.04,15.05,15.04,15.05,5
20100901|2010-03-02 10:00,2,15.05,15.05,15.05,15.05,3
20100901|2010-03-02 10:30,2,15.05,15.11,15.05,15.11,6
20100901|2010-03-02 11:00,2,15.05,15.05,15.05,15.05,1
20100901|2010-03-02 12:00,2,15.06,15.11,15.06,15.11,7
20100901|2010-03-02 12:30,2,15.12,15.25,15.12,15.25,3
20100901|2010-03-02 13:00,2,15.2,15.2,15.2,15.2,5
20100901|2010-03-02 13:30,2,15.2,15.2,15.2,15.2,1
20100901|2010-03-02 17:00,3,15.25,15.25,15.25,15.25,1
20100901|2010-03-03 07:00,3,15.3,15.3,15.3,15.3,1
20100901|2010-03-03 08:30,3,15.3,15.3,15.3,15.3,2
20100901|2010-03-03 09:00,3,15.27,15.27,15.27,15.27,1
20100901|2010-03-03 09:30,3,15.22,15.22,15.22,15.22,1
20100901|2010-03-03 10:00,3,15.22,15.22,15.22,15.22,1
20100901|2010-03-03 10:30,3,15.18,15.18,15.15,15.15,9
20100901|2010-03-03 11:00,3,15.12,15.2,15.12,15.2,3
20100901|2010-03-03 12:30,3,15.18,15.18,15.18,15.18,1
20100901|2010-03-03 13:00,3,15.18,15.18,15.18,15.18,1
20100901|2010-03-03 13:30,3,15.2,15.2,15.2,15.2,3
20100901|2010-03-03 15:30,3,15.2,15.2,15.18,15.18,6
20100901|2010-03-03 17:00,4,15.18,15.18,15.18,15.18,3
20100901|2010-03-03 18:00,4,15.15,15.15,15.15,15.15,5
20100901|2010-03-04 07:30,4,15.19,15.19,15.19,15.19,1
20100901|2010-03-04 08:30,4,15.16,15.16,15.09,15.09,38
20100901|2010-03-04 09:00,4,15.16,15.16,15.11,15.11,5
20100901|2010-03-04 10:00,4,15.15,15.15,15.15,15.15,3
20100901|2010-03-04 10:30,4,15.13,15.15,15.11,15.15,12
20100901|2010-03-04 12:30,4,15.19,15.19,15.19,15.19,3
20100901|2010-03-04 13:00,4,15.24,15.25,15.19,15.25,4
20100901|2010-03-04 15:30,4,15.2,15.2,15.2,15.2,1
20100901|2010-03-05 09:00,5,15.2,15.2,15.2,15.2,5
20100901|2010-03-05 10:00,5,15.15,15.15,15.15,15.15,6
20100901|2010-03-05 10:30,5,15.14,15.14,15.14,15.14,10
20100901|2010-03-05 11:00,5,15.18,15.21,15.18,15.2,3
20100901|2010-03-05 11:30,5,15.24,15.24,15.2,15.23,14
20100901|2010-03-05 12:00,5,15.23,15.23,15.23,15.23,1
20100901|2010-03-05 12:30,5,15.25,15.25,15.25,15.25,5
20100901|2010-03-05 13:00,5,15.23,15.23,15.23,15.23,2
20100901|2010-03-08 09:00,8,15.23,15.23,15.2,15.2,9
20100901|2010-03-08 09:30,8,15.2,15.2,15.19,15.19,11
20100901|2010-03-08 10:30,8,15.22,15.22,15.2,15.2,4
20100901|2010-03-08 11:00,8,15.2,15.2,15.19,15.19,5
20100901|2010-03-08 11:30,8,15.2,15.2,15.2,15.2,2
20100901|2010-03-08 12:00,8,15.2,15.2,15.2,15.2,3
20100901|2010-03-08 12:30,8,15.15,15.15,15.15,15.15,1
20100901|2010-03-08 13:00,8,15.15,15.15,15.15,15.15,1
20100901|2010-03-08 14:00,8,15.18,15.18,15.15,15.15,6
20100901|2010-03-09 07:30,9,15.15,15.15,15.15,15.15,3
20100901|2010-03-09 08:00,9,15.15,15.15,15.15,15.15,4
20100901|2010-03-09 08:30,9,15.15,15.15,15.12,15.12,5
20100901|2010-03-09 09:00,9,15.12,15.12,15.1,15.1,12
20100901|2010-03-09 09:30,9,15.1,15.12,15.1,15.12,16
20100901|2010-03-09 10:00,9,15.12,15.12,15.12,15.12,2
20100901|2010-03-09 10:30,9,15.12,15.12,15.1,15.1,12
20100901|2010-03-09 11:00,9,15.15,15.15,15.15,15.15,16
20100901|2010-03-09 11:30,9,15.15,15.15,15.15,15.15,1
20100901|2010-03-09 12:00,9,15.13,15.13,15.13,15.13,1
20100901|2010-03-09 12:30,9,15.1,15.1,15.08,15.08,10
20100901|2010-03-09 13:00,9,15.08,15.08,15.08,15.08,1
20100901|2010-03-09 17:00,10,15.1,15.1,15.1,15.1,1
20100901|2010-03-09 17:30,10,15.1,15.1,15.1,15.1,2
20100901|2010-03-10 09:00,10,15.08,15.08,15.05,15.05,16
20100901|2010-03-10 09:30,10,14.96,14.96,14.96,14.96,3
20100901|2010-03-10 10:00,10,14.96,15,14.96,15,4
20100901|2010-03-10 10:30,10,15,15.01,15,15.01,7
20100901|2010-03-10 11:00,10,15.1,15.1,15.1,15.1,2
20100901|2010-03-10 12:00,10,15.06,15.1,15.05,15.1,18
20100901|2010-03-10 12:30,10,15.1,15.1,15.1,15.1,1
20100901|2010-03-10 13:00,10,15.1,15.1,15.1,15.1,1
20100901|2010-03-11 09:00,11,15.05,15.1,15.05,15.1,8
20100901|2010-03-11 10:00,11,15.05,15.05,15.05,15.05,3
20100901|2010-03-11 10:30,11,15.03,15.1,15.03,15.09,4
20100901|2010-03-11 11:00,11,15.12,15.12,15.12,15.12,2
20100901|2010-03-11 12:00,11,15.13,15.13,15.13,15.13,2
20100901|2010-03-11 12:30,11,15.12,15.12,15.12,15.12,2
20100901|2010-03-11 14:30,11,15.14,15.15,15.14,15.15,3
20100901|2010-03-12 07:00,12,15.12,15.12,15.12,15.12,1
20100901|2010-03-12 08:00,12,15.16,15.16,15.16,15.16,1
20100901|2010-03-12 09:00,12,15.12,15.12,15.12,15.12,14
20100901|2010-03-12 09:30,12,15.12,15.17,15.12,15.16,5
20100901|2010-03-12 11:30,12,15.1,15.1,15.1,15.1,2
20100901|2010-03-12 12:00,12,15.15,15.15,15.15,15.15,1
20100901|2010-03-12 12:30,12,15.12,15.12,15.12,15.12,3
20100901|2010-03-12 13:00,12,15.14,15.14,15.14,15.14,1
20100901|2010-03-12 13:30,12,15.14,15.14,15.14,15.14,1
20100901|2010-03-14 23:30,15,15.15,15.15,15.15,15.15,1
20100901|2010-03-15 06:30,15,15.17,15.17,15.17,15.17,2
20100901|2010-03-15 08:00,15,15.15,15.15,15.15,15.15,1
20100901|2010-03-15 08:30,15,15.15,15.15,15.15,15.15,3
20100901|2010-03-15 09:30,15,15.14,15.14,15.14,15.14,3
20100901|2010-03-15 10:00,15,15.12,15.12,15.08,15.08,8
20100901|2010-03-15 10:30,15,15.08,15.1,15.08,15.1,8
20100901|2010-03-15 11:00,15,15.09,15.09,15.09,15.09,1
20100901|2010-03-15 11:30,15,15.07,15.07,15.07,15.07,2
20100901|2010-03-15 13:00,15,15.07,15.07,15.07,15.07,3
20100901|2010-03-15 14:00,15,15.09,15.09,15.09,15.09,1
20100901|2010-03-15 14:30,15,15.09,15.09,15.09,15.09,3
20100901|2010-03-15 15:00,15,15.1,15.1,15.09,15.09,5
20100901|2010-03-15 15:30,15,15.09,15.09,15.09,15.09,1
20100901|2010-03-16 07:30,16,15.11,15.11,15.1,15.1,11
20100901|2010-03-16 08:00,16,15.1,15.1,15.1,15.1,3
20100901|2010-03-16 08:30,16,15.09,15.09,15.09,15.09,1
20100901|2010-03-16 09:30,16,15.09,15.09,15.09,15.09,3
20100901|2010-03-16 10:00,16,15.07,15.07,15.07,15.07,2
20100901|2010-03-16 10:30,16,15.07,15.07,15.07,15.07,1
20100901|2010-03-16 12:00,16,15.1,15.1,15.1,15.1,1
20100901|2010-03-16 14:00,16,15.1,15.1,15.1,15.1,1
20100901|2010-03-17 07:30,17,15.1,15.1,15.1,15.1,1
20100901|2010-03-17 08:00,17,15.08,15.08,15.08,15.08,2
20100901|2010-03-17 09:00,17,15.08,15.08,15.08,15.08,3
20100901|2010-03-17 09:30,17,15.08,15.08,15.08,15.08,1
20100901|2010-03-17 10:30,17,15.08,15.1,15.08,15.1,5
20100901|2010-03-17 11:00,17,15.07,15.07,14.95,15,21
20100901|2010-03-17 11:30,17,15,15.04,15,15.04,2
20100901|2010-03-17 12:00,17,15.04,15.04,15.04,15.04,2
20100901|2010-03-17 13:00,17,14.99,14.99,14.99,14.99,1
20100901|2010-03-17 13:30,17,14.99,14.99,14.99,14.99,1
20100901|2010-03-17 14:00,17,14.99,14.99,14.99,14.99,4
20100901|2010-03-17 14:30,17,14.99,14.99,14.99,14.99,2
20100901|2010-03-17 15:00,17,14.97,14.97,14.97,14.97,1
20100901|2010-03-17 20:30,18,14.97,14.97,14.97,14.97,1
20100901|2010-03-18 03:30,18,14.97,14.97,14.97,14.97,2
20100901|2010-03-18 06:30,18,14.97,14.97,14.97,14.97,3
20100901|2010-03-18 07:00,18,14.9,14.9,14.9,14.9,3
20100901|2010-03-18 08:30,18,14.9,14.9,14.9,14.9,13
20100901|2010-03-18 09:00,18,14.89,14.89,14.85,14.85,5
20100901|2010-03-18 09:30,18,14.85,14.87,14.8,14.8,25
20100901|2010-03-18 10:00,18,14.8,14.87,14.75,14.87,31
20100901|2010-03-18 10:30,18,14.83,14.88,14.82,14.88,11
20100901|2010-03-18 12:30,18,14.85,14.88,14.8,14.88,16
20100901|2010-03-18 14:00,18,14.79,14.79,14.79,14.79,4
20100901|2010-03-19 08:30,19,14.9,14.9,14.9,14.9,1
20100901|2010-03-19 09:00,19,14.88,14.88,14.88,14.88,8
20100901|2010-03-19 09:30,19,14.8,14.8,14.75,14.75,17
20100901|2010-03-19 10:00,19,14.77,14.8,14.77,14.78,4
20100901|2010-03-19 10:30,19,14.78,14.78,14.78,14.78,2
20100901|2010-03-19 11:00,19,14.75,14.75,14.75,14.75,6
20100901|2010-03-19 13:30,19,14.7,14.7,14.7,14.7,6
20100901|2010-03-22 00:00,22,14.65,14.65,14.65,14.65,1
20100901|2010-03-22 08:00,22,14.66,14.66,14.66,14.66,2
20100901|2010-03-22 09:00,22,14.65,14.65,14.65,14.65,2
20100901|2010-03-22 09:30,22,14.6,14.6,14.6,14.6,5
20100901|2010-03-22 10:00,22,14.6,14.6,14.6,14.6,1
20100901|2010-03-22 10:30,22,14.62,14.67,14.62,14.64,13
20100901|2010-03-22 11:30,22,14.51,14.51,14.4,14.4,29
20100901|2010-03-22 12:00,22,14.38,14.38,14.3,14.3,19
20100901|2010-03-22 12:30,22,14.3,14.35,14.26,14.35,27
20100901|2010-03-22 13:00,22,14.4,14.4,14.4,14.4,2
20100901|2010-03-22 13:30,22,14.37,14.37,14.37,14.37,2
20100901|2010-03-22 14:30,22,14.35,14.37,14.35,14.37,15
20100901|2010-03-22 15:30,22,14.41,14.45,14.41,14.45,2
20100901|2010-03-23 08:00,23,14.38,14.38,14.36,14.36,4
20100901|2010-03-23 08:30,23,14.36,14.36,14.36,14.36,7
20100901|2010-03-23 09:00,23,14.31,14.31,14.28,14.28,24
20100901|2010-03-23 09:30,23,14.29,14.35,14.24,14.35,24
20100901|2010-03-23 10:00,23,14.34,14.34,14.34,14.34,1
20100901|2010-03-23 10:30,23,14.4,14.53,14.4,14.53,12
20100901|2010-03-23 11:00,23,14.54,14.54,14.54,14.54,5
20100901|2010-03-23 11:30,23,14.51,14.51,14.5,14.5,25
20100901|2010-03-23 13:00,23,14.5,14.5,14.5,14.5,3
20100901|2010-03-23 14:00,23,14.48,14.48,14.48,14.48,1
20100901|2010-03-24 08:00,24,14.5,14.5,14.5,14.5,5
20100901|2010-03-24 09:00,24,14.55,14.63,14.55,14.58,29
20100901|2010-03-24 09:30,24,14.6,14.6,14.6,14.6,7
20100901|2010-03-24 10:00,24,14.6,14.62,14.6,14.62,2
20100901|2010-03-24 10:30,24,14.62,14.68,14.62,14.68,16
20100901|2010-03-24 11:00,24,14.7,14.75,14.7,14.75,9
20100901|2010-03-24 11:30,24,14.75,14.76,14.73,14.76,18
20100901|2010-03-24 12:00,24,14.76,14.76,14.76,14.76,1
20100901|2010-03-24 12:30,24,14.76,14.76,14.76,14.76,2
20100901|2010-03-24 13:00,24,14.75,14.75,14.75,14.75,1
20100901|2010-03-24 13:30,24,14.76,14.76,14.76,14.76,2
20100901|2010-03-24 14:30,24,14.76,14.76,14.76,14.76,1
20100901|2010-03-24 21:00,25,14.8,14.8,14.8,14.8,1
20100901|2010-03-25 04:00,25,14.85,14.85,14.85,14.85,4
20100901|2010-03-25 05:00,25,14.85,14.85,14.85,14.85,1
20100901|2010-03-25 06:30,25,14.88,14.88,14.88,14.88,5
20100901|2010-03-25 07:00,25,14.85,14.85,14.85,14.85,4
20100901|2010-03-25 07:30,25,14.87,14.87,14.87,14.87,1
20100901|2010-03-25 08:00,25,14.88,14.88,14.88,14.88,3
20100901|2010-03-25 08:30,25,14.85,14.85,14.85,14.85,2
20100901|2010-03-25 09:00,25,14.82,14.82,14.82,14.82,4
20100901|2010-03-25 09:30,25,14.8,14.8,14.8,14.8,2
20100901|2010-03-25 10:00,25,14.8,14.81,14.8,14.81,2
20100901|2010-03-25 10:30,25,14.85,14.9,14.85,14.9,6
20100901|2010-03-25 11:00,25,14.95,14.95,14.95,14.95,1
20100901|2010-03-25 11:30,25,14.95,14.95,14.93,14.93,4
20100901|2010-03-25 12:00,25,14.9,14.9,14.88,14.88,4
20100901|2010-03-25 14:00,25,14.88,14.88,14.88,14.88,1
20100901|2010-03-25 14:30,25,14.88,14.88,14.88,14.88,2
20100901|2010-03-25 15:30,25,14.9,14.9,14.9,14.9,1
20100901|2010-03-25 19:00,26,14.95,14.95,14.95,14.95,5
20100901|2010-03-26 09:00,26,14.96,14.97,14.96,14.97,6
20100901|2010-03-26 09:30,26,15,15,14.97,14.97,11
20100901|2010-03-26 10:30,26,14.97,15.23,14.97,15.18,26
20100901|2010-03-26 11:00,26,15.18,15.3,15.18,15.25,10
20100901|2010-03-26 11:30,26,15.28,15.35,15.28,15.35,8
20100901|2010-03-26 12:00,26,15.34,15.45,15.34,15.4,18
20100901|2010-03-26 12:30,26,15.37,15.37,15.07,15.07,19
20100901|2010-03-26 13:00,26,15.15,15.15,15.15,15.15,2
20100901|2010-03-26 13:30,26,15.15,15.15,15.1,15.1,2
20100901|2010-03-28 17:00,29,15.1,15.1,15.05,15.05,2
20100901|2010-03-29 08:30,29,15.07,15.07,15.07,15.07,1
20100901|2010-03-29 09:00,29,15,15,15,15,1
20100901|2010-03-29 09:30,29,15.04,15.04,15.04,15.04,1
20100901|2010-03-29 10:30,29,15.05,15.05,15.05,15.05,4
20100901|2010-03-29 12:00,29,15.05,15.05,15.05,15.05,3
20100901|2010-03-29 13:00,29,15.1,15.1,15.1,15.1,1
20100901|2010-03-29 15:00,29,15.09,15.09,15.09,15.09,1
20100901|2010-03-30 08:00,30,15.1,15.1,15.1,15.1,1
20100901|2010-03-30 09:00,30,15.1,15.23,15.1,15.18,16
20100901|2010-03-30 09:30,30,15.25,15.29,15.17,15.19,10
20100901|2010-03-30 10:00,30,15.24,15.24,15.24,15.24,5
20100901|2010-03-30 10:30,30,15.2,15.25,15.2,15.25,8
20100901|2010-03-30 11:00,30,15.3,15.33,15.3,15.33,14
20100901|2010-03-30 11:30,30,15.25,15.25,15.25,15.25,2
20100901|2010-03-30 12:00,30,15.32,15.36,15.32,15.36,10
20100901|2010-03-30 12:30,30,15.24,15.24,15.22,15.22,2
20100901|2010-03-30 14:00,30,15.2,15.2,15.2,15.2,2
20100901|2010-03-31 08:30,31,15.2,15.2,15.2,15.2,2
20100901|2010-03-31 09:00,31,15.2,15.3,15.2,15.3,6
20100901|2010-03-31 10:00,31,15.3,15.3,15.27,15.27,3
20100901|2010-03-31 10:30,31,15.27,15.33,15.27,15.3,9
20100901|2010-03-31 11:00,31,15.3,15.3,15.3,15.3,1
20100901|2010-03-31 11:30,31,15.3,15.3,15.22,15.22,6
20100901|2010-03-31 12:00,31,15.15,15.15,15.11,15.11,17
20100901|2010-03-31 12:30,31,15.15,15.15,15.15,15.15,1
20100901|2010-03-31 13:00,31,15.14,15.14,15.14,15.14,1
20100901|2010-03-31 14:30,31,15.13,15.13,15.11,15.11,3
20100901|2010-04-01 08:30,1,15.11,15.11,15.11,15.11,1
20100901|2010-04-01 09:00,1,15.13,15.14,15.13,15.14,3
20100901|2010-04-01 09:30,1,15.15,15.15,15.11,15.11,7
20100901|2010-04-01 10:00,1,15.11,15.13,15.09,15.09,9
20100901|2010-04-01 10:30,1,15.09,15.14,15.08,15.08,5
20100901|2010-04-01 12:00,1,15.03,15.03,15.03,15.03,3
20100901|2010-04-01 12:30,1,15.08,15.08,15.08,15.08,1
20100901|2010-04-01 13:30,1,15.09,15.09,15.03,15.03,4
20100901|2010-04-01 14:00,1,15.03,15.03,15.03,15.03,2
20100901|2010-04-05 10:30,5,15.03,15.13,15.03,15.13,18
20100901|2010-04-05 11:30,5,15.03,15.03,15.03,15.03,6
20100901|2010-04-05 12:00,5,15.03,15.03,15.03,15.03,1
20100901|2010-04-05 13:00,5,15.1,15.1,15.05,15.05,4
20100901|2010-04-05 14:00,5,15.05,15.05,15.05,15.05,3
20100901|2010-04-05 21:30,6,15.1,15.1,15.1,15.1,2
20100901|2010-04-06 08:00,6,15.1,15.13,15.1,15.13,4
20100901|2010-04-06 08:30,6,15.18,15.2,15.18,15.2,3
20100901|2010-04-06 09:00,6,15.2,15.2,15.2,15.2,5
20100901|2010-04-06 09:30,6,15.2,15.2,15.2,15.2,1
20100901|2010-04-06 10:00,6,15.18,15.18,15.1,15.1,10
20100901|2010-04-06 10:30,6,15.09,15.17,15.08,15.17,9
20100901|2010-04-06 11:00,6,15.2,15.2,15.2,15.2,5
20100901|2010-04-06 11:30,6,15.16,15.2,15.16,15.2,2
20100901|2010-04-06 12:00,6,15.2,15.25,15.2,15.25,10
20100901|2010-04-06 12:30,6,15.29,15.3,15.29,15.3,2
20100901|2010-04-06 13:00,6,15.29,15.29,15.29,15.29,2
20100901|2010-04-06 15:30,6,15.3,15.3,15.3,15.3,2
20100901|2010-04-07 08:00,7,15.3,15.3,15.3,15.3,5
20100901|2010-04-07 09:00,7,15.35,15.37,15.35,15.37,4
20100901|2010-04-07 09:30,7,15.39,15.39,15.35,15.35,2
20100901|2010-04-07 10:00,7,15.31,15.31,15.24,15.27,10
20100901|2010-04-07 10:30,7,15.3,15.3,15.3,15.3,3
20100901|2010-04-07 11:00,7,15.25,15.25,15.19,15.19,3
20100901|2010-04-07 11:30,7,15.15,15.15,15.15,15.15,3
20100901|2010-04-07 12:00,7,15.15,15.2,15.14,15.2,13
20100901|2010-04-07 12:30,7,15.16,15.16,15.14,15.14,7
20100901|2010-04-07 13:00,7,15.17,15.25,15.17,15.25,13
20100901|2010-04-07 13:30,7,15.25,15.25,15.25,15.25,1
20100901|2010-04-07 14:30,7,15.25,15.25,15.25,15.25,1
20100901|2010-04-08 09:30,8,15.18,15.2,15.18,15.2,2
20100901|2010-04-08 10:00,8,15.19,15.19,15.19,15.19,7
20100901|2010-04-08 10:30,8,15.2,15.2,15.18,15.2,7
20100901|2010-04-08 11:00,8,15.18,15.18,15.14,15.14,3
20100901|2010-04-08 11:30,8,15.14,15.14,15,15,12
20100901|2010-04-08 12:00,8,15.05,15.05,15.04,15.04,5
20100901|2010-04-08 13:00,8,15.1,15.13,15.1,15.13,13
20100901|2010-04-08 15:30,8,15.07,15.1,15.07,15.1,2
20100901|2010-04-08 17:00,9,15.1,15.1,15.1,15.1,7
20100901|2010-04-09 05:00,9,15.07,15.07,15.05,15.05,9
20100901|2010-04-09 09:00,9,15.1,15.18,15.1,15.18,10
20100901|2010-04-09 10:00,9,15.1,15.1,15.1,15.1,1
20100901|2010-04-09 10:30,9,15.08,15.1,14.97,15,15
20100901|2010-04-09 11:00,9,14.91,14.91,14.91,14.91,4
20100901|2010-04-09 11:30,9,14.91,14.91,14.91,14.91,2
20100901|2010-04-09 12:00,9,14.91,15,14.91,15,4
20100901|2010-04-09 12:30,9,15.02,15.1,15.02,15.1,5
20100901|2010-04-12 08:00,12,14.92,14.92,14.87,14.87,7
20100901|2010-04-12 08:30,12,14.88,14.88,14.88,14.88,1
20100901|2010-04-12 09:00,12,14.89,14.91,14.89,14.91,3
20100901|2010-04-12 09:30,12,14.9,14.91,14.9,14.91,5
20100901|2010-04-12 10:00,12,14.91,14.91,14.91,14.91,2
20100901|2010-04-12 10:30,12,14.9,14.9,14.87,14.9,13
20100901|2010-04-12 11:00,12,14.9,14.9,14.9,14.9,2
20100901|2010-04-12 11:30,12,14.94,15.1,14.94,15.05,9
20100901|2010-04-12 12:00,12,15,15.03,15,15.03,2
20100901|2010-04-12 13:00,12,15.05,15.07,15.05,15.07,3
20100901|2010-04-12 14:00,12,15.05,15.05,15.05,15.05,1
20100901|2010-04-12 15:30,12,15.09,15.09,15.09,15.09,1
20100901|2010-04-13 07:30,13,15.03,15.03,15.03,15.03,1
20100901|2010-04-13 08:00,13,14.96,14.96,14.95,14.95,3
20100901|2010-04-13 09:30,13,14.92,14.93,14.9,14.93,14
20100901|2010-04-13 10:00,13,14.9,14.9,14.87,14.87,13
20100901|2010-04-13 10:30,13,14.85,14.86,14.77,14.77,12
20100901|2010-04-13 11:00,13,14.85,14.85,14.85,14.85,1
20100901|2010-04-13 12:00,13,14.81,14.81,14.77,14.77,8
20100901|2010-04-13 12:30,13,14.77,14.77,14.7,14.7,6
20100901|2010-04-13 13:00,13,14.74,14.74,14.7,14.7,11
20100901|2010-04-13 13:30,13,14.67,14.8,14.67,14.8,7
20100901|2010-04-14 07:30,14,14.71,14.71,14.71,14.71,1
20100901|2010-04-14 08:00,14,14.67,14.67,14.67,14.67,1
20100901|2010-04-14 08:30,14,14.68,14.71,14.68,14.71,3
20100901|2010-04-14 09:30,14,14.73,14.85,14.72,14.85,3
20100901|2010-04-14 10:30,14,14.8,15.01,14.8,14.87,7
20100901|2010-04-14 11:00,14,14.87,14.95,14.87,14.95,17
20100901|2010-04-14 11:30,14,14.9,14.9,14.9,14.9,1
20100901|2010-04-14 13:00,14,15,15,15,15,2
20100901|2010-04-14 14:00,14,15,15,15,15,3
20100901|2010-04-14 15:00,14,14.96,15,14.96,15,2
20100901|2010-04-15 10:00,15,15.02,15.02,15.02,15.02,1
20100901|2010-04-15 10:30,15,15.03,15.1,15,15,10
20100901|2010-04-15 11:30,15,15,15,15,15,6
20100901|2010-04-15 12:00,15,14.95,14.95,14.95,14.95,4
20100901|2010-04-15 12:30,15,15,15,15,15,7
20100901|2010-04-15 13:00,15,15.06,15.13,15.06,15.13,3
20100901|2010-04-15 15:30,15,15.15,15.15,15.15,15.15,5
20100901|2010-04-16 05:30,16,15.15,15.15,15.15,15.15,6
20100901|2010-04-16 08:30,16,15.1,15.1,15.1,15.1,3
20100901|2010-04-16 09:00,16,15.1,15.1,15.1,15.1,6
20100901|2010-04-16 09:30,16,15.12,15.12,15.09,15.09,4
20100901|2010-04-16 10:30,16,14.95,15.04,14.95,15.04,6
20100901|2010-04-16 11:30,16,15.09,15.14,15.09,15.14,5
20100901|2010-04-16 13:00,16,15.09,15.09,15.05,15.05,16
20100901|2010-04-16 13:30,16,15,15,15,15,1
20100901|2010-04-19 09:00,19,15.09,15.09,15.09,15.09,1
20100901|2010-04-19 10:00,19,15.1,15.1,15.09,15.09,9
20100901|2010-04-19 10:30,19,15.09,15.09,15.09,15.09,3
20100901|2010-04-19 11:00,19,15.05,15.05,15.05,15.05,1
20100901|2010-04-19 12:00,19,15.15,15.15,15.15,15.15,1
20100901|2010-04-19 13:00,19,15.15,15.15,15.07,15.07,5
20100901|2010-04-19 14:00,19,15.07,15.07,15.07,15.07,4
20100901|2010-04-19 15:30,19,15.1,15.1,15.1,15.1,3
20100901|2010-04-19 18:30,20,15.14,15.15,15.14,15.15,3
20100901|2010-04-20 04:00,20,15.12,15.12,15.12,15.12,1
20100901|2010-04-20 07:00,20,15.12,15.12,15.12,15.12,1
20100901|2010-04-20 08:30,20,15.15,15.15,15.15,15.15,1
20100901|2010-04-20 09:30,20,15.15,15.15,15.15,15.15,1
20100901|2010-04-20 10:00,20,15.15,15.18,15.15,15.18,4
20100901|2010-04-20 10:30,20,15.19,15.2,15.15,15.15,12
20100901|2010-04-20 11:00,20,15.17,15.25,15.17,15.19,15
20100901|2010-04-20 11:30,20,15.23,15.26,15.23,15.26,5
20100901|2010-04-20 12:00,20,15.26,15.26,15.26,15.26,1
20100901|2010-04-20 12:30,20,15.26,15.26,15.26,15.26,1
20100901|2010-04-20 14:00,20,15.18,15.18,15.18,15.18,1
20100901|2010-04-21 06:00,21,15.12,15.12,15.12,15.12,1
20100901|2010-04-21 08:00,21,15.17,15.17,15.17,15.17,1
20100901|2010-04-21 08:30,21,15.15,15.15,15.15,15.15,5
20100901|2010-04-21 09:00,21,15.2,15.21,15.17,15.19,6
20100901|2010-04-21 10:30,21,15.19,15.3,15.19,15.3,10
20100901|2010-04-21 11:00,21,15.3,15.31,15.3,15.31,6
20100901|2010-04-21 11:30,21,15.24,15.24,15.24,15.24,1
20100901|2010-04-21 13:00,21,15.21,15.21,15.21,15.21,1
20100901|2010-04-21 13:30,21,15.12,15.12,15.12,15.12,2
20100901|2010-04-21 14:30,21,15.19,15.19,15.19,15.19,1
20100901|2010-04-22 07:30,22,15.21,15.21,15.21,15.21,3
20100901|2010-04-22 08:30,22,15.21,15.21,15.21,15.21,2
20100901|2010-04-22 09:00,22,15.2,15.2,15.2,15.2,6
20100901|2010-04-22 09:30,22,15.2,15.2,15.2,15.2,1
20100901|2010-04-22 10:00,22,15.17,15.17,15.17,15.17,1
20100901|2010-04-22 10:30,22,15.17,15.17,15.12,15.13,8
20100901|2010-04-22 11:00,22,15.06,15.06,15.06,15.06,10
20100901|2010-04-22 12:00,22,15.1,15.1,15.1,15.1,1
20100901|2010-04-22 12:30,22,15.1,15.1,15.1,15.1,7
20100901|2010-04-22 13:30,22,15.1,15.1,15.1,15.1,2
20100901|2010-04-22 14:00,22,15.07,15.07,15.07,15.07,2
20100901|2010-04-22 14:30,22,15.07,15.07,15.06,15.06,3
20100901|2010-04-22 21:30,23,15.1,15.1,15.1,15.1,1
20100901|2010-04-23 07:00,23,15.12,15.12,15.12,15.12,1
20100901|2010-04-23 07:30,23,15.15,15.17,15.15,15.17,4
20100901|2010-04-23 08:30,23,15.17,15.18,15.17,15.18,4
20100901|2010-04-23 09:30,23,15.1,15.1,15.1,15.1,5
20100901|2010-04-23 10:00,23,15.08,15.08,15.06,15.06,6
20100901|2010-04-23 10:30,23,15.08,15.13,15.08,15.13,5
20100901|2010-04-23 11:00,23,15.18,15.2,15.18,15.2,5
20100901|2010-04-23 12:00,23,15.2,15.2,15.2,15.2,1
20100901|2010-04-23 12:30,23,15.23,15.26,15.23,15.26,10
20100901|2010-04-23 13:00,23,15.23,15.25,15.2,15.2,9
20100901|2010-04-23 13:30,23,15.2,15.2,15.2,15.2,8
20100901|2010-04-26 08:30,26,15.2,15.2,15.2,15.2,2
20100901|2010-04-26 09:00,26,15.16,15.2,15.16,15.2,4
20100901|2010-04-26 10:30,26,15.2,15.23,15.2,15.23,2
20100901|2010-04-26 11:00,26,15.28,15.28,15.2,15.23,9
20100901|2010-04-26 12:30,26,15.2,15.2,15.2,15.2,1
20100901|2010-04-26 13:30,26,15.2,15.21,15.2,15.21,2
20100901|2010-04-26 14:30,26,15.16,15.16,15.16,15.16,1
20100901|2010-04-27 09:00,27,15.19,15.19,15.15,15.15,3
20100901|2010-04-27 09:30,27,15.22,15.25,15.22,15.25,3
20100901|2010-04-27 10:00,27,15.22,15.22,15.2,15.2,4
20100901|2010-04-27 10:30,27,15.22,15.25,15.22,15.25,5
20100901|2010-04-27 11:00,27,15.26,15.26,15.26,15.26,1
20100901|2010-04-27 12:30,27,15.15,15.15,15.15,15.15,2
20100901|2010-04-27 13:00,27,15.2,15.26,15.2,15.26,2
20100901|2010-04-27 14:00,27,15.28,15.28,15.27,15.28,3
20100901|2010-04-27 15:30,27,15.21,15.21,15.1,15.1,15
20100901|2010-04-28 00:00,28,15.2,15.2,15.2,15.2,2
20100901|2010-04-28 07:00,28,15.2,15.2,15.2,15.2,9
20100901|2010-04-28 08:30,28,15.2,15.2,15.2,15.2,6
20100901|2010-04-28 09:00,28,15.2,15.2,15.2,15.2,5
20100901|2010-04-28 10:00,28,15.22,15.26,15.22,15.26,6
20100901|2010-04-28 10:30,28,15.25,15.31,15.1,15.1,16
20100901|2010-04-28 11:00,28,15.08,15.1,15.08,15.1,4
20100901|2010-04-28 12:00,28,15.1,15.1,15.1,15.1,1
20100901|2010-04-28 12:30,28,15.1,15.1,15.1,15.1,1
20100901|2010-04-28 13:30,28,15.1,15.1,15.1,15.1,1
20100901|2010-04-28 17:30,29,15.11,15.11,15.1,15.1,5
20100901|2010-04-29 10:30,29,15.11,15.11,15.1,15.1,4
20100901|2010-04-29 11:00,29,15.15,15.15,15.15,15.15,1
20100901|2010-04-29 11:30,29,15.15,15.18,15.15,15.18,5
20100901|2010-04-29 12:30,29,15.1,15.1,15.1,15.1,1
20100901|2010-04-30 09:00,30,15.1,15.1,15.1,15.1,2
20100901|2010-04-30 09:30,30,15.1,15.1,15.1,15.1,3
20100901|2010-04-30 10:30,30,15.15,15.15,15.09,15.09,11
20100901|2010-04-30 11:30,30,15.1,15.1,15.1,15.1,1
20100901|2010-04-30 12:00,30,15.09,15.09,15.08,15.08,15
20100901|2010-04-30 12:30,30,15.1,15.15,15.1,15.15,12
20100901|2010-04-30 13:00,30,15.15,15.15,15.15,15.15,4
20100901|2010-05-02 17:30,3,15.15,15.15,15.15,15.15,1
20100901|2010-05-03 08:00,3,15.15,15.2,15.15,15.2,4
20100901|2010-05-03 09:00,3,15.21,15.21,15.21,15.21,1
20100901|2010-05-03 09:30,3,15.17,15.17,15.15,15.15,3
20100901|2010-05-03 10:00,3,15.21,15.21,15.2,15.2,3
20100901|2010-05-03 10:30,3,15.2,15.23,15.15,15.23,13
20100901|2010-05-03 12:00,3,15.22,15.22,15.22,15.22,1
20100901|2010-05-03 12:30,3,15.26,15.26,15.26,15.26,2
20100901|2010-05-03 13:30,3,15.26,15.27,15.26,15.27,2
20100901|2010-05-03 15:30,3,15.23,15.23,15.23,15.23,2
20100901|2010-05-04 08:00,4,15.29,15.29,15.2,15.2,24
20100901|2010-05-04 08:30,4,15.2,15.2,15.2,15.2,2
20100901|2010-05-04 10:00,4,15.18,15.18,15.18,15.18,1
20100901|2010-05-04 10:30,4,15.18,15.18,15.18,15.18,2
20100901|2010-05-04 11:30,4,15.18,15.18,15.18,15.18,1
20100901|2010-05-04 12:00,4,15.22,15.22,15.22,15.22,5
20100901|2010-05-04 12:30,4,15.23,15.25,15.23,15.25,5
20100901|2010-05-04 13:00,4,15.22,15.22,15.22,15.22,2
20100901|2010-05-04 15:30,4,15.22,15.22,15.22,15.22,3
20100901|2010-05-05 08:30,5,15.15,15.15,15.15,15.15,2
20100901|2010-05-05 09:00,5,15.15,15.15,15.15,15.15,5
20100901|2010-05-05 10:00,5,15.11,15.11,15.11,15.11,1
20100901|2010-05-05 10:30,5,15.2,15.2,15.2,15.2,1
20100901|2010-05-05 11:00,5,15.2,15.2,15.15,15.15,2
20100901|2010-05-05 11:30,5,15.11,15.11,15.11,15.11,3
20100901|2010-05-05 12:00,5,15.11,15.15,15.1,15.15,9
20100901|2010-05-05 13:00,5,15.2,15.2,15.2,15.2,1
20100901|2010-05-05 13:30,5,15.17,15.17,15.17,15.17,1
20100901|2010-05-05 14:00,5,15.15,15.15,15.15,15.15,2
20100901|2010-05-05 14:30,5,15.17,15.17,15.17,15.17,2
20100901|2010-05-06 08:00,6,15.18,15.18,15.18,15.18,3
20100901|2010-05-06 08:30,6,15.16,15.16,15.16,15.16,2
20100901|2010-05-06 09:00,6,15.16,15.17,15.16,15.16,6
20100901|2010-05-06 09:30,6,15.15,15.15,15.15,15.15,24
20100901|2010-05-06 10:00,6,15.13,15.13,15.13,15.13,3
20100901|2010-05-06 10:30,6,15.15,15.15,15.11,15.11,7
20100901|2010-05-06 11:00,6,15.1,15.1,15.1,15.1,11
20100901|2010-05-06 11:30,6,15.05,15.05,15.05,15.05,5
20100901|2010-05-06 12:00,6,15.05,15.06,15.05,15.06,6
20100901|2010-05-06 12:30,6,15.05,15.08,15.02,15.02,4
20100901|2010-05-06 13:00,6,15.06,15.06,15.06,15.06,1
20100901|2010-05-06 13:30,6,15.09,15.1,15.09,15.1,2
20100901|2010-05-06 14:00,6,15.1,15.1,15.1,15.1,1
20100901|2010-05-06 14:30,6,15.08,15.08,15.05,15.05,2
20100901|2010-05-06 15:00,6,15.05,15.05,15.05,15.05,2
20100901|2010-05-06 17:30,7,15,15,15,15,15
20100901|2010-05-06 18:30,7,14.96,14.96,14.96,14.96,1
20100901|2010-05-07 08:30,7,15.03,15.03,15.03,15.03,4
20100901|2010-05-07 09:30,7,15,15,15,15,12
20100901|2010-05-07 10:00,7,15.05,15.05,15.05,15.05,1
20100901|2010-05-07 10:30,7,15.1,15.14,15.1,15.14,23
20100901|2010-05-07 11:00,7,15.19,15.2,15.19,15.2,13
20100901|2010-05-07 11:30,7,15.22,15.22,15.22,15.22,3
20100901|2010-05-07 12:00,7,15.28,15.36,15.28,15.36,16
20100901|2010-05-07 12:30,7,15.36,15.38,15.36,15.38,5
20100901|2010-05-07 13:00,7,15.33,15.42,15.33,15.35,9
20100901|2010-05-09 18:00,10,15.35,15.35,15.35,15.35,2
20100901|2010-05-10 07:30,10,15.37,15.4,15.35,15.35,6
20100901|2010-05-10 08:30,10,15.38,15.47,15.38,15.47,11
20100901|2010-05-10 09:00,10,15.47,15.47,15.38,15.38,4
20100901|2010-05-10 09:30,10,15.35,15.35,15.3,15.3,6
20100901|2010-05-10 10:00,10,15.3,15.3,15.3,15.3,5
20100901|2010-05-10 11:00,10,15.3,15.3,15.3,15.3,2
20100901|2010-05-10 11:30,10,15.3,15.3,15.3,15.3,1
20100901|2010-05-10 12:00,10,15.4,15.4,15.4,15.4,3
20100901|2010-05-10 12:30,10,15.4,15.4,15.4,15.4,2
20100901|2010-05-11 08:30,11,15.35,15.35,15.35,15.35,1
20100901|2010-05-11 09:00,11,15.3,15.3,15.3,15.3,3
20100901|2010-05-11 09:30,11,15.3,15.3,15.3,15.3,4
20100901|2010-05-11 10:00,11,15.27,15.3,15.25,15.3,4
20100901|2010-05-11 10:30,11,15.3,15.4,15.3,15.4,5
20100901|2010-05-11 12:00,11,15.38,15.39,15.38,15.39,5
20100901|2010-05-11 12:30,11,15.39,15.4,15.39,15.4,2
20100901|2010-05-11 13:00,11,15.42,15.42,15.41,15.41,2
20100901|2010-05-11 15:00,11,15.36,15.36,15.29,15.29,6
20100901|2010-05-11 15:30,11,15.41,15.41,15.41,15.41,3
20100901|2010-05-11 17:00,12,15.41,15.41,15.41,15.41,3
20100901|2010-05-12 08:30,12,15.42,15.42,15.42,15.42,1
20100901|2010-05-12 09:30,12,15.42,15.42,15.41,15.41,5
20100901|2010-05-12 10:00,12,15.41,15.41,15.41,15.41,6
20100901|2010-05-12 10:30,12,15.41,15.41,15.41,15.41,2
20100901|2010-05-12 11:00,12,15.4,15.4,15.4,15.4,1
20100901|2010-05-12 11:30,12,15.4,15.4,15.4,15.4,7
20100901|2010-05-12 12:00,12,15.4,15.4,15.4,15.4,4
20100901|2010-05-12 14:00,12,15.32,15.32,15.32,15.32,2
20100901|2010-05-13 09:00,13,15.4,15.4,15.39,15.39,8
20100901|2010-05-13 09:30,13,15.37,15.37,15.37,15.37,1
20100901|2010-05-13 10:00,13,15.38,15.38,15.38,15.38,1
20100901|2010-05-13 10:30,13,15.38,15.48,15.38,15.48,24
20100901|2010-05-13 11:00,13,15.41,15.41,15.4,15.4,6
20100901|2010-05-13 12:00,13,15.4,15.4,15.4,15.4,1
20100901|2010-05-13 12:30,13,15.4,15.4,15.4,15.4,1
20100901|2010-05-13 13:00,13,15.45,15.45,15.35,15.45,9
20100901|2010-05-13 14:00,13,15.43,15.43,15.43,15.43,2
20100901|2010-05-13 15:00,13,15.45,15.45,15.44,15.44,3
20100901|2010-05-14 06:00,14,15.38,15.38,15.38,15.38,3
20100901|2010-05-14 09:30,14,15.44,15.44,15.42,15.42,2
20100901|2010-05-14 10:00,14,15.42,15.42,15.38,15.38,24
20100901|2010-05-14 10:30,14,15.37,15.45,15.37,15.4,8
20100901|2010-05-14 11:00,14,15.35,15.35,15.35,15.35,1
20100901|2010-05-14 11:30,14,15.3,15.3,15.25,15.25,2
20100901|2010-05-14 12:30,14,15.22,15.26,15.22,15.26,8
20100901|2010-05-14 13:00,14,15.2,15.21,15.13,15.21,21
20100901|2010-05-14 13:30,14,15.18,15.22,15.12,15.22,8
20100901|2010-05-16 18:30,17,15.19,15.19,15.19,15.19,1
20100901|2010-05-17 08:00,17,15.19,15.19,15.19,15.19,12
20100901|2010-05-17 09:00,17,15.25,15.25,15.25,15.25,2
20100901|2010-05-17 09:30,17,15.25,15.27,15.23,15.27,7
20100901|2010-05-17 10:00,17,15.3,15.3,15.3,15.3,6
20100901|2010-05-17 10:30,17,15.29,15.29,15.19,15.19,21
20100901|2010-05-17 11:00,17,15.23,15.23,15.06,15.09,15
20100901|2010-05-17 12:00,17,15.05,15.05,15.05,15.05,3
20100901|2010-05-17 12:30,17,15.05,15.09,15.03,15.03,7
20100901|2010-05-17 13:00,17,15.05,15.07,15.05,15.05,6
20100901|2010-05-17 14:00,17,15.07,15.07,15.05,15.05,3
20100901|2010-05-17 15:00,17,15.09,15.09,15.09,15.09,1
20100901|2010-05-17 15:30,17,15.09,15.14,15.09,15.14,4
20100901|2010-05-17 19:30,18,15,15,14.99,14.99,10
20100901|2010-05-18 07:30,18,15.05,15.1,15.05,15.1,6
20100901|2010-05-18 09:00,18,15.04,15.06,14.95,14.96,46
20100901|2010-05-18 09:30,18,14.97,14.97,14.96,14.96,9
20100901|2010-05-18 10:00,18,14.97,14.97,14.97,14.97,4
20100901|2010-05-18 10:30,18,15.02,15.09,15.02,15.09,9
20100901|2010-05-18 11:30,18,15.05,15.05,15.05,15.05,2
20100901|2010-05-18 12:30,18,15,15,14.85,14.85,11
20100901|2010-05-18 13:00,18,14.85,14.85,14.8,14.84,21
20100901|2010-05-18 14:00,18,14.8,14.8,14.8,14.8,10
20100901|2010-05-18 14:30,18,14.78,14.78,14.78,14.78,5
20100901|2010-05-18 15:00,18,14.75,14.75,14.7,14.7,9
20100901|2010-05-18 15:30,18,14.75,14.75,14.75,14.75,1
20100901|2010-05-18 17:00,19,14.66,14.7,14.66,14.7,10
20100901|2010-05-18 17:30,19,14.75,14.75,14.75,14.75,1
20100901|2010-05-18 21:30,19,14.75,14.75,14.75,14.75,15
20100901|2010-05-19 03:30,19,14.76,14.76,14.75,14.75,5
20100901|2010-05-19 06:00,19,14.75,14.75,14.75,14.75,1
20100901|2010-05-19 07:00,19,14.75,14.75,14.75,14.75,7
20100901|2010-05-19 08:00,19,14.75,14.75,14.75,14.75,8
20100901|2010-05-19 08:30,19,14.75,14.8,14.75,14.76,18
20100901|2010-05-19 09:00,19,14.75,14.8,14.73,14.73,28
20100901|2010-05-19 09:30,19,14.75,14.79,14.75,14.77,5
20100901|2010-05-19 10:00,19,14.77,14.81,14.77,14.81,14
20100901|2010-05-19 10:30,19,14.81,14.85,14.75,14.75,20
20100901|2010-05-19 11:00,19,14.8,14.8,14.8,14.8,2
20100901|2010-05-19 11:30,19,14.8,14.8,14.8,14.8,10
20100901|2010-05-19 13:00,19,14.85,14.85,14.85,14.85,1
20100901|2010-05-19 14:00,19,14.83,14.83,14.83,14.83,1
20100901|2010-05-19 14:30,19,14.83,14.85,14.83,14.85,16
20100901|2010-05-19 15:00,19,14.85,14.89,14.85,14.89,6
20100901|2010-05-19 15:30,19,14.89,14.93,14.89,14.9,10
20100901|2010-05-20 08:00,20,14.84,14.84,14.84,14.84,3
20100901|2010-05-20 08:30,20,14.85,14.85,14.85,14.85,5
20100901|2010-05-20 09:00,20,14.85,14.95,14.85,14.95,11
20100901|2010-05-20 09:30,20,14.92,14.92,14.9,14.9,22
20100901|2010-05-20 10:00,20,14.86,14.86,14.82,14.82,16
20100901|2010-05-20 10:30,20,14.8,14.88,14.8,14.88,4
20100901|2010-05-20 11:00,20,14.83,14.83,14.83,14.83,1
20100901|2010-05-20 11:30,20,14.8,14.8,14.75,14.75,17
20100901|2010-05-20 12:00,20,14.78,14.78,14.73,14.74,27
20100901|2010-05-20 12:30,20,14.75,14.75,14.75,14.75,1
20100901|2010-05-20 13:00,20,14.76,14.84,14.75,14.84,6
20100901|2010-05-20 15:00,20,14.81,14.81,14.81,14.81,1
20100901|2010-05-21 07:00,21,14.77,14.77,14.76,14.76,9
20100901|2010-05-21 09:00,21,14.78,14.8,14.78,14.78,5
20100901|2010-05-21 10:00,21,14.77,14.81,14.77,14.81,3
20100901|2010-05-21 10:30,21,14.79,14.85,14.79,14.85,3
20100901|2010-05-21 11:00,21,14.85,14.85,14.85,14.85,1
20100901|2010-05-21 11:30,21,14.83,14.83,14.79,14.79,6
20100901|2010-05-21 12:00,21,14.8,14.8,14.79,14.79,5
20100901|2010-05-21 12:30,21,14.79,14.79,14.79,14.79,4
20100901|2010-05-21 13:00,21,14.8,14.85,14.8,14.85,7
20100901|2010-05-24 07:00,24,14.84,14.84,14.84,14.84,3
20100901|2010-05-24 07:30,24,14.84,14.84,14.84,14.84,1
20100901|2010-05-24 08:00,24,14.85,14.85,14.85,14.85,2
20100901|2010-05-24 10:30,24,14.76,14.76,14.76,14.76,6
20100901|2010-05-24 11:00,24,14.76,14.76,14.76,14.76,3
20100901|2010-05-24 11:30,24,14.84,14.85,14.8,14.8,10
20100901|2010-05-24 12:30,24,14.82,14.82,14.8,14.8,2
20100901|2010-05-24 14:00,24,14.8,14.8,14.8,14.8,1
20100901|2010-05-24 15:00,24,14.78,14.78,14.78,14.78,4
20100901|2010-05-24 19:00,25,14.8,14.8,14.8,14.8,5
20100901|2010-05-25 06:30,25,14.78,14.78,14.78,14.78,1
20100901|2010-05-25 07:00,25,14.73,14.73,14.67,14.67,12
20100901|2010-05-25 07:30,25,14.66,14.66,14.65,14.65,9
20100901|2010-05-25 08:00,25,14.65,14.65,14.65,14.65,2
20100901|2010-05-25 08:30,25,14.7,14.7,14.7,14.7,1
20100901|2010-05-25 09:00,25,14.69,14.69,14.58,14.6,41
20100901|2010-05-25 09:30,25,14.65,14.65,14.55,14.55,15
20100901|2010-05-25 10:00,25,14.6,14.6,14.55,14.55,7
20100901|2010-05-25 10:30,25,14.57,14.6,14.5,14.5,29
20100901|2010-05-25 11:00,25,14.53,14.55,14.5,14.55,22
20100901|2010-05-25 11:30,25,14.57,14.57,14.55,14.55,13
20100901|2010-05-25 12:00,25,14.55,14.56,14.5,14.56,5
20100901|2010-05-25 12:30,25,14.48,14.48,14.36,14.36,19
20100901|2010-05-25 13:00,25,14.39,14.4,14.39,14.4,5
20100901|2010-05-25 13:30,25,14.39,14.48,14.39,14.48,11
20100901|2010-05-25 15:00,25,14.55,14.55,14.55,14.55,4
20100901|2010-05-25 15:30,25,14.55,14.55,14.55,14.55,2
20100901|2010-05-25 18:00,26,14.43,14.43,14.43,14.43,1
20100901|2010-05-25 19:30,26,14.43,14.43,14.43,14.43,2
20100901|2010-05-26 08:00,26,14.43,14.45,14.43,14.45,5
20100901|2010-05-26 09:30,26,14.49,14.49,14.47,14.47,6
20100901|2010-05-26 10:00,26,14.47,14.47,14.47,14.47,2
20100901|2010-05-26 10:30,26,14.47,14.5,14.47,14.5,9
20100901|2010-05-26 11:00,26,14.47,14.54,14.47,14.54,3
20100901|2010-05-26 11:30,26,14.55,14.55,14.55,14.55,1
20100901|2010-05-26 12:00,26,14.48,14.48,14.48,14.48,1
20100901|2010-05-26 13:00,26,14.56,14.58,14.5,14.54,10
20100901|2010-05-26 13:30,26,14.54,14.57,14.54,14.57,2
20100901|2010-05-26 14:00,26,14.57,14.57,14.57,14.57,3
20100901|2010-05-26 15:00,26,14.57,14.58,14.54,14.54,10
20100901|2010-05-26 21:00,27,14.58,14.58,14.58,14.58,6
20100901|2010-05-27 03:30,27,14.54,14.54,14.54,14.54,2
20100901|2010-05-27 06:30,27,14.54,14.54,14.54,14.54,1
20100901|2010-05-27 08:00,27,14.58,14.58,14.58,14.58,1
20100901|2010-05-27 08:30,27,14.58,14.58,14.58,14.58,6
20100901|2010-05-27 09:30,27,14.68,14.68,14.68,14.68,2
20100901|2010-05-27 10:30,27,14.64,14.7,14.64,14.7,4
20100901|2010-05-27 11:00,27,14.74,14.74,14.74,14.74,9
20100901|2010-05-27 11:30,27,14.71,14.8,14.71,14.8,6
20100901|2010-05-27 12:00,27,14.82,14.85,14.82,14.85,7
20100901|2010-05-27 12:30,27,14.8,14.87,14.8,14.87,18
20100901|2010-05-27 13:00,27,14.9,14.9,14.83,14.83,3
20100901|2010-05-27 13:30,27,14.83,14.86,14.83,14.86,3
20100901|2010-05-27 14:00,27,14.83,14.83,14.83,14.83,6
20100901|2010-05-27 15:00,27,14.83,14.83,14.83,14.83,1
20100901|2010-05-28 05:30,28,14.83,14.83,14.83,14.83,5
20100901|2010-05-28 06:30,28,14.83,14.83,14.83,14.83,2
20100901|2010-05-28 07:30,28,14.82,14.82,14.82,14.82,21
20100901|2010-05-28 08:30,28,14.82,14.82,14.82,14.82,1
20100901|2010-05-28 09:00,28,14.89,14.89,14.88,14.88,35
20100901|2010-05-28 09:30,28,14.8,14.8,14.77,14.77,5
20100901|2010-05-28 10:00,28,14.77,14.77,14.77,14.77,14
20100901|2010-05-28 10:30,28,14.76,14.77,14.67,14.67,10
20100901|2010-05-28 11:00,28,14.63,14.63,14.63,14.63,1
20100901|2010-05-28 11:30,28,14.6,14.6,14.57,14.57,8
20100901|2010-05-28 12:00,28,14.57,14.57,14.52,14.52,19
20100901|2010-05-28 12:30,28,14.54,14.54,14.54,14.54,1
20100901|2010-05-28 13:00,28,14.52,14.52,14.49,14.49,2
20100901|2010-05-28 13:30,28,14.52,14.52,14.49,14.49,5
20100901|2010-05-31 18:30,1,14.49,14.49,14.49,14.49,1
20100901|2010-05-31 21:30,1,14.45,14.45,14.45,14.45,10
20100901|2010-05-31 22:00,1,14.45,14.45,14.45,14.45,1
20100901|2010-05-31 22:30,1,14.4,14.4,14.4,14.4,15
20100901|2010-05-31 23:00,1,14.4,14.4,14.4,14.4,5
20100901|2010-06-01 02:30,1,14.35,14.35,14.35,14.35,4
20100901|2010-06-01 03:00,1,14.31,14.31,14.3,14.3,17
20100901|2010-06-01 05:30,1,14.25,14.25,14.25,14.25,5
20100901|2010-06-01 07:00,1,14.37,14.37,14.25,14.25,3
20100901|2010-06-01 08:00,1,14.3,14.35,14.3,14.32,10
20100901|2010-06-01 08:30,1,14.34,14.34,14.34,14.34,5
20100901|2010-06-01 09:30,1,14.4,14.42,14.4,14.42,6
20100901|2010-06-01 10:00,1,14.43,14.43,14.39,14.39,3
20100901|2010-06-01 10:30,1,14.3,14.3,14.25,14.25,3
20100901|2010-06-01 11:00,1,14.25,14.3,14.25,14.3,4
20100901|2010-06-01 11:30,1,14.3,14.35,14.3,14.35,3
20100901|2010-06-01 12:00,1,14.35,14.35,14.35,14.35,2
20100901|2010-06-01 12:30,1,14.43,14.45,14.43,14.43,10
20100901|2010-06-01 13:00,1,14.46,14.46,14.44,14.45,3
20100901|2010-06-01 18:00,2,14.46,14.46,14.46,14.46,2
20100901|2010-06-01 18:30,2,14.51,14.51,14.51,14.51,1
20100901|2010-06-01 20:00,2,14.5,14.5,14.5,14.5,1
20100901|2010-06-01 20:30,2,14.5,14.5,14.5,14.5,5
20100901|2010-06-01 21:00,2,14.52,14.52,14.52,14.52,1
20100901|2010-06-01 21:30,2,14.55,14.6,14.55,14.6,10
20100901|2010-06-02 08:30,2,14.51,14.51,14.5,14.5,7
20100901|2010-06-02 09:00,2,14.5,14.5,14.5,14.5,3
20100901|2010-06-02 10:30,2,14.53,14.58,14.45,14.5,20
20100901|2010-06-02 11:30,2,14.59,14.6,14.59,14.6,3
20100901|2010-06-02 12:00,2,14.59,14.59,14.59,14.59,1
20100901|2010-06-02 12:30,2,14.65,14.65,14.65,14.65,6
20100901|2010-06-02 15:30,2,14.7,14.7,14.6,14.6,4
20100901|2010-06-02 17:00,3,14.65,14.66,14.65,14.66,2
20100901|2010-06-02 18:30,3,14.62,14.62,14.62,14.62,1
20100901|2010-06-02 21:30,3,14.67,14.67,14.67,14.67,1
20100901|2010-06-03 08:30,3,14.63,14.63,14.63,14.63,2
20100901|2010-06-03 09:30,3,14.62,14.62,14.5,14.55,22
20100901|2010-06-03 10:30,3,14.55,14.55,14.5,14.5,8
20100901|2010-06-03 11:30,3,14.55,14.55,14.55,14.55,2
20100901|2010-06-03 12:00,3,14.52,14.55,14.52,14.55,10
20100901|2010-06-03 12:30,3,14.55,14.55,14.52,14.52,6
20100901|2010-06-03 13:00,3,14.51,14.51,14.51,14.51,1
20100901|2010-06-03 15:00,3,14.55,14.55,14.55,14.55,1
20100901|2010-06-03 17:30,4,14.5,14.5,14.5,14.5,2
20100901|2010-06-03 18:00,4,14.55,14.55,14.55,14.55,1
20100901|2010-06-03 20:30,4,14.61,14.61,14.61,14.61,1
20100901|2010-06-04 08:30,4,14.55,14.55,14.55,14.55,2
20100901|2010-06-04 09:00,4,14.5,14.5,14.45,14.45,42
20100901|2010-06-04 10:30,4,14.45,14.5,14.45,14.48,7
20100901|2010-06-04 11:00,4,14.53,14.59,14.53,14.59,7
20100901|2010-06-04 11:30,4,14.52,14.57,14.52,14.57,14
20100901|2010-06-04 12:30,4,14.57,14.57,14.57,14.57,1
20100901|2010-06-04 13:00,4,14.53,14.55,14.53,14.55,5
20100901|2010-06-06 17:00,7,14.51,14.51,14.51,14.51,1
20100901|2010-06-06 19:30,7,14.51,14.51,14.51,14.51,4
20100901|2010-06-06 20:00,7,14.5,14.5,14.5,14.5,1
20100901|2010-06-06 20:30,7,14.4,14.4,14.4,14.4,3
20100901|2010-06-07 06:00,7,14.47,14.47,14.47,14.47,1
20100901|2010-06-07 07:00,7,14.42,14.42,14.42,14.42,1
20100901|2010-06-07 08:30,7,14.45,14.45,14.45,14.45,3
20100901|2010-06-07 09:00,7,14.4,14.4,14.4,14.4,2
20100901|2010-06-07 09:30,7,14.44,14.44,14.42,14.42,2
20100901|2010-06-07 10:30,7,14.42,14.45,14.4,14.42,21
20100901|2010-06-07 11:30,7,14.44,14.45,14.44,14.45,4
20100901|2010-06-07 12:00,7,14.47,14.5,14.47,14.5,21
20100901|2010-06-07 12:30,7,14.44,14.44,14.44,14.44,1
20100901|2010-06-07 13:00,7,14.44,14.44,14.4,14.44,9
20100901|2010-06-07 13:30,7,14.42,14.42,14.42,14.42,2
20100901|2010-06-07 14:30,7,14.42,14.42,14.42,14.42,3
20100901|2010-06-07 17:00,8,14.4,14.4,14.4,14.4,2
20100901|2010-06-08 08:00,8,14.4,14.4,14.4,14.4,1
20100901|2010-06-08 08:30,8,14.4,14.4,14.4,14.4,4
20100901|2010-06-08 09:00,8,14.35,14.36,14.35,14.36,4
20100901|2010-06-08 09:30,8,14.35,14.37,14.35,14.37,6
20100901|2010-06-08 10:00,8,14.37,14.44,14.37,14.4,12
20100901|2010-06-08 10:30,8,14.36,14.44,14.35,14.44,13
20100901|2010-06-08 12:30,8,14.42,14.42,14.4,14.4,2
20100901|2010-06-08 14:00,8,14.38,14.38,14.38,14.38,1
20100901|2010-06-08 14:30,8,14.36,14.4,14.36,14.4,6
20100901|2010-06-08 15:30,8,14.36,14.36,14.36,14.36,1
20100901|2010-06-09 08:00,9,14.36,14.36,14.36,14.36,4
20100901|2010-06-09 08:30,9,14.35,14.35,14.35,14.35,1
20100901|2010-06-09 09:00,9,14.35,14.37,14.35,14.37,4
20100901|2010-06-09 10:00,9,14.37,14.39,14.37,14.39,3
20100901|2010-06-09 10:30,9,14.35,14.42,14.3,14.3,21
20100901|2010-06-09 11:00,9,14.31,14.4,14.3,14.4,48
20100901|2010-06-09 11:30,9,14.4,14.42,14.4,14.42,3
20100901|2010-06-09 12:00,9,14.4,14.4,14.4,14.4,2
20100901|2010-06-09 12:30,9,14.4,14.4,14.39,14.39,8
20100901|2010-06-09 13:00,9,14.4,14.4,14.4,14.4,2
20100901|2010-06-09 14:00,9,14.34,14.34,14.32,14.32,2
20100901|2010-06-09 14:30,9,14.3,14.3,14.3,14.3,2
20100901|2010-06-09 19:30,10,14.28,14.28,14.28,14.28,1
20100901|2010-06-09 20:00,10,14.28,14.28,14.28,14.28,4
20100901|2010-06-09 21:00,10,14.28,14.28,14.25,14.25,3
20100901|2010-06-10 06:00,10,14.25,14.25,14.2,14.2,12
20100901|2010-06-10 06:30,10,14.25,14.25,14.25,14.25,11
20100901|2010-06-10 07:30,10,14.25,14.25,14.25,14.25,3
20100901|2010-06-10 08:00,10,14.25,14.27,14.21,14.27,10
20100901|2010-06-10 08:30,10,14.32,14.32,14.32,14.32,2
20100901|2010-06-10 09:00,10,14.27,14.27,14.26,14.26,10
20100901|2010-06-10 09:30,10,14.27,14.27,14.27,14.27,6
20100901|2010-06-10 10:00,10,14.25,14.25,14.23,14.25,24
20100901|2010-06-10 10:30,10,14.31,14.4,14.31,14.4,12
20100901|2010-06-10 11:00,10,14.45,14.59,14.45,14.59,15
20100901|2010-06-10 11:30,10,14.6,14.6,14.55,14.55,17
20100901|2010-06-10 12:30,10,14.54,14.54,14.54,14.54,3
20100901|2010-06-10 13:00,10,14.51,14.55,14.5,14.55,4
20100901|2010-06-10 14:30,10,14.57,14.58,14.57,14.58,3
20100901|2010-06-10 15:30,10,14.58,14.58,14.58,14.58,1
20100901|2010-06-11 07:30,11,14.57,14.58,14.57,14.58,4
20100901|2010-06-11 09:00,11,14.49,14.49,14.49,14.49,1
20100901|2010-06-11 09:30,11,14.55,14.55,14.55,14.55,1
20100901|2010-06-11 10:00,11,14.4,14.46,14.38,14.38,8
20100901|2010-06-11 10:30,11,14.37,14.65,14.37,14.65,29
20100901|2010-06-11 11:00,11,14.65,14.67,14.6,14.6,7
20100901|2010-06-11 11:30,11,14.6,14.6,14.6,14.6,4
20100901|2010-06-11 12:00,11,14.6,14.6,14.58,14.58,2
20100901|2010-06-11 12:30,11,14.58,14.6,14.57,14.6,6
20100901|2010-06-11 13:00,11,14.56,14.56,14.56,14.56,1
20100901|2010-06-13 17:30,14,14.68,14.68,14.68,14.68,1
20100901|2010-06-14 10:00,14,14.52,14.52,14.52,14.52,2
20100901|2010-06-14 10:30,14,14.56,14.56,14.48,14.48,9
20100901|2010-06-14 11:30,14,14.49,14.49,14.49,14.49,1
20100901|2010-06-14 12:30,14,14.49,14.51,14.49,14.5,3
20100901|2010-06-15 09:30,15,14.4,14.4,14.4,14.4,1
20100901|2010-06-15 10:00,15,14.5,14.5,14.5,14.5,10
20100901|2010-06-15 10:30,15,14.5,14.67,14.5,14.67,28
20100901|2010-06-15 11:00,15,14.67,14.67,14.6,14.6,8
20100901|2010-06-15 11:30,15,14.57,14.58,14.57,14.58,6
20100901|2010-06-15 12:30,15,14.6,14.63,14.6,14.63,3
20100901|2010-06-15 13:00,15,14.61,14.61,14.61,14.61,2
20100901|2010-06-15 15:30,15,14.6,14.65,14.6,14.65,2
20100901|2010-06-16 01:30,16,14.63,14.63,14.63,14.63,1
20100901|2010-06-16 07:00,16,14.6,14.6,14.6,14.6,2
20100901|2010-06-16 08:00,16,14.63,14.63,14.63,14.63,1
20100901|2010-06-16 08:30,16,14.63,14.63,14.63,14.63,1
20100901|2010-06-16 09:00,16,14.56,14.56,14.56,14.56,2
20100901|2010-06-16 09:30,16,14.56,14.57,14.56,14.56,3
20100901|2010-06-16 10:00,16,14.56,14.6,14.56,14.58,4
20100901|2010-06-16 10:30,16,14.58,14.63,14.58,14.63,9
20100901|2010-06-16 11:00,16,14.61,14.66,14.6,14.66,6
20100901|2010-06-16 11:30,16,14.63,14.65,14.63,14.63,5
20100901|2010-06-16 12:00,16,14.63,14.65,14.61,14.61,8
20100901|2010-06-16 12:30,16,14.65,14.65,14.65,14.65,2
20100901|2010-06-16 13:00,16,14.62,14.62,14.61,14.61,2
20100901|2010-06-16 13:30,16,14.58,14.58,14.58,14.58,1
20100901|2010-06-17 10:00,17,14.56,14.56,14.56,14.56,3
20100901|2010-06-17 10:30,17,14.6,14.6,14.5,14.5,6
20100901|2010-06-17 11:00,17,14.5,14.56,14.5,14.56,5
20100901|2010-06-17 12:30,17,14.55,14.57,14.55,14.57,2
20100901|2010-06-17 13:00,17,14.6,14.6,14.52,14.52,6
20100901|2010-06-17 14:00,17,14.57,14.57,14.52,14.52,2
20100901|2010-06-18 09:00,18,14.48,14.48,14.48,14.48,1
20100901|2010-06-18 09:30,18,14.48,14.48,14.45,14.45,8
20100901|2010-06-18 10:00,18,14.46,14.46,14.46,14.46,1
20100901|2010-06-18 10:30,18,14.5,14.5,14.33,14.38,25
20100901|2010-06-18 11:00,18,14.45,14.55,14.45,14.5,32
20100901|2010-06-18 12:00,18,14.4,14.49,14.4,14.49,12
20100901|2010-06-18 12:30,18,14.5,14.55,14.5,14.55,15
20100901|2010-06-18 13:00,18,14.51,14.54,14.47,14.47,5
20100901|2010-06-18 13:30,18,14.53,14.53,14.45,14.45,8
20100901|2010-06-21 06:30,21,14.5,14.5,14.5,14.5,1
20100901|2010-06-21 09:00,21,14.44,14.44,14.44,14.44,5
20100901|2010-06-21 09:30,21,14.43,14.43,14.43,14.43,5
20100901|2010-06-21 10:00,21,14.4,14.4,14.35,14.36,69
20100901|2010-06-21 10:30,21,14.36,14.36,14.27,14.27,49
20100901|2010-06-21 11:00,21,14.26,14.26,14.25,14.26,24
20100901|2010-06-21 11:30,21,14.3,14.36,14.3,14.36,23
20100901|2010-06-21 12:00,21,14.33,14.37,14.3,14.37,22
20100901|2010-06-21 12:30,21,14.4,14.4,14.4,14.4,5
20100901|2010-06-21 13:00,21,14.4,14.4,14.35,14.4,11
20100901|2010-06-21 14:00,21,14.36,14.36,14.36,14.36,6
20100901|2010-06-22 09:00,22,14.3,14.3,14.2,14.2,40
20100901|2010-06-22 09:30,22,14.22,14.28,14.2,14.28,64
20100901|2010-06-22 10:00,22,14.3,14.3,14.25,14.25,4
20100901|2010-06-22 10:30,22,14.28,14.35,14.24,14.24,8
20100901|2010-06-22 11:00,22,14.27,14.33,14.27,14.33,14
20100901|2010-06-22 11:30,22,14.3,14.3,14.3,14.3,1
20100901|2010-06-22 12:00,22,14.29,14.3,14.25,14.25,12
20100901|2010-06-22 12:30,22,14.25,14.25,14.25,14.25,4
20100901|2010-06-22 13:00,22,14.24,14.25,14.24,14.25,7
20100901|2010-06-22 15:30,22,14.26,14.26,14.25,14.25,7
20100901|2010-06-22 18:00,23,14.25,14.25,14.25,14.25,2
20100901|2010-06-22 19:00,23,14.25,14.25,14.25,14.25,3
20100901|2010-06-22 20:00,23,14.25,14.27,14.25,14.27,6
20100901|2010-06-22 23:30,23,14.25,14.25,14.25,14.25,1
20100901|2010-06-23 02:30,23,14.25,14.25,14.25,14.25,1
20100901|2010-06-23 07:00,23,14.25,14.25,14.25,14.25,5
20100901|2010-06-23 07:30,23,14.25,14.28,14.22,14.28,13
20100901|2010-06-23 09:00,23,14.26,14.32,14.25,14.32,42
20100901|2010-06-23 09:30,23,14.32,14.35,14.32,14.32,66
20100901|2010-06-23 10:00,23,14.32,14.32,14.32,14.32,18
20100901|2010-06-23 10:30,23,14.3,14.32,14.27,14.3,4
20100901|2010-06-23 11:30,23,14.32,14.32,14.32,14.32,1
20100901|2010-06-23 12:30,23,14.33,14.33,14.33,14.33,1
20100901|2010-06-23 13:00,23,14.3,14.32,14.3,14.3,13
20100901|2010-06-23 13:30,23,14.3,14.3,14.3,14.3,6
20100901|2010-06-23 14:00,23,14.32,14.32,14.32,14.32,1
20100901|2010-06-24 09:00,24,14.26,14.31,14.26,14.31,2
20100901|2010-06-24 10:00,24,14.33,14.36,14.33,14.35,6
20100901|2010-06-24 10:30,24,14.38,14.38,14.38,14.38,2
20100901|2010-06-24 11:00,24,14.37,14.4,14.37,14.4,14
20100901|2010-06-24 13:00,24,14.35,14.35,14.34,14.34,4
20100901|2010-06-24 14:00,24,14.33,14.33,14.32,14.32,2
20100901|2010-06-24 14:30,24,14.32,14.32,14.31,14.31,2
20100901|2010-06-24 15:30,24,14.32,14.32,14.32,14.32,2
20100901|2010-06-25 01:30,25,14.39,14.39,14.39,14.39,1
20100901|2010-06-25 08:30,25,14.38,14.38,14.38,14.38,2
20100901|2010-06-25 09:00,25,14.37,14.37,14.37,14.37,2
20100901|2010-06-25 09:30,25,14.39,14.41,14.39,14.41,10
20100901|2010-06-25 10:00,25,14.41,14.41,14.4,14.4,5
20100901|2010-06-25 10:30,25,14.48,14.63,14.48,14.54,45
20100901|2010-06-25 11:00,25,14.49,14.55,14.49,14.5,5
20100901|2010-06-25 11:30,25,14.54,14.54,14.54,14.54,2
20100901|2010-06-25 12:00,25,14.51,14.51,14.51,14.51,2
20100901|2010-06-25 12:30,25,14.54,14.65,14.51,14.65,44
20100901|2010-06-25 13:00,25,14.6,14.65,14.6,14.6,17
20100901|2010-06-25 13:30,25,14.57,14.57,14.56,14.56,4
20100901|2010-06-27 17:30,28,14.56,14.56,14.56,14.56,1
20100901|2010-06-28 01:00,28,14.6,14.6,14.6,14.6,13
20100901|2010-06-28 02:30,28,14.59,14.59,14.59,14.59,1
20100901|2010-06-28 07:00,28,14.6,14.6,14.6,14.6,1
20100901|2010-06-28 08:30,28,14.6,14.6,14.59,14.59,4
20100901|2010-06-28 09:00,28,14.55,14.55,14.55,14.55,1
20100901|2010-06-28 09:30,28,14.6,14.6,14.6,14.6,7
20100901|2010-06-28 10:30,28,14.51,14.51,14.45,14.45,5
20100901|2010-06-28 11:00,28,14.47,14.47,14.44,14.47,10
20100901|2010-06-28 11:30,28,14.47,14.57,14.47,14.47,18
20100901|2010-06-28 12:00,28,14.47,14.47,14.47,14.47,6
20100901|2010-06-28 12:30,28,14.47,14.47,14.46,14.46,12
20100901|2010-06-28 13:00,28,14.46,14.46,14.4,14.45,25
20100901|2010-06-28 15:00,28,14.45,14.45,14.45,14.45,1
20100901|2010-06-28 15:30,28,14.43,14.48,14.42,14.48,25
20100901|2010-06-28 18:00,29,14.48,14.48,14.48,14.48,1
20100901|2010-06-28 20:00,29,14.48,14.48,14.48,14.48,1
20100901|2010-06-29 02:00,29,14.5,14.5,14.5,14.5,3
20100901|2010-06-29 08:00,29,14.45,14.45,14.45,14.45,9
20100901|2010-06-29 09:00,29,14.5,14.55,14.5,14.55,16
20100901|2010-06-29 09:30,29,14.55,14.55,14.55,14.55,10
20100901|2010-06-29 10:00,29,14.55,14.55,14.52,14.52,8
20100901|2010-06-29 10:30,29,14.58,14.6,14.55,14.6,23
20100901|2010-06-29 11:00,29,14.57,14.57,14.57,14.57,1
20100901|2010-06-29 11:30,29,14.6,14.6,14.56,14.56,3
20100901|2010-06-29 12:00,29,14.57,14.57,14.53,14.53,7
20100901|2010-06-29 12:30,29,14.6,14.6,14.6,14.6,1
20100901|2010-06-29 13:30,29,14.58,14.58,14.55,14.55,10
20100901|2010-06-29 14:30,29,14.54,14.54,14.53,14.53,6
20100901|2010-06-29 18:00,30,14.6,14.6,14.6,14.6,1
20100901|2010-06-30 01:30,30,14.58,14.58,14.58,14.58,5
20100901|2010-06-30 07:00,30,14.64,14.68,14.64,14.65,7
20100901|2010-06-30 07:30,30,14.7,14.75,14.7,14.75,34
20100901|2010-06-30 08:00,30,14.74,14.75,14.74,14.75,11
20100901|2010-06-30 08:30,30,14.73,14.75,14.71,14.75,10
20100901|2010-06-30 09:00,30,14.72,14.74,14.72,14.74,23
20100901|2010-06-30 09:30,30,14.75,14.75,14.7,14.7,14
20100901|2010-06-30 10:00,30,14.73,14.73,14.73,14.73,4
20100901|2010-06-30 10:30,30,14.7,14.84,14.7,14.8,41
20100901|2010-06-30 11:00,30,14.79,14.81,14.74,14.76,9
20100901|2010-06-30 11:30,30,14.76,14.76,14.74,14.76,8
20100901|2010-06-30 12:00,30,14.78,14.78,14.78,14.78,3
20100901|2010-06-30 12:30,30,14.76,14.78,14.76,14.78,7
20100901|2010-06-30 13:00,30,14.75,14.78,14.75,14.78,10
20100901|2010-06-30 15:30,30,14.8,14.8,14.78,14.8,6
20100901|2010-06-30 22:30,1,14.8,14.8,14.8,14.8,1
20100901|2010-07-01 05:00,1,14.84,14.84,14.84,14.84,1
20100901|2010-07-01 06:30,1,14.84,14.84,14.84,14.84,2
20100901|2010-07-01 08:00,1,14.85,14.85,14.85,14.85,1
20100901|2010-07-01 08:30,1,14.85,14.9,14.81,14.81,35
20100901|2010-07-01 09:00,1,14.85,14.86,14.85,14.85,12
20100901|2010-07-01 09:30,1,14.85,14.91,14.85,14.9,33
20100901|2010-07-01 10:00,1,14.86,14.91,14.86,14.88,11
20100901|2010-07-01 10:30,1,14.91,14.91,14.82,14.82,13
20100901|2010-07-01 11:00,1,14.82,14.84,14.8,14.82,39
20100901|2010-07-01 11:30,1,14.79,14.82,14.78,14.82,12
20100901|2010-07-01 12:30,1,14.86,14.88,14.83,14.88,7
20100901|2010-07-01 13:00,1,14.89,14.9,14.87,14.9,10
20100901|2010-07-01 14:00,1,14.88,14.88,14.88,14.88,1
20100901|2010-07-01 14:30,1,14.87,14.87,14.87,14.87,1
20100901|2010-07-01 17:00,2,14.82,14.82,14.82,14.82,1
20100901|2010-07-02 03:30,2,14.9,14.9,14.9,14.9,1
20100901|2010-07-02 04:00,2,14.88,14.88,14.88,14.88,1
20100901|2010-07-02 05:30,2,14.88,14.88,14.88,14.88,12
20100901|2010-07-02 07:00,2,14.9,14.9,14.9,14.9,4
20100901|2010-07-02 07:30,2,14.88,14.88,14.88,14.88,2
20100901|2010-07-02 09:00,2,14.8,14.88,14.8,14.88,18
20100901|2010-07-02 09:30,2,14.85,14.87,14.8,14.8,12
20100901|2010-07-02 10:00,2,14.84,14.84,14.84,14.84,1
20100901|2010-07-02 10:30,2,14.87,14.9,14.82,14.82,53
20100901|2010-07-02 11:00,2,14.85,14.85,14.85,14.85,2
20100901|2010-07-02 12:00,2,14.85,14.87,14.85,14.87,3
20100901|2010-07-02 13:00,2,14.82,14.85,14.82,14.85,9
20100901|2010-07-02 13:30,2,14.85,14.85,14.8,14.82,17
20100901|2010-07-05 17:30,6,14.82,14.82,14.82,14.82,20
20100901|2010-07-05 18:00,6,14.82,14.82,14.82,14.82,1
20100901|2010-07-06 08:00,6,14.84,14.87,14.84,14.84,4
20100901|2010-07-06 08:30,6,14.83,14.83,14.83,14.83,3
20100901|2010-07-06 09:00,6,14.85,14.95,14.85,14.95,23
20100901|2010-07-06 09:30,6,14.95,14.99,14.91,14.91,33
20100901|2010-07-06 10:00,6,14.91,14.94,14.91,14.93,11
20100901|2010-07-06 10:30,6,14.96,15,14.9,14.9,52
20100901|2010-07-06 11:30,6,14.97,14.97,14.97,14.97,3
20100901|2010-07-06 12:00,6,15,15,15,15,78
20100901|2010-07-06 12:30,6,15,15,14.97,14.97,31
20100901|2010-07-06 13:00,6,15,15,15,15,21
20100901|2010-07-06 13:30,6,15.02,15.02,15.02,15.02,1
20100901|2010-07-06 14:00,6,15.02,15.02,15,15,8
20100901|2010-07-06 14:30,6,14.98,14.98,14.96,14.98,5
20100901|2010-07-06 15:00,6,14.98,14.98,14.98,14.98,1
20100901|2010-07-06 18:00,7,14.98,14.98,14.98,14.98,1
20100901|2010-07-07 03:30,7,15.04,15.04,15.04,15.04,1
20100901|2010-07-07 07:00,7,15.05,15.05,15.05,15.05,1
20100901|2010-07-07 07:30,7,15.06,15.06,15.05,15.05,8
20100901|2010-07-07 08:00,7,15.05,15.05,15,15,11
20100901|2010-07-07 08:30,7,15,15.02,15,15.02,5
20100901|2010-07-07 09:00,7,15,15,14.95,14.97,35
20100901|2010-07-07 09:30,7,14.9,14.97,14.9,14.97,8
20100901|2010-07-07 10:00,7,14.96,14.96,14.95,14.95,8
20100901|2010-07-07 10:30,7,14.95,15.04,14.94,14.94,21
20100901|2010-07-07 11:00,7,14.9,14.9,14.88,14.88,6
20100901|2010-07-07 11:30,7,14.88,14.92,14.88,14.92,4
20100901|2010-07-07 12:00,7,14.91,14.94,14.91,14.94,10
20100901|2010-07-07 12:30,7,14.95,15,14.95,14.96,21
20100901|2010-07-07 13:00,7,14.97,15.01,14.97,15,9
20100901|2010-07-07 14:00,7,14.98,14.98,14.98,14.98,2
20100901|2010-07-07 15:00,7,14.95,14.95,14.95,14.95,1
20100901|2010-07-07 15:30,7,14.95,14.95,14.95,14.95,1
20100901|2010-07-07 17:30,8,14.98,14.98,14.98,14.98,1
20100901|2010-07-07 21:00,8,14.98,14.98,14.98,14.98,1
20100901|2010-07-08 04:30,8,14.98,14.98,14.98,14.98,1
20100901|2010-07-08 08:00,8,14.95,14.95,14.95,14.95,1
20100901|2010-07-08 09:00,8,14.91,14.97,14.91,14.95,16
20100901|2010-07-08 09:30,8,14.95,14.95,14.95,14.95,7
20100901|2010-07-08 10:00,8,14.98,14.98,14.95,14.95,7
20100901|2010-07-08 10:30,8,14.99,15,14.95,14.95,99
20100901|2010-07-08 11:00,8,14.95,14.95,14.95,14.95,8
20100901|2010-07-08 11:30,8,14.98,14.98,14.95,14.95,3
20100901|2010-07-08 12:00,8,14.95,14.97,14.95,14.97,8
20100901|2010-07-08 12:30,8,14.99,15,14.99,15,10
20100901|2010-07-08 13:00,8,14.98,14.98,14.98,14.98,1
20100901|2010-07-08 14:00,8,14.98,15,14.98,15,4
20100901|2010-07-09 01:30,9,15,15,15,15,1
20100901|2010-07-09 02:00,9,15,15,15,15,2
20100901|2010-07-09 06:00,9,15,15,15,15,1
20100901|2010-07-09 07:00,9,15,15.01,15,15.01,7
20100901|2010-07-09 07:30,9,15.01,15.02,15.01,15.02,5
20100901|2010-07-09 08:00,9,15,15,15,15,8
20100901|2010-07-09 08:30,9,15.02,15.04,15.02,15.04,2
20100901|2010-07-09 09:00,9,15,15.01,15,15,9
20100901|2010-07-09 09:30,9,15.01,15.02,15.01,15.02,2
20100901|2010-07-09 10:00,9,15,15,15,15,1
20100901|2010-07-09 10:30,9,15,15.03,14.81,14.9,25
20100901|2010-07-09 11:00,9,14.9,14.92,14.81,14.86,27
20100901|2010-07-09 11:30,9,14.84,14.84,14.82,14.84,6
20100901|2010-07-09 12:00,9,14.87,14.87,14.87,14.87,1
20100901|2010-07-09 12:30,9,14.89,14.89,14.89,14.89,2
20100901|2010-07-09 13:00,9,14.87,14.87,14.82,14.82,2
20100901|2010-07-11 18:00,12,14.86,14.86,14.86,14.86,1
20100901|2010-07-12 06:30,12,14.83,14.83,14.83,14.83,1
20100901|2010-07-12 09:00,12,14.86,14.86,14.86,14.86,2
20100901|2010-07-12 09:30,12,14.86,14.86,14.86,14.86,2
20100901|2010-07-12 10:00,12,14.9,14.94,14.9,14.94,51
20100901|2010-07-12 10:30,12,14.95,14.98,14.9,14.98,17
20100901|2010-07-12 11:00,12,14.98,15,14.98,15,39
20100901|2010-07-12 11:30,12,15,15.03,15,15.03,12
20100901|2010-07-12 12:00,12,15.03,15.08,15.03,15.08,33
20100901|2010-07-12 12:30,12,15.07,15.09,15,15.09,71
20100901|2010-07-12 13:00,12,15.1,15.1,15,15,15
20100901|2010-07-12 13:30,12,15.02,15.02,15,15,28
20100901|2010-07-12 14:00,12,14.98,14.98,14.98,14.98,3
20100901|2010-07-12 15:00,12,14.98,14.98,14.97,14.97,3
20100901|2010-07-13 09:00,13,15.02,15.05,15,15.05,4
20100901|2010-07-13 09:30,13,15,15,15,15,2
20100901|2010-07-13 10:00,13,15,15,15,15,3
20100901|2010-07-13 10:30,13,15,15,14.95,14.95,33
20100901|2010-07-13 11:00,13,14.96,15,14.96,15,3
20100901|2010-07-13 11:30,13,14.99,15,14.99,15,8
20100901|2010-07-13 12:00,13,15,15,15,15,3
20100901|2010-07-13 12:30,13,15,15,15,15,2
20100901|2010-07-13 13:00,13,15,15,15,15,1
20100901|2010-07-13 13:30,13,15,15.02,15,15.02,5
20100901|2010-07-13 14:00,13,15,15,15,15,2
20100901|2010-07-13 14:30,13,15.01,15.01,15.01,15.01,1
20100901|2010-07-14 07:30,14,15.02,15.02,15.02,15.02,5
20100901|2010-07-14 08:00,14,15.04,15.06,15.03,15.06,14
20100901|2010-07-14 08:30,14,15.02,15.05,15.02,15.05,6
20100901|2010-07-14 09:00,14,15.03,15.05,15.03,15.05,11
20100901|2010-07-14 09:30,14,15.06,15.1,15,15,68
20100901|2010-07-14 10:00,14,15.08,15.08,15.01,15.06,3
20100901|2010-07-14 10:30,14,15.05,15.1,15.05,15.1,19
20100901|2010-07-14 11:00,14,15.05,15.15,15.05,15.15,8
20100901|2010-07-14 11:30,14,15.1,15.1,15.05,15.05,13
20100901|2010-07-14 12:00,14,15.07,15.09,15.05,15.09,10
20100901|2010-07-14 12:30,14,15.1,15.14,15.1,15.1,41
20100901|2010-07-14 13:00,14,15.13,15.13,15.13,15.13,1
20100901|2010-07-14 15:00,14,15.1,15.1,15.08,15.08,6
20100901|2010-07-14 17:30,15,15.07,15.07,15.07,15.07,1
20100901|2010-07-15 08:30,15,15.11,15.13,15.11,15.13,2
20100901|2010-07-15 09:00,15,15.13,15.15,15.07,15.07,27
20100901|2010-07-15 09:30,15,15.13,15.15,15.11,15.11,8
20100901|2010-07-15 10:00,15,15.14,15.2,15.1,15.16,113
20100901|2010-07-15 10:30,15,15.16,15.2,15.16,15.17,48
20100901|2010-07-15 11:30,15,15.15,15.15,15.15,15.15,5
20100901|2010-07-15 12:00,15,15.17,15.18,15.15,15.15,7
20100901|2010-07-15 12:30,15,15.17,15.17,15.15,15.15,13
20100901|2010-07-15 13:00,15,15.15,15.18,15.15,15.18,3
20100901|2010-07-15 13:30,15,15.15,15.15,15.15,15.15,3
20100901|2010-07-15 14:30,15,15.15,15.15,15.15,15.15,4
20100901|2010-07-15 15:30,15,15.18,15.18,15.18,15.18,3
20100901|2010-07-16 05:30,16,15.2,15.2,15.2,15.2,1
20100901|2010-07-16 08:00,16,15.18,15.18,15.14,15.14,2
20100901|2010-07-16 08:30,16,15.12,15.12,15.12,15.12,1
20100901|2010-07-16 09:00,16,15.2,15.2,15.15,15.15,12
20100901|2010-07-16 09:30,16,15.15,15.15,15.1,15.1,14
20100901|2010-07-16 10:00,16,15.11,15.11,15.1,15.1,6
20100901|2010-07-16 10:30,16,15.16,15.17,15.16,15.17,12
20100901|2010-07-16 11:00,16,15.1,15.1,14.99,15.02,29
20100901|2010-07-16 11:30,16,15,15,14.95,14.95,30
20100901|2010-07-16 12:00,16,14.99,14.99,14.97,14.99,27
20100901|2010-07-16 12:30,16,14.99,14.99,14.95,14.96,30
20100901|2010-07-16 13:00,16,14.95,14.98,14.95,14.98,24
20100901|2010-07-16 13:30,16,14.99,14.99,14.99,14.99,1
20100901|2010-07-18 17:00,19,15,15,15,15,1
20100901|2010-07-18 19:30,19,15.02,15.02,15.02,15.02,1
20100901|2010-07-19 02:00,19,15.09,15.1,15.09,15.1,2
20100901|2010-07-19 05:30,19,15.07,15.07,15.07,15.07,5
20100901|2010-07-19 06:30,19,15.1,15.1,15.1,15.1,2
20100901|2010-07-19 07:00,19,15.1,15.1,15.1,15.1,1
20100901|2010-07-19 07:30,19,15.08,15.08,15.08,15.08,1
20100901|2010-07-19 08:30,19,15.07,15.07,15.07,15.07,6
20100901|2010-07-19 09:00,19,15.07,15.1,15.07,15.09,6
20100901|2010-07-19 10:00,19,15.06,15.08,15.05,15.05,23
20100901|2010-07-19 10:30,19,15.05,15.07,15,15,37
20100901|2010-07-19 11:00,19,15,15,14.97,14.99,9
20100901|2010-07-19 11:30,19,15,15,14.98,15,16
20100901|2010-07-19 12:00,19,15,15,15,15,1
20100901|2010-07-19 13:00,19,15,15,15,15,1
20100901|2010-07-19 14:00,19,15,15,14.9,14.9,27
20100901|2010-07-19 14:30,19,14.9,14.9,14.87,14.9,11
20100901|2010-07-19 15:00,19,14.92,14.92,14.9,14.9,16
20100901|2010-07-19 15:30,19,14.87,14.87,14.87,14.87,1
20100901|2010-07-20 07:00,20,14.95,14.95,14.95,14.95,2
20100901|2010-07-20 07:30,20,14.99,15.01,14.99,15.01,24
20100901|2010-07-20 08:30,20,14.98,14.98,14.95,14.95,7
20100901|2010-07-20 09:00,20,14.94,14.96,14.91,14.96,22
20100901|2010-07-20 09:30,20,14.95,15,14.95,14.98,24
20100901|2010-07-20 10:00,20,14.97,14.98,14.95,14.95,22
20100901|2010-07-20 10:30,20,14.97,15.03,14.97,15,19
20100901|2010-07-20 11:00,20,15,15,14.96,14.96,4
20100901|2010-07-20 11:30,20,14.97,14.97,14.97,14.97,1
20100901|2010-07-20 12:30,20,14.95,14.96,14.95,14.96,11
20100901|2010-07-20 13:00,20,14.99,15,14.99,15,18
20100901|2010-07-20 13:30,20,15,15,15,15,1
20100901|2010-07-20 14:00,20,15.02,15.02,15.02,15.02,7
20100901|2010-07-20 15:00,20,15.02,15.03,15.02,15.03,4
20100901|2010-07-21 07:00,21,14.97,14.97,14.96,14.96,5
20100901|2010-07-21 08:00,21,15,15.02,15,15.02,2
20100901|2010-07-21 08:30,21,14.97,15,14.97,14.98,13
20100901|2010-07-21 09:00,21,14.98,14.99,14.97,14.97,6
20100901|2010-07-21 10:00,21,14.98,14.99,14.98,14.98,14
20100901|2010-07-21 10:30,21,15.02,15.09,14.99,15.06,38
20100901|2010-07-21 11:00,21,15.07,15.07,15.06,15.06,25
20100901|2010-07-21 12:30,21,15.06,15.06,15.06,15.06,10
20100901|2010-07-21 13:00,21,15.07,15.07,15.06,15.06,3
20100901|2010-07-21 13:30,21,15.04,15.04,15.02,15.02,5
20100901|2010-07-21 14:00,21,15.04,15.04,15.04,15.04,1
20100901|2010-07-21 15:30,21,15.05,15.05,15.05,15.05,1
20100901|2010-07-21 22:00,22,15.09,15.1,15.09,15.1,28
20100901|2010-07-21 23:00,22,15.09,15.13,15.09,15.13,4
20100901|2010-07-22 00:00,22,15.15,15.15,15.15,15.15,11
20100901|2010-07-22 05:00,22,15.16,15.16,15.16,15.16,3
20100901|2010-07-22 06:00,22,15.16,15.16,15.16,15.16,47
20100901|2010-07-22 06:30,22,15.16,15.16,15.16,15.16,1
20100901|2010-07-22 07:00,22,15.16,15.16,15.16,15.16,1
20100901|2010-07-22 07:30,22,15.16,15.16,15.16,15.16,5
20100901|2010-07-22 08:00,22,15.16,15.18,15.16,15.18,9
20100901|2010-07-22 08:30,22,15.18,15.18,15.18,15.18,6
20100901|2010-07-22 09:00,22,15.2,15.2,15.18,15.18,21
20100901|2010-07-22 09:30,22,15.2,15.22,15.19,15.22,19
20100901|2010-07-22 10:00,22,15.22,15.22,15.19,15.2,23
20100901|2010-07-22 10:30,22,15.19,15.2,15,15.04,113
20100901|2010-07-22 11:00,22,15.04,15.08,15.01,15.04,35
20100901|2010-07-22 11:30,22,15.03,15.06,15.01,15.05,22
20100901|2010-07-22 12:00,22,15.04,15.1,15.04,15.1,14
20100901|2010-07-22 12:30,22,15.07,15.07,15.06,15.06,19
20100901|2010-07-22 13:00,22,15.05,15.09,15.05,15.09,4
20100901|2010-07-22 14:30,22,15.08,15.08,15.06,15.06,9
20100901|2010-07-23 07:00,23,15.1,15.11,15.1,15.11,6
20100901|2010-07-23 07:30,23,15.11,15.11,15.11,15.11,5
20100901|2010-07-23 08:30,23,15.12,15.16,15.11,15.11,13
20100901|2010-07-23 09:00,23,15.13,15.22,15.13,15.2,46
20100901|2010-07-23 09:30,23,15.19,15.19,15.15,15.15,27
20100901|2010-07-23 10:00,23,15.15,15.15,15.15,15.15,2
20100901|2010-07-23 10:30,23,15.15,15.16,15.14,15.15,20
20100901|2010-07-23 11:00,23,15.15,15.16,15.14,15.16,22
20100901|2010-07-23 12:00,23,15.14,15.14,15.14,15.14,4
20100901|2010-07-23 12:30,23,15.14,15.14,15.14,15.14,1
20100901|2010-07-23 13:00,23,15.16,15.2,15.16,15.2,33
20100901|2010-07-23 13:30,23,15.22,15.22,15.2,15.2,5
20100901|2010-07-25 20:30,26,15.24,15.25,15.24,15.25,16
20100901|2010-07-26 08:30,26,15.18,15.21,15.18,15.21,3
20100901|2010-07-26 09:00,26,15.21,15.27,15.21,15.27,22
20100901|2010-07-26 09:30,26,15.24,15.24,15.24,15.24,7
20100901|2010-07-26 10:00,26,15.26,15.35,15.24,15.32,54
20100901|2010-07-26 10:30,26,15.35,15.35,15.29,15.29,116
20100901|2010-07-26 11:00,26,15.28,15.31,15.27,15.3,11
20100901|2010-07-26 11:30,26,15.28,15.3,15.28,15.3,6
20100901|2010-07-26 12:00,26,15.3,15.3,15.3,15.3,3
20100901|2010-07-26 12:30,26,15.31,15.42,15.31,15.4,90
20100901|2010-07-26 13:00,26,15.4,15.44,15.4,15.43,37
20100901|2010-07-26 13:30,26,15.44,15.44,15.44,15.44,5
20100901|2010-07-26 14:00,26,15.44,15.44,15.4,15.4,9
20100901|2010-07-26 14:30,26,15.39,15.4,15.39,15.4,12
20100901|2010-07-26 15:00,26,15.4,15.4,15.38,15.38,3
20100901|2010-07-26 15:30,26,15.4,15.4,15.4,15.4,1
20100901|2010-07-26 19:30,27,15.4,15.4,15.4,15.4,1
20100901|2010-07-26 20:00,27,15.44,15.44,15.44,15.44,7
20100901|2010-07-27 06:00,27,15.39,15.39,15.39,15.39,1
20100901|2010-07-27 06:30,27,15.42,15.42,15.42,15.42,3
20100901|2010-07-27 07:30,27,15.44,15.45,15.44,15.45,27
20100901|2010-07-27 08:00,27,15.45,15.45,15.45,15.45,8
20100901|2010-07-27 08:30,27,15.44,15.44,15.44,15.44,1
20100901|2010-07-27 09:00,27,15.45,15.52,15.43,15.46,84
20100901|2010-07-27 09:30,27,15.46,15.49,15.46,15.49,22
20100901|2010-07-27 10:00,27,15.46,15.46,15.44,15.44,16
20100901|2010-07-27 10:30,27,15.48,15.49,15.41,15.45,23
20100901|2010-07-27 11:30,27,15.42,15.42,15.4,15.42,29
20100901|2010-07-27 12:00,27,15.4,15.4,15.4,15.4,12
20100901|2010-07-27 12:30,27,15.41,15.41,15.41,15.41,8
20100901|2010-07-27 13:00,27,15.41,15.5,15.41,15.5,32
20100901|2010-07-27 13:30,27,15.44,15.44,15.44,15.44,1
20100901|2010-07-27 15:00,27,15.45,15.45,15.45,15.45,4
20100901|2010-07-27 17:30,28,15.4,15.4,15.4,15.4,3
20100901|2010-07-27 18:00,28,15.4,15.4,15.4,15.4,9
20100901|2010-07-27 18:30,28,15.36,15.36,15.36,15.36,22
20100901|2010-07-27 19:00,28,15.42,15.42,15.42,15.42,3
20100901|2010-07-28 07:00,28,15.4,15.4,15.4,15.4,1
20100901|2010-07-28 07:30,28,15.42,15.42,15.42,15.42,5
20100901|2010-07-28 08:00,28,15.42,15.42,15.42,15.42,2
20100901|2010-07-28 09:00,28,15.4,15.44,15.4,15.4,15
20100901|2010-07-28 09:30,28,15.4,15.4,15.35,15.35,59
20100901|2010-07-28 10:00,28,15.35,15.36,15.35,15.36,7
20100901|2010-07-28 10:30,28,15.37,15.37,15.25,15.26,42
20100901|2010-07-28 11:00,28,15.26,15.31,15.23,15.25,24
20100901|2010-07-28 11:30,28,15.25,15.25,15.23,15.24,15
20100901|2010-07-28 12:00,28,15.24,15.26,15.24,15.26,3
20100901|2010-07-28 12:30,28,15.27,15.28,15.27,15.28,3
20100901|2010-07-28 13:00,28,15.3,15.3,15.28,15.28,7
20100901|2010-07-28 13:30,28,15.27,15.27,15.27,15.27,7
20100901|2010-07-28 15:00,28,15.27,15.27,15.27,15.27,2
20100901|2010-07-28 23:00,29,15.27,15.27,15.27,15.27,2
20100901|2010-07-29 07:00,29,15.29,15.3,15.29,15.3,2
20100901|2010-07-29 08:00,29,15.31,15.31,15.31,15.31,5
20100901|2010-07-29 08:30,29,15.33,15.35,15.3,15.31,9
20100901|2010-07-29 09:00,29,15.31,15.31,15.31,15.31,1
20100901|2010-07-29 09:30,29,15.32,15.33,15.32,15.33,5
20100901|2010-07-29 10:00,29,15.34,15.34,15.34,15.34,7
20100901|2010-07-29 10:30,29,15.32,15.33,15.27,15.3,44
20100901|2010-07-29 11:00,29,15.32,15.35,15.32,15.35,10
20100901|2010-07-29 11:30,29,15.35,15.38,15.35,15.38,7
20100901|2010-07-29 12:30,29,15.37,15.37,15.37,15.37,1
20100901|2010-07-29 13:00,29,15.37,15.38,15.35,15.37,17
20100901|2010-07-29 13:30,29,15.35,15.39,15.35,15.39,3
20100901|2010-07-29 14:00,29,15.39,15.39,15.39,15.39,6
20100901|2010-07-29 15:30,29,15.37,15.37,15.37,15.37,1
20100901|2010-07-29 21:30,30,15.37,15.37,15.37,15.37,1
20100901|2010-07-30 05:00,30,15.37,15.37,15.37,15.37,1
20100901|2010-07-30 07:00,30,15.38,15.38,15.38,15.38,2
20100901|2010-07-30 07:30,30,15.4,15.41,15.4,15.41,17
20100901|2010-07-30 08:00,30,15.41,15.41,15.41,15.41,1
20100901|2010-07-30 08:30,30,15.38,15.38,15.38,15.38,10
20100901|2010-07-30 09:00,30,15.38,15.4,15.38,15.4,17
20100901|2010-07-30 09:30,30,15.4,15.42,15.4,15.42,5
20100901|2010-07-30 10:00,30,15.42,15.42,15.4,15.41,45
20100901|2010-07-30 10:30,30,15.4,15.43,15.38,15.42,70
20100901|2010-07-30 11:00,30,15.42,15.42,15.4,15.4,2
20100901|2010-07-30 11:30,30,15.4,15.43,15.4,15.43,15
20100901|2010-07-30 12:00,30,15.43,15.45,15.41,15.41,12
20100901|2010-07-30 12:30,30,15.42,15.42,15.41,15.41,3
20100901|2010-07-30 13:00,30,15.41,15.42,15.4,15.4,42
20100901|2010-07-30 13:30,30,15.4,15.41,15.39,15.41,6
20100901|2010-08-02 07:30,2,15.44,15.44,15.44,15.44,1
20100901|2010-08-02 08:30,2,15.41,15.41,15.41,15.41,4
20100901|2010-08-02 09:00,2,15.41,15.41,15.41,15.41,3
20100901|2010-08-02 09:30,2,15.43,15.43,15.43,15.43,4
20100901|2010-08-02 10:00,2,15.41,15.42,15.41,15.41,54
20100901|2010-08-02 10:30,2,15.4,15.41,15.34,15.35,61
20100901|2010-08-02 11:00,2,15.35,15.35,15.33,15.33,26
20100901|2010-08-02 11:30,2,15.35,15.36,15.35,15.36,4
20100901|2010-08-02 12:30,2,15.34,15.38,15.34,15.38,2
20100901|2010-08-02 13:00,2,15.34,15.34,15.34,15.34,7
20100901|2010-08-02 13:30,2,15.34,15.34,15.34,15.34,1
20100901|2010-08-02 14:00,2,15.34,15.34,15.34,15.34,8
20100901|2010-08-02 14:30,2,15.34,15.34,15.34,15.34,9
20100901|2010-08-03 07:30,3,15.38,15.39,15.38,15.39,8
20100901|2010-08-03 08:00,3,15.39,15.39,15.36,15.36,11
20100901|2010-08-03 08:30,3,15.39,15.39,15.39,15.39,4
20100901|2010-08-03 09:00,3,15.36,15.36,15.36,15.36,6
20100901|2010-08-03 09:30,3,15.35,15.37,15.35,15.37,8
20100901|2010-08-03 10:00,3,15.37,15.38,15.36,15.37,59
20100901|2010-08-03 10:30,3,15.38,15.39,15.13,15.15,174
20100901|2010-08-03 11:00,3,15.17,15.2,15.16,15.17,33
20100901|2010-08-03 11:30,3,15.2,15.2,15.17,15.19,11
20100901|2010-08-03 12:00,3,15.22,15.22,15.13,15.13,32
20100901|2010-08-03 12:30,3,15.15,15.15,15.15,15.15,14
20100901|2010-08-03 13:00,3,15.15,15.21,15.11,15.17,39
20100901|2010-08-03 13:30,3,15.17,15.2,15.15,15.15,25
20100901|2010-08-03 14:00,3,15.15,15.15,15.15,15.15,4
20100901|2010-08-03 15:30,3,15.13,15.13,15.12,15.13,26
20100901|2010-08-03 17:00,4,15.09,15.09,15.09,15.09,1
20100901|2010-08-03 18:00,4,15.09,15.09,15.09,15.09,8
20100901|2010-08-03 18:30,4,15.1,15.1,15.08,15.08,4
20100901|2010-08-04 00:30,4,15.1,15.1,15.1,15.1,10
20100901|2010-08-04 07:30,4,15.13,15.13,15.13,15.13,6
20100901|2010-08-04 08:00,4,15.15,15.17,15.15,15.17,7
20100901|2010-08-04 09:00,4,15.15,15.15,15.12,15.12,9
20100901|2010-08-04 09:30,4,15.14,15.14,15.12,15.12,2
20100901|2010-08-04 10:00,4,15.14,15.15,15.14,15.15,12
20100901|2010-08-04 10:30,4,15.15,15.15,15.11,15.12,30
20100901|2010-08-04 11:00,4,15.12,15.12,15.12,15.12,1
20100901|2010-08-04 12:00,4,15.13,15.13,15.13,15.13,1
20100901|2010-08-04 12:30,4,15.15,15.15,15.14,15.14,16
20100901|2010-08-04 13:30,4,15.14,15.14,15.14,15.14,1
20100901|2010-08-04 15:30,4,15.15,15.15,15.15,15.15,17
20100901|2010-08-04 17:00,5,15.11,15.11,15.11,15.11,1
20100901|2010-08-04 23:00,5,15.12,15.12,15.12,15.12,1
20100901|2010-08-05 08:30,5,15.15,15.15,15.15,15.15,4
20100901|2010-08-05 09:00,5,15.15,15.22,15.15,15.22,24
20100901|2010-08-05 09:30,5,15.21,15.27,15.21,15.25,28
20100901|2010-08-05 10:00,5,15.24,15.25,15.24,15.24,8
20100901|2010-08-05 10:30,5,15.25,15.28,15.24,15.24,40
20100901|2010-08-05 11:00,5,15.24,15.25,15.24,15.25,6
20100901|2010-08-05 12:00,5,15.26,15.26,15.26,15.26,1
20100901|2010-08-05 12:30,5,15.26,15.27,15.24,15.26,41
20100901|2010-08-05 13:00,5,15.26,15.26,15.24,15.24,3
20100901|2010-08-06 06:30,6,15.24,15.24,15.24,15.24,1
20100901|2010-08-06 08:00,6,15.25,15.25,15.25,15.25,1
20100901|2010-08-06 08:30,6,15.3,15.3,15.3,15.3,11
20100901|2010-08-06 09:00,6,15.3,15.32,15.28,15.3,13
20100901|2010-08-06 09:30,6,15.3,15.31,15.3,15.3,8
20100901|2010-08-06 10:00,6,15.27,15.27,15.26,15.26,3
20100901|2010-08-06 10:30,6,15.25,15.31,15.25,15.31,44
20100901|2010-08-06 11:00,6,15.27,15.27,15.27,15.27,1
20100901|2010-08-06 11:30,6,15.31,15.31,15.28,15.28,6
20100901|2010-08-06 12:00,6,15.29,15.29,15.28,15.28,4
20100901|2010-08-06 13:00,6,15.28,15.31,15.28,15.31,4
20100901|2010-08-08 20:00,9,15.28,15.28,15.28,15.28,1
20100901|2010-08-08 21:00,9,15.32,15.33,15.32,15.32,22
20100901|2010-08-09 00:00,9,15.32,15.32,15.32,15.32,4
20100901|2010-08-09 08:30,9,15.33,15.35,15.33,15.34,38
20100901|2010-08-09 09:00,9,15.34,15.36,15.32,15.36,32
20100901|2010-08-09 09:30,9,15.35,15.4,15.35,15.4,9
20100901|2010-08-09 10:00,9,15.4,15.4,15.4,15.4,9
20100901|2010-08-09 10:30,9,15.42,15.47,15.4,15.44,46
20100901|2010-08-09 11:00,9,15.44,15.46,15.44,15.46,4
20100901|2010-08-09 11:30,9,15.46,15.46,15.46,15.46,5
20100901|2010-08-09 12:00,9,15.44,15.44,15.43,15.43,21
20100901|2010-08-09 12:30,9,15.44,15.45,15.44,15.45,14
20100901|2010-08-09 13:00,9,15.46,15.46,15.44,15.44,6
20100901|2010-08-09 13:30,9,15.46,15.46,15.46,15.46,3
20100901|2010-08-09 14:30,9,15.48,15.48,15.44,15.44,5
20100901|2010-08-09 15:00,9,15.45,15.45,15.45,15.45,5
20100901|2010-08-09 15:30,9,15.45,15.45,15.45,15.45,5
20100901|2010-08-09 17:00,10,15.46,15.46,15.46,15.46,1
20100901|2010-08-09 17:30,10,15.46,15.46,15.46,15.46,1
20100901|2010-08-10 01:30,10,15.47,15.47,15.47,15.47,2
20100901|2010-08-10 07:00,10,15.47,15.47,15.47,15.47,2
20100901|2010-08-10 07:30,10,15.45,15.45,15.45,15.45,1
20100901|2010-08-10 08:30,10,15.47,15.65,15.47,15.58,223
20100901|2010-08-10 09:00,10,15.58,15.6,15.5,15.56,211
20100901|2010-08-10 09:30,10,15.56,15.56,15.48,15.48,45
20100901|2010-08-10 10:00,10,15.5,15.53,15.5,15.53,6
20100901|2010-08-10 10:30,10,15.5,15.5,15.45,15.45,10
20100901|2010-08-10 11:00,10,15.46,15.46,15.45,15.45,7
20100901|2010-08-10 12:30,10,15.47,15.52,15.47,15.52,3
20100901|2010-08-10 13:00,10,15.5,15.52,15.5,15.52,5
20100901|2010-08-10 20:00,11,15.56,15.56,15.56,15.56,1
20100901|2010-08-10 20:30,11,15.56,15.56,15.56,15.56,4
20100901|2010-08-11 07:30,11,15.52,15.52,15.52,15.52,2
20100901|2010-08-11 08:00,11,15.53,15.53,15.53,15.53,1
20100901|2010-08-11 08:30,11,15.54,15.55,15.54,15.54,4
20100901|2010-08-11 09:00,11,15.56,15.6,15.54,15.54,24
20100901|2010-08-11 09:30,11,15.54,15.6,15.52,15.52,118
20100901|2010-08-11 10:00,11,15.52,15.54,15.52,15.52,16
20100901|2010-08-11 10:30,11,15.51,15.55,15.44,15.52,37
20100901|2010-08-11 12:00,11,15.55,15.57,15.55,15.57,5
20100901|2010-08-11 13:00,11,15.55,15.55,15.52,15.52,8
20100901|2010-08-11 13:30,11,15.52,15.53,15.52,15.53,3
20100901|2010-08-12 07:00,12,15.55,15.55,15.55,15.55,11
20100901|2010-08-12 07:30,12,15.55,15.55,15.55,15.55,2
20100901|2010-08-12 08:00,12,15.57,15.57,15.57,15.57,2
20100901|2010-08-12 08:30,12,15.58,15.58,15.58,15.58,7
20100901|2010-08-12 09:00,12,15.59,15.6,15.56,15.56,16
20100901|2010-08-12 09:30,12,15.58,15.63,15.58,15.6,41
20100901|2010-08-12 10:00,12,15.6,15.6,15.57,15.58,8
20100901|2010-08-12 10:30,12,15.57,15.57,15.47,15.5,42
20100901|2010-08-12 11:00,12,15.54,15.54,15.54,15.54,5
20100901|2010-08-12 12:00,12,15.54,15.54,15.54,15.54,1
20100901|2010-08-12 12:30,12,15.52,15.54,15.52,15.54,4
20100901|2010-08-12 13:00,12,15.53,15.54,15.51,15.52,10
20100901|2010-08-12 13:30,12,15.55,15.55,15.55,15.55,1
20100901|2010-08-12 14:30,12,15.55,15.55,15.54,15.54,4
20100901|2010-08-12 17:30,13,15.5,15.5,15.5,15.5,2
20100901|2010-08-13 07:30,13,15.49,15.49,15.49,15.49,4
20100901|2010-08-13 09:00,13,15.5,15.5,15.47,15.48,22
20100901|2010-08-13 09:30,13,15.47,15.47,15.47,15.47,2
20100901|2010-08-13 10:00,13,15.5,15.5,15.5,15.5,1
20100901|2010-08-13 10:30,13,15.47,15.47,15.39,15.4,15
20100901|2010-08-13 11:00,13,15.39,15.39,15.39,15.39,8
20100901|2010-08-13 11:30,13,15.42,15.42,15.42,15.42,2
20100901|2010-08-13 13:00,13,15.42,15.42,15.39,15.39,12
20100901|2010-08-13 13:30,13,15.39,15.39,15.39,15.39,1
20100901|2010-08-15 23:00,16,15.4,15.4,15.4,15.4,2
20100901|2010-08-16 00:30,16,15.31,15.31,15.31,15.31,1
20100901|2010-08-16 04:30,16,15.31,15.31,15.31,15.31,11
20100901|2010-08-16 05:00,16,15.31,15.31,15.31,15.31,4
20100901|2010-08-16 05:30,16,15.29,15.35,15.29,15.35,3
20100901|2010-08-16 08:00,16,15.33,15.33,15.33,15.33,1
20100901|2010-08-16 08:30,16,15.33,15.33,15.33,15.33,1
20100901|2010-08-16 09:00,16,15.33,15.33,15.33,15.33,1
20100901|2010-08-16 09:30,16,15.33,15.33,15.31,15.33,14
20100901|2010-08-16 10:00,16,15.32,15.32,15.25,15.3,23
20100901|2010-08-16 10:30,16,15.3,15.3,15.28,15.28,6
20100901|2010-08-16 11:00,16,15.3,15.31,15.28,15.3,6
20100901|2010-08-16 11:30,16,15.31,15.31,15.3,15.3,13
20100901|2010-08-16 12:30,16,15.3,15.31,15.25,15.31,16
20100901|2010-08-16 13:00,16,15.31,15.32,15.31,15.32,9
20100901|2010-08-16 13:30,16,15.35,15.35,15.35,15.35,20
20100901|2010-08-16 14:00,16,15.38,15.38,15.38,15.38,1
20100901|2010-08-16 14:30,16,15.4,15.4,15.4,15.4,3
20100901|2010-08-16 17:00,17,15.29,15.29,15.06,15.24,43
20100901|2010-08-16 17:30,17,15.3,15.3,15.29,15.29,2
20100901|2010-08-16 18:00,17,15.35,15.35,15.35,15.35,1
20100901|2010-08-17 07:00,17,15.35,15.35,15.35,15.35,5
20100901|2010-08-17 08:00,17,15.35,15.35,15.35,15.35,5
20100901|2010-08-17 09:00,17,15.33,15.33,15.33,15.33,1
20100901|2010-08-17 10:00,17,15.36,15.39,15.36,15.39,7
20100901|2010-08-17 10:30,17,15.4,15.49,15.35,15.35,38
20100901|2010-08-17 11:00,17,15.35,15.35,15.33,15.33,4
20100901|2010-08-17 11:30,17,15.33,15.35,15.32,15.35,6
20100901|2010-08-17 12:00,17,15.32,15.33,15.32,15.33,4
20100901|2010-08-17 12:30,17,15.32,15.32,15.32,15.32,1
20100901|2010-08-17 13:30,17,15.32,15.34,15.32,15.34,2
20100901|2010-08-17 15:30,17,15.33,15.33,15.33,15.33,1
20100901|2010-08-18 08:30,18,15.32,15.32,15.32,15.32,3
20100901|2010-08-18 09:00,18,15.32,15.37,15.31,15.31,31
20100901|2010-08-18 09:30,18,15.3,15.3,15.3,15.3,10
20100901|2010-08-18 10:30,18,15.31,15.49,15.31,15.47,24
20100901|2010-08-18 11:00,18,15.47,15.49,15.47,15.49,11
20100901|2010-08-18 11:30,18,15.45,15.45,15.38,15.38,23
20100901|2010-08-18 12:30,18,15.38,15.38,15.37,15.37,11
20100901|2010-08-18 13:00,18,15.39,15.39,15.39,15.39,1
20100901|2010-08-18 14:00,18,15.37,15.39,15.35,15.39,7
20100901|2010-08-18 15:30,18,15.39,15.39,15.39,15.39,1
20100901|2010-08-18 17:30,19,15.36,15.4,15.35,15.4,4
20100901|2010-08-18 18:00,19,15.36,15.36,15.36,15.36,1
20100901|2010-08-18 19:30,19,15.29,15.29,15.29,15.29,1
20100901|2010-08-19 06:00,19,15.32,15.32,15.32,15.32,2
20100901|2010-08-19 06:30,19,15.32,15.32,15.32,15.32,2
20100901|2010-08-19 07:00,19,15.33,15.33,15.33,15.33,1
20100901|2010-08-19 09:00,19,15.34,15.34,15.32,15.32,26
20100901|2010-08-19 09:30,19,15.32,15.34,15.32,15.34,8
20100901|2010-08-19 10:00,19,15.33,15.34,15.33,15.33,6
20100901|2010-08-19 10:30,19,15.36,15.42,15.35,15.35,25
20100901|2010-08-19 11:00,19,15.36,15.36,15.35,15.35,8
20100901|2010-08-19 11:30,19,15.35,15.4,15.35,15.37,19
20100901|2010-08-19 12:30,19,15.37,15.38,15.37,15.38,7
20100901|2010-08-19 13:00,19,15.4,15.4,15.38,15.38,5
20100901|2010-08-19 13:30,19,15.4,15.4,15.37,15.37,14
20100901|2010-08-19 14:00,19,15.36,15.36,15.35,15.35,8
20100901|2010-08-19 14:30,19,15.36,15.36,15.36,15.36,2
20100901|2010-08-19 22:30,20,15.36,15.36,15.35,15.35,2
20100901|2010-08-20 09:00,20,15.38,15.38,15.38,15.38,1
20100901|2010-08-20 09:30,20,15.43,15.48,15.43,15.48,29
20100901|2010-08-20 10:00,20,15.48,15.49,15.47,15.47,16
20100901|2010-08-20 10:30,20,15.49,15.55,15.49,15.49,52
20100901|2010-08-20 11:00,20,15.55,15.55,15.52,15.52,23
20100901|2010-08-20 11:30,20,15.5,15.5,15.49,15.49,2
20100901|2010-08-20 12:00,20,15.51,15.51,15.47,15.49,3
20100901|2010-08-20 12:30,20,15.52,15.62,15.5,15.62,28
20100901|2010-08-20 13:00,20,15.58,15.58,15.54,15.54,7
20100901|2010-08-20 13:30,20,15.55,15.55,15.54,15.54,7
20100901|2010-08-22 17:00,23,15.56,15.56,15.56,15.56,1
20100901|2010-08-22 19:30,23,15.6,15.6,15.6,15.6,6
20100901|2010-08-22 20:00,23,15.6,15.6,15.6,15.6,3
20100901|2010-08-22 20:30,23,15.6,15.6,15.6,15.6,1
20100901|2010-08-22 22:30,23,15.58,15.58,15.58,15.58,2
20100901|2010-08-22 23:00,23,15.58,15.58,15.58,15.58,2
20100901|2010-08-22 23:30,23,15.57,15.57,15.57,15.57,1
20100901|2010-08-23 08:30,23,15.56,15.56,15.56,15.56,1
20100901|2010-08-23 09:00,23,15.58,15.65,15.57,15.57,65
20100901|2010-08-23 09:30,23,15.57,15.57,15.5,15.52,43
20100901|2010-08-23 10:00,23,15.53,15.53,15.51,15.52,9
20100901|2010-08-23 10:30,23,15.51,15.51,15.48,15.49,11
20100901|2010-08-23 11:00,23,15.46,15.56,15.46,15.56,16
20100901|2010-08-23 12:30,23,15.58,15.58,15.58,15.58,3
20100901|2010-08-23 13:00,23,15.6,15.6,15.6,15.6,2
20100901|2010-08-24 07:00,24,15.59,15.59,15.59,15.59,1
20100901|2010-08-24 08:30,24,15.59,15.63,15.59,15.63,16
20100901|2010-08-24 09:00,24,15.63,15.63,15.63,15.63,2
20100901|2010-08-24 09:30,24,15.64,15.65,15.64,15.65,8
20100901|2010-08-24 10:00,24,15.65,15.66,15.62,15.63,40
20100901|2010-08-24 10:30,24,15.63,15.68,15.62,15.68,15
20100901|2010-08-24 11:00,24,15.67,15.67,15.63,15.63,13
20100901|2010-08-24 11:30,24,15.66,15.67,15.66,15.67,9
20100901|2010-08-24 12:30,24,15.66,15.68,15.66,15.68,9
20100901|2010-08-24 13:00,24,15.68,15.68,15.65,15.65,5
20100901|2010-08-24 13:30,24,15.66,15.66,15.66,15.66,1
20100901|2010-08-24 14:00,24,15.68,15.68,15.68,15.68,3
20100901|2010-08-24 15:00,24,15.67,15.67,15.67,15.67,1
20100901|2010-08-24 15:30,24,15.67,15.67,15.65,15.65,10
20100901|2010-08-24 20:00,25,15.66,15.69,15.66,15.69,11
20100901|2010-08-24 20:30,25,15.7,15.7,15.7,15.7,4
20100901|2010-08-24 21:00,25,15.67,15.67,15.6,15.6,9
20100901|2010-08-24 21:30,25,15.66,15.66,15.66,15.66,1
20100901|2010-08-25 06:30,25,15.68,15.68,15.68,15.68,4
20100901|2010-08-25 07:30,25,15.68,15.69,15.68,15.69,4
20100901|2010-08-25 08:00,25,15.69,15.7,15.69,15.7,24
20100901|2010-08-25 09:00,25,15.67,15.69,15.63,15.65,33
20100901|2010-08-25 10:00,25,15.63,15.63,15.6,15.62,12
20100901|2010-08-25 10:30,25,15.66,15.72,15.66,15.72,75
20100901|2010-08-25 11:00,25,15.72,15.73,15.7,15.7,17
20100901|2010-08-25 11:30,25,15.7,15.7,15.7,15.7,7
20100901|2010-08-25 12:00,25,15.68,15.68,15.68,15.68,6
20100901|2010-08-25 13:00,25,15.7,15.73,15.7,15.73,13
20100901|2010-08-25 13:30,25,15.72,15.72,15.68,15.68,3
20100901|2010-08-25 15:00,25,15.69,15.69,15.68,15.68,13
20100901|2010-08-25 15:30,25,15.66,15.66,15.66,15.66,2
20100901|2010-08-25 18:30,26,15.71,15.71,15.71,15.71,2
20100901|2010-08-25 20:30,26,15.71,15.71,15.71,15.71,2
20100901|2010-08-26 07:00,26,15.71,15.71,15.71,15.71,2
20100901|2010-08-26 08:30,26,15.72,15.72,15.72,15.72,5
20100901|2010-08-26 09:00,26,15.7,15.73,15.7,15.73,7
20100901|2010-08-26 09:30,26,15.71,15.71,15.7,15.7,21
20100901|2010-08-26 10:30,26,15.71,15.72,15.68,15.68,15
20100901|2010-08-26 11:00,26,15.73,15.73,15.69,15.71,9
20100901|2010-08-26 11:30,26,15.71,15.71,15.71,15.71,6
20100901|2010-08-26 12:00,26,15.71,15.71,15.71,15.71,1
20100901|2010-08-26 12:30,26,15.72,15.73,15.72,15.73,4
20100901|2010-08-26 13:00,26,15.74,15.74,15.73,15.74,5
20100901|2010-08-26 13:30,26,15.75,15.76,15.75,15.76,42
20100901|2010-08-26 14:00,26,15.74,15.76,15.74,15.76,7
20100901|2010-08-26 14:30,26,15.76,15.76,15.73,15.73,6
20100901|2010-08-26 15:30,26,15.72,15.72,15.72,15.72,2
20100901|2010-08-26 18:00,27,15.77,15.77,15.77,15.77,1
20100901|2010-08-26 18:30,27,15.74,15.76,15.74,15.76,2
20100901|2010-08-26 21:30,27,15.76,15.76,15.76,15.76,1
20100901|2010-08-27 07:30,27,15.76,15.8,15.76,15.8,29
20100901|2010-08-27 08:00,27,15.79,15.82,15.79,15.82,46
20100901|2010-08-27 08:30,27,15.82,15.85,15.82,15.85,5
20100901|2010-08-27 09:00,27,15.84,15.85,15.84,15.85,6
20100901|2010-08-27 09:30,27,15.82,15.84,15.82,15.84,4
20100901|2010-08-27 10:00,27,15.81,15.81,15.8,15.8,2
20100901|2010-08-27 10:30,27,15.82,15.91,15.82,15.9,55
20100901|2010-08-27 11:00,27,15.88,15.9,15.87,15.89,6
20100901|2010-08-27 11:30,27,15.9,15.9,15.89,15.89,5
20100901|2010-08-27 12:00,27,15.89,15.89,15.86,15.86,11
20100901|2010-08-27 13:00,27,15.87,15.88,15.87,15.88,8
20100901|2010-08-27 13:30,27,15.88,15.88,15.88,15.88,1
20100901|2010-08-30 09:00,30,15.86,15.86,15.86,15.86,10
20100901|2010-08-30 10:00,30,15.86,15.86,15.86,15.86,4
20100901|2010-08-30 10:30,30,15.87,15.87,15.83,15.84,11
20100901|2010-08-30 11:00,30,15.84,15.85,15.81,15.83,15
20100901|2010-08-30 11:30,30,15.85,15.85,15.85,15.85,4
20100901|2010-08-30 12:30,30,15.83,15.83,15.83,15.83,1
20100901|2010-08-30 13:00,30,15.86,15.88,15.86,15.86,6
20100901|2010-08-30 19:30,31,15.86,15.86,15.86,15.86,2
20100901|2010-08-31 08:30,31,15.88,15.88,15.88,15.88,13
20100901|2010-08-31 09:00,31,15.88,15.95,15.88,15.95,25
20100901|2010-08-31 09:30,31,15.9,15.94,15.9,15.94,6
20100901|2010-08-31 10:00,31,15.94,15.94,15.93,15.93,19
20100901|2010-08-31 10:30,31,15.94,16.07,15.94,16.03,101
20100901|2010-08-31 11:00,31,16.04,16.07,16.02,16.06,23
20100901|2010-08-31 11:30,31,16.06,16.08,16.06,16.08,23
20100901|2010-08-31 12:00,31,16.03,16.03,16,16,3
20100901|2010-08-31 12:30,31,16.05,16.08,16.03,16.03,6
20100901|2010-08-31 13:00,31,16.07,16.07,16.07,16.07,1
20100901|2010-08-31 13:30,31,16.04,16.04,16.04,16.04,3
20100901|2010-08-31 14:30,31,16.07,16.07,16.05,16.05,3
20100901|2010-08-31 15:00,31,16.04,16.04,16.02,16.02,3
20100901|2010-08-31 15:30,31,16.07,16.1,16.07,16.09,13
20100901|2010-09-01 09:00,1,16.09,16.17,16.04,16.17,49
20100901|2010-09-01 09:30,1,16.15,16.17,16.15,16.17,2
20100901|2010-09-01 10:00,1,16.15,16.17,16.15,16.15,27
20100901|2010-09-01 10:30,1,16.15,16.2,16.11,16.2,46
20100901|2010-09-01 11:00,1,16.2,16.2,16.2,16.2,3
20100901|2010-09-01 13:00,1,16.16,16.19,16.15,16.19,3
20100901|2010-09-01 14:30,1,16.17,16.17,16.17,16.17,1
20100901|2010-09-01 20:00,2,16.11,16.19,16.11,16.19,4
20100901|2010-09-02 08:00,2,16.18,16.19,16.18,16.19,2
20100901|2010-09-02 08:30,2,16.15,16.15,16.15,16.15,3
20100901|2010-09-02 09:00,2,16.14,16.14,16.11,16.11,5
20100901|2010-09-02 09:30,2,16.18,16.18,16.18,16.18,1
20100901|2010-09-02 10:30,2,16.15,16.15,16.15,16.15,2
20100901|2010-09-02 11:00,2,16.13,16.14,16.13,16.14,3
20100901|2010-09-02 11:30,2,16.12,16.12,16.12,16.12,1
20100901|2010-09-02 12:00,2,16.12,16.15,16.12,16.15,4
20100901|2010-09-02 12:30,2,16.14,16.14,16.14,16.14,1
20100901|2010-09-02 13:00,2,16.15,16.15,16.12,16.15,5
20100901|2010-09-02 15:30,2,16.14,16.14,16.14,16.14,4
20100901|2010-09-02 22:00,3,16.12,16.12,16.12,16.12,1
20100901|2010-09-03 02:00,3,16.15,16.15,16.15,16.15,10
20100901|2010-09-03 02:30,3,16.16,16.16,16.16,16.16,5
20100901|2010-09-03 08:30,3,16.12,16.16,16.12,16.16,2
20100901|2010-09-03 09:00,3,16.12,16.15,16.12,16.15,3
20100901|2010-09-03 09:30,3,16.16,16.16,16.16,16.16,2
20100901|2010-09-03 10:30,3,16.16,16.18,16.16,16.18,12
20100901|2010-09-03 12:00,3,16.17,16.17,16.17,16.17,1
20100901|2010-09-03 12:30,3,16.15,16.15,16.15,16.15,2
20100901|2010-09-03 13:00,3,16.17,16.17,16.16,16.16,4
20100901|2010-09-03 13:30,3,16.17,16.17,16.17,16.17,1
20100901|2010-09-07 10:00,7,16.16,16.16,16.16,16.16,1
20100901|2010-09-07 10:30,7,16.18,16.19,16.18,16.19,11
20100901|2010-09-07 11:00,7,16.19,16.2,16.19,16.2,14
20100901|2010-09-07 11:30,7,16.19,16.19,16.19,16.19,4
20100901|2010-09-07 12:00,7,16.17,16.18,16.17,16.18,6
20100901|2010-09-07 12:30,7,16.17,16.18,16.17,16.18,3
20100901|2010-09-07 13:00,7,16.17,16.2,16.17,16.18,14
20100901|2010-09-07 14:30,7,16.19,16.19,16.19,16.19,2
20100901|2010-09-08 08:00,8,16.19,16.19,16.19,16.19,2
20100901|2010-09-08 10:00,8,16.18,16.19,16.18,16.19,6
20100901|2010-09-08 10:30,8,16.17,16.18,16.17,16.18,11
20100901|2010-09-08 11:00,8,16.18,16.24,16.18,16.22,30
20100901|2010-09-08 12:00,8,16.19,16.19,16.19,16.19,4
20100901|2010-09-08 12:30,8,16.21,16.22,16.21,16.22,9
20100901|2010-09-08 13:00,8,16.2,16.22,16.19,16.19,26
20100901|2010-09-08 13:30,8,16.19,16.19,16.19,16.19,1
20100901|2010-09-08 14:30,8,16.19,16.19,16.19,16.19,1
20100901|2010-09-08 15:00,8,16.19,16.19,16.19,16.19,3
20100901|2010-09-08 22:30,9,16.23,16.23,16.23,16.23,5
20100901|2010-09-09 07:30,9,16.19,16.19,16.19,16.19,2
20100901|2010-09-09 08:00,9,16.23,16.23,16.23,16.23,1
20100901|2010-09-09 08:30,9,16.2,16.2,16.19,16.19,13
20100901|2010-09-09 09:00,9,16.19,16.21,16.19,16.21,2
20100901|2010-09-09 09:30,9,16.22,16.22,16.2,16.2,30
20100901|2010-09-09 10:30,9,16.22,16.33,16.22,16.33,100
20100901|2010-09-09 11:00,9,16.25,16.3,16.25,16.29,36
20100901|2010-09-09 11:30,9,16.28,16.29,16.26,16.26,27
20100901|2010-09-09 12:00,9,16.26,16.27,16.26,16.27,5
20100901|2010-09-09 12:30,9,16.28,16.28,16.28,16.28,1
20100901|2010-09-09 13:00,9,16.27,16.29,16.27,16.28,21
20100901|2010-09-10 07:30,10,16.28,16.28,16.26,16.26,7
20100901|2010-09-10 08:00,10,16.26,16.26,16.25,16.25,20
20100901|2010-09-10 08:30,10,16.26,16.26,16.25,16.26,12
20100901|2010-09-10 09:00,10,16.27,16.27,16.27,16.27,7
20100901|2010-09-10 09:30,10,16.27,16.27,16.27,16.27,7
20100901|2010-09-10 10:00,10,16.27,16.28,16.27,16.27,7
20100901|2010-09-10 10:30,10,16.26,16.3,16.25,16.28,49
20100901|2010-09-10 11:00,10,16.27,16.28,16.27,16.28,13
20100901|2010-09-10 11:30,10,16.27,16.27,16.27,16.27,1
20100901|2010-09-10 12:00,10,16.29,16.29,16.28,16.28,26
20100901|2010-09-10 13:00,10,16.3,16.3,16.27,16.27,12
20100901|2010-09-10 13:30,10,16.27,16.27,16.27,16.27,14
20100901|2010-09-13 08:30,13,16.29,16.3,16.26,16.3,9
20100901|2010-09-13 09:30,13,16.29,16.3,16.26,16.26,13
20100901|2010-09-13 10:00,13,16.29,16.29,16.28,16.28,3
20100901|2010-09-13 10:30,13,16.29,16.3,16.27,16.29,28
20100901|2010-09-13 11:00,13,16.28,16.3,16.28,16.3,5
20100901|2010-09-13 11:30,13,16.29,16.31,16.29,16.31,12
20100901|2010-09-13 12:00,13,16.29,16.29,16.29,16.29,1
20100901|2010-09-13 12:30,13,16.31,16.33,16.29,16.32,26
20100901|2010-09-13 13:00,13,16.3,16.31,16.29,16.29,14
20100901|2010-09-13 14:00,13,16.31,16.31,16.31,16.31,1
20100901|2010-09-13 14:30,13,16.29,16.29,16.29,16.29,1
20100901|2010-09-13 21:00,14,16.33,16.33,16.33,16.33,3
20100901|2010-09-14 08:00,14,16.32,16.34,16.32,16.34,10
20100901|2010-09-14 09:00,14,16.32,16.34,16.31,16.33,18
20100901|2010-09-14 09:30,14,16.34,16.34,16.34,16.34,1
20100901|2010-09-14 10:00,14,16.36,16.36,16.36,16.36,2
20100901|2010-09-14 10:30,14,16.34,16.36,16.34,16.36,28
20100901|2010-09-14 11:30,14,16.34,16.35,16.34,16.35,12
20100901|2010-09-14 12:00,14,16.33,16.34,16.33,16.33,93
20100901|2010-09-14 12:30,14,16.33,16.33,16.33,16.33,47
20100901|2010-09-14 13:00,14,16.32,16.33,16.32,16.33,13
20100901|2010-09-14 13:30,14,16.32,16.32,16.32,16.32,5
20100901|2010-09-14 17:30,15,16.32,16.32,16.32,16.32,1
20100901|2010-09-14 19:30,15,16.34,16.35,16.34,16.35,2
20100901|2010-09-14 21:00,15,16.35,16.35,16.35,16.35,10
20100901|2010-09-15 08:00,15,16.36,16.36,16.36,16.36,2
20100901|2010-09-15 10:00,15,16.34,16.37,16.33,16.37,17
20100901|2010-09-15 10:30,15,16.33,16.33,16.33,16.33,16
20100901|2010-09-15 13:00,15,16.32,16.33,16.32,16.32,10
20100901|2010-09-15 17:00,16,16.36,16.44,16.36,16.44,4
20100901|2010-09-15 17:30,16,16.35,16.35,16.35,16.35,1
20100901|2010-09-15 19:00,16,16.35,16.35,16.35,16.35,5
20100901|2010-09-16 09:00,16,16.35,16.35,16.35,16.35,1
20100901|2010-09-16 09:30,16,16.33,16.35,16.33,16.35,10
20100901|2010-09-16 10:00,16,16.34,16.35,16.34,16.34,3
20100901|2010-09-16 10:30,16,16.35,16.35,16.35,16.35,1
20100901|2010-09-16 11:00,16,16.35,16.35,16.33,16.35,10
20100901|2010-09-16 11:30,16,16.34,16.35,16.33,16.35,4
20100901|2010-09-16 12:00,16,16.35,16.37,16.35,16.37,9
20100901|2010-09-16 12:30,16,16.38,16.38,16.36,16.37,17
20100901|2010-09-16 13:00,16,16.36,16.37,16.33,16.33,48
20100901|2010-09-16 17:00,17,16.35,16.35,16.35,16.35,2
20100901|2010-09-16 17:30,17,16.35,16.39,16.34,16.34,10
20100901|2010-09-16 20:00,17,16.37,16.37,16.37,16.37,1
20100901|2010-09-16 22:00,17,16.36,16.36,16.35,16.35,2
20100901|2010-09-17 07:30,17,16.35,16.35,16.31,16.31,37
20100901|2010-09-17 08:30,17,16.31,16.31,16.3,16.3,9
20100901|2010-09-17 09:00,17,16.3,16.31,16.3,16.3,8
20100901|2010-09-17 09:30,17,16.3,16.3,16.3,16.3,8
20100901|2010-09-17 10:00,17,16.29,16.31,16.29,16.3,10
20100901|2010-09-17 12:30,17,16.31,16.31,16.3,16.3,51
20100901|2010-09-17 13:00,17,16.31,16.31,16.31,16.31,3
20100901|2010-09-19 18:30,20,16.29,16.29,16.29,16.29,6
20100901|2010-09-20 10:00,20,16.29,16.29,16.29,16.29,14
20100901|2010-09-20 10:30,20,16.29,16.3,16.27,16.3,18
20100901|2010-09-20 11:00,20,16.28,16.3,16.28,16.3,21
20100901|2010-09-20 11:30,20,16.3,16.3,16.3,16.3,1
20100901|2010-09-20 15:30,20,16.3,16.3,16.3,16.3,1
20100901|2010-09-21 08:30,21,16.28,16.3,16.28,16.3,2
20100901|2010-09-21 09:30,21,16.29,16.29,16.29,16.29,1
20100901|2010-09-21 10:00,21,16.3,16.3,16.3,16.3,1
20100901|2010-09-21 10:30,21,16.3,16.3,16.29,16.29,2
20100901|2010-09-21 11:00,21,16.3,16.3,16.3,16.3,1
20100901|2010-09-21 13:00,21,16.29,16.3,16.29,16.3,14
20100901|2010-09-22 03:30,22,16.31,16.31,16.31,16.31,2
20100901|2010-09-22 06:30,22,16.3,16.3,16.3,16.3,1
20100901|2010-09-22 08:30,22,16.29,16.31,16.29,16.31,3
20100901|2010-09-22 09:30,22,16.31,16.32,16.3,16.3,25
20100901|2010-09-22 10:30,22,16.29,16.29,16.29,16.29,2
20100901|2010-09-22 11:30,22,16.3,16.3,16.3,16.3,1
20100901|2010-09-22 13:00,22,16.31,16.31,16.31,16.31,1
20100901|2010-09-22 13:30,22,16.31,16.31,16.31,16.31,1
20100901|2010-09-23 09:30,23,16.33,16.33,16.33,16.33,1
20100901|2010-09-23 10:30,23,16.32,16.32,16.32,16.32,1
20100901|2010-09-23 12:00,23,16.31,16.31,16.3,16.3,2
20100901|2010-09-23 12:30,23,16.3,16.3,16.3,16.3,69
20100901|2010-09-23 14:00,23,16.31,16.31,16.31,16.31,2
20100901|2010-09-23 14:30,23,16.29,16.29,16.25,16.25,64
20100901|2010-09-23 15:00,23,16.28,16.28,16.28,16.28,4
20100901|2010-09-24 07:00,24,16.31,16.31,16.31,16.31,1
20100901|2010-09-24 07:30,24,16.27,16.28,16.27,16.28,2
20100901|2010-09-24 10:00,24,16.27,16.27,16.27,16.27,1
20100901|2010-09-24 10:30,24,16.28,16.28,16.28,16.28,1
20100901|2010-09-24 12:00,24,16.26,16.28,16.26,16.28,5
20100901|2010-09-24 12:30,24,16.27,16.27,16.26,16.26,4
20100901|2010-09-26 17:00,27,16.28,16.28,16.28,16.28,2
20100901|2010-09-27 06:30,27,16.27,16.27,16.27,16.27,3
20100901|2010-09-27 07:00,27,16.29,16.29,16.29,16.29,1
20100901|2010-09-27 09:30,27,16.27,16.27,16.27,16.27,10
20100901|2010-09-27 10:30,27,16.26,16.26,16.26,16.26,1
20100901|2010-09-27 11:00,27,16.28,16.28,16.28,16.28,1
20100901|2010-09-27 11:30,27,16.27,16.27,16.27,16.27,1
20100901|2010-09-27 13:00,27,16.28,16.28,16.28,16.28,1
20100901|2010-09-28 11:00,28,16.28,16.28,16.28,16.28,1
20100901|2010-09-28 13:00,28,16.27,16.28,16.27,16.28,3
20100901|2010-09-29 10:00,29,16.27,16.27,16.27,16.27,11
20100901|2010-09-29 10:30,29,16.28,16.28,16.28,16.28,2
20100901|2010-09-29 12:00,29,16.28,16.28,16.28,16.28,2
20100901|2010-09-29 14:30,29,16.28,16.28,16.28,16.28,1
20101001|2008-10-30 16:00,30,16.42,16.42,16.42,16.42,0
20101001|2008-10-31 16:00,31,16.42,16.42,16.42,16.42,0
20101001|2009-02-20 10:30,20,15.17,15.17,15.17,15.17,1
20101001|2009-02-24 11:00,24,15.1,15.1,15.1,15.1,1
20101001|2009-03-02 09:00,2,15.17,15.17,15.17,15.17,10
20101001|2009-03-06 09:30,6,15.25,15.25,15.25,15.25,1
20101001|2009-03-16 15:00,16,15.3,15.3,15.3,15.3,2
20101001|2009-03-17 14:00,17,15.4,15.4,15.4,15.4,1
20101001|2009-03-19 11:00,19,15.4,15.42,15.4,15.42,14
20101001|2009-03-19 11:30,19,15.5,15.52,15.5,15.52,3
20101001|2009-03-19 14:00,19,15.6,15.6,15.6,15.6,1
20101001|2009-03-19 20:30,20,15.57,15.57,15.57,15.57,1
20101001|2009-03-23 12:30,23,15.59,15.59,15.59,15.59,2
20101001|2009-03-26 08:30,26,15.7,15.7,15.7,15.7,1
20101001|2009-03-26 11:00,26,15.62,15.62,15.62,15.62,1
20101001|2009-03-26 11:30,26,15.59,15.59,15.59,15.59,1
20101001|2009-03-31 07:00,31,15.6,15.6,15.6,15.6,5
20101001|2009-04-03 13:00,3,15.65,15.65,15.65,15.65,1
20101001|2009-04-08 11:30,8,15.7,15.7,15.7,15.7,5
20101001|2009-04-09 13:00,9,15.77,15.77,15.77,15.77,1
20101001|2009-04-13 10:30,13,15.8,15.8,15.8,15.8,1
20101001|2009-04-14 11:30,14,15.8,15.8,15.8,15.8,1
20101001|2009-04-16 10:00,16,15.8,15.8,15.8,15.8,2
20101001|2009-04-21 12:30,21,15.85,15.85,15.85,15.85,3
20101001|2009-04-23 10:30,23,15.8,15.8,15.8,15.8,1
20101001|2009-04-23 13:00,23,15.8,15.8,15.8,15.8,1
20101001|2009-05-05 08:00,5,15.65,15.65,15.65,15.65,1
20101001|2009-05-08 09:00,8,15.7,15.7,15.7,15.7,1
20101001|2009-05-11 11:30,11,15.76,15.76,15.76,15.76,1
20101001|2009-05-11 13:00,11,15.8,15.8,15.8,15.8,1
20101001|2009-05-11 14:00,11,15.8,15.8,15.8,15.8,1
20101001|2009-05-13 07:30,13,15.74,15.74,15.74,15.74,1
20101001|2009-05-13 09:30,13,15.77,15.77,15.77,15.77,1
20101001|2009-05-13 10:30,13,15.78,15.78,15.78,15.78,2
20101001|2009-05-13 11:30,13,15.89,15.89,15.89,15.89,1
20101001|2009-05-15 12:30,15,15.78,15.78,15.78,15.78,1
20101001|2009-05-15 13:00,15,15.75,15.75,15.75,15.75,3
20101001|2009-05-18 10:00,18,15.75,15.75,15.75,15.75,1
20101001|2009-05-18 13:00,18,15.75,15.75,15.75,15.75,7
20101001|2009-05-19 10:00,19,15.65,15.65,15.65,15.65,1
20101001|2009-05-19 15:00,19,15.6,15.6,15.6,15.6,1
20101001|2009-05-20 09:30,20,15.73,15.73,15.69,15.69,2
20101001|2009-05-20 10:00,20,15.75,15.75,15.7,15.7,4
20101001|2009-05-20 10:30,20,15.75,15.75,15.75,15.75,1
20101001|2009-05-21 09:30,21,15.81,15.81,15.81,15.81,1
20101001|2009-05-22 10:00,22,15.68,15.68,15.68,15.68,1
20101001|2009-05-22 10:30,22,15.68,15.68,15.68,15.68,1
20101001|2009-05-22 12:00,22,15.7,15.7,15.7,15.7,1
20101001|2009-05-22 12:30,22,15.65,15.65,15.65,15.65,1
20101001|2009-05-27 10:00,27,15.65,15.65,15.65,15.65,5
20101001|2009-05-28 09:30,28,15.75,15.75,15.75,15.75,1
20101001|2009-05-28 10:30,28,15.75,15.75,15.75,15.75,4
20101001|2009-05-28 12:30,28,15.75,15.75,15.75,15.75,2
20101001|2009-06-01 09:00,1,15.75,15.75,15.75,15.75,2
20101001|2009-06-01 12:00,1,15.77,15.77,15.77,15.77,1
20101001|2009-06-03 11:00,3,15.68,15.68,15.68,15.68,1
20101001|2009-06-03 11:30,3,15.65,15.65,15.65,15.65,1
20101001|2009-06-03 12:00,3,15.7,15.7,15.7,15.7,1
20101001|2009-06-04 13:00,4,15.62,15.62,15.62,15.62,1
20101001|2009-06-05 10:00,5,15.8,15.8,15.8,15.8,1
20101001|2009-06-09 08:30,9,15.66,15.66,15.66,15.66,1
20101001|2009-06-09 12:30,9,15.65,15.65,15.65,15.65,1
20101001|2009-06-09 13:30,9,15.69,15.69,15.69,15.69,1
20101001|2009-06-10 09:30,10,15.65,15.65,15.65,15.65,1
20101001|2009-06-10 10:30,10,15.6,15.6,15.6,15.6,1
20101001|2009-06-10 12:00,10,15.65,15.65,15.65,15.65,1
20101001|2009-06-11 12:30,11,15.62,15.62,15.62,15.62,1
20101001|2009-06-11 15:30,11,15.6,15.6,15.6,15.6,1
20101001|2009-06-17 09:30,17,15.53,15.53,15.53,15.53,1
20101001|2009-06-17 10:30,17,15.53,15.53,15.53,15.53,3
20101001|2009-06-17 12:30,17,15.58,15.58,15.58,15.58,1
20101001|2009-06-17 13:00,17,15.58,15.58,15.58,15.58,1
20101001|2009-06-18 11:00,18,15.52,15.52,15.5,15.5,4
20101001|2009-06-18 13:00,18,15.59,15.59,15.59,15.59,1
20101001|2009-06-19 12:00,19,15.43,15.57,15.43,15.57,2
20101001|2009-06-19 12:30,19,15.4,15.4,14.98,14.98,7
20101001|2009-06-22 09:00,22,15.29,15.32,15.29,15.32,2
20101001|2009-06-22 09:30,22,15.35,15.35,15.2,15.2,3
20101001|2009-06-22 13:00,22,15.13,15.13,15.13,15.13,1
20101001|2009-06-23 06:30,23,15.1,15.1,15.1,15.1,2
20101001|2009-06-23 08:00,23,15.05,15.05,15.04,15.04,2
20101001|2009-06-23 09:00,23,15.25,15.25,15.25,15.25,1
20101001|2009-06-23 09:30,23,15.04,15.04,15.04,15.04,1
20101001|2009-06-23 11:00,23,15.06,15.06,15.06,15.06,1
20101001|2009-06-24 11:30,24,15.08,15.08,15.08,15.08,1
20101001|2009-06-24 15:00,24,15.08,15.08,15.08,15.08,2
20101001|2009-06-24 15:30,24,15.08,15.08,15.08,15.08,1
20101001|2009-06-25 11:00,25,15.1,15.24,15.1,15.24,8
20101001|2009-06-25 11:30,25,15.24,15.24,15.19,15.21,6
20101001|2009-06-25 12:30,25,15.18,15.18,15.18,15.18,7
20101001|2009-06-26 11:30,26,15.23,15.3,15.2,15.2,7
20101001|2009-06-26 13:00,26,15.26,15.26,15.26,15.26,5
20101001|2009-06-29 12:30,29,15.32,15.32,15.32,15.32,1
20101001|2009-06-30 10:30,30,15.24,15.24,15.24,15.24,1
20101001|2009-06-30 12:30,30,15.25,15.25,15.25,15.25,1
20101001|2009-07-01 21:00,2,15.25,15.25,15.25,15.25,11
20101001|2009-07-02 10:00,2,15.28,15.28,15.28,15.28,1
20101001|2009-07-02 12:00,2,15.34,15.34,15.34,15.34,1
20101001|2009-07-06 10:30,6,15.25,15.25,15.25,15.25,1
20101001|2009-07-06 12:00,6,15.25,15.25,15.25,15.25,2
20101001|2009-07-06 14:30,6,15.2,15.2,15.2,15.2,1
20101001|2009-07-06 15:00,6,15.2,15.2,15.2,15.2,3
20101001|2009-07-06 15:30,6,15.25,15.25,15.25,15.25,1
20101001|2009-07-07 11:00,7,15.25,15.25,15.25,15.25,1
20101001|2009-07-08 07:30,8,15.3,15.3,15.3,15.3,4
20101001|2009-07-08 09:30,8,15.4,15.4,15.4,15.4,2
20101001|2009-07-10 08:00,10,15.4,15.4,15.4,15.4,4
20101001|2009-07-10 13:00,10,15.45,15.45,15.45,15.45,1
20101001|2009-07-13 11:30,13,15.44,15.44,15.44,15.44,1
20101001|2009-07-14 10:00,14,15.44,15.56,15.44,15.56,5
20101001|2009-07-14 13:00,14,15.47,15.47,15.47,15.47,1
20101001|2009-07-15 09:00,15,15.62,15.67,15.62,15.67,4
20101001|2009-07-15 10:00,15,15.65,15.65,15.65,15.65,1
20101001|2009-07-16 09:00,16,15.7,15.7,15.7,15.7,1
20101001|2009-07-16 09:30,16,15.7,15.7,15.67,15.67,2
20101001|2009-07-16 12:30,16,15.79,15.79,15.79,15.79,1
20101001|2009-07-17 08:30,17,15.79,15.79,15.79,15.79,1
20101001|2009-07-17 10:00,17,15.79,15.79,15.79,15.79,3
20101001|2009-07-17 11:30,17,15.8,15.8,15.8,15.8,1
20101001|2009-07-20 09:00,20,15.79,15.8,15.79,15.8,2
20101001|2009-07-20 10:30,20,15.8,15.8,15.8,15.8,1
20101001|2009-07-20 12:00,20,15.8,15.8,15.8,15.8,1
20101001|2009-07-20 12:30,20,15.83,15.88,15.83,15.88,3
20101001|2009-07-21 08:00,21,15.85,15.85,15.85,15.85,1
20101001|2009-07-21 10:30,21,15.84,15.84,15.84,15.84,3
20101001|2009-07-21 12:30,21,15.81,15.83,15.81,15.83,2
20101001|2009-07-21 13:00,21,15.81,15.81,15.81,15.81,1
20101001|2009-07-23 11:00,23,15.84,15.84,15.84,15.84,1
20101001|2009-07-23 11:30,23,15.84,15.84,15.84,15.84,2
20101001|2009-07-23 12:30,23,15.84,15.84,15.84,15.84,1
20101001|2009-07-23 13:00,23,15.84,15.84,15.84,15.84,1
20101001|2009-07-24 08:00,24,15.84,15.84,15.84,15.84,3
20101001|2009-07-27 09:00,27,15.84,15.85,15.84,15.85,5
20101001|2009-07-29 08:30,29,15.81,15.81,15.81,15.81,13
20101001|2009-07-29 09:00,29,15.78,15.83,15.78,15.83,3
20101001|2009-07-29 11:00,29,15.72,15.72,15.72,15.72,1
20101001|2009-07-29 13:00,29,15.72,15.72,15.72,15.72,1
20101001|2009-07-29 20:00,30,15.6,15.6,15.6,15.6,1
20101001|2009-07-30 11:30,30,15.65,15.65,15.65,15.65,1
20101001|2009-07-30 12:00,30,15.63,15.63,15.63,15.63,1
20101001|2009-07-31 10:30,31,15.8,15.8,15.8,15.8,1
20101001|2009-08-03 12:30,3,15.66,15.66,15.66,15.66,1
20101001|2009-08-03 13:00,3,15.79,15.79,15.79,15.79,1
20101001|2009-08-04 09:00,4,15.82,15.82,15.82,15.82,1
20101001|2009-08-04 12:00,4,15.5,15.5,15.5,15.5,2
20101001|2009-08-04 13:00,4,15.76,15.76,15.76,15.76,1
20101001|2009-08-05 06:00,5,15.71,15.71,15.71,15.71,1
20101001|2009-08-05 08:30,5,15.76,15.76,15.76,15.76,1
20101001|2009-08-05 12:30,5,15.71,15.71,15.71,15.71,3
20101001|2009-08-07 10:00,7,15.61,15.61,15.61,15.61,1
20101001|2009-08-07 11:00,7,15.66,15.66,15.66,15.66,1
20101001|2009-08-07 12:00,7,15.71,15.73,15.71,15.73,8
20101001|2009-08-07 13:00,7,15.81,15.81,15.81,15.81,1
20101001|2009-08-10 11:00,10,15.71,15.71,15.71,15.71,1
20101001|2009-08-11 21:00,12,15.79,15.84,15.79,15.84,2
20101001|2009-08-12 10:30,12,15.6,15.65,15.6,15.65,7
20101001|2009-08-12 11:00,12,15.66,15.69,15.66,15.69,6
20101001|2009-08-12 18:00,13,15.69,15.69,15.69,15.69,1
20101001|2009-08-13 13:30,13,15.51,15.51,15.51,15.51,1
20101001|2009-08-13 15:30,13,15.51,15.51,15.51,15.51,6
20101001|2009-08-14 12:30,14,15.52,15.52,15.52,15.52,5
20101001|2009-08-17 10:30,17,15.54,15.54,15.5,15.5,11
20101001|2009-08-17 11:30,17,15.5,15.5,15.5,15.5,5
20101001|2009-08-17 12:00,17,15.5,15.5,15.42,15.42,9
20101001|2009-08-17 13:30,17,15.42,15.42,15.42,15.42,1
20101001|2009-08-17 15:00,17,15.4,15.4,15.14,15.14,3
20101001|2009-08-17 15:30,17,15.3,15.3,15.3,15.3,1
20101001|2009-08-18 07:30,18,15.38,15.38,15.38,15.38,1
20101001|2009-08-18 08:00,18,15.38,15.42,15.38,15.42,4
20101001|2009-08-18 09:30,18,15.42,15.42,15.42,15.42,8
20101001|2009-08-19 09:30,19,15.34,15.34,15.34,15.34,1
20101001|2009-08-19 10:30,19,15.37,15.37,15.37,15.37,1
20101001|2009-08-21 09:30,21,15.44,15.44,15.42,15.42,2
20101001|2009-08-21 12:00,21,15.5,15.6,15.5,15.6,2
20101001|2009-08-26 08:30,26,15.56,15.56,15.56,15.56,1
20101001|2009-08-26 09:00,26,15.7,15.7,15.68,15.68,2
20101001|2009-08-26 13:00,26,15.62,15.62,15.62,15.62,1
20101001|2009-08-26 14:00,26,15.56,15.56,15.56,15.56,3
20101001|2009-08-27 14:00,27,15.52,15.52,15.52,15.52,1
20101001|2009-08-28 08:30,28,15.46,15.46,15.45,15.45,2
20101001|2009-08-31 09:30,31,15.45,15.45,15.45,15.45,1
20101001|2009-08-31 11:30,31,15.56,15.56,15.5,15.5,2
20101001|2009-08-31 13:00,31,15.45,15.45,15.42,15.42,2
20101001|2009-09-01 10:00,1,15.36,15.36,15.35,15.35,4
20101001|2009-09-01 11:30,1,15.33,15.33,15.32,15.32,3
20101001|2009-09-01 12:00,1,15.36,15.36,15.36,15.36,2
20101001|2009-09-02 08:00,2,15.49,15.52,15.49,15.52,2
20101001|2009-09-02 09:00,2,15.5,15.5,15.5,15.5,1
20101001|2009-09-02 14:30,2,15.41,15.41,15.41,15.41,1
20101001|2009-09-03 09:00,3,15.59,15.59,15.59,15.59,1
20101001|2009-09-03 13:00,3,15.44,15.44,15.44,15.44,1
20101001|2009-09-04 09:30,4,15.42,15.42,15.4,15.4,2
20101001|2009-09-04 13:00,4,15.42,15.42,15.42,15.42,1
20101001|2009-09-07 21:00,8,15.6,15.6,15.6,15.6,1
20101001|2009-09-08 07:30,8,15.35,15.35,15.35,15.35,1
20101001|2009-09-08 10:30,8,15.45,15.45,15.45,15.45,1
20101001|2009-09-08 13:00,8,15.35,15.35,15.35,15.35,1
20101001|2009-09-09 10:00,9,15.35,15.35,15.35,15.35,1
20101001|2009-09-09 11:30,9,15.3,15.3,15.3,15.3,1
20101001|2009-09-09 12:00,9,15.44,15.44,15.44,15.44,1
20101001|2009-09-09 13:00,9,15.42,15.42,15.42,15.42,1
20101001|2009-09-10 10:30,10,15.42,15.42,15.42,15.42,1
20101001|2009-09-10 11:00,10,15.48,15.48,15.48,15.48,2
20101001|2009-09-10 13:00,10,15.42,15.42,15.42,15.42,1
20101001|2009-09-10 15:30,10,15.41,15.41,15.41,15.41,1
20101001|2009-09-11 10:00,11,15.36,15.36,15.35,15.35,3
20101001|2009-09-11 11:00,11,15.35,15.35,15.35,15.35,1
20101001|2009-09-11 12:00,11,15.37,15.49,15.37,15.49,12
20101001|2009-09-11 12:30,11,15.52,15.52,15.52,15.52,1
20101001|2009-09-11 13:00,11,15.6,15.6,15.55,15.55,2
20101001|2009-09-14 11:00,14,15.56,15.6,15.55,15.6,3
20101001|2009-09-14 11:30,14,15.56,15.6,15.55,15.6,5
20101001|2009-09-15 08:30,15,15.5,15.5,15.5,15.5,7
20101001|2009-09-15 11:30,15,15.5,15.5,15.5,15.5,1
20101001|2009-09-15 13:00,15,15.6,15.6,15.6,15.6,1
20101001|2009-09-15 15:30,15,15.55,15.55,15.55,15.55,5
20101001|2009-09-16 10:00,16,15.5,15.5,15.5,15.5,4
20101001|2009-09-16 15:30,16,15.6,15.6,15.6,15.6,1
20101001|2009-09-17 08:30,17,15.6,15.6,15.6,15.6,4
20101001|2009-09-17 09:00,17,15.6,15.6,15.6,15.6,2
20101001|2009-09-18 09:30,18,15.56,15.56,15.56,15.56,1
20101001|2009-09-18 10:30,18,15.56,15.56,15.56,15.56,1
20101001|2009-09-21 09:30,21,15.56,15.56,15.56,15.56,1
20101001|2009-09-21 12:00,21,15.64,15.64,15.64,15.64,1
20101001|2009-09-21 13:00,21,15.69,15.69,15.64,15.64,2
20101001|2009-09-22 13:30,22,15.58,15.58,15.52,15.52,2
20101001|2009-09-23 08:30,23,15.63,15.63,15.63,15.63,1
20101001|2009-09-23 11:30,23,15.49,15.49,15.49,15.49,1
20101001|2009-09-23 12:30,23,15.6,15.6,15.6,15.6,1
20101001|2009-09-24 13:00,24,15.5,15.6,15.5,15.6,2
20101001|2009-09-28 11:30,28,15.49,15.5,15.49,15.5,2
20101001|2009-09-28 12:30,28,15.5,15.5,15.5,15.5,1
20101001|2009-09-30 12:30,30,15.4,15.4,15.4,15.4,1
20101001|2009-09-30 13:00,30,15.45,15.5,15.45,15.5,2
20101001|2009-10-01 12:00,1,15.45,15.5,15.45,15.5,3
20101001|2009-10-01 13:00,1,15.49,15.49,15.49,15.49,1
20101001|2009-10-01 15:00,1,15.4,15.4,15.35,15.35,7
20101001|2009-10-02 11:00,2,15.41,15.41,15.41,15.41,1
20101001|2009-10-02 12:00,2,15.37,15.39,15.34,15.39,3
20101001|2009-10-05 10:00,5,15.45,15.45,15.45,15.45,1
20101001|2009-10-05 11:00,5,15.4,15.4,15.4,15.4,6
20101001|2009-10-05 12:00,5,15.39,15.39,15.39,15.39,1
20101001|2009-10-05 12:30,5,15.35,15.41,15.35,15.41,2
20101001|2009-10-05 13:00,5,15.42,15.42,15.42,15.42,1
20101001|2009-10-06 09:30,6,15.44,15.44,15.44,15.44,1
20101001|2009-10-06 12:30,6,15.42,15.42,15.42,15.42,5
20101001|2009-10-06 15:00,6,15.4,15.4,15.4,15.4,3
20101001|2009-10-06 18:30,7,15.4,15.4,15.4,15.4,2
20101001|2009-10-07 11:30,7,15.36,15.36,15.36,15.36,2
20101001|2009-10-07 12:00,7,15.37,15.37,15.37,15.37,1
20101001|2009-10-08 07:00,8,15.46,15.46,15.46,15.46,1
20101001|2009-10-08 08:00,8,15.42,15.42,15.42,15.42,4
20101001|2009-10-08 09:00,8,15.4,15.4,15.4,15.4,1
20101001|2009-10-08 09:30,8,15.41,15.41,15.41,15.41,1
20101001|2009-10-08 10:00,8,15.36,15.36,15.36,15.36,3
20101001|2009-10-08 11:00,8,15.36,15.36,15.36,15.36,5
20101001|2009-10-08 12:30,8,15.4,15.4,15.4,15.4,1
20101001|2009-10-12 09:00,12,15.48,15.6,15.48,15.6,5
20101001|2009-10-12 09:30,12,15.59,15.65,15.48,15.48,7
20101001|2009-10-12 10:00,12,15.58,15.58,15.58,15.58,1
20101001|2009-10-12 10:30,12,15.53,15.53,15.48,15.48,5
20101001|2009-10-12 11:30,12,15.48,15.48,15.48,15.48,1
20101001|2009-10-12 13:00,12,15.48,15.52,15.48,15.51,5
20101001|2009-10-13 08:00,13,15.57,15.57,15.57,15.57,1
20101001|2009-10-13 09:00,13,15.52,15.52,15.52,15.52,1
20101001|2009-10-13 14:30,13,15.51,15.51,15.51,15.51,1
20101001|2009-10-14 09:30,14,15.51,15.51,15.51,15.51,1
20101001|2009-10-14 12:00,14,15.48,15.48,15.48,15.48,2
20101001|2009-10-15 07:30,15,15.45,15.54,15.45,15.48,3
20101001|2009-10-15 09:00,15,15.48,15.48,15.48,15.48,1
20101001|2009-10-15 11:30,15,15.52,15.53,15.52,15.53,4
20101001|2009-10-15 12:00,15,15.52,15.52,15.52,15.52,2
20101001|2009-10-15 13:00,15,15.5,15.5,15.5,15.5,5
20101001|2009-10-16 09:30,16,15.51,15.51,15.5,15.5,46
20101001|2009-10-16 11:00,16,15.45,15.45,15.45,15.45,1
20101001|2009-10-16 11:30,16,15.49,15.49,15.49,15.49,1
20101001|2009-10-16 13:00,16,15.5,15.5,15.5,15.5,1
20101001|2009-10-19 10:00,19,15.5,15.5,15.5,15.5,1
20101001|2009-10-19 11:30,19,15.5,15.5,15.47,15.47,2
20101001|2009-10-19 13:00,19,15.4,15.4,15.4,15.4,1
20101001|2009-10-20 12:00,20,15.58,15.58,15.58,15.58,2
20101001|2009-10-20 13:00,20,15.63,15.63,15.63,15.63,1
20101001|2009-10-20 14:30,20,15.58,15.58,15.58,15.58,2
20101001|2009-10-20 15:00,20,15.52,15.52,15.48,15.48,5
20101001|2009-10-21 13:00,21,15.52,15.52,15.52,15.52,1
20101001|2009-10-21 15:30,21,15.52,15.52,15.52,15.52,1
20101001|2009-10-22 05:00,22,15.51,15.51,15.5,15.5,5
20101001|2009-10-22 11:00,22,15.6,15.6,15.6,15.6,1
20101001|2009-10-22 11:30,22,15.55,15.55,15.55,15.55,1
20101001|2009-10-22 12:30,22,15.55,15.55,15.55,15.55,1
20101001|2009-10-22 13:00,22,15.6,15.6,15.6,15.6,6
20101001|2009-10-22 13:30,22,15.6,15.65,15.6,15.65,4
20101001|2009-10-23 09:30,23,15.56,15.56,15.56,15.56,1
20101001|2009-10-23 11:30,23,15.58,15.58,15.58,15.58,1
20101001|2009-10-23 13:00,23,15.55,15.55,15.55,15.55,2
20101001|2009-10-23 13:30,23,15.57,15.57,15.57,15.57,1
20101001|2009-10-26 09:00,26,15.6,15.6,15.6,15.6,5
20101001|2009-10-26 09:30,26,15.65,15.65,15.57,15.57,6
20101001|2009-10-26 10:30,26,15.57,15.57,15.52,15.52,4
20101001|2009-10-26 14:30,26,15.54,15.54,15.54,15.54,1
20101001|2009-10-26 15:00,26,15.52,15.52,15.52,15.52,1
20101001|2009-10-27 10:30,27,15.52,15.52,15.52,15.52,1
20101001|2009-10-27 13:00,27,15.5,15.5,15.5,15.5,9
20101001|2009-10-28 09:00,28,15.5,15.5,15.5,15.5,1
20101001|2009-10-28 10:00,28,15.51,15.51,15.51,15.51,1
20101001|2009-10-28 17:00,29,15.51,15.55,15.51,15.55,2
20101001|2009-10-29 09:00,29,15.55,15.55,15.55,15.55,1
20101001|2009-10-29 11:00,29,15.55,15.55,15.55,15.55,1
20101001|2009-10-29 11:30,29,15.55,15.55,15.55,15.55,1
20101001|2009-10-29 12:00,29,15.6,15.6,15.6,15.6,2
20101001|2009-10-30 09:00,30,15.63,15.63,15.63,15.63,4
20101001|2009-10-30 10:30,30,15.62,15.62,15.62,15.62,1
20101001|2009-10-30 11:00,30,15.63,15.63,15.63,15.63,1
20101001|2009-10-30 11:30,30,15.63,15.63,15.47,15.47,4
20101001|2009-11-02 09:30,2,15.62,15.65,15.62,15.65,6
20101001|2009-11-02 10:30,2,15.55,15.6,15.55,15.6,2
20101001|2009-11-02 11:30,2,15.63,15.63,15.63,15.63,1
20101001|2009-11-02 12:00,2,15.55,15.55,15.54,15.54,2
20101001|2009-11-02 12:30,2,15.51,15.51,15.45,15.47,4
20101001|2009-11-02 13:00,2,15.44,15.44,15.44,15.44,1
20101001|2009-11-03 01:30,3,15.45,15.45,15.45,15.45,5
20101001|2009-11-03 08:30,3,15.56,15.56,15.56,15.56,1
20101001|2009-11-03 09:30,3,15.66,15.66,15.66,15.66,2
20101001|2009-11-03 10:00,3,15.5,15.55,15.5,15.5,15
20101001|2009-11-03 10:30,3,15.6,15.6,15.6,15.6,5
20101001|2009-11-03 15:30,3,15.6,15.6,15.6,15.6,5
20101001|2009-11-04 09:30,4,15.66,15.66,15.6,15.6,11
20101001|2009-11-04 13:00,4,15.69,15.69,15.61,15.69,3
20101001|2009-11-05 08:00,5,15.69,15.69,15.69,15.69,3
20101001|2009-11-05 09:00,5,15.64,15.64,15.64,15.64,1
20101001|2009-11-05 09:30,5,15.65,15.65,15.65,15.65,1
20101001|2009-11-05 10:00,5,15.69,15.69,15.69,15.69,5
20101001|2009-11-05 10:30,5,15.69,15.71,15.69,15.71,8
20101001|2009-11-05 12:00,5,15.65,15.65,15.65,15.65,2
20101001|2009-11-05 15:30,5,15.69,15.69,15.69,15.69,9
20101001|2009-11-06 10:30,6,15.67,15.67,15.67,15.67,1
20101001|2009-11-06 12:30,6,15.64,15.64,15.64,15.64,1
20101001|2009-11-06 13:30,6,15.63,15.63,15.63,15.63,1
20101001|2009-11-09 09:00,9,15.56,15.56,15.54,15.54,2
20101001|2009-11-09 10:30,9,15.62,15.62,15.62,15.62,2
20101001|2009-11-09 11:30,9,15.62,15.62,15.62,15.62,2
20101001|2009-11-09 14:00,9,15.65,15.65,15.65,15.65,1
20101001|2009-11-10 09:30,10,15.65,15.66,15.65,15.66,6
20101001|2009-11-10 12:30,10,15.66,15.66,15.66,15.66,1
20101001|2009-11-11 10:30,11,15.66,15.66,15.66,15.66,1
20101001|2009-11-11 11:00,11,15.66,15.7,15.66,15.7,17
20101001|2009-11-11 13:00,11,15.68,15.68,15.63,15.63,6
20101001|2009-11-12 10:00,12,15.67,15.67,15.65,15.65,2
20101001|2009-11-12 14:00,12,15.66,15.66,15.66,15.66,1
20101001|2009-11-13 10:30,13,15.65,15.65,15.63,15.63,6
20101001|2009-11-13 11:00,13,15.69,15.69,15.69,15.69,2
20101001|2009-11-13 12:00,13,15.68,15.68,15.68,15.68,2
20101001|2009-11-15 19:00,16,15.7,15.7,15.7,15.7,3
20101001|2009-11-16 08:30,16,15.71,15.71,15.71,15.71,1
20101001|2009-11-16 14:30,16,15.73,15.73,15.7,15.7,3
20101001|2009-11-16 15:00,16,15.7,15.7,15.7,15.7,1
20101001|2009-11-16 15:30,16,15.7,15.7,15.7,15.7,1
20101001|2009-11-17 09:30,17,15.72,15.72,15.71,15.71,5
20101001|2009-11-17 10:30,17,15.73,15.73,15.71,15.73,7
20101001|2009-11-17 12:30,17,15.8,15.8,15.8,15.8,1
20101001|2009-11-17 13:00,17,15.79,15.79,15.79,15.79,1
20101001|2009-11-17 14:30,17,15.8,15.8,15.8,15.8,1
20101001|2009-11-18 09:30,18,15.82,15.82,15.82,15.82,1
20101001|2009-11-18 10:00,18,15.82,15.82,15.82,15.82,3
20101001|2009-11-18 10:30,18,15.8,15.8,15.8,15.8,7
20101001|2009-11-18 11:30,18,15.78,15.78,15.78,15.78,2
20101001|2009-11-18 13:00,18,15.82,15.82,15.82,15.82,1
20101001|2009-11-18 14:00,18,15.76,15.76,15.76,15.76,5
20101001|2009-11-18 14:30,18,15.76,15.76,15.76,15.76,5
20101001|2009-11-19 09:30,19,15.82,15.82,15.82,15.82,1
20101001|2009-11-19 10:30,19,15.84,15.84,15.84,15.84,1
20101001|2009-11-19 12:30,19,15.81,15.81,15.8,15.8,7
20101001|2009-11-19 13:30,19,15.85,15.85,15.85,15.85,1
20101001|2009-11-20 07:30,20,15.82,15.82,15.82,15.82,2
20101001|2009-11-20 08:30,20,15.82,15.82,15.82,15.82,2
20101001|2009-11-20 09:30,20,15.82,15.82,15.82,15.82,5
20101001|2009-11-20 10:00,20,15.85,15.85,15.85,15.85,1
20101001|2009-11-20 10:30,20,15.84,15.85,15.84,15.85,16
20101001|2009-11-20 11:00,20,15.9,15.95,15.9,15.94,9
20101001|2009-11-20 12:00,20,15.88,15.94,15.88,15.91,3
20101001|2009-11-20 13:00,20,15.85,15.85,15.85,15.85,1
20101001|2009-11-22 19:30,23,15.95,15.95,15.95,15.95,1
20101001|2009-11-23 09:30,23,15.95,15.95,15.95,15.95,2
20101001|2009-11-23 10:00,23,15.85,15.85,15.85,15.85,1
20101001|2009-11-23 10:30,23,15.79,15.79,15.79,15.79,1
20101001|2009-11-23 11:00,23,15.88,15.93,15.88,15.93,2
20101001|2009-11-24 08:00,24,15.86,15.86,15.86,15.86,1
20101001|2009-11-24 09:00,24,15.9,15.9,15.9,15.9,1
20101001|2009-11-24 10:00,24,15.9,15.9,15.9,15.9,2
20101001|2009-11-24 10:30,24,15.9,15.9,15.9,15.9,1
20101001|2009-11-24 11:00,24,15.9,15.9,15.9,15.9,2
20101001|2009-11-24 12:30,24,15.92,15.93,15.92,15.93,3
20101001|2009-11-25 09:00,25,15.89,15.89,15.89,15.89,1
20101001|2009-11-25 10:30,25,15.96,15.96,15.96,15.96,1
20101001|2009-11-25 12:00,25,15.96,16,15.94,15.96,29
20101001|2009-11-25 13:00,25,16,16,16,16,1
20101001|2009-11-25 15:00,25,16,16,16,16,2
20101001|2009-11-30 08:30,30,16,16,16,16,4
20101001|2009-11-30 09:00,30,16,16,16,16,3
20101001|2009-11-30 09:30,30,16,16,16,16,3
20101001|2009-11-30 10:30,30,15.98,16,15.96,16,12
20101001|2009-11-30 13:30,30,16,16,16,16,4
20101001|2009-11-30 14:30,30,16,16,16,16,8
20101001|2009-11-30 15:30,30,16,16,16,16,5
20101001|2009-12-01 08:00,1,16,16,16,16,2
20101001|2009-12-01 09:00,1,16,16,16,16,1
20101001|2009-12-01 09:30,1,16,16,16,16,15
20101001|2009-12-01 10:00,1,16,16,16,16,1
20101001|2009-12-01 11:00,1,16,16,16,16,9
20101001|2009-12-01 11:30,1,15.97,15.97,15.97,15.97,4
20101001|2009-12-01 12:00,1,15.97,15.97,15.97,15.97,1
20101001|2009-12-01 13:00,1,16,16,16,16,1
20101001|2009-12-02 07:30,2,15.96,15.96,15.96,15.96,1
20101001|2009-12-02 08:30,2,15.96,15.96,15.96,15.96,2
20101001|2009-12-02 09:30,2,15.96,15.96,15.96,15.96,4
20101001|2009-12-02 12:00,2,15.98,15.98,15.98,15.98,2
20101001|2009-12-02 13:00,2,16.02,16.02,16.02,16.02,1
20101001|2009-12-02 15:30,2,16.02,16.02,16.02,16.02,1
20101001|2009-12-03 10:30,3,16,16,15.97,15.97,2
20101001|2009-12-03 11:00,3,15.99,15.99,15.99,15.99,2
20101001|2009-12-03 12:30,3,16.01,16.01,16.01,16.01,1
20101001|2009-12-03 13:00,3,16,16.06,16,16.06,3
20101001|2009-12-03 13:30,3,16.06,16.06,16.06,16.06,1
20101001|2009-12-04 10:00,4,15.98,15.98,15.98,15.98,2
20101001|2009-12-04 10:30,4,16.06,16.06,16.06,16.06,1
20101001|2009-12-04 12:00,4,16.06,16.06,16.06,16.06,1
20101001|2009-12-04 12:30,4,16.05,16.05,16.05,16.05,2
20101001|2009-12-04 13:00,4,16.04,16.06,16.03,16.05,6
20101001|2009-12-07 09:00,7,16.02,16.02,16.02,16.02,5
20101001|2009-12-07 09:30,7,16,16,16,16,2
20101001|2009-12-07 10:00,7,16,16,16,16,1
20101001|2009-12-07 11:30,7,16.05,16.05,16.05,16.05,1
20101001|2009-12-07 13:30,7,16.01,16.01,16.01,16.01,2
20101001|2009-12-08 10:00,8,16,16,16,16,1
20101001|2009-12-08 13:00,8,16.05,16.05,16.05,16.05,1
20101001|2009-12-08 15:30,8,16.05,16.05,16.05,16.05,2
20101001|2009-12-09 09:30,9,16.06,16.09,16.06,16.09,4
20101001|2009-12-09 11:30,9,16.1,16.1,16.1,16.1,12
20101001|2009-12-09 12:30,9,16.1,16.1,16.1,16.1,9
20101001|2009-12-09 14:30,9,16.05,16.05,16.05,16.05,1
20101001|2009-12-10 09:30,10,16.1,16.1,16.1,16.1,2
20101001|2009-12-10 10:00,10,16.07,16.07,16.07,16.07,1
20101001|2009-12-10 11:30,10,16.1,16.1,16.1,16.1,2
20101001|2009-12-10 12:30,10,16.1,16.1,16.1,16.1,2
20101001|2009-12-10 13:00,10,16.12,16.12,16.12,16.12,1
20101001|2009-12-11 08:30,11,16.12,16.12,16.12,16.12,1
20101001|2009-12-11 09:30,11,16.13,16.14,16.13,16.14,4
20101001|2009-12-11 10:00,11,16.14,16.14,16.14,16.14,6
20101001|2009-12-11 10:30,11,16.12,16.13,16.12,16.13,4
20101001|2009-12-11 11:00,11,16.12,16.12,16.12,16.12,1
20101001|2009-12-11 12:30,11,16.12,16.12,16.12,16.12,1
20101001|2009-12-14 09:00,14,16.14,16.14,16.14,16.14,1
20101001|2009-12-14 11:00,14,16.12,16.12,16.12,16.12,1
20101001|2009-12-14 11:30,14,16.12,16.12,16.12,16.12,3
20101001|2009-12-14 12:00,14,16.1,16.1,16.1,16.1,2
20101001|2009-12-15 07:30,15,16.1,16.1,16.1,16.1,1
20101001|2009-12-15 12:00,15,16.04,16.04,16.04,16.04,1
20101001|2009-12-16 09:00,16,16.05,16.05,16.05,16.05,2
20101001|2009-12-16 09:30,16,16.05,16.06,16.05,16.06,2
20101001|2009-12-16 10:00,16,16.06,16.06,16.06,16.06,2
20101001|2009-12-16 10:30,16,16.06,16.06,16.06,16.06,2
20101001|2009-12-16 11:00,16,16.06,16.06,16.06,16.06,1
20101001|2009-12-16 12:00,16,16.06,16.06,16.06,16.06,5
20101001|2009-12-16 14:00,16,16.06,16.06,16.06,16.06,2
20101001|2009-12-16 14:30,16,16.06,16.06,16.06,16.06,4
20101001|2009-12-17 08:00,17,16.06,16.06,16.06,16.06,1
20101001|2009-12-17 08:30,17,16.06,16.06,16.04,16.04,25
20101001|2009-12-17 09:30,17,16.04,16.04,16.02,16.02,13
20101001|2009-12-17 11:00,17,16.02,16.02,16.02,16.02,10
20101001|2009-12-17 11:30,17,16.01,16.02,16,16.02,14
20101001|2009-12-17 12:30,17,16.04,16.04,16.04,16.04,2
20101001|2009-12-18 07:30,18,16.07,16.07,16.07,16.07,1
20101001|2009-12-18 08:30,18,16.01,16.01,16,16,3
20101001|2009-12-18 12:30,18,16.04,16.04,16.04,16.04,5
20101001|2009-12-18 13:00,18,16.05,16.05,16.02,16.02,6
20101001|2009-12-21 09:30,21,16.01,16.01,16.01,16.01,2
20101001|2009-12-21 10:30,21,16.1,16.1,16.1,16.1,2
20101001|2009-12-21 12:30,21,16.04,16.04,16.04,16.04,1
20101001|2009-12-21 13:30,21,16.08,16.08,16.08,16.08,1
20101001|2009-12-22 09:00,22,16.04,16.04,16.04,16.04,4
20101001|2009-12-22 09:30,22,16.04,16.04,16.04,16.04,3
20101001|2009-12-22 11:30,22,16.04,16.04,16.04,16.04,4
20101001|2009-12-22 12:00,22,16.04,16.04,16.02,16.02,7
20101001|2009-12-22 17:00,23,16.03,16.03,16.03,16.03,1
20101001|2009-12-22 19:30,23,16.02,16.02,16.02,16.02,3
20101001|2009-12-23 08:00,23,16.08,16.08,16.08,16.08,1
20101001|2009-12-23 08:30,23,16.03,16.03,16.03,16.03,2
20101001|2009-12-23 09:00,23,16.03,16.03,16.03,16.03,1
20101001|2009-12-23 10:30,23,16.03,16.03,16.03,16.03,6
20101001|2009-12-23 11:00,23,16.02,16.02,16.02,16.02,1
20101001|2009-12-23 11:30,23,16.02,16.03,16,16,19
20101001|2009-12-23 12:00,23,16,16,16,16,23
20101001|2009-12-23 13:00,23,15.98,15.98,15.98,15.98,1
20101001|2009-12-24 08:30,24,15.98,15.98,15.98,15.98,1
20101001|2009-12-24 09:30,24,15.98,15.98,15.98,15.98,1
20101001|2009-12-24 11:30,24,16.05,16.05,16.05,16.05,5
20101001|2009-12-28 09:00,28,16,16,16,16,2
20101001|2009-12-28 11:30,28,16.01,16.01,16.01,16.01,1
20101001|2009-12-28 15:00,28,16.09,16.1,16.09,16.1,3
20101001|2009-12-29 09:00,29,16.04,16.04,16.04,16.04,1
20101001|2009-12-29 10:00,29,16.04,16.04,16.04,16.04,1
20101001|2009-12-29 10:30,29,16.04,16.04,16.04,16.04,1
20101001|2009-12-29 12:00,29,16.07,16.07,16.07,16.07,1
20101001|2009-12-29 12:30,29,16.1,16.1,16.1,16.1,1
20101001|2009-12-29 13:30,29,16.1,16.1,16.1,16.1,2
20101001|2009-12-29 14:00,29,16.1,16.1,16.1,16.1,2
20101001|2009-12-30 07:00,30,16.1,16.1,16.1,16.1,40
20101001|2009-12-30 09:00,30,16.08,16.08,16.08,16.08,2
20101001|2009-12-30 10:00,30,16.07,16.07,16.07,16.07,1
20101001|2009-12-30 11:00,30,16.07,16.07,16.07,16.07,1
20101001|2009-12-30 12:00,30,16.07,16.07,16.07,16.07,1
20101001|2009-12-30 20:30,31,16.07,16.07,16.07,16.07,1
20101001|2009-12-31 06:00,31,16.07,16.07,16.07,16.07,17
20101001|2009-12-31 09:30,31,16.07,16.07,16.05,16.05,2
20101001|2009-12-31 10:00,31,16.05,16.05,16.05,16.05,4
20101001|2009-12-31 10:30,31,16.06,16.07,16.06,16.07,24
20101001|2009-12-31 14:00,31,16.07,16.07,16.07,16.07,1
20101001|2010-01-04 06:00,4,16.06,16.06,16.06,16.06,2
20101001|2010-01-04 07:00,4,16.06,16.06,16.06,16.06,17
20101001|2010-01-04 09:30,4,16.06,16.06,16.06,16.06,2
20101001|2010-01-04 10:00,4,16.06,16.06,16.05,16.05,3
20101001|2010-01-04 11:30,4,16.05,16.05,16.05,16.05,1
20101001|2010-01-04 12:00,4,16.06,16.06,16.05,16.05,3
20101001|2010-01-04 12:30,4,16.06,16.06,16.06,16.06,6
20101001|2010-01-04 13:00,4,16.06,16.06,16.06,16.06,2
20101001|2010-01-04 14:00,4,16.06,16.06,16.06,16.06,2
20101001|2010-01-04 21:30,5,16.1,16.1,16.1,16.1,1
20101001|2010-01-05 08:30,5,16.07,16.07,16.07,16.07,2
20101001|2010-01-05 10:30,5,16.05,16.05,16.05,16.05,3
20101001|2010-01-06 09:00,6,16.03,16.03,16.03,16.03,1
20101001|2010-01-06 09:30,6,16.03,16.03,16.03,16.03,5
20101001|2010-01-06 10:00,6,16.04,16.04,16.04,16.04,1
20101001|2010-01-06 10:30,6,16.03,16.03,16.03,16.03,1
20101001|2010-01-06 11:00,6,16.03,16.03,16.03,16.03,1
20101001|2010-01-06 11:30,6,16.03,16.03,16.01,16.01,17
20101001|2010-01-06 12:30,6,16.02,16.02,16.02,16.02,5
20101001|2010-01-06 14:00,6,16.02,16.02,16.02,16.02,6
20101001|2010-01-06 15:00,6,16,16,16,16,2
20101001|2010-01-07 07:30,7,16,16,16,16,40
20101001|2010-01-07 08:00,7,16,16,16,16,4
20101001|2010-01-07 09:00,7,15.99,15.99,15.99,15.99,3
20101001|2010-01-07 09:30,7,16.01,16.01,15.99,15.99,3
20101001|2010-01-07 10:00,7,16.02,16.02,16.02,16.02,2
20101001|2010-01-07 10:30,7,16.03,16.03,16.02,16.02,2
20101001|2010-01-07 13:00,7,15.99,15.99,15.99,15.99,1
20101001|2010-01-08 07:30,8,16.01,16.01,16.01,16.01,14
20101001|2010-01-08 09:00,8,16,16,15.99,15.99,4
20101001|2010-01-08 11:00,8,15.99,15.99,15.99,15.99,2
20101001|2010-01-08 12:30,8,16.01,16.01,16.01,16.01,4
20101001|2010-01-11 08:30,11,16.04,16.04,16.04,16.04,1
20101001|2010-01-11 13:00,11,15.99,15.99,15.99,15.99,1
20101001|2010-01-12 08:30,12,16.05,16.05,16.04,16.04,3
20101001|2010-01-12 10:00,12,16,16,16,16,1
20101001|2010-01-12 10:30,12,16,16,16,16,4
20101001|2010-01-12 11:00,12,16,16,16,16,5
20101001|2010-01-12 12:00,12,16,16,16,16,2
20101001|2010-01-12 12:30,12,15.99,15.99,15.99,15.99,1
20101001|2010-01-12 14:00,12,15.99,15.99,15.99,15.99,2
20101001|2010-01-13 09:30,13,16.02,16.04,16.01,16.04,4
20101001|2010-01-13 10:00,13,16.01,16.03,16.01,16.03,4
20101001|2010-01-13 10:30,13,16.04,16.04,16.01,16.01,14
20101001|2010-01-13 11:30,13,16.06,16.06,16.06,16.06,3
20101001|2010-01-13 13:00,13,16.01,16.01,16.01,16.01,2
20101001|2010-01-13 13:30,13,16.06,16.06,16.06,16.06,1
20101001|2010-01-14 00:00,14,16.06,16.06,16.06,16.06,1
20101001|2010-01-14 08:00,14,16.01,16.01,16.01,16.01,1
20101001|2010-01-14 09:00,14,16.01,16.01,16.01,16.01,10
20101001|2010-01-14 11:00,14,16,16,16,16,2
20101001|2010-01-14 12:00,14,16.01,16.01,16.01,16.01,2
20101001|2010-01-14 15:00,14,15.99,15.99,15.95,15.95,40
20101001|2010-01-14 20:30,15,16.1,16.11,16.1,16.11,7
20101001|2010-01-15 05:30,15,16.06,16.06,16.06,16.06,5
20101001|2010-01-15 07:30,15,16.09,16.09,16.09,16.09,3
20101001|2010-01-15 09:00,15,16.09,16.1,16.09,16.1,4
20101001|2010-01-15 09:30,15,16.1,16.13,16.1,16.13,8
20101001|2010-01-15 10:00,15,16.13,16.13,16.1,16.1,3
20101001|2010-01-15 10:30,15,16.14,16.15,16.14,16.15,21
20101001|2010-01-15 11:00,15,16.14,16.2,16.14,16.2,39
20101001|2010-01-15 11:30,15,16.23,16.25,16.23,16.25,13
20101001|2010-01-15 12:00,15,16.25,16.25,16.25,16.25,3
20101001|2010-01-15 12:30,15,16.26,16.26,16.26,16.26,1
20101001|2010-01-15 13:00,15,16.26,16.3,16.26,16.3,13
20101001|2010-01-15 13:30,15,16.3,16.3,16.3,16.3,4
20101001|2010-01-19 08:00,19,16.3,16.3,16.3,16.3,2
20101001|2010-01-19 09:00,19,16.25,16.25,16.25,16.25,2
20101001|2010-01-19 10:00,19,16.14,16.14,16.14,16.14,3
20101001|2010-01-19 10:30,19,16.25,16.26,16.25,16.26,13
20101001|2010-01-19 11:00,19,16.27,16.3,16.27,16.3,11
20101001|2010-01-19 11:30,19,16.09,16.19,16.09,16.11,3
20101001|2010-01-19 12:00,19,16.16,16.16,16.16,16.16,1
20101001|2010-01-19 13:00,19,16.11,16.11,16.11,16.11,3
20101001|2010-01-19 13:30,19,16.11,16.11,16.11,16.11,1
20101001|2010-01-20 09:30,20,16.11,16.16,15.96,16,7
20101001|2010-01-20 10:30,20,16,16,16,16,1
20101001|2010-01-20 13:00,20,15.96,15.96,15.94,15.94,2
20101001|2010-01-20 13:30,20,15.94,15.94,15.94,15.94,3
20101001|2010-01-20 14:00,20,15.94,15.94,15.94,15.94,1
20101001|2010-01-21 07:30,21,15.97,15.97,15.97,15.97,1
20101001|2010-01-21 08:30,21,16,16,16,16,12
20101001|2010-01-21 09:30,21,15.98,15.98,15.98,15.98,1
20101001|2010-01-21 10:00,21,15.94,15.94,15.89,15.89,33
20101001|2010-01-21 10:30,21,15.89,15.89,15.89,15.89,3
20101001|2010-01-21 11:30,21,15.89,15.89,15.89,15.89,1
20101001|2010-01-21 14:00,21,15.96,15.96,15.89,15.89,13
20101001|2010-01-21 19:00,22,15.99,15.99,15.99,15.99,1
20101001|2010-01-22 09:30,22,15.89,15.89,15.88,15.88,7
20101001|2010-01-22 10:00,22,15.89,15.89,15.89,15.89,1
20101001|2010-01-22 11:00,22,15.88,15.88,15.88,15.88,7
20101001|2010-01-22 11:30,22,15.92,15.95,15.92,15.95,3
20101001|2010-01-22 12:00,22,15.95,15.95,15.95,15.95,7
20101001|2010-01-22 13:30,22,15.95,15.95,15.95,15.95,2
20101001|2010-01-25 08:00,25,15.95,15.95,15.95,15.95,1
20101001|2010-01-25 10:00,25,15.91,15.91,15.9,15.9,2
20101001|2010-01-25 10:30,25,15.92,15.92,15.92,15.92,3
20101001|2010-01-25 11:00,25,15.89,15.89,15.89,15.89,2
20101001|2010-01-25 13:00,25,15.89,15.89,15.89,15.89,2
20101001|2010-01-26 07:00,26,15.95,15.95,15.95,15.95,1
20101001|2010-01-26 09:30,26,15.9,15.9,15.9,15.9,2
20101001|2010-01-26 10:00,26,15.87,15.87,15.87,15.87,1
20101001|2010-01-26 12:00,26,15.87,15.87,15.87,15.87,2
20101001|2010-01-26 12:30,26,15.87,15.87,15.87,15.87,4
20101001|2010-01-26 13:00,26,15.87,15.87,15.87,15.87,6
20101001|2010-01-26 14:00,26,15.9,15.9,15.9,15.9,2
20101001|2010-01-26 18:00,27,15.9,15.9,15.9,15.9,2
20101001|2010-01-27 09:00,27,15.87,15.89,15.87,15.87,9
20101001|2010-01-27 09:30,27,15.85,15.85,15.85,15.85,22
20101001|2010-01-27 10:00,27,15.85,15.85,15.83,15.85,10
20101001|2010-01-27 10:30,27,15.84,15.84,15.83,15.83,2
20101001|2010-01-27 11:00,27,15.83,15.87,15.83,15.87,5
20101001|2010-01-27 11:30,27,15.83,15.83,15.83,15.83,2
20101001|2010-01-27 12:30,27,15.8,15.8,15.8,15.8,5
20101001|2010-01-27 13:00,27,15.75,15.75,15.75,15.75,1
20101001|2010-01-27 14:00,27,15.75,15.75,15.75,15.75,4
20101001|2010-01-28 07:30,28,15.79,15.79,15.75,15.75,4
20101001|2010-01-28 09:30,28,15.76,15.76,15.75,15.75,3
20101001|2010-01-28 10:00,28,15.79,15.79,15.79,15.79,1
20101001|2010-01-28 10:30,28,15.78,15.78,15.78,15.78,1
20101001|2010-01-28 11:00,28,15.8,15.8,15.8,15.8,1
20101001|2010-01-28 11:30,28,15.8,15.8,15.8,15.8,2
20101001|2010-01-28 12:30,28,15.8,15.8,15.78,15.78,6
20101001|2010-01-28 13:00,28,15.78,15.78,15.78,15.78,1
20101001|2010-01-29 05:30,29,15.79,15.79,15.79,15.79,3
20101001|2010-01-29 08:00,29,15.83,15.83,15.83,15.83,2
20101001|2010-01-29 08:30,29,15.83,15.83,15.78,15.78,4
20101001|2010-01-29 09:30,29,15.78,15.78,15.78,15.78,1
20101001|2010-01-29 10:00,29,15.78,15.78,15.78,15.78,2
20101001|2010-01-29 12:00,29,15.75,15.75,15.72,15.72,5
20101001|2010-01-29 12:30,29,15.72,15.72,15.71,15.71,2
20101001|2010-01-29 13:00,29,15.71,15.71,15.71,15.71,11
20101001|2010-01-29 13:30,29,15.69,15.69,15.68,15.68,47
20101001|2010-02-01 07:30,1,15.7,15.7,15.68,15.68,5
20101001|2010-02-01 10:00,1,15.6,15.6,15.6,15.6,7
20101001|2010-02-01 10:30,1,15.5,15.5,15.5,15.5,21
20101001|2010-02-01 11:30,1,15.4,15.4,15.4,15.4,1
20101001|2010-02-01 12:00,1,15.42,15.42,15.4,15.4,10
20101001|2010-02-01 13:00,1,15.3,15.3,15.3,15.3,1
20101001|2010-02-02 08:30,2,15.33,15.33,15.33,15.33,4
20101001|2010-02-02 09:00,2,15.26,15.26,15.26,15.26,1
20101001|2010-02-02 10:00,2,15.32,15.32,15.32,15.32,2
20101001|2010-02-02 10:30,2,15.28,15.28,15.25,15.25,11
20101001|2010-02-02 12:30,2,15.32,15.34,15.32,15.34,2
20101001|2010-02-02 13:00,2,15.38,15.41,15.38,15.41,5
20101001|2010-02-02 15:00,2,15.41,15.41,15.41,15.41,1
20101001|2010-02-03 07:30,3,15.39,15.39,15.39,15.39,1
20101001|2010-02-03 08:00,3,15.42,15.42,15.42,15.42,1
20101001|2010-02-03 08:30,3,15.42,15.42,15.42,15.42,10
20101001|2010-02-03 09:00,3,15.39,15.39,15.38,15.38,18
20101001|2010-02-03 09:30,3,15.4,15.4,15.4,15.4,5
20101001|2010-02-03 10:30,3,15.4,15.4,15.4,15.4,9
20101001|2010-02-03 12:00,3,15.46,15.46,15.46,15.46,1
20101001|2010-02-04 08:30,4,15.46,15.46,15.46,15.46,17
20101001|2010-02-04 09:30,4,15.41,15.41,15.41,15.41,1
20101001|2010-02-04 10:30,4,15.51,15.51,15.51,15.51,3
20101001|2010-02-04 11:30,4,15.47,15.47,15.47,15.47,2
20101001|2010-02-04 13:00,4,15.41,15.41,15.41,15.41,1
20101001|2010-02-04 15:00,4,15.41,15.41,15.41,15.41,2
20101001|2010-02-04 20:30,5,15.4,15.4,15.4,15.4,3
20101001|2010-02-04 22:30,5,15.37,15.37,15.37,15.37,1
20101001|2010-02-05 07:00,5,15.44,15.46,15.44,15.46,4
20101001|2010-02-05 07:30,5,15.49,15.5,15.49,15.5,15
20101001|2010-02-05 08:00,5,15.44,15.44,15.44,15.44,5
20101001|2010-02-05 08:30,5,15.44,15.44,15.44,15.44,5
20101001|2010-02-05 09:00,5,15.44,15.44,15.44,15.44,1
20101001|2010-02-05 10:00,5,15.46,15.46,15.46,15.46,1
20101001|2010-02-05 11:30,5,15.41,15.41,15.41,15.41,3
20101001|2010-02-05 12:00,5,15.4,15.4,15.4,15.4,3
20101001|2010-02-05 12:30,5,15.34,15.34,15.32,15.32,13
20101001|2010-02-08 08:30,8,15.32,15.32,15.32,15.32,1
20101001|2010-02-08 10:00,8,15.32,15.32,15.32,15.32,2
20101001|2010-02-08 11:00,8,15.32,15.32,15.32,15.32,5
20101001|2010-02-08 11:30,8,15.3,15.3,15.3,15.3,2
20101001|2010-02-08 13:30,8,15.35,15.37,15.35,15.37,3
20101001|2010-02-08 20:00,9,15.3,15.3,15.3,15.3,1
20101001|2010-02-09 09:30,9,15.35,15.35,15.35,15.35,5
20101001|2010-02-09 10:00,9,15.35,15.35,15.32,15.35,9
20101001|2010-02-09 10:30,9,15.37,15.37,15.37,15.37,1
20101001|2010-02-09 11:00,9,15.32,15.32,15.32,15.32,2
20101001|2010-02-09 11:30,9,15.32,15.32,15.32,15.32,2
20101001|2010-02-09 13:00,9,15.3,15.3,15.3,15.3,1
20101001|2010-02-09 14:00,9,15.33,15.33,15.33,15.33,1
20101001|2010-02-09 15:00,9,15.3,15.3,15.3,15.3,1
20101001|2010-02-10 09:00,10,15.3,15.3,15.3,15.3,10
20101001|2010-02-10 10:00,10,15.27,15.27,15.27,15.27,5
20101001|2010-02-10 10:30,10,15.31,15.34,15.31,15.34,3
20101001|2010-02-10 11:00,10,15.35,15.4,15.35,15.4,17
20101001|2010-02-10 11:30,10,15.49,15.52,15.4,15.52,4
20101001|2010-02-10 12:00,10,15.55,15.7,15.55,15.7,14
20101001|2010-02-10 12:30,10,15.7,15.7,15.7,15.7,5
20101001|2010-02-10 13:00,10,15.61,15.61,15.61,15.61,1
20101001|2010-02-10 15:30,10,15.74,15.74,15.74,15.74,1
20101001|2010-02-11 07:00,11,15.69,15.69,15.69,15.69,3
20101001|2010-02-11 09:30,11,15.6,15.6,15.6,15.6,1
20101001|2010-02-11 10:00,11,15.62,15.62,15.57,15.57,4
20101001|2010-02-11 10:30,11,15.55,15.55,15.55,15.55,3
20101001|2010-02-11 11:00,11,15.51,15.51,15.46,15.46,11
20101001|2010-02-11 12:30,11,15.43,15.43,15.43,15.43,2
20101001|2010-02-12 09:00,12,15.4,15.4,15.4,15.4,10
20101001|2010-02-12 10:00,12,15.42,15.42,15.41,15.41,3
20101001|2010-02-12 10:30,12,15.4,15.4,15.4,15.4,8
20101001|2010-02-12 11:30,12,15.45,15.45,15.45,15.45,1
20101001|2010-02-16 10:30,16,15.42,15.42,15.37,15.37,16
20101001|2010-02-16 11:00,16,15.37,15.37,15.37,15.37,1
20101001|2010-02-16 11:30,16,15.37,15.37,15.34,15.34,2
20101001|2010-02-16 12:00,16,15.34,15.34,15.27,15.27,6
20101001|2010-02-16 12:30,16,15.3,15.33,15.3,15.33,2
20101001|2010-02-16 13:00,16,15.37,15.37,15.37,15.37,1
20101001|2010-02-17 10:00,17,15.32,15.32,15.32,15.32,2
20101001|2010-02-17 10:30,17,15.3,15.3,15.3,15.3,2
20101001|2010-02-17 13:00,17,15.32,15.32,15.32,15.32,1
20101001|2010-02-17 15:00,17,15.32,15.32,15.3,15.3,4
20101001|2010-02-17 22:00,18,15.32,15.32,15.32,15.32,2
20101001|2010-02-18 07:00,18,15.25,15.25,15.21,15.21,5
20101001|2010-02-18 07:30,18,15.18,15.18,15.18,15.18,2
20101001|2010-02-18 08:00,18,15.19,15.19,15.18,15.18,2
20101001|2010-02-18 09:00,18,15.25,15.25,15.25,15.25,2
20101001|2010-02-18 10:00,18,15.25,15.3,15.25,15.3,4
20101001|2010-02-18 10:30,18,15.3,15.3,15.22,15.25,9
20101001|2010-02-18 11:00,18,15.32,15.35,15.32,15.35,3
20101001|2010-02-18 15:00,18,15.3,15.3,15.3,15.3,1
20101001|2010-02-19 08:30,19,15.35,15.35,15.35,15.35,2
20101001|2010-02-19 09:00,19,15.35,15.35,15.35,15.35,1
20101001|2010-02-19 09:30,19,15.3,15.3,15.2,15.2,2
20101001|2010-02-19 10:30,19,15.2,15.2,15.2,15.2,1
20101001|2010-02-19 13:00,19,15.24,15.25,15.24,15.25,4
20101001|2010-02-22 09:30,22,15.17,15.17,15.17,15.17,1
20101001|2010-02-22 10:00,22,15.15,15.15,15.05,15.05,28
20101001|2010-02-22 10:30,22,15.1,15.18,15.1,15.18,8
20101001|2010-02-22 11:00,22,15.16,15.16,15.08,15.1,4
20101001|2010-02-22 12:00,22,15,15.05,15,15.05,21
20101001|2010-02-22 13:00,22,14.99,14.99,14.99,14.99,5
20101001|2010-02-22 13:30,22,15,15.04,14.99,15.04,6
20101001|2010-02-22 15:30,22,15.04,15.04,15.04,15.04,2
20101001|2010-02-23 10:00,23,15.04,15.09,15.04,15.09,6
20101001|2010-02-23 10:30,23,15.11,15.12,15.11,15.12,4
20101001|2010-02-23 11:00,23,15.14,15.14,15.14,15.14,1
20101001|2010-02-23 11:30,23,15,15,14.99,14.99,14
20101001|2010-02-23 12:00,23,14.98,14.98,14.98,14.98,2
20101001|2010-02-23 12:30,23,14.97,14.97,14.92,14.95,3
20101001|2010-02-23 13:00,23,14.9,14.94,14.9,14.94,5
20101001|2010-02-23 14:00,23,14.93,14.93,14.93,14.93,1
20101001|2010-02-23 15:30,23,14.96,14.96,14.96,14.96,1
20101001|2010-02-24 08:30,24,14.94,14.95,14.94,14.95,2
20101001|2010-02-24 09:00,24,14.96,14.96,14.95,14.95,2
20101001|2010-02-24 10:30,24,14.93,14.93,14.91,14.91,4
20101001|2010-02-24 11:00,24,14.9,14.9,14.9,14.9,6
20101001|2010-02-24 12:30,24,14.94,14.98,14.94,14.98,2
20101001|2010-02-24 13:00,24,14.98,15.02,14.98,15.02,7
20101001|2010-02-25 09:30,25,14.94,14.94,14.94,14.94,2
20101001|2010-02-25 10:00,25,14.94,14.94,14.94,14.94,10
20101001|2010-02-25 10:30,25,14.94,14.94,14.9,14.9,9
20101001|2010-02-25 11:00,25,14.9,14.9,14.9,14.9,4
20101001|2010-02-25 11:30,25,14.91,14.91,14.9,14.9,6
20101001|2010-02-25 12:30,25,14.85,14.85,14.85,14.85,6
20101001|2010-02-25 13:00,25,14.85,14.9,14.85,14.9,2
20101001|2010-02-25 15:00,25,14.82,14.82,14.82,14.82,6
20101001|2010-02-25 15:30,25,14.82,14.82,14.82,14.82,2
20101001|2010-02-26 10:00,26,14.85,14.85,14.85,14.85,10
20101001|2010-02-26 10:30,26,14.8,14.8,14.8,14.8,3
20101001|2010-02-26 11:30,26,14.84,14.85,14.84,14.85,3
20101001|2010-02-26 12:00,26,14.91,14.91,14.91,14.91,2
20101001|2010-02-26 13:00,26,14.9,14.9,14.9,14.9,4
20101001|2010-03-01 09:00,1,14.9,14.9,14.78,14.78,5
20101001|2010-03-01 10:00,1,14.8,14.8,14.8,14.8,5
20101001|2010-03-01 10:30,1,14.8,14.85,14.8,14.85,2
20101001|2010-03-01 11:30,1,15.03,15.03,15.03,15.03,1
20101001|2010-03-01 14:00,1,14.96,14.96,14.96,14.96,1
20101001|2010-03-01 15:00,1,15,15,15,15,1
20101001|2010-03-01 17:30,2,15,15,15,15,3
20101001|2010-03-02 08:30,2,15,15,15,15,2
20101001|2010-03-02 09:30,2,15,15,15,15,2
20101001|2010-03-02 10:00,2,15.05,15.05,15.05,15.05,3
20101001|2010-03-02 10:30,2,15.05,15.08,15.03,15.06,8
20101001|2010-03-02 11:00,2,15.06,15.06,15.06,15.06,5
20101001|2010-03-02 12:00,2,15.04,15.07,15.04,15.07,4
20101001|2010-03-02 12:30,2,15.09,15.21,15.09,15.21,11
20101001|2010-03-02 13:00,2,15.25,15.25,15.25,15.25,1
20101001|2010-03-02 14:00,2,15.18,15.2,15.18,15.2,2
20101001|2010-03-02 17:00,3,15.25,15.25,15.25,15.25,1
20101001|2010-03-03 06:30,3,15.3,15.3,15.3,15.3,1
20101001|2010-03-03 07:00,3,15.3,15.3,15.3,15.3,6
20101001|2010-03-03 08:30,3,15.25,15.25,15.25,15.25,2
20101001|2010-03-03 09:00,3,15.25,15.25,15.25,15.25,1
20101001|2010-03-03 09:30,3,15.2,15.2,15.2,15.2,1
20101001|2010-03-03 10:00,3,15.15,15.15,15.15,15.15,3
20101001|2010-03-03 10:30,3,15.15,15.15,15.09,15.15,22
20101001|2010-03-03 12:30,3,15.15,15.15,15.15,15.15,5
20101001|2010-03-03 14:30,3,15.15,15.15,15.15,15.15,1
20101001|2010-03-03 15:00,3,15.1,15.1,15.1,15.1,1
20101001|2010-03-04 08:30,4,15.15,15.15,15.15,15.15,1
20101001|2010-03-04 09:00,4,15.19,15.19,15.19,15.19,3
20101001|2010-03-04 10:30,4,15.09,15.09,15.09,15.09,11
20101001|2010-03-04 12:30,4,15.17,15.17,15.17,15.17,2
20101001|2010-03-04 13:00,4,15.19,15.2,15.19,15.2,11
20101001|2010-03-04 14:00,4,15.2,15.2,15.2,15.2,1
20101001|2010-03-04 15:30,4,15.15,15.15,15.15,15.15,1
20101001|2010-03-05 11:00,5,15.18,15.2,15.18,15.2,3
20101001|2010-03-05 11:30,5,15.2,15.2,15.2,15.2,11
20101001|2010-03-05 12:00,5,15.2,15.2,15.2,15.2,5
20101001|2010-03-05 12:30,5,15.2,15.2,15.2,15.2,5
20101001|2010-03-05 13:00,5,15.2,15.2,15.2,15.2,2
20101001|2010-03-08 09:30,8,15.15,15.15,15.15,15.15,3
20101001|2010-03-08 10:00,8,15.16,15.16,15.16,15.16,1
20101001|2010-03-08 10:30,8,15.19,15.2,15.15,15.15,10
20101001|2010-03-08 11:00,8,15.15,15.2,15.15,15.2,9
20101001|2010-03-08 11:30,8,15.15,15.15,15.15,15.15,2
20101001|2010-03-08 12:00,8,15.15,15.15,15.15,15.15,2
20101001|2010-03-08 12:30,8,15.12,15.15,15.1,15.15,3
20101001|2010-03-08 14:00,8,15.1,15.1,15.1,15.1,2
20101001|2010-03-09 08:00,9,15.15,15.15,15.15,15.15,2
20101001|2010-03-09 08:30,9,15.15,15.15,15.1,15.1,2
20101001|2010-03-09 09:00,9,15.1,15.1,15.08,15.08,12
20101001|2010-03-09 09:30,9,15.1,15.1,15.08,15.1,5
20101001|2010-03-09 10:30,9,15.1,15.15,15.1,15.15,7
20101001|2010-03-09 11:30,9,15.1,15.1,15.1,15.1,2
20101001|2010-03-09 12:00,9,15.09,15.09,15.08,15.08,2
20101001|2010-03-09 12:30,9,15.08,15.08,15.06,15.06,9
20101001|2010-03-09 13:00,9,15.08,15.08,15.08,15.08,1
20101001|2010-03-09 14:00,9,15.07,15.07,15.07,15.07,1
20101001|2010-03-09 14:30,9,15.07,15.1,15.07,15.1,7
20101001|2010-03-09 15:00,9,15.1,15.1,15.1,15.1,2
20101001|2010-03-09 15:30,9,15.1,15.1,15.1,15.1,1
20101001|2010-03-10 06:30,10,15.15,15.15,15.15,15.15,2
20101001|2010-03-10 09:00,10,15.07,15.07,15,15,13
20101001|2010-03-10 10:00,10,14.99,15,14.99,14.99,12
20101001|2010-03-10 10:30,10,14.87,15,14.87,15,4
20101001|2010-03-10 11:00,10,15,15.1,15,15.1,4
20101001|2010-03-10 12:30,10,15.08,15.08,15.08,15.08,2
20101001|2010-03-11 06:00,11,15.1,15.1,15.1,15.1,1
20101001|2010-03-11 09:00,11,15.01,15.05,15.01,15.05,3
20101001|2010-03-11 10:00,11,15,15,15,15,3
20101001|2010-03-11 10:30,11,15,15.04,15,15.04,4
20101001|2010-03-11 11:30,11,15.09,15.09,15.09,15.09,2
20101001|2010-03-11 12:30,11,15.1,15.1,15.1,15.1,4
20101001|2010-03-11 14:30,11,15.1,15.1,15.1,15.1,1
20101001|2010-03-12 09:00,12,15.07,15.07,15.07,15.07,6
20101001|2010-03-12 09:30,12,15.09,15.1,15.09,15.1,6
20101001|2010-03-12 11:00,12,15.1,15.1,15.1,15.1,4
20101001|2010-03-12 12:30,12,15.12,15.12,15.12,15.12,1
20101001|2010-03-12 13:00,12,15.1,15.1,15.1,15.1,6
20101001|2010-03-14 23:30,15,15.15,15.15,15.15,15.15,1
20101001|2010-03-15 08:30,15,15.15,15.15,15.15,15.15,4
20101001|2010-03-15 10:00,15,15.12,15.12,15.1,15.1,9
20101001|2010-03-15 10:30,15,15.1,15.1,15.1,15.1,2
20101001|2010-03-15 11:00,15,15.1,15.1,15.1,15.1,3
20101001|2010-03-15 11:30,15,15.05,15.05,15.05,15.05,6
20101001|2010-03-15 13:00,15,15.1,15.1,15.1,15.1,1
20101001|2010-03-15 14:00,15,15.12,15.17,15.12,15.17,3
20101001|2010-03-15 15:00,15,15.15,15.15,15.15,15.15,1
20101001|2010-03-15 23:00,16,15.1,15.1,15.1,15.1,1
20101001|2010-03-16 08:00,16,15.1,15.1,15.1,15.1,10
20101001|2010-03-16 09:00,16,15.1,15.1,15.1,15.1,1
20101001|2010-03-16 09:30,16,15.1,15.1,15.1,15.1,1
20101001|2010-03-16 11:00,16,15.08,15.08,15.08,15.08,1
20101001|2010-03-16 12:00,16,15.12,15.12,15.12,15.12,1
20101001|2010-03-16 14:00,16,15.12,15.12,15.12,15.12,4
20101001|2010-03-17 10:30,17,15.06,15.07,15.06,15.07,3
20101001|2010-03-17 11:00,17,15.07,15.07,14.95,14.95,17
20101001|2010-03-17 11:30,17,15.01,15.01,15.01,15.01,2
20101001|2010-03-17 13:00,17,15.01,15.01,15.01,15.01,1
20101001|2010-03-18 07:00,18,14.94,14.94,14.87,14.87,6
20101001|2010-03-18 09:00,18,14.87,14.87,14.85,14.85,15
20101001|2010-03-18 10:00,18,14.75,14.87,14.75,14.87,14
20101001|2010-03-18 10:30,18,14.85,14.85,14.85,14.85,2
20101001|2010-03-18 12:30,18,14.81,14.83,14.81,14.83,3
20101001|2010-03-19 08:30,19,14.8,14.8,14.8,14.8,4
20101001|2010-03-19 09:30,19,14.79,14.79,14.79,14.79,7
20101001|2010-03-19 10:00,19,14.7,14.73,14.7,14.73,11
20101001|2010-03-19 10:30,19,14.77,14.77,14.77,14.77,1
20101001|2010-03-19 11:00,19,14.75,14.75,14.71,14.71,7
20101001|2010-03-19 12:30,19,14.68,14.68,14.68,14.68,1
20101001|2010-03-22 06:00,22,14.59,14.59,14.59,14.59,1
20101001|2010-03-22 09:30,22,14.59,14.59,14.59,14.59,2
20101001|2010-03-22 10:30,22,14.53,14.54,14.53,14.53,11
20101001|2010-03-22 11:00,22,14.5,14.5,14.48,14.48,5
20101001|2010-03-22 11:30,22,14.45,14.45,14.41,14.41,12
20101001|2010-03-22 12:00,22,14.39,14.39,14.39,14.39,5
20101001|2010-03-22 12:30,22,14.3,14.3,14.3,14.3,3
20101001|2010-03-22 13:00,22,14.36,14.36,14.36,14.36,1
20101001|2010-03-22 13:30,22,14.3,14.3,14.3,14.3,2
20101001|2010-03-22 14:30,22,14.33,14.33,14.33,14.33,7
20101001|2010-03-22 15:30,22,14.37,14.38,14.37,14.38,2
20101001|2010-03-23 08:00,23,14.34,14.34,14.34,14.34,9
20101001|2010-03-23 09:00,23,14.28,14.28,14.25,14.27,17
20101001|2010-03-23 09:30,23,14.22,14.3,14.22,14.3,13
20101001|2010-03-23 10:00,23,14.27,14.27,14.27,14.27,1
20101001|2010-03-23 10:30,23,14.27,14.41,14.27,14.41,16
20101001|2010-03-23 11:00,23,14.44,14.44,14.44,14.44,2
20101001|2010-03-23 12:00,23,14.37,14.37,14.37,14.37,1
20101001|2010-03-23 15:00,23,14.46,14.46,14.46,14.46,1
20101001|2010-03-24 08:30,24,14.5,14.5,14.5,14.5,1
20101001|2010-03-24 09:00,24,14.53,14.63,14.52,14.61,25
20101001|2010-03-24 09:30,24,14.56,14.56,14.56,14.56,1
20101001|2010-03-24 10:00,24,14.57,14.57,14.57,14.57,2
20101001|2010-03-24 10:30,24,14.51,14.6,14.51,14.6,2
20101001|2010-03-24 11:00,24,14.7,14.75,14.7,14.75,14
20101001|2010-03-24 11:30,24,14.75,14.75,14.75,14.75,2
20101001|2010-03-24 12:00,24,14.75,14.8,14.7,14.8,12
20101001|2010-03-24 12:30,24,14.8,14.8,14.8,14.8,2
20101001|2010-03-24 13:00,24,14.8,14.8,14.8,14.8,5
20101001|2010-03-24 14:00,24,14.82,14.82,14.82,14.82,9
20101001|2010-03-24 14:30,24,14.78,14.78,14.78,14.78,1
20101001|2010-03-24 15:00,24,14.75,14.75,14.75,14.75,3
20101001|2010-03-24 21:00,25,14.85,14.85,14.85,14.85,2
20101001|2010-03-25 01:30,25,14.87,14.87,14.87,14.87,1
20101001|2010-03-25 04:00,25,14.88,14.88,14.88,14.88,4
20101001|2010-03-25 06:00,25,14.9,14.9,14.9,14.9,3
20101001|2010-03-25 06:30,25,14.92,14.92,14.92,14.92,1
20101001|2010-03-25 07:00,25,14.88,14.88,14.88,14.88,4
20101001|2010-03-25 07:30,25,14.9,14.9,14.9,14.9,1
20101001|2010-03-25 08:00,25,14.92,14.92,14.92,14.92,2
20101001|2010-03-25 09:00,25,14.88,14.88,14.87,14.87,4
20101001|2010-03-25 09:30,25,14.83,14.83,14.82,14.82,3
20101001|2010-03-25 10:00,25,14.8,14.85,14.8,14.85,2
20101001|2010-03-25 11:00,25,14.85,14.96,14.85,14.96,12
20101001|2010-03-25 12:00,25,14.88,14.88,14.88,14.88,1
20101001|2010-03-25 12:30,25,14.9,14.9,14.9,14.9,1
20101001|2010-03-25 13:00,25,14.89,14.89,14.89,14.89,5
20101001|2010-03-25 14:00,25,14.85,14.85,14.85,14.85,1
20101001|2010-03-25 15:00,25,14.85,14.85,14.85,14.85,1
20101001|2010-03-26 09:00,26,14.89,14.89,14.89,14.89,1
20101001|2010-03-26 09:30,26,14.91,14.91,14.91,14.91,2
20101001|2010-03-26 10:30,26,14.95,15.2,14.95,15.16,28
20101001|2010-03-26 11:00,26,15.23,15.32,15.23,15.3,16
20101001|2010-03-26 11:30,26,15.3,15.3,15.29,15.29,32
20101001|2010-03-26 12:00,26,15.3,15.32,15.25,15.25,9
20101001|2010-03-26 12:30,26,15.08,15.08,14.93,14.93,14
20101001|2010-03-26 13:00,26,14.99,14.99,14.99,14.99,2
20101001|2010-03-26 13:30,26,14.96,14.96,14.96,14.96,3
20101001|2010-03-28 17:00,29,14.95,14.95,14.95,14.95,5
20101001|2010-03-29 08:30,29,14.89,14.89,14.89,14.89,9
20101001|2010-03-29 09:00,29,14.86,14.87,14.86,14.87,4
20101001|2010-03-29 10:00,29,14.85,14.85,14.85,14.85,5
20101001|2010-03-29 10:30,29,14.9,14.9,14.9,14.9,1
20101001|2010-03-29 12:00,29,14.93,14.93,14.93,14.93,6
20101001|2010-03-30 09:00,30,15,15.1,15,15.03,9
20101001|2010-03-30 09:30,30,15.1,15.1,15.1,15.1,7
20101001|2010-03-30 10:00,30,15.1,15.1,15.1,15.1,5
20101001|2010-03-30 10:30,30,15.04,15.12,15.04,15.12,4
20101001|2010-03-30 11:00,30,15.15,15.23,15.15,15.17,8
20101001|2010-03-30 12:00,30,15.17,15.25,15.14,15.14,9
20101001|2010-03-30 12:30,30,15.1,15.1,15.1,15.1,1
20101001|2010-03-30 13:00,30,15.1,15.1,15.1,15.1,2
20101001|2010-03-31 08:30,31,15.1,15.1,15.1,15.1,1
20101001|2010-03-31 09:00,31,15.12,15.12,15.12,15.12,5
20101001|2010-03-31 09:30,31,15.12,15.15,15.12,15.15,6
20101001|2010-03-31 10:30,31,15.15,15.18,15.15,15.18,3
20101001|2010-03-31 11:30,31,15.12,15.12,15.1,15.1,3
20101001|2010-03-31 12:00,31,15.04,15.04,15.01,15.01,7
20101001|2010-03-31 13:00,31,15.05,15.05,15.01,15.01,8
20101001|2010-03-31 14:00,31,15.05,15.05,15.05,15.05,2
20101001|2010-03-31 14:30,31,15.05,15.05,15.05,15.05,2
20101001|2010-04-01 08:30,1,15.05,15.05,15,15,2
20101001|2010-04-01 09:00,1,15.05,15.05,15.05,15.05,3
20101001|2010-04-01 09:30,1,15.05,15.08,15.01,15.01,12
20101001|2010-04-01 10:00,1,15.01,15.01,14.97,14.97,10
20101001|2010-04-01 10:30,1,14.97,14.97,14.97,14.97,3
20101001|2010-04-01 11:00,1,15,15,15,15,1
20101001|2010-04-01 12:00,1,15.02,15.02,14.97,14.97,13
20101001|2010-04-01 12:30,1,14.95,14.95,14.94,14.94,5
20101001|2010-04-01 13:00,1,15,15,14.94,14.95,17
20101001|2010-04-01 14:30,1,14.95,14.95,14.95,14.95,2
20101001|2010-04-05 09:00,5,14.94,14.94,14.94,14.94,1
20101001|2010-04-05 09:30,5,14.92,14.92,14.92,14.92,1
20101001|2010-04-05 10:30,5,14.92,14.93,14.92,14.93,10
20101001|2010-04-05 11:00,5,14.94,14.94,14.92,14.92,12
20101001|2010-04-05 12:00,5,15,15.01,14.94,14.94,22
20101001|2010-04-05 12:30,5,14.94,14.94,14.94,14.94,5
20101001|2010-04-05 13:00,5,14.93,14.93,14.9,14.9,2
20101001|2010-04-05 14:00,5,14.85,14.85,14.85,14.85,1
20101001|2010-04-06 08:00,6,14.98,14.98,14.98,14.98,1
20101001|2010-04-06 08:30,6,14.98,15.03,14.98,15.03,4
20101001|2010-04-06 09:00,6,15.05,15.05,15.05,15.05,1
20101001|2010-04-06 09:30,6,15.06,15.1,15.06,15.1,5
20101001|2010-04-06 10:00,6,15.1,15.1,15.01,15.01,14
20101001|2010-04-06 10:30,6,14.95,15.07,14.93,15,13
20101001|2010-04-06 12:00,6,15.1,15.1,15.1,15.1,11
20101001|2010-04-06 12:30,6,15.14,15.2,15.14,15.18,12
20101001|2010-04-07 07:30,7,15.17,15.17,15.17,15.17,1
20101001|2010-04-07 08:30,7,15.18,15.2,15.18,15.2,6
20101001|2010-04-07 09:00,7,15.25,15.25,15.25,15.25,1
20101001|2010-04-07 09:30,7,15.25,15.27,15.2,15.2,20
20101001|2010-04-07 10:00,7,15.13,15.14,15.1,15.12,5
20101001|2010-04-07 10:30,7,15.15,15.17,15.15,15.17,13
20101001|2010-04-07 11:00,7,15.17,15.17,15.13,15.13,2
20101001|2010-04-07 11:30,7,15.12,15.14,15.12,15.14,2
20101001|2010-04-07 12:00,7,15.1,15.1,15.1,15.1,1
20101001|2010-04-07 12:30,7,15.06,15.06,15.06,15.06,2
20101001|2010-04-07 13:00,7,15.09,15.1,15.09,15.09,7
20101001|2010-04-07 13:30,7,15.13,15.13,15.13,15.13,1
20101001|2010-04-07 15:00,7,15.13,15.15,15.13,15.15,5
20101001|2010-04-08 10:00,8,15.1,15.1,15.1,15.1,2
20101001|2010-04-08 10:30,8,15.1,15.15,15.1,15.15,9
20101001|2010-04-08 11:30,8,15.04,15.04,14.96,14.96,31
20101001|2010-04-08 12:00,8,15.03,15.03,15.03,15.03,2
20101001|2010-04-08 12:30,8,15.03,15.03,15.03,15.03,4
20101001|2010-04-08 15:30,8,14.95,14.95,14.95,14.95,1
20101001|2010-04-08 21:00,9,15.02,15.02,15.02,15.02,4
20101001|2010-04-09 09:00,9,15.1,15.1,15.1,15.1,1
20101001|2010-04-09 10:30,9,14.94,14.94,14.9,14.9,2
20101001|2010-04-09 11:00,9,14.9,14.9,14.88,14.88,3
20101001|2010-04-09 11:30,9,14.95,14.95,14.95,14.95,5
20101001|2010-04-09 12:00,9,14.94,14.94,14.94,14.94,1
20101001|2010-04-09 12:30,9,14.96,14.98,14.96,14.98,2
20101001|2010-04-09 13:00,9,15.06,15.06,15.03,15.03,2
20101001|2010-04-12 08:30,12,14.88,14.88,14.88,14.88,1
20101001|2010-04-12 09:00,12,14.9,14.9,14.9,14.9,3
20101001|2010-04-12 10:30,12,14.93,14.93,14.92,14.92,10
20101001|2010-04-12 11:30,12,14.95,14.95,14.95,14.95,1
20101001|2010-04-12 12:00,12,15.03,15.03,15.03,15.03,1
20101001|2010-04-12 12:30,12,15.03,15.04,15.03,15.04,2
20101001|2010-04-12 15:30,12,15.06,15.06,15.06,15.06,1
20101001|2010-04-13 09:00,13,14.97,14.97,14.88,14.88,11
20101001|2010-04-13 09:30,13,14.95,14.95,14.93,14.93,7
20101001|2010-04-13 10:00,13,14.86,14.94,14.8,14.8,13
20101001|2010-04-13 10:30,13,14.81,14.81,14.8,14.8,5
20101001|2010-04-13 12:00,13,14.79,14.79,14.74,14.77,16
20101001|2010-04-13 12:30,13,14.8,14.8,14.79,14.79,5
20101001|2010-04-13 13:00,13,14.74,14.74,14.74,14.74,1
20101001|2010-04-13 13:30,13,14.77,14.82,14.77,14.82,6
20101001|2010-04-14 07:30,14,14.71,14.71,14.71,14.71,3
20101001|2010-04-14 08:00,14,14.71,14.71,14.69,14.69,14
20101001|2010-04-14 08:30,14,14.68,14.71,14.68,14.71,7
20101001|2010-04-14 09:00,14,14.74,14.76,14.74,14.76,3
20101001|2010-04-14 09:30,14,14.74,14.85,14.74,14.82,4
20101001|2010-04-14 10:00,14,14.79,14.79,14.79,14.79,1
20101001|2010-04-14 10:30,14,14.85,14.85,14.85,14.85,1
20101001|2010-04-14 11:00,14,14.9,14.9,14.9,14.9,1
20101001|2010-04-14 12:30,14,14.98,14.99,14.98,14.99,4
20101001|2010-04-14 13:00,14,14.98,14.98,14.98,14.98,1
20101001|2010-04-14 14:00,14,14.99,15,14.99,15,7
20101001|2010-04-14 15:00,14,14.9,14.9,14.9,14.9,1
20101001|2010-04-15 10:00,15,15.03,15.04,15.03,15.04,2
20101001|2010-04-15 10:30,15,15.05,15.05,14.98,14.98,5
20101001|2010-04-15 11:00,15,15,15,15,15,1
20101001|2010-04-15 11:30,15,15.04,15.04,15,15,7
20101001|2010-04-15 12:00,15,15,15,15,15,2
20101001|2010-04-15 12:30,15,15,15,15,15,5
20101001|2010-04-15 13:00,15,15,15,15,15,3
20101001|2010-04-16 09:00,16,15,15,15,15,1
20101001|2010-04-16 09:30,16,15,15,15,15,2
20101001|2010-04-16 10:30,16,15,15,14.98,14.98,3
20101001|2010-04-16 11:30,16,15,15,15,15,2
20101001|2010-04-16 13:00,16,15,15,15,15,9
20101001|2010-04-19 09:00,19,14.98,15,14.98,15,2
20101001|2010-04-19 10:00,19,15.05,15.05,15.05,15.05,3
20101001|2010-04-19 10:30,19,15.05,15.05,15.05,15.05,4
20101001|2010-04-19 11:00,19,15,15,15,15,4
20101001|2010-04-19 12:00,19,15.06,15.1,15.06,15.1,3
20101001|2010-04-19 12:30,19,15.15,15.15,15.15,15.15,1
20101001|2010-04-19 13:00,19,15.15,15.15,15.09,15.09,9
20101001|2010-04-19 14:00,19,15.09,15.09,15.09,15.09,1
20101001|2010-04-19 18:30,20,15.15,15.15,15.15,15.15,3
20101001|2010-04-19 19:30,20,15.15,15.15,15.15,15.15,1
20101001|2010-04-20 07:00,20,15.15,15.15,15.15,15.15,1
20101001|2010-04-20 08:00,20,15.15,15.15,15.15,15.15,5
20101001|2010-04-20 08:30,20,15.15,15.15,15.15,15.15,1
20101001|2010-04-20 09:00,20,15.15,15.15,15.15,15.15,1
20101001|2010-04-20 09:30,20,15.15,15.15,15.15,15.15,2
20101001|2010-04-20 10:00,20,15.15,15.15,15.15,15.15,2
20101001|2010-04-20 10:30,20,15.2,15.2,15.2,15.2,7
20101001|2010-04-20 11:00,20,15.23,15.27,15.15,15.15,22
20101001|2010-04-20 11:30,20,15.2,15.2,15.17,15.17,5
20101001|2010-04-20 12:00,20,15.19,15.2,15.19,15.2,9
20101001|2010-04-20 13:00,20,15.22,15.22,15.2,15.2,2
20101001|2010-04-20 14:00,20,15.15,15.15,15.15,15.15,1
20101001|2010-04-20 15:00,20,15.15,15.15,15.15,15.15,1
20101001|2010-04-21 08:30,21,15.17,15.17,15.17,15.17,1
20101001|2010-04-21 09:00,21,15.17,15.19,15.15,15.15,7
20101001|2010-04-21 10:30,21,15.24,15.27,15.24,15.27,8
20101001|2010-04-21 11:00,21,15.27,15.27,15.27,15.27,1
20101001|2010-04-21 11:30,21,15.14,15.14,15.14,15.14,1
20101001|2010-04-21 13:00,21,15.13,15.13,15.13,15.13,3
20101001|2010-04-22 06:30,22,15.14,15.14,15.14,15.14,5
20101001|2010-04-22 07:30,22,15.12,15.12,15.12,15.12,5
20101001|2010-04-22 09:00,22,15.14,15.14,15.14,15.14,1
20101001|2010-04-22 10:00,22,15.1,15.1,15.1,15.1,1
20101001|2010-04-22 10:30,22,15.1,15.1,15.04,15.04,11
20101001|2010-04-22 11:00,22,15.04,15.04,15.04,15.04,6
20101001|2010-04-22 11:30,22,15,15,15,15,1
20101001|2010-04-22 12:30,22,15.04,15.04,15.04,15.04,3
20101001|2010-04-22 13:00,22,14.99,14.99,14.99,14.99,1
20101001|2010-04-22 14:00,22,15,15,15,15,2
20101001|2010-04-22 20:30,23,15,15,15,15,2
20101001|2010-04-23 07:00,23,15,15,15,15,4
20101001|2010-04-23 07:30,23,15,15.04,15,15.04,7
20101001|2010-04-23 09:30,23,15,15.02,15,15.01,5
20101001|2010-04-23 10:00,23,15.01,15.01,15.01,15.01,1
20101001|2010-04-23 10:30,23,15.01,15.05,14.99,15.05,13
20101001|2010-04-23 11:00,23,15.07,15.07,15.07,15.07,3
20101001|2010-04-23 11:30,23,15.07,15.12,15.07,15.12,4
20101001|2010-04-23 12:30,23,15.13,15.13,15.13,15.13,1
20101001|2010-04-23 13:00,23,15.07,15.07,15.07,15.07,8
20101001|2010-04-23 13:30,23,15.07,15.07,15.05,15.05,5
20101001|2010-04-26 08:30,26,15.1,15.1,15.1,15.1,2
20101001|2010-04-26 09:00,26,15.03,15.1,15.03,15.1,6
20101001|2010-04-26 10:30,26,15.1,15.1,15.1,15.1,1
20101001|2010-04-26 11:00,26,15.1,15.1,15.1,15.1,5
20101001|2010-04-26 14:00,26,15.07,15.07,15.07,15.07,1
20101001|2010-04-27 09:00,27,15.08,15.08,15.08,15.08,2
20101001|2010-04-27 10:00,27,15.15,15.15,15.15,15.15,3
20101001|2010-04-27 10:30,27,15.13,15.15,15.13,15.15,3
20101001|2010-04-27 11:00,27,15.16,15.16,15.16,15.16,1
20101001|2010-04-27 12:30,27,15.1,15.1,15.1,15.1,3
20101001|2010-04-27 13:30,27,15.1,15.1,15.1,15.1,1
20101001|2010-04-27 15:30,27,15.1,15.1,15,15,30
20101001|2010-04-27 18:00,28,15.1,15.1,15.1,15.1,1
20101001|2010-04-28 10:00,28,15.07,15.15,15.07,15.15,12
20101001|2010-04-28 10:30,28,15.15,15.15,15,15,9
20101001|2010-04-28 11:00,28,15,15,14.99,14.99,12
20101001|2010-04-28 12:00,28,14.99,15.02,14.99,15.02,3
20101001|2010-04-28 13:00,28,15.04,15.04,15.04,15.04,1
20101001|2010-04-29 10:30,29,15.04,15.04,15.04,15.04,5
20101001|2010-04-29 11:00,29,15.09,15.09,15.09,15.09,6
20101001|2010-04-29 12:30,29,15.04,15.04,15.04,15.04,1
20101001|2010-04-30 10:30,30,15.04,15.04,15.04,15.04,9
20101001|2010-04-30 12:00,30,15.03,15.03,15.02,15.02,9
20101001|2010-04-30 12:30,30,15.02,15.04,15.02,15.04,11
20101001|2010-05-02 18:30,3,15.08,15.08,15.08,15.08,3
20101001|2010-05-02 19:00,3,15.08,15.08,15.08,15.08,3
20101001|2010-05-02 20:30,3,15.15,15.15,15.15,15.15,1
20101001|2010-05-03 07:30,3,15.09,15.09,15.09,15.09,3
20101001|2010-05-03 08:30,3,15.12,15.12,15.12,15.12,3
20101001|2010-05-03 09:00,3,15.15,15.15,15.15,15.15,7
20101001|2010-05-03 09:30,3,15.12,15.12,15.12,15.12,5
20101001|2010-05-03 10:00,3,15.13,15.15,15.11,15.11,6
20101001|2010-05-03 10:30,3,15.11,15.17,15.09,15.17,11
20101001|2010-05-03 11:00,3,15.15,15.15,15.15,15.15,2
20101001|2010-05-03 13:00,3,15.15,15.15,15.15,15.15,1
20101001|2010-05-03 15:30,3,15.13,15.13,15.13,15.13,2
20101001|2010-05-04 08:30,4,15.11,15.11,15.09,15.09,23
20101001|2010-05-04 09:00,4,15.09,15.09,15.09,15.09,2
20101001|2010-05-04 09:30,4,15.1,15.1,15.1,15.1,2
20101001|2010-05-04 10:00,4,15.07,15.07,15.07,15.07,1
20101001|2010-05-04 10:30,4,15.04,15.07,15.04,15.07,7
20101001|2010-05-04 12:00,4,15.08,15.08,15.08,15.08,1
20101001|2010-05-04 13:00,4,15.07,15.09,15.07,15.09,2
20101001|2010-05-04 14:30,4,15.09,15.09,15.09,15.09,3
20101001|2010-05-05 08:30,5,15.04,15.04,15.02,15.02,3
20101001|2010-05-05 09:00,5,15.05,15.1,15.05,15.1,17
20101001|2010-05-05 10:30,5,15.05,15.1,15.05,15.1,3
20101001|2010-05-05 12:00,5,15.04,15.04,15.04,15.04,5
20101001|2010-05-05 12:30,5,15.09,15.09,15.09,15.09,1
20101001|2010-05-05 13:00,5,15.09,15.09,15.09,15.09,2
20101001|2010-05-05 15:30,5,15.09,15.09,15.09,15.09,2
20101001|2010-05-06 08:00,6,15.09,15.09,15.09,15.09,5
20101001|2010-05-06 08:30,6,15.07,15.07,15.07,15.07,3
20101001|2010-05-06 09:00,6,15.09,15.09,15.07,15.07,7
20101001|2010-05-06 09:30,6,15.07,15.07,15.06,15.06,5
20101001|2010-05-06 10:00,6,15.06,15.06,15.06,15.06,3
20101001|2010-05-06 10:30,6,15.06,15.06,15.05,15.05,4
20101001|2010-05-06 11:30,6,15.05,15.05,15.05,15.05,2
20101001|2010-05-06 12:30,6,15.05,15.05,15,15,12
20101001|2010-05-06 13:00,6,15,15,15,15,4
20101001|2010-05-06 13:30,6,15.03,15.03,15.03,15.03,2
20101001|2010-05-06 14:00,6,15,15,15,15,1
20101001|2010-05-06 14:30,6,15.03,15.04,15.03,15.04,2
20101001|2010-05-06 15:00,6,15.07,15.1,15.07,15.1,6
20101001|2010-05-06 17:30,7,15,15,15,15,10
20101001|2010-05-06 19:30,7,15,15.03,15,15.03,6
20101001|2010-05-06 20:00,7,15,15,15,15,2
20101001|2010-05-07 09:00,7,15.01,15.01,15.01,15.01,2
20101001|2010-05-07 09:30,7,15.03,15.03,15,15,10
20101001|2010-05-07 10:00,7,15,15.05,15,15.05,6
20101001|2010-05-07 10:30,7,15.08,15.13,15.08,15.13,19
20101001|2010-05-07 11:00,7,15.13,15.17,15.13,15.17,5
20101001|2010-05-07 11:30,7,15.17,15.17,15.15,15.17,11
20101001|2010-05-07 12:00,7,15.17,15.19,15.17,15.19,4
20101001|2010-05-07 12:30,7,15.19,15.19,15.19,15.19,1
20101001|2010-05-07 13:00,7,15.15,15.27,15.15,15.27,9
20101001|2010-05-07 13:30,7,15.15,15.15,15.15,15.15,1
20101001|2010-05-10 07:30,10,15.17,15.2,15.17,15.2,12
20101001|2010-05-10 08:30,10,15.2,15.23,15.2,15.23,3
20101001|2010-05-10 09:00,10,15.28,15.28,15.28,15.28,12
20101001|2010-05-10 09:30,10,15.18,15.18,15.17,15.17,5
20101001|2010-05-10 10:30,10,15.15,15.15,15.15,15.15,2
20101001|2010-05-10 11:00,10,15.2,15.2,15.19,15.19,2
20101001|2010-05-11 09:30,11,15.15,15.15,15.15,15.15,4
20101001|2010-05-11 10:00,11,15.12,15.12,15.1,15.1,7
20101001|2010-05-11 11:30,11,15.12,15.12,15.12,15.12,1
20101001|2010-05-11 12:00,11,15.18,15.18,15.18,15.18,1
20101001|2010-05-11 12:30,11,15.18,15.18,15.18,15.18,3
20101001|2010-05-11 13:00,11,15.18,15.18,15.18,15.18,1
20101001|2010-05-11 15:00,11,15.14,15.14,15.05,15.05,4
20101001|2010-05-12 07:00,12,15.25,15.25,15.25,15.25,4
20101001|2010-05-12 08:30,12,15.22,15.22,15.22,15.22,1
20101001|2010-05-12 09:00,12,15.22,15.22,15.22,15.22,1
20101001|2010-05-12 10:30,12,15.19,15.19,15.19,15.19,2
20101001|2010-05-12 11:00,12,15.19,15.19,15.18,15.18,8
20101001|2010-05-12 11:30,12,15.2,15.2,15.2,15.2,4
20101001|2010-05-12 12:30,12,15.18,15.18,15.18,15.18,12
20101001|2010-05-12 13:00,12,15.18,15.18,15.18,15.18,6
20101001|2010-05-12 14:00,12,15.13,15.13,15.12,15.12,2
20101001|2010-05-13 09:00,13,15.18,15.18,15.18,15.18,3
20101001|2010-05-13 10:00,13,15.25,15.25,15.25,15.25,1
20101001|2010-05-13 10:30,13,15.25,15.25,15.18,15.18,7
20101001|2010-05-13 13:00,13,15.2,15.2,15.2,15.2,1
20101001|2010-05-14 08:00,14,15.2,15.2,15.2,15.2,1
20101001|2010-05-14 09:30,14,15.24,15.24,15.24,15.24,1
20101001|2010-05-14 10:00,14,15.2,15.2,15.19,15.19,3
20101001|2010-05-14 10:30,14,15.17,15.17,15.17,15.17,4
20101001|2010-05-14 11:00,14,15.1,15.1,15.1,15.1,2
20101001|2010-05-14 12:30,14,15.08,15.08,15.08,15.08,5
20101001|2010-05-14 13:00,14,15.05,15.07,15,15.01,25
20101001|2010-05-14 13:30,14,15.03,15.03,14.97,15.03,12
20101001|2010-05-17 08:30,17,15.05,15.05,15.05,15.05,4
20101001|2010-05-17 09:00,17,15.09,15.1,15.09,15.1,9
20101001|2010-05-17 09:30,17,15.11,15.14,15.11,15.14,3
20101001|2010-05-17 10:30,17,15.11,15.11,15.09,15.09,4
20101001|2010-05-17 11:00,17,15.09,15.09,15,15,18
20101001|2010-05-17 12:30,17,15.04,15.04,15.04,15.04,1
20101001|2010-05-17 13:00,17,15,15,15,15,2
20101001|2010-05-17 14:00,17,15,15,14.99,14.99,2
20101001|2010-05-17 15:00,17,15,15,15,15,1
20101001|2010-05-17 15:30,17,15.05,15.19,15.05,15.19,4
20101001|2010-05-17 20:00,18,14.97,14.97,14.88,14.88,14
20101001|2010-05-17 20:30,18,14.91,14.91,14.91,14.91,3
20101001|2010-05-18 09:00,18,15,15,14.95,14.95,13
20101001|2010-05-18 09:30,18,14.96,15.02,14.95,14.95,8
20101001|2010-05-18 10:30,18,15.02,15.02,15.02,15.02,5
20101001|2010-05-18 11:00,18,15.05,15.05,15.05,15.05,1
20101001|2010-05-18 11:30,18,14.97,14.97,14.97,14.97,2
20101001|2010-05-18 12:00,18,14.97,14.97,14.95,14.95,2
20101001|2010-05-18 12:30,18,14.95,14.95,14.9,14.9,14
20101001|2010-05-18 13:00,18,14.85,14.85,14.82,14.82,6
20101001|2010-05-18 14:30,18,14.85,14.85,14.8,14.8,17
20101001|2010-05-18 15:00,18,14.75,14.75,14.73,14.73,3
20101001|2010-05-18 17:00,19,14.75,14.75,14.75,14.75,1
20101001|2010-05-18 18:00,19,14.75,14.75,14.75,14.75,4
20101001|2010-05-18 21:30,19,14.75,14.75,14.75,14.75,7
20101001|2010-05-19 00:00,19,14.75,14.75,14.75,14.75,5
20101001|2010-05-19 06:30,19,14.75,14.75,14.75,14.75,15
20101001|2010-05-19 08:00,19,14.8,14.8,14.8,14.8,10
20101001|2010-05-19 08:30,19,14.8,14.85,14.8,14.85,5
20101001|2010-05-19 09:00,19,14.8,14.8,14.78,14.78,7
20101001|2010-05-19 09:30,19,14.8,14.8,14.8,14.8,3
20101001|2010-05-19 10:00,19,14.85,14.85,14.85,14.85,7
20101001|2010-05-19 10:30,19,14.85,14.85,14.8,14.8,10
20101001|2010-05-19 11:30,19,14.8,14.8,14.8,14.8,1
20101001|2010-05-19 13:30,19,14.83,14.83,14.83,14.83,1
20101001|2010-05-19 15:30,19,14.9,14.9,14.9,14.9,4
20101001|2010-05-20 08:30,20,14.86,14.86,14.86,14.86,1
20101001|2010-05-20 09:00,20,14.86,14.95,14.86,14.95,16
20101001|2010-05-20 09:30,20,14.9,14.9,14.9,14.9,10
20101001|2010-05-20 10:00,20,14.9,14.9,14.87,14.87,19
20101001|2010-05-20 10:30,20,14.8,14.9,14.8,14.9,11
20101001|2010-05-20 11:00,20,14.88,14.88,14.88,14.88,1
20101001|2010-05-20 11:30,20,14.85,14.85,14.85,14.85,8
20101001|2010-05-20 12:00,20,14.8,14.8,14.77,14.77,11
20101001|2010-05-20 13:30,20,14.8,14.8,14.75,14.75,16
20101001|2010-05-21 07:00,21,14.79,14.79,14.78,14.78,7
20101001|2010-05-21 07:30,21,14.8,14.8,14.8,14.8,4
20101001|2010-05-21 09:30,21,14.82,14.82,14.82,14.82,1
20101001|2010-05-21 10:30,21,14.84,14.84,14.84,14.84,3
20101001|2010-05-21 11:00,21,14.82,14.82,14.82,14.82,3
20101001|2010-05-21 12:00,21,14.82,14.82,14.78,14.78,6
20101001|2010-05-21 12:30,21,14.8,14.8,14.8,14.8,1
20101001|2010-05-21 13:00,21,14.85,14.85,14.85,14.85,6
20101001|2010-05-24 10:30,24,14.82,14.82,14.8,14.8,5
20101001|2010-05-24 11:00,24,14.8,14.8,14.8,14.8,1
20101001|2010-05-24 14:00,24,14.81,14.81,14.81,14.81,1
20101001|2010-05-24 15:00,24,14.8,14.8,14.8,14.8,4
20101001|2010-05-25 07:00,25,14.8,14.8,14.76,14.76,10
20101001|2010-05-25 07:30,25,14.76,14.76,14.75,14.75,11
20101001|2010-05-25 08:00,25,14.75,14.75,14.75,14.75,4
20101001|2010-05-25 09:00,25,14.78,14.78,14.68,14.73,11
20101001|2010-05-25 09:30,25,14.7,14.7,14.68,14.68,17
20101001|2010-05-25 10:00,25,14.68,14.68,14.68,14.68,3
20101001|2010-05-25 10:30,25,14.7,14.7,14.64,14.64,13
20101001|2010-05-25 11:00,25,14.64,14.66,14.6,14.6,21
20101001|2010-05-25 11:30,25,14.65,14.65,14.65,14.65,4
20101001|2010-05-25 12:00,25,14.58,14.58,14.58,14.58,1
20101001|2010-05-25 12:30,25,14.59,14.59,14.56,14.56,9
20101001|2010-05-25 13:00,25,14.51,14.52,14.46,14.46,14
20101001|2010-05-25 13:30,25,14.53,14.53,14.53,14.53,1
20101001|2010-05-25 14:00,25,14.54,14.54,14.54,14.54,2
20101001|2010-05-26 08:00,26,14.55,14.55,14.55,14.55,1
20101001|2010-05-26 09:00,26,14.54,14.54,14.54,14.54,5
20101001|2010-05-26 09:30,26,14.54,14.6,14.54,14.55,6
20101001|2010-05-26 10:00,26,14.58,14.6,14.58,14.6,4
20101001|2010-05-26 10:30,26,14.55,14.55,14.55,14.55,3
20101001|2010-05-26 14:00,26,14.65,14.65,14.65,14.65,2
20101001|2010-05-27 08:00,27,14.71,14.71,14.71,14.71,1
20101001|2010-05-27 11:00,27,14.84,14.84,14.82,14.84,21
20101001|2010-05-27 11:30,27,14.8,14.9,14.77,14.9,39
20101001|2010-05-27 12:00,27,14.9,14.9,14.85,14.85,32
20101001|2010-05-27 12:30,27,14.96,14.96,14.95,14.95,2
20101001|2010-05-27 13:00,27,14.95,14.98,14.9,14.9,3
20101001|2010-05-27 13:30,27,14.96,14.96,14.9,14.9,8
20101001|2010-05-27 14:00,27,14.89,14.89,14.85,14.85,3
20101001|2010-05-28 07:30,28,14.9,14.9,14.9,14.9,1
20101001|2010-05-28 08:00,28,14.9,14.9,14.86,14.86,5
20101001|2010-05-28 09:00,28,14.94,14.98,14.94,14.98,24
20101001|2010-05-28 09:30,28,14.95,14.95,14.9,14.9,3
20101001|2010-05-28 10:00,28,14.87,14.87,14.86,14.86,6
20101001|2010-05-28 10:30,28,14.89,14.89,14.71,14.71,17
20101001|2010-05-28 11:00,28,14.7,14.7,14.7,14.7,3
20101001|2010-05-28 11:30,28,14.65,14.65,14.65,14.65,1
20101001|2010-05-28 12:00,28,14.65,14.65,14.6,14.6,15
20101001|2010-05-28 12:30,28,14.6,14.6,14.59,14.59,4
20101001|2010-05-28 13:00,28,14.57,14.59,14.57,14.59,13
20101001|2010-05-28 13:30,28,14.59,14.62,14.59,14.59,16
20101001|2010-05-31 22:30,1,14.5,14.5,14.5,14.5,10
20101001|2010-05-31 23:30,1,14.5,14.5,14.5,14.5,1
20101001|2010-06-01 02:30,1,14.5,14.5,14.5,14.5,4
20101001|2010-06-01 03:00,1,14.48,14.48,14.46,14.46,11
20101001|2010-06-01 07:00,1,14.55,14.55,14.55,14.55,1
20101001|2010-06-01 07:30,1,14.41,14.41,14.41,14.41,1
20101001|2010-06-01 08:00,1,14.45,14.45,14.45,14.45,9
20101001|2010-06-01 08:30,1,14.45,14.45,14.45,14.45,5
20101001|2010-06-01 10:00,1,14.54,14.54,14.54,14.54,2
20101001|2010-06-01 10:30,1,14.5,14.5,14.44,14.45,13
20101001|2010-06-01 11:00,1,14.45,14.61,14.45,14.61,5
20101001|2010-06-01 11:30,1,14.55,14.61,14.55,14.59,3
20101001|2010-06-01 12:00,1,14.6,14.6,14.6,14.6,2
20101001|2010-06-01 12:30,1,14.6,14.6,14.5,14.53,4
20101001|2010-06-01 13:00,1,14.6,14.62,14.57,14.6,5
20101001|2010-06-01 15:30,1,14.6,14.6,14.57,14.57,9
20101001|2010-06-01 21:00,2,14.69,14.69,14.69,14.69,1
20101001|2010-06-01 21:30,2,14.75,14.75,14.7,14.7,10
20101001|2010-06-02 09:30,2,14.64,14.64,14.64,14.64,1
20101001|2010-06-02 10:00,2,14.62,14.62,14.62,14.62,1
20101001|2010-06-02 10:30,2,14.64,14.64,14.62,14.62,3
20101001|2010-06-02 11:00,2,14.66,14.7,14.66,14.7,3
20101001|2010-06-02 11:30,2,14.7,14.7,14.7,14.7,1
20101001|2010-06-02 12:30,2,14.83,14.83,14.79,14.79,7
20101001|2010-06-02 15:30,2,14.79,14.79,14.79,14.79,3
20101001|2010-06-02 17:00,3,14.75,14.75,14.75,14.75,1
20101001|2010-06-03 08:30,3,14.77,14.77,14.77,14.77,1
20101001|2010-06-03 09:00,3,14.79,14.79,14.79,14.79,1
20101001|2010-06-03 09:30,3,14.77,14.77,14.7,14.7,7
20101001|2010-06-03 10:30,3,14.7,14.7,14.7,14.7,1
20101001|2010-06-03 12:00,3,14.7,14.7,14.7,14.7,2
20101001|2010-06-03 12:30,3,14.68,14.68,14.64,14.64,3
20101001|2010-06-03 13:00,3,14.64,14.64,14.63,14.63,3
20101001|2010-06-03 14:30,3,14.68,14.68,14.68,14.68,1
20101001|2010-06-04 09:00,4,14.62,14.62,14.62,14.62,1
20101001|2010-06-04 10:30,4,14.6,14.6,14.6,14.6,1
20101001|2010-06-04 13:00,4,14.72,14.72,14.72,14.72,1
20101001|2010-06-06 20:30,7,14.5,14.5,14.5,14.5,1
20101001|2010-06-07 08:30,7,14.55,14.55,14.53,14.53,2
20101001|2010-06-07 09:00,7,14.55,14.57,14.55,14.57,3
20101001|2010-06-07 10:30,7,14.55,14.57,14.53,14.57,4
20101001|2010-06-07 11:00,7,14.57,14.57,14.57,14.57,2
20101001|2010-06-07 11:30,7,14.59,14.6,14.59,14.6,6
20101001|2010-06-07 12:00,7,14.6,14.6,14.6,14.6,1
20101001|2010-06-07 13:00,7,14.55,14.59,14.5,14.54,10
20101001|2010-06-07 13:30,7,14.54,14.54,14.54,14.54,2
20101001|2010-06-07 15:30,7,14.52,14.52,14.52,14.52,1
20101001|2010-06-07 22:30,8,14.5,14.5,14.5,14.5,1
20101001|2010-06-08 09:00,8,14.5,14.5,14.5,14.5,7
20101001|2010-06-08 09:30,8,14.5,14.57,14.5,14.57,7
20101001|2010-06-08 10:00,8,14.5,14.5,14.5,14.5,2
20101001|2010-06-08 11:00,8,14.57,14.59,14.57,14.59,6
20101001|2010-06-08 14:00,8,14.58,14.58,14.58,14.58,1
20101001|2010-06-09 10:00,9,14.54,14.54,14.5,14.51,7
20101001|2010-06-09 10:30,9,14.54,14.54,14.5,14.5,7
20101001|2010-06-09 11:00,9,14.54,14.55,14.53,14.55,7
20101001|2010-06-09 11:30,9,14.55,14.55,14.55,14.55,2
20101001|2010-06-09 12:30,9,14.54,14.54,14.54,14.54,2
20101001|2010-06-09 13:00,9,14.54,14.54,14.54,14.54,1
20101001|2010-06-09 14:30,9,14.5,14.5,14.5,14.5,1
20101001|2010-06-09 17:00,10,14.45,14.45,14.45,14.45,12
20101001|2010-06-09 21:00,10,14.45,14.45,14.45,14.45,5
20101001|2010-06-09 22:30,10,14.45,14.45,14.45,14.45,1
20101001|2010-06-10 06:00,10,14.45,14.45,14.45,14.45,2
20101001|2010-06-10 07:30,10,14.45,14.45,14.4,14.4,25
20101001|2010-06-10 10:30,10,14.5,14.55,14.5,14.55,6
20101001|2010-06-10 11:00,10,14.67,14.7,14.65,14.7,5
20101001|2010-06-10 11:30,10,14.7,14.7,14.7,14.7,2
20101001|2010-06-10 12:00,10,14.66,14.66,14.66,14.66,1
20101001|2010-06-10 14:00,10,14.7,14.7,14.7,14.7,1
20101001|2010-06-10 14:30,10,14.7,14.7,14.7,14.7,9
20101001|2010-06-11 10:00,11,14.61,14.61,14.52,14.52,3
20101001|2010-06-11 10:30,11,14.57,14.95,14.57,14.95,37
20101001|2010-06-11 11:00,11,14.8,14.8,14.8,14.8,2
20101001|2010-06-11 11:30,11,14.77,14.77,14.77,14.77,1
20101001|2010-06-11 12:30,11,14.75,14.75,14.7,14.7,5
20101001|2010-06-14 08:30,14,14.77,14.77,14.77,14.77,1
20101001|2010-06-14 09:00,14,14.77,14.77,14.72,14.72,5
20101001|2010-06-14 09:30,14,14.72,14.72,14.72,14.72,1
20101001|2010-06-14 10:00,14,14.72,14.72,14.72,14.72,3
20101001|2010-06-14 11:00,14,14.67,14.7,14.67,14.7,3
20101001|2010-06-14 12:30,14,14.71,14.73,14.71,14.73,4
20101001|2010-06-14 13:00,14,14.71,14.71,14.71,14.71,1
20101001|2010-06-14 15:30,14,14.75,14.75,14.75,14.75,1
20101001|2010-06-15 09:30,15,14.66,14.66,14.66,14.66,1
20101001|2010-06-15 10:00,15,14.71,14.71,14.71,14.71,4
20101001|2010-06-15 10:30,15,14.74,14.79,14.74,14.79,22
20101001|2010-06-15 11:30,15,14.71,14.71,14.71,14.71,1
20101001|2010-06-15 12:30,15,14.74,14.75,14.74,14.75,2
20101001|2010-06-15 14:30,15,14.75,14.75,14.75,14.75,1
20101001|2010-06-15 15:30,15,14.79,14.79,14.79,14.79,1
20101001|2010-06-16 10:30,16,14.75,14.75,14.75,14.75,2
20101001|2010-06-16 11:00,16,14.76,14.78,14.76,14.78,2
20101001|2010-06-16 13:00,16,14.76,14.76,14.75,14.75,4
20101001|2010-06-17 10:00,17,14.7,14.7,14.7,14.7,3
20101001|2010-06-17 11:00,17,14.69,14.69,14.65,14.65,6
20101001|2010-06-17 12:00,17,14.67,14.7,14.67,14.7,2
20101001|2010-06-17 13:00,17,14.7,14.7,14.7,14.7,1
20101001|2010-06-17 14:00,17,14.67,14.67,14.66,14.66,4
20101001|2010-06-18 07:30,18,14.66,14.66,14.66,14.66,2
20101001|2010-06-18 09:00,18,14.58,14.58,14.58,14.58,1
20101001|2010-06-18 10:00,18,14.59,14.59,14.59,14.59,1
20101001|2010-06-18 10:30,18,14.59,14.59,14.4,14.5,21
20101001|2010-06-18 11:00,18,14.5,14.57,14.5,14.57,8
20101001|2010-06-18 12:00,18,14.51,14.6,14.5,14.6,12
20101001|2010-06-18 12:30,18,14.65,14.66,14.65,14.66,4
20101001|2010-06-18 13:00,18,14.66,14.7,14.66,14.7,7
20101001|2010-06-18 13:30,18,14.61,14.61,14.61,14.61,5
20101001|2010-06-21 09:00,21,14.65,14.65,14.65,14.65,2
20101001|2010-06-21 09:30,21,14.65,14.7,14.65,14.65,7
20101001|2010-06-21 10:00,21,14.65,14.65,14.53,14.53,4
20101001|2010-06-21 10:30,21,14.59,14.59,14.5,14.52,37
20101001|2010-06-21 11:00,21,14.5,14.5,14.5,14.5,8
20101001|2010-06-21 11:30,21,14.5,14.59,14.5,14.59,21
20101001|2010-06-21 12:00,21,14.5,14.6,14.5,14.59,35
20101001|2010-06-21 12:30,21,14.59,14.59,14.59,14.59,1
20101001|2010-06-21 13:30,21,14.52,14.52,14.5,14.5,15
20101001|2010-06-21 14:00,21,14.55,14.55,14.55,14.55,5
20101001|2010-06-21 20:00,22,14.45,14.45,14.45,14.45,1
20101001|2010-06-22 09:00,22,14.5,14.5,14.45,14.45,18
20101001|2010-06-22 09:30,22,14.5,14.52,14.4,14.45,59
20101001|2010-06-22 10:00,22,14.45,14.45,14.45,14.45,1
20101001|2010-06-22 10:30,22,14.43,14.47,14.43,14.47,22
20101001|2010-06-22 11:00,22,14.47,14.55,14.47,14.55,14
20101001|2010-06-22 14:30,22,14.55,14.55,14.55,14.55,3
20101001|2010-06-22 15:30,22,14.55,14.55,14.55,14.55,2
20101001|2010-06-22 17:30,23,14.53,14.53,14.53,14.53,3
20101001|2010-06-22 19:00,23,14.46,14.46,14.46,14.46,1
20101001|2010-06-23 05:30,23,14.45,14.45,14.45,14.45,1
20101001|2010-06-23 07:30,23,14.52,14.55,14.52,14.55,4
20101001|2010-06-23 09:00,23,14.52,14.57,14.52,14.57,14
20101001|2010-06-23 09:30,23,14.57,14.59,14.5,14.57,24
20101001|2010-06-23 10:00,23,14.57,14.62,14.57,14.62,11
20101001|2010-06-23 10:30,23,14.62,14.65,14.61,14.61,31
20101001|2010-06-23 12:30,23,14.6,14.6,14.6,14.6,1
20101001|2010-06-23 13:00,23,14.58,14.58,14.58,14.58,1
20101001|2010-06-23 13:30,23,14.58,14.58,14.58,14.58,1
20101001|2010-06-23 14:30,23,14.56,14.56,14.56,14.56,1
20101001|2010-06-23 15:00,23,14.55,14.55,14.55,14.55,2
20101001|2010-06-24 08:30,24,14.55,14.55,14.55,14.55,1
20101001|2010-06-24 09:00,24,14.55,14.6,14.55,14.6,9
20101001|2010-06-24 09:30,24,14.63,14.63,14.58,14.58,2
20101001|2010-06-24 11:00,24,14.63,14.63,14.63,14.63,2
20101001|2010-06-24 14:00,24,14.55,14.55,14.48,14.48,4
20101001|2010-06-24 14:30,24,14.47,14.47,14.45,14.47,3
20101001|2010-06-24 15:30,24,14.47,14.47,14.47,14.47,1
20101001|2010-06-25 01:30,25,14.59,14.59,14.59,14.59,1
20101001|2010-06-25 07:30,25,14.61,14.62,14.61,14.62,3
20101001|2010-06-25 09:00,25,14.62,14.65,14.62,14.65,4
20101001|2010-06-25 09:30,25,14.65,14.65,14.65,14.65,2
20101001|2010-06-25 10:30,25,14.64,14.71,14.64,14.68,22
20101001|2010-06-25 11:30,25,14.64,14.65,14.64,14.65,5
20101001|2010-06-25 13:00,25,14.68,14.68,14.68,14.68,1
20101001|2010-06-25 13:30,25,14.65,14.65,14.65,14.65,1
20101001|2010-06-28 09:00,28,14.59,14.59,14.59,14.59,4
20101001|2010-06-28 10:30,28,14.57,14.57,14.55,14.55,8
20101001|2010-06-28 11:00,28,14.55,14.55,14.55,14.55,2
20101001|2010-06-28 11:30,28,14.55,14.55,14.55,14.55,3
20101001|2010-06-28 12:00,28,14.6,14.6,14.6,14.6,5
20101001|2010-06-28 12:30,28,14.55,14.55,14.55,14.55,10
20101001|2010-06-28 13:00,28,14.55,14.65,14.55,14.55,3
20101001|2010-06-28 15:30,28,14.6,14.6,14.6,14.6,1
20101001|2010-06-28 17:30,29,14.64,14.64,14.64,14.64,1
20101001|2010-06-28 18:00,29,14.64,14.64,14.64,14.64,1
20101001|2010-06-29 02:00,29,14.65,14.65,14.65,14.65,3
20101001|2010-06-29 07:30,29,14.7,14.7,14.7,14.7,8
20101001|2010-06-29 09:00,29,14.68,14.73,14.68,14.71,18
20101001|2010-06-29 09:30,29,14.71,14.71,14.71,14.71,3
20101001|2010-06-29 10:00,29,14.7,14.7,14.68,14.68,11
20101001|2010-06-29 10:30,29,14.7,14.7,14.7,14.7,1
20101001|2010-06-29 11:00,29,14.75,14.75,14.7,14.7,6
20101001|2010-06-29 11:30,29,14.7,14.75,14.7,14.7,10
20101001|2010-06-29 14:00,29,14.68,14.68,14.68,14.68,1
20101001|2010-06-29 15:00,29,14.68,14.68,14.68,14.68,1
20101001|2010-06-29 15:30,29,14.66,14.66,14.66,14.66,2
20101001|2010-06-30 07:00,30,14.75,14.78,14.75,14.78,2
20101001|2010-06-30 08:30,30,14.75,14.75,14.75,14.75,3
20101001|2010-06-30 09:00,30,14.78,14.78,14.78,14.78,1
20101001|2010-06-30 10:00,30,14.75,14.75,14.75,14.75,2
20101001|2010-06-30 10:30,30,14.75,14.8,14.73,14.8,8
20101001|2010-06-30 11:00,30,14.79,14.79,14.77,14.77,6
20101001|2010-06-30 11:30,30,14.77,14.77,14.77,14.77,4
20101001|2010-06-30 12:00,30,14.75,14.75,14.75,14.75,10
20101001|2010-06-30 12:30,30,14.77,14.77,14.77,14.77,4
20101001|2010-06-30 13:30,30,14.8,14.8,14.8,14.8,4
20101001|2010-07-01 06:00,1,14.81,14.81,14.81,14.81,1
20101001|2010-07-01 06:30,1,14.81,14.81,14.81,14.81,2
20101001|2010-07-01 07:00,1,14.82,14.83,14.82,14.83,4
20101001|2010-07-01 08:30,1,14.86,14.91,14.86,14.91,16
20101001|2010-07-01 09:00,1,14.91,14.95,14.91,14.91,3
20101001|2010-07-01 09:30,1,14.9,14.9,14.9,14.9,6
20101001|2010-07-01 10:00,1,14.86,14.88,14.86,14.88,3
20101001|2010-07-01 10:30,1,14.92,14.93,14.83,14.83,15
20101001|2010-07-01 11:00,1,14.83,14.83,14.8,14.8,12
20101001|2010-07-01 11:30,1,14.8,14.8,14.78,14.78,12
20101001|2010-07-01 12:00,1,14.8,14.8,14.8,14.8,1
20101001|2010-07-01 12:30,1,14.82,14.85,14.82,14.85,2
20101001|2010-07-01 14:00,1,14.89,14.89,14.89,14.89,1
20101001|2010-07-02 07:00,2,14.9,14.9,14.9,14.9,4
20101001|2010-07-02 08:00,2,14.9,14.9,14.9,14.9,5
20101001|2010-07-02 08:30,2,14.85,14.85,14.83,14.83,7
20101001|2010-07-02 09:00,2,14.8,14.83,14.75,14.83,16
20101001|2010-07-02 09:30,2,14.8,14.83,14.8,14.83,6
20101001|2010-07-02 10:00,2,14.85,14.9,14.83,14.83,9
20101001|2010-07-02 10:30,2,14.85,14.9,14.85,14.85,13
20101001|2010-07-02 11:30,2,14.85,14.85,14.85,14.85,3
20101001|2010-07-02 12:00,2,14.85,14.85,14.85,14.85,2
20101001|2010-07-02 13:00,2,14.85,14.9,14.85,14.88,6
20101001|2010-07-02 13:30,2,14.85,14.85,14.83,14.83,6
20101001|2010-07-05 21:00,6,14.9,14.9,14.9,14.9,3
20101001|2010-07-06 06:00,6,14.9,14.9,14.9,14.9,2
20101001|2010-07-06 09:00,6,14.87,14.95,14.87,14.95,17
20101001|2010-07-06 09:30,6,14.96,15,14.91,14.91,10
20101001|2010-07-06 10:00,6,14.95,14.99,14.95,14.99,4
20101001|2010-07-06 10:30,6,14.98,15,14.94,14.94,30
20101001|2010-07-06 11:00,6,14.94,14.94,14.94,14.94,2
20101001|2010-07-06 12:00,6,14.98,14.98,14.98,14.98,1
20101001|2010-07-06 13:00,6,14.96,14.98,14.96,14.98,5
20101001|2010-07-06 14:30,6,14.95,14.95,14.94,14.94,7
20101001|2010-07-06 15:30,6,14.99,14.99,14.99,14.99,8
20101001|2010-07-06 20:00,7,14.97,14.97,14.97,14.97,1
20101001|2010-07-07 05:00,7,14.99,14.99,14.99,14.99,1
20101001|2010-07-07 06:30,7,15,15,15,15,5
20101001|2010-07-07 07:00,7,15,15,15,15,29
20101001|2010-07-07 07:30,7,15,15,15,15,2
20101001|2010-07-07 08:00,7,15,15,15,15,1
20101001|2010-07-07 09:00,7,15,15,14.97,14.97,23
20101001|2010-07-07 09:30,7,14.97,14.97,14.97,14.97,6
20101001|2010-07-07 10:30,7,14.95,14.95,14.95,14.95,1
20101001|2010-07-07 11:00,7,14.9,14.94,14.9,14.94,3
20101001|2010-07-07 11:30,7,14.92,14.94,14.92,14.94,3
20101001|2010-07-07 12:30,7,14.95,14.95,14.94,14.95,3
20101001|2010-07-07 13:00,7,14.95,15,14.95,15,4
20101001|2010-07-07 13:30,7,14.95,14.95,14.95,14.95,1
20101001|2010-07-07 14:30,7,14.98,14.98,14.98,14.98,3
20101001|2010-07-07 15:30,7,14.92,14.92,14.92,14.92,1
20101001|2010-07-07 20:30,8,14.98,14.98,14.98,14.98,1
20101001|2010-07-08 08:30,8,14.95,14.95,14.95,14.95,6
20101001|2010-07-08 09:00,8,14.95,14.97,14.95,14.97,8
20101001|2010-07-08 09:30,8,14.98,14.98,14.95,14.96,4
20101001|2010-07-08 10:00,8,14.96,14.96,14.96,14.96,2
20101001|2010-07-08 10:30,8,15,15.04,15,15,58
20101001|2010-07-08 11:00,8,14.96,15,14.96,15,4
20101001|2010-07-08 12:30,8,15,15,15,15,3
20101001|2010-07-08 13:00,8,15.02,15.02,14.97,15,9
20101001|2010-07-08 13:30,8,15,15,15,15,9
20101001|2010-07-08 14:30,8,15,15,15,15,1
20101001|2010-07-08 22:00,9,14.97,14.97,14.97,14.97,1
20101001|2010-07-09 08:00,9,14.95,14.95,14.95,14.95,46
20101001|2010-07-09 09:00,9,14.98,14.98,14.98,14.98,2
20101001|2010-07-09 10:00,9,14.98,14.98,14.98,14.98,1
20101001|2010-07-09 10:30,9,14.98,14.98,14.81,14.81,9
20101001|2010-07-09 11:00,9,14.82,14.85,14.8,14.8,9
20101001|2010-07-09 11:30,9,14.8,14.82,14.8,14.82,3
20101001|2010-07-09 12:30,9,14.8,14.8,14.8,14.8,1
20101001|2010-07-09 13:00,9,14.82,14.85,14.8,14.8,13
20101001|2010-07-09 13:30,9,14.8,14.8,14.8,14.8,1
20101001|2010-07-12 09:00,12,14.89,14.89,14.89,14.89,1
20101001|2010-07-12 09:30,12,14.89,14.89,14.89,14.89,8
20101001|2010-07-12 10:30,12,14.9,14.9,14.88,14.88,9
20101001|2010-07-12 11:00,12,14.88,14.95,14.88,14.95,7
20101001|2010-07-12 11:30,12,14.95,14.96,14.95,14.96,6
20101001|2010-07-12 12:00,12,14.97,14.97,14.93,14.93,2
20101001|2010-07-12 12:30,12,14.9,14.95,14.9,14.9,42
20101001|2010-07-12 13:00,12,14.88,14.9,14.88,14.88,6
20101001|2010-07-13 08:00,13,14.85,14.85,14.85,14.85,10
20101001|2010-07-13 08:30,13,14.86,14.86,14.86,14.86,1
20101001|2010-07-13 10:00,13,14.85,14.85,14.85,14.85,2
20101001|2010-07-13 10:30,13,14.85,14.89,14.83,14.89,14
20101001|2010-07-13 11:00,13,14.89,14.89,14.89,14.89,1
20101001|2010-07-13 12:00,13,14.89,14.89,14.89,14.89,1
20101001|2010-07-13 13:30,13,14.84,14.84,14.84,14.84,1
20101001|2010-07-13 14:30,13,14.89,14.89,14.89,14.89,1
20101001|2010-07-14 06:00,14,14.9,14.9,14.9,14.9,1
20101001|2010-07-14 06:30,14,14.9,14.9,14.9,14.9,4
20101001|2010-07-14 08:00,14,14.9,14.9,14.9,14.9,5
20101001|2010-07-14 08:30,14,14.92,14.92,14.92,14.92,1
20101001|2010-07-14 09:00,14,14.88,14.88,14.88,14.88,1
20101001|2010-07-14 09:30,14,14.89,14.91,14.85,14.9,14
20101001|2010-07-14 10:00,14,14.9,14.9,14.9,14.9,2
20101001|2010-07-14 10:30,14,14.9,14.95,14.9,14.95,11
20101001|2010-07-14 11:00,14,14.87,14.96,14.87,14.96,2
20101001|2010-07-14 12:00,14,14.94,14.94,14.94,14.94,2
20101001|2010-07-14 12:30,14,14.94,14.97,14.94,14.97,43
20101001|2010-07-14 13:00,14,14.96,14.96,14.96,14.96,2
20101001|2010-07-14 14:00,14,14.96,14.96,14.96,14.96,1
20101001|2010-07-15 09:00,15,14.97,15,14.97,15,30
20101001|2010-07-15 09:30,15,14.92,14.92,14.9,14.92,20
20101001|2010-07-15 10:00,15,14.92,14.95,14.92,14.95,14
20101001|2010-07-15 10:30,15,14.98,15,14.98,15,25
20101001|2010-07-15 11:30,15,15,15,15,15,1
20101001|2010-07-15 12:00,15,15,15,14.98,15,4
20101001|2010-07-15 12:30,15,15,15.04,15,15.04,7
20101001|2010-07-15 13:00,15,15.02,15.02,15.02,15.02,1
20101001|2010-07-15 14:00,15,15.01,15.01,15.01,15.01,1
20101001|2010-07-15 15:30,15,15,15,15,15,3
20101001|2010-07-15 19:00,16,15,15,15,15,1
20101001|2010-07-16 04:30,16,15.04,15.04,15.04,15.04,2
20101001|2010-07-16 08:00,16,15.04,15.04,15.04,15.04,1
20101001|2010-07-16 08:30,16,15.04,15.04,15.01,15.01,6
20101001|2010-07-16 09:00,16,15,15,15,15,1
20101001|2010-07-16 09:30,16,15,15,15,15,2
20101001|2010-07-16 11:00,16,14.93,14.93,14.92,14.92,9
20101001|2010-07-16 11:30,16,14.92,14.92,14.92,14.92,4
20101001|2010-07-16 13:00,16,14.9,14.9,14.9,14.9,1
20101001|2010-07-19 09:30,19,14.92,14.95,14.92,14.95,11
20101001|2010-07-19 10:00,19,14.93,14.93,14.91,14.91,2
20101001|2010-07-19 12:00,19,14.92,14.92,14.92,14.92,1
20101001|2010-07-19 12:30,19,14.93,14.93,14.93,14.93,2
20101001|2010-07-19 14:00,19,14.9,14.9,14.85,14.85,9
20101001|2010-07-19 14:30,19,14.85,14.85,14.85,14.85,1
20101001|2010-07-20 08:30,20,14.85,14.85,14.85,14.85,4
20101001|2010-07-20 09:30,20,14.84,14.85,14.84,14.85,13
20101001|2010-07-20 10:30,20,14.85,14.89,14.85,14.89,11
20101001|2010-07-20 11:30,20,14.85,14.85,14.85,14.85,1
20101001|2010-07-20 12:00,20,14.85,14.85,14.85,14.85,1
20101001|2010-07-20 13:30,20,14.85,14.85,14.85,14.85,4
20101001|2010-07-20 15:00,20,14.87,14.87,14.87,14.87,1
20101001|2010-07-21 08:00,21,14.85,14.87,14.85,14.87,5
20101001|2010-07-21 09:30,21,14.85,14.85,14.85,14.85,5
20101001|2010-07-21 10:00,21,14.85,14.85,14.84,14.84,3
20101001|2010-07-21 10:30,21,14.85,14.85,14.85,14.85,3
20101001|2010-07-21 11:00,21,14.87,14.87,14.86,14.86,7
20101001|2010-07-21 11:30,21,14.85,14.85,14.82,14.82,3
20101001|2010-07-21 13:00,21,14.84,14.84,14.83,14.83,2
20101001|2010-07-21 13:30,21,14.81,14.81,14.81,14.81,1
20101001|2010-07-21 14:30,21,14.84,14.84,14.84,14.84,1
20101001|2010-07-21 15:30,21,14.9,14.9,14.9,14.9,2
20101001|2010-07-22 00:00,22,14.9,14.9,14.9,14.9,3
20101001|2010-07-22 07:30,22,14.95,14.95,14.95,14.95,5
20101001|2010-07-22 08:00,22,14.91,14.95,14.91,14.95,7
20101001|2010-07-22 08:30,22,14.93,14.95,14.93,14.95,6
20101001|2010-07-22 09:00,22,14.95,15,14.9,14.9,28
20101001|2010-07-22 09:30,22,14.9,14.95,14.9,14.95,9
20101001|2010-07-22 10:00,22,14.97,15,14.97,14.97,16
20101001|2010-07-22 10:30,22,14.95,14.95,14.88,14.88,88
20101001|2010-07-22 11:00,22,14.88,14.95,14.88,14.94,15
20101001|2010-07-22 11:30,22,14.91,14.91,14.91,14.91,1
20101001|2010-07-22 12:00,22,14.9,14.9,14.9,14.9,5
20101001|2010-07-22 12:30,22,14.9,14.92,14.9,14.92,3
20101001|2010-07-22 13:00,22,14.88,14.88,14.88,14.88,1
20101001|2010-07-22 14:30,22,14.88,14.88,14.88,14.88,3
20101001|2010-07-23 07:00,23,14.95,14.95,14.95,14.95,2
20101001|2010-07-23 08:30,23,14.94,14.95,14.94,14.95,3
20101001|2010-07-23 09:00,23,14.95,14.95,14.95,14.95,6
20101001|2010-07-23 09:30,23,14.98,14.98,14.98,14.98,2
20101001|2010-07-23 10:00,23,14.95,14.95,14.95,14.95,1
20101001|2010-07-23 10:30,23,14.96,14.98,14.96,14.98,2
20101001|2010-07-23 11:00,23,14.97,14.98,14.97,14.98,2
20101001|2010-07-23 13:00,23,14.93,14.97,14.93,14.97,3
20101001|2010-07-23 13:30,23,14.97,14.97,14.97,14.97,1
20101001|2010-07-25 19:30,26,14.88,14.88,14.88,14.88,5
20101001|2010-07-25 20:30,26,14.88,14.88,14.88,14.88,1
20101001|2010-07-25 21:00,26,14.93,14.93,14.93,14.93,5
20101001|2010-07-25 22:30,26,14.93,14.93,14.93,14.93,2
20101001|2010-07-26 00:30,26,14.93,14.93,14.93,14.93,5
20101001|2010-07-26 08:30,26,14.9,14.9,14.9,14.9,1
20101001|2010-07-26 09:00,26,14.93,14.97,14.93,14.97,10
20101001|2010-07-26 09:30,26,14.95,14.95,14.95,14.95,1
20101001|2010-07-26 10:00,26,14.95,14.98,14.95,14.98,17
20101001|2010-07-26 10:30,26,14.99,15.06,14.99,15.03,47
20101001|2010-07-26 11:00,26,15,15,14.99,14.99,12
20101001|2010-07-26 11:30,26,15.01,15.01,15.01,15.01,2
20101001|2010-07-26 12:00,26,15.01,15.01,15.01,15.01,6
20101001|2010-07-26 12:30,26,15.01,15.09,15.01,15.06,12
20101001|2010-07-26 13:00,26,15.06,15.11,15.06,15.11,58
20101001|2010-07-26 13:30,26,15.11,15.15,15.11,15.15,10
20101001|2010-07-26 14:00,26,15.15,15.15,15.11,15.11,4
20101001|2010-07-26 15:00,26,15.11,15.11,15.11,15.11,3
20101001|2010-07-27 07:30,27,15.15,15.15,15.15,15.15,3
20101001|2010-07-27 08:00,27,15.17,15.17,15.17,15.17,1
20101001|2010-07-27 08:30,27,15.17,15.17,15.12,15.12,4
20101001|2010-07-27 09:30,27,15.17,15.17,15.17,15.17,1
20101001|2010-07-27 10:00,27,15.15,15.17,15.15,15.17,2
20101001|2010-07-27 10:30,27,15.12,15.18,15.12,15.12,7
20101001|2010-07-27 11:00,27,15.14,15.14,15.14,15.14,1
20101001|2010-07-27 11:30,27,15.14,15.14,15.14,15.14,1
20101001|2010-07-27 12:30,27,15.15,15.15,15.15,15.15,4
20101001|2010-07-27 13:00,27,15.17,15.24,15.17,15.23,24
20101001|2010-07-27 13:30,27,15.21,15.21,15.21,15.21,5
20101001|2010-07-27 14:00,27,15.21,15.25,15.21,15.25,34
20101001|2010-07-27 15:00,27,15.25,15.25,15.25,15.25,1
20101001|2010-07-27 15:30,27,15.25,15.25,15.21,15.21,11
20101001|2010-07-27 18:30,28,15.05,15.05,15.05,15.05,20
20101001|2010-07-28 07:00,28,15.14,15.14,15.14,15.14,9
20101001|2010-07-28 08:00,28,15.21,15.21,15.21,15.21,1
20101001|2010-07-28 09:00,28,15.21,15.21,15.19,15.19,8
20101001|2010-07-28 09:30,28,15.19,15.22,15.19,15.19,41
20101001|2010-07-28 10:00,28,15.19,15.19,15.14,15.14,12
20101001|2010-07-28 10:30,28,15.16,15.16,15.05,15.05,10
20101001|2010-07-28 11:00,28,15.05,15.05,15,15,8
20101001|2010-07-28 11:30,28,14.98,14.98,14.92,14.95,11
20101001|2010-07-28 12:30,28,15,15.01,15,15.01,4
20101001|2010-07-28 13:30,28,15.01,15.01,15.01,15.01,6
20101001|2010-07-28 14:30,28,15.01,15.01,15,15,7
20101001|2010-07-28 15:00,28,15,15,15,15,2
20101001|2010-07-28 17:00,29,15.04,15.04,15.04,15.04,1
20101001|2010-07-28 19:30,29,15.04,15.04,15.04,15.04,1
20101001|2010-07-29 08:30,29,15,15.01,15,15.01,5
20101001|2010-07-29 09:00,29,15.03,15.03,15.03,15.03,2
20101001|2010-07-29 09:30,29,15,15,15,15,4
20101001|2010-07-29 10:00,29,15.02,15.02,15.02,15.02,2
20101001|2010-07-29 10:30,29,15.02,15.02,15,15,11
20101001|2010-07-29 11:00,29,15.02,15.03,15.02,15.02,6
20101001|2010-07-29 13:00,29,15.05,15.05,14.99,14.99,9
20101001|2010-07-30 07:30,30,15.03,15.04,15.03,15.04,4
20101001|2010-07-30 08:00,30,15.04,15.04,15.04,15.04,1
20101001|2010-07-30 08:30,30,15.01,15.01,15,15,10
20101001|2010-07-30 10:30,30,15.08,15.08,15.05,15.05,7
20101001|2010-07-30 11:00,30,15.07,15.08,15.07,15.08,4
20101001|2010-07-30 12:00,30,15.08,15.12,15.08,15.12,4
20101001|2010-07-30 12:30,30,15.12,15.12,15.07,15.09,13
20101001|2010-07-30 13:00,30,15.08,15.08,15.07,15.07,5
20101001|2010-08-02 08:00,2,15.1,15.1,15.1,15.1,4
20101001|2010-08-02 08:30,2,15.07,15.07,15.07,15.07,3
20101001|2010-08-02 10:00,2,15.07,15.07,15.07,15.07,13
20101001|2010-08-02 10:30,2,15.07,15.1,15.07,15.07,36
20101001|2010-08-02 11:00,2,15.07,15.07,15.07,15.07,1
20101001|2010-08-02 11:30,2,15.07,15.07,15.07,15.07,2
20101001|2010-08-02 12:00,2,15.09,15.1,15.09,15.1,7
20101001|2010-08-02 12:30,2,15.12,15.13,15.09,15.1,9
20101001|2010-08-02 13:00,2,15.12,15.12,15.09,15.1,11
20101001|2010-08-02 14:00,2,15.08,15.1,15.08,15.1,7
20101001|2010-08-02 14:30,2,15.1,15.1,15.09,15.1,7
20101001|2010-08-02 15:30,2,15.1,15.1,15.1,15.1,1
20101001|2010-08-03 08:30,3,15.12,15.12,15.12,15.12,5
20101001|2010-08-03 10:30,3,15.1,15.1,14.85,14.9,135
20101001|2010-08-03 11:00,3,14.9,14.92,14.88,14.9,7
20101001|2010-08-03 11:30,3,14.89,14.98,14.89,14.9,22
20101001|2010-08-03 12:00,3,14.95,14.95,14.9,14.91,12
20101001|2010-08-03 12:30,3,14.9,14.9,14.9,14.9,2
20101001|2010-08-03 13:00,3,14.85,14.85,14.85,14.85,4
20101001|2010-08-03 13:30,3,14.85,14.85,14.85,14.85,2
20101001|2010-08-03 14:00,3,14.85,14.85,14.81,14.81,17
20101001|2010-08-03 14:30,3,14.85,14.85,14.85,14.85,5
20101001|2010-08-03 15:00,3,14.85,14.85,14.85,14.85,2
20101001|2010-08-04 07:00,4,14.86,14.86,14.86,14.86,6
20101001|2010-08-04 07:30,4,14.86,14.89,14.86,14.89,10
20101001|2010-08-04 08:00,4,14.89,14.89,14.89,14.89,4
20101001|2010-08-04 09:00,4,14.87,14.87,14.86,14.86,10
20101001|2010-08-04 09:30,4,14.86,14.86,14.86,14.86,2
20101001|2010-08-04 10:00,4,14.86,14.86,14.86,14.86,8
20101001|2010-08-04 10:30,4,14.86,14.86,14.86,14.86,22
20101001|2010-08-04 11:00,4,14.8,14.8,14.8,14.8,7
20101001|2010-08-04 12:30,4,14.83,14.83,14.8,14.8,8
20101001|2010-08-04 14:00,4,14.81,14.81,14.78,14.78,5
20101001|2010-08-04 17:30,5,14.8,14.8,14.8,14.8,1
20101001|2010-08-04 23:00,5,14.79,14.79,14.79,14.79,1
20101001|2010-08-05 04:30,5,14.78,14.78,14.78,14.78,1
20101001|2010-08-05 08:30,5,14.83,14.83,14.83,14.83,10
20101001|2010-08-05 09:00,5,14.85,14.9,14.85,14.9,9
20101001|2010-08-05 09:30,5,14.9,14.94,14.9,14.94,11
20101001|2010-08-05 10:00,5,14.94,14.94,14.94,14.94,1
20101001|2010-08-05 10:30,5,14.9,14.93,14.9,14.9,7
20101001|2010-08-05 12:00,5,14.88,14.88,14.87,14.87,3
20101001|2010-08-05 12:30,5,14.87,14.87,14.87,14.87,1
20101001|2010-08-05 13:00,5,14.86,14.86,14.83,14.83,7
20101001|2010-08-05 13:30,5,14.87,14.87,14.87,14.87,6
20101001|2010-08-05 14:30,5,14.87,14.87,14.87,14.87,4
20101001|2010-08-06 08:00,6,14.91,14.91,14.91,14.91,3
20101001|2010-08-06 09:00,6,14.91,14.91,14.91,14.91,2
20101001|2010-08-06 09:30,6,14.92,14.92,14.91,14.91,6
20101001|2010-08-06 10:00,6,14.9,14.9,14.9,14.9,1
20101001|2010-08-06 10:30,6,14.88,14.9,14.88,14.9,5
20101001|2010-08-06 13:00,6,14.92,14.92,14.92,14.92,2
20101001|2010-08-06 13:30,6,14.92,14.92,14.92,14.92,2
20101001|2010-08-09 08:30,9,14.96,14.96,14.96,14.96,1
20101001|2010-08-09 09:30,9,14.96,14.97,14.96,14.97,4
20101001|2010-08-09 10:30,9,14.97,15,14.97,15,51
20101001|2010-08-09 11:00,9,15,15.04,15,15.04,10
20101001|2010-08-09 11:30,9,15.02,15.05,15.02,15.05,4
20101001|2010-08-09 12:30,9,15.05,15.1,15.05,15.1,18
20101001|2010-08-09 13:00,9,15.1,15.1,15.1,15.1,6
20101001|2010-08-09 13:30,9,15.1,15.1,15.1,15.1,3
20101001|2010-08-09 14:00,9,15.1,15.1,15.1,15.1,2
20101001|2010-08-09 14:30,9,15.11,15.11,15.11,15.11,1
20101001|2010-08-09 17:30,10,15.12,15.12,15.12,15.12,3
20101001|2010-08-09 18:00,10,15.12,15.12,15.12,15.12,1
20101001|2010-08-09 20:00,10,15.12,15.12,15.12,15.12,3
20101001|2010-08-10 07:00,10,15.14,15.15,15.14,15.15,2
20101001|2010-08-10 08:30,10,15.15,15.16,15.15,15.16,33
20101001|2010-08-10 09:00,10,15.16,15.18,15.16,15.17,24
20101001|2010-08-10 09:30,10,15.17,15.18,15.17,15.18,7
20101001|2010-08-10 10:00,10,15.19,15.21,15.19,15.2,27
20101001|2010-08-10 10:30,10,15.2,15.2,15.15,15.15,18
20101001|2010-08-10 11:00,10,15.12,15.12,15.12,15.12,1
20101001|2010-08-10 12:30,10,15.12,15.12,15.11,15.12,14
20101001|2010-08-10 13:00,10,15.12,15.12,15.12,15.12,5
20101001|2010-08-10 19:00,11,15.15,15.15,15.15,15.15,2
20101001|2010-08-11 08:00,11,15.15,15.15,15.15,15.15,1
20101001|2010-08-11 09:00,11,15.16,15.18,15.16,15.18,12
20101001|2010-08-11 09:30,11,15.16,15.18,15.14,15.17,20
20101001|2010-08-11 10:00,11,15.15,15.17,15.14,15.14,44
20101001|2010-08-11 10:30,11,15.14,15.17,15.11,15.17,26
20101001|2010-08-11 11:00,11,15.13,15.13,15.13,15.13,1
20101001|2010-08-11 11:30,11,15.13,15.13,15.13,15.13,1
20101001|2010-08-11 12:00,11,15.14,15.14,15.14,15.14,5
20101001|2010-08-11 12:30,11,15.16,15.16,15.16,15.16,1
20101001|2010-08-11 13:00,11,15.16,15.16,15.16,15.16,1
20101001|2010-08-11 14:30,11,15.16,15.16,15.16,15.16,10
20101001|2010-08-11 15:00,11,15.16,15.16,15.16,15.16,9
20101001|2010-08-11 15:30,11,15.17,15.17,15.17,15.17,7
20101001|2010-08-11 23:00,12,15.17,15.17,15.17,15.17,1
20101001|2010-08-12 08:30,12,15.2,15.2,15.2,15.2,12
20101001|2010-08-12 09:00,12,15.23,15.25,15.18,15.18,52
20101001|2010-08-12 09:30,12,15.2,15.25,15.2,15.22,17
20101001|2010-08-12 10:00,12,15.22,15.23,15.17,15.18,19
20101001|2010-08-12 10:30,12,15.18,15.18,15.14,15.17,62
20101001|2010-08-12 11:00,12,15.16,15.16,15.16,15.16,1
20101001|2010-08-12 13:00,12,15.17,15.18,15.17,15.18,2
20101001|2010-08-12 13:30,12,15.19,15.21,15.19,15.21,6
20101001|2010-08-12 14:30,12,15.18,15.18,15.16,15.16,3
20101001|2010-08-12 15:00,12,15.17,15.17,15.17,15.17,1
20101001|2010-08-12 21:00,13,15.17,15.17,15.17,15.17,2
20101001|2010-08-13 05:30,13,15.15,15.15,15.15,15.15,3
20101001|2010-08-13 07:00,13,15.14,15.15,15.14,15.15,4
20101001|2010-08-13 07:30,13,15.15,15.15,15.14,15.14,22
20101001|2010-08-13 08:00,13,15.14,15.15,15.14,15.15,31
20101001|2010-08-13 09:00,13,15.16,15.16,15.12,15.12,42
20101001|2010-08-13 10:00,13,15.15,15.15,15.15,15.15,2
20101001|2010-08-13 10:30,13,15.12,15.12,15.01,15.01,30
20101001|2010-08-13 11:00,13,15.02,15.05,15,15.04,28
20101001|2010-08-13 13:00,13,15.05,15.05,15.02,15.02,18
20101001|2010-08-15 22:30,16,14.99,14.99,14.98,14.98,3
20101001|2010-08-15 23:00,16,14.96,14.96,14.96,14.96,1
20101001|2010-08-16 00:00,16,14.95,14.95,14.95,14.95,10
20101001|2010-08-16 02:00,16,14.95,14.95,14.95,14.95,5
20101001|2010-08-16 06:30,16,14.95,14.95,14.95,14.95,15
20101001|2010-08-16 07:30,16,15,15,15,15,10
20101001|2010-08-16 08:30,16,14.96,14.96,14.96,14.96,2
20101001|2010-08-16 09:00,16,15,15,15,15,4
20101001|2010-08-16 09:30,16,15,15,14.98,15,5
20101001|2010-08-16 10:00,16,15,15,14.96,15,21
20101001|2010-08-16 10:30,16,15,15.02,14.97,14.97,6
20101001|2010-08-16 11:00,16,14.99,14.99,14.99,14.99,1
20101001|2010-08-16 11:30,16,14.97,15,14.97,15,9
20101001|2010-08-16 12:00,16,14.97,14.97,14.97,14.97,1
20101001|2010-08-16 12:30,16,15.02,15.09,15.02,15.06,60
20101001|2010-08-16 13:00,16,15.06,15.06,15.02,15.02,5
20101001|2010-08-16 13:30,16,15.06,15.06,15.06,15.06,2
20101001|2010-08-16 14:00,16,15.1,15.1,15.1,15.1,2
20101001|2010-08-16 14:30,16,15.1,15.1,15.1,15.1,2
20101001|2010-08-16 15:30,16,15.1,15.1,15.1,15.1,15
20101001|2010-08-16 17:00,17,15.02,15.02,15.02,15.02,1
20101001|2010-08-16 17:30,17,15.04,15.04,15,15,3
20101001|2010-08-17 06:30,17,15.05,15.05,15.05,15.05,3
20101001|2010-08-17 08:00,17,15.05,15.05,15.05,15.05,1
20101001|2010-08-17 08:30,17,15.05,15.05,15.03,15.03,3
20101001|2010-08-17 09:00,17,15.08,15.08,15.08,15.08,1
20101001|2010-08-17 09:30,17,15.08,15.1,15.06,15.06,7
20101001|2010-08-17 10:00,17,15.06,15.17,15.06,15.17,33
20101001|2010-08-17 10:30,17,15.15,15.16,15.11,15.11,53
20101001|2010-08-17 11:00,17,15.09,15.09,15.07,15.07,4
20101001|2010-08-17 12:00,17,15.07,15.07,15.06,15.07,5
20101001|2010-08-17 13:00,17,15.06,15.09,15.05,15.05,12
20101001|2010-08-17 13:30,17,15.05,15.09,15.05,15.09,3
20101001|2010-08-17 15:00,17,15.08,15.08,15.08,15.08,1
20101001|2010-08-18 07:30,18,15.1,15.1,15.1,15.1,4
20101001|2010-08-18 08:00,18,15.1,15.1,15.1,15.1,10
20101001|2010-08-18 08:30,18,15.07,15.1,15.07,15.1,9
20101001|2010-08-18 09:00,18,15.1,15.1,15.07,15.07,19
20101001|2010-08-18 09:30,18,15.08,15.08,15.05,15.06,5
20101001|2010-08-18 10:30,18,15.04,15.22,15.04,15.16,110
20101001|2010-08-18 11:00,18,15.19,15.19,15.16,15.17,26
20101001|2010-08-18 11:30,18,15.16,15.17,15.14,15.14,33
20101001|2010-08-18 12:00,18,15.12,15.12,15.12,15.12,2
20101001|2010-08-18 12:30,18,15.11,15.11,15.11,15.11,3
20101001|2010-08-18 13:00,18,15.12,15.14,15.12,15.14,6
20101001|2010-08-18 14:00,18,15.12,15.13,15.08,15.13,21
20101001|2010-08-18 14:30,18,15.11,15.11,15.11,15.11,1
20101001|2010-08-18 15:30,18,15.11,15.11,15.11,15.11,1
20101001|2010-08-18 17:00,19,15.1,15.1,15.1,15.1,8
20101001|2010-08-18 17:30,19,15.09,15.09,15.09,15.09,2
20101001|2010-08-18 18:00,19,15.07,15.07,15.07,15.07,12
20101001|2010-08-18 18:30,19,15.07,15.07,15.02,15.02,10
20101001|2010-08-18 19:30,19,15.02,15.02,15,15,16
20101001|2010-08-18 20:00,19,15,15,15,15,5
20101001|2010-08-18 21:00,19,15.02,15.02,15.02,15.02,1
20101001|2010-08-19 06:00,19,15.07,15.07,15.07,15.07,2
20101001|2010-08-19 06:30,19,15.05,15.08,15.04,15.08,6
20101001|2010-08-19 07:00,19,15.04,15.09,15.04,15.09,3
20101001|2010-08-19 09:00,19,15.08,15.1,15.06,15.09,28
20101001|2010-08-19 09:30,19,15.09,15.09,15.07,15.09,12
20101001|2010-08-19 10:00,19,15.1,15.1,15.08,15.08,8
20101001|2010-08-19 10:30,19,15.1,15.18,15.1,15.13,56
20101001|2010-08-19 11:00,19,15.12,15.12,15.1,15.1,12
20101001|2010-08-19 11:30,19,15.08,15.1,15.08,15.09,15
20101001|2010-08-19 12:00,19,15.1,15.1,15.1,15.1,2
20101001|2010-08-19 12:30,19,15.09,15.09,15.09,15.09,2
20101001|2010-08-19 13:00,19,15.1,15.1,15.08,15.1,8
20101001|2010-08-19 13:30,19,15.09,15.09,15.07,15.07,7
20101001|2010-08-19 14:00,19,15.06,15.06,15.06,15.06,2
20101001|2010-08-19 14:30,19,15.07,15.07,15.07,15.07,3
20101001|2010-08-19 18:30,20,15.05,15.05,15.05,15.05,1
20101001|2010-08-19 22:30,20,15.05,15.05,15.04,15.04,8
20101001|2010-08-19 23:00,20,15.04,15.04,15.04,15.04,2
20101001|2010-08-20 07:00,20,15.07,15.07,15.07,15.07,4
20101001|2010-08-20 09:00,20,15.08,15.09,15.08,15.09,14
20101001|2010-08-20 09:30,20,15.12,15.16,15.12,15.16,35
20101001|2010-08-20 10:00,20,15.18,15.19,15.18,15.19,18
20101001|2010-08-20 10:30,20,15.19,15.25,15.18,15.21,47
20101001|2010-08-20 11:00,20,15.25,15.25,15.19,15.2,30
20101001|2010-08-20 11:30,20,15.2,15.2,15.2,15.2,2
20101001|2010-08-20 12:00,20,15.17,15.17,15.17,15.17,4
20101001|2010-08-20 12:30,20,15.17,15.27,15.15,15.27,57
20101001|2010-08-20 13:00,20,15.25,15.27,15.2,15.2,22
20101001|2010-08-22 17:00,23,15.28,15.3,15.2,15.25,11
20101001|2010-08-22 21:30,23,15.24,15.24,15.24,15.24,1
20101001|2010-08-23 08:30,23,15.28,15.28,15.28,15.28,14
20101001|2010-08-23 09:00,23,15.28,15.4,15.28,15.35,132
20101001|2010-08-23 09:30,23,15.37,15.38,15.3,15.3,69
20101001|2010-08-23 10:00,23,15.31,15.31,15.29,15.3,10
20101001|2010-08-23 10:30,23,15.33,15.33,15.21,15.21,14
20101001|2010-08-23 11:00,23,15.21,15.25,15.21,15.25,5
20101001|2010-08-23 12:00,23,15.3,15.3,15.28,15.28,2
20101001|2010-08-23 12:30,23,15.3,15.3,15.3,15.3,2
20101001|2010-08-23 13:00,23,15.3,15.35,15.3,15.35,21
20101001|2010-08-23 13:30,23,15.3,15.3,15.25,15.28,28
20101001|2010-08-23 14:30,23,15.28,15.28,15.27,15.27,10
20101001|2010-08-24 08:30,24,15.31,15.35,15.3,15.35,5
20101001|2010-08-24 09:00,24,15.35,15.37,15.35,15.37,25
20101001|2010-08-24 09:30,24,15.37,15.4,15.37,15.38,20
20101001|2010-08-24 10:00,24,15.39,15.43,15.35,15.35,85
20101001|2010-08-24 10:30,24,15.35,15.45,15.35,15.45,61
20101001|2010-08-24 11:00,24,15.45,15.45,15.42,15.45,16
20101001|2010-08-24 11:30,24,15.43,15.43,15.43,15.43,12
20101001|2010-08-24 12:00,24,15.42,15.45,15.42,15.45,11
20101001|2010-08-24 12:30,24,15.45,15.48,15.45,15.48,41
20101001|2010-08-24 13:00,24,15.48,15.5,15.46,15.46,31
20101001|2010-08-24 13:30,24,15.46,15.46,15.46,15.46,2
20101001|2010-08-24 14:00,24,15.46,15.46,15.46,15.46,2
20101001|2010-08-24 14:30,24,15.5,15.5,15.5,15.5,7
20101001|2010-08-24 15:30,24,15.46,15.46,15.45,15.45,6
20101001|2010-08-24 20:00,25,15.45,15.5,15.45,15.5,20
20101001|2010-08-24 20:30,25,15.5,15.51,15.5,15.51,5
20101001|2010-08-24 21:00,25,15.53,15.6,15.5,15.52,24
20101001|2010-08-24 21:30,25,15.53,15.53,15.53,15.53,3
20101001|2010-08-25 00:00,25,15.54,15.55,15.54,15.55,8
20101001|2010-08-25 00:30,25,15.55,15.55,15.55,15.55,3
20101001|2010-08-25 06:30,25,15.56,15.56,15.56,15.56,1
20101001|2010-08-25 07:30,25,15.55,15.55,15.53,15.53,4
20101001|2010-08-25 08:00,25,15.55,15.55,15.53,15.54,12
20101001|2010-08-25 08:30,25,15.55,15.55,15.54,15.54,18
20101001|2010-08-25 09:00,25,15.53,15.56,15.5,15.5,22
20101001|2010-08-25 09:30,25,15.49,15.5,15.49,15.5,5
20101001|2010-08-25 10:00,25,15.5,15.54,15.47,15.52,17
20101001|2010-08-25 10:30,25,15.52,15.64,15.51,15.6,139
20101001|2010-08-25 11:00,25,15.6,15.6,15.51,15.52,63
20101001|2010-08-25 11:30,25,15.5,15.5,15.5,15.5,4
20101001|2010-08-25 12:00,25,15.5,15.5,15.49,15.49,6
20101001|2010-08-25 12:30,25,15.49,15.5,15.49,15.5,3
20101001|2010-08-25 13:30,25,15.54,15.54,15.5,15.5,6
20101001|2010-08-25 14:00,25,15.5,15.5,15.5,15.5,6
20101001|2010-08-25 14:30,25,15.5,15.5,15.5,15.5,8
20101001|2010-08-25 15:30,25,15.5,15.5,15.5,15.5,1
20101001|2010-08-25 17:30,26,15.5,15.5,15.5,15.5,4
20101001|2010-08-26 07:30,26,15.57,15.57,15.57,15.57,2
20101001|2010-08-26 09:00,26,15.55,15.63,15.55,15.61,42
20101001|2010-08-26 09:30,26,15.61,15.7,15.57,15.63,39
20101001|2010-08-26 10:00,26,15.66,15.66,15.66,15.66,1
20101001|2010-08-26 10:30,26,15.66,15.68,15.55,15.58,49
20101001|2010-08-26 11:00,26,15.58,15.58,15.58,15.58,3
20101001|2010-08-26 11:30,26,15.56,15.56,15.56,15.56,6
20101001|2010-08-26 12:00,26,15.57,15.6,15.57,15.6,7
20101001|2010-08-26 12:30,26,15.61,15.61,15.6,15.6,7
20101001|2010-08-26 13:00,26,15.63,15.63,15.61,15.63,3
20101001|2010-08-26 13:30,26,15.64,15.64,15.64,15.64,1
20101001|2010-08-26 14:00,26,15.61,15.63,15.61,15.63,5
20101001|2010-08-26 14:30,26,15.63,15.63,15.63,15.63,1
20101001|2010-08-26 15:00,26,15.63,15.63,15.63,15.63,1
20101001|2010-08-26 17:00,27,15.64,15.64,15.64,15.64,1
20101001|2010-08-26 18:00,27,15.58,15.58,15.58,15.58,1
20101001|2010-08-27 08:00,27,15.64,15.65,15.64,15.65,8
20101001|2010-08-27 08:30,27,15.65,15.69,15.65,15.69,2
20101001|2010-08-27 09:00,27,15.68,15.68,15.67,15.67,4
20101001|2010-08-27 09:30,27,15.68,15.68,15.67,15.67,4
20101001|2010-08-27 10:00,27,15.69,15.69,15.67,15.67,3
20101001|2010-08-27 10:30,27,15.65,15.72,15.65,15.7,85
20101001|2010-08-27 11:00,27,15.7,15.74,15.69,15.73,43
20101001|2010-08-27 11:30,27,15.73,15.74,15.62,15.62,32
20101001|2010-08-27 12:00,27,15.62,15.62,15.61,15.61,12
20101001|2010-08-27 12:30,27,15.6,15.6,15.58,15.58,8
20101001|2010-08-27 13:00,27,15.6,15.6,15.58,15.58,4
20101001|2010-08-29 18:00,30,15.6,15.6,15.6,15.6,1
20101001|2010-08-29 19:30,30,15.6,15.6,15.6,15.6,4
20101001|2010-08-29 23:00,30,15.6,15.6,15.6,15.6,2
20101001|2010-08-30 08:30,30,15.57,15.57,15.56,15.56,3
20101001|2010-08-30 09:00,30,15.56,15.56,15.56,15.56,1
20101001|2010-08-30 09:30,30,15.57,15.57,15.57,15.57,1
20101001|2010-08-30 10:00,30,15.55,15.56,15.55,15.56,2
20101001|2010-08-30 10:30,30,15.57,15.6,15.5,15.5,41
20101001|2010-08-30 11:00,30,15.5,15.5,15.46,15.47,21
20101001|2010-08-30 11:30,30,15.48,15.48,15.48,15.48,1
20101001|2010-08-30 12:00,30,15.47,15.47,15.46,15.46,5
20101001|2010-08-30 12:30,30,15.47,15.48,15.47,15.48,9
20101001|2010-08-30 13:00,30,15.48,15.49,15.48,15.49,3
20101001|2010-08-30 13:30,30,15.48,15.48,15.48,15.48,1
20101001|2010-08-30 15:30,30,15.49,15.49,15.49,15.49,2
20101001|2010-08-31 00:30,31,15.49,15.49,15.49,15.49,2
20101001|2010-08-31 02:30,31,15.53,15.53,15.53,15.53,1
20101001|2010-08-31 04:00,31,15.54,15.54,15.54,15.54,8
20101001|2010-08-31 06:30,31,15.5,15.5,15.5,15.5,5
20101001|2010-08-31 07:00,31,15.5,15.5,15.5,15.5,3
20101001|2010-08-31 08:30,31,15.54,15.54,15.52,15.52,15
20101001|2010-08-31 09:00,31,15.53,15.6,15.53,15.59,47
20101001|2010-08-31 09:30,31,15.59,15.65,15.59,15.65,24
20101001|2010-08-31 10:00,31,15.64,15.65,15.61,15.62,11
20101001|2010-08-31 10:30,31,15.65,15.7,15.64,15.66,70
20101001|2010-08-31 11:00,31,15.67,15.74,15.67,15.74,28
20101001|2010-08-31 11:30,31,15.75,15.78,15.74,15.78,54
20101001|2010-08-31 12:30,31,15.74,15.74,15.71,15.74,19
20101001|2010-08-31 13:00,31,15.75,15.75,15.73,15.73,3
20101001|2010-08-31 15:30,31,15.77,15.77,15.77,15.77,1
20101001|2010-09-01 01:00,1,15.78,15.79,15.78,15.79,8
20101001|2010-09-01 02:00,1,15.79,15.79,15.79,15.79,4
20101001|2010-09-01 05:30,1,15.79,15.79,15.79,15.79,1
20101001|2010-09-01 08:00,1,15.79,15.79,15.79,15.79,1
20101001|2010-09-01 08:30,1,15.79,15.79,15.79,15.79,9
20101001|2010-09-01 09:00,1,15.79,15.9,15.76,15.83,79
20101001|2010-09-01 09:30,1,15.85,15.87,15.85,15.87,7
20101001|2010-09-01 10:00,1,15.88,15.88,15.84,15.84,21
20101001|2010-09-01 10:30,1,15.85,15.89,15.82,15.82,41
20101001|2010-09-01 11:00,1,15.82,15.85,15.82,15.85,2
20101001|2010-09-01 11:30,1,15.82,15.84,15.81,15.84,8
20101001|2010-09-01 12:00,1,15.85,15.85,15.84,15.84,3
20101001|2010-09-01 12:30,1,15.84,15.85,15.81,15.82,13
20101001|2010-09-01 13:00,1,15.82,15.89,15.8,15.8,18
20101001|2010-09-01 14:30,1,15.85,15.85,15.85,15.85,3
20101001|2010-09-01 15:30,1,15.85,15.85,15.85,15.85,8
20101001|2010-09-01 17:00,2,15.84,15.84,15.84,15.84,3
20101001|2010-09-01 19:00,2,15.82,15.82,15.8,15.8,2
20101001|2010-09-02 04:00,2,15.89,15.89,15.89,15.89,3
20101001|2010-09-02 05:00,2,15.89,15.89,15.89,15.89,3
20101001|2010-09-02 06:00,2,15.89,15.89,15.89,15.89,1
20101001|2010-09-02 06:30,2,15.89,15.89,15.88,15.88,6
20101001|2010-09-02 08:00,2,15.89,15.89,15.89,15.89,1
20101001|2010-09-02 08:30,2,15.88,15.88,15.78,15.78,51
20101001|2010-09-02 09:00,2,15.78,15.78,15.69,15.7,45
20101001|2010-09-02 09:30,2,15.7,15.75,15.7,15.75,21
20101001|2010-09-02 10:00,2,15.75,15.79,15.75,15.79,5
20101001|2010-09-02 10:30,2,15.75,15.8,15.7,15.7,46
20101001|2010-09-02 11:00,2,15.68,15.68,15.63,15.65,26
20101001|2010-09-02 11:30,2,15.66,15.66,15.65,15.65,3
20101001|2010-09-02 12:00,2,15.64,15.64,15.64,15.64,1
20101001|2010-09-02 12:30,2,15.65,15.65,15.58,15.61,25
20101001|2010-09-02 13:00,2,15.65,15.65,15.65,15.65,2
20101001|2010-09-02 14:00,2,15.61,15.61,15.61,15.61,1
20101001|2010-09-02 15:00,2,15.61,15.61,15.61,15.61,1
20101001|2010-09-02 17:00,3,15.61,15.61,15.61,15.61,1
20101001|2010-09-02 18:00,3,15.63,15.63,15.61,15.61,3
20101001|2010-09-02 18:30,3,15.61,15.61,15.61,15.61,1
20101001|2010-09-02 19:00,3,15.61,15.63,15.61,15.63,2
20101001|2010-09-02 19:30,3,15.61,15.61,15.61,15.61,3
20101001|2010-09-02 20:30,3,15.61,15.61,15.61,15.61,3
20101001|2010-09-02 21:00,3,15.63,15.63,15.63,15.63,13
20101001|2010-09-02 23:30,3,15.59,15.59,15.59,15.59,1
20101001|2010-09-03 02:30,3,15.59,15.59,15.59,15.59,15
20101001|2010-09-03 05:00,3,15.63,15.63,15.63,15.63,3
20101001|2010-09-03 06:00,3,15.63,15.63,15.59,15.59,16
20101001|2010-09-03 08:30,3,15.59,15.6,15.58,15.58,7
20101001|2010-09-03 09:00,3,15.57,15.62,15.57,15.61,43
20101001|2010-09-03 09:30,3,15.61,15.65,15.61,15.65,12
20101001|2010-09-03 10:00,3,15.63,15.65,15.63,15.65,4
20101001|2010-09-03 10:30,3,15.66,15.79,15.66,15.71,38
20101001|2010-09-03 11:00,3,15.63,15.64,15.63,15.64,7
20101001|2010-09-03 12:00,3,15.63,15.63,15.61,15.61,5
20101001|2010-09-03 12:30,3,15.61,15.63,15.6,15.63,12
20101001|2010-09-03 13:00,3,15.63,15.65,15.61,15.63,5
20101001|2010-09-03 13:30,3,15.64,15.66,15.64,15.66,5
20101001|2010-09-07 06:30,7,15.7,15.7,15.7,15.7,1
20101001|2010-09-07 07:00,7,15.66,15.66,15.63,15.63,18
20101001|2010-09-07 07:30,7,15.63,15.63,15.63,15.63,15
20101001|2010-09-07 08:00,7,15.63,15.63,15.63,15.63,3
20101001|2010-09-07 08:30,7,15.67,15.67,15.63,15.63,10
20101001|2010-09-07 09:30,7,15.63,15.63,15.63,15.63,7
20101001|2010-09-07 10:00,7,15.63,15.64,15.63,15.64,2
20101001|2010-09-07 10:30,7,15.65,15.7,15.63,15.63,56
20101001|2010-09-07 11:30,7,15.67,15.67,15.67,15.67,3
20101001|2010-09-07 12:00,7,15.66,15.67,15.65,15.67,9
20101001|2010-09-07 12:30,7,15.66,15.66,15.64,15.64,5
20101001|2010-09-07 13:00,7,15.68,15.69,15.64,15.69,14
20101001|2010-09-07 14:30,7,15.66,15.66,15.66,15.66,1
20101001|2010-09-07 15:00,7,15.66,15.66,15.66,15.66,5
20101001|2010-09-07 18:00,8,15.6,15.6,15.6,15.6,1
20101001|2010-09-08 08:00,8,15.62,15.63,15.62,15.63,6
20101001|2010-09-08 08:30,8,15.64,15.64,15.63,15.63,12
20101001|2010-09-08 10:00,8,15.61,15.65,15.61,15.65,36
20101001|2010-09-08 10:30,8,15.63,15.64,15.6,15.6,6
20101001|2010-09-08 11:00,8,15.64,15.7,15.64,15.69,54
20101001|2010-09-08 12:00,8,15.7,15.7,15.69,15.69,3
20101001|2010-09-08 12:30,8,15.69,15.69,15.69,15.69,2
20101001|2010-09-08 13:00,8,15.7,15.7,15.68,15.68,13
20101001|2010-09-08 14:00,8,15.68,15.68,15.68,15.68,3
20101001|2010-09-08 14:30,8,15.67,15.67,15.66,15.66,4
20101001|2010-09-08 20:00,9,15.7,15.7,15.7,15.7,1
20101001|2010-09-08 20:30,9,15.65,15.65,15.65,15.65,1
20101001|2010-09-09 07:00,9,15.67,15.67,15.67,15.67,1
20101001|2010-09-09 07:30,9,15.66,15.66,15.65,15.65,10
20101001|2010-09-09 08:00,9,15.69,15.69,15.69,15.69,2
20101001|2010-09-09 08:30,9,15.67,15.68,15.65,15.68,18
20101001|2010-09-09 09:00,9,15.65,15.68,15.65,15.67,12
20101001|2010-09-09 09:30,9,15.7,15.71,15.68,15.68,11
20101001|2010-09-09 10:00,9,15.68,15.7,15.68,15.68,11
20101001|2010-09-09 10:30,9,15.68,15.8,15.68,15.77,58
20101001|2010-09-09 11:00,9,15.78,15.8,15.76,15.77,47
20101001|2010-09-09 11:30,9,15.76,15.76,15.7,15.7,22
20101001|2010-09-09 12:00,9,15.7,15.74,15.7,15.73,17
20101001|2010-09-09 12:30,9,15.75,15.75,15.73,15.73,5
20101001|2010-09-09 13:00,9,15.75,15.76,15.73,15.75,16
20101001|2010-09-09 13:30,9,15.75,15.76,15.75,15.76,3
20101001|2010-09-09 14:30,9,15.75,15.75,15.75,15.75,2
20101001|2010-09-09 15:00,9,15.75,15.75,15.75,15.75,2
20101001|2010-09-10 08:30,10,15.67,15.67,15.67,15.67,1
20101001|2010-09-10 09:00,10,15.71,15.74,15.71,15.74,10
20101001|2010-09-10 09:30,10,15.75,15.75,15.75,15.75,4
20101001|2010-09-10 10:00,10,15.77,15.78,15.77,15.78,13
20101001|2010-09-10 10:30,10,15.76,15.8,15.75,15.75,21
20101001|2010-09-10 11:30,10,15.75,15.75,15.75,15.75,3
20101001|2010-09-10 12:30,10,15.75,15.79,15.75,15.79,8
20101001|2010-09-10 13:00,10,15.8,15.81,15.8,15.8,14
20101001|2010-09-10 13:30,10,15.81,15.82,15.81,15.82,7
20101001|2010-09-13 08:30,13,15.82,15.85,15.78,15.78,19
20101001|2010-09-13 09:00,13,15.78,15.8,15.78,15.8,9
20101001|2010-09-13 09:30,13,15.84,15.85,15.8,15.82,44
20101001|2010-09-13 10:00,13,15.82,15.84,15.82,15.84,17
20101001|2010-09-13 10:30,13,15.84,15.87,15.81,15.84,36
20101001|2010-09-13 11:00,13,15.83,15.87,15.81,15.81,27
20101001|2010-09-13 11:30,13,15.81,15.87,15.81,15.87,33
20101001|2010-09-13 12:00,13,15.89,15.92,15.87,15.92,18
20101001|2010-09-13 12:30,13,15.92,15.97,15.91,15.91,64
20101001|2010-09-13 13:00,13,15.93,15.93,15.91,15.93,23
20101001|2010-09-13 13:30,13,15.92,15.93,15.91,15.93,12
20101001|2010-09-13 14:00,13,15.95,15.95,15.95,15.95,38
20101001|2010-09-13 14:30,13,15.95,15.95,15.92,15.92,9
20101001|2010-09-13 21:00,14,15.97,16,15.97,16,28
20101001|2010-09-14 02:00,14,15.99,15.99,15.99,15.99,1
20101001|2010-09-14 04:00,14,16,16,16,16,24
20101001|2010-09-14 08:00,14,15.98,16,15.98,15.99,50
20101001|2010-09-14 08:30,14,16,16,15.99,15.99,14
20101001|2010-09-14 09:00,14,15.99,16.06,15.99,16.06,60
20101001|2010-09-14 09:30,14,16.02,16.04,16.01,16.04,32
20101001|2010-09-14 10:00,14,16.03,16.06,16,16,34
20101001|2010-09-14 10:30,14,16,16.02,15.95,15.96,272
20101001|2010-09-14 11:00,14,15.95,15.96,15.92,15.92,18
20101001|2010-09-14 12:00,14,15.93,15.95,15.93,15.95,4
20101001|2010-09-14 12:30,14,15.95,15.96,15.93,15.93,6
20101001|2010-09-14 13:00,14,15.93,15.93,15.9,15.92,62
20101001|2010-09-14 13:30,14,15.91,15.93,15.91,15.93,3
20101001|2010-09-14 15:00,14,15.93,15.94,15.93,15.93,5
20101001|2010-09-14 17:30,15,15.88,15.88,15.88,15.88,2
20101001|2010-09-14 19:00,15,15.96,15.97,15.96,15.97,4
20101001|2010-09-14 19:30,15,15.96,15.97,15.96,15.97,5
20101001|2010-09-14 21:30,15,15.97,15.97,15.97,15.97,2
20101001|2010-09-14 22:30,15,15.99,16,15.99,16,19
20101001|2010-09-14 23:30,15,16.01,16.01,16.01,16.01,3
20101001|2010-09-15 07:00,15,16.05,16.05,16.02,16.02,4
20101001|2010-09-15 08:00,15,16.05,16.05,16.02,16.02,6
20101001|2010-09-15 08:30,15,16.09,16.09,16.01,16.02,18
20101001|2010-09-15 09:00,15,16.05,16.1,16.01,16.01,38
20101001|2010-09-15 09:30,15,16.02,16.04,16.02,16.04,2
20101001|2010-09-15 10:00,15,16.02,16.03,16.02,16.03,9
20101001|2010-09-15 10:30,15,16.03,16.03,15.94,15.94,59
20101001|2010-09-15 11:00,15,15.94,15.96,15.92,15.94,13
20101001|2010-09-15 11:30,15,15.94,15.98,15.94,15.96,7
20101001|2010-09-15 12:00,15,15.96,15.96,15.95,15.95,4
20101001|2010-09-15 12:30,15,15.97,15.99,15.95,15.96,31
20101001|2010-09-15 13:00,15,15.95,15.95,15.89,15.91,98
20101001|2010-09-15 15:00,15,15.93,15.95,15.93,15.95,3
20101001|2010-09-16 07:00,16,15.97,15.97,15.97,15.97,3
20101001|2010-09-16 07:30,16,15.94,15.94,15.91,15.91,17
20101001|2010-09-16 08:00,16,15.93,15.95,15.91,15.92,17
20101001|2010-09-16 08:30,16,15.95,15.97,15.94,15.97,10
20101001|2010-09-16 09:00,16,15.98,16,15.98,16,16
20101001|2010-09-16 09:30,16,15.96,15.97,15.94,15.97,42
20101001|2010-09-16 10:00,16,15.95,15.96,15.95,15.96,3
20101001|2010-09-16 10:30,16,15.94,15.99,15.93,15.97,28
20101001|2010-09-16 11:00,16,15.99,16.05,15.99,16.05,35
20101001|2010-09-16 11:30,16,16.04,16.07,16.04,16.07,21
20101001|2010-09-16 12:00,16,16.07,16.12,16.07,16.12,43
20101001|2010-09-16 12:30,16,16.15,16.17,16.1,16.15,30
20101001|2010-09-16 13:00,16,16.15,16.16,16.13,16.16,17
20101001|2010-09-16 14:30,16,16.13,16.13,16.13,16.13,5
20101001|2010-09-16 17:00,17,16.15,16.2,16.15,16.2,25
20101001|2010-09-16 17:30,17,16.14,16.14,16.13,16.14,9
20101001|2010-09-16 19:00,17,16.14,16.17,16.1,16.17,7
20101001|2010-09-16 20:00,17,16.11,16.11,16.11,16.11,1
20101001|2010-09-16 21:00,17,16.16,16.17,16.16,16.16,46
20101001|2010-09-16 21:30,17,16.17,16.17,16.17,16.17,6
20101001|2010-09-16 22:00,17,16.2,16.2,16.2,16.2,1
20101001|2010-09-17 03:00,17,16.2,16.2,16.2,16.2,2
20101001|2010-09-17 05:30,17,16.2,16.2,16.2,16.2,2
20101001|2010-09-17 06:30,17,16.18,16.18,16.18,16.18,1
20101001|2010-09-17 07:30,17,16.15,16.15,16.15,16.15,1
20101001|2010-09-17 08:30,17,16.14,16.15,16.14,16.15,5
20101001|2010-09-17 09:00,17,16.15,16.16,16.14,16.16,10
20101001|2010-09-17 09:30,17,16.16,16.2,16.15,16.15,13
20101001|2010-09-17 10:00,17,16.18,16.24,16.18,16.21,20
20101001|2010-09-17 10:30,17,16.2,16.25,16.19,16.2,45
20101001|2010-09-17 11:00,17,16.2,16.2,16.2,16.2,5
20101001|2010-09-17 11:30,17,16.19,16.19,16.19,16.19,3
20101001|2010-09-17 12:00,17,16.18,16.18,16.18,16.18,8
20101001|2010-09-17 13:00,17,16.18,16.18,16.18,16.18,2
20101001|2010-09-17 13:30,17,16.2,16.2,16.2,16.2,3
20101001|2010-09-19 17:00,20,16.25,16.25,16.25,16.25,1
20101001|2010-09-19 19:00,20,16.22,16.22,16.22,16.22,4
20101001|2010-09-19 19:30,20,16.2,16.2,16.2,16.2,1
20101001|2010-09-20 05:00,20,16.22,16.22,16.22,16.22,1
20101001|2010-09-20 08:00,20,16.25,16.25,16.25,16.25,1
20101001|2010-09-20 08:30,20,16.25,16.27,16.25,16.27,10
20101001|2010-09-20 09:00,20,16.28,16.32,16.28,16.32,34
20101001|2010-09-20 09:30,20,16.3,16.32,16.29,16.29,11
20101001|2010-09-20 10:00,20,16.29,16.31,16.25,16.31,92
20101001|2010-09-20 10:30,20,16.31,16.4,16.29,16.39,27
20101001|2010-09-20 11:00,20,16.4,16.49,16.4,16.42,35
20101001|2010-09-20 11:30,20,16.41,16.43,16.37,16.37,11
20101001|2010-09-20 12:00,20,16.42,16.43,16.41,16.41,12
20101001|2010-09-20 12:30,20,16.41,16.43,16.4,16.4,18
20101001|2010-09-20 13:00,20,16.42,16.42,16.42,16.42,3
20101001|2010-09-20 13:30,20,16.4,16.4,16.4,16.4,2
20101001|2010-09-20 14:00,20,16.4,16.45,16.4,16.41,35
20101001|2010-09-20 15:00,20,16.41,16.41,16.41,16.41,1
20101001|2010-09-20 15:30,20,16.4,16.4,16.4,16.4,1
20101001|2010-09-21 08:00,21,16.42,16.42,16.37,16.37,2
20101001|2010-09-21 08:30,21,16.37,16.37,16.37,16.37,11
20101001|2010-09-21 09:00,21,16.34,16.34,16.31,16.31,4
20101001|2010-09-21 09:30,21,16.3,16.31,16.29,16.3,10
20101001|2010-09-21 10:00,21,16.3,16.32,16.2,16.2,36
20101001|2010-09-21 10:30,21,16.22,16.55,16.22,16.42,80
20101001|2010-09-21 11:00,21,16.43,16.44,16.4,16.44,16
20101001|2010-09-21 11:30,21,16.45,16.45,16.45,16.45,1
20101001|2010-09-21 12:00,21,16.45,16.45,16.43,16.43,3
20101001|2010-09-21 12:30,21,16.41,16.43,16.41,16.43,16
20101001|2010-09-21 13:00,21,16.44,16.47,16.42,16.42,12
20101001|2010-09-21 13:30,21,16.41,16.41,16.41,16.41,1
20101001|2010-09-21 15:00,21,16.43,16.43,16.43,16.43,2
20101001|2010-09-21 17:00,22,16.5,16.5,16.5,16.5,1
20101001|2010-09-22 01:30,22,16.43,16.43,16.43,16.43,9
20101001|2010-09-22 03:30,22,16.46,16.46,16.46,16.46,2
20101001|2010-09-22 06:30,22,16.42,16.42,16.42,16.42,6
20101001|2010-09-22 07:30,22,16.41,16.41,16.41,16.41,3
20101001|2010-09-22 08:00,22,16.44,16.46,16.44,16.46,10
20101001|2010-09-22 08:30,22,16.44,16.46,16.32,16.4,17
20101001|2010-09-22 09:00,22,16.43,16.45,16.43,16.45,7
20101001|2010-09-22 09:30,22,16.45,16.47,16.45,16.47,20
20101001|2010-09-22 10:00,22,16.48,16.5,16.48,16.49,11
20101001|2010-09-22 10:30,22,16.51,16.52,16.36,16.36,34
20101001|2010-09-22 11:00,22,16.4,16.4,16.35,16.37,11
20101001|2010-09-22 11:30,22,16.39,16.44,16.39,16.44,23
20101001|2010-09-22 12:00,22,16.4,16.4,16.38,16.38,6
20101001|2010-09-22 12:30,22,16.38,16.38,16.33,16.33,8
20101001|2010-09-22 13:00,22,16.34,16.37,16.34,16.37,5
20101001|2010-09-22 13:30,22,16.35,16.35,16.35,16.35,1
20101001|2010-09-22 14:00,22,16.37,16.37,16.37,16.37,1
20101001|2010-09-22 15:00,22,16.37,16.37,16.35,16.35,5
20101001|2010-09-22 15:30,22,16.35,16.35,16.35,16.35,2
20101001|2010-09-22 17:30,23,16.36,16.36,16.33,16.33,3
20101001|2010-09-22 18:00,23,16.34,16.34,16.34,16.34,1
20101001|2010-09-23 01:00,23,16.37,16.4,16.37,16.4,7
20101001|2010-09-23 06:00,23,16.4,16.4,16.4,16.4,1
20101001|2010-09-23 07:00,23,16.37,16.37,16.37,16.37,3
20101001|2010-09-23 07:30,23,16.33,16.33,16.33,16.33,1
20101001|2010-09-23 08:00,23,16.32,16.32,16.32,16.32,1
20101001|2010-09-23 08:30,23,16.33,16.34,16.33,16.34,2
20101001|2010-09-23 09:00,23,16.36,16.36,16.34,16.35,4
20101001|2010-09-23 10:00,23,16.4,16.41,16.39,16.39,6
20101001|2010-09-23 10:30,23,16.41,16.42,16.39,16.42,6
20101001|2010-09-23 11:00,23,16.41,16.45,16.41,16.45,6
20101001|2010-09-23 11:30,23,16.45,16.5,16.45,16.5,14
20101001|2010-09-23 12:00,23,16.5,16.51,16.46,16.51,11
20101001|2010-09-23 12:30,23,16.51,16.53,16.45,16.45,57
20101001|2010-09-23 13:00,23,16.49,16.5,16.46,16.5,7
20101001|2010-09-23 14:30,23,16.48,16.48,16.48,16.48,1
20101001|2010-09-23 15:00,23,16.5,16.5,16.5,16.5,1
20101001|2010-09-24 04:30,24,16.5,16.5,16.5,16.5,1
20101001|2010-09-24 07:00,24,16.53,16.54,16.53,16.54,3
20101001|2010-09-24 07:30,24,16.54,16.55,16.54,16.55,7
20101001|2010-09-24 09:00,24,16.5,16.51,16.5,16.51,4
20101001|2010-09-24 09:30,24,16.5,16.55,16.5,16.55,10
20101001|2010-09-24 10:00,24,16.51,16.53,16.5,16.5,17
20101001|2010-09-24 10:30,24,16.54,16.54,16.47,16.47,8
20101001|2010-09-24 11:00,24,16.48,16.51,16.48,16.51,8
20101001|2010-09-24 11:30,24,16.51,16.51,16.51,16.51,1
20101001|2010-09-24 12:00,24,16.53,16.53,16.53,16.53,1
20101001|2010-09-24 12:30,24,16.52,16.53,16.52,16.53,4
20101001|2010-09-24 13:00,24,16.5,16.53,16.5,16.52,7
20101001|2010-09-24 13:30,24,16.51,16.51,16.5,16.5,7
20101001|2010-09-26 17:00,27,16.54,16.55,16.54,16.55,4
20101001|2010-09-27 06:00,27,16.56,16.56,16.56,16.56,8
20101001|2010-09-27 08:00,27,16.57,16.57,16.57,16.57,2
20101001|2010-09-27 09:30,27,16.56,16.56,16.56,16.56,6
20101001|2010-09-27 10:00,27,16.55,16.55,16.54,16.54,2
20101001|2010-09-27 10:30,27,16.54,16.54,16.49,16.5,6
20101001|2010-09-27 11:00,27,16.51,16.51,16.51,16.51,2
20101001|2010-09-27 11:30,27,16.51,16.51,16.51,16.51,1
20101001|2010-09-27 12:00,27,16.51,16.51,16.51,16.51,9
20101001|2010-09-27 12:30,27,16.51,16.54,16.51,16.54,33
20101001|2010-09-27 13:00,27,16.54,16.55,16.54,16.54,13
20101001|2010-09-27 13:30,27,16.55,16.55,16.55,16.55,1
20101001|2010-09-28 07:30,28,16.54,16.54,16.54,16.54,4
20101001|2010-09-28 08:00,28,16.53,16.53,16.52,16.52,3
20101001|2010-09-28 09:00,28,16.51,16.51,16.51,16.51,1
20101001|2010-09-28 09:30,28,16.51,16.51,16.5,16.5,4
20101001|2010-09-28 10:00,28,16.5,16.5,16.5,16.5,6
20101001|2010-09-28 10:30,28,16.47,16.53,16.47,16.53,8
20101001|2010-09-28 11:00,28,16.51,16.52,16.51,16.52,2
20101001|2010-09-28 11:30,28,16.49,16.49,16.49,16.49,2
20101001|2010-09-28 13:00,28,16.48,16.52,16.47,16.47,5
20101001|2010-09-28 13:30,28,16.47,16.47,16.47,16.47,1
20101001|2010-09-28 14:00,28,16.49,16.49,16.49,16.49,1
20101001|2010-09-28 20:30,29,16.45,16.45,16.45,16.45,5
20101001|2010-09-29 07:30,29,16.42,16.42,16.42,16.42,1
20101001|2010-09-29 08:00,29,16.42,16.42,16.4,16.4,6
20101001|2010-09-29 08:30,29,16.4,16.43,16.4,16.4,11
20101001|2010-09-29 09:00,29,16.4,16.42,16.38,16.4,17
20101001|2010-09-29 09:30,29,16.42,16.44,16.4,16.44,70
20101001|2010-09-29 10:00,29,16.44,16.47,16.44,16.47,14
20101001|2010-09-29 10:30,29,16.46,16.55,16.45,16.55,26
20101001|2010-09-29 11:00,29,16.5,16.5,16.48,16.49,6
20101001|2010-09-29 12:00,29,16.55,16.57,16.55,16.55,12
20101001|2010-09-29 14:30,29,16.53,16.53,16.53,16.53,1
20101001|2010-09-30 09:00,30,16.57,16.58,16.57,16.58,9
20101001|2010-09-30 09:30,30,16.58,16.58,16.55,16.55,6
20101001|2010-09-30 10:00,30,16.55,16.55,16.53,16.53,7
20101001|2010-09-30 10:30,30,16.55,16.6,16.55,16.58,11
20101001|2010-09-30 11:30,30,16.6,16.62,16.6,16.6,19
20101001|2010-09-30 12:00,30,16.6,16.6,16.6,16.6,14
20101001|2010-09-30 12:30,30,16.62,16.62,16.62,16.62,1
20101001|2010-09-30 13:00,30,16.62,16.62,16.61,16.61,14
20101001|2010-09-30 14:00,30,16.57,16.57,16.57,16.57,2
20101001|2010-09-30 23:00,1,16.6,16.6,16.6,16.6,1
20101001|2010-10-01 03:30,1,16.63,16.63,16.63,16.63,3
20101001|2010-10-01 07:30,1,16.61,16.63,16.6,16.6,50
20101001|2010-10-01 08:00,1,16.6,16.62,16.59,16.62,10
20101001|2010-10-01 09:00,1,16.62,16.67,16.62,16.67,33
20101001|2010-10-01 09:30,1,16.65,16.65,16.65,16.65,6
20101001|2010-10-01 10:00,1,16.65,16.65,16.65,16.65,1
20101001|2010-10-01 10:30,1,16.63,16.65,16.63,16.65,7
20101001|2010-10-01 12:30,1,16.63,16.63,16.63,16.63,2
20101001|2010-10-01 13:00,1,16.62,16.64,16.57,16.61,39
20101001|2010-10-03 18:30,4,16.62,16.62,16.62,16.62,2
20101001|2010-10-03 19:00,4,16.65,16.65,16.62,16.62,2
20101001|2010-10-03 20:30,4,16.64,16.64,16.64,16.64,2
20101001|2010-10-03 21:30,4,16.65,16.65,16.65,16.65,1
20101001|2010-10-04 06:30,4,16.62,16.62,16.61,16.61,3
20101001|2010-10-04 07:30,4,16.63,16.64,16.63,16.64,2
20101001|2010-10-04 08:00,4,16.62,16.64,16.62,16.64,3
20101001|2010-10-04 08:30,4,16.6,16.6,16.6,16.6,1
20101001|2010-10-04 09:00,4,16.64,16.64,16.64,16.64,1
20101001|2010-10-04 09:30,4,16.58,16.58,16.58,16.58,1
20101001|2010-10-04 10:00,4,16.59,16.59,16.58,16.58,3
20101001|2010-10-04 10:30,4,16.58,16.62,16.56,16.58,17
20101001|2010-10-04 11:00,4,16.58,16.58,16.5,16.5,23
20101001|2010-10-04 11:30,4,16.5,16.5,16.48,16.48,20
20101001|2010-10-04 12:00,4,16.51,16.56,16.51,16.56,9
20101001|2010-10-04 12:30,4,16.54,16.57,16.54,16.54,5
20101001|2010-10-04 13:00,4,16.56,16.56,16.56,16.56,1
20101001|2010-10-04 15:30,4,16.53,16.53,16.53,16.53,3
20101001|2010-10-04 17:30,5,16.53,16.53,16.53,16.53,9
20101001|2010-10-04 19:30,5,16.53,16.53,16.53,16.53,1
20101001|2010-10-04 20:30,5,16.53,16.53,16.53,16.53,1
20101001|2010-10-05 07:30,5,16.55,16.55,16.55,16.55,1
20101001|2010-10-05 08:00,5,16.53,16.53,16.53,16.53,4
20101001|2010-10-05 08:30,5,16.53,16.55,16.52,16.52,10
20101001|2010-10-05 09:00,5,16.52,16.54,16.51,16.51,18
20101001|2010-10-05 09:30,5,16.52,16.56,16.49,16.56,36
20101001|2010-10-05 10:00,5,16.55,16.55,16.51,16.51,19
20101001|2010-10-05 10:30,5,16.52,16.61,16.45,16.6,75
20101001|2010-10-05 11:00,5,16.58,16.6,16.58,16.6,5
20101001|2010-10-05 11:30,5,16.58,16.6,16.58,16.6,3
20101001|2010-10-05 12:00,5,16.6,16.63,16.6,16.63,11
20101001|2010-10-05 12:30,5,16.6,16.63,16.6,16.63,9
20101001|2010-10-05 13:00,5,16.63,16.63,16.63,16.63,7
20101001|2010-10-05 13:30,5,16.63,16.63,16.63,16.63,1
20101001|2010-10-05 15:30,5,16.61,16.61,16.61,16.61,2
20101001|2010-10-05 17:00,6,16.64,16.64,16.63,16.63,3
20101001|2010-10-05 17:30,6,16.65,16.65,16.65,16.65,4
20101001|2010-10-05 21:00,6,16.65,16.7,16.65,16.7,13
20101001|2010-10-05 21:30,6,16.7,16.7,16.7,16.7,1
20101001|2010-10-05 22:00,6,16.66,16.66,16.66,16.66,1
20101001|2010-10-06 07:00,6,16.65,16.65,16.65,16.65,2
20101001|2010-10-06 08:30,6,16.69,16.7,16.69,16.7,7
20101001|2010-10-06 09:00,6,16.61,16.68,16.61,16.68,24
20101001|2010-10-06 09:30,6,16.68,16.71,16.68,16.71,4
20101001|2010-10-06 10:00,6,16.65,16.65,16.65,16.65,3
20101001|2010-10-06 10:30,6,16.64,16.73,16.64,16.73,21
20101001|2010-10-06 11:00,6,16.68,16.68,16.68,16.68,5
20101001|2010-10-06 11:30,6,16.72,16.72,16.72,16.72,2
20101001|2010-10-06 13:00,6,16.69,16.72,16.68,16.69,36
20101001|2010-10-06 13:30,6,16.68,16.68,16.68,16.68,2
20101001|2010-10-06 14:00,6,16.67,16.67,16.67,16.67,12
20101001|2010-10-06 14:30,6,16.67,16.67,16.67,16.67,2
20101001|2010-10-06 17:00,7,16.61,16.72,16.61,16.72,3
20101001|2010-10-07 07:30,7,16.67,16.7,16.67,16.7,4
20101001|2010-10-07 09:30,7,16.68,16.7,16.67,16.7,8
20101001|2010-10-07 10:00,7,16.7,16.7,16.7,16.7,2
20101001|2010-10-07 11:00,7,16.68,16.7,16.68,16.7,3
20101001|2010-10-07 12:00,7,16.69,16.69,16.69,16.69,1
20101001|2010-10-07 13:00,7,16.7,16.7,16.7,16.7,1
20101001|2010-10-08 07:30,8,16.72,16.73,16.72,16.73,3
20101001|2010-10-08 08:30,8,16.73,16.74,16.7,16.74,37
20101001|2010-10-08 09:00,8,16.74,16.75,16.7,16.73,25
20101001|2010-10-08 09:30,8,16.75,16.75,16.75,16.75,1
20101001|2010-10-08 10:00,8,16.74,16.77,16.74,16.77,17
20101001|2010-10-08 10:30,8,16.76,16.78,16.76,16.76,7
20101001|2010-10-08 11:00,8,16.76,16.79,16.76,16.77,21
20101001|2010-10-08 11:30,8,16.75,16.78,16.75,16.77,9
20101001|2010-10-08 12:00,8,16.76,16.76,16.76,16.76,2
20101001|2010-10-08 12:30,8,16.77,16.79,16.77,16.79,6
20101001|2010-10-10 22:00,11,16.85,16.85,16.85,16.85,1
20101001|2010-10-11 00:00,11,16.87,16.87,16.87,16.87,2
20101001|2010-10-11 02:00,11,16.86,16.86,16.86,16.86,1
20101001|2010-10-11 07:00,11,16.8,16.8,16.8,16.8,2
20101001|2010-10-11 08:00,11,16.8,16.8,16.8,16.8,1
20101001|2010-10-11 08:30,11,16.8,16.8,16.8,16.8,8
20101001|2010-10-11 09:00,11,16.8,16.8,16.8,16.8,15
20101001|2010-10-11 09:30,11,16.78,16.78,16.78,16.78,1
20101001|2010-10-11 10:00,11,16.8,16.8,16.8,16.8,2
20101001|2010-10-11 10:30,11,16.78,16.79,16.78,16.79,3
20101001|2010-10-11 13:00,11,16.8,16.8,16.8,16.8,1
20101001|2010-10-11 14:00,11,16.78,16.78,16.78,16.78,2
20101001|2010-10-11 17:30,12,16.79,16.8,16.79,16.8,3
20101001|2010-10-11 18:00,12,16.8,16.8,16.8,16.8,5
20101001|2010-10-11 20:30,12,16.8,16.8,16.8,16.8,5
20101001|2010-10-12 08:30,12,16.8,16.83,16.8,16.83,14
20101001|2010-10-12 10:00,12,16.78,16.78,16.77,16.77,4
20101001|2010-10-12 10:30,12,16.76,16.8,16.73,16.8,26
20101001|2010-10-12 12:00,12,16.77,16.8,16.77,16.8,4
20101001|2010-10-13 00:30,13,16.78,16.78,16.78,16.78,1
20101001|2010-10-13 07:30,13,16.8,16.8,16.8,16.8,2
20101001|2010-10-13 08:00,13,16.79,16.79,16.76,16.76,3
20101001|2010-10-13 09:00,13,16.79,16.8,16.79,16.8,3
20101001|2010-10-13 09:30,13,16.8,16.8,16.8,16.8,4
20101001|2010-10-13 10:30,13,16.77,16.77,16.77,16.77,1
20101001|2010-10-13 11:00,13,16.79,16.8,16.79,16.8,28
20101001|2010-10-13 12:00,13,16.8,16.84,16.8,16.84,6
20101001|2010-10-13 14:00,13,16.82,16.82,16.82,16.82,1
20101001|2010-10-13 19:30,14,16.81,16.81,16.81,16.81,15
20101001|2010-10-14 07:30,14,16.82,16.82,16.82,16.82,1
20101001|2010-10-14 09:00,14,16.82,16.82,16.82,16.82,3
20101001|2010-10-14 10:00,14,16.8,16.8,16.8,16.8,2
20101001|2010-10-14 10:30,14,16.8,16.84,16.8,16.84,15
20101001|2010-10-14 11:30,14,16.84,16.84,16.84,16.84,8
20101001|2010-10-14 12:00,14,16.81,16.82,16.81,16.82,21
20101001|2010-10-14 12:30,14,16.82,16.82,16.82,16.82,5
20101001|2010-10-14 13:00,14,16.82,16.82,16.82,16.82,4
20101001|2010-10-14 13:30,14,16.82,16.82,16.82,16.82,3
20101001|2010-10-14 14:00,14,16.82,16.82,16.81,16.81,30
20101001|2010-10-14 15:00,14,16.8,16.8,16.8,16.8,1
20101001|2010-10-14 20:00,15,16.83,16.83,16.83,16.83,3
20101001|2010-10-14 20:30,15,16.85,16.87,16.85,16.87,2
20101001|2010-10-15 07:30,15,16.84,16.84,16.84,16.84,2
20101001|2010-10-15 08:00,15,16.86,16.86,16.86,16.86,2
20101001|2010-10-15 08:30,15,16.87,16.88,16.87,16.88,11
20101001|2010-10-15 09:00,15,16.87,16.89,16.87,16.89,12
20101001|2010-10-15 09:30,15,16.87,16.89,16.87,16.89,10
20101001|2010-10-15 10:00,15,16.87,16.89,16.86,16.89,6
20101001|2010-10-15 10:30,15,16.86,16.87,16.8,16.82,60
20101001|2010-10-15 11:00,15,16.82,16.85,16.8,16.8,131
20101001|2010-10-15 11:30,15,16.83,16.83,16.82,16.82,8
20101001|2010-10-15 12:00,15,16.82,16.82,16.82,16.82,10
20101001|2010-10-15 12:30,15,16.82,16.83,16.82,16.82,88
20101001|2010-10-18 03:00,18,16.8,16.8,16.8,16.8,1
20101001|2010-10-18 07:00,18,16.82,16.82,16.82,16.82,1
20101001|2010-10-18 08:30,18,16.82,16.82,16.82,16.82,11
20101001|2010-10-18 09:00,18,16.83,16.83,16.83,16.83,10
20101001|2010-10-18 09:30,18,16.83,16.84,16.82,16.83,32
20101001|2010-10-18 10:00,18,16.83,16.83,16.83,16.83,20
20101001|2010-10-18 10:30,18,16.84,16.84,16.83,16.84,84
20101001|2010-10-18 11:00,18,16.85,16.85,16.85,16.85,1
20101001|2010-10-18 11:30,18,16.83,16.83,16.82,16.82,14
20101001|2010-10-18 12:00,18,16.83,16.83,16.82,16.82,24
20101001|2010-10-18 12:30,18,16.82,16.84,16.81,16.81,9
20101001|2010-10-18 13:00,18,16.82,16.84,16.81,16.82,9
20101001|2010-10-18 14:00,18,16.81,16.81,16.81,16.81,3
20101001|2010-10-18 15:00,18,16.82,16.82,16.81,16.81,5
20101001|2010-10-19 05:00,19,16.82,16.82,16.82,16.82,2
20101001|2010-10-19 06:30,19,16.81,16.81,16.81,16.81,1
20101001|2010-10-19 10:30,19,16.82,16.82,16.82,16.82,4
20101001|2010-10-19 11:00,19,16.84,16.84,16.84,16.84,1
20101001|2010-10-19 12:30,19,16.84,16.85,16.84,16.85,3
20101001|2010-10-19 13:00,19,16.83,16.83,16.83,16.83,1
20101001|2010-10-19 17:00,20,16.87,16.87,16.87,16.87,1
20101001|2010-10-20 09:30,20,16.84,16.86,16.84,16.86,4
20101001|2010-10-20 11:00,20,16.87,16.87,16.87,16.87,2
20101001|2010-10-20 12:00,20,16.86,16.86,16.86,16.86,1
20101001|2010-10-20 13:00,20,16.87,16.88,16.87,16.88,21
20101001|2010-10-21 03:00,21,16.86,16.86,16.86,16.86,2
20101001|2010-10-21 04:00,21,16.85,16.85,16.85,16.85,19
20101001|2010-10-21 07:00,21,16.87,16.87,16.87,16.87,2
20101001|2010-10-21 09:30,21,16.86,16.88,16.86,16.88,2
20101001|2010-10-21 12:00,21,16.87,16.87,16.87,16.87,1
20101001|2010-10-21 12:30,21,16.86,16.87,16.85,16.87,28
20101001|2010-10-21 13:00,21,16.87,16.88,16.87,16.88,7
20101001|2010-10-22 07:30,22,16.91,16.91,16.91,16.91,1
20101001|2010-10-22 08:00,22,16.88,16.88,16.88,16.88,1
20101001|2010-10-22 10:30,22,16.87,16.87,16.87,16.87,2
20101001|2010-10-22 12:00,22,16.88,16.88,16.88,16.88,4
20101001|2010-10-22 12:30,22,16.88,16.88,16.88,16.88,2
20101001|2010-10-25 12:30,25,16.87,16.87,16.86,16.86,4
20101001|2010-10-25 13:00,25,16.89,16.9,16.89,16.9,3
20101001|2010-10-25 15:00,25,16.89,16.89,16.89,16.89,1
20101001|2010-10-26 00:30,26,16.88,16.88,16.88,16.88,1
20101001|2010-10-26 10:30,26,16.87,16.9,16.87,16.9,2
20101001|2010-10-26 11:00,26,16.88,16.9,16.88,16.9,3
20101001|2010-10-26 13:00,26,16.88,16.88,16.88,16.88,9
20101001|2010-10-26 17:00,27,16.9,16.9,16.88,16.88,4
20101001|2010-10-26 18:00,27,16.89,16.89,16.89,16.89,1
20101001|2010-10-27 10:30,27,16.88,16.9,16.88,16.9,68
20101001|2010-10-27 11:30,27,16.9,16.9,16.9,16.9,1
20101001|2010-10-27 13:00,27,16.88,16.88,16.88,16.88,1
20101001|2010-10-27 15:30,27,16.88,16.88,16.88,16.88,8
20101001|2010-10-28 08:30,28,16.9,16.9,16.9,16.9,1
20101001|2010-10-28 13:00,28,16.86,16.86,16.86,16.86,1
20101001|2010-10-29 07:30,29,16.9,16.94,16.9,16.94,25
20101001|2010-10-29 08:30,29,16.91,16.94,16.91,16.94,2
20101001|2010-10-29 09:30,29,16.9,16.93,16.9,16.93,2
20101001|2010-10-29 10:00,29,16.91,16.91,16.91,16.91,1
20101001|2010-10-29 13:00,29,16.92,16.92,16.92,16.92,1
20101101|2009-02-20 10:30,20,15.32,15.32,15.32,15.32,1
20101101|2009-02-24 11:00,24,15.3,15.3,15.3,15.3,2
20101101|2009-03-06 09:30,6,15.4,15.4,15.4,15.4,1
20101101|2009-03-16 15:00,16,15.4,15.4,15.4,15.4,5
20101101|2009-03-18 12:00,18,15.45,15.45,15.45,15.45,1
20101101|2009-03-19 11:00,19,15.5,15.5,15.5,15.5,11
20101101|2009-03-19 11:30,19,15.52,15.52,15.52,15.52,1
20101101|2009-03-19 12:00,19,15.75,15.75,15.75,15.75,1
20101101|2009-03-19 13:00,19,15.75,15.75,15.75,15.75,1
20101101|2009-03-20 07:30,20,15.75,15.75,15.75,15.75,1
20101101|2009-03-24 12:00,24,15.75,15.75,15.75,15.75,7
20101101|2009-03-26 10:30,26,15.75,15.75,15.75,15.75,1
20101101|2009-03-30 22:30,31,15.75,15.75,15.75,15.75,2
20101101|2009-04-09 13:00,9,15.85,15.85,15.85,15.85,1
20101101|2009-04-13 10:30,13,15.85,15.85,15.85,15.85,1
20101101|2009-04-16 10:00,16,15.84,15.84,15.84,15.84,2
20101101|2009-04-16 13:30,16,15.85,15.85,15.85,15.85,3
20101101|2009-04-17 11:00,17,15.84,15.84,15.84,15.84,2
20101101|2009-05-11 11:30,11,15.8,15.84,15.8,15.84,2
20101101|2009-05-11 15:30,11,15.85,15.85,15.85,15.85,1
20101101|2009-05-13 11:30,13,15.86,15.86,15.86,15.86,1
20101101|2009-05-13 12:00,13,15.89,15.89,15.89,15.89,1
20101101|2009-05-13 13:00,13,15.93,15.93,15.9,15.9,2
20101101|2009-05-14 08:30,14,16.03,16.03,16.03,16.03,1
20101101|2009-05-15 10:30,15,15.86,15.92,15.86,15.92,3
20101101|2009-05-15 11:00,15,16,16.05,16,16.05,2
20101101|2009-05-19 10:00,19,15.95,15.95,15.95,15.95,1
20101101|2009-05-19 15:00,19,15.85,15.85,15.85,15.85,2
20101101|2009-05-20 10:00,20,16.05,16.08,16.05,16.08,2
20101101|2009-05-21 09:30,21,16.06,16.06,16.06,16.06,1
20101101|2009-05-21 13:00,21,16,16,15.99,15.99,3
20101101|2009-05-21 13:30,21,15.97,15.97,15.97,15.97,2
20101101|2009-05-22 10:00,22,15.95,15.95,15.95,15.95,1
20101101|2009-05-22 12:30,22,15.85,15.85,15.85,15.85,3
20101101|2009-05-22 13:00,22,15.85,15.85,15.85,15.85,1
20101101|2009-05-27 10:30,27,15.88,15.88,15.88,15.88,2
20101101|2009-05-27 11:30,27,15.89,15.89,15.89,15.89,1
20101101|2009-05-28 12:30,28,15.9,15.9,15.9,15.9,2
20101101|2009-06-01 13:00,1,15.95,15.95,15.95,15.95,1
20101101|2009-06-01 17:30,2,15.98,15.98,15.98,15.98,1
20101101|2009-06-02 10:30,2,15.95,15.99,15.95,15.99,3
20101101|2009-06-04 13:00,4,15.85,15.85,15.85,15.85,2
20101101|2009-06-04 13:30,4,15.94,15.94,15.94,15.94,1
20101101|2009-06-05 10:30,5,15.85,15.85,15.85,15.85,1
20101101|2009-06-05 11:30,5,15.85,15.85,15.85,15.85,1
20101101|2009-06-11 15:30,11,15.75,15.75,15.75,15.75,1
20101101|2009-06-17 11:00,17,15.66,15.66,15.66,15.66,2
20101101|2009-06-17 12:00,17,15.7,15.7,15.7,15.7,1
20101101|2009-06-17 12:30,17,15.78,15.78,15.78,15.78,1
20101101|2009-06-18 11:00,18,15.71,15.71,15.7,15.7,3
20101101|2009-06-18 11:30,18,15.68,15.77,15.68,15.77,3
20101101|2009-06-18 12:00,18,15.72,15.72,15.72,15.72,1
20101101|2009-06-19 12:00,19,15.54,15.74,15.54,15.65,3
20101101|2009-06-19 12:30,19,15.65,15.65,14.98,14.98,5
20101101|2009-06-22 12:30,22,15.16,15.26,15.16,15.26,4
20101101|2009-06-24 08:00,24,15.24,15.24,15.24,15.24,1
20101101|2009-06-24 12:00,24,15.19,15.19,15.19,15.19,1
20101101|2009-06-24 17:00,25,15.24,15.24,15.24,15.24,1
20101101|2009-06-25 11:00,25,15.25,15.25,15.25,15.25,1
20101101|2009-06-25 11:30,25,15.23,15.23,15.23,15.23,1
20101101|2009-06-25 12:30,25,15.2,15.2,15.2,15.2,4
20101101|2009-06-26 11:30,26,15.07,15.2,15.07,15.2,7
20101101|2009-06-29 12:30,29,15.25,15.25,15.25,15.25,1
20101101|2009-07-01 21:00,2,15.25,15.25,15.25,15.25,8
20101101|2009-07-01 22:00,2,15.26,15.26,15.26,15.26,1
20101101|2009-07-02 13:00,2,15.3,15.3,15.3,15.3,1
20101101|2009-07-06 12:00,6,15.25,15.25,15.25,15.25,2
20101101|2009-07-06 14:30,6,15.2,15.2,15.2,15.2,4
20101101|2009-07-06 15:00,6,15.2,15.2,15.2,15.2,3
20101101|2009-07-06 15:30,6,15.25,15.25,15.25,15.25,1
20101101|2009-07-07 13:00,7,15.25,15.25,15.25,15.25,1
20101101|2009-07-09 15:30,9,15.25,15.25,15.25,15.25,3
20101101|2009-07-10 07:00,10,15.25,15.25,15.25,15.25,3
20101101|2009-07-10 09:00,10,15.25,15.25,15.25,15.25,1
20101101|2009-07-14 12:30,14,15.32,15.32,15.32,15.32,6
20101101|2009-07-14 13:00,14,15.32,15.32,15.32,15.32,2
20101101|2009-07-15 09:00,15,15.39,15.5,15.39,15.5,9
20101101|2009-07-15 10:00,15,15.5,15.5,15.5,15.5,1
20101101|2009-07-16 09:00,16,15.55,15.55,15.55,15.55,1
20101101|2009-07-16 10:00,16,15.55,15.64,15.55,15.64,3
20101101|2009-07-16 13:00,16,15.7,15.74,15.7,15.74,2
20101101|2009-07-17 08:30,17,15.74,15.74,15.74,15.74,1
20101101|2009-07-17 11:00,17,15.74,15.74,15.74,15.74,1
20101101|2009-07-17 12:30,17,15.61,15.61,15.61,15.61,2
20101101|2009-07-17 13:00,17,15.74,15.74,15.74,15.74,1
20101101|2009-07-20 11:00,20,15.8,15.8,15.8,15.8,1
20101101|2009-07-20 12:00,20,15.8,15.87,15.8,15.87,6
20101101|2009-07-20 12:30,20,15.87,15.87,15.87,15.87,1
20101101|2009-07-20 17:00,21,15.79,15.79,15.79,15.79,1
20101101|2009-07-21 12:30,21,15.85,15.85,15.85,15.85,1
20101101|2009-07-21 13:00,21,15.82,15.82,15.82,15.82,1
20101101|2009-07-21 13:30,21,15.79,15.79,15.79,15.79,1
20101101|2009-07-22 18:30,23,15.85,15.86,15.85,15.86,2
20101101|2009-07-23 11:30,23,15.85,15.85,15.85,15.85,1
20101101|2009-07-23 12:30,23,15.89,15.89,15.89,15.89,1
20101101|2009-07-24 08:00,24,15.9,15.9,15.9,15.9,3
20101101|2009-07-27 09:00,27,15.9,15.9,15.9,15.9,1
20101101|2009-07-27 10:00,27,15.9,15.9,15.9,15.9,4
20101101|2009-07-29 08:30,29,15.88,15.88,15.88,15.88,13
20101101|2009-07-29 09:30,29,15.76,15.76,15.76,15.76,1
20101101|2009-07-29 13:00,29,15.72,15.72,15.72,15.72,1
20101101|2009-07-29 20:00,30,15.64,15.65,15.64,15.65,2
20101101|2009-07-30 11:30,30,15.7,15.7,15.7,15.7,1
20101101|2009-07-31 10:30,31,15.78,15.78,15.78,15.78,1
20101101|2009-08-03 11:00,3,15.7,15.85,15.7,15.82,5
20101101|2009-08-03 12:30,3,15.7,15.7,15.7,15.7,1
20101101|2009-08-03 13:00,3,15.81,15.81,15.81,15.81,1
20101101|2009-08-04 09:00,4,15.7,15.7,15.7,15.7,1
20101101|2009-08-04 12:00,4,15.6,15.6,15.6,15.6,2
20101101|2009-08-04 13:00,4,15.66,15.84,15.66,15.84,2
20101101|2009-08-05 06:00,5,15.71,15.71,15.71,15.71,1
20101101|2009-08-05 09:00,5,15.77,15.77,15.77,15.77,1
20101101|2009-08-05 12:30,5,15.75,15.75,15.75,15.75,5
20101101|2009-08-07 10:00,7,15.74,15.74,15.74,15.74,1
20101101|2009-08-07 11:00,7,15.75,15.75,15.75,15.75,1
20101101|2009-08-10 11:00,10,15.71,15.71,15.71,15.71,1
20101101|2009-08-10 15:00,10,15.75,15.75,15.75,15.75,1
20101101|2009-08-10 19:00,11,15.84,15.89,15.84,15.89,2
20101101|2009-08-11 07:00,11,15.73,15.73,15.73,15.73,3
20101101|2009-08-11 09:30,11,15.75,15.75,15.75,15.75,1
20101101|2009-08-11 21:00,12,15.9,15.99,15.9,15.99,3
20101101|2009-08-12 10:30,12,15.73,15.73,15.73,15.73,2
20101101|2009-08-12 11:00,12,15.71,15.85,15.71,15.85,2
20101101|2009-08-12 13:00,12,15.75,15.75,15.75,15.75,1
20101101|2009-08-13 11:30,13,15.71,15.71,15.71,15.71,1
20101101|2009-08-13 13:30,13,15.57,15.57,15.57,15.57,1
20101101|2009-08-13 15:30,13,15.69,15.69,15.69,15.69,4
20101101|2009-08-14 07:30,14,15.7,15.7,15.7,15.7,1
20101101|2009-08-14 08:00,14,15.69,15.69,15.69,15.69,1
20101101|2009-08-17 12:00,17,15.6,15.6,15.54,15.54,15
20101101|2009-08-17 12:30,17,15.54,15.54,15.54,15.54,1
20101101|2009-08-17 14:00,17,15.55,15.65,15.55,15.65,8
20101101|2009-08-17 15:00,17,15.5,15.5,15.34,15.34,9
20101101|2009-08-17 15:30,17,15.3,15.45,15.25,15.45,6
20101101|2009-08-18 07:30,18,15.47,15.47,15.47,15.47,4
20101101|2009-08-18 08:00,18,15.52,15.52,15.52,15.52,1
20101101|2009-08-18 10:00,18,15.49,15.49,15.49,15.49,1
20101101|2009-08-18 13:00,18,15.5,15.5,15.5,15.5,1
20101101|2009-08-18 13:30,18,15.5,15.5,15.5,15.5,1
20101101|2009-08-19 10:30,19,15.48,15.48,15.48,15.48,1
20101101|2009-08-19 11:30,19,15.48,15.48,15.48,15.48,3
20101101|2009-08-20 10:30,20,15.43,15.43,15.43,15.43,1
20101101|2009-08-20 13:30,20,15.45,15.45,15.45,15.45,1
20101101|2009-08-21 09:30,21,15.54,15.54,15.54,15.54,1
20101101|2009-08-21 10:30,21,15.55,15.55,15.55,15.55,2
20101101|2009-08-21 11:30,21,15.55,15.55,15.55,15.55,4
20101101|2009-08-21 12:00,21,15.64,15.64,15.64,15.64,1
20101101|2009-08-25 08:30,25,15.7,15.7,15.7,15.7,1
20101101|2009-08-26 08:30,26,15.65,15.65,15.65,15.65,1
20101101|2009-08-26 09:00,26,15.6,15.6,15.59,15.59,2
20101101|2009-08-26 14:00,26,15.41,15.41,15.41,15.41,1
20101101|2009-08-31 13:00,31,15.44,15.44,15.44,15.44,1
20101101|2009-09-01 08:00,1,15.6,15.6,15.6,15.6,1
20101101|2009-09-01 08:30,1,15.46,15.46,15.46,15.46,1
20101101|2009-09-01 10:00,1,15.45,15.45,15.45,15.45,1
20101101|2009-09-01 11:30,1,15.49,15.49,15.49,15.49,1
20101101|2009-09-02 08:00,2,15.6,15.6,15.6,15.6,1
20101101|2009-09-02 11:00,2,15.45,15.45,15.45,15.45,1
20101101|2009-09-02 12:00,2,15.43,15.43,15.43,15.43,1
20101101|2009-09-02 14:30,2,15.4,15.4,15.4,15.4,1
20101101|2009-09-04 09:30,4,15.41,15.41,15.41,15.41,1
20101101|2009-09-04 12:30,4,15.37,15.37,15.37,15.37,1
20101101|2009-09-08 07:30,8,15.3,15.3,15.3,15.3,1
20101101|2009-09-09 09:00,9,15.32,15.32,15.32,15.32,2
20101101|2009-09-09 09:30,9,15.32,15.32,15.32,15.32,1
20101101|2009-09-09 10:00,9,15.32,15.32,15.32,15.32,1
20101101|2009-09-09 11:30,9,15.25,15.25,15.25,15.25,1
20101101|2009-09-09 12:00,9,15.4,15.4,15.4,15.4,1
20101101|2009-09-10 10:30,10,15.4,15.4,15.4,15.4,1
20101101|2009-09-10 15:30,10,15.39,15.39,15.39,15.39,1
20101101|2009-09-11 06:30,11,15.4,15.4,15.4,15.4,1
20101101|2009-09-11 11:30,11,15.33,15.33,15.33,15.33,1
20101101|2009-09-11 12:00,11,15.36,15.45,15.36,15.45,11
20101101|2009-09-11 12:30,11,15.48,15.48,15.48,15.48,1
20101101|2009-09-11 13:00,11,15.55,15.55,15.55,15.55,2
20101101|2009-09-14 11:00,14,15.55,15.62,15.55,15.62,2
20101101|2009-09-14 11:30,14,15.56,15.56,15.56,15.56,4
20101101|2009-09-14 13:00,14,15.56,15.56,15.56,15.56,1
20101101|2009-09-15 09:30,15,15.55,15.55,15.55,15.55,4
20101101|2009-09-15 11:30,15,15.55,15.55,15.55,15.55,4
20101101|2009-09-15 12:00,15,15.6,15.62,15.6,15.62,8
20101101|2009-09-15 13:00,15,15.6,15.6,15.6,15.6,2
20101101|2009-09-16 11:00,16,15.58,15.58,15.58,15.58,1
20101101|2009-09-18 11:00,18,15.58,15.58,15.58,15.58,1
20101101|2009-09-21 11:00,21,15.69,15.79,15.69,15.79,3
20101101|2009-09-22 13:30,22,15.6,15.6,15.6,15.6,1
20101101|2009-09-23 11:00,23,15.62,15.62,15.62,15.62,1
20101101|2009-09-23 11:30,23,15.58,15.58,15.55,15.55,2
20101101|2009-09-23 12:30,23,15.67,15.67,15.67,15.67,1
20101101|2009-09-25 13:00,25,15.65,15.65,15.65,15.65,1
20101101|2009-10-01 12:00,1,15.59,15.59,15.59,15.59,3
20101101|2009-10-01 13:00,1,15.64,15.64,15.64,15.64,1
20101101|2009-10-01 15:00,1,15.55,15.55,15.55,15.55,1
20101101|2009-10-02 12:00,2,15.5,15.55,15.5,15.55,2
20101101|2009-10-05 09:00,5,15.51,15.51,15.51,15.51,5
20101101|2009-10-05 10:00,5,15.55,15.55,15.55,15.55,2
20101101|2009-10-05 10:30,5,15.55,15.55,15.55,15.55,5
20101101|2009-10-05 12:30,5,15.5,15.5,15.5,15.5,1
20101101|2009-10-05 13:00,5,15.55,15.55,15.55,15.55,1
20101101|2009-10-06 13:00,6,15.51,15.51,15.51,15.51,1
20101101|2009-10-06 15:00,6,15.51,15.51,15.51,15.51,4
20101101|2009-10-07 11:30,7,15.46,15.46,15.46,15.46,1
20101101|2009-10-07 12:00,7,15.45,15.45,15.45,15.45,1
20101101|2009-10-07 13:00,7,15.5,15.5,15.5,15.5,1
20101101|2009-10-08 07:00,8,15.57,15.57,15.57,15.57,1
20101101|2009-10-08 10:30,8,15.53,15.56,15.53,15.56,4
20101101|2009-10-08 13:00,8,15.45,15.57,15.45,15.57,3
20101101|2009-10-08 15:00,8,15.5,15.5,15.5,15.5,1
20101101|2009-10-12 09:00,12,15.58,15.62,15.58,15.6,5
20101101|2009-10-12 09:30,12,15.65,15.65,15.55,15.55,6
20101101|2009-10-12 10:00,12,15.55,15.55,15.55,15.55,3
20101101|2009-10-12 10:30,12,15.62,15.62,15.53,15.53,3
20101101|2009-10-12 11:30,12,15.54,15.55,15.54,15.55,4
20101101|2009-10-12 12:30,12,15.55,15.55,15.55,15.55,2
20101101|2009-10-12 13:00,12,15.55,15.63,15.55,15.63,2
20101101|2009-10-13 08:30,13,15.58,15.58,15.58,15.58,1
20101101|2009-10-13 09:00,13,15.65,15.65,15.65,15.65,1
20101101|2009-10-13 11:00,13,15.56,15.56,15.56,15.56,1
20101101|2009-10-13 12:30,13,15.56,15.56,15.55,15.55,3
20101101|2009-10-14 13:00,14,15.46,15.46,15.46,15.46,1
20101101|2009-10-14 14:30,14,15.48,15.48,15.48,15.48,1
20101101|2009-10-14 17:00,15,15.55,15.55,15.55,15.55,1
20101101|2009-10-15 09:00,15,15.46,15.54,15.46,15.54,2
20101101|2009-10-15 10:30,15,15.47,15.47,15.47,15.47,1
20101101|2009-10-15 11:00,15,15.5,15.55,15.5,15.55,6
20101101|2009-10-15 12:00,15,15.53,15.68,15.53,15.68,6
20101101|2009-10-15 15:30,15,15.6,15.6,15.6,15.6,2
20101101|2009-10-16 09:30,16,15.55,15.55,15.55,15.55,1
20101101|2009-10-16 10:00,16,15.55,15.55,15.55,15.55,1
20101101|2009-10-16 11:00,16,15.6,15.6,15.6,15.6,1
20101101|2009-10-16 11:30,16,15.55,15.55,15.55,15.55,1
20101101|2009-10-16 12:00,16,15.55,15.55,15.55,15.55,1
20101101|2009-10-16 13:00,16,15.64,15.64,15.61,15.61,2
20101101|2009-10-19 10:00,19,15.65,15.68,15.65,15.68,2
20101101|2009-10-19 11:30,19,15.68,15.68,15.68,15.68,1
20101101|2009-10-19 12:00,19,15.6,15.6,15.6,15.6,1
20101101|2009-10-19 12:30,19,15.6,15.6,15.6,15.6,1
20101101|2009-10-20 12:30,20,15.72,15.72,15.72,15.72,1
20101101|2009-10-20 13:00,20,15.74,15.74,15.74,15.74,1
20101101|2009-10-20 15:00,20,15.62,15.62,15.54,15.6,10
20101101|2009-10-21 09:00,21,15.62,15.62,15.62,15.62,1
20101101|2009-10-21 14:00,21,15.62,15.62,15.62,15.62,1
20101101|2009-10-21 15:30,21,15.62,15.67,15.62,15.67,2
20101101|2009-10-22 05:00,22,15.61,15.61,15.57,15.57,3
20101101|2009-10-22 11:30,22,15.62,15.62,15.62,15.62,1
20101101|2009-10-22 12:00,22,15.6,15.6,15.6,15.6,5
20101101|2009-10-22 13:00,22,15.6,15.6,15.6,15.6,2
20101101|2009-10-22 13:30,22,15.65,15.65,15.65,15.65,2
20101101|2009-10-23 08:30,23,15.6,15.6,15.6,15.6,6
20101101|2009-10-23 11:30,23,15.6,15.6,15.6,15.6,1
20101101|2009-10-23 12:00,23,15.63,15.63,15.63,15.63,1
20101101|2009-10-23 13:30,23,15.57,15.57,15.57,15.57,1
20101101|2009-10-26 09:00,26,15.67,15.67,15.67,15.67,5
20101101|2009-10-26 09:30,26,15.73,15.73,15.66,15.66,5
20101101|2009-10-26 10:30,26,15.59,15.59,15.59,15.59,1
20101101|2009-10-26 15:00,26,15.59,15.59,15.59,15.59,2
20101101|2009-10-26 15:30,26,15.55,15.55,15.55,15.55,2
20101101|2009-10-27 13:00,27,15.54,15.54,15.54,15.54,1
20101101|2009-10-27 13:30,27,15.52,15.52,15.5,15.5,2
20101101|2009-10-27 17:00,28,15.5,15.5,15.5,15.5,4
20101101|2009-10-29 09:00,29,15.54,15.54,15.54,15.54,1
20101101|2009-10-29 10:00,29,15.59,15.59,15.59,15.59,1
20101101|2009-10-29 10:30,29,15.53,15.6,15.53,15.6,2
20101101|2009-10-29 12:00,29,15.6,15.6,15.6,15.6,2
20101101|2009-10-29 14:00,29,15.66,15.66,15.66,15.66,4
20101101|2009-10-29 17:00,30,15.73,15.73,15.73,15.73,1
20101101|2009-10-30 10:30,30,15.65,15.65,15.65,15.65,4
20101101|2009-10-30 11:00,30,15.65,15.65,15.65,15.65,1
20101101|2009-10-30 11:30,30,15.65,15.65,15.62,15.62,4
20101101|2009-11-02 10:00,2,15.68,15.68,15.68,15.68,1
20101101|2009-11-02 10:30,2,15.65,15.65,15.65,15.65,1
20101101|2009-11-02 11:30,2,15.73,15.73,15.73,15.73,1
20101101|2009-11-02 12:30,2,15.57,15.57,15.57,15.57,1
20101101|2009-11-02 14:30,2,15.55,15.55,15.55,15.55,1
20101101|2009-11-03 08:00,3,15.7,15.7,15.7,15.7,5
20101101|2009-11-03 08:30,3,15.7,15.7,15.7,15.7,1
20101101|2009-11-03 09:30,3,15.7,15.7,15.65,15.65,6
20101101|2009-11-03 10:00,3,15.63,15.63,15.63,15.63,1
20101101|2009-11-03 10:30,3,15.63,15.63,15.63,15.63,2
20101101|2009-11-03 12:00,3,15.67,15.7,15.67,15.7,5
20101101|2009-11-03 12:30,3,15.7,15.7,15.7,15.7,16
20101101|2009-11-03 15:00,3,15.7,15.7,15.7,15.7,1
20101101|2009-11-04 09:30,4,15.63,15.63,15.63,15.63,1
20101101|2009-11-04 11:30,4,15.65,15.65,15.65,15.65,1
20101101|2009-11-04 13:00,4,15.72,15.72,15.72,15.72,1
20101101|2009-11-04 13:30,4,15.72,15.72,15.72,15.72,2
20101101|2009-11-05 07:30,5,15.72,15.72,15.72,15.72,1
20101101|2009-11-05 09:30,5,15.72,15.72,15.72,15.72,1
20101101|2009-11-05 10:00,5,15.72,15.72,15.72,15.72,5
20101101|2009-11-05 10:30,5,15.72,15.72,15.72,15.72,1
20101101|2009-11-05 11:00,5,15.72,15.72,15.72,15.72,1
20101101|2009-11-05 12:00,5,15.7,15.7,15.7,15.7,1
20101101|2009-11-05 12:30,5,15.72,15.72,15.72,15.72,16
20101101|2009-11-06 10:00,6,15.74,15.74,15.74,15.74,1
20101101|2009-11-06 10:30,6,15.72,15.72,15.72,15.72,2
20101101|2009-11-06 13:00,6,15.73,15.73,15.73,15.73,1
20101101|2009-11-06 13:30,6,15.71,15.71,15.71,15.71,3
20101101|2009-11-10 09:30,10,15.72,15.72,15.72,15.72,1
20101101|2009-11-10 10:00,10,15.73,15.73,15.73,15.73,1
20101101|2009-11-10 12:30,10,15.72,15.72,15.72,15.72,2
20101101|2009-11-10 13:00,10,15.74,15.74,15.74,15.74,1
20101101|2009-11-10 17:30,11,15.73,15.73,15.73,15.73,1
20101101|2009-11-11 10:30,11,15.72,15.72,15.72,15.72,1
20101101|2009-11-11 11:00,11,15.72,15.72,15.72,15.72,1
20101101|2009-11-11 12:00,11,15.72,15.72,15.72,15.72,2
20101101|2009-11-11 12:30,11,15.7,15.7,15.7,15.7,1
20101101|2009-11-11 13:00,11,15.72,15.73,15.72,15.73,6
20101101|2009-11-12 13:00,12,15.69,15.69,15.69,15.69,1
20101101|2009-11-12 14:00,12,15.67,15.67,15.67,15.67,1
20101101|2009-11-13 12:00,13,15.72,15.72,15.72,15.72,2
20101101|2009-11-17 10:30,17,15.72,15.75,15.72,15.75,3
20101101|2009-11-17 11:30,17,15.75,15.75,15.75,15.75,9
20101101|2009-11-17 12:30,17,15.75,15.75,15.75,15.75,6
20101101|2009-11-18 09:00,18,15.78,15.78,15.78,15.78,1
20101101|2009-11-18 10:00,18,15.8,15.8,15.8,15.8,8
20101101|2009-11-18 10:30,18,15.77,15.77,15.75,15.75,2
20101101|2009-11-18 11:00,18,15.72,15.72,15.72,15.72,1
20101101|2009-11-18 11:30,18,15.73,15.73,15.73,15.73,1
20101101|2009-11-19 08:00,19,15.75,15.75,15.75,15.75,1
20101101|2009-11-19 11:00,19,15.73,15.73,15.73,15.73,5
20101101|2009-11-20 09:30,20,15.73,15.75,15.73,15.73,6
20101101|2009-11-20 10:30,20,15.8,15.8,15.8,15.8,1
20101101|2009-11-20 11:00,20,15.85,15.9,15.85,15.89,5
20101101|2009-11-23 09:30,23,15.88,15.88,15.8,15.8,4
20101101|2009-11-23 10:30,23,15.76,15.86,15.76,15.86,2
20101101|2009-11-23 11:00,23,15.83,15.83,15.83,15.83,1
20101101|2009-11-24 10:00,24,15.83,15.83,15.83,15.83,2
20101101|2009-11-24 11:30,24,15.81,15.81,15.81,15.81,4
20101101|2009-11-24 13:30,24,15.85,15.85,15.85,15.85,2
20101101|2009-11-25 08:30,25,15.8,15.8,15.8,15.8,1
20101101|2009-11-25 10:00,25,15.85,15.85,15.85,15.85,1
20101101|2009-11-25 10:30,25,15.9,15.9,15.9,15.9,1
20101101|2009-11-25 12:00,25,15.9,15.93,15.9,15.93,2
20101101|2009-11-25 13:00,25,15.95,15.95,15.95,15.95,3
20101101|2009-11-30 08:30,30,15.94,15.95,15.94,15.95,4
20101101|2009-11-30 09:00,30,15.95,15.95,15.95,15.95,3
20101101|2009-11-30 09:30,30,15.95,15.95,15.95,15.95,3
20101101|2009-11-30 10:30,30,15.93,15.95,15.92,15.95,5
20101101|2009-11-30 13:30,30,15.95,16,15.95,16,23
20101101|2009-11-30 15:30,30,15.93,15.93,15.93,15.93,1
20101101|2009-12-01 09:00,1,16,16,16,16,2
20101101|2009-12-01 11:00,1,15.95,15.95,15.95,15.95,8
20101101|2009-12-01 11:30,1,15.95,15.95,15.95,15.95,2
20101101|2009-12-01 12:00,1,15.95,15.95,15.95,15.95,5
20101101|2009-12-01 13:00,1,15.95,15.95,15.95,15.95,5
20101101|2009-12-01 14:00,1,15.97,15.97,15.97,15.97,1
20101101|2009-12-02 07:30,2,15.97,15.97,15.97,15.97,1
20101101|2009-12-02 09:00,2,15.95,15.95,15.95,15.95,5
20101101|2009-12-02 09:30,2,15.96,15.96,15.95,15.95,4
20101101|2009-12-02 10:30,2,15.97,16,15.97,16,2
20101101|2009-12-02 12:00,2,15.95,15.95,15.95,15.95,6
20101101|2009-12-03 09:00,3,15.95,15.95,15.95,15.95,1
20101101|2009-12-03 10:00,3,15.95,15.95,15.95,15.95,1
20101101|2009-12-03 10:30,3,15.95,15.95,15.95,15.95,1
20101101|2009-12-03 11:30,3,15.96,15.96,15.96,15.96,1
20101101|2009-12-03 13:00,3,15.95,15.95,15.95,15.95,1
20101101|2009-12-03 13:30,3,15.95,16,15.95,16,2
20101101|2009-12-03 18:30,4,15.94,15.94,15.94,15.94,2
20101101|2009-12-04 10:00,4,15.94,15.94,15.94,15.94,1
20101101|2009-12-04 10:30,4,15.96,15.96,15.96,15.96,1
20101101|2009-12-04 11:00,4,15.96,15.96,15.96,15.96,4
20101101|2009-12-04 12:00,4,15.96,15.96,15.96,15.96,1
20101101|2009-12-04 12:30,4,15.95,15.95,15.95,15.95,13
20101101|2009-12-04 13:00,4,15.95,15.95,15.95,15.95,6
20101101|2009-12-07 09:00,7,15.94,15.94,15.94,15.94,4
20101101|2009-12-07 10:00,7,15.94,15.94,15.94,15.94,1
20101101|2009-12-07 11:00,7,15.94,15.95,15.94,15.95,2
20101101|2009-12-07 11:30,7,15.95,15.95,15.95,15.95,1
20101101|2009-12-07 12:00,7,15.95,15.95,15.95,15.95,2
20101101|2009-12-08 10:30,8,15.94,15.94,15.94,15.94,1
20101101|2009-12-08 13:00,8,15.95,15.95,15.95,15.95,1
20101101|2009-12-09 09:30,9,15.98,16,15.98,16,3
20101101|2009-12-09 11:00,9,15.96,15.96,15.96,15.96,1
20101101|2009-12-09 11:30,9,15.96,15.96,15.96,15.96,4
20101101|2009-12-09 12:00,9,15.96,15.96,15.96,15.96,5
20101101|2009-12-09 14:30,9,15.96,15.96,15.96,15.96,1
20101101|2009-12-09 15:00,9,15.96,15.96,15.96,15.96,1
20101101|2009-12-10 10:00,10,16,16,16,16,1
20101101|2009-12-10 11:00,10,15.99,15.99,15.99,15.99,1
20101101|2009-12-10 11:30,10,15.99,15.99,15.99,15.99,3
20101101|2009-12-11 08:00,11,16,16,16,16,2
20101101|2009-12-11 09:30,11,16,16,16,16,5
20101101|2009-12-11 10:00,11,16,16,16,16,2
20101101|2009-12-11 10:30,11,16,16,16,16,1
20101101|2009-12-11 11:00,11,15.98,15.98,15.98,15.98,2
20101101|2009-12-11 12:30,11,16.02,16.03,16.02,16.03,3
20101101|2009-12-14 09:30,14,16.05,16.05,16.05,16.05,1
20101101|2009-12-14 12:00,14,16,16,15.99,16,28
20101101|2009-12-14 12:30,14,16,16,16,16,5
20101101|2009-12-14 13:00,14,15.99,15.99,15.99,15.99,1
20101101|2009-12-14 14:30,14,16,16,16,16,5
20101101|2009-12-14 15:00,14,16,16,16,16,5
20101101|2009-12-15 07:30,15,15.99,15.99,15.99,15.99,1
20101101|2009-12-15 08:00,15,16,16,16,16,1
20101101|2009-12-15 08:30,15,15.99,15.99,15.97,15.97,5
20101101|2009-12-15 13:30,15,15.97,15.97,15.97,15.97,18
20101101|2009-12-16 08:00,16,15.97,15.97,15.97,15.97,1
20101101|2009-12-16 10:00,16,15.97,15.97,15.97,15.97,24
20101101|2009-12-16 11:00,16,15.97,15.97,15.97,15.97,1
20101101|2009-12-16 11:30,16,15.97,15.97,15.97,15.97,3
20101101|2009-12-16 12:00,16,15.95,15.95,15.95,15.95,3
20101101|2009-12-17 09:30,17,15.96,15.96,15.92,15.92,26
20101101|2009-12-17 11:00,17,15.94,15.94,15.9,15.9,64
20101101|2009-12-17 12:30,17,15.9,15.9,15.9,15.9,1
20101101|2009-12-17 13:30,17,15.9,15.9,15.9,15.9,1
20101101|2009-12-18 08:30,18,15.9,15.9,15.9,15.9,3
20101101|2009-12-18 10:00,18,15.92,15.92,15.92,15.92,1
20101101|2009-12-18 11:00,18,15.9,15.9,15.9,15.9,3
20101101|2009-12-18 11:30,18,15.9,15.9,15.9,15.9,1
20101101|2009-12-18 13:00,18,16,16,16,16,5
20101101|2009-12-21 09:00,21,15.93,15.95,15.93,15.95,2
20101101|2009-12-22 09:00,22,15.96,15.96,15.96,15.96,2
20101101|2009-12-22 09:30,22,15.96,15.96,15.95,15.95,5
20101101|2009-12-22 12:00,22,15.95,15.95,15.95,15.95,6
20101101|2009-12-22 12:30,22,15.95,15.95,15.95,15.95,8
20101101|2009-12-22 22:00,23,15.95,15.95,15.95,15.95,1
20101101|2009-12-23 09:00,23,15.95,15.95,15.95,15.95,2
20101101|2009-12-23 11:30,23,15.91,15.91,15.91,15.91,1
20101101|2009-12-23 12:30,23,15.95,15.95,15.95,15.95,5
20101101|2009-12-23 13:00,23,15.9,15.9,15.9,15.9,2
20101101|2009-12-23 14:00,23,15.85,15.85,15.85,15.85,4
20101101|2009-12-24 09:30,24,15.85,15.85,15.85,15.85,2
20101101|2009-12-27 17:00,28,15.81,15.81,15.81,15.81,2
20101101|2009-12-28 08:00,28,15.81,15.81,15.81,15.81,1
20101101|2009-12-28 09:00,28,15.81,15.81,15.81,15.81,5
20101101|2009-12-28 10:30,28,15.83,15.85,15.83,15.85,2
20101101|2009-12-28 11:30,28,15.85,15.85,15.85,15.85,1
20101101|2009-12-29 10:00,29,15.9,15.9,15.9,15.9,2
20101101|2009-12-30 07:00,30,15.89,15.89,15.89,15.89,2
20101101|2009-12-30 10:00,30,15.89,15.89,15.89,15.89,1
20101101|2009-12-30 19:30,31,15.87,15.87,15.87,15.87,5
20101101|2009-12-30 20:00,31,15.88,15.88,15.88,15.88,1
20101101|2009-12-30 20:30,31,15.88,15.88,15.88,15.88,1
20101101|2009-12-31 06:00,31,15.87,15.87,15.87,15.87,3
20101101|2009-12-31 10:00,31,15.87,15.87,15.87,15.87,2
20101101|2009-12-31 10:30,31,15.87,15.87,15.87,15.87,32
20101101|2009-12-31 11:30,31,15.87,15.87,15.87,15.87,1
20101101|2009-12-31 14:00,31,15.85,15.85,15.85,15.85,3
20101101|2010-01-04 06:00,4,15.86,15.86,15.86,15.86,2
20101101|2010-01-04 07:00,4,15.86,15.86,15.86,15.86,16
20101101|2010-01-04 09:00,4,15.85,15.85,15.85,15.85,1
20101101|2010-01-04 09:30,4,15.86,15.86,15.86,15.86,1
20101101|2010-01-04 10:00,4,15.86,15.86,15.85,15.85,3
20101101|2010-01-04 11:30,4,15.85,15.85,15.85,15.85,2
20101101|2010-01-04 12:00,4,15.85,15.85,15.85,15.85,2
20101101|2010-01-04 12:30,4,15.86,15.86,15.86,15.86,4
20101101|2010-01-04 13:00,4,15.86,15.86,15.86,15.86,1
20101101|2010-01-04 21:30,5,15.9,15.9,15.9,15.9,1
20101101|2010-01-05 06:30,5,15.87,15.87,15.87,15.87,2
20101101|2010-01-05 11:00,5,15.85,15.85,15.85,15.85,2
20101101|2010-01-06 09:30,6,15.83,15.83,15.83,15.83,12
20101101|2010-01-06 10:00,6,15.84,15.84,15.84,15.84,2
20101101|2010-01-06 11:00,6,15.81,15.81,15.81,15.81,1
20101101|2010-01-06 11:30,6,15.81,15.81,15.81,15.81,5
20101101|2010-01-06 12:30,6,15.82,15.82,15.82,15.82,5
20101101|2010-01-06 13:00,6,15.84,15.84,15.81,15.81,2
20101101|2010-01-06 14:00,6,15.84,15.84,15.82,15.82,7
20101101|2010-01-06 15:00,6,15.81,15.82,15.81,15.82,3
20101101|2010-01-07 06:30,7,15.81,15.81,15.81,15.81,4
20101101|2010-01-07 07:30,7,15.81,15.81,15.81,15.81,36
20101101|2010-01-07 09:30,7,15.81,15.85,15.81,15.85,2
20101101|2010-01-07 10:00,7,15.85,15.85,15.85,15.85,1
20101101|2010-01-07 10:30,7,15.81,15.81,15.81,15.81,1
20101101|2010-01-07 15:30,7,15.81,15.81,15.81,15.81,1
20101101|2010-01-08 07:30,8,15.81,15.81,15.81,15.81,1
20101101|2010-01-08 08:30,8,15.82,15.82,15.82,15.82,20
20101101|2010-01-08 09:00,8,15.8,15.8,15.8,15.8,3
20101101|2010-01-08 10:00,8,15.81,15.81,15.81,15.81,1
20101101|2010-01-08 11:30,8,15.8,15.8,15.8,15.8,1
20101101|2010-01-08 13:00,8,15.82,15.82,15.82,15.82,1
20101101|2010-01-11 09:30,11,15.84,15.84,15.84,15.84,1
20101101|2010-01-11 12:00,11,15.8,15.8,15.8,15.8,10
20101101|2010-01-11 12:30,11,15.79,15.79,15.79,15.79,1
20101101|2010-01-11 14:30,11,15.79,15.79,15.78,15.78,15
20101101|2010-01-12 08:30,12,15.79,15.84,15.79,15.84,3
20101101|2010-01-12 10:00,12,15.79,15.79,15.78,15.78,2
20101101|2010-01-12 11:00,12,15.79,15.79,15.79,15.79,5
20101101|2010-01-12 12:00,12,15.78,15.78,15.78,15.78,1
20101101|2010-01-12 12:30,12,15.78,15.78,15.78,15.78,1
20101101|2010-01-12 13:30,12,15.77,15.77,15.75,15.75,24
20101101|2010-01-13 09:30,13,15.79,15.81,15.79,15.81,4
20101101|2010-01-13 10:00,13,15.81,15.81,15.81,15.81,14
20101101|2010-01-13 10:30,13,15.75,15.78,15.75,15.78,11
20101101|2010-01-13 12:30,13,15.83,15.83,15.83,15.83,11
20101101|2010-01-13 13:00,13,15.75,15.78,15.75,15.78,2
20101101|2010-01-13 13:30,13,15.86,15.86,15.86,15.86,1
20101101|2010-01-13 14:00,13,15.81,15.81,15.81,15.81,1
20101101|2010-01-14 09:00,14,15.8,15.8,15.77,15.79,13
20101101|2010-01-14 13:00,14,15.73,15.73,15.73,15.73,2
20101101|2010-01-14 22:00,15,15.8,15.8,15.8,15.8,7
20101101|2010-01-15 08:00,15,15.82,15.82,15.82,15.82,4
20101101|2010-01-15 09:00,15,15.8,15.8,15.8,15.8,2
20101101|2010-01-15 09:30,15,15.85,15.87,15.85,15.87,8
20101101|2010-01-15 10:30,15,15.9,15.9,15.85,15.85,16
20101101|2010-01-15 11:00,15,15.85,15.92,15.85,15.92,9
20101101|2010-01-15 11:30,15,15.95,16,15.95,16,2
20101101|2010-01-15 12:00,15,16,16.05,16,16.05,12
20101101|2010-01-15 12:30,15,15.99,15.99,15.99,15.99,10
20101101|2010-01-15 13:00,15,15.99,15.99,15.99,15.99,1
20101101|2010-01-18 17:00,19,16.06,16.06,16.06,16.06,1
20101101|2010-01-19 07:00,19,15.99,15.99,15.99,15.99,3
20101101|2010-01-19 08:30,19,15.99,16,15.99,16,7
20101101|2010-01-19 10:30,19,15.97,15.97,15.97,15.97,5
20101101|2010-01-19 11:30,19,15.82,15.9,15.82,15.9,2
20101101|2010-01-19 13:30,19,15.82,15.82,15.81,15.81,4
20101101|2010-01-19 14:00,19,15.81,15.82,15.81,15.82,9
20101101|2010-01-19 14:30,19,15.85,15.91,15.85,15.91,10
20101101|2010-01-20 09:30,20,15.74,15.78,15.73,15.73,4
20101101|2010-01-20 10:30,20,15.73,15.73,15.73,15.73,2
20101101|2010-01-20 11:30,20,15.8,15.8,15.8,15.8,1
20101101|2010-01-20 13:00,20,15.73,15.73,15.73,15.73,1
20101101|2010-01-20 13:30,20,15.75,15.75,15.73,15.73,16
20101101|2010-01-21 10:00,21,15.8,15.8,15.73,15.73,10
20101101|2010-01-21 11:00,21,15.75,15.75,15.75,15.75,6
20101101|2010-01-22 08:30,22,15.8,15.8,15.8,15.8,1
20101101|2010-01-22 09:30,22,15.74,15.74,15.73,15.73,2
20101101|2010-01-22 10:30,22,15.75,15.75,15.75,15.75,1
20101101|2010-01-22 11:00,22,15.76,15.76,15.76,15.76,2
20101101|2010-01-22 11:30,22,15.79,15.79,15.79,15.79,9
20101101|2010-01-25 08:00,25,15.79,15.79,15.79,15.79,1
20101101|2010-01-25 10:00,25,15.76,15.76,15.74,15.74,4
20101101|2010-01-25 11:30,25,15.75,15.75,15.75,15.75,3
20101101|2010-01-25 12:30,25,15.75,15.75,15.75,15.75,1
20101101|2010-01-26 09:00,26,15.8,15.8,15.8,15.8,2
20101101|2010-01-26 09:30,26,15.74,15.74,15.72,15.73,9
20101101|2010-01-26 10:00,26,15.71,15.71,15.71,15.71,1
20101101|2010-01-26 12:00,26,15.71,15.71,15.71,15.71,2
20101101|2010-01-26 12:30,26,15.71,15.71,15.71,15.71,2
20101101|2010-01-26 13:00,26,15.71,15.71,15.71,15.71,2
20101101|2010-01-27 08:30,27,15.71,15.71,15.71,15.71,25
20101101|2010-01-27 09:00,27,15.7,15.7,15.69,15.69,6
20101101|2010-01-27 09:30,27,15.69,15.69,15.68,15.68,14
20101101|2010-01-27 10:00,27,15.68,15.68,15.67,15.67,8
20101101|2010-01-27 10:30,27,15.67,15.67,15.67,15.67,1
20101101|2010-01-27 11:00,27,15.67,15.67,15.65,15.65,28
20101101|2010-01-27 11:30,27,15.65,15.65,15.65,15.65,16
20101101|2010-01-27 12:00,27,15.65,15.65,15.65,15.65,1
20101101|2010-01-27 12:30,27,15.65,15.65,15.65,15.65,8
20101101|2010-01-27 13:00,27,15.63,15.63,15.63,15.63,1
20101101|2010-01-27 14:00,27,15.63,15.63,15.63,15.63,3
20101101|2010-01-27 14:30,27,15.63,15.63,15.63,15.63,8
20101101|2010-01-27 15:30,27,15.61,15.61,15.61,15.61,4
20101101|2010-01-28 09:30,28,15.61,15.61,15.61,15.61,8
20101101|2010-01-28 11:00,28,15.59,15.59,15.59,15.59,1
20101101|2010-01-28 12:30,28,15.59,15.59,15.58,15.58,7
20101101|2010-01-28 13:00,28,15.58,15.58,15.58,15.58,1
20101101|2010-01-28 19:00,29,15.6,15.6,15.6,15.6,2
20101101|2010-01-29 10:00,29,15.57,15.57,15.57,15.57,9
20101101|2010-01-29 10:30,29,15.57,15.57,15.57,15.57,14
20101101|2010-01-29 11:30,29,15.58,15.58,15.58,15.58,1
20101101|2010-01-29 12:00,29,15.58,15.58,15.58,15.58,2
20101101|2010-01-29 12:30,29,15.55,15.55,15.55,15.55,1
20101101|2010-01-29 13:00,29,15.53,15.53,15.53,15.53,1
20101101|2010-01-31 17:00,1,15.55,15.55,15.55,15.55,4
20101101|2010-02-01 07:30,1,15.52,15.52,15.5,15.5,14
20101101|2010-02-01 08:00,1,15.5,15.5,15.5,15.5,6
20101101|2010-02-01 09:00,1,15.48,15.48,15.48,15.48,5
20101101|2010-02-01 09:30,1,15.48,15.48,15.48,15.48,7
20101101|2010-02-01 10:00,1,15.46,15.46,15.46,15.46,2
20101101|2010-02-01 10:30,1,15.46,15.46,15.46,15.46,10
20101101|2010-02-01 11:30,1,15.35,15.35,15.35,15.35,1
20101101|2010-02-01 12:00,1,15.35,15.35,15,15,6
20101101|2010-02-01 12:30,1,15.25,15.25,15.25,15.25,1
20101101|2010-02-01 13:00,1,15.2,15.2,15.2,15.2,1
20101101|2010-02-02 09:00,2,15.2,15.21,15.15,15.17,8
20101101|2010-02-02 09:30,2,15.2,15.2,15.2,15.2,7
20101101|2010-02-02 10:30,2,15.2,15.2,15.2,15.2,1
20101101|2010-02-02 11:00,2,15.2,15.2,15.2,15.2,2
20101101|2010-02-02 12:30,2,15.29,15.29,15.29,15.29,2
20101101|2010-02-02 14:00,2,15.3,15.3,15.3,15.3,5
20101101|2010-02-03 07:30,3,15.34,15.34,15.34,15.34,1
20101101|2010-02-03 08:30,3,15.34,15.34,15.34,15.34,10
20101101|2010-02-03 09:00,3,15.34,15.35,15.33,15.35,17
20101101|2010-02-03 10:00,3,15.37,15.37,15.37,15.37,1
20101101|2010-02-03 10:30,3,15.37,15.37,15.35,15.35,30
20101101|2010-02-03 13:00,3,15.4,15.4,15.4,15.4,1
20101101|2010-02-04 08:30,4,15.38,15.38,15.38,15.38,20
20101101|2010-02-04 09:00,4,15.37,15.37,15.36,15.36,21
20101101|2010-02-04 11:30,4,15.37,15.37,15.37,15.37,3
20101101|2010-02-04 13:30,4,15.4,15.4,15.4,15.4,5
20101101|2010-02-04 15:00,4,15.36,15.42,15.35,15.42,3
20101101|2010-02-04 21:00,5,15.35,15.35,15.35,15.35,2
20101101|2010-02-05 07:00,5,15.4,15.4,15.4,15.4,1
20101101|2010-02-05 07:30,5,15.42,15.45,15.42,15.45,6
20101101|2010-02-05 08:00,5,15.44,15.44,15.44,15.44,1
20101101|2010-02-05 08:30,5,15.44,15.44,15.44,15.44,15
20101101|2010-02-05 10:00,5,15.43,15.43,15.3,15.3,23
20101101|2010-02-05 11:00,5,15.37,15.37,15.37,15.37,3
20101101|2010-02-05 11:30,5,15.35,15.35,15.35,15.35,1
20101101|2010-02-05 12:30,5,15.32,15.32,15.32,15.32,1
20101101|2010-02-05 13:00,5,15.25,15.25,15.25,15.25,1
20101101|2010-02-08 10:00,8,15.2,15.2,15.2,15.2,1
20101101|2010-02-08 11:00,8,15.2,15.2,15.2,15.2,2
20101101|2010-02-08 11:30,8,15.2,15.2,15.2,15.2,1
20101101|2010-02-08 14:00,8,15.25,15.25,15.25,15.25,1
20101101|2010-02-08 18:00,9,15.21,15.21,15.21,15.21,1
20101101|2010-02-09 09:30,9,15.22,15.22,15.21,15.21,4
20101101|2010-02-09 10:00,9,15.23,15.23,15.2,15.2,7
20101101|2010-02-09 11:30,9,15.2,15.2,15.19,15.19,12
20101101|2010-02-09 13:00,9,15.17,15.17,15.17,15.17,1
20101101|2010-02-09 14:00,9,15.2,15.2,15.2,15.2,1
20101101|2010-02-09 14:30,9,15.2,15.2,15.2,15.2,1
20101101|2010-02-09 15:00,9,15.2,15.2,15.2,15.2,1
20101101|2010-02-10 09:00,10,15.17,15.17,15.17,15.17,3
20101101|2010-02-10 10:00,10,15.16,15.16,15.16,15.16,2
20101101|2010-02-10 10:30,10,15.17,15.17,15.17,15.17,1
20101101|2010-02-10 11:00,10,15.21,15.25,15.21,15.25,14
20101101|2010-02-10 11:30,10,15.29,15.3,15.28,15.3,16
20101101|2010-02-10 12:00,10,15.3,15.49,15.3,15.49,12
20101101|2010-02-10 12:30,10,15.49,15.49,15.49,15.49,1
20101101|2010-02-10 13:30,10,15.49,15.5,15.49,15.5,2
20101101|2010-02-10 14:30,10,15.51,15.51,15.51,15.51,1
20101101|2010-02-10 15:30,10,15.5,15.5,15.5,15.5,3
20101101|2010-02-11 10:00,11,15.45,15.45,15.4,15.4,6
20101101|2010-02-11 11:00,11,15.29,15.29,15.29,15.29,5
20101101|2010-02-11 12:00,11,15.39,15.39,15.39,15.39,2
20101101|2010-02-12 10:30,12,15.22,15.22,15.22,15.22,1
20101101|2010-02-12 13:00,12,15.28,15.28,15.28,15.28,1
20101101|2010-02-16 10:00,16,15.27,15.27,15.27,15.27,1
20101101|2010-02-16 10:30,16,15.25,15.25,15.2,15.2,11
20101101|2010-02-16 11:00,16,15.18,15.18,15.15,15.15,2
20101101|2010-02-16 11:30,16,15.11,15.11,15.11,15.11,1
20101101|2010-02-16 12:00,16,15.11,15.11,15.07,15.07,3
20101101|2010-02-16 13:00,16,15.17,15.17,15.17,15.17,1
20101101|2010-02-17 07:30,17,15.15,15.22,15.15,15.22,4
20101101|2010-02-17 10:30,17,15.08,15.08,15.08,15.08,2
20101101|2010-02-17 13:00,17,15.1,15.1,15.1,15.1,1
20101101|2010-02-18 07:00,18,15.06,15.06,15,15,16
20101101|2010-02-18 07:30,18,15,15,15,15,1
20101101|2010-02-18 10:00,18,15.05,15.15,15.05,15.1,17
20101101|2010-02-18 10:30,18,15.1,15.1,15.1,15.1,2
20101101|2010-02-18 11:00,18,15.1,15.1,15.1,15.1,2
20101101|2010-02-18 14:30,18,15.1,15.1,15.1,15.1,1
20101101|2010-02-18 15:00,18,15,15,15,15,1
20101101|2010-02-19 08:30,19,15.05,15.1,15.05,15.1,3
20101101|2010-02-19 09:30,19,15,15,15,15,2
20101101|2010-02-19 13:00,19,15,15,15,15,1
20101101|2010-02-22 09:30,22,14.97,14.97,14.97,14.97,1
20101101|2010-02-22 10:00,22,14.95,14.95,14.9,14.9,2
20101101|2010-02-22 10:30,22,14.98,15,14.98,14.98,7
20101101|2010-02-22 11:00,22,14.9,14.95,14.82,14.95,10
20101101|2010-02-22 12:00,22,14.95,14.98,14.95,14.98,4
20101101|2010-02-22 13:30,22,14.88,14.88,14.88,14.88,1
20101101|2010-02-22 15:30,22,14.88,14.88,14.88,14.88,1
20101101|2010-02-23 09:30,23,14.98,14.98,14.98,14.98,3
20101101|2010-02-23 10:00,23,14.98,15,14.98,15,9
20101101|2010-02-23 10:30,23,15.01,15.04,15.01,15.04,6
20101101|2010-02-23 11:30,23,14.9,14.9,14.9,14.9,1
20101101|2010-02-23 12:30,23,14.9,14.9,14.9,14.9,1
20101101|2010-02-23 13:00,23,14.83,14.85,14.8,14.81,11
20101101|2010-02-24 08:00,24,14.87,14.87,14.87,14.87,3
20101101|2010-02-24 08:30,24,14.85,14.85,14.83,14.83,7
20101101|2010-02-24 09:00,24,14.83,14.83,14.83,14.83,2
20101101|2010-02-24 09:30,24,14.84,14.84,14.84,14.84,3
20101101|2010-02-24 10:30,24,14.83,14.83,14.83,14.83,14
20101101|2010-02-24 11:00,24,14.81,14.82,14.81,14.82,3
20101101|2010-02-24 12:30,24,14.87,14.87,14.87,14.87,1
20101101|2010-02-24 13:00,24,14.88,14.9,14.88,14.9,4
20101101|2010-02-25 09:30,25,14.8,14.85,14.8,14.85,5
20101101|2010-02-25 10:00,25,14.82,14.82,14.82,14.82,4
20101101|2010-02-25 10:30,25,14.82,14.82,14.82,14.82,12
20101101|2010-02-25 11:00,25,14.8,14.8,14.8,14.8,1
20101101|2010-02-25 12:00,25,14.79,14.79,14.77,14.77,14
20101101|2010-02-25 12:30,25,14.77,14.77,14.77,14.77,1
20101101|2010-02-25 13:00,25,14.77,14.8,14.77,14.8,2
20101101|2010-02-25 13:30,25,14.75,14.75,14.75,14.75,10
20101101|2010-02-26 10:00,26,14.7,14.7,14.7,14.7,1
20101101|2010-02-26 10:30,26,14.7,14.7,14.65,14.65,8
20101101|2010-02-26 11:30,26,14.75,14.78,14.75,14.78,3
20101101|2010-02-26 12:00,26,14.8,14.8,14.8,14.8,3
20101101|2010-02-26 13:00,26,14.8,14.8,14.8,14.8,4
20101101|2010-03-01 09:00,1,14.78,14.78,14.78,14.78,2
20101101|2010-03-01 09:30,1,14.75,14.75,14.75,14.75,1
20101101|2010-03-01 11:30,1,14.92,14.92,14.92,14.92,1
20101101|2010-03-01 14:00,1,14.82,14.82,14.82,14.82,1
20101101|2010-03-02 07:30,2,14.9,14.9,14.9,14.9,2
20101101|2010-03-02 09:00,2,14.9,14.9,14.9,14.9,3
20101101|2010-03-02 09:30,2,14.92,14.92,14.92,14.92,1
20101101|2010-03-02 11:30,2,14.94,14.94,14.94,14.94,2
20101101|2010-03-02 12:00,2,14.98,14.98,14.98,14.98,5
20101101|2010-03-02 12:30,2,14.95,15,14.95,15,10
20101101|2010-03-02 13:00,2,15,15,15,15,2
20101101|2010-03-02 15:30,2,15,15,15,15,1
20101101|2010-03-02 17:00,3,15.05,15.05,15.05,15.05,1
20101101|2010-03-03 07:00,3,15.05,15.05,15.05,15.05,1
20101101|2010-03-03 10:30,3,14.95,14.95,14.95,14.95,1
20101101|2010-03-03 11:00,3,14.95,14.95,14.95,14.95,1
20101101|2010-03-04 08:30,4,14.9,14.9,14.9,14.9,1
20101101|2010-03-04 09:30,4,14.88,14.88,14.88,14.88,2
20101101|2010-03-04 10:00,4,14.88,14.88,14.88,14.88,1
20101101|2010-03-04 12:30,4,14.93,14.93,14.93,14.93,1
20101101|2010-03-04 13:00,4,14.95,14.98,14.95,14.98,4
20101101|2010-03-05 11:00,5,14.98,14.98,14.98,14.98,3
20101101|2010-03-05 11:30,5,14.95,14.95,14.95,14.95,1
20101101|2010-03-05 12:00,5,15,15,14.98,14.98,8
20101101|2010-03-05 13:00,5,15,15,15,15,6
20101101|2010-03-08 09:30,8,14.95,14.95,14.95,14.95,1
20101101|2010-03-08 10:30,8,14.95,14.95,14.95,14.95,6
20101101|2010-03-08 11:30,8,14.95,15,14.95,15,5
20101101|2010-03-08 12:00,8,14.95,14.95,14.95,14.95,4
20101101|2010-03-08 12:30,8,14.95,14.95,14.95,14.95,4
20101101|2010-03-08 13:00,8,14.95,14.98,14.92,14.98,9
20101101|2010-03-08 14:00,8,14.9,14.9,14.9,14.9,1
20101101|2010-03-08 14:30,8,14.88,14.88,14.88,14.88,2
20101101|2010-03-09 08:30,9,14.92,14.92,14.92,14.92,1
20101101|2010-03-09 09:00,9,14.88,14.88,14.83,14.83,4
20101101|2010-03-09 09:30,9,14.83,14.9,14.83,14.87,5
20101101|2010-03-09 10:30,9,14.87,14.9,14.87,14.9,2
20101101|2010-03-09 11:30,9,14.9,14.9,14.9,14.9,2
20101101|2010-03-09 12:00,9,14.87,14.87,14.87,14.87,2
20101101|2010-03-09 12:30,9,14.87,14.87,14.83,14.86,7
20101101|2010-03-09 13:00,9,14.9,14.9,14.9,14.9,1
20101101|2010-03-09 15:30,9,14.9,14.9,14.9,14.9,13
20101101|2010-03-10 07:00,10,14.9,14.9,14.9,14.9,2
20101101|2010-03-10 08:30,10,14.9,14.9,14.9,14.9,2
20101101|2010-03-10 09:00,10,14.9,14.9,14.85,14.85,2
20101101|2010-03-10 09:30,10,14.85,14.85,14.85,14.85,6
20101101|2010-03-10 10:00,10,14.85,14.85,14.85,14.85,2
20101101|2010-03-10 10:30,10,14.85,14.85,14.85,14.85,3
20101101|2010-03-10 11:00,10,14.95,14.95,14.95,14.95,2
20101101|2010-03-11 10:30,11,14.92,14.95,14.92,14.95,4
20101101|2010-03-11 11:30,11,14.95,14.95,14.95,14.95,1
20101101|2010-03-11 14:00,11,14.95,14.95,14.95,14.95,6
20101101|2010-03-11 22:30,12,15,15,15,15,7
20101101|2010-03-12 09:00,12,14.95,14.95,14.95,14.95,1
20101101|2010-03-12 09:30,12,14.95,14.95,14.95,14.95,5
20101101|2010-03-12 11:00,12,14.97,14.97,14.97,14.97,4
20101101|2010-03-12 12:30,12,15,15,15,15,7
20101101|2010-03-14 23:30,15,15.05,15.05,15.05,15.05,1
20101101|2010-03-15 06:30,15,15.05,15.05,15.05,15.05,2
20101101|2010-03-15 08:30,15,15.05,15.05,15.05,15.05,2
20101101|2010-03-15 10:00,15,15.01,15.01,14.99,14.99,4
20101101|2010-03-15 10:30,15,15.01,15.01,15.01,15.01,5
20101101|2010-03-15 13:00,15,14.97,14.97,14.97,14.97,6
20101101|2010-03-15 14:00,15,14.97,14.98,14.97,14.98,6
20101101|2010-03-15 23:00,16,14.96,14.96,14.96,14.96,1
20101101|2010-03-15 23:30,16,14.98,14.98,14.98,14.98,1
20101101|2010-03-16 09:30,16,14.96,14.96,14.96,14.96,10
20101101|2010-03-16 12:00,16,15,15,15,15,1
20101101|2010-03-17 10:00,17,14.95,14.95,14.95,14.95,4
20101101|2010-03-17 10:30,17,14.95,14.95,14.95,14.95,6
20101101|2010-03-17 11:00,17,14.93,14.93,14.93,14.93,2
20101101|2010-03-17 14:00,17,14.9,14.9,14.9,14.9,1
20101101|2010-03-17 15:00,17,14.9,14.9,14.9,14.9,1
20101101|2010-03-18 08:30,18,14.8,14.8,14.8,14.8,6
20101101|2010-03-18 09:00,18,14.8,14.8,14.8,14.8,9
20101101|2010-03-18 10:00,18,14.74,14.74,14.7,14.7,7
20101101|2010-03-18 10:30,18,14.75,14.76,14.75,14.76,3
20101101|2010-03-18 12:30,18,14.76,14.76,14.76,14.76,1
20101101|2010-03-18 14:00,18,14.7,14.7,14.7,14.7,4
20101101|2010-03-19 09:30,19,14.72,14.72,14.72,14.72,5
20101101|2010-03-19 10:00,19,14.64,14.64,14.64,14.64,2
20101101|2010-03-19 10:30,19,14.66,14.66,14.66,14.66,1
20101101|2010-03-19 11:00,19,14.64,14.66,14.58,14.58,6
20101101|2010-03-19 11:30,19,14.58,14.58,14.58,14.58,4
20101101|2010-03-19 13:00,19,14.58,14.58,14.58,14.58,1
20101101|2010-03-19 13:30,19,14.55,14.55,14.53,14.53,2
20101101|2010-03-22 10:30,22,14.45,14.45,14.4,14.4,7
20101101|2010-03-22 11:00,22,14.4,14.4,14.39,14.39,2
20101101|2010-03-22 11:30,22,14.31,14.31,14.31,14.31,1
20101101|2010-03-22 12:00,22,14.31,14.31,14.3,14.3,12
20101101|2010-03-22 13:00,22,14.4,14.4,14.4,14.4,1
20101101|2010-03-22 14:30,22,14.37,14.37,14.37,14.37,3
20101101|2010-03-22 15:00,22,14.37,14.37,14.37,14.37,1
20101101|2010-03-23 08:00,23,14.37,14.37,14.37,14.37,2
20101101|2010-03-23 08:30,23,14.34,14.34,14.33,14.34,7
20101101|2010-03-23 09:00,23,14.34,14.34,14.25,14.25,15
20101101|2010-03-23 09:30,23,14.29,14.3,14.29,14.3,7
20101101|2010-03-23 10:00,23,14.3,14.32,14.28,14.32,15
20101101|2010-03-23 10:30,23,14.34,14.42,14.34,14.42,14
20101101|2010-03-23 11:00,23,14.45,14.45,14.45,14.45,2
20101101|2010-03-23 13:00,23,14.4,14.4,14.4,14.4,1
20101101|2010-03-24 08:30,24,14.45,14.45,14.45,14.45,1
20101101|2010-03-24 09:00,24,14.45,14.5,14.45,14.5,7
20101101|2010-03-24 09:30,24,14.45,14.45,14.45,14.45,4
20101101|2010-03-24 10:00,24,14.45,14.45,14.45,14.45,3
20101101|2010-03-24 10:30,24,14.47,14.5,14.47,14.5,3
20101101|2010-03-24 11:00,24,14.53,14.6,14.53,14.55,4
20101101|2010-03-24 11:30,24,14.66,14.66,14.64,14.64,4
20101101|2010-03-24 12:00,24,14.67,14.68,14.67,14.68,3
20101101|2010-03-24 12:30,24,14.7,14.7,14.7,14.7,2
20101101|2010-03-24 13:00,24,14.7,14.7,14.7,14.7,1
20101101|2010-03-25 04:00,25,14.7,14.7,14.7,14.7,2
20101101|2010-03-25 07:00,25,14.7,14.7,14.7,14.7,4
20101101|2010-03-25 07:30,25,14.72,14.72,14.72,14.72,1
20101101|2010-03-25 08:00,25,14.72,14.72,14.72,14.72,1
20101101|2010-03-25 08:30,25,14.7,14.7,14.7,14.7,3
20101101|2010-03-25 09:00,25,14.7,14.7,14.67,14.67,8
20101101|2010-03-25 10:00,25,14.65,14.72,14.65,14.72,2
20101101|2010-03-25 10:30,25,14.72,14.73,14.72,14.73,3
20101101|2010-03-25 11:00,25,14.7,14.75,14.7,14.75,3
20101101|2010-03-25 11:30,25,14.74,14.74,14.74,14.74,3
20101101|2010-03-25 12:00,25,14.7,14.7,14.7,14.7,1
20101101|2010-03-25 12:30,25,14.66,14.66,14.66,14.66,2
20101101|2010-03-25 14:00,25,14.66,14.66,14.66,14.66,1
20101101|2010-03-26 09:00,26,14.7,14.7,14.7,14.7,1
20101101|2010-03-26 09:30,26,14.7,14.7,14.7,14.7,5
20101101|2010-03-26 10:30,26,14.74,14.81,14.74,14.81,11
20101101|2010-03-26 11:00,26,14.86,15.01,14.86,15.01,18
20101101|2010-03-26 11:30,26,15.01,15.01,15.01,15.01,7
20101101|2010-03-26 12:00,26,14.99,14.99,14.99,14.99,1
20101101|2010-03-26 12:30,26,14.95,14.95,14.7,14.7,9
20101101|2010-03-26 13:00,26,14.7,14.7,14.7,14.7,1
20101101|2010-03-26 13:30,26,14.71,14.73,14.71,14.71,11
20101101|2010-03-28 19:00,29,14.7,14.7,14.7,14.7,1
20101101|2010-03-29 08:30,29,14.66,14.66,14.66,14.66,2
20101101|2010-03-29 09:00,29,14.66,14.73,14.66,14.73,7
20101101|2010-03-29 10:00,29,14.7,14.7,14.7,14.7,1
20101101|2010-03-29 10:30,29,14.7,14.7,14.7,14.7,1
20101101|2010-03-29 11:00,29,14.68,14.68,14.68,14.68,1
20101101|2010-03-29 14:30,29,14.78,14.78,14.78,14.78,1
20101101|2010-03-30 09:00,30,14.75,14.84,14.75,14.84,6
20101101|2010-03-30 09:30,30,14.92,14.95,14.83,14.83,9
20101101|2010-03-30 10:30,30,14.9,14.9,14.9,14.9,1
20101101|2010-03-30 11:00,30,14.9,15,14.9,14.92,22
20101101|2010-03-30 11:30,30,14.9,14.9,14.9,14.9,2
20101101|2010-03-30 12:00,30,14.93,14.93,14.93,14.93,2
20101101|2010-03-30 12:30,30,14.87,14.94,14.87,14.94,6
20101101|2010-03-30 13:00,30,14.95,14.95,14.95,14.95,2
20101101|2010-03-31 08:30,31,14.9,14.9,14.9,14.9,1
20101101|2010-03-31 10:00,31,14.89,14.89,14.89,14.89,1
20101101|2010-03-31 10:30,31,15.01,15.01,15.01,15.01,8
20101101|2010-03-31 11:30,31,14.94,14.94,14.94,14.94,11
20101101|2010-03-31 12:00,31,14.91,14.91,14.91,14.91,2
20101101|2010-03-31 13:30,31,14.91,14.91,14.91,14.91,4
20101101|2010-04-01 08:30,1,14.91,14.91,14.91,14.91,1
20101101|2010-04-01 09:30,1,14.95,14.95,14.85,14.85,3
20101101|2010-04-01 10:00,1,14.85,14.85,14.85,14.85,4
20101101|2010-04-01 10:30,1,14.85,14.93,14.85,14.93,7
20101101|2010-04-01 12:00,1,14.87,14.87,14.79,14.79,10
20101101|2010-04-01 12:30,1,14.77,14.77,14.76,14.76,2
20101101|2010-04-01 13:00,1,14.82,14.91,14.75,14.78,73
20101101|2010-04-01 13:30,1,14.77,14.79,14.77,14.77,13
20101101|2010-04-01 14:00,1,14.76,14.76,14.76,14.76,1
20101101|2010-04-01 14:30,1,14.8,14.8,14.8,14.8,1
20101101|2010-04-05 08:00,5,14.81,14.81,14.81,14.81,2
20101101|2010-04-05 10:30,5,14.85,14.85,14.85,14.85,1
20101101|2010-04-05 11:00,5,14.8,14.8,14.78,14.78,2
20101101|2010-04-05 12:00,5,14.79,14.79,14.78,14.78,3
20101101|2010-04-05 13:30,5,14.77,14.77,14.77,14.77,1
20101101|2010-04-05 14:00,5,14.72,14.72,14.72,14.72,1
20101101|2010-04-06 08:00,6,14.8,14.8,14.8,14.8,1
20101101|2010-04-06 08:30,6,14.82,14.9,14.82,14.9,8
20101101|2010-04-06 09:00,6,14.9,14.9,14.9,14.9,4
20101101|2010-04-06 09:30,6,14.91,14.91,14.86,14.91,4
20101101|2010-04-06 10:00,6,14.91,14.91,14.82,14.82,11
20101101|2010-04-06 10:30,6,14.82,14.85,14.82,14.84,6
20101101|2010-04-06 12:30,6,14.88,14.95,14.88,14.95,3
20101101|2010-04-06 13:00,6,14.9,14.9,14.9,14.9,2
20101101|2010-04-06 14:30,6,14.92,14.92,14.92,14.92,1
20101101|2010-04-07 08:30,7,14.95,14.95,14.95,14.95,1
20101101|2010-04-07 09:00,7,14.95,15,14.95,15,5
20101101|2010-04-07 09:30,7,14.99,15.03,14.99,15.02,8
20101101|2010-04-07 10:00,7,15,15.01,14.95,15.01,31
20101101|2010-04-07 10:30,7,14.95,15.05,14.95,14.95,41
20101101|2010-04-07 11:00,7,14.93,14.93,14.93,14.93,1
20101101|2010-04-07 11:30,7,14.92,14.92,14.92,14.92,1
20101101|2010-04-07 13:00,7,14.86,14.9,14.86,14.9,4
20101101|2010-04-07 13:30,7,14.9,14.9,14.9,14.9,1
20101101|2010-04-08 10:30,8,14.87,14.87,14.87,14.87,1
20101101|2010-04-08 11:00,8,14.86,14.86,14.86,14.86,1
20101101|2010-04-08 11:30,8,14.85,14.85,14.81,14.81,23
20101101|2010-04-08 12:00,8,14.84,14.84,14.84,14.84,1
20101101|2010-04-08 12:30,8,14.78,14.8,14.78,14.8,2
20101101|2010-04-08 13:00,8,14.8,14.8,14.8,14.8,1
20101101|2010-04-08 15:30,8,14.8,14.8,14.8,14.8,1
20101101|2010-04-08 21:00,9,14.8,14.8,14.8,14.8,1
20101101|2010-04-09 09:30,9,14.8,14.8,14.8,14.8,9
20101101|2010-04-09 10:30,9,14.74,14.74,14.74,14.74,1
20101101|2010-04-09 11:00,9,14.71,14.71,14.66,14.71,3
20101101|2010-04-09 11:30,9,14.66,14.66,14.66,14.66,2
20101101|2010-04-09 12:30,9,14.66,14.69,14.66,14.69,3
20101101|2010-04-09 13:00,9,14.74,14.74,14.74,14.74,1
20101101|2010-04-12 10:30,12,14.63,14.63,14.63,14.63,2
20101101|2010-04-12 12:30,12,14.75,14.75,14.75,14.75,1
20101101|2010-04-13 09:00,13,14.64,14.64,14.64,14.64,1
20101101|2010-04-13 10:00,13,14.6,14.6,14.5,14.5,9
20101101|2010-04-13 10:30,13,14.51,14.51,14.51,14.51,1
20101101|2010-04-13 12:00,13,14.54,14.54,14.5,14.54,13
20101101|2010-04-13 12:30,13,14.54,14.54,14.54,14.54,2
20101101|2010-04-13 13:00,13,14.43,14.47,14.43,14.47,7
20101101|2010-04-13 14:30,13,14.41,14.41,14.41,14.41,1
20101101|2010-04-14 09:30,14,14.48,14.58,14.48,14.58,3
20101101|2010-04-14 10:30,14,14.58,14.58,14.58,14.58,6
20101101|2010-04-14 11:30,14,14.69,14.69,14.69,14.69,1
20101101|2010-04-14 12:30,14,14.7,14.71,14.7,14.71,2
20101101|2010-04-14 13:00,14,14.7,14.7,14.7,14.7,1
20101101|2010-04-14 14:00,14,14.72,14.72,14.72,14.72,1
20101101|2010-04-14 15:00,14,14.76,14.76,14.76,14.76,1
20101101|2010-04-15 10:00,15,14.73,14.74,14.73,14.74,5
20101101|2010-04-15 10:30,15,14.76,14.8,14.76,14.8,16
20101101|2010-04-15 11:30,15,14.8,14.8,14.69,14.71,15
20101101|2010-04-15 12:30,15,14.71,14.71,14.71,14.71,2
20101101|2010-04-16 09:00,16,14.71,14.71,14.71,14.71,3
20101101|2010-04-16 09:30,16,14.71,14.71,14.71,14.71,2
20101101|2010-04-16 10:00,16,14.71,14.71,14.71,14.71,2
20101101|2010-04-16 10:30,16,14.7,14.7,14.7,14.7,1
20101101|2010-04-16 11:00,16,14.71,14.71,14.71,14.71,1
20101101|2010-04-16 11:30,16,14.73,14.73,14.73,14.73,1
20101101|2010-04-19 09:30,19,14.75,14.75,14.75,14.75,1
20101101|2010-04-19 11:00,19,14.73,14.73,14.73,14.73,3
20101101|2010-04-19 12:00,19,14.81,14.81,14.81,14.81,1
20101101|2010-04-19 12:30,19,14.85,14.85,14.85,14.85,4
20101101|2010-04-19 13:00,19,14.85,14.85,14.85,14.85,1
20101101|2010-04-19 14:00,19,14.85,14.85,14.85,14.85,1
20101101|2010-04-19 21:30,20,14.86,14.86,14.86,14.86,1
20101101|2010-04-20 08:30,20,14.86,14.86,14.86,14.86,2
20101101|2010-04-20 09:00,20,14.86,14.86,14.86,14.86,1
20101101|2010-04-20 09:30,20,14.89,14.89,14.89,14.89,2
20101101|2010-04-20 10:00,20,14.86,14.86,14.86,14.86,1
20101101|2010-04-20 10:30,20,14.9,14.93,14.9,14.93,7
20101101|2010-04-20 11:00,20,14.93,14.98,14.93,14.98,4
20101101|2010-04-20 11:30,20,14.95,15,14.95,15,7
20101101|2010-04-20 12:30,20,14.98,14.98,14.98,14.98,1
20101101|2010-04-20 13:00,20,14.95,14.95,14.95,14.95,1
20101101|2010-04-21 08:30,21,14.9,14.9,14.9,14.9,2
20101101|2010-04-21 09:00,21,14.95,14.95,14.86,14.86,9
20101101|2010-04-21 10:30,21,14.98,15,14.98,15,12
20101101|2010-04-21 11:00,21,15,15,15,15,1
20101101|2010-04-21 11:30,21,14.89,14.89,14.89,14.89,1
20101101|2010-04-21 12:30,21,14.9,14.9,14.9,14.9,1
20101101|2010-04-22 07:30,22,14.9,14.9,14.9,14.9,5
20101101|2010-04-22 09:00,22,14.88,14.88,14.88,14.88,4
20101101|2010-04-22 10:30,22,14.9,14.9,14.88,14.88,9
20101101|2010-04-22 11:00,22,14.8,14.8,14.76,14.8,6
20101101|2010-04-22 12:00,22,14.85,14.85,14.85,14.85,4
20101101|2010-04-22 13:00,22,14.9,14.9,14.9,14.9,5
20101101|2010-04-23 07:30,23,14.9,14.9,14.9,14.9,5
20101101|2010-04-23 08:00,23,14.95,14.95,14.95,14.95,3
20101101|2010-04-23 08:30,23,14.95,14.95,14.95,14.95,3
20101101|2010-04-23 09:30,23,14.91,14.91,14.91,14.91,6
20101101|2010-04-23 10:30,23,14.9,14.96,14.9,14.96,8
20101101|2010-04-23 11:00,23,14.98,15,14.98,15,8
20101101|2010-04-23 12:30,23,15.03,15.03,15.03,15.03,3
20101101|2010-04-23 13:00,23,15,15,14.95,14.95,6
20101101|2010-04-23 13:30,23,14.95,14.95,14.95,14.95,5
20101101|2010-04-25 17:00,26,15.04,15.05,15.04,15.05,4
20101101|2010-04-25 18:30,26,15.05,15.05,15.05,15.05,5
20101101|2010-04-26 09:00,26,14.95,14.95,14.95,14.95,2
20101101|2010-04-26 12:30,26,15,15,14.95,14.95,5
20101101|2010-04-27 08:30,27,14.96,14.96,14.96,14.96,1
20101101|2010-04-27 09:00,27,14.95,14.95,14.95,14.95,1
20101101|2010-04-27 09:30,27,14.95,14.95,14.95,14.95,1
20101101|2010-04-27 10:30,27,14.95,14.95,14.95,14.95,1
20101101|2010-04-27 11:30,27,14.95,14.95,14.95,14.95,1
20101101|2010-04-27 12:00,27,14.95,14.95,14.95,14.95,1
20101101|2010-04-27 12:30,27,14.95,14.97,14.95,14.97,6
20101101|2010-04-27 13:00,27,14.97,14.97,14.97,14.97,1
20101101|2010-04-27 14:00,27,15,15,15,15,1
20101101|2010-04-27 15:30,27,14.95,14.95,14.94,14.94,11
20101101|2010-04-27 18:00,28,14.9,14.9,14.9,14.9,1
20101101|2010-04-28 10:00,28,14.97,15,14.97,15,4
20101101|2010-04-28 10:30,28,15,15,15,15,7
20101101|2010-04-28 11:00,28,14.9,14.9,14.9,14.9,5
20101101|2010-04-28 11:30,28,14.89,14.89,14.89,14.89,1
20101101|2010-04-28 22:30,29,14.94,14.94,14.94,14.94,1
20101101|2010-04-29 07:00,29,14.94,14.94,14.94,14.94,1
20101101|2010-04-29 09:00,29,14.94,14.94,14.94,14.94,1
20101101|2010-04-29 10:00,29,14.9,14.9,14.9,14.9,3
20101101|2010-04-29 10:30,29,14.9,14.9,14.9,14.9,1
20101101|2010-04-29 11:00,29,14.94,14.94,14.94,14.94,1
20101101|2010-04-29 12:30,29,14.92,14.92,14.92,14.92,5
20101101|2010-04-29 13:30,29,14.92,14.92,14.92,14.92,4
20101101|2010-04-30 09:00,30,14.92,14.92,14.92,14.92,1
20101101|2010-04-30 10:30,30,14.96,14.96,14.94,14.94,6
20101101|2010-04-30 12:30,30,14.96,14.97,14.96,14.97,4
20101101|2010-04-30 13:00,30,15,15,15,15,5
20101101|2010-05-02 20:30,3,15.06,15.06,15.06,15.06,1
20101101|2010-05-03 07:30,3,15.07,15.07,15.05,15.05,3
20101101|2010-05-03 08:00,3,15.07,15.07,15.07,15.07,1
20101101|2010-05-03 08:30,3,15.08,15.1,15.08,15.1,17
20101101|2010-05-03 09:00,3,15.1,15.12,15.1,15.1,8
20101101|2010-05-03 09:30,3,15.08,15.08,15.05,15.05,3
20101101|2010-05-03 10:00,3,15.09,15.09,15.05,15.05,5
20101101|2010-05-03 10:30,3,15.01,15.01,15.01,15.01,10
20101101|2010-05-03 11:00,3,15.1,15.1,15.1,15.1,1
20101101|2010-05-03 11:30,3,15.06,15.06,15.05,15.05,5
20101101|2010-05-03 12:30,3,15.1,15.1,15.1,15.1,1
20101101|2010-05-03 13:00,3,15.1,15.1,15.1,15.1,2
20101101|2010-05-04 08:00,4,15.1,15.1,15.1,15.1,5
20101101|2010-05-04 08:30,4,15.05,15.05,15.05,15.05,8
20101101|2010-05-04 09:30,4,15.05,15.05,15.01,15.01,3
20101101|2010-05-04 10:00,4,15,15,15,15,1
20101101|2010-05-04 10:30,4,15,15.04,15,15,22
20101101|2010-05-04 12:00,4,15.05,15.09,15.05,15.09,4
20101101|2010-05-04 12:30,4,15.05,15.06,15.05,15.06,9
20101101|2010-05-04 13:00,4,15.08,15.08,15.08,15.08,3
20101101|2010-05-04 13:30,4,15.05,15.05,15.05,15.05,1
20101101|2010-05-04 14:00,4,15.05,15.05,15.05,15.05,1
20101101|2010-05-05 08:30,5,15.03,15.05,15.03,15.05,3
20101101|2010-05-05 09:00,5,15.03,15.07,15.03,15.05,12
20101101|2010-05-05 09:30,5,15.05,15.05,15.05,15.05,4
20101101|2010-05-05 10:00,5,15.05,15.05,15.05,15.05,1
20101101|2010-05-05 10:30,5,15.01,15.01,15.01,15.01,4
20101101|2010-05-05 11:00,5,15,15,15,15,1
20101101|2010-05-05 11:30,5,15,15,15,15,2
20101101|2010-05-05 12:00,5,14.98,15,14.98,15,7
20101101|2010-05-05 12:30,5,15.04,15.05,15.04,15.05,6
20101101|2010-05-05 13:30,5,15.05,15.05,15.05,15.05,3
20101101|2010-05-05 17:30,6,15.02,15.02,15.02,15.02,1
20101101|2010-05-06 08:30,6,15.05,15.05,15.05,15.05,3
20101101|2010-05-06 09:00,6,15.07,15.1,15.07,15.1,14
20101101|2010-05-06 09:30,6,15.05,15.05,15.04,15.04,10
20101101|2010-05-06 10:00,6,15.04,15.04,15.04,15.04,1
20101101|2010-05-06 10:30,6,15.04,15.04,15.04,15.04,23
20101101|2010-05-06 12:30,6,15.05,15.05,15,15,13
20101101|2010-05-06 13:30,6,15.05,15.05,15.05,15.05,2
20101101|2010-05-06 14:00,6,15.03,15.03,15.03,15.03,3
20101101|2010-05-06 14:30,6,15.03,15.04,15.01,15.04,4
20101101|2010-05-06 15:00,6,15.07,15.1,15.07,15.1,9
20101101|2010-05-06 15:30,6,15.05,15.05,15.05,15.05,2
20101101|2010-05-06 17:30,7,15,15,14.98,14.98,17
20101101|2010-05-07 09:00,7,15,15,15,15,4
20101101|2010-05-07 09:30,7,15.02,15.02,15,15,5
20101101|2010-05-07 10:00,7,15,15.02,15,15.02,6
20101101|2010-05-07 10:30,7,15.05,15.1,15.05,15.1,13
20101101|2010-05-07 11:00,7,15.12,15.13,15.05,15.05,10
20101101|2010-05-07 11:30,7,15.14,15.15,15.14,15.15,7
20101101|2010-05-07 12:00,7,15.17,15.17,15.17,15.17,2
20101101|2010-05-07 12:30,7,15.17,15.17,15.17,15.17,2
20101101|2010-05-07 13:00,7,15.15,15.15,15.15,15.15,2
20101101|2010-05-09 18:00,10,15.1,15.1,15.1,15.1,1
20101101|2010-05-09 18:30,10,15.1,15.1,15.1,15.1,4
20101101|2010-05-10 07:00,10,15.15,15.15,15.15,15.15,1
20101101|2010-05-10 07:30,10,15.19,15.24,15.19,15.24,5
20101101|2010-05-10 08:30,10,15.2,15.25,15.2,15.25,17
20101101|2010-05-10 09:00,10,15.25,15.25,15.25,15.25,7
20101101|2010-05-10 09:30,10,15.15,15.15,15.15,15.15,3
20101101|2010-05-10 10:00,10,15.05,15.05,15.05,15.05,3
20101101|2010-05-10 10:30,10,15.1,15.14,15.1,15.14,4
20101101|2010-05-10 11:00,10,15.14,15.15,15.1,15.1,11
20101101|2010-05-10 12:00,10,15.1,15.1,15.1,15.1,1
20101101|2010-05-11 09:30,11,15.07,15.07,15.07,15.07,3
20101101|2010-05-11 10:00,11,15.05,15.07,15.05,15.07,3
20101101|2010-05-11 11:00,11,15.12,15.12,15.12,15.12,3
20101101|2010-05-11 12:30,11,15.12,15.12,15.12,15.12,2
20101101|2010-05-11 13:00,11,15.15,15.15,15.09,15.1,3
20101101|2010-05-11 15:00,11,15.07,15.07,15.07,15.07,2
20101101|2010-05-11 15:30,11,15.03,15.13,15.03,15.13,3
20101101|2010-05-11 20:00,12,15.19,15.19,15.19,15.19,1
20101101|2010-05-12 09:00,12,15.17,15.17,15.17,15.17,1
20101101|2010-05-12 09:30,12,15.15,15.15,15.1,15.1,11
20101101|2010-05-12 10:30,12,15.15,15.19,15.15,15.19,4
20101101|2010-05-12 11:30,12,15.13,15.13,15.13,15.13,1
20101101|2010-05-12 12:00,12,15.15,15.15,15.15,15.15,6
20101101|2010-05-12 12:30,12,15.12,15.12,15.12,15.12,1
20101101|2010-05-12 13:30,12,15.1,15.1,15.1,15.1,10
20101101|2010-05-12 14:00,12,15.07,15.07,15,15,3
20101101|2010-05-13 09:00,13,15.12,15.12,15.12,15.12,3
20101101|2010-05-13 09:30,13,15.12,15.12,15.12,15.12,1
20101101|2010-05-13 10:00,13,15.15,15.15,15.15,15.15,1
20101101|2010-05-13 10:30,13,15.2,15.2,15.12,15.12,6
20101101|2010-05-14 08:30,14,15.15,15.15,15.15,15.15,2
20101101|2010-05-14 09:30,14,15.18,15.18,15.18,15.18,3
20101101|2010-05-14 10:00,14,15.15,15.15,15.14,15.14,4
20101101|2010-05-14 10:30,14,15.1,15.1,15.1,15.1,1
20101101|2010-05-14 11:00,14,15.05,15.05,15.05,15.05,1
20101101|2010-05-14 11:30,14,15.05,15.05,15.05,15.05,1
20101101|2010-05-14 12:00,14,15.05,15.05,15.05,15.05,1
20101101|2010-05-14 12:30,14,15.05,15.05,15.05,15.05,1
20101101|2010-05-14 13:00,14,15,15,14.97,14.98,10
20101101|2010-05-14 13:30,14,14.95,14.97,14.95,14.97,4
20101101|2010-05-16 22:00,17,15,15,15,15,10
20101101|2010-05-17 10:30,17,15,15,15,15,5
20101101|2010-05-17 11:00,17,14.95,14.95,14.9,14.9,25
20101101|2010-05-17 12:00,17,14.89,14.89,14.89,14.89,1
20101101|2010-05-17 12:30,17,14.91,14.91,14.89,14.89,3
20101101|2010-05-17 13:00,17,14.9,14.9,14.9,14.9,4
20101101|2010-05-17 13:30,17,14.88,14.88,14.88,14.88,2
20101101|2010-05-17 14:30,17,14.88,14.9,14.88,14.9,3
20101101|2010-05-17 15:00,17,14.94,14.95,14.94,14.95,4
20101101|2010-05-17 18:00,18,14.95,14.95,14.95,14.95,1
20101101|2010-05-17 19:30,18,14.9,14.9,14.9,14.9,9
20101101|2010-05-18 09:00,18,14.95,15,14.95,15,4
20101101|2010-05-18 09:30,18,14.93,14.93,14.91,14.91,2
20101101|2010-05-18 10:00,18,14.91,14.91,14.91,14.91,2
20101101|2010-05-18 11:30,18,14.93,14.93,14.91,14.91,2
20101101|2010-05-18 12:00,18,14.91,14.91,14.91,14.91,2
20101101|2010-05-18 12:30,18,14.91,14.91,14.75,14.75,33
20101101|2010-05-18 13:00,18,14.72,14.72,14.72,14.72,6
20101101|2010-05-18 13:30,18,14.82,14.82,14.82,14.82,10
20101101|2010-05-18 15:00,18,14.76,14.76,14.75,14.75,4
20101101|2010-05-18 15:30,18,14.71,14.71,14.69,14.69,17
20101101|2010-05-18 19:30,19,14.7,14.7,14.7,14.7,1
20101101|2010-05-18 21:30,19,14.7,14.7,14.7,14.7,5
20101101|2010-05-18 22:00,19,14.7,14.7,14.7,14.7,5
20101101|2010-05-19 00:00,19,14.68,14.68,14.68,14.68,5
20101101|2010-05-19 08:00,19,14.68,14.68,14.68,14.68,10
20101101|2010-05-19 08:30,19,14.75,14.75,14.75,14.75,4
20101101|2010-05-19 09:30,19,14.72,14.72,14.72,14.72,1
20101101|2010-05-19 10:00,19,14.75,14.75,14.75,14.75,2
20101101|2010-05-19 10:30,19,14.72,14.72,14.72,14.72,5
20101101|2010-05-19 11:00,19,14.7,14.7,14.7,14.7,13
20101101|2010-05-19 11:30,19,14.7,14.7,14.7,14.7,1
20101101|2010-05-19 13:30,19,14.75,14.75,14.75,14.75,1
20101101|2010-05-19 14:30,19,14.75,14.75,14.75,14.75,4
20101101|2010-05-20 07:00,20,14.73,14.73,14.7,14.7,3
20101101|2010-05-20 08:30,20,14.75,14.75,14.75,14.75,1
20101101|2010-05-20 09:00,20,14.78,14.82,14.78,14.82,10
20101101|2010-05-20 10:00,20,14.8,14.8,14.8,14.8,8
20101101|2010-05-20 10:30,20,14.8,14.8,14.8,14.8,5
20101101|2010-05-20 11:30,20,14.78,14.78,14.78,14.78,5
20101101|2010-05-20 12:00,20,14.76,14.76,14.75,14.75,16
20101101|2010-05-20 12:30,20,14.75,14.75,14.75,14.75,1
20101101|2010-05-20 14:00,20,14.8,14.8,14.8,14.8,2
20101101|2010-05-21 07:00,21,14.75,14.75,14.75,14.75,5
20101101|2010-05-21 07:30,21,14.8,14.8,14.8,14.8,4
20101101|2010-05-21 08:30,21,14.82,14.82,14.82,14.82,1
20101101|2010-05-21 09:00,21,14.8,14.8,14.8,14.8,10
20101101|2010-05-21 09:30,21,14.75,14.75,14.75,14.75,2
20101101|2010-05-21 10:30,21,14.87,14.87,14.87,14.87,2
20101101|2010-05-21 11:30,21,14.75,14.75,14.75,14.75,7
20101101|2010-05-21 12:00,21,14.74,14.74,14.73,14.73,16
20101101|2010-05-21 12:30,21,14.71,14.75,14.71,14.75,5
20101101|2010-05-21 13:00,21,14.81,14.81,14.81,14.81,3
20101101|2010-05-24 10:30,24,14.77,14.77,14.75,14.75,6
20101101|2010-05-24 11:00,24,14.75,14.75,14.75,14.75,1
20101101|2010-05-24 12:00,24,14.77,14.77,14.77,14.77,1
20101101|2010-05-24 12:30,24,14.77,14.77,14.77,14.77,2
20101101|2010-05-24 13:30,24,14.75,14.75,14.75,14.75,4
20101101|2010-05-24 14:00,24,14.75,14.75,14.75,14.75,1
20101101|2010-05-24 15:00,24,14.75,14.75,14.75,14.75,4
20101101|2010-05-25 07:00,25,14.75,14.75,14.68,14.68,11
20101101|2010-05-25 07:30,25,14.68,14.68,14.68,14.68,14
20101101|2010-05-25 08:00,25,14.65,14.65,14.65,14.65,2
20101101|2010-05-25 08:30,25,14.67,14.67,14.65,14.65,6
20101101|2010-05-25 09:00,25,14.68,14.68,14.68,14.68,2
20101101|2010-05-25 09:30,25,14.67,14.67,14.67,14.67,5
20101101|2010-05-25 10:00,25,14.7,14.7,14.68,14.68,10
20101101|2010-05-25 10:30,25,14.68,14.68,14.63,14.63,11
20101101|2010-05-25 11:00,25,14.67,14.67,14.64,14.66,10
20101101|2010-05-25 11:30,25,14.66,14.66,14.66,14.66,1
20101101|2010-05-25 12:00,25,14.66,14.66,14.63,14.63,13
20101101|2010-05-25 13:00,25,14.53,14.53,14.48,14.48,16
20101101|2010-05-25 13:30,25,14.48,14.48,14.48,14.48,4
20101101|2010-05-25 14:00,25,14.48,14.5,14.48,14.5,3
20101101|2010-05-26 09:00,26,14.5,14.5,14.5,14.5,9
20101101|2010-05-26 09:30,26,14.55,14.58,14.55,14.58,7
20101101|2010-05-26 10:00,26,14.58,14.58,14.57,14.57,3
20101101|2010-05-26 10:30,26,14.5,14.5,14.5,14.5,1
20101101|2010-05-26 11:00,26,14.7,14.7,14.7,14.7,1
20101101|2010-05-26 13:00,26,14.65,14.65,14.65,14.65,1
20101101|2010-05-27 10:00,27,14.8,14.8,14.8,14.8,1
20101101|2010-05-27 11:00,27,14.8,14.8,14.8,14.8,5
20101101|2010-05-27 11:30,27,14.85,14.9,14.85,14.9,15
20101101|2010-05-27 12:00,27,14.9,14.9,14.85,14.85,13
20101101|2010-05-27 12:30,27,14.92,14.95,14.92,14.95,4
20101101|2010-05-27 13:00,27,14.94,14.95,14.89,14.89,6
20101101|2010-05-27 14:00,27,14.82,14.82,14.82,14.82,2
20101101|2010-05-28 09:00,28,14.92,14.92,14.92,14.92,14
20101101|2010-05-28 09:30,28,14.92,14.92,14.92,14.92,9
20101101|2010-05-28 10:30,28,14.84,14.84,14.69,14.69,8
20101101|2010-05-28 11:00,28,14.69,14.69,14.69,14.69,2
20101101|2010-05-28 12:00,28,14.6,14.6,14.6,14.6,1
20101101|2010-05-28 12:30,28,14.58,14.58,14.58,14.58,2
20101101|2010-05-28 13:00,28,14.55,14.55,14.55,14.55,6
20101101|2010-05-28 13:30,28,14.6,14.6,14.6,14.6,1
20101101|2010-05-31 22:00,1,14.55,14.55,14.55,14.55,14
20101101|2010-05-31 23:30,1,14.5,14.5,14.5,14.5,2
20101101|2010-06-01 02:30,1,14.5,14.5,14.5,14.5,2
20101101|2010-06-01 03:00,1,14.5,14.5,14.5,14.5,1
20101101|2010-06-01 05:30,1,14.47,14.47,14.43,14.43,3
20101101|2010-06-01 08:00,1,14.45,14.45,14.45,14.45,7
20101101|2010-06-01 08:30,1,14.45,14.45,14.45,14.45,5
20101101|2010-06-01 10:00,1,14.53,14.53,14.53,14.53,1
20101101|2010-06-01 10:30,1,14.5,14.5,14.45,14.47,4
20101101|2010-06-01 12:30,1,14.5,14.5,14.5,14.5,2
20101101|2010-06-01 13:00,1,14.64,14.64,14.64,14.64,1
20101101|2010-06-02 09:00,2,14.68,14.68,14.68,14.68,1
20101101|2010-06-02 10:30,2,14.66,14.66,14.66,14.66,2
20101101|2010-06-02 11:00,2,14.7,14.7,14.7,14.7,2
20101101|2010-06-02 12:30,2,14.84,14.84,14.84,14.84,5
20101101|2010-06-02 15:30,2,14.83,14.83,14.59,14.59,2
20101101|2010-06-02 17:00,3,14.8,14.8,14.8,14.8,1
20101101|2010-06-02 17:30,3,14.8,14.8,14.8,14.8,1
20101101|2010-06-03 08:30,3,14.82,14.82,14.82,14.82,1
20101101|2010-06-03 09:30,3,14.81,14.81,14.78,14.78,3
20101101|2010-06-03 10:30,3,14.78,14.78,14.76,14.76,2
20101101|2010-06-03 11:30,3,14.75,14.75,14.75,14.75,3
20101101|2010-06-03 12:00,3,14.71,14.71,14.53,14.53,2
20101101|2010-06-03 12:30,3,14.7,14.7,14.7,14.7,1
20101101|2010-06-04 10:30,4,14.72,14.72,14.7,14.7,3
20101101|2010-06-04 13:00,4,14.82,14.82,14.82,14.82,1
20101101|2010-06-04 13:30,4,14.75,14.75,14.75,14.75,2
20101101|2010-06-07 08:30,7,14.65,14.65,14.65,14.65,2
20101101|2010-06-07 09:00,7,14.65,14.67,14.65,14.67,3
20101101|2010-06-07 10:00,7,14.65,14.65,14.65,14.65,2
20101101|2010-06-07 11:00,7,14.65,14.65,14.65,14.65,1
20101101|2010-06-07 13:00,7,14.6,14.67,14.6,14.67,2
20101101|2010-06-07 13:30,7,14.63,14.63,14.63,14.63,1
20101101|2010-06-08 08:30,8,14.6,14.6,14.6,14.6,1
20101101|2010-06-08 09:00,8,14.56,14.56,14.56,14.56,5
20101101|2010-06-08 09:30,8,14.55,14.61,14.55,14.61,8
20101101|2010-06-08 11:00,8,14.61,14.61,14.6,14.61,5
20101101|2010-06-08 11:30,8,14.6,14.6,14.6,14.6,1
20101101|2010-06-08 14:00,8,14.57,14.57,14.57,14.57,1
20101101|2010-06-09 10:00,9,14.52,14.52,14.52,14.52,1
20101101|2010-06-09 11:00,9,14.5,14.53,14.5,14.5,12
20101101|2010-06-09 12:00,9,14.55,14.55,14.55,14.55,1
20101101|2010-06-09 12:30,9,14.55,14.55,14.55,14.55,1
20101101|2010-06-09 21:30,10,14.5,14.5,14.5,14.5,5
20101101|2010-06-09 22:30,10,14.5,14.5,14.5,14.5,1
20101101|2010-06-10 06:00,10,14.5,14.5,14.5,14.5,1
20101101|2010-06-10 06:30,10,14.5,14.5,14.5,14.5,7
20101101|2010-06-10 07:30,10,14.5,14.5,14.5,14.5,1
20101101|2010-06-10 08:00,10,14.5,14.52,14.5,14.52,3
20101101|2010-06-10 08:30,10,14.52,14.52,14.52,14.52,1
20101101|2010-06-10 10:00,10,14.5,14.5,14.5,14.5,4
20101101|2010-06-10 10:30,10,14.51,14.56,14.51,14.55,10
20101101|2010-06-10 11:00,10,14.57,14.7,14.57,14.7,8
20101101|2010-06-10 14:00,10,14.7,14.7,14.7,14.7,10
20101101|2010-06-11 09:00,11,14.7,14.7,14.7,14.7,10
20101101|2010-06-11 10:30,11,14.64,14.7,14.64,14.7,24
20101101|2010-06-11 11:00,11,14.73,14.75,14.73,14.75,2
20101101|2010-06-11 11:30,11,14.7,14.7,14.7,14.7,1
20101101|2010-06-11 12:00,11,14.77,14.77,14.77,14.77,3
20101101|2010-06-11 13:00,11,14.72,14.72,14.72,14.72,1
20101101|2010-06-11 13:30,11,14.75,14.75,14.75,14.75,2
20101101|2010-06-14 09:00,14,14.75,14.75,14.72,14.72,3
20101101|2010-06-14 10:00,14,14.73,14.73,14.73,14.73,1
20101101|2010-06-14 10:30,14,14.7,14.7,14.7,14.7,2
20101101|2010-06-14 12:30,14,14.71,14.71,14.71,14.71,1
20101101|2010-06-14 13:30,14,14.7,14.7,14.7,14.7,1
20101101|2010-06-15 08:00,15,14.71,14.71,14.71,14.71,2
20101101|2010-06-15 10:30,15,14.75,14.76,14.75,14.76,8
20101101|2010-06-15 11:00,15,14.79,14.79,14.79,14.79,2
20101101|2010-06-15 11:30,15,14.7,14.7,14.7,14.7,2
20101101|2010-06-15 14:30,15,14.74,14.74,14.74,14.74,3
20101101|2010-06-16 09:30,16,14.7,14.7,14.7,14.7,1
20101101|2010-06-16 10:00,16,14.74,14.75,14.74,14.75,3
20101101|2010-06-16 10:30,16,14.75,14.78,14.75,14.78,2
20101101|2010-06-16 12:00,16,14.7,14.7,14.7,14.7,1
20101101|2010-06-16 13:00,16,14.75,14.75,14.75,14.75,2
20101101|2010-06-17 13:00,17,14.6,14.6,14.6,14.6,3
20101101|2010-06-18 09:00,18,14.6,14.6,14.6,14.6,1
20101101|2010-06-18 10:00,18,14.55,14.55,14.55,14.55,1
20101101|2010-06-18 10:30,18,14.54,14.54,14.45,14.45,11
20101101|2010-06-18 11:00,18,14.45,14.55,14.45,14.55,5
20101101|2010-06-21 09:00,21,14.55,14.55,14.47,14.47,3
20101101|2010-06-21 09:30,21,14.5,14.5,14.5,14.5,1
20101101|2010-06-21 10:00,21,14.5,14.5,14.5,14.5,1
20101101|2010-06-21 10:30,21,14.5,14.5,14.45,14.45,20
20101101|2010-06-21 11:00,21,14.45,14.45,14.45,14.45,6
20101101|2010-06-21 11:30,21,14.45,14.45,14.45,14.45,8
20101101|2010-06-21 12:00,21,14.45,14.5,14.45,14.5,4
20101101|2010-06-21 13:00,21,14.5,14.5,14.45,14.45,14
20101101|2010-06-21 14:00,21,14.5,14.5,14.5,14.5,5
20101101|2010-06-21 15:30,21,14.45,14.45,14.45,14.45,1
20101101|2010-06-22 09:00,22,14.49,14.49,14.4,14.4,7
20101101|2010-06-22 09:30,22,14.4,14.4,14.4,14.4,4
20101101|2010-06-22 10:00,22,14.4,14.48,14.4,14.48,21
20101101|2010-06-22 10:30,22,14.46,14.46,14.46,14.46,1
20101101|2010-06-22 11:00,22,14.49,14.55,14.49,14.53,21
20101101|2010-06-22 14:30,22,14.53,14.53,14.53,14.53,2
20101101|2010-06-22 15:00,22,14.53,14.53,14.53,14.53,1
20101101|2010-06-22 19:00,23,14.5,14.5,14.47,14.47,2
20101101|2010-06-22 20:00,23,14.52,14.52,14.52,14.52,1
20101101|2010-06-23 07:30,23,14.47,14.47,14.47,14.47,1
20101101|2010-06-23 09:00,23,14.51,14.52,14.51,14.52,5
20101101|2010-06-23 09:30,23,14.54,14.54,14.5,14.5,3
20101101|2010-06-23 10:30,23,14.5,14.55,14.5,14.55,4
20101101|2010-06-23 14:30,23,14.5,14.5,14.5,14.5,1
20101101|2010-06-24 11:00,24,14.56,14.56,14.56,14.56,2
20101101|2010-06-24 12:30,24,14.53,14.55,14.53,14.55,5
20101101|2010-06-24 13:00,24,14.55,14.55,14.55,14.55,6
20101101|2010-06-24 14:00,24,14.49,14.49,14.4,14.4,8
20101101|2010-06-24 14:30,24,14.44,14.44,14.44,14.44,1
20101101|2010-06-24 15:30,24,14.4,14.4,14.4,14.4,3
20101101|2010-06-25 09:00,25,14.5,14.5,14.5,14.5,1
20101101|2010-06-25 09:30,25,14.5,14.52,14.5,14.52,4
20101101|2010-06-25 10:00,25,14.52,14.53,14.5,14.5,16
20101101|2010-06-25 10:30,25,14.5,14.56,14.5,14.55,21
20101101|2010-06-25 11:30,25,14.54,14.55,14.54,14.55,3
20101101|2010-06-25 12:30,25,14.55,14.58,14.55,14.58,27
20101101|2010-06-25 13:00,25,14.6,14.6,14.56,14.58,7
20101101|2010-06-28 09:30,28,14.54,14.55,14.54,14.55,10
20101101|2010-06-28 10:30,28,14.47,14.47,14.4,14.4,14
20101101|2010-06-28 13:00,28,14.46,14.46,14.46,14.46,1
20101101|2010-06-28 14:00,28,14.46,14.46,14.46,14.46,1
20101101|2010-06-28 15:30,28,14.46,14.47,14.46,14.47,2
20101101|2010-06-28 17:30,29,14.55,14.55,14.54,14.55,19
20101101|2010-06-28 21:30,29,14.53,14.53,14.53,14.53,1
20101101|2010-06-29 06:30,29,14.52,14.52,14.52,14.52,6
20101101|2010-06-29 07:00,29,14.51,14.51,14.5,14.5,8
20101101|2010-06-29 07:30,29,14.54,14.54,14.54,14.54,7
20101101|2010-06-29 08:00,29,14.5,14.5,14.5,14.5,8
20101101|2010-06-29 09:00,29,14.58,14.6,14.58,14.6,30
20101101|2010-06-29 10:00,29,14.57,14.57,14.57,14.57,1
20101101|2010-06-29 10:30,29,14.57,14.58,14.55,14.55,3
20101101|2010-06-29 11:00,29,14.58,14.6,14.55,14.6,13
20101101|2010-06-29 13:00,29,14.55,14.55,14.55,14.55,1
20101101|2010-06-29 14:00,29,14.55,14.55,14.55,14.55,1
20101101|2010-06-29 15:00,29,14.55,14.55,14.55,14.55,1
20101101|2010-06-29 21:30,30,14.6,14.6,14.6,14.6,7
20101101|2010-06-30 07:30,30,14.6,14.65,14.6,14.65,33
20101101|2010-06-30 08:30,30,14.63,14.65,14.6,14.6,23
20101101|2010-06-30 09:00,30,14.6,14.6,14.6,14.6,4
20101101|2010-06-30 09:30,30,14.65,14.65,14.65,14.65,6
20101101|2010-06-30 10:30,30,14.65,14.75,14.65,14.75,3
20101101|2010-06-30 11:00,30,14.7,14.7,14.65,14.65,3
20101101|2010-06-30 12:00,30,14.6,14.6,14.6,14.6,7
20101101|2010-06-30 12:30,30,14.65,14.65,14.65,14.65,4
20101101|2010-06-30 13:30,30,14.65,14.65,14.65,14.65,4
20101101|2010-07-01 08:30,1,14.69,14.7,14.69,14.7,7
20101101|2010-07-01 09:00,1,14.73,14.73,14.68,14.68,6
20101101|2010-07-01 09:30,1,14.69,14.72,14.69,14.72,11
20101101|2010-07-01 10:00,1,14.7,14.7,14.7,14.7,2
20101101|2010-07-01 10:30,1,14.72,14.73,14.7,14.7,8
20101101|2010-07-01 11:00,1,14.65,14.65,14.6,14.61,12
20101101|2010-07-01 11:30,1,14.6,14.6,14.6,14.6,13
20101101|2010-07-01 12:00,1,14.6,14.6,14.6,14.6,20
20101101|2010-07-01 13:00,1,14.65,14.65,14.65,14.65,1
20101101|2010-07-02 07:00,2,14.7,14.73,14.7,14.73,4
20101101|2010-07-02 09:00,2,14.6,14.6,14.6,14.6,6
20101101|2010-07-02 09:30,2,14.64,14.64,14.64,14.64,1
20101101|2010-07-02 10:30,2,14.7,14.73,14.7,14.73,7
20101101|2010-07-02 12:30,2,14.65,14.65,14.65,14.65,1
20101101|2010-07-02 13:00,2,14.72,14.72,14.72,14.72,1
20101101|2010-07-06 09:00,6,14.77,14.79,14.73,14.79,8
20101101|2010-07-06 09:30,6,14.79,14.8,14.79,14.8,3
20101101|2010-07-06 10:00,6,14.8,14.8,14.8,14.8,2
20101101|2010-07-06 10:30,6,14.8,14.82,14.8,14.82,5
20101101|2010-07-06 11:00,6,14.78,14.78,14.78,14.78,3
20101101|2010-07-06 12:00,6,14.78,14.78,14.78,14.78,5
20101101|2010-07-06 13:30,6,14.8,14.8,14.8,14.8,1
20101101|2010-07-06 14:00,6,14.75,14.75,14.75,14.75,2
20101101|2010-07-06 14:30,6,14.75,14.75,14.75,14.75,2
20101101|2010-07-07 09:00,7,14.8,14.82,14.75,14.75,4
20101101|2010-07-07 09:30,7,14.7,14.7,14.7,14.7,3
20101101|2010-07-07 10:00,7,14.7,14.7,14.65,14.65,2
20101101|2010-07-07 10:30,7,14.7,14.72,14.7,14.72,4
20101101|2010-07-07 11:30,7,14.68,14.68,14.68,14.68,1
20101101|2010-07-07 12:00,7,14.69,14.72,14.69,14.72,5
20101101|2010-07-07 13:00,7,14.72,14.72,14.72,14.72,1
20101101|2010-07-07 13:30,7,14.68,14.68,14.68,14.68,1
20101101|2010-07-07 14:30,7,14.7,14.7,14.7,14.7,2
20101101|2010-07-07 15:00,7,14.7,14.7,14.7,14.7,2
20101101|2010-07-07 17:00,8,14.75,14.75,14.75,14.75,8
20101101|2010-07-07 20:30,8,14.75,14.75,14.75,14.75,1
20101101|2010-07-08 09:00,8,14.69,14.72,14.69,14.72,4
20101101|2010-07-08 10:30,8,14.75,14.75,14.75,14.75,2
20101101|2010-07-08 11:00,8,14.7,14.7,14.7,14.7,1
20101101|2010-07-08 12:30,8,14.73,14.73,14.73,14.73,3
20101101|2010-07-08 13:00,8,14.72,14.72,14.72,14.72,5
20101101|2010-07-08 15:30,8,14.77,14.77,14.77,14.77,3
20101101|2010-07-09 08:30,9,14.72,14.78,14.71,14.78,8
20101101|2010-07-09 10:30,9,14.75,14.75,14.55,14.55,37
20101101|2010-07-09 11:00,9,14.6,14.6,14.6,14.6,4
20101101|2010-07-09 11:30,9,14.6,14.68,14.6,14.68,4
20101101|2010-07-09 12:00,9,14.65,14.65,14.65,14.65,1
20101101|2010-07-09 13:00,9,14.7,14.7,14.7,14.7,1
20101101|2010-07-11 17:00,12,14.65,14.65,14.65,14.65,1
20101101|2010-07-12 09:00,12,14.7,14.7,14.7,14.7,1
20101101|2010-07-12 09:30,12,14.7,14.7,14.7,14.7,2
20101101|2010-07-12 11:00,12,14.7,14.72,14.7,14.72,6
20101101|2010-07-12 11:30,12,14.75,14.75,14.75,14.75,3
20101101|2010-07-12 12:00,12,14.75,14.78,14.75,14.78,5
20101101|2010-07-12 12:30,12,14.73,14.78,14.73,14.75,14
20101101|2010-07-12 15:00,12,14.73,14.73,14.73,14.73,1
20101101|2010-07-13 13:30,13,14.7,14.75,14.7,14.75,3
20101101|2010-07-13 21:30,14,14.75,14.75,14.75,14.75,4
20101101|2010-07-14 07:30,14,14.77,14.79,14.77,14.79,5
20101101|2010-07-14 09:00,14,14.77,14.77,14.77,14.77,5
20101101|2010-07-14 09:30,14,14.79,14.8,14.79,14.8,3
20101101|2010-07-14 10:00,14,14.8,14.8,14.8,14.8,2
20101101|2010-07-14 11:00,14,14.78,14.78,14.78,14.78,1
20101101|2010-07-14 13:00,14,14.8,14.8,14.8,14.8,1
20101101|2010-07-14 14:00,14,14.78,14.78,14.78,14.78,1
20101101|2010-07-15 07:00,15,14.78,14.78,14.78,14.78,2
20101101|2010-07-15 08:00,15,14.85,14.87,14.85,14.87,2
20101101|2010-07-15 09:00,15,14.85,14.85,14.85,14.85,5
20101101|2010-07-15 10:00,15,14.85,14.85,14.84,14.84,21
20101101|2010-07-15 10:30,15,14.84,14.86,14.84,14.86,15
20101101|2010-07-15 11:00,15,14.85,14.85,14.85,14.85,1
20101101|2010-07-15 12:00,15,14.85,14.85,14.85,14.85,2
20101101|2010-07-15 12:30,15,14.85,14.85,14.8,14.82,19
20101101|2010-07-15 13:00,15,14.83,14.83,14.83,14.83,2
20101101|2010-07-15 13:30,15,14.83,14.85,14.83,14.85,4
20101101|2010-07-15 15:00,15,14.82,14.82,14.82,14.82,1
20101101|2010-07-15 20:30,16,14.82,14.82,14.82,14.82,1
20101101|2010-07-15 21:30,16,14.83,14.83,14.83,14.83,2
20101101|2010-07-16 06:30,16,14.83,14.83,14.83,14.83,2
20101101|2010-07-16 08:00,16,14.83,14.83,14.83,14.83,1
20101101|2010-07-16 08:30,16,14.83,14.83,14.83,14.83,3
20101101|2010-07-16 09:30,16,14.81,14.81,14.81,14.81,4
20101101|2010-07-16 10:00,16,14.8,14.8,14.8,14.8,1
20101101|2010-07-16 10:30,16,14.8,14.8,14.8,14.8,2
20101101|2010-07-16 11:00,16,14.78,14.78,14.78,14.78,28
20101101|2010-07-16 11:30,16,14.78,14.78,14.78,14.78,2
20101101|2010-07-16 13:00,16,14.72,14.72,14.68,14.68,6
20101101|2010-07-16 13:30,16,14.7,14.7,14.7,14.7,1
20101101|2010-07-19 09:30,19,14.68,14.68,14.68,14.68,1
20101101|2010-07-19 10:00,19,14.69,14.69,14.67,14.67,3
20101101|2010-07-19 12:00,19,14.68,14.68,14.68,14.68,2
20101101|2010-07-19 12:30,19,14.69,14.7,14.69,14.7,5
20101101|2010-07-19 14:00,19,14.68,14.68,14.65,14.65,6
20101101|2010-07-19 15:00,19,14.63,14.63,14.63,14.63,5
20101101|2010-07-20 08:00,20,14.7,14.7,14.7,14.7,2
20101101|2010-07-20 08:30,20,14.61,14.61,14.58,14.58,3
20101101|2010-07-20 09:30,20,14.62,14.62,14.62,14.62,2
20101101|2010-07-20 10:30,20,14.64,14.65,14.64,14.65,12
20101101|2010-07-20 11:30,20,14.63,14.63,14.63,14.63,1
20101101|2010-07-20 12:00,20,14.63,14.63,14.63,14.63,1
20101101|2010-07-20 14:00,20,14.63,14.63,14.63,14.63,4
20101101|2010-07-20 15:00,20,14.65,14.65,14.65,14.65,1
20101101|2010-07-21 07:00,21,14.69,14.69,14.69,14.69,1
20101101|2010-07-21 07:30,21,14.69,14.69,14.69,14.69,2
20101101|2010-07-21 09:00,21,14.65,14.65,14.65,14.65,1
20101101|2010-07-21 09:30,21,14.63,14.63,14.63,14.63,5
20101101|2010-07-21 10:00,21,14.55,14.55,14.54,14.54,3
20101101|2010-07-21 10:30,21,14.6,14.63,14.6,14.63,10
20101101|2010-07-21 11:00,21,14.63,14.63,14.63,14.63,1
20101101|2010-07-21 11:30,21,14.6,14.6,14.6,14.6,1
20101101|2010-07-21 12:00,21,14.6,14.61,14.6,14.61,3
20101101|2010-07-21 12:30,21,14.63,14.63,14.63,14.63,1
20101101|2010-07-21 13:00,21,14.62,14.62,14.6,14.6,2
20101101|2010-07-21 14:00,21,14.55,14.55,14.55,14.55,1
20101101|2010-07-21 14:30,21,14.63,14.68,14.63,14.68,4
20101101|2010-07-21 15:30,21,14.65,14.65,14.65,14.65,2
20101101|2010-07-22 06:30,22,14.7,14.79,14.7,14.79,2
20101101|2010-07-22 08:00,22,14.69,14.75,14.69,14.75,5
20101101|2010-07-22 08:30,22,14.75,14.75,14.75,14.75,4
20101101|2010-07-22 09:30,22,14.68,14.68,14.68,14.68,3
20101101|2010-07-22 10:00,22,14.73,14.79,14.73,14.79,9
20101101|2010-07-22 10:30,22,14.65,14.67,14.65,14.65,11
20101101|2010-07-22 11:00,22,14.65,14.65,14.65,14.65,11
20101101|2010-07-22 12:00,22,14.65,14.65,14.65,14.65,8
20101101|2010-07-22 12:30,22,14.62,14.62,14.62,14.62,1
20101101|2010-07-23 08:00,23,14.69,14.7,14.66,14.7,7
20101101|2010-07-23 09:00,23,14.72,14.72,14.72,14.72,2
20101101|2010-07-23 10:30,23,14.7,14.7,14.7,14.7,1
20101101|2010-07-23 13:00,23,14.7,14.7,14.7,14.7,1
20101101|2010-07-23 13:30,23,14.7,14.7,14.7,14.7,4
20101101|2010-07-25 19:30,26,14.7,14.7,14.7,14.7,1
20101101|2010-07-26 08:00,26,14.67,14.67,14.67,14.67,1
20101101|2010-07-26 09:00,26,14.72,14.77,14.72,14.77,11
20101101|2010-07-26 10:00,26,14.78,14.8,14.78,14.8,5
20101101|2010-07-26 10:30,26,14.8,14.8,14.77,14.77,7
20101101|2010-07-26 12:30,26,14.77,14.82,14.77,14.82,3
20101101|2010-07-26 13:00,26,14.81,14.83,14.81,14.83,6
20101101|2010-07-26 13:30,26,14.84,14.84,14.84,14.84,2
20101101|2010-07-26 14:00,26,14.84,14.84,14.83,14.83,4
20101101|2010-07-26 15:00,26,14.83,14.83,14.83,14.83,1
20101101|2010-07-27 07:00,27,14.85,14.85,14.85,14.85,5
20101101|2010-07-27 07:30,27,14.89,14.9,14.89,14.9,45
20101101|2010-07-27 08:30,27,14.95,14.95,14.91,14.91,4
20101101|2010-07-27 09:00,27,14.91,14.91,14.91,14.91,3
20101101|2010-07-27 10:00,27,14.92,14.98,14.92,14.95,12
20101101|2010-07-27 10:30,27,14.95,14.95,14.93,14.93,18
20101101|2010-07-27 11:00,27,14.93,14.93,14.93,14.93,1
20101101|2010-07-27 12:00,27,14.93,14.93,14.93,14.93,1
20101101|2010-07-27 12:30,27,14.93,14.95,14.93,14.93,17
20101101|2010-07-27 14:00,27,14.93,14.93,14.93,14.93,1
20101101|2010-07-27 15:30,27,14.93,14.93,14.93,14.93,1
20101101|2010-07-28 07:00,28,14.95,14.99,14.95,14.99,4
20101101|2010-07-28 08:30,28,14.99,14.99,14.96,14.99,22
20101101|2010-07-28 09:00,28,14.98,14.99,14.95,14.99,34
20101101|2010-07-28 09:30,28,14.96,14.99,14.94,14.94,61
20101101|2010-07-28 10:00,28,14.94,14.94,14.86,14.86,25
20101101|2010-07-28 10:30,28,14.88,14.88,14.84,14.84,16
20101101|2010-07-28 11:00,28,14.84,14.84,14.72,14.75,9
20101101|2010-07-28 12:30,28,14.73,14.75,14.73,14.75,4
20101101|2010-07-28 13:00,28,14.73,14.73,14.73,14.73,4
20101101|2010-07-28 13:30,28,14.73,14.73,14.73,14.73,1
20101101|2010-07-28 14:00,28,14.73,14.73,14.73,14.73,2
20101101|2010-07-28 14:30,28,14.73,14.73,14.73,14.73,2
20101101|2010-07-28 15:00,28,14.75,14.75,14.75,14.75,4
20101101|2010-07-28 17:00,29,14.71,14.75,14.71,14.75,3
20101101|2010-07-29 06:00,29,14.73,14.73,14.73,14.73,7
20101101|2010-07-29 08:30,29,14.74,14.74,14.74,14.74,2
20101101|2010-07-29 09:00,29,14.75,14.75,14.75,14.75,1
20101101|2010-07-29 09:30,29,14.74,14.74,14.74,14.74,5
20101101|2010-07-29 10:00,29,14.77,14.77,14.77,14.77,6
20101101|2010-07-29 10:30,29,14.77,14.77,14.75,14.75,4
20101101|2010-07-29 11:00,29,14.77,14.77,14.76,14.76,2
20101101|2010-07-29 11:30,29,14.76,14.76,14.76,14.76,1
20101101|2010-07-29 12:00,29,14.78,14.78,14.78,14.78,2
20101101|2010-07-29 13:00,29,14.75,14.75,14.75,14.75,1
20101101|2010-07-30 07:30,30,14.78,14.78,14.76,14.76,5
20101101|2010-07-30 08:00,30,14.78,14.8,14.78,14.8,2
20101101|2010-07-30 09:30,30,14.8,14.8,14.79,14.79,10
20101101|2010-07-30 10:00,30,14.82,14.84,14.82,14.84,3
20101101|2010-07-30 10:30,30,14.87,14.87,14.82,14.82,4
20101101|2010-07-30 12:00,30,14.82,14.88,14.82,14.88,4
20101101|2010-07-30 12:30,30,14.86,14.86,14.84,14.84,6
20101101|2010-07-30 13:00,30,14.86,14.88,14.84,14.86,10
20101101|2010-08-02 08:30,2,14.85,14.86,14.85,14.86,5
20101101|2010-08-02 09:00,2,14.87,14.87,14.87,14.87,3
20101101|2010-08-02 10:00,2,14.85,14.85,14.85,14.85,9
20101101|2010-08-02 10:30,2,14.85,14.86,14.83,14.85,18
20101101|2010-08-02 11:00,2,14.85,14.85,14.83,14.85,19
20101101|2010-08-02 12:00,2,14.83,14.83,14.83,14.83,5
20101101|2010-08-02 12:30,2,14.85,14.87,14.85,14.87,7
20101101|2010-08-02 13:00,2,14.86,14.87,14.86,14.86,6
20101101|2010-08-03 08:30,3,14.9,14.9,14.9,14.9,9
20101101|2010-08-03 09:30,3,14.9,14.9,14.9,14.9,3
20101101|2010-08-03 10:00,3,14.92,14.92,14.92,14.92,4
20101101|2010-08-03 10:30,3,14.88,14.88,14.74,14.78,54
20101101|2010-08-03 11:00,3,14.74,14.74,14.74,14.74,1
20101101|2010-08-03 11:30,3,14.75,14.75,14.75,14.75,12
20101101|2010-08-03 12:00,3,14.8,14.8,14.72,14.72,16
20101101|2010-08-03 13:00,3,14.72,14.72,14.65,14.65,10
20101101|2010-08-03 13:30,3,14.65,14.65,14.65,14.65,8
20101101|2010-08-03 14:00,3,14.67,14.67,14.67,14.67,2
20101101|2010-08-03 15:00,3,14.67,14.67,14.67,14.67,1
20101101|2010-08-04 07:00,4,14.67,14.67,14.67,14.67,4
20101101|2010-08-04 07:30,4,14.67,14.7,14.67,14.7,11
20101101|2010-08-04 08:00,4,14.68,14.68,14.68,14.68,1
20101101|2010-08-04 08:30,4,14.68,14.68,14.68,14.68,4
20101101|2010-08-04 09:00,4,14.67,14.67,14.67,14.67,12
20101101|2010-08-04 10:00,4,14.67,14.7,14.67,14.7,9
20101101|2010-08-04 10:30,4,14.67,14.67,14.67,14.67,13
20101101|2010-08-04 11:00,4,14.63,14.65,14.63,14.63,4
20101101|2010-08-04 12:30,4,14.64,14.65,14.64,14.65,6
20101101|2010-08-04 23:00,5,14.65,14.65,14.65,14.65,2
20101101|2010-08-05 08:30,5,14.66,14.66,14.66,14.66,2
20101101|2010-08-05 09:30,5,14.7,14.75,14.7,14.75,5
20101101|2010-08-05 10:30,5,14.7,14.72,14.7,14.72,7
20101101|2010-08-05 11:00,5,14.7,14.7,14.7,14.7,3
20101101|2010-08-05 11:30,5,14.7,14.7,14.7,14.7,4
20101101|2010-08-05 12:30,5,14.67,14.67,14.67,14.67,1
20101101|2010-08-05 13:00,5,14.67,14.67,14.66,14.66,5
20101101|2010-08-05 13:30,5,14.7,14.7,14.7,14.7,2
20101101|2010-08-05 14:00,5,14.7,14.7,14.7,14.7,8
20101101|2010-08-06 08:30,6,14.68,14.68,14.68,14.68,2
20101101|2010-08-06 09:30,6,14.73,14.73,14.73,14.73,1
20101101|2010-08-06 10:00,6,14.72,14.72,14.68,14.68,6
20101101|2010-08-06 11:00,6,14.68,14.68,14.68,14.68,1
20101101|2010-08-06 11:30,6,14.68,14.68,14.68,14.68,2
20101101|2010-08-06 13:00,6,14.7,14.7,14.7,14.7,2
20101101|2010-08-06 13:30,6,14.7,14.7,14.7,14.7,3
20101101|2010-08-09 09:30,9,14.74,14.75,14.74,14.75,3
20101101|2010-08-09 10:30,9,14.77,14.84,14.77,14.84,15
20101101|2010-08-09 11:00,9,14.84,14.84,14.84,14.84,4
20101101|2010-08-09 11:30,9,14.8,14.8,14.8,14.8,6
20101101|2010-08-09 12:00,9,14.82,14.82,14.82,14.82,1
20101101|2010-08-09 12:30,9,14.84,14.87,14.84,14.87,3
20101101|2010-08-09 13:00,9,14.85,14.87,14.83,14.83,12
20101101|2010-08-09 14:00,9,14.86,14.86,14.86,14.86,2
20101101|2010-08-10 07:00,10,14.88,14.9,14.88,14.9,11
20101101|2010-08-10 07:30,10,14.9,14.9,14.9,14.9,7
20101101|2010-08-10 08:00,10,14.9,14.9,14.88,14.88,3
20101101|2010-08-10 08:30,10,14.89,14.9,14.89,14.9,15
20101101|2010-08-10 09:30,10,14.87,14.87,14.84,14.84,2
20101101|2010-08-10 10:00,10,14.9,14.9,14.9,14.9,11
20101101|2010-08-10 10:30,10,14.95,14.95,14.86,14.86,3
20101101|2010-08-10 11:00,10,14.88,14.88,14.86,14.86,3
20101101|2010-08-10 11:30,10,14.86,14.86,14.86,14.86,1
20101101|2010-08-10 12:30,10,14.84,14.86,14.84,14.84,16
20101101|2010-08-10 13:00,10,14.84,14.84,14.84,14.84,1
20101101|2010-08-11 10:00,11,14.87,14.87,14.85,14.85,8
20101101|2010-08-11 10:30,11,14.85,14.87,14.85,14.87,9
20101101|2010-08-11 11:00,11,14.85,14.85,14.85,14.85,1
20101101|2010-08-11 13:00,11,14.87,14.87,14.87,14.87,2
20101101|2010-08-12 07:30,12,14.9,14.9,14.9,14.9,45
20101101|2010-08-12 08:30,12,14.9,14.9,14.9,14.9,25
20101101|2010-08-12 09:00,12,14.92,14.92,14.92,14.92,2
20101101|2010-08-12 09:30,12,14.9,14.9,14.9,14.9,5
20101101|2010-08-12 10:00,12,14.93,14.93,14.93,14.93,1
20101101|2010-08-12 10:30,12,14.91,14.91,14.87,14.87,9
20101101|2010-08-12 14:30,12,14.88,14.88,14.88,14.88,1
20101101|2010-08-13 07:30,13,14.85,14.85,14.85,14.85,1
20101101|2010-08-13 08:00,13,14.85,14.85,14.85,14.85,1
20101101|2010-08-13 09:00,13,14.85,14.85,14.85,14.85,3
20101101|2010-08-13 09:30,13,14.85,14.85,14.85,14.85,6
20101101|2010-08-13 10:00,13,14.85,14.85,14.85,14.85,2
20101101|2010-08-13 10:30,13,14.85,14.85,14.75,14.75,34
20101101|2010-08-13 11:00,13,14.75,14.75,14.72,14.72,3
20101101|2010-08-13 13:00,13,14.75,14.75,14.7,14.7,6
20101101|2010-08-16 05:30,16,14.67,14.67,14.67,14.67,1
20101101|2010-08-16 08:00,16,14.69,14.69,14.69,14.69,1
20101101|2010-08-16 09:00,16,14.71,14.71,14.71,14.71,1
20101101|2010-08-16 09:30,16,14.71,14.71,14.71,14.71,9
20101101|2010-08-16 10:00,16,14.69,14.69,14.69,14.69,2
20101101|2010-08-16 10:30,16,14.69,14.69,14.68,14.68,3
20101101|2010-08-16 11:00,16,14.68,14.71,14.68,14.71,7
20101101|2010-08-16 12:00,16,14.69,14.69,14.69,14.69,1
20101101|2010-08-16 12:30,16,14.71,14.71,14.71,14.71,2
20101101|2010-08-16 13:00,16,14.71,14.71,14.71,14.71,1
20101101|2010-08-16 13:30,16,14.72,14.75,14.72,14.75,17
20101101|2010-08-16 14:00,16,14.75,14.75,14.75,14.75,9
20101101|2010-08-16 14:30,16,14.71,14.71,14.71,14.71,1
20101101|2010-08-16 17:00,17,14.64,14.64,14.64,14.64,1
20101101|2010-08-17 08:00,17,14.71,14.71,14.71,14.71,1
20101101|2010-08-17 08:30,17,14.71,14.71,14.71,14.71,3
20101101|2010-08-17 09:30,17,14.73,14.73,14.72,14.72,2
20101101|2010-08-17 10:00,17,14.76,14.76,14.76,14.76,1
20101101|2010-08-17 10:30,17,14.76,14.76,14.76,14.76,1
20101101|2010-08-17 11:00,17,14.73,14.73,14.71,14.72,4
20101101|2010-08-17 12:00,17,14.71,14.71,14.71,14.71,1
20101101|2010-08-17 13:00,17,14.72,14.72,14.72,14.72,1
20101101|2010-08-17 13:30,17,14.71,14.71,14.71,14.71,1
20101101|2010-08-17 15:00,17,14.71,14.71,14.71,14.71,16
20101101|2010-08-17 15:30,17,14.71,14.71,14.71,14.71,2
20101101|2010-08-18 09:00,18,14.74,14.74,14.74,14.74,1
20101101|2010-08-18 10:30,18,14.74,14.85,14.72,14.84,31
20101101|2010-08-18 11:00,18,14.84,14.84,14.82,14.82,4
20101101|2010-08-18 11:30,18,14.82,14.82,14.79,14.8,8
20101101|2010-08-18 12:00,18,14.75,14.75,14.75,14.75,2
20101101|2010-08-18 12:30,18,14.74,14.74,14.74,14.74,1
20101101|2010-08-18 13:00,18,14.74,14.75,14.74,14.74,4
20101101|2010-08-18 14:00,18,14.74,14.74,14.73,14.73,2
20101101|2010-08-18 17:00,19,14.74,14.74,14.7,14.7,3
20101101|2010-08-18 17:30,19,14.7,14.7,14.68,14.68,8
20101101|2010-08-18 18:00,19,14.68,14.68,14.68,14.68,3
20101101|2010-08-18 18:30,19,14.64,14.64,14.6,14.6,4
20101101|2010-08-18 19:30,19,14.6,14.6,14.6,14.6,3
20101101|2010-08-19 05:30,19,14.68,14.68,14.68,14.68,4
20101101|2010-08-19 06:30,19,14.68,14.68,14.68,14.68,1
20101101|2010-08-19 08:30,19,14.69,14.69,14.69,14.69,1
20101101|2010-08-19 09:00,19,14.7,14.7,14.65,14.65,2
20101101|2010-08-19 09:30,19,14.65,14.65,14.65,14.65,3
20101101|2010-08-19 10:00,19,14.66,14.66,14.65,14.65,6
20101101|2010-08-19 10:30,19,14.68,14.7,14.68,14.68,20
20101101|2010-08-19 11:00,19,14.68,14.68,14.68,14.68,2
20101101|2010-08-19 11:30,19,14.68,14.68,14.68,14.68,2
20101101|2010-08-19 13:30,19,14.73,14.73,14.73,14.73,2
20101101|2010-08-19 22:00,20,14.7,14.7,14.7,14.7,3
20101101|2010-08-19 22:30,20,14.65,14.65,14.6,14.6,7
20101101|2010-08-19 23:00,20,14.59,14.59,14.59,14.59,1
20101101|2010-08-20 06:00,20,14.58,14.58,14.58,14.58,4
20101101|2010-08-20 07:00,20,14.59,14.59,14.59,14.59,4
20101101|2010-08-20 07:30,20,14.63,14.63,14.63,14.63,10
20101101|2010-08-20 08:00,20,14.63,14.63,14.63,14.63,1
20101101|2010-08-20 09:00,20,14.67,14.68,14.67,14.68,6
20101101|2010-08-20 09:30,20,14.69,14.69,14.69,14.69,11
20101101|2010-08-20 10:30,20,14.7,14.72,14.7,14.72,4
20101101|2010-08-20 11:00,20,14.79,14.79,14.73,14.73,2
20101101|2010-08-20 12:00,20,14.73,14.75,14.7,14.7,5
20101101|2010-08-20 12:30,20,14.72,14.77,14.72,14.77,7
20101101|2010-08-20 13:00,20,14.79,14.81,14.76,14.81,8
20101101|2010-08-20 13:30,20,14.8,14.81,14.79,14.79,6
20101101|2010-08-22 22:30,23,14.78,14.78,14.78,14.78,1
20101101|2010-08-23 09:00,23,14.82,14.85,14.82,14.85,11
20101101|2010-08-23 09:30,23,14.82,14.82,14.82,14.82,2
20101101|2010-08-23 10:30,23,14.85,14.85,14.8,14.8,13
20101101|2010-08-23 11:00,23,14.8,14.82,14.78,14.82,6
20101101|2010-08-23 11:30,23,14.85,14.85,14.85,14.85,5
20101101|2010-08-23 12:00,23,14.85,14.85,14.85,14.85,2
20101101|2010-08-23 12:30,23,14.85,14.85,14.84,14.85,5
20101101|2010-08-23 13:00,23,14.87,14.87,14.84,14.87,10
20101101|2010-08-23 13:30,23,14.84,14.84,14.79,14.79,21
20101101|2010-08-23 14:00,23,14.84,14.84,14.84,14.84,1
20101101|2010-08-23 14:30,23,14.86,14.86,14.86,14.86,3
20101101|2010-08-23 15:30,23,14.86,14.86,14.86,14.86,2
20101101|2010-08-24 07:00,24,14.86,14.86,14.86,14.86,31
20101101|2010-08-24 09:00,24,14.87,14.87,14.87,14.87,2
20101101|2010-08-24 09:30,24,14.87,14.89,14.87,14.89,3
20101101|2010-08-24 10:30,24,14.88,14.95,14.88,14.95,31
20101101|2010-08-24 11:00,24,14.96,14.98,14.93,14.98,15
20101101|2010-08-24 12:00,24,14.98,14.98,14.98,14.98,3
20101101|2010-08-24 12:30,24,14.98,15,14.98,15,10
20101101|2010-08-24 13:00,24,14.98,14.99,14.95,14.95,7
20101101|2010-08-24 13:30,24,14.95,14.95,14.95,14.95,1
20101101|2010-08-24 14:00,24,14.95,14.95,14.95,14.95,3
20101101|2010-08-24 15:30,24,14.95,14.95,14.95,14.95,2
20101101|2010-08-24 20:00,25,14.95,14.95,14.95,14.95,5
20101101|2010-08-25 07:00,25,14.97,14.97,14.97,14.97,5
20101101|2010-08-25 07:30,25,14.99,14.99,14.99,14.99,2
20101101|2010-08-25 08:00,25,14.99,14.99,14.99,14.99,8
20101101|2010-08-25 08:30,25,14.97,14.99,14.97,14.99,4
20101101|2010-08-25 09:00,25,14.96,14.96,14.89,14.95,23
20101101|2010-08-25 10:00,25,14.93,14.95,14.88,14.9,11
20101101|2010-08-25 10:30,25,14.94,15,14.94,15,109
20101101|2010-08-25 11:00,25,15,15,14.95,14.95,6
20101101|2010-08-25 12:00,25,14.94,14.94,14.94,14.94,3
20101101|2010-08-25 13:00,25,14.93,14.95,14.93,14.95,2
20101101|2010-08-25 14:00,25,14.92,14.92,14.92,14.92,1
20101101|2010-08-26 07:30,26,14.95,14.95,14.95,14.95,6
20101101|2010-08-26 09:00,26,15,15,15,15,7
20101101|2010-08-26 09:30,26,15,15.03,15,15,7
20101101|2010-08-26 10:00,26,15.01,15.05,15.01,15.05,15
20101101|2010-08-26 10:30,26,15.07,15.07,14.93,14.95,34
20101101|2010-08-26 11:00,26,14.96,14.96,14.96,14.96,4
20101101|2010-08-26 11:30,26,14.96,14.96,14.95,14.96,13
20101101|2010-08-26 12:00,26,14.97,15.01,14.97,15.01,6
20101101|2010-08-26 12:30,26,15.01,15.03,15.01,15.01,5
20101101|2010-08-26 13:00,26,15.03,15.05,15.01,15.05,14
20101101|2010-08-26 13:30,26,15.06,15.07,15.06,15.07,4
20101101|2010-08-26 14:00,26,15.04,15.04,15.04,15.04,4
20101101|2010-08-26 15:00,26,15.04,15.04,15.04,15.04,1
20101101|2010-08-26 15:30,26,15.04,15.04,15.04,15.04,6
20101101|2010-08-27 08:30,27,15.07,15.08,15.07,15.07,5
20101101|2010-08-27 09:00,27,15.08,15.08,15.08,15.08,4
20101101|2010-08-27 09:30,27,15.08,15.1,15.08,15.08,14
20101101|2010-08-27 10:00,27,15.09,15.09,15.06,15.06,4
20101101|2010-08-27 10:30,27,15.1,15.11,15.05,15.1,31
20101101|2010-08-27 11:00,27,15.08,15.1,15.08,15.1,9
20101101|2010-08-27 11:30,27,15.1,15.1,15.01,15.02,16
20101101|2010-08-27 12:00,27,14.99,14.99,14.99,14.99,1
20101101|2010-08-27 12:30,27,14.99,15.01,14.99,15.01,10
20101101|2010-08-27 13:00,27,14.99,14.99,14.99,14.99,1
20101101|2010-08-29 20:30,30,15,15,15,15,1
20101101|2010-08-30 09:30,30,15,15,15,15,1
20101101|2010-08-30 10:30,30,15.01,15.01,14.94,14.94,15
20101101|2010-08-30 11:00,30,14.91,14.92,14.87,14.92,18
20101101|2010-08-30 11:30,30,14.92,14.92,14.92,14.92,2
20101101|2010-08-30 12:00,30,14.88,14.88,14.86,14.86,6
20101101|2010-08-30 12:30,30,14.87,14.89,14.87,14.89,5
20101101|2010-08-30 13:00,30,14.88,14.89,14.87,14.89,9
20101101|2010-08-30 13:30,30,14.91,14.91,14.91,14.91,1
20101101|2010-08-30 15:00,30,14.91,14.91,14.91,14.91,1
20101101|2010-08-30 19:00,31,14.88,14.88,14.88,14.88,1
20101101|2010-08-30 19:30,31,14.88,14.88,14.88,14.88,1
20101101|2010-08-30 21:30,31,14.88,14.88,14.88,14.88,1
20101101|2010-08-31 09:00,31,14.89,14.94,14.88,14.94,25
20101101|2010-08-31 09:30,31,14.98,14.98,14.98,14.98,1
20101101|2010-08-31 10:00,31,14.98,14.98,14.96,14.98,7
20101101|2010-08-31 10:30,31,14.98,15,14.98,15,38
20101101|2010-08-31 11:00,31,15,15.08,14.99,15.08,21
20101101|2010-08-31 11:30,31,15.08,15.12,15.08,15.12,29
20101101|2010-08-31 12:00,31,15.12,15.14,15.12,15.12,8
20101101|2010-08-31 12:30,31,15.1,15.1,15.04,15.04,19
20101101|2010-08-31 13:00,31,15.07,15.07,15.05,15.05,5
20101101|2010-08-31 14:00,31,15.04,15.04,15.04,15.04,2
20101101|2010-08-31 15:30,31,15.08,15.08,15.08,15.08,1
20101101|2010-08-31 18:00,1,15.1,15.1,15.1,15.1,4
20101101|2010-08-31 19:00,1,15.1,15.1,15.1,15.1,1
20101101|2010-08-31 21:30,1,15.1,15.1,15.1,15.1,2
20101101|2010-09-01 01:30,1,15.12,15.12,15.12,15.12,2
20101101|2010-09-01 08:00,1,15.14,15.15,15.14,15.15,14
20101101|2010-09-01 08:30,1,15.18,15.2,15.18,15.2,25
20101101|2010-09-01 09:00,1,15.18,15.25,15.18,15.25,51
20101101|2010-09-01 09:30,1,15.25,15.29,15.23,15.29,65
20101101|2010-09-01 10:00,1,15.28,15.28,15.25,15.25,21
20101101|2010-09-01 10:30,1,15.23,15.23,15.22,15.22,4
20101101|2010-09-01 11:00,1,15.25,15.25,15.22,15.25,19
20101101|2010-09-01 11:30,1,15.25,15.25,15.25,15.25,6
20101101|2010-09-01 12:00,1,15.25,15.25,15.23,15.23,3
20101101|2010-09-01 12:30,1,15.22,15.25,15.22,15.25,17
20101101|2010-09-01 13:00,1,15.23,15.23,15.23,15.23,3
20101101|2010-09-01 14:00,1,15.25,15.25,15.23,15.23,4
20101101|2010-09-01 14:30,1,15.22,15.22,15.21,15.21,2
20101101|2010-09-01 15:30,1,15.21,15.21,15.2,15.2,6
20101101|2010-09-02 08:00,2,15.25,15.25,15.25,15.25,6
20101101|2010-09-02 08:30,2,15.26,15.26,15.24,15.24,3
20101101|2010-09-02 09:00,2,15.2,15.2,15.13,15.13,14
20101101|2010-09-02 09:30,2,15.13,15.13,15.13,15.13,2
20101101|2010-09-02 10:00,2,15.16,15.19,15.16,15.19,4
20101101|2010-09-02 10:30,2,15.19,15.19,15.09,15.09,24
20101101|2010-09-02 11:00,2,15.07,15.07,15,15,81
20101101|2010-09-02 11:30,2,15.03,15.03,15,15,13
20101101|2010-09-02 12:00,2,14.98,14.98,14.98,14.98,3
20101101|2010-09-02 12:30,2,15,15,14.92,14.95,15
20101101|2010-09-02 13:00,2,14.98,15,14.98,15,25
20101101|2010-09-02 15:30,2,15,15,15,15,1
20101101|2010-09-02 20:30,3,14.92,14.92,14.91,14.91,4
20101101|2010-09-03 05:00,3,14.93,14.93,14.93,14.93,2
20101101|2010-09-03 06:00,3,14.89,14.89,14.89,14.89,3
20101101|2010-09-03 08:30,3,14.9,14.9,14.89,14.89,7
20101101|2010-09-03 09:00,3,14.89,14.93,14.89,14.93,16
20101101|2010-09-03 09:30,3,14.96,14.96,14.96,14.96,2
20101101|2010-09-03 10:00,3,14.96,14.96,14.96,14.96,1
20101101|2010-09-03 10:30,3,14.98,15.09,14.98,14.98,20
20101101|2010-09-03 11:00,3,14.98,14.98,14.98,14.98,1
20101101|2010-09-03 11:30,3,14.98,14.98,14.98,14.98,2
20101101|2010-09-03 12:00,3,14.95,14.95,14.93,14.93,11
20101101|2010-09-03 12:30,3,14.93,14.95,14.9,14.95,5
20101101|2010-09-03 13:00,3,14.94,14.96,14.94,14.94,4
20101101|2010-09-07 08:00,7,14.94,14.94,14.94,14.94,1
20101101|2010-09-07 09:30,7,14.96,14.96,14.94,14.94,6
20101101|2010-09-07 10:00,7,14.94,14.94,14.94,14.94,9
20101101|2010-09-07 10:30,7,14.97,15,14.91,14.91,25
20101101|2010-09-07 11:30,7,14.97,14.98,14.97,14.98,3
20101101|2010-09-07 12:00,7,15.02,15.02,14.98,15.02,8
20101101|2010-09-07 12:30,7,15,15.02,15,15.02,6
20101101|2010-09-07 13:00,7,15.03,15.03,14.97,14.97,7
20101101|2010-09-07 15:00,7,14.97,14.97,14.97,14.97,2
20101101|2010-09-07 15:30,7,14.97,14.97,14.97,14.97,2
20101101|2010-09-08 08:00,8,14.93,14.93,14.93,14.93,4
20101101|2010-09-08 08:30,8,14.94,14.94,14.94,14.94,13
20101101|2010-09-08 09:30,8,14.94,14.94,14.94,14.94,32
20101101|2010-09-08 10:00,8,14.92,14.94,14.92,14.93,7
20101101|2010-09-08 10:30,8,14.92,14.92,14.92,14.92,5
20101101|2010-09-08 11:00,8,14.94,14.97,14.94,14.97,7
20101101|2010-09-08 12:00,8,14.98,14.98,14.98,14.98,4
20101101|2010-09-08 12:30,8,14.98,14.98,14.97,14.98,27
20101101|2010-09-08 13:00,8,14.98,14.98,14.95,14.98,3
20101101|2010-09-08 14:00,8,14.95,14.96,14.95,14.95,4
20101101|2010-09-08 14:30,8,14.95,14.95,14.92,14.92,10
20101101|2010-09-09 09:00,9,14.92,14.92,14.92,14.92,1
20101101|2010-09-09 09:30,9,14.95,14.95,14.95,14.95,3
20101101|2010-09-09 10:00,9,14.96,14.98,14.96,14.97,9
20101101|2010-09-09 10:30,9,14.96,15.05,14.96,15.04,44
20101101|2010-09-09 11:00,9,15.06,15.06,15.02,15.02,23
20101101|2010-09-09 11:30,9,14.98,14.98,14.98,14.98,5
20101101|2010-09-09 12:00,9,15,15,15,15,10
20101101|2010-09-09 12:30,9,15,15,15,15,7
20101101|2010-09-09 13:00,9,15,15.04,15,15.04,41
20101101|2010-09-09 14:30,9,15.05,15.05,15.05,15.05,1
20101101|2010-09-09 15:00,9,15.02,15.02,15.02,15.02,1
20101101|2010-09-09 15:30,9,15.02,15.02,15.02,15.02,5
20101101|2010-09-10 07:00,10,15.04,15.04,15.04,15.04,1
20101101|2010-09-10 08:30,10,14.98,15.02,14.98,15.02,2
20101101|2010-09-10 09:00,10,14.99,14.99,14.99,14.99,2
20101101|2010-09-10 09:30,10,15.02,15.05,15.02,15.05,5
20101101|2010-09-10 10:00,10,15.07,15.08,15.07,15.07,12
20101101|2010-09-10 10:30,10,15.06,15.1,15.06,15.07,11
20101101|2010-09-10 11:00,10,15.07,15.07,15.07,15.07,5
20101101|2010-09-10 11:30,10,15.09,15.1,15.09,15.1,11
20101101|2010-09-10 12:00,10,15.08,15.1,15.08,15.1,23
20101101|2010-09-10 12:30,10,15.1,15.14,15.1,15.14,13
20101101|2010-09-10 13:00,10,15.14,15.14,15.14,15.14,13
20101101|2010-09-10 13:30,10,15.14,15.14,15.14,15.14,20
20101101|2010-09-13 07:30,13,15.16,15.16,15.16,15.16,2
20101101|2010-09-13 08:00,13,15.2,15.2,15.2,15.2,4
20101101|2010-09-13 08:30,13,15.17,15.17,15.1,15.1,8
20101101|2010-09-13 09:00,13,15.1,15.19,15.1,15.19,21
20101101|2010-09-13 09:30,13,15.18,15.23,15.16,15.23,72
20101101|2010-09-13 10:00,13,15.23,15.24,15.22,15.24,19
20101101|2010-09-13 10:30,13,15.24,15.27,15.22,15.25,14
20101101|2010-09-13 11:00,13,15.29,15.35,15.29,15.35,66
20101101|2010-09-13 11:30,13,15.36,15.38,15.35,15.35,38
20101101|2010-09-13 12:00,13,15.37,15.4,15.37,15.4,44
20101101|2010-09-13 12:30,13,15.44,15.54,15.43,15.5,129
20101101|2010-09-13 13:00,13,15.5,15.52,15.48,15.48,47
20101101|2010-09-13 14:30,13,15.5,15.51,15.48,15.51,5
20101101|2010-09-13 15:30,13,15.52,15.52,15.52,15.52,9
20101101|2010-09-13 17:30,14,15.48,15.48,15.48,15.48,2
20101101|2010-09-13 18:00,14,15.46,15.46,15.46,15.46,4
20101101|2010-09-13 21:00,14,15.52,15.57,15.52,15.57,16
20101101|2010-09-13 22:00,14,15.51,15.51,15.51,15.51,3
20101101|2010-09-13 22:30,14,15.5,15.52,15.5,15.52,8
20101101|2010-09-14 05:00,14,15.52,15.52,15.52,15.52,1
20101101|2010-09-14 07:30,14,15.54,15.54,15.52,15.52,4
20101101|2010-09-14 08:00,14,15.54,15.54,15.54,15.54,11
20101101|2010-09-14 08:30,14,15.54,15.55,15.54,15.55,20
20101101|2010-09-14 09:00,14,15.55,15.71,15.55,15.67,137
20101101|2010-09-14 09:30,14,15.66,15.7,15.66,15.66,11
20101101|2010-09-14 10:00,14,15.65,15.65,15.6,15.61,16
20101101|2010-09-14 10:30,14,15.62,15.62,15.59,15.59,59
20101101|2010-09-14 11:00,14,15.58,15.58,15.53,15.55,15
20101101|2010-09-14 11:30,14,15.55,15.55,15.55,15.55,10
20101101|2010-09-14 12:00,14,15.54,15.57,15.54,15.57,3
20101101|2010-09-14 12:30,14,15.59,15.59,15.59,15.59,1
20101101|2010-09-14 13:00,14,15.57,15.57,15.54,15.54,24
20101101|2010-09-14 15:00,14,15.54,15.54,15.54,15.54,3
20101101|2010-09-14 17:30,15,15.45,15.45,15.45,15.45,1
20101101|2010-09-14 21:00,15,15.5,15.53,15.5,15.53,2
20101101|2010-09-14 21:30,15,15.52,15.54,15.52,15.54,7
20101101|2010-09-15 06:00,15,15.54,15.54,15.54,15.54,5
20101101|2010-09-15 08:00,15,15.6,15.6,15.6,15.6,1
20101101|2010-09-15 08:30,15,15.58,15.62,15.58,15.62,3
20101101|2010-09-15 09:00,15,15.6,15.65,15.59,15.59,11
20101101|2010-09-15 09:30,15,15.63,15.63,15.59,15.59,2
20101101|2010-09-15 10:00,15,15.6,15.61,15.6,15.61,20
20101101|2010-09-15 10:30,15,15.61,15.61,15.5,15.5,27
20101101|2010-09-15 11:00,15,15.51,15.56,15.5,15.54,11
20101101|2010-09-15 11:30,15,15.55,15.55,15.54,15.54,2
20101101|2010-09-15 12:30,15,15.57,15.6,15.57,15.57,4
20101101|2010-09-15 13:00,15,15.54,15.56,15.51,15.56,20
20101101|2010-09-15 14:30,15,15.54,15.54,15.54,15.54,3
20101101|2010-09-15 15:00,15,15.56,15.6,15.55,15.55,7
20101101|2010-09-15 15:30,15,15.55,15.55,15.55,15.55,4
20101101|2010-09-15 18:00,16,15.55,15.55,15.55,15.55,5
20101101|2010-09-16 08:00,16,15.56,15.57,15.56,15.57,13
20101101|2010-09-16 08:30,16,15.57,15.58,15.57,15.57,3
20101101|2010-09-16 09:00,16,15.6,15.6,15.57,15.6,4
20101101|2010-09-16 09:30,16,15.6,15.6,15.56,15.57,16
20101101|2010-09-16 10:30,16,15.57,15.6,15.56,15.6,13
20101101|2010-09-16 11:00,16,15.57,15.7,15.57,15.7,85
20101101|2010-09-16 11:30,16,15.69,15.7,15.67,15.7,4
20101101|2010-09-16 12:00,16,15.7,15.77,15.7,15.77,64
20101101|2010-09-16 12:30,16,15.77,15.81,15.75,15.8,60
20101101|2010-09-16 13:00,16,15.79,15.79,15.75,15.75,22
20101101|2010-09-16 13:30,16,15.76,15.76,15.76,15.76,4
20101101|2010-09-16 14:30,16,15.73,15.73,15.73,15.73,7
20101101|2010-09-16 15:30,16,15.73,15.74,15.73,15.74,12
20101101|2010-09-16 17:00,17,15.74,15.74,15.74,15.74,1
20101101|2010-09-16 17:30,17,15.72,15.72,15.72,15.72,1
20101101|2010-09-16 21:00,17,15.8,15.8,15.8,15.8,1
20101101|2010-09-16 21:30,17,15.8,15.8,15.8,15.8,1
20101101|2010-09-16 22:00,17,15.82,15.82,15.82,15.82,2
20101101|2010-09-17 07:00,17,15.85,15.85,15.85,15.85,4
20101101|2010-09-17 08:30,17,15.79,15.79,15.79,15.79,1
20101101|2010-09-17 09:00,17,15.79,15.85,15.79,15.85,10
20101101|2010-09-17 09:30,17,15.84,15.86,15.83,15.83,8
20101101|2010-09-17 10:00,17,15.87,15.89,15.87,15.89,4
20101101|2010-09-17 10:30,17,15.84,15.84,15.77,15.77,20
20101101|2010-09-17 11:00,17,15.85,15.86,15.85,15.85,5
20101101|2010-09-17 11:30,17,15.83,15.83,15.83,15.83,2
20101101|2010-09-17 12:00,17,15.83,15.84,15.83,15.83,11
20101101|2010-09-17 12:30,17,15.85,15.85,15.85,15.85,3
20101101|2010-09-17 13:00,17,15.85,15.85,15.79,15.79,5
20101101|2010-09-19 17:00,20,15.84,15.84,15.84,15.84,3
20101101|2010-09-19 19:30,20,15.82,15.82,15.82,15.82,1
20101101|2010-09-19 21:30,20,15.85,15.85,15.85,15.85,1
20101101|2010-09-20 07:00,20,15.86,15.86,15.86,15.86,3
20101101|2010-09-20 08:00,20,15.87,15.87,15.87,15.87,1
20101101|2010-09-20 08:30,20,15.87,15.91,15.87,15.91,11
20101101|2010-09-20 09:00,20,15.91,16.02,15.89,16.02,41
20101101|2010-09-20 09:30,20,16,16,15.97,15.97,30
20101101|2010-09-20 10:00,20,15.98,16.02,15.98,16.02,60
20101101|2010-09-20 10:30,20,16.03,16.22,16.02,16.12,116
20101101|2010-09-20 11:00,20,16.13,16.17,16.13,16.15,10
20101101|2010-09-20 11:30,20,16.12,16.12,16.1,16.1,10
20101101|2010-09-20 12:00,20,16.11,16.13,16.11,16.11,20
20101101|2010-09-20 12:30,20,16.1,16.1,16.1,16.1,2
20101101|2010-09-20 13:00,20,16.1,16.1,16.08,16.08,13
20101101|2010-09-20 13:30,20,16.08,16.08,16.07,16.07,4
20101101|2010-09-20 14:00,20,16.07,16.11,16.07,16.09,9
20101101|2010-09-20 15:00,20,16.09,16.09,16.09,16.09,1
20101101|2010-09-20 15:30,20,16.06,16.06,16.06,16.06,1
20101101|2010-09-20 21:00,21,16.03,16.03,16.03,16.03,1
20101101|2010-09-20 21:30,21,16.03,16.03,16.03,16.03,1
20101101|2010-09-20 23:30,21,16.03,16.03,16,16,7
20101101|2010-09-21 05:30,21,16.03,16.03,16.03,16.03,2
20101101|2010-09-21 06:00,21,16.03,16.03,16.03,16.03,1
20101101|2010-09-21 07:00,21,16.04,16.04,16.03,16.03,2
20101101|2010-09-21 08:00,21,16.03,16.03,16.01,16.01,8
20101101|2010-09-21 08:30,21,16.01,16.01,15.98,15.98,31
20101101|2010-09-21 09:00,21,15.98,16,15.95,15.95,28
20101101|2010-09-21 09:30,21,15.95,15.95,15.93,15.94,11
20101101|2010-09-21 10:00,21,15.95,15.95,15.83,15.83,19
20101101|2010-09-21 10:30,21,15.93,16.19,15.93,15.95,70
20101101|2010-09-21 11:00,21,15.98,16.03,15.96,16,31
20101101|2010-09-21 11:30,21,16,16,16,16,3
20101101|2010-09-21 12:00,21,16,16.02,15.98,16,30
20101101|2010-09-21 12:30,21,16,16,15.97,15.99,6
20101101|2010-09-21 13:00,21,15.99,16.01,15.99,16,5
20101101|2010-09-21 13:30,21,16,16,15.99,15.99,3
20101101|2010-09-21 14:00,21,15.97,15.97,15.97,15.97,1
20101101|2010-09-21 17:00,22,15.92,15.92,15.92,15.92,1
20101101|2010-09-22 06:30,22,15.94,15.94,15.94,15.94,7
20101101|2010-09-22 07:30,22,15.95,15.95,15.92,15.92,11
20101101|2010-09-22 08:00,22,15.92,15.93,15.92,15.93,7
20101101|2010-09-22 08:30,22,15.91,15.95,15.91,15.91,23
20101101|2010-09-22 09:00,22,15.94,15.99,15.94,15.96,14
20101101|2010-09-22 09:30,22,15.97,15.99,15.95,15.95,9
20101101|2010-09-22 10:00,22,15.99,16,15.99,15.99,14
20101101|2010-09-22 10:30,22,16.01,16.01,15.86,15.88,8
20101101|2010-09-22 11:00,22,15.86,15.88,15.6,15.8,46
20101101|2010-09-22 11:30,22,15.82,15.85,15.81,15.81,13
20101101|2010-09-22 12:00,22,15.79,15.8,15.75,15.8,8
20101101|2010-09-22 12:30,22,15.8,15.8,15.73,15.8,8
20101101|2010-09-22 13:00,22,15.8,15.8,15.8,15.8,1
20101101|2010-09-22 13:30,22,15.8,15.8,15.8,15.8,1
20101101|2010-09-22 14:00,22,15.8,15.8,15.8,15.8,1
20101101|2010-09-22 14:30,22,15.81,15.81,15.81,15.81,1
20101101|2010-09-22 15:00,22,15.77,15.77,15.76,15.76,4
20101101|2010-09-22 17:30,23,15.72,15.73,15.72,15.73,3
20101101|2010-09-22 18:00,23,15.76,15.76,15.76,15.76,1
20101101|2010-09-23 01:00,23,15.8,15.88,15.71,15.88,20
20101101|2010-09-23 07:00,23,15.82,15.82,15.82,15.82,12
20101101|2010-09-23 08:00,23,15.77,15.77,15.73,15.75,9
20101101|2010-09-23 09:00,23,15.77,15.77,15.7,15.7,19
20101101|2010-09-23 09:30,23,15.72,15.72,15.72,15.72,5
20101101|2010-09-23 10:00,23,15.75,15.81,15.75,15.8,7
20101101|2010-09-23 10:30,23,15.76,15.85,15.76,15.83,26
20101101|2010-09-23 11:00,23,15.83,15.87,15.83,15.87,15
20101101|2010-09-23 11:30,23,15.84,15.87,15.84,15.87,5
20101101|2010-09-23 12:00,23,15.87,15.91,15.87,15.91,24
20101101|2010-09-23 12:30,23,15.91,15.94,15.88,15.88,19
20101101|2010-09-23 13:00,23,15.89,15.89,15.89,15.89,1
20101101|2010-09-23 14:00,23,15.86,15.86,15.86,15.86,1
20101101|2010-09-24 05:00,24,15.9,15.9,15.9,15.9,1
20101101|2010-09-24 07:00,24,15.96,15.97,15.96,15.97,9
20101101|2010-09-24 07:30,24,15.98,15.98,15.98,15.98,6
20101101|2010-09-24 08:00,24,15.99,15.99,15.99,15.99,6
20101101|2010-09-24 09:00,24,15.93,15.93,15.92,15.92,6
20101101|2010-09-24 09:30,24,15.94,15.99,15.94,15.99,20
20101101|2010-09-24 10:00,24,15.99,15.99,15.96,15.96,32
20101101|2010-09-24 10:30,24,15.99,15.99,15.8,15.85,51
20101101|2010-09-24 11:00,24,15.88,15.92,15.86,15.89,35
20101101|2010-09-24 11:30,24,15.9,15.94,15.9,15.94,24
20101101|2010-09-24 12:00,24,15.95,15.95,15.92,15.92,2
20101101|2010-09-24 12:30,24,15.95,15.95,15.95,15.95,2
20101101|2010-09-24 13:00,24,15.92,15.95,15.91,15.95,12
20101101|2010-09-24 13:30,24,15.93,15.93,15.92,15.93,4
20101101|2010-09-27 06:00,27,15.99,15.99,15.99,15.99,3
20101101|2010-09-27 07:00,27,16,16,16,16,2
20101101|2010-09-27 09:00,27,16.02,16.03,16.02,16.03,9
20101101|2010-09-27 09:30,27,16.03,16.06,16.03,16.05,17
20101101|2010-09-27 10:00,27,16.01,16.01,15.98,15.98,8
20101101|2010-09-27 10:30,27,16,16.01,15.9,15.9,27
20101101|2010-09-27 11:00,27,15.94,15.94,15.89,15.89,3
20101101|2010-09-27 11:30,27,15.91,15.91,15.91,15.91,1
20101101|2010-09-27 12:00,27,15.89,15.89,15.89,15.89,3
20101101|2010-09-27 12:30,27,15.92,15.93,15.92,15.92,5
20101101|2010-09-27 13:00,27,15.95,15.97,15.95,15.97,3
20101101|2010-09-27 13:30,27,15.95,15.95,15.95,15.95,1
20101101|2010-09-27 15:00,27,15.95,15.95,15.95,15.95,3
20101101|2010-09-28 07:30,28,15.91,15.91,15.91,15.91,1
20101101|2010-09-28 08:00,28,15.91,15.91,15.91,15.91,3
20101101|2010-09-28 09:00,28,15.93,15.94,15.93,15.94,2
20101101|2010-09-28 09:30,28,15.92,15.92,15.85,15.85,11
20101101|2010-09-28 10:00,28,15.85,15.85,15.85,15.85,1
20101101|2010-09-28 10:30,28,15.82,15.82,15.8,15.8,6
20101101|2010-09-28 11:00,28,15.83,15.83,15.79,15.79,19
20101101|2010-09-28 11:30,28,15.79,15.79,15.67,15.67,9
20101101|2010-09-28 12:00,28,15.67,15.67,15.62,15.65,33
20101101|2010-09-28 12:30,28,15.63,15.7,15.63,15.7,13
20101101|2010-09-28 13:00,28,15.7,15.7,15.7,15.7,16
20101101|2010-09-28 13:30,28,15.69,15.7,15.67,15.7,23
20101101|2010-09-28 14:00,28,15.7,15.7,15.67,15.67,6
20101101|2010-09-28 20:30,29,15.63,15.63,15.63,15.63,1
20101101|2010-09-28 21:30,29,15.6,15.6,15.6,15.6,2
20101101|2010-09-28 22:30,29,15.65,15.65,15.65,15.65,1
20101101|2010-09-29 07:00,29,15.65,15.65,15.58,15.58,7
20101101|2010-09-29 07:30,29,15.59,15.59,15.59,15.59,2
20101101|2010-09-29 08:00,29,15.6,15.6,15.59,15.6,14
20101101|2010-09-29 08:30,29,15.59,15.59,15.59,15.59,2
20101101|2010-09-29 09:00,29,15.62,15.69,15.61,15.63,18
20101101|2010-09-29 09:30,29,15.63,15.67,15.63,15.67,6
20101101|2010-09-29 10:00,29,15.67,15.67,15.63,15.66,8
20101101|2010-09-29 10:30,29,15.63,15.78,15.62,15.75,18
20101101|2010-09-29 11:00,29,15.7,15.7,15.65,15.7,7
20101101|2010-09-29 11:30,29,15.7,15.73,15.7,15.73,18
20101101|2010-09-29 12:00,29,15.74,15.78,15.74,15.78,44
20101101|2010-09-29 12:30,29,15.75,15.75,15.75,15.75,6
20101101|2010-09-29 13:00,29,15.75,15.75,15.74,15.74,14
20101101|2010-09-29 14:30,29,15.76,15.76,15.74,15.74,2
20101101|2010-09-29 15:30,29,15.76,15.76,15.75,15.75,7
20101101|2010-09-29 19:30,30,15.76,15.76,15.76,15.76,1
20101101|2010-09-29 20:00,30,15.73,15.73,15.7,15.7,8
20101101|2010-09-30 09:00,30,15.76,15.77,15.76,15.77,5
20101101|2010-09-30 09:30,30,15.76,15.76,15.76,15.76,4
20101101|2010-09-30 10:00,30,15.76,15.8,15.76,15.79,27
20101101|2010-09-30 10:30,30,15.73,15.8,15.73,15.8,17
20101101|2010-09-30 11:00,30,15.79,15.83,15.79,15.83,4
20101101|2010-09-30 11:30,30,15.83,15.85,15.83,15.85,5
20101101|2010-09-30 12:00,30,15.85,15.87,15.85,15.86,15
20101101|2010-09-30 12:30,30,15.87,15.92,15.87,15.91,16
20101101|2010-09-30 13:00,30,15.92,15.92,15.91,15.91,9
20101101|2010-09-30 13:30,30,15.9,15.9,15.9,15.9,2
20101101|2010-09-30 14:00,30,15.87,15.87,15.86,15.86,10
20101101|2010-09-30 14:30,30,15.87,15.87,15.87,15.87,1
20101101|2010-09-30 15:00,30,15.87,15.87,15.87,15.87,2
20101101|2010-10-01 07:30,1,15.93,15.94,15.93,15.94,4
20101101|2010-10-01 08:00,1,15.94,15.94,15.94,15.94,1
20101101|2010-10-01 08:30,1,15.94,15.95,15.94,15.95,6
20101101|2010-10-01 09:00,1,15.93,16.03,15.93,16.02,93
20101101|2010-10-01 09:30,1,16,16.01,16,16,29
20101101|2010-10-01 10:00,1,16,16,16,16,1
20101101|2010-10-01 10:30,1,15.96,15.99,15.94,15.99,11
20101101|2010-10-01 11:00,1,15.99,16,15.99,16,16
20101101|2010-10-01 12:00,1,15.96,15.96,15.94,15.94,13
20101101|2010-10-01 12:30,1,15.97,15.99,15.95,15.99,15
20101101|2010-10-01 13:00,1,15.99,16.04,15.99,15.99,84
20101101|2010-10-01 13:30,1,16,16,16,16,1
20101101|2010-10-03 18:30,4,16.07,16.07,16.07,16.07,2
20101101|2010-10-03 19:00,4,16.08,16.08,16.08,16.08,1
20101101|2010-10-03 20:00,4,16.08,16.08,16.08,16.08,4
20101101|2010-10-03 20:30,4,16.09,16.1,16.09,16.1,6
20101101|2010-10-03 21:30,4,16.1,16.1,16.1,16.1,2
20101101|2010-10-04 02:00,4,16.06,16.06,16.05,16.05,6
20101101|2010-10-04 06:00,4,16.04,16.04,16.02,16.02,5
20101101|2010-10-04 09:00,4,16.03,16.03,16.03,16.03,2
20101101|2010-10-04 10:00,4,15.99,15.99,15.98,15.98,3
20101101|2010-10-04 10:30,4,16.02,16.03,15.98,15.98,15
20101101|2010-10-04 11:00,4,15.9,15.91,15.81,15.81,31
20101101|2010-10-04 11:30,4,15.84,15.84,15.8,15.81,16
20101101|2010-10-04 12:00,4,15.84,15.87,15.84,15.87,14
20101101|2010-10-04 12:30,4,15.88,15.88,15.87,15.87,3
20101101|2010-10-04 13:00,4,15.84,15.87,15.84,15.85,9
20101101|2010-10-04 13:30,4,15.85,15.85,15.85,15.85,3
20101101|2010-10-04 15:30,4,15.83,15.83,15.83,15.83,5
20101101|2010-10-04 17:30,5,15.83,15.83,15.83,15.83,10
20101101|2010-10-04 21:30,5,15.78,15.78,15.78,15.78,1
20101101|2010-10-04 23:00,5,15.8,15.8,15.8,15.8,1
20101101|2010-10-05 00:00,5,15.82,15.82,15.82,15.82,1
20101101|2010-10-05 01:00,5,15.86,15.86,15.86,15.86,2
20101101|2010-10-05 08:00,5,15.86,15.88,15.86,15.88,4
20101101|2010-10-05 08:30,5,15.84,15.9,15.84,15.9,12
20101101|2010-10-05 09:00,5,15.9,15.95,15.9,15.94,37
20101101|2010-10-05 09:30,5,15.94,16,15.92,16,25
20101101|2010-10-05 10:00,5,16,16,16,16,13
20101101|2010-10-05 10:30,5,15.97,16.05,15.85,15.98,96
20101101|2010-10-05 11:00,5,15.99,15.99,15.92,15.98,7
20101101|2010-10-05 11:30,5,16,16.03,16,16.03,23
20101101|2010-10-05 12:00,5,16.04,16.09,16.03,16.09,13
20101101|2010-10-05 12:30,5,16.09,16.13,16.07,16.11,22
20101101|2010-10-05 13:00,5,16.13,16.14,16.12,16.13,7
20101101|2010-10-05 13:30,5,16.12,16.13,16.12,16.13,6
20101101|2010-10-05 14:30,5,16.14,16.14,16.14,16.14,3
20101101|2010-10-05 15:00,5,16.11,16.11,16.1,16.11,18
20101101|2010-10-05 15:30,5,16.09,16.09,16.09,16.09,3
20101101|2010-10-05 17:00,6,16.14,16.15,16.13,16.13,9
20101101|2010-10-05 17:30,6,16.16,16.16,16.12,16.12,7
20101101|2010-10-05 21:00,6,16.15,16.2,16.15,16.2,55
20101101|2010-10-05 21:30,6,16.24,16.24,16.2,16.2,3
20101101|2010-10-05 22:00,6,16.2,16.2,16.16,16.16,3
20101101|2010-10-06 03:30,6,16.21,16.21,16.21,16.21,3
20101101|2010-10-06 04:00,6,16.22,16.24,16.22,16.24,5
20101101|2010-10-06 08:00,6,16.22,16.22,16.21,16.21,4
20101101|2010-10-06 08:30,6,16.22,16.32,16.18,16.18,79
20101101|2010-10-06 09:00,6,16.2,16.26,16.2,16.24,25
20101101|2010-10-06 09:30,6,16.24,16.32,16.24,16.32,73
20101101|2010-10-06 10:00,6,16.32,16.32,16.27,16.27,19
20101101|2010-10-06 10:30,6,16.29,16.35,16.25,16.35,88
20101101|2010-10-06 11:00,6,16.32,16.32,16.28,16.28,21
20101101|2010-10-06 11:30,6,16.28,16.3,16.25,16.25,28
20101101|2010-10-06 12:00,6,16.29,16.29,16.29,16.29,1
20101101|2010-10-06 12:30,6,16.26,16.26,16.26,16.26,2
20101101|2010-10-06 13:00,6,16.28,16.3,16.21,16.27,74
20101101|2010-10-06 13:30,6,16.29,16.29,16.28,16.28,6
20101101|2010-10-06 14:00,6,16.27,16.27,16.26,16.26,13
20101101|2010-10-06 14:30,6,16.29,16.29,16.29,16.29,2
20101101|2010-10-06 15:00,6,16.26,16.26,16.26,16.26,1
20101101|2010-10-06 17:00,7,16.31,16.32,16.31,16.32,2
20101101|2010-10-06 17:30,7,16.28,16.28,16.28,16.28,1
20101101|2010-10-07 00:00,7,16.24,16.24,16.24,16.24,1
20101101|2010-10-07 05:00,7,16.29,16.29,16.29,16.29,1
20101101|2010-10-07 06:00,7,16.29,16.29,16.29,16.29,1
20101101|2010-10-07 06:30,7,16.29,16.29,16.29,16.29,1
20101101|2010-10-07 07:30,7,16.31,16.31,16.31,16.31,2
20101101|2010-10-07 08:00,7,16.28,16.28,16.28,16.28,2
20101101|2010-10-07 08:30,7,16.28,16.28,16.25,16.26,41
20101101|2010-10-07 09:00,7,16.26,16.26,16.25,16.25,35
20101101|2010-10-07 09:30,7,16.25,16.26,16.25,16.25,24
20101101|2010-10-07 10:00,7,16.25,16.25,16.24,16.25,21
20101101|2010-10-07 10:30,7,16.25,16.27,16.24,16.24,8
20101101|2010-10-07 11:00,7,16.23,16.23,16.22,16.23,15
20101101|2010-10-07 11:30,7,16.25,16.25,16.23,16.23,6
20101101|2010-10-07 12:00,7,16.23,16.23,16.23,16.23,6
20101101|2010-10-07 12:30,7,16.22,16.23,16.22,16.23,19
20101101|2010-10-07 13:00,7,16.23,16.23,16.22,16.22,5
20101101|2010-10-08 05:30,8,16.23,16.23,16.23,16.23,6
20101101|2010-10-08 07:30,8,16.27,16.28,16.27,16.28,2
20101101|2010-10-08 08:00,8,16.3,16.3,16.3,16.3,2
20101101|2010-10-08 08:30,8,16.3,16.41,16.3,16.4,41
20101101|2010-10-08 09:00,8,16.4,16.4,16.32,16.32,14
20101101|2010-10-08 09:30,8,16.36,16.36,16.36,16.36,6
20101101|2010-10-08 10:00,8,16.36,16.36,16.35,16.35,173
20101101|2010-10-08 10:30,8,16.35,16.36,16.35,16.36,29
20101101|2010-10-08 11:00,8,16.35,16.36,16.35,16.36,14
20101101|2010-10-08 11:30,8,16.34,16.34,16.33,16.33,7
20101101|2010-10-08 12:00,8,16.31,16.33,16.3,16.32,8
20101101|2010-10-08 12:30,8,16.36,16.36,16.32,16.32,2
20101101|2010-10-08 13:00,8,16.32,16.32,16.32,16.32,8
20101101|2010-10-08 13:30,8,16.3,16.3,16.3,16.3,1
20101101|2010-10-10 22:00,11,16.36,16.4,16.36,16.4,10
20101101|2010-10-10 23:00,11,16.4,16.4,16.4,16.4,10
20101101|2010-10-11 00:00,11,16.4,16.41,16.4,16.41,12
20101101|2010-10-11 00:30,11,16.41,16.41,16.41,16.41,1
20101101|2010-10-11 01:00,11,16.36,16.41,16.35,16.41,3
20101101|2010-10-11 04:30,11,16.42,16.42,16.42,16.42,2
20101101|2010-10-11 07:00,11,16.33,16.33,16.33,16.33,2
20101101|2010-10-11 09:00,11,16.43,16.44,16.35,16.35,21
20101101|2010-10-11 09:30,11,16.4,16.4,16.36,16.36,23
20101101|2010-10-11 10:00,11,16.38,16.4,16.37,16.37,24
20101101|2010-10-11 10:30,11,16.4,16.4,16.27,16.27,120
20101101|2010-10-11 11:00,11,16.27,16.31,16.27,16.31,23
20101101|2010-10-11 11:30,11,16.32,16.34,16.32,16.32,7
20101101|2010-10-11 12:30,11,16.32,16.32,16.32,16.32,2
20101101|2010-10-11 13:00,11,16.32,16.32,16.28,16.29,27
20101101|2010-10-12 06:30,12,16.29,16.29,16.29,16.29,4
20101101|2010-10-12 07:00,12,16.29,16.29,16.29,16.29,31
20101101|2010-10-12 07:30,12,16.29,16.29,16.29,16.29,16
20101101|2010-10-12 08:00,12,16.29,16.29,16.29,16.29,3
20101101|2010-10-12 08:30,12,16.28,16.29,16.28,16.29,10
20101101|2010-10-12 09:00,12,16.28,16.28,16.24,16.24,6
20101101|2010-10-12 09:30,12,16.22,16.22,16.19,16.19,6
20101101|2010-10-12 10:00,12,16.19,16.21,16.18,16.18,6
20101101|2010-10-12 10:30,12,16.12,16.24,16.07,16.24,43
20101101|2010-10-12 11:00,12,16.2,16.2,16.2,16.2,5
20101101|2010-10-12 11:30,12,16.2,16.2,16.2,16.2,2
20101101|2010-10-12 12:00,12,16.23,16.23,16.23,16.23,1
20101101|2010-10-12 12:30,12,16.2,16.22,16.2,16.22,4
20101101|2010-10-12 13:00,12,16.18,16.18,16.13,16.15,49
20101101|2010-10-12 13:30,12,16.15,16.15,16.15,16.15,1
20101101|2010-10-12 17:00,13,16.05,16.08,16,16.08,15
20101101|2010-10-12 19:00,13,16.12,16.12,16.12,16.12,1
20101101|2010-10-12 19:30,13,16.15,16.15,16.15,16.15,2
20101101|2010-10-12 20:30,13,16.2,16.23,16.15,16.23,10
20101101|2010-10-12 21:00,13,16.2,16.2,16.2,16.2,3
20101101|2010-10-13 00:00,13,16.15,16.15,16.15,16.15,1
20101101|2010-10-13 04:30,13,16.15,16.15,16.15,16.15,1
20101101|2010-10-13 07:00,13,16.2,16.2,16.2,16.2,1
20101101|2010-10-13 07:30,13,16.21,16.21,16.21,16.21,1
20101101|2010-10-13 08:00,13,16.18,16.18,16.18,16.18,1
20101101|2010-10-13 09:00,13,16.16,16.21,16.16,16.17,82
20101101|2010-10-13 09:30,13,16.17,16.22,16.15,16.22,25
20101101|2010-10-13 10:00,13,16.2,16.2,16.17,16.18,12
20101101|2010-10-13 10:30,13,16.17,16.17,16.09,16.1,106
20101101|2010-10-13 11:00,13,16.1,16.12,16.1,16.12,51
20101101|2010-10-13 12:00,13,16.11,16.12,16.11,16.12,5
20101101|2010-10-13 12:30,13,16.12,16.12,16.12,16.12,3
20101101|2010-10-13 13:00,13,16.1,16.16,16.08,16.16,52
20101101|2010-10-13 13:30,13,16.1,16.1,16.07,16.07,9
20101101|2010-10-13 14:00,13,16.06,16.06,16.06,16.06,2
20101101|2010-10-13 14:30,13,16.08,16.09,16.08,16.09,3
20101101|2010-10-13 15:00,13,16.08,16.08,16.08,16.08,2
20101101|2010-10-13 19:30,14,16.1,16.1,16.1,16.1,1
20101101|2010-10-13 20:00,14,16.1,16.1,16.1,16.1,8
20101101|2010-10-13 21:00,14,16.1,16.1,16.1,16.1,7
20101101|2010-10-13 22:00,14,16.1,16.1,16.1,16.1,1
20101101|2010-10-14 01:30,14,16.1,16.1,16.1,16.1,5
20101101|2010-10-14 04:00,14,16.1,16.1,16.1,16.1,2
20101101|2010-10-14 07:00,14,16.07,16.07,16.07,16.07,1
20101101|2010-10-14 07:30,14,16.1,16.1,16.1,16.1,1
20101101|2010-10-14 08:00,14,16.07,16.07,16.07,16.07,2
20101101|2010-10-14 08:30,14,16.07,16.07,16.07,16.07,5
20101101|2010-10-14 09:00,14,16.1,16.1,16.1,16.1,3
20101101|2010-10-14 09:30,14,16.07,16.07,16.07,16.07,44
20101101|2010-10-14 10:00,14,16.06,16.06,16.06,16.06,2
20101101|2010-10-14 10:30,14,16.06,16.1,16.04,16.09,55
20101101|2010-10-14 11:00,14,16.11,16.12,16.1,16.1,5
20101101|2010-10-14 11:30,14,16.1,16.1,16.1,16.1,1
20101101|2010-10-14 12:00,14,16.08,16.08,16.08,16.08,7
20101101|2010-10-14 12:30,14,16.08,16.08,16.08,16.08,1
20101101|2010-10-14 13:00,14,16.1,16.1,16.1,16.1,10
20101101|2010-10-14 13:30,14,16.1,16.12,16.1,16.12,7
20101101|2010-10-14 15:00,14,16.08,16.08,16.08,16.08,10
20101101|2010-10-14 19:00,15,16.09,16.09,16.09,16.09,1
20101101|2010-10-14 21:00,15,16.14,16.14,16.14,16.14,2
20101101|2010-10-14 23:00,15,16.13,16.13,16.13,16.13,1
20101101|2010-10-15 07:00,15,16.14,16.14,16.14,16.14,1
20101101|2010-10-15 07:30,15,16.14,16.15,16.14,16.15,2
20101101|2010-10-15 08:00,15,16.16,16.17,16.16,16.17,5
20101101|2010-10-15 08:30,15,16.15,16.17,16.15,16.15,6
20101101|2010-10-15 09:00,15,16.15,16.16,16.11,16.14,38
20101101|2010-10-15 09:30,15,16.11,16.15,16.1,16.13,54
20101101|2010-10-15 10:00,15,16.12,16.13,16.11,16.13,23
20101101|2010-10-15 10:30,15,16.12,16.14,15.5,15.8,197
20101101|2010-10-15 11:00,15,15.8,15.8,15.47,15.47,245
20101101|2010-10-15 11:30,15,15.5,15.58,15.5,15.58,11
20101101|2010-10-15 12:00,15,15.57,15.58,15.57,15.57,7
20101101|2010-10-15 12:30,15,15.55,15.57,15.47,15.57,96
20101101|2010-10-15 13:00,15,15.53,15.56,15.49,15.49,18
20101101|2010-10-15 13:30,15,15.5,15.5,15.5,15.5,13
20101101|2010-10-17 17:00,18,15.64,15.64,15.64,15.64,1
20101101|2010-10-18 03:00,18,15.6,15.61,15.6,15.61,3
20101101|2010-10-18 07:00,18,15.55,15.55,15.55,15.55,1
20101101|2010-10-18 08:00,18,15.48,15.48,15.48,15.48,2
20101101|2010-10-18 08:30,18,15.48,15.5,15.48,15.5,7
20101101|2010-10-18 09:00,18,15.5,15.5,15.42,15.42,62
20101101|2010-10-18 09:30,18,15.42,15.5,15.42,15.49,18
20101101|2010-10-18 10:00,18,15.5,15.52,15.47,15.47,64
20101101|2010-10-18 10:30,18,15.48,15.52,15.42,15.52,103
20101101|2010-10-18 11:00,18,15.52,15.57,15.51,15.53,22
20101101|2010-10-18 11:30,18,15.53,15.57,15.53,15.57,2
20101101|2010-10-18 12:00,18,15.57,15.6,15.56,15.57,40
20101101|2010-10-18 12:30,18,15.55,15.55,15.53,15.53,3
20101101|2010-10-18 13:00,18,15.53,15.53,15.46,15.53,33
20101101|2010-10-18 13:30,18,15.5,15.5,15.5,15.5,10
20101101|2010-10-18 14:30,18,15.5,15.5,15.5,15.5,1
20101101|2010-10-18 15:00,18,15.5,15.5,15.5,15.5,5
20101101|2010-10-19 02:30,19,15.48,15.48,15.48,15.48,1
20101101|2010-10-19 03:00,19,15.5,15.5,15.5,15.5,5
20101101|2010-10-19 05:00,19,15.52,15.52,15.52,15.52,3
20101101|2010-10-19 06:30,19,15.51,15.51,15.51,15.51,1
20101101|2010-10-19 08:00,19,15.44,15.44,15.34,15.34,17
20101101|2010-10-19 08:30,19,15.42,15.43,15.4,15.43,5
20101101|2010-10-19 09:00,19,15.4,15.42,15.36,15.37,69
20101101|2010-10-19 09:30,19,15.4,15.4,15.38,15.38,16
20101101|2010-10-19 10:00,19,15.41,15.45,15.39,15.45,26
20101101|2010-10-19 10:30,19,15.45,15.45,15.35,15.4,37
20101101|2010-10-19 11:00,19,15.43,15.47,15.43,15.47,39
20101101|2010-10-19 11:30,19,15.48,15.5,15.48,15.5,24
20101101|2010-10-19 12:00,19,15.5,15.5,15.48,15.48,15
20101101|2010-10-19 12:30,19,15.48,15.48,15.48,15.48,5
20101101|2010-10-19 13:00,19,15.46,15.5,15.46,15.5,6
20101101|2010-10-19 13:30,19,15.5,15.5,15.5,15.5,2
20101101|2010-10-19 14:00,19,15.46,15.46,15.45,15.45,5
20101101|2010-10-19 14:30,19,15.46,15.46,15.46,15.46,2
20101101|2010-10-19 15:00,19,15.48,15.5,15.48,15.5,10
20101101|2010-10-19 15:30,19,15.5,15.5,15.48,15.48,19
20101101|2010-10-19 17:00,20,15.43,15.46,15.43,15.46,3
20101101|2010-10-19 17:30,20,15.48,15.48,15.48,15.48,4
20101101|2010-10-19 19:00,20,15.5,15.5,15.5,15.5,1
20101101|2010-10-19 19:30,20,15.5,15.5,15.5,15.5,1
20101101|2010-10-20 03:30,20,15.48,15.48,15.48,15.48,3
20101101|2010-10-20 04:00,20,15.45,15.45,15.45,15.45,1
20101101|2010-10-20 07:00,20,15.48,15.48,15.48,15.48,1
20101101|2010-10-20 08:00,20,15.45,15.5,15.45,15.5,4
20101101|2010-10-20 09:00,20,15.45,15.48,15.45,15.48,6
20101101|2010-10-20 09:30,20,15.49,15.5,15.45,15.49,12
20101101|2010-10-20 10:30,20,15.47,15.68,15.42,15.68,100
20101101|2010-10-20 11:00,20,15.65,15.75,15.65,15.75,70
20101101|2010-10-20 11:30,20,15.75,15.79,15.73,15.79,50
20101101|2010-10-20 12:00,20,15.78,15.78,15.73,15.73,18
20101101|2010-10-20 12:30,20,15.76,15.85,15.76,15.85,43
20101101|2010-10-20 13:00,20,15.85,15.91,15.85,15.85,29
20101101|2010-10-20 13:30,20,15.85,15.87,15.85,15.85,5
20101101|2010-10-20 14:00,20,15.85,15.9,15.85,15.89,12
20101101|2010-10-20 14:30,20,15.9,15.9,15.9,15.9,2
20101101|2010-10-20 15:00,20,15.86,15.86,15.85,15.85,13
20101101|2010-10-20 15:30,20,15.85,15.85,15.83,15.83,15
20101101|2010-10-21 06:30,21,15.82,15.82,15.8,15.8,4
20101101|2010-10-21 08:00,21,15.8,15.8,15.8,15.8,2
20101101|2010-10-21 08:30,21,15.76,15.76,15.76,15.76,1
20101101|2010-10-21 09:00,21,15.79,15.8,15.79,15.8,5
20101101|2010-10-21 09:30,21,15.79,15.87,15.79,15.87,18
20101101|2010-10-21 10:00,21,15.84,15.88,15.82,15.82,14
20101101|2010-10-21 10:30,21,15.8,15.83,15.65,15.75,58
20101101|2010-10-21 11:00,21,15.75,15.77,15.75,15.77,4
20101101|2010-10-21 11:30,21,15.7,15.7,15.68,15.68,7
20101101|2010-10-21 12:00,21,15.68,15.75,15.68,15.73,19
20101101|2010-10-21 12:30,21,15.75,15.75,15.72,15.75,14
20101101|2010-10-21 13:00,21,15.71,15.71,15.71,15.71,4
20101101|2010-10-21 14:00,21,15.71,15.71,15.71,15.71,1
20101101|2010-10-21 15:30,21,15.7,15.71,15.7,15.71,2
20101101|2010-10-21 20:00,22,15.67,15.67,15.65,15.65,24
20101101|2010-10-21 21:00,22,15.72,15.79,15.72,15.79,12
20101101|2010-10-21 22:00,22,15.7,15.7,15.7,15.7,1
20101101|2010-10-22 06:30,22,15.7,15.7,15.7,15.7,2
20101101|2010-10-22 07:00,22,15.75,15.75,15.75,15.75,1
20101101|2010-10-22 08:30,22,15.72,15.74,15.69,15.74,8
20101101|2010-10-22 09:00,22,15.74,15.76,15.71,15.76,25
20101101|2010-10-22 09:30,22,15.76,15.78,15.76,15.76,9
20101101|2010-10-22 10:00,22,15.78,15.79,15.77,15.77,19
20101101|2010-10-22 10:30,22,15.77,15.78,15.65,15.73,112
20101101|2010-10-22 11:00,22,15.72,15.74,15.66,15.74,18
20101101|2010-10-22 11:30,22,15.71,15.71,15.71,15.71,3
20101101|2010-10-22 12:00,22,15.74,15.75,15.74,15.75,6
20101101|2010-10-22 12:30,22,15.76,15.83,15.76,15.83,23
20101101|2010-10-22 13:00,22,15.83,15.83,15.83,15.83,9
20101101|2010-10-22 13:30,22,15.83,15.83,15.83,15.83,4
20101101|2010-10-24 18:30,25,15.8,15.8,15.8,15.8,10
20101101|2010-10-25 09:00,25,15.82,15.84,15.82,15.84,3
20101101|2010-10-25 09:30,25,15.83,15.84,15.81,15.81,6
20101101|2010-10-25 10:00,25,15.81,15.81,15.78,15.78,13
20101101|2010-10-25 10:30,25,15.78,15.84,15.75,15.84,99
20101101|2010-10-25 11:00,25,15.83,15.83,15.82,15.82,2
20101101|2010-10-25 11:30,25,15.81,15.84,15.81,15.84,22
20101101|2010-10-25 12:00,25,15.84,15.84,15.84,15.84,24
20101101|2010-10-25 12:30,25,15.81,15.83,15.81,15.83,13
20101101|2010-10-25 13:00,25,15.83,15.83,15.83,15.83,17
20101101|2010-10-25 13:30,25,15.84,15.84,15.84,15.84,9
20101101|2010-10-25 14:30,25,15.81,15.81,15.79,15.8,14
20101101|2010-10-25 15:00,25,15.8,15.8,15.8,15.8,22
20101101|2010-10-25 15:30,25,15.8,15.81,15.8,15.81,27
20101101|2010-10-25 20:00,26,15.77,15.8,15.77,15.8,3
20101101|2010-10-26 06:00,26,15.75,15.75,15.75,15.75,1
20101101|2010-10-26 07:30,26,15.8,15.8,15.8,15.8,1
20101101|2010-10-26 08:00,26,15.78,15.78,15.78,15.78,5
20101101|2010-10-26 08:30,26,15.78,15.78,15.78,15.78,1
20101101|2010-10-26 09:30,26,15.77,15.8,15.77,15.8,20
20101101|2010-10-26 10:00,26,15.79,15.79,15.79,15.79,36
20101101|2010-10-26 10:30,26,15.8,15.86,15.8,15.86,75
20101101|2010-10-26 11:00,26,15.86,15.87,15.86,15.87,22
20101101|2010-10-26 11:30,26,15.88,15.88,15.88,15.88,1
20101101|2010-10-26 12:00,26,15.88,15.88,15.88,15.88,5
20101101|2010-10-26 12:30,26,15.89,15.89,15.89,15.89,3
20101101|2010-10-26 13:00,26,15.86,15.89,15.86,15.88,6
20101101|2010-10-26 13:30,26,15.88,15.88,15.88,15.88,1
20101101|2010-10-26 15:30,26,15.88,15.88,15.88,15.88,2
20101101|2010-10-26 17:00,27,15.86,15.86,15.86,15.86,2
20101101|2010-10-26 21:00,27,15.86,15.86,15.86,15.86,1
20101101|2010-10-27 09:00,27,15.86,15.86,15.86,15.86,1
20101101|2010-10-27 10:00,27,15.85,15.85,15.85,15.85,34
20101101|2010-10-27 10:30,27,15.84,15.87,15.84,15.87,95
20101101|2010-10-27 11:30,27,15.84,15.84,15.82,15.82,9
20101101|2010-10-27 12:00,27,15.82,15.86,15.82,15.85,36
20101101|2010-10-27 12:30,27,15.85,15.87,15.85,15.87,8
20101101|2010-10-27 14:30,27,15.85,15.85,15.85,15.85,7
20101101|2010-10-27 17:30,28,15.85,15.85,15.85,15.85,8
20101101|2010-10-28 09:30,28,15.81,15.81,15.79,15.8,24
20101101|2010-10-28 10:00,28,15.79,15.79,15.75,15.75,44
20101101|2010-10-28 10:30,28,15.75,15.8,15.6,15.79,145
20101101|2010-10-28 11:00,28,15.75,15.75,15.75,15.75,2
20101101|2010-10-28 11:30,28,15.72,15.72,15.7,15.7,7
20101101|2010-10-28 12:00,28,15.7,15.7,15.7,15.7,3
20101101|2010-10-28 14:00,28,15.69,15.69,15.69,15.69,1
20101101|2010-10-28 15:30,28,15.69,15.69,15.69,15.69,2
20101101|2010-10-28 19:00,29,15.7,15.7,15.7,15.7,1
20101101|2010-10-29 03:00,29,15.66,15.66,15.66,15.66,3
20101101|2010-10-29 08:00,29,15.67,15.67,15.67,15.67,5
20101101|2010-10-29 08:30,29,15.67,15.69,15.67,15.69,5
20101101|2010-10-29 09:00,29,15.72,15.75,15.72,15.75,12
20101101|2010-10-29 09:30,29,15.67,15.67,15.66,15.66,11
20101101|2010-10-29 10:00,29,15.64,15.65,15.62,15.64,19
20101101|2010-10-29 10:30,29,15.64,15.73,15.64,15.68,24
20101101|2010-10-29 11:00,29,15.65,15.65,15.65,15.65,14
20101101|2010-10-29 11:30,29,15.68,15.68,15.68,15.68,1
20101101|2010-10-29 12:30,29,15.63,15.63,15.63,15.63,1
20101101|2010-10-29 13:00,29,15.65,15.66,15.65,15.66,6
20101101|2010-10-29 13:30,29,15.63,15.66,15.63,15.65,7
20101101|2010-10-31 17:00,1,15.65,15.67,15.6,15.67,64
20101101|2010-11-01 08:30,1,15.64,15.64,15.64,15.64,32
20101101|2010-11-01 09:00,1,15.62,15.62,15.55,15.58,13
20101101|2010-11-01 09:30,1,15.55,15.64,15.55,15.64,55
20101101|2010-11-01 10:00,1,15.64,15.64,15.62,15.64,6
20101101|2010-11-01 10:30,1,15.64,15.65,15.52,15.52,72
20101101|2010-11-01 11:00,1,15.53,15.59,15.53,15.59,4
20101101|2010-11-01 11:30,1,15.59,15.6,15.59,15.6,5
20101101|2010-11-01 12:00,1,15.6,15.6,15.57,15.57,2
20101101|2010-11-01 12:30,1,15.61,15.61,15.55,15.55,35
20101101|2010-11-01 13:00,1,15.56,15.59,15.54,15.54,29
20101101|2010-11-01 13:30,1,15.54,15.54,15.54,15.54,1
20101101|2010-11-01 14:00,1,15.57,15.57,15.57,15.57,1
20101101|2010-11-01 15:30,1,15.57,15.57,15.57,15.57,2
20101101|2010-11-01 20:00,2,15.54,15.56,15.52,15.56,29
20101101|2010-11-02 00:30,2,15.55,15.55,15.55,15.55,1
20101101|2010-11-02 05:00,2,15.54,15.54,15.54,15.54,1
20101101|2010-11-02 06:30,2,15.53,15.53,15.53,15.53,5
20101101|2010-11-02 08:00,2,15.53,15.53,15.52,15.52,11
20101101|2010-11-02 08:30,2,15.56,15.56,15.56,15.56,1
20101101|2010-11-02 09:00,2,15.55,15.58,15.55,15.58,7
20101101|2010-11-02 09:30,2,15.55,15.59,15.54,15.59,10
20101101|2010-11-02 10:00,2,15.59,15.65,15.59,15.61,12
20101101|2010-11-02 10:30,2,15.65,15.65,15.53,15.53,12
20101101|2010-11-02 11:00,2,15.55,15.55,15.55,15.55,1
20101101|2010-11-02 12:00,2,15.58,15.58,15.58,15.58,1
20101101|2010-11-02 13:00,2,15.56,15.57,15.56,15.57,3
20101101|2010-11-02 14:30,2,15.57,15.57,15.57,15.57,1
20101101|2010-11-02 15:00,2,15.57,15.57,15.57,15.57,2
20101101|2010-11-02 15:30,2,15.57,15.57,15.55,15.55,4
20101101|2010-11-03 08:00,3,15.54,15.54,15.54,15.54,3
20101101|2010-11-03 08:30,3,15.56,15.56,15.56,15.56,1
20101101|2010-11-03 09:00,3,15.56,15.56,15.56,15.56,1
20101101|2010-11-03 10:00,3,15.56,15.58,15.53,15.58,27
20101101|2010-11-03 10:30,3,15.58,15.58,15.49,15.5,128
20101101|2010-11-03 11:00,3,15.55,15.55,15.5,15.5,12
20101101|2010-11-03 11:30,3,15.52,15.52,15.48,15.48,31
20101101|2010-11-03 12:00,3,15.46,15.46,15.45,15.45,31
20101101|2010-11-03 12:30,3,15.45,15.45,15.45,15.45,15
20101101|2010-11-03 13:00,3,15.43,15.45,15.43,15.45,11
20101101|2010-11-03 14:30,3,15.46,15.46,15.46,15.46,1
20101101|2010-11-03 21:00,4,15.51,15.51,15.51,15.51,1
20101101|2010-11-04 01:30,4,15.45,15.45,15.45,15.45,1
20101101|2010-11-04 06:30,4,15.45,15.45,15.45,15.45,1
20101101|2010-11-04 07:00,4,15.47,15.49,15.47,15.49,2
20101101|2010-11-04 07:30,4,15.51,15.51,15.5,15.5,8
20101101|2010-11-04 08:00,4,15.5,15.5,15.49,15.49,4
20101101|2010-11-04 08:30,4,15.49,15.55,15.49,15.55,4
20101101|2010-11-04 09:00,4,15.52,15.52,15.52,15.52,4
20101101|2010-11-04 09:30,4,15.52,15.52,15.52,15.52,2
20101101|2010-11-04 10:00,4,15.52,15.52,15.52,15.52,2
20101101|2010-11-04 10:30,4,15.5,15.72,15.48,15.72,45
20101101|2010-11-04 11:00,4,15.69,15.72,15.69,15.7,38
20101101|2010-11-04 11:30,4,15.68,15.68,15.66,15.66,8
20101101|2010-11-04 12:00,4,15.67,15.67,15.65,15.65,5
20101101|2010-11-04 12:30,4,15.66,15.69,15.6,15.69,13
20101101|2010-11-04 13:00,4,15.66,15.69,15.66,15.69,2
20101101|2010-11-04 13:30,4,15.68,15.68,15.68,15.68,1
20101101|2010-11-04 14:00,4,15.69,15.7,15.69,15.7,4
20101101|2010-11-04 15:00,4,15.67,15.67,15.63,15.63,8
20101101|2010-11-04 15:30,4,15.63,15.63,15.62,15.63,23
20101101|2010-11-05 06:30,5,15.68,15.68,15.68,15.68,2
20101101|2010-11-05 07:30,5,15.71,15.71,15.71,15.71,2
20101101|2010-11-05 09:30,5,15.68,15.68,15.68,15.68,4
20101101|2010-11-05 10:30,5,15.67,15.67,15.5,15.5,74
20101101|2010-11-05 11:00,5,15.5,15.5,15.45,15.45,16
20101101|2010-11-05 11:30,5,15.45,15.45,15.41,15.45,40
20101101|2010-11-05 12:00,5,15.43,15.43,15.43,15.43,2
20101101|2010-11-05 13:00,5,15.45,15.45,15.45,15.45,5
20101101|2010-11-05 13:30,5,15.45,15.45,15.45,15.45,6
20101101|2010-11-07 22:30,8,15.44,15.44,15.44,15.44,2
20101101|2010-11-08 08:00,8,15.45,15.45,15.45,15.45,4
20101101|2010-11-08 08:30,8,15.48,15.48,15.48,15.48,1
20101101|2010-11-08 09:30,8,15.44,15.44,15.42,15.42,4
20101101|2010-11-08 10:00,8,15.46,15.47,15.45,15.45,17
20101101|2010-11-08 10:30,8,15.41,15.41,15.35,15.35,26
20101101|2010-11-08 11:00,8,15.38,15.38,15.38,15.38,16
20101101|2010-11-08 11:30,8,15.38,15.38,15.38,15.38,4
20101101|2010-11-08 12:00,8,15.39,15.39,15.38,15.38,3
20101101|2010-11-08 12:30,8,15.4,15.4,15.4,15.4,1
20101101|2010-11-08 13:00,8,15.36,15.38,15.35,15.38,10
20101101|2010-11-08 13:30,8,15.35,15.38,15.35,15.38,5
20101101|2010-11-08 14:00,8,15.39,15.39,15.39,15.39,1
20101101|2010-11-09 07:00,9,15.41,15.41,15.41,15.41,2
20101101|2010-11-09 07:30,9,15.43,15.49,15.43,15.49,2
20101101|2010-11-09 08:00,9,15.49,15.49,15.49,15.49,5
20101101|2010-11-09 08:30,9,15.49,15.49,15.49,15.49,9
20101101|2010-11-09 09:00,9,15.42,15.45,15.41,15.45,6
20101101|2010-11-09 10:00,9,15.45,15.45,15.42,15.43,23
20101101|2010-11-09 10:30,9,15.42,15.45,15.38,15.45,35
20101101|2010-11-09 12:00,9,15.45,15.45,15.45,15.45,3
20101101|2010-11-09 12:30,9,15.45,15.45,15.45,15.45,2
20101101|2010-11-09 13:00,9,15.45,15.45,15.45,15.45,4
20101101|2010-11-09 14:30,9,15.45,15.45,15.45,15.45,3
20101101|2010-11-09 15:30,9,15.43,15.43,15.43,15.43,2
20101101|2010-11-10 07:00,10,15.43,15.48,15.43,15.48,4
20101101|2010-11-10 08:00,10,15.48,15.48,15.48,15.48,2
20101101|2010-11-10 09:00,10,15.4,15.44,15.38,15.44,6
20101101|2010-11-10 09:30,10,15.45,15.45,15.45,15.45,1
20101101|2010-11-10 10:00,10,15.44,15.44,15.44,15.44,2
20101101|2010-11-10 12:00,10,15.44,15.45,15.42,15.45,3
20101101|2010-11-11 03:00,11,15.42,15.42,15.42,15.42,1
20101101|2010-11-11 07:00,11,15.42,15.44,15.42,15.44,8
20101101|2010-11-11 08:30,11,15.45,15.45,15.45,15.45,8
20101101|2010-11-11 11:30,11,15.41,15.45,15.4,15.45,42
20101101|2010-11-11 12:00,11,15.43,15.43,15.43,15.43,5
20101101|2010-11-11 12:30,11,15.44,15.45,15.43,15.43,8
20101101|2010-11-11 13:00,11,15.43,15.43,15.43,15.43,1
20101101|2010-11-12 06:30,12,15.4,15.4,15.4,15.4,2
20101101|2010-11-12 08:00,12,15.33,15.33,15.33,15.33,1
20101101|2010-11-12 08:30,12,15.3,15.4,15.3,15.4,19
20101101|2010-11-12 09:00,12,15.38,15.38,15.38,15.38,2
20101101|2010-11-12 09:30,12,15.3,15.38,15.3,15.38,16
20101101|2010-11-12 10:30,12,15.37,15.4,15.37,15.38,34
20101101|2010-11-12 11:00,12,15.36,15.4,15.36,15.4,4
20101101|2010-11-12 11:30,12,15.4,15.4,15.4,15.4,2
20101101|2010-11-12 12:00,12,15.42,15.43,15.42,15.43,9
20101101|2010-11-12 13:00,12,15.43,15.43,15.43,15.43,9
20101101|2010-11-12 13:30,12,15.43,15.43,15.43,15.43,20
20101101|2010-11-14 17:00,15,15.4,15.44,15.38,15.44,5
20101101|2010-11-15 09:00,15,15.41,15.43,15.4,15.43,8
20101101|2010-11-15 10:00,15,15.43,15.43,15.43,15.43,2
20101101|2010-11-15 10:30,15,15.4,15.44,15.4,15.44,10
20101101|2010-11-15 11:30,15,15.43,15.43,15.4,15.4,4
20101101|2010-11-15 12:00,15,15.41,15.43,15.41,15.43,21
20101101|2010-11-15 13:00,15,15.43,15.43,15.43,15.43,1
20101101|2010-11-15 14:00,15,15.42,15.42,15.42,15.42,3
20101101|2010-11-15 17:30,16,15.44,15.44,15.44,15.44,1
20101101|2010-11-15 20:00,16,15.42,15.42,15.38,15.38,6
20101101|2010-11-15 20:30,16,15.43,15.45,15.43,15.45,3
20101101|2010-11-16 07:30,16,15.41,15.41,15.41,15.41,5
20101101|2010-11-16 08:30,16,15.43,15.43,15.43,15.43,1
20101101|2010-11-16 09:00,16,15.41,15.41,15.41,15.41,7
20101101|2010-11-16 09:30,16,15.4,15.4,15.4,15.4,18
20101101|2010-11-16 10:00,16,15.4,15.42,15.4,15.41,27
20101101|2010-11-16 10:30,16,15.41,15.43,15.41,15.43,4
20101101|2010-11-16 11:00,16,15.43,15.43,15.43,15.43,10
20101101|2010-11-16 11:30,16,15.43,15.43,15.43,15.43,1
20101101|2010-11-16 12:00,16,15.43,15.43,15.43,15.43,1
20101101|2010-11-16 12:30,16,15.41,15.43,15.4,15.41,18
20101101|2010-11-16 13:00,16,15.4,15.43,15.4,15.42,21
20101101|2010-11-17 07:30,17,15.43,15.43,15.43,15.43,1
20101101|2010-11-17 08:30,17,15.43,15.43,15.43,15.43,19
20101101|2010-11-17 09:00,17,15.44,15.44,15.44,15.44,1
20101101|2010-11-17 09:30,17,15.43,15.45,15.43,15.45,16
20101101|2010-11-17 10:30,17,15.44,15.5,15.44,15.5,19
20101101|2010-11-17 11:00,17,15.48,15.48,15.44,15.46,4
20101101|2010-11-17 12:00,17,15.46,15.46,15.46,15.46,3
20101101|2010-11-17 13:30,17,15.46,15.46,15.46,15.46,3
20101101|2010-11-18 08:00,18,15.46,15.46,15.46,15.46,4
20101101|2010-11-18 08:30,18,15.46,15.46,15.46,15.46,3
20101101|2010-11-18 10:30,18,15.45,15.5,15.45,15.5,12
20101101|2010-11-18 11:00,18,15.49,15.5,15.49,15.5,2
20101101|2010-11-18 12:00,18,15.48,15.48,15.46,15.46,29
20101101|2010-11-18 12:30,18,15.46,15.49,15.45,15.49,14
20101101|2010-11-18 13:00,18,15.48,15.48,15.44,15.44,11
20101101|2010-11-18 13:30,18,15.44,15.44,15.44,15.44,1
20101101|2010-11-18 20:30,19,15.49,15.52,15.49,15.52,2
20101101|2010-11-19 07:30,19,15.43,15.47,15.43,15.45,25
20101101|2010-11-19 08:00,19,15.43,15.47,15.43,15.44,21
20101101|2010-11-19 08:30,19,15.43,15.43,15.43,15.43,1
20101101|2010-11-19 09:00,19,15.43,15.43,15.42,15.42,24
20101101|2010-11-19 09:30,19,15.41,15.44,15.41,15.44,3
20101101|2010-11-19 10:00,19,15.44,15.46,15.44,15.46,11
20101101|2010-11-19 11:00,19,15.42,15.45,15.4,15.44,53
20101101|2010-11-19 11:30,19,15.4,15.45,15.4,15.45,33
20101101|2010-11-19 12:00,19,15.41,15.41,15.41,15.41,2
20101101|2010-11-19 12:30,19,15.44,15.44,15.43,15.43,5
20101101|2010-11-21 17:00,22,15.45,15.45,15.45,15.45,1
20101101|2010-11-22 10:00,22,15.4,15.4,15.4,15.4,7
20101101|2010-11-22 10:30,22,15.43,15.44,15.43,15.44,8
20101101|2010-11-22 11:00,22,15.41,15.41,15.4,15.4,4
20101101|2010-11-22 11:30,22,15.4,15.4,15.4,15.4,10
20101101|2010-11-22 13:00,22,15.43,15.44,15.43,15.44,5
20101101|2010-11-23 07:30,23,15.44,15.44,15.44,15.44,1
20101101|2010-11-23 08:30,23,15.41,15.42,15.41,15.42,4
20101101|2010-11-23 09:30,23,15.4,15.41,15.4,15.41,8
20101101|2010-11-23 10:30,23,15.4,15.4,15.4,15.4,4
20101101|2010-11-23 11:00,23,15.4,15.4,15.4,15.4,1
20101101|2010-11-23 11:30,23,15.42,15.42,15.42,15.42,1
20101101|2010-11-23 12:00,23,15.4,15.4,15.4,15.4,1
20101101|2010-11-23 12:30,23,15.42,15.42,15.4,15.42,6
20101101|2010-11-23 13:00,23,15.41,15.42,15.41,15.42,3
20101101|2010-11-23 13:30,23,15.42,15.42,15.42,15.42,2
20101101|2010-11-23 14:00,23,15.4,15.4,15.4,15.4,2
20101101|2010-11-23 15:00,23,15.4,15.4,15.4,15.4,1
20101101|2010-11-24 13:00,24,15.4,15.42,15.4,15.42,5
20101101|2010-11-28 22:00,29,15.41,15.41,15.41,15.41,1
20101101|2010-11-29 06:30,29,15.41,15.41,15.41,15.41,1
20101101|2010-11-29 08:00,29,15.41,15.44,15.41,15.44,20
20101101|2010-11-29 08:30,29,15.44,15.44,15.43,15.44,15
20101101|2010-11-29 09:00,29,15.44,15.44,15.43,15.43,103
20101101|2010-11-29 09:30,29,15.43,15.43,15.43,15.43,54
20101101|2010-11-29 10:00,29,15.43,15.43,15.43,15.43,27
20101101|2010-11-29 10:30,29,15.43,15.43,15.43,15.43,20
20101101|2010-11-29 11:00,29,15.43,15.43,15.42,15.43,79
20101101|2010-11-29 18:00,30,15.44,15.44,15.44,15.44,4
20101101|2010-11-30 08:00,30,15.44,15.48,15.44,15.48,26
20101101|2010-11-30 09:00,30,15.43,15.46,15.43,15.46,14
20101101|2010-11-30 10:00,30,15.46,15.46,15.46,15.46,5
20101101|2010-11-30 12:00,30,15.44,15.45,15.44,15.45,27
20101101|2010-11-30 13:00,30,15.46,15.46,15.46,15.46,2
20101201|2009-02-24 11:00,24,15.22,15.22,15.22,15.22,1
20101201|2009-03-13 07:30,13,15.22,15.22,15.22,15.22,5
20101201|2009-03-17 14:00,17,15.4,15.4,15.4,15.4,1
20101201|2009-03-19 11:00,19,15.4,15.4,15.4,15.4,11
20101201|2009-03-19 11:30,19,15.5,15.5,15.5,15.5,1
20101201|2009-03-19 12:00,19,15.65,15.65,15.65,15.65,1
20101201|2009-03-19 12:30,19,15.65,15.65,15.65,15.65,1
20101201|2009-03-20 07:30,20,15.65,15.65,15.65,15.65,1
20101201|2009-03-23 10:00,23,15.65,15.65,15.65,15.65,1
20101201|2009-03-24 12:00,24,15.65,15.65,15.65,15.65,6
20101201|2009-03-31 07:00,31,15.65,15.65,15.65,15.65,5
20101201|2009-03-31 08:30,31,15.65,15.65,15.65,15.65,1
20101201|2009-04-01 12:00,1,15.65,15.65,15.65,15.65,1
20101201|2009-04-02 07:30,2,15.65,15.65,15.65,15.65,1
20101201|2009-04-09 13:00,9,15.75,15.75,15.75,15.75,1
20101201|2009-04-13 10:30,13,15.75,15.75,15.75,15.75,1
20101201|2009-04-16 10:00,16,15.75,15.75,15.75,15.75,2
20101201|2009-04-16 12:30,16,15.75,15.75,15.75,15.75,1
20101201|2009-05-11 11:30,11,15.69,15.69,15.69,15.69,2
20101201|2009-05-11 14:00,11,15.69,15.69,15.69,15.69,1
20101201|2009-05-12 20:00,13,15.69,15.75,15.69,15.75,3
20101201|2009-05-13 07:30,13,15.69,15.69,15.69,15.69,1
20101201|2009-05-13 08:30,13,15.65,15.65,15.65,15.65,1
20101201|2009-05-13 10:00,13,15.68,15.68,15.68,15.68,1
20101201|2009-05-13 11:30,13,15.71,15.71,15.71,15.71,1
20101201|2009-05-13 12:00,13,15.77,15.77,15.77,15.77,1
20101201|2009-05-14 08:30,14,15.83,15.83,15.83,15.83,1
20101201|2009-05-15 10:30,15,15.75,15.75,15.75,15.75,5
20101201|2009-05-15 11:00,15,15.85,15.85,15.85,15.85,1
20101201|2009-05-20 10:00,20,15.85,15.85,15.85,15.85,2
20101201|2009-05-21 11:00,21,15.8,15.8,15.8,15.8,1
20101201|2009-05-21 13:00,21,15.84,15.84,15.84,15.84,1
20101201|2009-05-21 15:00,21,15.84,15.84,15.8,15.8,2
20101201|2009-05-27 10:00,27,15.75,15.75,15.75,15.75,4
20101201|2009-05-27 11:30,27,15.75,15.75,15.75,15.75,1
20101201|2009-05-28 12:30,28,15.75,15.75,15.75,15.75,2
20101201|2009-06-01 09:00,1,15.75,15.75,15.75,15.75,3
20101201|2009-06-01 12:00,1,15.75,15.75,15.75,15.75,1
20101201|2009-06-01 17:30,2,15.78,15.78,15.78,15.78,1
20101201|2009-06-02 10:30,2,15.84,15.84,15.84,15.84,1
20101201|2009-06-04 13:00,4,15.65,15.65,15.65,15.65,1
20101201|2009-06-04 13:30,4,15.79,15.79,15.79,15.79,1
20101201|2009-06-17 12:30,17,15.75,15.75,15.75,15.75,1
20101201|2009-06-17 13:00,17,15.73,15.73,15.73,15.73,1
20101201|2009-06-18 10:00,18,15.7,15.7,15.7,15.7,2
20101201|2009-06-18 11:00,18,15.62,15.62,15.62,15.62,1
20101201|2009-06-18 11:30,18,15.63,15.7,15.63,15.7,3
20101201|2009-06-19 12:00,19,15.54,15.71,15.5,15.5,3
20101201|2009-06-19 12:30,19,15.65,15.65,14.98,14.98,5
20101201|2009-06-19 13:00,19,15.53,15.55,15.53,15.55,3
20101201|2009-06-22 12:30,22,15.26,15.36,15.26,15.36,2
20101201|2009-06-23 13:00,23,15.24,15.24,15.24,15.24,5
20101201|2009-06-24 08:00,24,15.26,15.26,15.26,15.26,1
20101201|2009-06-24 12:00,24,15.24,15.24,15.24,15.24,1
20101201|2009-06-24 12:30,24,15.26,15.26,15.26,15.26,1
20101201|2009-06-24 17:00,25,15.34,15.34,15.34,15.34,1
20101201|2009-06-25 11:30,25,15.34,15.34,15.34,15.34,1
20101201|2009-06-25 12:30,25,15.29,15.29,15.29,15.29,1
20101201|2009-06-25 13:00,25,15.29,15.29,15.29,15.29,2
20101201|2009-06-26 11:30,26,15.12,15.3,15.12,15.29,10
20101201|2009-06-30 11:30,30,15.25,15.25,15.25,15.25,1
20101201|2009-07-01 21:00,2,15.25,15.25,15.25,15.25,5
20101201|2009-07-02 10:00,2,15.35,15.35,15.35,15.35,1
20101201|2009-07-06 09:00,6,15.22,15.22,15.22,15.22,1
20101201|2009-07-06 12:00,6,15.25,15.25,15.25,15.25,2
20101201|2009-07-06 15:00,6,15.22,15.22,15.22,15.22,2
20101201|2009-07-07 13:00,7,15.25,15.25,15.25,15.25,1
20101201|2009-07-09 15:30,9,15.25,15.25,15.25,15.25,4
20101201|2009-07-10 07:00,10,15.25,15.25,15.25,15.25,2
20101201|2009-07-10 09:00,10,15.25,15.25,15.25,15.25,2
20101201|2009-07-14 11:00,14,15.31,15.31,15.31,15.31,14
20101201|2009-07-14 13:00,14,15.4,15.4,15.4,15.4,1
20101201|2009-07-15 08:30,15,15.4,15.4,15.4,15.4,2
20101201|2009-07-15 09:00,15,15.49,15.55,15.49,15.55,7
20101201|2009-07-15 09:30,15,15.74,15.74,15.74,15.74,1
20101201|2009-07-16 09:00,16,15.67,15.67,15.67,15.67,1
20101201|2009-07-16 09:30,16,15.66,15.66,15.65,15.65,5
20101201|2009-07-16 10:00,16,15.63,15.69,15.63,15.69,3
20101201|2009-07-16 10:30,16,15.7,15.7,15.7,15.7,3
20101201|2009-07-16 11:00,16,15.74,15.74,15.74,15.74,1
20101201|2009-07-16 11:30,16,15.75,15.75,15.75,15.75,2
20101201|2009-07-16 12:30,16,15.77,15.77,15.77,15.77,1
20101201|2009-07-16 13:00,16,15.84,15.84,15.84,15.84,1
20101201|2009-07-17 11:00,17,15.84,15.84,15.84,15.84,1
20101201|2009-07-20 11:00,20,15.85,15.85,15.85,15.85,4
20101201|2009-07-20 12:00,20,15.92,15.92,15.92,15.92,1
20101201|2009-07-20 13:00,20,15.92,15.92,15.92,15.92,1
20101201|2009-07-21 08:00,21,15.9,15.9,15.9,15.9,1
20101201|2009-07-21 13:00,21,15.85,15.9,15.85,15.9,2
20101201|2009-07-22 18:30,23,15.95,15.98,15.95,15.98,3
20101201|2009-07-23 11:30,23,15.9,15.9,15.9,15.9,1
20101201|2009-07-23 12:30,23,15.99,15.99,15.99,15.99,2
20101201|2009-07-27 09:00,27,16,16,16,16,5
20101201|2009-07-29 08:30,29,15.96,15.96,15.96,15.96,13
20101201|2009-07-29 12:00,29,15.84,15.84,15.84,15.84,1
20101201|2009-07-30 09:30,30,15.8,15.8,15.8,15.8,1
20101201|2009-07-30 21:00,31,15.8,15.94,15.8,15.94,2
20101201|2009-08-03 11:00,3,15.94,15.94,15.94,15.94,1
20101201|2009-08-03 12:30,3,15.94,15.94,15.94,15.94,1
20101201|2009-08-04 12:00,4,15.66,15.66,15.65,15.65,2
20101201|2009-08-04 12:30,4,15.66,15.66,15.66,15.66,1
20101201|2009-08-04 13:00,4,15.85,15.9,15.85,15.9,3
20101201|2009-08-05 09:00,5,15.87,15.87,15.87,15.87,1
20101201|2009-08-05 10:00,5,15.9,15.9,15.9,15.9,1
20101201|2009-08-05 13:00,5,15.84,15.84,15.84,15.84,1
20101201|2009-08-06 09:30,6,15.89,15.89,15.89,15.89,1
20101201|2009-08-06 11:30,6,15.89,15.89,15.89,15.89,1
20101201|2009-08-07 08:30,7,15.89,15.89,15.89,15.89,1
20101201|2009-08-07 11:00,7,15.85,15.85,15.85,15.85,1
20101201|2009-08-07 13:00,7,15.89,15.89,15.89,15.89,1
20101201|2009-08-10 19:00,11,15.89,15.89,15.89,15.89,1
20101201|2009-08-11 09:30,11,15.75,15.8,15.75,15.8,2
20101201|2009-08-11 10:00,11,15.85,15.87,15.85,15.87,2
20101201|2009-08-11 21:00,12,15.9,15.9,15.9,15.9,1
20101201|2009-08-12 11:00,12,15.85,15.85,15.85,15.85,1
20101201|2009-08-12 18:00,13,15.85,15.85,15.85,15.85,1
20101201|2009-08-13 13:00,13,15.78,15.83,15.78,15.83,3
20101201|2009-08-13 13:30,13,15.68,15.68,15.68,15.68,1
20101201|2009-08-13 15:30,13,15.68,15.7,15.68,15.7,9
20101201|2009-08-17 12:00,17,15.68,15.68,15.68,15.68,10
20101201|2009-08-17 14:30,17,15.61,15.61,15.61,15.61,1
20101201|2009-08-17 15:00,17,15.61,15.61,15.51,15.51,11
20101201|2009-08-17 15:30,17,15.45,15.6,15.45,15.45,5
20101201|2009-08-18 07:30,18,15.62,15.62,15.62,15.62,3
20101201|2009-08-18 09:30,18,15.62,15.62,15.62,15.62,1
20101201|2009-08-18 10:00,18,15.6,15.6,15.6,15.6,1
20101201|2009-08-18 13:00,18,15.6,15.6,15.6,15.6,3
20101201|2009-08-19 09:30,19,15.59,15.59,15.59,15.59,4
20101201|2009-08-19 10:00,19,15.59,15.6,15.59,15.6,13
20101201|2009-08-19 10:30,19,15.6,15.62,15.6,15.62,5
20101201|2009-08-20 12:00,20,15.64,15.65,15.64,15.65,2
20101201|2009-08-21 09:00,21,15.67,15.67,15.67,15.67,2
20101201|2009-08-21 09:30,21,15.67,15.67,15.67,15.67,1
20101201|2009-08-21 12:00,21,15.67,15.74,15.67,15.74,3
20101201|2009-08-21 12:30,21,15.7,15.7,15.7,15.7,1
20101201|2009-08-21 13:00,21,15.67,15.67,15.67,15.67,1
20101201|2009-08-24 12:00,24,15.75,15.8,15.75,15.8,2
20101201|2009-08-24 13:00,24,15.68,15.68,15.68,15.68,1
20101201|2009-08-26 08:30,26,15.8,15.8,15.8,15.8,3
20101201|2009-08-26 14:00,26,15.49,15.49,15.49,15.49,1
20101201|2009-08-28 13:00,28,15.78,15.78,15.78,15.78,1
20101201|2009-08-31 11:30,31,15.66,15.66,15.66,15.66,1
20101201|2009-08-31 13:00,31,15.62,15.62,15.62,15.62,1
20101201|2009-09-01 08:30,1,15.56,15.56,15.56,15.56,1
20101201|2009-09-01 09:30,1,15.5,15.5,15.5,15.5,1
20101201|2009-09-01 10:00,1,15.54,15.54,15.45,15.45,2
20101201|2009-09-01 11:30,1,15.46,15.52,15.46,15.52,2
20101201|2009-09-02 08:00,2,15.68,15.68,15.68,15.68,1
20101201|2009-09-03 09:00,3,15.64,15.64,15.64,15.64,1
20101201|2009-09-04 08:30,4,15.53,15.53,15.53,15.53,1
20101201|2009-09-09 09:30,9,15.47,15.47,15.47,15.47,1
20101201|2009-09-09 11:00,9,15.45,15.45,15.45,15.45,1
20101201|2009-09-09 12:00,9,15.54,15.54,15.53,15.53,2
20101201|2009-09-09 13:00,9,15.52,15.52,15.52,15.52,1
20101201|2009-09-10 08:30,10,15.56,15.56,15.56,15.56,1
20101201|2009-09-10 10:30,10,15.56,15.56,15.56,15.56,1
20101201|2009-09-10 15:30,10,15.52,15.52,15.52,15.52,1
20101201|2009-09-11 06:30,11,15.53,15.53,15.53,15.53,1
20101201|2009-09-11 10:00,11,15.47,15.47,15.47,15.47,1
20101201|2009-09-11 11:30,11,15.45,15.45,15.45,15.45,1
20101201|2009-09-11 12:00,11,15.5,15.65,15.5,15.65,9
20101201|2009-09-11 12:30,11,15.6,15.6,15.6,15.6,1
20101201|2009-09-11 13:00,11,15.69,15.69,15.65,15.65,2
20101201|2009-09-14 11:00,14,15.63,15.7,15.63,15.7,4
20101201|2009-09-14 11:30,14,15.65,15.66,15.65,15.66,3
20101201|2009-09-14 12:00,14,15.7,15.7,15.7,15.7,2
20101201|2009-09-14 12:30,14,15.74,15.74,15.74,15.74,1
20101201|2009-09-14 15:00,14,15.7,15.7,15.7,15.7,6
20101201|2009-09-15 08:30,15,15.63,15.74,15.63,15.74,6
20101201|2009-09-15 12:00,15,15.7,15.71,15.68,15.68,9
20101201|2009-09-15 13:00,15,15.73,15.73,15.73,15.73,1
20101201|2009-09-15 14:30,15,15.68,15.68,15.68,15.68,1
20101201|2009-09-16 11:00,16,15.68,15.68,15.68,15.68,1
20101201|2009-09-16 14:00,16,15.65,15.65,15.65,15.65,3
20101201|2009-09-16 15:30,16,15.73,15.73,15.73,15.73,1
20101201|2009-09-17 09:30,17,15.74,15.74,15.74,15.74,1
20101201|2009-09-18 08:30,18,15.74,15.74,15.74,15.74,2
20101201|2009-09-18 11:00,18,15.74,15.74,15.74,15.74,1
20101201|2009-09-21 11:00,21,15.84,15.84,15.84,15.84,1
20101201|2009-09-23 11:30,23,15.63,15.63,15.63,15.63,1
20101201|2009-09-23 12:30,23,15.7,15.75,15.7,15.75,2
20101201|2009-09-29 14:00,29,15.6,15.6,15.6,15.6,1
20101201|2009-10-01 11:00,1,15.6,15.63,15.6,15.63,2
20101201|2009-10-01 12:00,1,15.58,15.68,15.58,15.68,3
20101201|2009-10-01 15:00,1,15.53,15.53,15.53,15.53,3
20101201|2009-10-01 15:30,1,15.53,15.53,15.53,15.53,2
20101201|2009-10-02 11:30,2,15.68,15.68,15.68,15.68,10
20101201|2009-10-02 12:00,2,15.68,15.68,15.54,15.54,13
20101201|2009-10-05 11:00,5,15.54,15.54,15.5,15.5,5
20101201|2009-10-05 11:30,5,15.54,15.54,15.54,15.54,1
20101201|2009-10-06 09:30,6,15.57,15.57,15.57,15.57,1
20101201|2009-10-06 10:00,6,15.56,15.57,15.56,15.57,4
20101201|2009-10-06 12:30,6,15.57,15.57,15.57,15.57,2
20101201|2009-10-06 17:00,7,15.54,15.57,15.54,15.57,2
20101201|2009-10-07 10:30,7,15.54,15.55,15.54,15.55,2
20101201|2009-10-08 07:00,8,15.6,15.6,15.6,15.6,1
20101201|2009-10-08 13:00,8,15.55,15.58,15.55,15.58,3
20101201|2009-10-08 13:30,8,15.5,15.5,15.5,15.5,1
20101201|2009-10-08 14:30,8,15.55,15.55,15.55,15.55,1
20101201|2009-10-08 15:00,8,15.5,15.5,15.48,15.48,2
20101201|2009-10-12 09:00,12,15.7,15.74,15.7,15.74,2
20101201|2009-10-12 09:30,12,15.75,15.75,15.68,15.7,12
20101201|2009-10-12 10:30,12,15.77,15.77,15.66,15.66,8
20101201|2009-10-12 11:00,12,15.66,15.66,15.66,15.66,5
20101201|2009-10-12 11:30,12,15.68,15.68,15.68,15.68,4
20101201|2009-10-12 12:30,12,15.67,15.67,15.67,15.67,1
20101201|2009-10-12 15:00,12,15.66,15.66,15.66,15.66,2
20101201|2009-10-13 11:00,13,15.66,15.66,15.61,15.61,2
20101201|2009-10-13 11:30,13,15.65,15.67,15.65,15.67,2
20101201|2009-10-13 12:30,13,15.65,15.65,15.65,15.65,1
20101201|2009-10-14 09:30,14,15.65,15.65,15.65,15.65,2
20101201|2009-10-14 13:00,14,15.51,15.51,15.51,15.51,1
20101201|2009-10-14 14:30,14,15.58,15.58,15.58,15.58,4
20101201|2009-10-15 07:30,15,15.55,15.55,15.55,15.55,1
20101201|2009-10-15 08:00,15,15.57,15.57,15.57,15.57,1
20101201|2009-10-15 10:30,15,15.52,15.52,15.52,15.52,1
20101201|2009-10-15 11:00,15,15.55,15.65,15.55,15.65,6
20101201|2009-10-15 11:30,15,15.62,15.62,15.62,15.62,1
20101201|2009-10-15 12:00,15,15.6,15.72,15.59,15.65,6
20101201|2009-10-15 14:30,15,15.65,15.65,15.65,15.65,1
20101201|2009-10-16 09:30,16,15.62,15.62,15.59,15.59,6
20101201|2009-10-16 10:30,16,15.6,15.6,15.6,15.6,5
20101201|2009-10-16 11:00,16,15.6,15.6,15.57,15.57,2
20101201|2009-10-16 11:30,16,15.56,15.64,15.56,15.64,5
20101201|2009-10-16 13:00,16,15.64,15.64,15.64,15.64,1
20101201|2009-10-19 10:00,19,15.64,15.64,15.64,15.64,3
20101201|2009-10-19 12:00,19,15.65,15.65,15.65,15.65,1
20101201|2009-10-19 12:30,19,15.65,15.65,15.62,15.62,2
20101201|2009-10-20 15:30,20,15.64,15.64,15.64,15.64,1
20101201|2009-10-21 09:00,21,15.65,15.65,15.62,15.62,5
20101201|2009-10-21 11:30,21,15.65,15.69,15.65,15.69,2
20101201|2009-10-21 13:30,21,15.65,15.65,15.65,15.65,2
20101201|2009-10-21 14:30,21,15.62,15.62,15.62,15.62,1
20101201|2009-10-21 15:00,21,15.68,15.68,15.68,15.68,1
20101201|2009-10-21 15:30,21,15.67,15.7,15.67,15.7,5
20101201|2009-10-22 11:30,22,15.7,15.7,15.7,15.7,3
20101201|2009-10-22 13:00,22,15.7,15.7,15.7,15.7,3
20101201|2009-10-22 13:30,22,15.75,15.8,15.75,15.8,7
20101201|2009-10-23 11:30,23,15.7,15.7,15.7,15.7,1
20101201|2009-10-26 09:00,26,15.74,15.74,15.74,15.74,2
20101201|2009-10-26 09:30,26,15.77,15.77,15.73,15.73,4
20101201|2009-10-26 10:30,26,15.65,15.65,15.65,15.65,1
20101201|2009-10-26 15:00,26,15.65,15.65,15.65,15.65,2
20101201|2009-10-26 15:30,26,15.63,15.63,15.63,15.63,2
20101201|2009-10-27 13:00,27,15.59,15.59,15.59,15.59,1
20101201|2009-10-27 13:30,27,15.54,15.54,15.54,15.54,2
20101201|2009-10-28 09:00,28,15.57,15.57,15.57,15.57,1
20101201|2009-10-28 10:00,28,15.6,15.6,15.6,15.6,1
20101201|2009-10-29 09:00,29,15.6,15.64,15.6,15.64,3
20101201|2009-10-29 10:00,29,15.59,15.6,15.59,15.6,2
20101201|2009-10-29 10:30,29,15.64,15.64,15.62,15.62,3
20101201|2009-10-29 12:00,29,15.62,15.65,15.62,15.65,2
20101201|2009-10-29 12:30,29,15.6,15.63,15.6,15.63,2
20101201|2009-10-29 17:00,30,15.73,15.73,15.73,15.73,1
20101201|2009-10-30 09:00,30,15.68,15.68,15.68,15.68,2
20101201|2009-10-30 10:00,30,15.68,15.68,15.68,15.68,2
20101201|2009-10-30 10:30,30,15.67,15.67,15.67,15.67,3
20101201|2009-10-30 11:30,30,15.65,15.65,15.42,15.42,7
20101201|2009-10-30 12:30,30,15.69,15.69,15.69,15.69,1
20101201|2009-11-02 10:00,2,15.75,15.75,15.75,15.75,1
20101201|2009-11-02 11:30,2,15.74,15.74,15.74,15.74,1
20101201|2009-11-02 12:00,2,15.64,15.64,15.64,15.64,1
20101201|2009-11-02 12:30,2,15.63,15.63,15.6,15.6,2
20101201|2009-11-03 08:00,3,15.7,15.7,15.7,15.7,5
20101201|2009-11-03 08:30,3,15.7,15.7,15.7,15.7,1
20101201|2009-11-03 09:30,3,15.7,15.7,15.7,15.7,4
20101201|2009-11-03 10:00,3,15.65,15.65,15.65,15.65,7
20101201|2009-11-03 10:30,3,15.68,15.68,15.68,15.68,2
20101201|2009-11-03 11:30,3,15.7,15.7,15.7,15.7,2
20101201|2009-11-03 12:00,3,15.77,15.77,15.73,15.73,5
20101201|2009-11-03 12:30,3,15.73,15.73,15.73,15.73,1
20101201|2009-11-04 09:30,4,15.72,15.72,15.7,15.7,6
20101201|2009-11-04 11:30,4,15.73,15.73,15.73,15.73,1
20101201|2009-11-05 09:00,5,15.71,15.71,15.71,15.71,1
20101201|2009-11-05 09:30,5,15.73,15.73,15.73,15.73,5
20101201|2009-11-05 10:30,5,15.76,15.76,15.76,15.76,1
20101201|2009-11-05 12:00,5,15.73,15.73,15.73,15.73,2
20101201|2009-11-05 15:30,5,15.76,15.76,15.76,15.76,5
20101201|2009-11-06 10:00,6,15.73,15.75,15.73,15.75,2
20101201|2009-11-06 10:30,6,15.73,15.73,15.73,15.73,1
20101201|2009-11-06 13:00,6,15.71,15.73,15.71,15.73,5
20101201|2009-11-06 13:30,6,15.73,15.73,15.73,15.73,3
20101201|2009-11-09 09:00,9,15.59,15.59,15.59,15.59,1
20101201|2009-11-09 11:00,9,15.64,15.64,15.64,15.64,1
20101201|2009-11-10 09:00,10,15.7,15.7,15.7,15.7,1
20101201|2009-11-10 09:30,10,15.73,15.73,15.73,15.73,1
20101201|2009-11-10 10:30,10,15.7,15.7,15.7,15.7,2
20101201|2009-11-10 12:30,10,15.72,15.72,15.72,15.72,1
20101201|2009-11-11 10:00,11,15.75,15.75,15.75,15.75,1
20101201|2009-11-11 10:30,11,15.72,15.72,15.72,15.72,2
20101201|2009-11-11 11:00,11,15.72,15.72,15.72,15.72,5
20101201|2009-11-11 14:30,11,15.76,15.76,15.76,15.76,1
20101201|2009-11-12 13:00,12,15.66,15.66,15.66,15.66,1
20101201|2009-11-12 14:00,12,15.66,15.66,15.66,15.66,1
20101201|2009-11-17 10:00,17,15.71,15.71,15.71,15.71,1
20101201|2009-11-17 10:30,17,15.7,15.7,15.7,15.7,2
20101201|2009-11-18 09:30,18,15.75,15.75,15.75,15.75,1
20101201|2009-11-18 10:30,18,15.77,15.77,15.75,15.75,2
20101201|2009-11-18 11:30,18,15.75,15.75,15.73,15.73,3
20101201|2009-11-18 17:30,19,15.75,15.75,15.75,15.75,1
20101201|2009-11-19 11:00,19,15.73,15.73,15.73,15.73,1
20101201|2009-11-20 09:30,20,15.73,15.75,15.73,15.73,6
20101201|2009-11-20 10:30,20,15.8,15.8,15.8,15.8,1
20101201|2009-11-20 11:00,20,15.8,15.87,15.8,15.87,21
20101201|2009-11-20 12:30,20,15.87,15.87,15.87,15.87,1
20101201|2009-11-20 13:00,20,15.86,15.86,15.86,15.86,10
20101201|2009-11-20 13:30,20,15.8,15.8,15.8,15.8,1
20101201|2009-11-23 09:30,23,15.9,15.9,15.85,15.85,6
20101201|2009-11-23 10:00,23,15.85,15.85,15.85,15.85,2
20101201|2009-11-23 10:30,23,15.79,15.86,15.79,15.86,3
20101201|2009-11-23 11:00,23,15.84,15.84,15.84,15.84,1
20101201|2009-11-24 11:00,24,15.83,15.83,15.83,15.83,1
20101201|2009-11-24 13:00,24,15.86,15.86,15.86,15.86,1
20101201|2009-11-25 08:00,25,15.86,15.86,15.86,15.86,1
20101201|2009-11-25 10:30,25,15.84,15.9,15.84,15.9,13
20101201|2009-11-25 11:30,25,15.91,15.91,15.91,15.91,1
20101201|2009-11-25 12:00,25,15.93,15.95,15.93,15.95,13
20101201|2009-11-30 08:30,30,15.98,16,15.98,16,4
20101201|2009-11-30 09:00,30,16,16,16,16,3
20101201|2009-11-30 09:30,30,16,16,16,16,3
20101201|2009-11-30 10:30,30,15.95,16,15.92,16,3
20101201|2009-11-30 13:30,30,16,16,16,16,9
20101201|2009-11-30 15:30,30,15.95,15.95,15.95,15.95,1
20101201|2009-12-01 08:00,1,16,16,16,16,2
20101201|2009-12-01 11:00,1,16,16,16,16,14
20101201|2009-12-01 12:30,1,16,16,16,16,8
20101201|2009-12-01 13:00,1,16,16,16,16,1
20101201|2009-12-01 14:00,1,16.01,16.01,16.01,16.01,1
20101201|2009-12-02 07:30,2,16,16,16,16,1
20101201|2009-12-02 09:30,2,16,16,16,16,4
20101201|2009-12-02 12:00,2,15.97,15.97,15.97,15.97,2
20101201|2009-12-02 13:30,2,15.97,15.97,15.97,15.97,1
20101201|2009-12-02 14:30,2,15.97,15.97,15.97,15.97,1
20101201|2009-12-03 09:00,3,15.97,15.97,15.97,15.97,1
20101201|2009-12-03 10:30,3,15.97,15.97,15.97,15.97,1
20101201|2009-12-03 18:30,4,15.95,15.95,15.95,15.95,1
20101201|2009-12-04 09:00,4,15.96,15.96,15.96,15.96,1
20101201|2009-12-04 12:00,4,15.98,15.98,15.98,15.98,1
20101201|2009-12-04 12:30,4,15.98,15.98,15.98,15.98,1
20101201|2009-12-07 09:00,7,15.97,15.97,15.96,15.96,4
20101201|2009-12-07 09:30,7,15.96,15.96,15.96,15.96,2
20101201|2009-12-07 10:00,7,15.95,15.95,15.95,15.95,1
20101201|2009-12-07 11:30,7,15.99,15.99,15.99,15.99,3
20101201|2009-12-07 12:00,7,15.99,15.99,15.98,15.98,13
20101201|2009-12-07 13:00,7,15.98,15.98,15.98,15.98,1
20101201|2009-12-08 11:00,8,16,16,16,16,1
20101201|2009-12-08 17:30,9,16,16,16,16,2
20101201|2009-12-09 10:00,9,16.05,16.05,16.05,16.05,1
20101201|2009-12-09 11:00,9,16.01,16.01,16.01,16.01,1
20101201|2009-12-09 14:30,9,16,16,16,16,4
20101201|2009-12-10 10:00,10,16,16.05,16,16.05,3
20101201|2009-12-10 13:30,10,16.05,16.05,16.05,16.05,2
20101201|2009-12-11 07:00,11,16.05,16.05,16.05,16.05,1
20101201|2009-12-11 09:30,11,16.08,16.08,16.08,16.08,2
20101201|2009-12-11 10:00,11,16.08,16.08,16.08,16.08,2
20101201|2009-12-11 11:00,11,16.05,16.05,16.05,16.05,2
20101201|2009-12-11 13:30,11,16.05,16.05,16.05,16.05,2
20101201|2009-12-13 22:00,14,16.07,16.07,16.07,16.07,2
20101201|2009-12-14 11:00,14,16.05,16.05,16.05,16.05,1
20101201|2009-12-14 12:00,14,16.05,16.05,16.05,16.05,4
20101201|2009-12-15 09:00,15,16.05,16.05,16.05,16.05,1
20101201|2009-12-15 09:30,15,16.04,16.04,16.02,16.02,8
20101201|2009-12-15 11:00,15,16,16,16,16,4
20101201|2009-12-15 13:00,15,16,16,16,16,1
20101201|2009-12-15 14:00,15,16,16,16,16,17
20101201|2009-12-16 07:00,16,16,16,16,16,2
20101201|2009-12-16 08:00,16,16.01,16.01,16.01,16.01,1
20101201|2009-12-16 10:00,16,16,16,16,16,32
20101201|2009-12-16 10:30,16,16,16,16,16,10
20101201|2009-12-16 11:00,16,16,16,16,16,3
20101201|2009-12-16 12:00,16,15.99,15.99,15.99,15.99,3
20101201|2009-12-16 12:30,16,15.99,15.99,15.99,15.99,21
20101201|2009-12-16 13:00,16,15.99,15.99,15.99,15.99,1
20101201|2009-12-17 09:30,17,15.97,15.97,15.93,15.93,6
20101201|2009-12-17 10:00,17,15.95,15.95,15.95,15.95,1
20101201|2009-12-17 11:00,17,15.94,15.94,15.9,15.9,77
20101201|2009-12-17 11:30,17,15.9,15.9,15.9,15.9,14
20101201|2009-12-17 12:30,17,15.99,15.99,15.99,15.99,1
20101201|2009-12-17 13:30,17,15.95,15.95,15.95,15.95,2
20101201|2009-12-18 08:00,18,16,16,16,16,4
20101201|2009-12-18 08:30,18,15.95,15.95,15.9,15.9,4
20101201|2009-12-18 10:30,18,15.92,15.92,15.92,15.92,1
20101201|2009-12-18 11:00,18,15.92,15.95,15.92,15.95,16
20101201|2009-12-18 12:00,18,15.95,15.95,15.95,15.95,1
20101201|2009-12-18 12:30,18,15.94,15.99,15.94,15.99,9
20101201|2009-12-18 13:00,18,16.04,16.04,16.04,16.04,5
20101201|2009-12-21 09:30,21,15.98,15.98,15.98,15.98,1
20101201|2009-12-22 08:30,22,15.98,15.98,15.98,15.98,1
20101201|2009-12-22 09:30,22,15.98,15.98,15.98,15.98,2
20101201|2009-12-22 14:00,22,15.95,15.95,15.95,15.95,1
20101201|2009-12-22 14:30,22,15.95,15.95,15.95,15.95,4
20101201|2009-12-22 17:00,23,15.95,15.95,15.95,15.95,1
20101201|2009-12-23 08:00,23,15.98,15.98,15.98,15.98,1
20101201|2009-12-23 09:30,23,15.98,15.98,15.98,15.98,3
20101201|2009-12-23 11:30,23,15.92,15.92,15.9,15.9,17
20101201|2009-12-23 13:00,23,15.9,15.9,15.9,15.9,6
20101201|2009-12-23 14:00,23,15.9,15.9,15.9,15.9,1
20101201|2009-12-24 08:30,24,15.95,15.95,15.95,15.95,1
20101201|2009-12-24 09:00,24,15.92,15.92,15.92,15.92,1
20101201|2009-12-24 11:30,24,15.95,15.95,15.95,15.95,1
20101201|2009-12-27 17:00,28,15.91,15.91,15.91,15.91,1
20101201|2009-12-28 10:30,28,15.93,15.93,15.93,15.93,1
20101201|2009-12-29 00:30,29,15.95,15.95,15.95,15.95,1
20101201|2009-12-29 09:30,29,15.95,15.95,15.93,15.93,2
20101201|2009-12-29 13:00,29,15.95,15.95,15.95,15.95,1
20101201|2009-12-31 06:00,31,15.92,15.92,15.92,15.92,2
20101201|2009-12-31 10:30,31,15.91,15.92,15.9,15.92,25
20101201|2009-12-31 11:30,31,15.92,15.92,15.92,15.92,1
20101201|2009-12-31 12:00,31,15.92,15.92,15.92,15.92,1
20101201|2009-12-31 14:00,31,15.89,15.89,15.89,15.89,1
20101201|2010-01-03 23:00,4,15.93,15.93,15.93,15.93,2
20101201|2010-01-04 06:00,4,15.91,15.91,15.91,15.91,2
20101201|2010-01-04 07:00,4,15.91,15.91,15.91,15.91,16
20101201|2010-01-04 09:30,4,15.91,15.91,15.91,15.91,1
20101201|2010-01-04 10:00,4,15.91,15.91,15.89,15.89,3
20101201|2010-01-04 11:30,4,15.87,15.87,15.87,15.87,1
20101201|2010-01-04 12:30,4,15.89,15.9,15.89,15.9,3
20101201|2010-01-04 13:00,4,15.89,15.89,15.89,15.89,5
20101201|2010-01-05 10:30,5,15.85,15.85,15.85,15.85,5
20101201|2010-01-05 11:00,5,15.85,15.85,15.84,15.85,11
20101201|2010-01-05 13:00,5,15.84,15.86,15.84,15.86,2
20101201|2010-01-05 14:00,5,15.85,15.85,15.85,15.85,1
20101201|2010-01-06 08:30,6,15.84,15.84,15.84,15.84,4
20101201|2010-01-06 09:30,6,15.84,15.84,15.84,15.84,8
20101201|2010-01-06 10:00,6,15.85,15.85,15.85,15.85,2
20101201|2010-01-06 10:30,6,15.82,15.82,15.82,15.82,2
20101201|2010-01-06 11:00,6,15.82,15.82,15.82,15.82,1
20101201|2010-01-06 12:30,6,15.84,15.84,15.84,15.84,5
20101201|2010-01-06 13:00,6,15.84,15.84,15.84,15.84,1
20101201|2010-01-06 13:30,6,15.84,15.84,15.84,15.84,1
20101201|2010-01-06 14:00,6,15.84,15.84,15.84,15.84,6
20101201|2010-01-06 15:00,6,15.83,15.83,15.83,15.83,1
20101201|2010-01-06 15:30,6,15.82,15.82,15.82,15.82,1
20101201|2010-01-07 07:30,7,15.83,15.83,15.83,15.83,40
20101201|2010-01-07 08:00,7,15.83,15.83,15.83,15.83,4
20101201|2010-01-07 09:30,7,15.9,15.9,15.9,15.9,1
20101201|2010-01-07 10:30,7,15.84,15.84,15.84,15.84,1
20101201|2010-01-08 07:30,8,15.84,15.84,15.84,15.84,2
20101201|2010-01-08 08:00,8,15.84,15.84,15.84,15.84,31
20101201|2010-01-08 09:00,8,15.84,15.84,15.82,15.82,5
20101201|2010-01-08 09:30,8,15.84,15.84,15.84,15.84,1
20101201|2010-01-08 10:00,8,15.84,15.84,15.84,15.84,1
20101201|2010-01-08 11:00,8,15.84,15.84,15.84,15.84,3
20101201|2010-01-08 11:30,8,15.83,15.83,15.83,15.83,1
20101201|2010-01-08 13:00,8,15.83,15.83,15.83,15.83,1
20101201|2010-01-11 08:30,11,15.82,15.85,15.82,15.85,2
20101201|2010-01-11 10:30,11,15.82,15.82,15.82,15.82,1
20101201|2010-01-11 11:00,11,15.82,15.82,15.8,15.8,20
20101201|2010-01-11 12:30,11,15.8,15.8,15.79,15.79,21
20101201|2010-01-11 13:00,11,15.78,15.78,15.78,15.78,13
20101201|2010-01-11 14:30,11,15.78,15.78,15.76,15.76,15
20101201|2010-01-11 15:00,11,15.76,15.76,15.65,15.65,93
20101201|2010-01-12 08:30,12,15.78,15.83,15.78,15.83,3
20101201|2010-01-12 10:00,12,15.78,15.78,15.78,15.78,2
20101201|2010-01-12 11:00,12,15.78,15.8,15.78,15.8,9
20101201|2010-01-12 11:30,12,15.78,15.78,15.78,15.78,3
20101201|2010-01-12 12:30,12,15.78,15.78,15.78,15.78,2
20101201|2010-01-13 09:30,13,15.78,15.8,15.78,15.8,4
20101201|2010-01-13 10:00,13,15.8,15.8,15.8,15.8,13
20101201|2010-01-13 10:30,13,15.76,15.78,15.75,15.78,11
20101201|2010-01-13 12:30,13,15.83,15.83,15.83,15.83,10
20101201|2010-01-13 13:00,13,15.83,15.83,15.83,15.83,4
20101201|2010-01-13 13:30,13,15.85,15.85,15.85,15.85,1
20101201|2010-01-13 14:30,13,15.8,15.8,15.79,15.79,8
20101201|2010-01-14 09:00,14,15.83,15.83,15.81,15.81,15
20101201|2010-01-14 13:00,14,15.75,15.75,15.73,15.73,2
20101201|2010-01-14 15:00,14,15.8,15.8,15.8,15.8,1
20101201|2010-01-15 08:00,15,15.85,15.85,15.85,15.85,5
20101201|2010-01-15 09:00,15,15.85,15.85,15.8,15.8,3
20101201|2010-01-15 09:30,15,15.85,15.87,15.85,15.87,9
20101201|2010-01-15 10:00,15,15.87,15.87,15.87,15.87,3
20101201|2010-01-15 11:00,15,15.81,15.88,15.81,15.88,12
20101201|2010-01-15 11:30,15,15.88,16,15.88,16,30
20101201|2010-01-15 12:00,15,16,16.04,16,16,13
20101201|2010-01-15 13:00,15,15.99,16,15.9,15.9,10
20101201|2010-01-19 01:00,19,15.97,15.97,15.97,15.97,1
20101201|2010-01-19 10:00,19,15.87,15.87,15.86,15.86,10
20101201|2010-01-19 10:30,19,15.9,15.9,15.9,15.9,5
20101201|2010-01-19 11:30,19,15.84,15.84,15.84,15.84,4
20101201|2010-01-19 12:00,19,15.84,15.93,15.84,15.93,10
20101201|2010-01-19 13:30,19,15.8,15.8,15.75,15.75,9
20101201|2010-01-19 14:00,19,15.8,15.88,15.8,15.88,5
20101201|2010-01-19 14:30,19,15.88,15.88,15.88,15.88,3
20101201|2010-01-20 00:00,20,15.85,15.85,15.85,15.85,5
20101201|2010-01-20 09:30,20,15.71,15.85,15.7,15.85,5
20101201|2010-01-20 10:00,20,15.75,15.75,15.75,15.75,10
20101201|2010-01-20 11:30,20,15.78,15.78,15.78,15.78,2
20101201|2010-01-20 12:00,20,15.84,15.84,15.84,15.84,1
20101201|2010-01-20 13:00,20,15.72,15.72,15.72,15.72,1
20101201|2010-01-20 14:00,20,15.7,15.72,15.7,15.72,6
20101201|2010-01-21 07:30,21,15.75,15.75,15.75,15.75,13
20101201|2010-01-21 08:30,21,15.75,15.75,15.75,15.75,2
20101201|2010-01-21 09:00,21,15.8,15.8,15.8,15.8,5
20101201|2010-01-21 09:30,21,15.79,15.79,15.79,15.79,1
20101201|2010-01-21 10:00,21,15.75,15.75,15.75,15.75,1
20101201|2010-01-21 10:30,21,15.75,15.75,15.75,15.75,1
20101201|2010-01-21 11:30,21,15.72,15.72,15.7,15.7,8
20101201|2010-01-21 12:00,21,15.71,15.71,15.71,15.71,1
20101201|2010-01-21 12:30,21,15.7,15.7,15.7,15.7,1
20101201|2010-01-21 13:00,21,15.68,15.68,15.68,15.68,2
20101201|2010-01-21 14:00,21,15.75,15.76,15.75,15.76,2
20101201|2010-01-22 09:00,22,15.73,15.73,15.73,15.73,1
20101201|2010-01-22 09:30,22,15.68,15.68,15.68,15.68,8
20101201|2010-01-22 10:00,22,15.68,15.69,15.68,15.69,3
20101201|2010-01-22 10:30,22,15.68,15.68,15.68,15.68,10
20101201|2010-01-22 11:00,22,15.67,15.69,15.66,15.66,8
20101201|2010-01-22 11:30,22,15.71,15.72,15.68,15.69,4
20101201|2010-01-22 13:00,22,15.7,15.79,15.67,15.79,3
20101201|2010-01-24 17:00,25,15.8,15.8,15.8,15.8,1
20101201|2010-01-25 08:00,25,15.77,15.77,15.77,15.77,1
20101201|2010-01-25 09:00,25,15.79,15.79,15.79,15.79,2
20101201|2010-01-25 10:00,25,15.74,15.74,15.74,15.74,1
20101201|2010-01-25 11:30,25,15.74,15.74,15.74,15.74,2
20101201|2010-01-25 12:30,25,15.74,15.75,15.74,15.74,6
20101201|2010-01-25 13:00,25,15.72,15.72,15.72,15.72,1
20101201|2010-01-25 15:30,25,15.72,15.72,15.72,15.72,4
20101201|2010-01-26 07:00,26,15.79,15.8,15.79,15.8,4
20101201|2010-01-26 09:30,26,15.72,15.72,15.72,15.72,8
20101201|2010-01-26 10:00,26,15.7,15.7,15.7,15.7,1
20101201|2010-01-26 10:30,26,15.69,15.7,15.69,15.7,6
20101201|2010-01-26 11:00,26,15.72,15.72,15.72,15.72,2
20101201|2010-01-26 12:00,26,15.66,15.66,15.66,15.66,2
20101201|2010-01-26 12:30,26,15.66,15.66,15.66,15.66,4
20101201|2010-01-26 13:00,26,15.66,15.66,15.66,15.66,1
20101201|2010-01-26 15:00,26,15.66,15.66,15.66,15.66,3
20101201|2010-01-27 08:30,27,15.66,15.66,15.66,15.66,7
20101201|2010-01-27 09:00,27,15.66,15.66,15.65,15.65,6
20101201|2010-01-27 09:30,27,15.65,15.65,15.62,15.62,23
20101201|2010-01-27 10:00,27,15.62,15.62,15.62,15.62,7
20101201|2010-01-27 11:00,27,15.62,15.62,15.62,15.62,4
20101201|2010-01-27 13:00,27,15.62,15.62,15.62,15.62,3
20101201|2010-01-27 14:00,27,15.6,15.6,15.6,15.6,12
20101201|2010-01-28 09:00,28,15.6,15.6,15.6,15.6,1
20101201|2010-01-28 09:30,28,15.6,15.6,15.6,15.6,5
20101201|2010-01-28 11:00,28,15.6,15.6,15.59,15.59,2
20101201|2010-01-28 12:30,28,15.58,15.58,15.58,15.58,7
20101201|2010-01-28 13:00,28,15.58,15.58,15.58,15.58,7
20101201|2010-01-28 19:00,29,15.6,15.6,15.6,15.6,2
20101201|2010-01-29 10:30,29,15.58,15.58,15.58,15.58,1
20101201|2010-01-29 11:00,29,15.6,15.6,15.6,15.6,3
20101201|2010-01-29 11:30,29,15.58,15.58,15.58,15.58,13
20101201|2010-01-29 12:00,29,15.58,15.58,15.57,15.57,3
20101201|2010-01-29 12:30,29,15.57,15.57,15.56,15.56,18
20101201|2010-01-29 13:00,29,15.54,15.54,15.54,15.54,3
20101201|2010-01-31 17:00,1,15.55,15.56,15.55,15.56,4
20101201|2010-01-31 17:30,1,15.55,15.55,15.54,15.54,2
20101201|2010-01-31 18:00,1,15.54,15.54,15.54,15.54,2
20101201|2010-02-01 07:30,1,15.54,15.54,15.5,15.5,39
20101201|2010-02-01 09:00,1,15.45,15.45,15.45,15.45,2
20101201|2010-02-01 10:00,1,15.46,15.46,15.4,15.4,8
20101201|2010-02-01 10:30,1,15.44,15.44,15.4,15.4,10
20101201|2010-02-01 11:00,1,15.4,15.4,15.4,15.4,5
20101201|2010-02-01 11:30,1,15.24,15.26,15.24,15.26,2
20101201|2010-02-01 12:00,1,15,15,15,15,2
20101201|2010-02-01 12:30,1,15.15,15.15,15.15,15.15,1
20101201|2010-02-01 13:00,1,15.15,15.15,15.15,15.15,1
20101201|2010-02-02 09:00,2,15.2,15.2,15.12,15.15,5
20101201|2010-02-02 10:00,2,15.2,15.21,15.2,15.21,3
20101201|2010-02-02 10:30,2,15.15,15.15,15.15,15.15,4
20101201|2010-02-02 13:00,2,15.3,15.3,15.3,15.3,1
20101201|2010-02-02 14:00,2,15.3,15.3,15.3,15.3,1
20101201|2010-02-03 07:30,3,15.36,15.36,15.36,15.36,1
20101201|2010-02-03 08:30,3,15.35,15.35,15.35,15.35,5
20101201|2010-02-03 09:00,3,15.3,15.3,15.3,15.3,6
20101201|2010-02-03 09:30,3,15.34,15.34,15.34,15.34,2
20101201|2010-02-03 10:00,3,15.35,15.36,15.34,15.34,18
20101201|2010-02-03 10:30,3,15.3,15.32,15.3,15.32,7
20101201|2010-02-04 09:30,4,15.32,15.32,15.3,15.3,3
20101201|2010-02-04 13:30,4,15.35,15.35,15.35,15.35,1
20101201|2010-02-04 15:00,4,15.39,15.39,15.39,15.39,1
20101201|2010-02-04 21:00,5,15.3,15.3,15.3,15.3,2
20101201|2010-02-05 08:00,5,15.34,15.34,15.34,15.34,1
20101201|2010-02-05 08:30,5,15.34,15.34,15.34,15.34,7
20101201|2010-02-05 10:00,5,15.34,15.34,15.08,15.08,7
20101201|2010-02-05 11:00,5,15.32,15.32,15.32,15.32,5
20101201|2010-02-05 11:30,5,15.3,15.3,15.3,15.3,3
20101201|2010-02-05 12:30,5,15.23,15.23,15.22,15.22,2
20101201|2010-02-05 13:00,5,15.26,15.26,15.26,15.26,1
20101201|2010-02-08 07:30,8,15.24,15.24,15.24,15.24,1
20101201|2010-02-08 11:30,8,15.23,15.23,15.23,15.23,2
20101201|2010-02-08 12:30,8,15.22,15.22,15.22,15.22,2
20101201|2010-02-08 18:00,9,15.22,15.22,15.22,15.22,2
20101201|2010-02-09 08:30,9,15.25,15.27,15.25,15.27,4
20101201|2010-02-09 09:30,9,15.24,15.27,15.23,15.27,3
20101201|2010-02-09 10:00,9,15.25,15.25,15.23,15.23,5
20101201|2010-02-09 11:00,9,15.22,15.22,15.22,15.22,1
20101201|2010-02-09 11:30,9,15.21,15.21,15.19,15.19,5
20101201|2010-02-09 13:00,9,15.16,15.16,15.16,15.16,1
20101201|2010-02-09 14:00,9,15.18,15.18,15.18,15.18,1
20101201|2010-02-09 15:00,9,15.16,15.16,15.16,15.16,1
20101201|2010-02-10 08:30,10,15.15,15.15,15.15,15.15,1
20101201|2010-02-10 09:00,10,15.16,15.16,15.16,15.16,2
20101201|2010-02-10 10:00,10,15.13,15.13,15.13,15.13,1
20101201|2010-02-10 10:30,10,15.16,15.17,15.16,15.17,5
20101201|2010-02-10 11:00,10,15.21,15.24,15.21,15.24,12
20101201|2010-02-10 11:30,10,15.28,15.28,15.27,15.27,5
20101201|2010-02-10 12:00,10,15.28,15.35,15.28,15.35,17
20101201|2010-02-10 12:30,10,15.34,15.5,15.34,15.5,10
20101201|2010-02-10 13:00,10,15.5,15.5,15.5,15.5,2
20101201|2010-02-10 14:00,10,15.5,15.5,15.5,15.5,3
20101201|2010-02-10 14:30,10,15.5,15.5,15.5,15.5,5
20101201|2010-02-11 11:00,11,15.33,15.33,15.33,15.33,4
20101201|2010-02-11 13:00,11,15.3,15.3,15.25,15.25,2
20101201|2010-02-12 13:30,12,15.21,15.21,15.21,15.21,1
20101201|2010-02-16 10:30,16,15.14,15.14,15.13,15.13,2
20101201|2010-02-16 11:00,16,15.12,15.2,15.11,15.2,10
20101201|2010-02-16 11:30,16,15.11,15.11,15.11,15.11,1
20101201|2010-02-16 12:00,16,15.11,15.11,15.11,15.11,1
20101201|2010-02-16 13:00,16,15.18,15.18,15.18,15.18,1
20101201|2010-02-16 18:00,17,15.17,15.17,15.17,15.17,1
20101201|2010-02-17 10:30,17,15.08,15.08,15.08,15.08,3
20101201|2010-02-17 12:30,17,15.09,15.09,15.09,15.09,2
20101201|2010-02-17 13:00,17,15.09,15.09,15.09,15.09,1
20101201|2010-02-17 14:30,17,15.09,15.09,15.09,15.09,3
20101201|2010-02-18 07:00,18,15.09,15.09,15,15,10
20101201|2010-02-18 09:30,18,15.02,15.02,15.02,15.02,1
20101201|2010-02-18 10:00,18,15.02,15.08,15.02,15.08,12
20101201|2010-02-18 10:30,18,15.08,15.08,15.08,15.08,2
20101201|2010-02-18 11:00,18,15.08,15.08,15.08,15.08,1
20101201|2010-02-18 13:00,18,15.1,15.1,15.1,15.1,1
20101201|2010-02-18 15:00,18,15.05,15.05,15,15,2
20101201|2010-02-19 09:30,19,15.02,15.02,15,15,7
20101201|2010-02-19 10:00,19,14.98,14.98,14.98,14.98,2
20101201|2010-02-19 11:00,19,15.02,15.02,15.02,15.02,2
20101201|2010-02-19 13:00,19,14.98,14.98,14.98,14.98,2
20101201|2010-02-19 13:30,19,14.95,14.95,14.95,14.95,1
20101201|2010-02-22 10:00,22,14.9,14.9,14.9,14.9,1
20101201|2010-02-22 10:30,22,15,15,14.98,14.98,2
20101201|2010-02-22 11:00,22,14.98,14.98,14.85,14.85,8
20101201|2010-02-22 12:00,22,14.97,14.97,14.97,14.97,1
20101201|2010-02-22 13:00,22,14.93,14.96,14.93,14.96,2
20101201|2010-02-22 13:30,22,14.9,14.9,14.9,14.9,1
20101201|2010-02-22 14:00,22,14.88,14.88,14.88,14.88,1
20101201|2010-02-23 10:00,23,14.9,14.95,14.9,14.95,3
20101201|2010-02-23 10:30,23,14.95,14.99,14.93,14.99,7
20101201|2010-02-23 12:00,23,14.93,14.93,14.93,14.93,1
20101201|2010-02-23 12:30,23,14.88,14.88,14.83,14.83,3
20101201|2010-02-23 13:00,23,14.82,14.82,14.8,14.8,5
20101201|2010-02-23 14:00,23,14.82,14.82,14.82,14.82,1
20101201|2010-02-23 14:30,23,14.8,14.8,14.8,14.8,1
20101201|2010-02-23 19:00,24,14.78,14.78,14.78,14.78,6
20101201|2010-02-23 21:00,24,14.88,14.88,14.88,14.88,3
20101201|2010-02-24 09:00,24,14.84,14.84,14.82,14.82,4
20101201|2010-02-24 10:30,24,14.82,14.82,14.81,14.81,2
20101201|2010-02-24 11:00,24,14.82,14.82,14.82,14.82,1
20101201|2010-02-24 12:30,24,14.87,14.87,14.87,14.87,1
20101201|2010-02-24 13:00,24,14.87,14.89,14.87,14.89,8
20101201|2010-02-25 09:30,25,14.81,14.85,14.81,14.82,16
20101201|2010-02-25 10:00,25,14.8,14.8,14.8,14.8,2
20101201|2010-02-25 10:30,25,14.8,14.8,14.76,14.8,17
20101201|2010-02-25 12:00,25,14.75,14.75,14.75,14.75,10
20101201|2010-02-25 13:00,25,14.7,14.74,14.7,14.74,4
20101201|2010-02-25 15:00,25,14.72,14.72,14.72,14.72,1
20101201|2010-02-25 15:30,25,14.76,14.8,14.76,14.8,8
20101201|2010-02-26 10:00,26,14.65,14.65,14.65,14.65,5
20101201|2010-02-26 10:30,26,14.65,14.65,14.65,14.65,5
20101201|2010-02-26 11:30,26,14.7,14.73,14.7,14.73,5
20101201|2010-02-26 12:00,26,14.75,14.75,14.75,14.75,4
20101201|2010-03-01 09:00,1,14.7,14.7,14.69,14.69,5
20101201|2010-03-01 11:30,1,14.9,14.9,14.9,14.9,1
20101201|2010-03-01 14:00,1,14.8,14.8,14.8,14.8,1
20101201|2010-03-01 17:30,2,14.9,14.9,14.9,14.9,2
20101201|2010-03-02 07:30,2,14.9,14.9,14.9,14.9,1
20101201|2010-03-02 09:30,2,14.85,14.9,14.85,14.9,4
20101201|2010-03-02 10:30,2,14.99,14.99,14.99,14.99,1
20101201|2010-03-02 12:00,2,14.99,14.99,14.99,14.99,2
20101201|2010-03-02 12:30,2,14.99,15.04,14.99,15.04,34
20101201|2010-03-02 15:30,2,15,15,14.98,14.98,2
20101201|2010-03-03 06:30,3,15.04,15.04,15.04,15.04,1
20101201|2010-03-03 07:00,3,15.04,15.1,15.04,15.1,5
20101201|2010-03-03 09:00,3,15.04,15.04,15.04,15.04,2
20101201|2010-03-03 10:30,3,14.98,14.98,14.98,14.98,1
20101201|2010-03-03 11:00,3,14.98,14.98,14.98,14.98,1
20101201|2010-03-03 13:00,3,14.98,14.99,14.98,14.99,5
20101201|2010-03-03 15:00,3,14.9,14.9,14.9,14.9,1
20101201|2010-03-04 08:30,4,14.95,14.95,14.95,14.95,1
20101201|2010-03-04 10:00,4,14.91,14.91,14.91,14.91,1
20101201|2010-03-04 11:30,4,14.91,14.91,14.91,14.91,1
20101201|2010-03-04 13:00,4,14.95,14.96,14.95,14.96,4
20101201|2010-03-04 13:30,4,14.96,14.96,14.96,14.96,4
20101201|2010-03-04 14:00,4,14.95,14.95,14.95,14.95,1
20101201|2010-03-04 15:30,4,14.93,14.93,14.93,14.93,1
20101201|2010-03-05 10:00,5,14.91,14.91,14.91,14.91,2
20101201|2010-03-05 10:30,5,14.91,14.91,14.91,14.91,4
20101201|2010-03-05 11:00,5,14.94,14.94,14.94,14.94,2
20101201|2010-03-05 11:30,5,14.95,14.95,14.86,14.91,5
20101201|2010-03-08 10:30,8,14.9,14.93,14.75,14.93,7
20101201|2010-03-08 11:00,8,14.89,14.89,14.89,14.89,1
20101201|2010-03-08 11:30,8,14.9,14.91,14.89,14.89,19
20101201|2010-03-08 12:00,8,14.9,14.9,14.9,14.9,5
20101201|2010-03-08 12:30,8,14.89,14.89,14.89,14.89,1
20101201|2010-03-08 13:00,8,14.89,14.89,14.89,14.89,3
20101201|2010-03-08 14:00,8,14.89,14.89,14.89,14.89,4
20101201|2010-03-09 07:30,9,14.87,14.87,14.87,14.87,6
20101201|2010-03-09 08:30,9,14.87,14.87,14.87,14.87,2
20101201|2010-03-09 09:00,9,14.85,14.85,14.85,14.85,3
20101201|2010-03-09 09:30,9,14.85,14.87,14.85,14.85,6
20101201|2010-03-09 11:00,9,14.85,14.85,14.85,14.85,1
20101201|2010-03-09 11:30,9,14.85,14.85,14.85,14.85,1
20101201|2010-03-09 12:00,9,14.85,14.85,14.83,14.83,3
20101201|2010-03-09 12:30,9,14.83,14.83,14.83,14.83,8
20101201|2010-03-09 13:00,9,14.88,14.88,14.88,14.88,1
20101201|2010-03-09 15:00,9,14.87,14.87,14.87,14.87,7
20101201|2010-03-09 15:30,9,14.87,14.87,14.87,14.87,35
20101201|2010-03-10 09:00,10,14.86,14.86,14.86,14.86,1
20101201|2010-03-10 09:30,10,14.83,14.83,14.83,14.83,1
20101201|2010-03-10 10:30,10,14.78,14.78,14.78,14.78,5
20101201|2010-03-10 11:00,10,14.8,14.88,14.8,14.88,3
20101201|2010-03-10 13:00,10,14.86,14.86,14.86,14.86,1
20101201|2010-03-11 09:00,11,14.86,14.86,14.86,14.86,1
20101201|2010-03-11 10:30,11,14.8,14.8,14.8,14.8,1
20101201|2010-03-11 11:30,11,14.87,14.87,14.87,14.87,9
20101201|2010-03-11 13:00,11,14.86,14.86,14.86,14.86,1
20101201|2010-03-11 14:00,11,14.85,14.85,14.85,14.85,1
20101201|2010-03-11 14:30,11,14.88,14.88,14.88,14.88,1
20101201|2010-03-11 15:30,11,14.88,14.88,14.88,14.88,1
20101201|2010-03-11 17:30,12,14.88,14.88,14.88,14.88,2
20101201|2010-03-12 08:00,12,14.9,14.9,14.9,14.9,1
20101201|2010-03-12 09:00,12,14.86,14.86,14.85,14.85,9
20101201|2010-03-12 09:30,12,14.85,14.85,14.85,14.85,2
20101201|2010-03-12 11:00,12,14.85,14.85,14.85,14.85,3
20101201|2010-03-12 12:30,12,14.87,14.87,14.87,14.87,6
20101201|2010-03-12 13:00,12,14.9,14.92,14.9,14.92,2
20101201|2010-03-14 23:30,15,14.94,14.94,14.94,14.94,5
20101201|2010-03-15 09:00,15,14.9,14.9,14.9,14.9,3
20101201|2010-03-15 10:00,15,14.92,14.92,14.9,14.9,5
20101201|2010-03-15 11:00,15,14.9,14.9,14.9,14.9,1
20101201|2010-03-15 14:00,15,14.91,14.91,14.91,14.91,1
20101201|2010-03-15 23:00,16,14.91,14.91,14.91,14.91,2
20101201|2010-03-16 07:30,16,14.91,14.91,14.91,14.91,1
20101201|2010-03-16 08:30,16,14.91,14.91,14.91,14.91,7
20101201|2010-03-16 12:00,16,14.9,14.9,14.9,14.9,1
20101201|2010-03-16 15:30,16,14.9,14.9,14.9,14.9,2
20101201|2010-03-17 09:00,17,14.83,14.83,14.83,14.83,1
20101201|2010-03-17 10:00,17,14.8,14.8,14.8,14.8,1
20101201|2010-03-17 10:30,17,14.83,14.83,14.83,14.83,3
20101201|2010-03-17 11:00,17,14.78,14.78,14.78,14.78,2
20101201|2010-03-17 11:30,17,14.8,14.8,14.8,14.8,3
20101201|2010-03-17 13:30,17,14.78,14.78,14.75,14.75,6
20101201|2010-03-17 17:00,18,14.77,14.77,14.77,14.77,1
20101201|2010-03-18 07:00,18,14.75,14.75,14.75,14.75,1
20101201|2010-03-18 08:30,18,14.7,14.7,14.7,14.7,5
20101201|2010-03-18 09:00,18,14.7,14.7,14.7,14.7,5
20101201|2010-03-18 09:30,18,14.72,14.72,14.7,14.7,4
20101201|2010-03-18 10:00,18,14.69,14.69,14.66,14.66,3
20101201|2010-03-18 10:30,18,14.66,14.69,14.66,14.69,4
20101201|2010-03-18 15:30,18,14.6,14.6,14.6,14.6,2
20101201|2010-03-19 09:30,19,14.6,14.6,14.6,14.6,5
20101201|2010-03-19 10:00,19,14.58,14.58,14.56,14.56,2
20101201|2010-03-19 10:30,19,14.58,14.58,14.58,14.58,1
20101201|2010-03-19 11:00,19,14.58,14.58,14.53,14.53,20
20101201|2010-03-19 12:00,19,14.53,14.53,14.53,14.53,3
20101201|2010-03-19 13:30,19,14.5,14.5,14.5,14.5,1
20101201|2010-03-22 10:30,22,14.45,14.45,14.45,14.45,10
20101201|2010-03-22 11:00,22,14.45,14.45,14.42,14.42,3
20101201|2010-03-22 11:30,22,14.39,14.39,14.33,14.33,13
20101201|2010-03-22 12:00,22,14.3,14.3,14.3,14.3,5
20101201|2010-03-22 12:30,22,14.25,14.25,14.25,14.25,3
20101201|2010-03-22 14:30,22,14.33,14.35,14.33,14.35,9
20101201|2010-03-23 09:00,23,14.27,14.27,14.26,14.26,7
20101201|2010-03-23 09:30,23,14.25,14.25,14.25,14.25,1
20101201|2010-03-23 10:00,23,14.25,14.27,14.25,14.27,4
20101201|2010-03-23 10:30,23,14.2,14.38,14.2,14.38,8
20101201|2010-03-23 11:00,23,14.38,14.4,14.38,14.4,6
20101201|2010-03-23 12:00,23,14.3,14.3,14.3,14.3,1
20101201|2010-03-24 08:00,24,14.3,14.3,14.3,14.3,2
20101201|2010-03-24 08:30,24,14.35,14.35,14.35,14.35,2
20101201|2010-03-24 09:00,24,14.38,14.4,14.38,14.38,11
20101201|2010-03-24 09:30,24,14.32,14.32,14.32,14.32,1
20101201|2010-03-24 10:00,24,14.3,14.3,14.3,14.3,3
20101201|2010-03-24 10:30,24,14.3,14.39,14.3,14.36,7
20101201|2010-03-24 11:00,24,14.39,14.53,14.39,14.53,13
20101201|2010-03-24 11:30,24,14.53,14.53,14.53,14.53,3
20101201|2010-03-24 12:00,24,14.47,14.47,14.47,14.47,1
20101201|2010-03-24 12:30,24,14.51,14.51,14.51,14.51,1
20101201|2010-03-24 13:00,24,14.43,14.43,14.43,14.43,1
20101201|2010-03-24 18:00,25,14.48,14.48,14.48,14.48,1
20101201|2010-03-24 20:00,25,14.48,14.48,14.48,14.48,1
20101201|2010-03-24 22:00,25,14.5,14.5,14.5,14.5,2
20101201|2010-03-24 22:30,25,14.5,14.5,14.5,14.5,3
20101201|2010-03-25 06:30,25,14.52,14.52,14.52,14.52,1
20101201|2010-03-25 08:00,25,14.48,14.52,14.48,14.52,7
20101201|2010-03-25 08:30,25,14.5,14.5,14.5,14.5,2
20101201|2010-03-25 09:00,25,14.5,14.5,14.5,14.5,2
20101201|2010-03-25 09:30,25,14.48,14.48,14.48,14.48,2
20101201|2010-03-25 10:00,25,14.48,14.55,14.48,14.55,3
20101201|2010-03-25 10:30,25,14.55,14.55,14.55,14.55,1
20101201|2010-03-25 11:00,25,14.55,14.56,14.55,14.56,2
20101201|2010-03-25 11:30,25,14.56,14.56,14.55,14.55,2
20101201|2010-03-25 13:00,25,14.48,14.48,14.48,14.48,2
20101201|2010-03-25 14:00,25,14.48,14.48,14.48,14.48,1
20101201|2010-03-26 09:00,26,14.53,14.53,14.53,14.53,1
20101201|2010-03-26 09:30,26,14.53,14.55,14.53,14.55,5
20101201|2010-03-26 10:30,26,14.56,14.68,14.56,14.68,9
20101201|2010-03-26 11:00,26,14.61,14.8,14.61,14.8,18
20101201|2010-03-26 11:30,26,14.8,14.8,14.8,14.8,1
20101201|2010-03-26 12:00,26,14.81,14.81,14.76,14.76,2
20101201|2010-03-26 12:30,26,14.7,14.7,14.53,14.53,7
20101201|2010-03-26 13:00,26,14.56,14.56,14.56,14.56,1
20101201|2010-03-26 13:30,26,14.56,14.56,14.56,14.56,1
20101201|2010-03-28 19:00,29,14.53,14.53,14.53,14.53,4
20101201|2010-03-29 09:00,29,14.48,14.57,14.48,14.57,7
20101201|2010-03-29 10:30,29,14.51,14.51,14.51,14.51,1
20101201|2010-03-29 11:00,29,14.48,14.48,14.48,14.48,2
20101201|2010-03-29 11:30,29,14.48,14.48,14.48,14.48,1
20101201|2010-03-29 14:30,29,14.61,14.61,14.61,14.61,1
20101201|2010-03-30 08:00,30,14.56,14.56,14.56,14.56,1
20101201|2010-03-30 09:00,30,14.58,14.67,14.58,14.67,4
20101201|2010-03-30 09:30,30,14.67,14.75,14.67,14.7,7
20101201|2010-03-30 10:00,30,14.68,14.68,14.68,14.68,3
20101201|2010-03-30 11:00,30,14.75,14.78,14.67,14.67,5
20101201|2010-03-30 11:30,30,14.65,14.65,14.65,14.65,1
20101201|2010-03-30 12:00,30,14.69,14.69,14.69,14.69,2
20101201|2010-03-30 12:30,30,14.67,14.67,14.67,14.67,1
20101201|2010-03-30 13:00,30,14.7,14.7,14.7,14.7,1
20101201|2010-03-31 07:30,31,14.67,14.67,14.67,14.67,4
20101201|2010-03-31 09:00,31,14.69,14.69,14.69,14.69,1
20101201|2010-03-31 10:00,31,14.69,14.69,14.69,14.69,1
20101201|2010-03-31 10:30,31,14.67,14.75,14.67,14.75,4
20101201|2010-03-31 12:00,31,14.63,14.63,14.63,14.63,4
20101201|2010-03-31 15:00,31,14.66,14.66,14.66,14.66,1
20101201|2010-03-31 22:30,1,14.64,14.64,14.64,14.64,1
20101201|2010-04-01 08:30,1,14.65,14.71,14.65,14.71,3
20101201|2010-04-01 09:30,1,14.71,14.71,14.63,14.63,6
20101201|2010-04-01 10:00,1,14.63,14.63,14.63,14.63,7
20101201|2010-04-01 10:30,1,14.63,14.63,14.63,14.63,4
20101201|2010-04-01 12:00,1,14.64,14.64,14.6,14.6,12
20101201|2010-04-01 12:30,1,14.6,14.6,14.54,14.54,5
20101201|2010-04-01 13:00,1,14.57,14.59,14.53,14.53,25
20101201|2010-04-01 13:30,1,14.55,14.55,14.55,14.55,3
20101201|2010-04-01 14:00,1,14.55,14.55,14.55,14.55,1
20101201|2010-04-05 09:00,5,14.57,14.57,14.57,14.57,1
20101201|2010-04-05 10:30,5,14.57,14.57,14.57,14.57,2
20101201|2010-04-05 11:30,5,14.57,14.59,14.57,14.59,9
20101201|2010-04-05 14:00,5,14.57,14.57,14.57,14.57,2
20101201|2010-04-05 15:30,5,14.57,14.57,14.57,14.57,2
20101201|2010-04-06 08:00,6,14.66,14.66,14.66,14.66,1
20101201|2010-04-06 08:30,6,14.66,14.71,14.66,14.71,2
20101201|2010-04-06 09:00,6,14.7,14.7,14.7,14.7,1
20101201|2010-04-06 09:30,6,14.71,14.71,14.71,14.71,1
20101201|2010-04-06 10:00,6,14.7,14.7,14.57,14.6,7
20101201|2010-04-06 10:30,6,14.58,14.63,14.57,14.63,12
20101201|2010-04-06 12:30,6,14.68,14.68,14.68,14.68,1
20101201|2010-04-06 15:30,6,14.7,14.7,14.7,14.7,1
20101201|2010-04-07 07:30,7,14.68,14.68,14.68,14.68,6
20101201|2010-04-07 08:30,7,14.75,14.75,14.75,14.75,1
20101201|2010-04-07 09:30,7,14.75,14.75,14.75,14.75,10
20101201|2010-04-07 10:00,7,14.73,14.73,14.65,14.72,16
20101201|2010-04-07 10:30,7,14.75,14.75,14.75,14.75,8
20101201|2010-04-07 11:00,7,14.69,14.73,14.69,14.73,12
20101201|2010-04-07 11:30,7,14.73,14.73,14.71,14.71,5
20101201|2010-04-07 12:30,7,14.71,14.71,14.71,14.71,2
20101201|2010-04-07 13:00,7,14.71,14.71,14.71,14.71,3
20101201|2010-04-07 18:00,8,14.71,14.71,14.71,14.71,1
20101201|2010-04-08 07:30,8,14.71,14.71,14.71,14.71,3
20101201|2010-04-08 10:00,8,14.71,14.71,14.71,14.71,7
20101201|2010-04-08 10:30,8,14.7,14.7,14.7,14.7,5
20101201|2010-04-08 11:30,8,14.66,14.66,14.62,14.62,2
20101201|2010-04-08 13:00,8,14.65,14.65,14.65,14.65,1
20101201|2010-04-08 15:30,8,14.6,14.65,14.6,14.65,18
20101201|2010-04-09 09:00,9,14.75,14.75,14.75,14.75,1
20101201|2010-04-09 10:00,9,14.75,14.75,14.75,14.75,10
20101201|2010-04-09 10:30,9,14.66,14.66,14.66,14.66,1
20101201|2010-04-09 11:00,9,14.6,14.62,14.6,14.62,9
20101201|2010-04-09 11:30,9,14.6,14.6,14.6,14.6,2
20101201|2010-04-09 12:30,9,14.62,14.62,14.62,14.62,1
20101201|2010-04-09 13:00,9,14.68,14.68,14.68,14.68,1
20101201|2010-04-12 08:30,12,14.6,14.6,14.6,14.6,1
20101201|2010-04-12 10:30,12,14.61,14.61,14.61,14.61,1
20101201|2010-04-12 12:30,12,14.7,14.7,14.7,14.7,1
20101201|2010-04-13 09:30,13,14.62,14.62,14.62,14.62,2
20101201|2010-04-13 10:00,13,14.6,14.6,14.6,14.6,5
20101201|2010-04-13 10:30,13,14.55,14.55,14.55,14.55,1
20101201|2010-04-13 12:00,13,14.56,14.56,14.56,14.56,1
20101201|2010-04-13 12:30,13,14.5,14.5,14.5,14.5,2
20101201|2010-04-13 13:00,13,14.5,14.55,14.5,14.55,4
20101201|2010-04-13 14:30,13,14.48,14.48,14.48,14.48,1
20101201|2010-04-13 20:00,14,14.48,14.48,14.48,14.48,3
20101201|2010-04-14 09:30,14,14.48,14.64,14.48,14.64,3
20101201|2010-04-14 10:30,14,14.58,14.58,14.58,14.58,1
20101201|2010-04-14 12:30,14,14.7,14.7,14.7,14.7,1
20101201|2010-04-14 13:30,14,14.71,14.71,14.71,14.71,1
20101201|2010-04-14 14:00,14,14.72,14.75,14.72,14.75,5
20101201|2010-04-14 14:30,14,14.67,14.67,14.65,14.65,9
20101201|2010-04-15 10:00,15,14.74,14.75,14.74,14.75,2
20101201|2010-04-15 10:30,15,14.76,14.76,14.7,14.7,4
20101201|2010-04-15 11:00,15,14.72,14.76,14.72,14.76,3
20101201|2010-04-15 11:30,15,14.71,14.71,14.71,14.71,7
20101201|2010-04-15 12:00,15,14.7,14.7,14.7,14.7,2
20101201|2010-04-15 12:30,15,14.7,14.7,14.7,14.7,5
20101201|2010-04-15 13:00,15,14.7,14.7,14.7,14.7,1
20101201|2010-04-15 15:30,15,14.7,14.7,14.7,14.7,1
20101201|2010-04-15 18:00,16,14.7,14.7,14.7,14.7,1
20101201|2010-04-16 09:30,16,14.7,14.7,14.7,14.7,1
20101201|2010-04-16 10:00,16,14.7,14.7,14.7,14.7,2
20101201|2010-04-16 10:30,16,14.68,14.68,14.68,14.68,2
20101201|2010-04-16 11:30,16,14.75,14.75,14.75,14.75,1
20101201|2010-04-16 13:30,16,14.71,14.71,14.71,14.71,2
20101201|2010-04-19 07:00,19,14.75,14.75,14.75,14.75,1
20101201|2010-04-19 09:00,19,14.75,14.77,14.75,14.77,3
20101201|2010-04-19 10:00,19,14.77,14.77,14.77,14.77,1
20101201|2010-04-19 10:30,19,14.77,14.77,14.77,14.77,1
20101201|2010-04-19 11:00,19,14.77,14.77,14.75,14.75,8
20101201|2010-04-19 12:00,19,14.81,14.81,14.81,14.81,1
20101201|2010-04-19 13:00,19,14.89,14.9,14.89,14.9,3
20101201|2010-04-19 14:00,19,14.85,14.85,14.85,14.85,1
20101201|2010-04-20 09:00,20,14.85,14.85,14.85,14.85,1
20101201|2010-04-20 10:00,20,14.85,14.85,14.85,14.85,1
20101201|2010-04-20 10:30,20,14.88,14.9,14.88,14.9,11
20101201|2010-04-20 11:00,20,14.9,15,14.9,15,17
20101201|2010-04-20 11:30,20,14.94,15,14.94,14.95,15
20101201|2010-04-20 13:00,20,14.9,14.9,14.9,14.9,1
20101201|2010-04-20 15:00,20,14.85,14.85,14.85,14.85,1
20101201|2010-04-21 09:00,21,14.84,14.84,14.8,14.8,4
20101201|2010-04-21 10:30,21,14.89,14.95,14.89,14.95,11
20101201|2010-04-21 11:00,21,14.94,14.95,14.94,14.94,6
20101201|2010-04-21 11:30,21,14.9,14.9,14.9,14.9,1
20101201|2010-04-22 10:30,22,14.85,14.85,14.85,14.85,3
20101201|2010-04-22 11:00,22,14.8,14.8,14.8,14.8,2
20101201|2010-04-22 13:00,22,14.79,14.79,14.79,14.79,4
20101201|2010-04-22 14:30,22,14.75,14.75,14.75,14.75,1
20101201|2010-04-23 09:30,23,14.73,14.73,14.71,14.71,2
20101201|2010-04-23 10:00,23,14.71,14.71,14.71,14.71,1
20101201|2010-04-23 11:30,23,14.78,14.78,14.78,14.78,1
20101201|2010-04-23 12:00,23,14.78,14.78,14.78,14.78,1
20101201|2010-04-23 12:30,23,14.84,14.85,14.84,14.85,4
20101201|2010-04-23 13:00,23,14.84,14.84,14.75,14.75,4
20101201|2010-04-23 13:30,23,14.75,14.75,14.75,14.75,2
20101201|2010-04-25 17:00,26,14.79,14.79,14.79,14.79,2
20101201|2010-04-25 17:30,26,14.79,14.79,14.79,14.79,1
20101201|2010-04-26 08:30,26,14.79,14.79,14.79,14.79,1
20101201|2010-04-26 09:00,26,14.79,14.79,14.79,14.79,2
20101201|2010-04-26 09:30,26,14.8,14.8,14.8,14.8,1
20101201|2010-04-26 12:30,26,14.8,14.8,14.8,14.8,2
20101201|2010-04-27 08:30,27,14.81,14.81,14.81,14.81,1
20101201|2010-04-27 09:00,27,14.78,14.78,14.78,14.78,2
20101201|2010-04-27 09:30,27,14.8,14.8,14.8,14.8,1
20101201|2010-04-27 12:30,27,14.77,14.77,14.77,14.77,4
20101201|2010-04-27 15:30,27,14.75,14.75,14.75,14.75,1
20101201|2010-04-28 08:00,28,14.8,14.8,14.8,14.8,7
20101201|2010-04-28 08:30,28,14.82,14.82,14.8,14.8,4
20101201|2010-04-28 10:00,28,14.77,14.79,14.77,14.79,2
20101201|2010-04-28 10:30,28,14.8,14.85,14.73,14.73,7
20101201|2010-04-28 12:00,28,14.7,14.73,14.7,14.73,8
20101201|2010-04-28 12:30,28,14.73,14.73,14.73,14.73,6
20101201|2010-04-28 13:30,28,14.73,14.73,14.73,14.73,2
20101201|2010-04-28 17:30,29,14.73,14.73,14.73,14.73,2
20101201|2010-04-28 22:30,29,14.79,14.79,14.79,14.79,1
20101201|2010-04-29 10:30,29,14.73,14.75,14.73,14.75,5
20101201|2010-04-29 11:00,29,14.78,14.78,14.78,14.78,3
20101201|2010-04-29 12:30,29,14.75,14.75,14.75,14.75,1
20101201|2010-04-30 09:30,30,14.73,14.73,14.73,14.73,5
20101201|2010-04-30 11:30,30,14.75,14.75,14.75,14.75,1
20101201|2010-04-30 13:00,30,14.8,14.8,14.8,14.8,3
20101201|2010-05-03 07:30,3,14.85,14.85,14.85,14.85,3
20101201|2010-05-03 09:00,3,14.88,14.88,14.88,14.88,3
20101201|2010-05-03 10:00,3,14.82,14.82,14.82,14.82,1
20101201|2010-05-03 10:30,3,14.83,14.83,14.82,14.83,7
20101201|2010-05-03 11:00,3,14.9,14.9,14.9,14.9,1
20101201|2010-05-03 12:30,3,14.92,14.93,14.92,14.93,6
20101201|2010-05-03 13:00,3,14.93,14.93,14.93,14.93,2
20101201|2010-05-04 08:30,4,14.9,14.9,14.9,14.9,1
20101201|2010-05-04 09:00,4,14.9,14.9,14.9,14.9,1
20101201|2010-05-04 09:30,4,14.85,14.85,14.85,14.85,12
20101201|2010-05-04 11:00,4,14.87,14.87,14.87,14.87,1
20101201|2010-05-04 11:30,4,14.87,14.89,14.87,14.89,2
20101201|2010-05-04 12:00,4,14.9,14.9,14.9,14.9,5
20101201|2010-05-04 12:30,4,14.9,14.9,14.9,14.9,5
20101201|2010-05-04 13:30,4,14.91,14.91,14.91,14.91,1
20101201|2010-05-04 15:30,4,14.9,14.9,14.9,14.9,5
20101201|2010-05-05 09:00,5,14.87,14.87,14.85,14.85,4
20101201|2010-05-05 10:00,5,14.86,14.86,14.86,14.86,4
20101201|2010-05-05 10:30,5,14.85,14.85,14.85,14.85,7
20101201|2010-05-05 11:00,5,14.85,14.85,14.8,14.8,2
20101201|2010-05-05 12:00,5,14.73,14.8,14.73,14.8,2
20101201|2010-05-05 13:00,5,14.82,14.82,14.82,14.82,2
20101201|2010-05-06 08:30,6,14.82,14.82,14.81,14.81,5
20101201|2010-05-06 09:00,6,14.84,14.84,14.84,14.84,1
20101201|2010-05-06 09:30,6,14.81,14.81,14.81,14.81,1
20101201|2010-05-06 10:00,6,14.81,14.85,14.81,14.85,4
20101201|2010-05-06 10:30,6,14.85,14.85,14.8,14.8,8
20101201|2010-05-06 11:00,6,14.8,14.8,14.8,14.8,2
20101201|2010-05-06 12:00,6,14.86,14.86,14.86,14.86,1
20101201|2010-05-06 13:30,6,14.87,14.87,14.87,14.87,2
20101201|2010-05-06 14:00,6,14.82,14.82,14.82,14.82,1
20101201|2010-05-06 14:30,6,14.82,14.86,14.82,14.86,2
20101201|2010-05-06 15:00,6,14.87,14.9,14.82,14.82,10
20101201|2010-05-06 15:30,6,14.8,14.8,14.8,14.8,7
20101201|2010-05-06 17:00,7,14.8,14.8,14.8,14.8,3
20101201|2010-05-06 19:00,7,14.81,14.82,14.81,14.82,2
20101201|2010-05-06 21:00,7,14.83,14.83,14.83,14.83,1
20101201|2010-05-07 09:00,7,14.8,14.8,14.8,14.8,3
20101201|2010-05-07 09:30,7,14.8,14.8,14.78,14.78,4
20101201|2010-05-07 10:00,7,14.78,14.82,14.78,14.82,7
20101201|2010-05-07 10:30,7,14.89,14.92,14.89,14.92,10
20101201|2010-05-07 11:00,7,14.92,15,14.92,15,17
20101201|2010-05-07 11:30,7,15,15,15,15,4
20101201|2010-05-07 12:00,7,15,15,15,15,1
20101201|2010-05-07 12:30,7,15.01,15.01,15.01,15.01,1
20101201|2010-05-07 13:00,7,15.01,15.04,15.01,15.04,2
20101201|2010-05-10 07:30,10,15.04,15.04,15.04,15.04,1
20101201|2010-05-10 08:30,10,15.03,15.07,15.03,15.07,8
20101201|2010-05-10 09:30,10,15.05,15.05,15,15,4
20101201|2010-05-10 10:30,10,14.95,14.99,14.95,14.99,12
20101201|2010-05-10 11:30,10,14.95,14.95,14.95,14.95,5
20101201|2010-05-10 12:00,10,14.95,14.95,14.95,14.95,6
20101201|2010-05-10 12:30,10,14.99,15.01,14.99,15.01,9
20101201|2010-05-11 09:30,11,14.91,14.91,14.91,14.91,1
20101201|2010-05-11 10:00,11,14.91,14.91,14.91,14.91,1
20101201|2010-05-11 12:30,11,14.98,14.98,14.98,14.98,1
20101201|2010-05-11 15:30,11,14.87,14.98,14.85,14.98,5
20101201|2010-05-11 17:00,12,14.98,14.98,14.98,14.98,2
20101201|2010-05-12 07:30,12,15.02,15.05,15.02,15.05,5
20101201|2010-05-12 08:00,12,15.02,15.02,15.02,15.02,1
20101201|2010-05-12 10:00,12,14.99,14.99,14.99,14.99,1
20101201|2010-05-12 11:00,12,15,15,15,15,1
20101201|2010-05-12 12:00,12,15.02,15.02,15.02,15.02,2
20101201|2010-05-12 12:30,12,15.01,15.01,15,15,2
20101201|2010-05-12 13:00,12,15,15,15,15,1
20101201|2010-05-12 14:00,12,14.98,14.98,14.98,14.98,7
20101201|2010-05-12 15:30,12,14.98,14.98,14.98,14.98,8
20101201|2010-05-13 08:00,13,15,15,15,15,1
20101201|2010-05-13 09:00,13,15.02,15.07,15,15.07,12
20101201|2010-05-13 10:00,13,15.07,15.07,15.07,15.07,2
20101201|2010-05-13 10:30,13,15.07,15.07,15.07,15.07,2
20101201|2010-05-13 11:30,13,15.02,15.02,15.02,15.02,4
20101201|2010-05-13 12:00,13,15.02,15.07,15.02,15.07,2
20101201|2010-05-13 15:30,13,15.07,15.07,15.07,15.07,10
20101201|2010-05-14 08:00,14,15.07,15.07,15.07,15.07,9
20101201|2010-05-14 09:30,14,15.1,15.1,15.05,15.05,2
20101201|2010-05-14 10:30,14,15.07,15.1,15.05,15.05,12
20101201|2010-05-14 11:00,14,15,15,14.99,14.99,6
20101201|2010-05-14 13:00,14,14.93,14.95,14.92,14.95,5
20101201|2010-05-14 13:30,14,14.95,14.95,14.9,14.9,5
20101201|2010-05-17 11:00,17,14.9,14.9,14.9,14.9,5
20101201|2010-05-17 11:30,17,14.87,14.87,14.87,14.87,1
20101201|2010-05-17 12:30,17,14.85,14.89,14.82,14.85,13
20101201|2010-05-17 13:30,17,14.85,14.85,14.85,14.85,3
20101201|2010-05-17 15:30,17,14.89,14.89,14.89,14.89,4
20101201|2010-05-17 19:30,18,14.82,14.82,14.82,14.82,5
20101201|2010-05-18 09:00,18,14.87,14.87,14.82,14.82,6
20101201|2010-05-18 09:30,18,14.82,14.82,14.82,14.82,6
20101201|2010-05-18 10:00,18,14.8,14.8,14.8,14.8,7
20101201|2010-05-18 10:30,18,14.87,14.87,14.87,14.87,1
20101201|2010-05-18 11:30,18,14.82,14.82,14.82,14.82,3
20101201|2010-05-18 12:00,18,14.82,14.82,14.82,14.82,2
20101201|2010-05-18 12:30,18,14.78,14.8,14.77,14.77,11
20101201|2010-05-18 13:00,18,14.7,14.75,14.7,14.75,9
20101201|2010-05-18 14:00,18,14.75,14.75,14.75,14.75,4
20101201|2010-05-18 14:30,18,14.72,14.72,14.72,14.72,5
20101201|2010-05-18 15:00,18,14.72,14.72,14.7,14.7,4
20101201|2010-05-18 15:30,18,14.7,14.7,14.7,14.7,3
20101201|2010-05-18 17:00,19,14.68,14.68,14.68,14.68,1
20101201|2010-05-18 19:30,19,14.66,14.66,14.66,14.66,1
20101201|2010-05-18 21:30,19,14.66,14.66,14.66,14.66,5
20101201|2010-05-18 22:30,19,14.68,14.68,14.68,14.68,1
20101201|2010-05-19 00:00,19,14.66,14.66,14.66,14.66,5
20101201|2010-05-19 05:00,19,14.64,14.64,14.64,14.64,4
20101201|2010-05-19 06:30,19,14.64,14.64,14.62,14.62,5
20101201|2010-05-19 07:30,19,14.62,14.62,14.62,14.62,3
20101201|2010-05-19 08:00,19,14.63,14.63,14.63,14.63,5
20101201|2010-05-19 08:30,19,14.68,14.68,14.66,14.66,5
20101201|2010-05-19 09:00,19,14.66,14.66,14.66,14.66,1
20101201|2010-05-19 09:30,19,14.68,14.68,14.66,14.66,2
20101201|2010-05-19 10:00,19,14.67,14.67,14.67,14.67,2
20101201|2010-05-19 10:30,19,14.68,14.7,14.66,14.66,14
20101201|2010-05-19 11:30,19,14.66,14.66,14.66,14.66,1
20101201|2010-05-19 13:30,19,14.74,14.74,14.74,14.74,1
20101201|2010-05-20 07:00,20,14.68,14.68,14.68,14.68,5
20101201|2010-05-20 09:00,20,14.74,14.85,14.74,14.85,11
20101201|2010-05-20 09:30,20,14.78,14.78,14.78,14.78,2
20101201|2010-05-20 10:00,20,14.78,14.78,14.75,14.75,18
20101201|2010-05-20 11:00,20,14.75,14.75,14.75,14.75,10
20101201|2010-05-20 11:30,20,14.73,14.73,14.73,14.73,9
20101201|2010-05-20 12:00,20,14.72,14.73,14.7,14.7,10
20101201|2010-05-21 07:00,21,14.7,14.7,14.7,14.7,1
20101201|2010-05-21 07:30,21,14.7,14.7,14.7,14.7,4
20101201|2010-05-21 08:30,21,14.75,14.75,14.75,14.75,3
20101201|2010-05-21 09:00,21,14.73,14.73,14.73,14.73,4
20101201|2010-05-21 10:00,21,14.75,14.85,14.75,14.85,10
20101201|2010-05-21 10:30,21,14.8,14.9,14.8,14.9,3
20101201|2010-05-21 11:00,21,14.8,14.8,14.8,14.8,1
20101201|2010-05-21 11:30,21,14.74,14.74,14.74,14.74,1
20101201|2010-05-21 12:00,21,14.73,14.73,14.73,14.73,4
20101201|2010-05-21 12:30,21,14.72,14.72,14.71,14.71,5
20101201|2010-05-21 13:00,21,14.75,14.75,14.73,14.73,4
20101201|2010-05-24 07:00,24,14.72,14.72,14.72,14.72,3
20101201|2010-05-24 10:30,24,14.74,14.74,14.74,14.74,6
20101201|2010-05-24 11:00,24,14.74,14.74,14.74,14.74,2
20101201|2010-05-24 12:30,24,14.75,14.75,14.75,14.75,2
20101201|2010-05-24 15:00,24,14.75,14.75,14.75,14.75,4
20101201|2010-05-25 07:00,25,14.74,14.74,14.74,14.74,6
20101201|2010-05-25 07:30,25,14.73,14.73,14.72,14.72,11
20101201|2010-05-25 08:00,25,14.71,14.71,14.7,14.7,14
20101201|2010-05-25 08:30,25,14.7,14.7,14.7,14.7,1
20101201|2010-05-25 09:00,25,14.72,14.72,14.68,14.68,15
20101201|2010-05-25 09:30,25,14.68,14.68,14.68,14.68,10
20101201|2010-05-25 10:00,25,14.68,14.69,14.68,14.68,3
20101201|2010-05-25 10:30,25,14.7,14.7,14.64,14.64,14
20101201|2010-05-25 11:00,25,14.64,14.66,14.64,14.66,9
20101201|2010-05-25 11:30,25,14.64,14.64,14.62,14.62,8
20101201|2010-05-25 12:00,25,14.6,14.61,14.6,14.6,14
20101201|2010-05-25 12:30,25,14.6,14.6,14.5,14.5,13
20101201|2010-05-25 13:00,25,14.49,14.52,14.49,14.49,30
20101201|2010-05-25 13:30,25,14.49,14.52,14.49,14.52,7
20101201|2010-05-25 14:00,25,14.6,14.6,14.6,14.6,13
20101201|2010-05-25 15:00,25,14.6,14.6,14.6,14.6,5
20101201|2010-05-26 09:00,26,14.59,14.59,14.52,14.52,14
20101201|2010-05-26 09:30,26,14.54,14.6,14.54,14.55,15
20101201|2010-05-26 10:00,26,14.58,14.6,14.58,14.6,12
20101201|2010-05-26 10:30,26,14.55,14.55,14.55,14.55,5
20101201|2010-05-26 11:00,26,14.66,14.66,14.66,14.66,1
20101201|2010-05-26 13:00,26,14.65,14.65,14.65,14.65,1
20101201|2010-05-26 14:30,26,14.62,14.62,14.62,14.62,2
20101201|2010-05-26 15:00,26,14.68,14.68,14.68,14.68,2
20101201|2010-05-27 06:30,27,14.66,14.66,14.66,14.66,1
20101201|2010-05-27 10:00,27,14.75,14.8,14.75,14.8,2
20101201|2010-05-27 10:30,27,14.72,14.72,14.7,14.7,6
20101201|2010-05-27 11:00,27,14.79,14.8,14.77,14.79,13
20101201|2010-05-27 11:30,27,14.75,14.85,14.72,14.85,5
20101201|2010-05-27 12:00,27,14.9,14.9,14.82,14.82,39
20101201|2010-05-27 12:30,27,14.93,14.98,14.93,14.98,5
20101201|2010-05-27 13:00,27,14.97,14.98,14.93,14.93,6
20101201|2010-05-27 13:30,27,14.93,14.93,14.87,14.87,13
20101201|2010-05-27 14:00,27,14.86,14.86,14.75,14.75,7
20101201|2010-05-27 17:30,28,14.9,14.9,14.9,14.9,2
20101201|2010-05-28 07:30,28,14.91,14.91,14.9,14.9,8
20101201|2010-05-28 08:00,28,14.9,14.9,14.9,14.9,4
20101201|2010-05-28 09:00,28,14.94,14.98,14.94,14.97,9
20101201|2010-05-28 09:30,28,14.95,14.95,14.9,14.9,5
20101201|2010-05-28 10:00,28,14.9,14.9,14.87,14.87,9
20101201|2010-05-28 10:30,28,14.89,14.89,14.69,14.69,17
20101201|2010-05-28 11:00,28,14.69,14.72,14.69,14.69,5
20101201|2010-05-28 13:00,28,14.65,14.65,14.57,14.57,4
20101201|2010-05-31 22:00,1,14.61,14.61,14.61,14.61,1
20101201|2010-05-31 22:30,1,14.61,14.61,14.61,14.61,10
20101201|2010-05-31 23:30,1,14.61,14.61,14.61,14.61,3
20101201|2010-06-01 02:30,1,14.5,14.5,14.5,14.5,2
20101201|2010-06-01 03:00,1,14.5,14.5,14.5,14.5,3
20101201|2010-06-01 08:00,1,14.5,14.5,14.5,14.5,6
20101201|2010-06-01 08:30,1,14.5,14.5,14.5,14.5,17
20101201|2010-06-01 09:00,1,14.51,14.57,14.51,14.57,3
20101201|2010-06-01 10:00,1,14.57,14.59,14.55,14.55,4
20101201|2010-06-01 10:30,1,14.56,14.56,14.5,14.5,34
20101201|2010-06-01 11:00,1,14.5,14.5,14.5,14.5,1
20101201|2010-06-01 12:30,1,14.57,14.58,14.57,14.58,9
20101201|2010-06-01 13:00,1,14.65,14.67,14.65,14.65,7
20101201|2010-06-01 15:30,1,14.65,14.65,14.63,14.63,9
20101201|2010-06-02 10:00,2,14.7,14.7,14.7,14.7,1
20101201|2010-06-02 10:30,2,14.67,14.67,14.65,14.65,2
20101201|2010-06-02 11:00,2,14.69,14.69,14.69,14.69,1
20101201|2010-06-02 15:30,2,14.7,14.7,14.7,14.7,2
20101201|2010-06-02 17:00,3,14.76,14.76,14.76,14.76,1
20101201|2010-06-03 08:30,3,14.75,14.75,14.75,14.75,1
20101201|2010-06-03 09:00,3,14.73,14.73,14.73,14.73,1
20101201|2010-06-03 09:30,3,14.73,14.73,14.65,14.65,11
20101201|2010-06-03 10:30,3,14.66,14.66,14.66,14.66,1
20101201|2010-06-03 11:30,3,14.66,14.66,14.66,14.66,2
20101201|2010-06-03 12:30,3,14.69,14.69,14.69,14.69,3
20101201|2010-06-03 13:00,3,14.69,14.73,14.68,14.73,7
20101201|2010-06-03 14:00,3,14.7,14.7,14.7,14.7,1
20101201|2010-06-03 14:30,3,14.7,14.7,14.7,14.7,1
20101201|2010-06-04 08:00,4,14.7,14.7,14.7,14.7,2
20101201|2010-06-04 09:00,4,14.68,14.68,14.68,14.68,5
20101201|2010-06-04 09:30,4,14.65,14.65,14.65,14.65,5
20101201|2010-06-04 10:30,4,14.65,14.65,14.65,14.65,3
20101201|2010-06-04 11:00,4,14.65,14.72,14.65,14.72,2
20101201|2010-06-04 12:00,4,14.72,14.72,14.71,14.71,2
20101201|2010-06-06 20:30,7,14.7,14.7,14.7,14.7,3
20101201|2010-06-06 21:00,7,14.7,14.7,14.7,14.7,1
20101201|2010-06-07 09:30,7,14.55,14.59,14.55,14.59,3
20101201|2010-06-07 11:30,7,14.61,14.61,14.61,14.61,1
20101201|2010-06-07 12:00,7,14.62,14.62,14.62,14.62,2
20101201|2010-06-07 13:00,7,14.58,14.58,14.58,14.58,2
20101201|2010-06-07 13:30,7,14.58,14.58,14.55,14.55,3
20101201|2010-06-08 09:00,8,14.51,14.51,14.51,14.51,2
20101201|2010-06-08 09:30,8,14.5,14.54,14.5,14.54,9
20101201|2010-06-08 12:30,8,14.54,14.54,14.52,14.52,2
20101201|2010-06-08 13:30,8,14.5,14.5,14.5,14.5,4
20101201|2010-06-08 14:00,8,14.5,14.5,14.5,14.5,3
20101201|2010-06-08 14:30,8,14.5,14.5,14.5,14.5,3
20101201|2010-06-09 08:00,9,14.5,14.5,14.5,14.5,2
20101201|2010-06-09 10:00,9,14.45,14.45,14.45,14.45,6
20101201|2010-06-09 10:30,9,14.46,14.46,14.45,14.45,6
20101201|2010-06-09 11:00,9,14.45,14.45,14.45,14.45,3
20101201|2010-06-09 11:30,9,14.45,14.45,14.45,14.45,1
20101201|2010-06-09 12:30,9,14.47,14.47,14.47,14.47,1
20101201|2010-06-09 14:00,9,14.45,14.45,14.45,14.45,1
20101201|2010-06-09 21:00,10,14.5,14.5,14.5,14.5,2
20101201|2010-06-10 06:30,10,14.45,14.45,14.45,14.45,6
20101201|2010-06-10 09:00,10,14.4,14.4,14.4,14.4,5
20101201|2010-06-10 10:30,10,14.43,14.45,14.43,14.45,8
20101201|2010-06-10 11:00,10,14.47,14.6,14.47,14.6,18
20101201|2010-06-10 11:30,10,14.6,14.6,14.55,14.55,15
20101201|2010-06-10 12:30,10,14.54,14.55,14.54,14.55,3
20101201|2010-06-10 14:00,10,14.6,14.63,14.6,14.63,3
20101201|2010-06-10 15:00,10,14.67,14.67,14.67,14.67,3
20101201|2010-06-11 09:30,11,14.55,14.55,14.55,14.55,3
20101201|2010-06-11 10:00,11,14.55,14.55,14.53,14.53,3
20101201|2010-06-11 10:30,11,14.5,14.53,14.5,14.53,7
20101201|2010-06-11 11:00,11,14.6,14.6,14.6,14.6,1
20101201|2010-06-11 11:30,11,14.6,14.6,14.6,14.6,4
20101201|2010-06-11 12:30,11,14.6,14.6,14.6,14.6,1
20101201|2010-06-14 08:30,14,14.62,14.62,14.62,14.62,1
20101201|2010-06-14 09:00,14,14.65,14.65,14.65,14.65,2
20101201|2010-06-14 10:30,14,14.61,14.61,14.61,14.61,1
20101201|2010-06-14 12:00,14,14.6,14.6,14.6,14.6,2
20101201|2010-06-14 12:30,14,14.6,14.6,14.6,14.6,1
20101201|2010-06-15 10:00,15,14.6,14.61,14.6,14.6,4
20101201|2010-06-15 10:30,15,14.65,14.69,14.65,14.69,7
20101201|2010-06-15 11:30,15,14.62,14.62,14.62,14.62,3
20101201|2010-06-16 11:00,16,14.67,14.67,14.67,14.67,1
20101201|2010-06-17 13:00,17,14.65,14.65,14.6,14.6,4
20101201|2010-06-18 10:00,18,14.5,14.5,14.5,14.5,1
20101201|2010-06-18 10:30,18,14.5,14.5,14.45,14.45,2
20101201|2010-06-18 11:00,18,14.5,14.6,14.5,14.6,4
20101201|2010-06-18 11:30,18,14.62,14.62,14.62,14.62,5
20101201|2010-06-18 13:00,18,14.55,14.55,14.55,14.55,1
20101201|2010-06-21 10:30,21,14.5,14.5,14.5,14.5,2
20101201|2010-06-21 13:00,21,14.48,14.48,14.48,14.48,1
20101201|2010-06-21 14:00,21,14.5,14.5,14.5,14.5,5
20101201|2010-06-21 15:30,21,14.47,14.47,14.47,14.47,2
20101201|2010-06-22 09:00,22,14.4,14.4,14.4,14.4,3
20101201|2010-06-22 09:30,22,14.4,14.4,14.4,14.4,4
20101201|2010-06-22 10:00,22,14.4,14.41,14.4,14.41,3
20101201|2010-06-22 11:00,22,14.45,14.53,14.45,14.53,6
20101201|2010-06-22 13:00,22,14.45,14.45,14.45,14.45,1
20101201|2010-06-23 07:30,23,14.4,14.4,14.4,14.4,3
20101201|2010-06-23 09:00,23,14.45,14.45,14.45,14.45,1
20101201|2010-06-23 12:30,23,14.49,14.5,14.49,14.5,12
20101201|2010-06-23 13:00,23,14.48,14.5,14.48,14.5,9
20101201|2010-06-23 13:30,23,14.53,14.53,14.51,14.51,3
20101201|2010-06-23 14:00,23,14.5,14.5,14.5,14.5,2
20101201|2010-06-23 14:30,23,14.5,14.5,14.5,14.5,2
20101201|2010-06-23 15:00,23,14.5,14.5,14.5,14.5,1
20101201|2010-06-24 12:00,24,14.45,14.45,14.45,14.45,1
20101201|2010-06-24 13:00,24,14.45,14.45,14.45,14.45,3
20101201|2010-06-24 14:00,24,14.43,14.43,14.43,14.43,2
20101201|2010-06-24 14:30,24,14.41,14.41,14.4,14.4,3
20101201|2010-06-24 15:30,24,14.4,14.4,14.4,14.4,3
20101201|2010-06-25 08:30,25,14.45,14.45,14.45,14.45,2
20101201|2010-06-25 09:30,25,14.45,14.5,14.45,14.5,33
20101201|2010-06-25 10:00,25,14.5,14.55,14.5,14.55,22
20101201|2010-06-25 10:30,25,14.5,14.6,14.5,14.55,37
20101201|2010-06-25 11:00,25,14.5,14.5,14.5,14.5,1
20101201|2010-06-25 12:00,25,14.5,14.5,14.5,14.5,5
20101201|2010-06-25 12:30,25,14.49,14.5,14.49,14.5,9
20101201|2010-06-25 13:00,25,14.5,14.5,14.49,14.49,3
20101201|2010-06-28 10:30,28,14.4,14.4,14.4,14.4,7
20101201|2010-06-28 11:00,28,14.42,14.42,14.42,14.42,1
20101201|2010-06-28 15:30,28,14.45,14.45,14.45,14.45,5
20101201|2010-06-29 07:30,29,14.48,14.5,14.48,14.5,18
20101201|2010-06-29 09:00,29,14.5,14.5,14.48,14.48,24
20101201|2010-06-29 09:30,29,14.5,14.5,14.5,14.5,7
20101201|2010-06-29 10:00,29,14.5,14.5,14.48,14.48,5
20101201|2010-06-29 11:00,29,14.55,14.55,14.55,14.55,2
20101201|2010-06-29 12:30,29,14.54,14.54,14.54,14.54,1
20101201|2010-06-29 14:00,29,14.5,14.5,14.5,14.5,1
20101201|2010-06-30 08:00,30,14.6,14.6,14.6,14.6,1
20101201|2010-06-30 08:30,30,14.54,14.55,14.54,14.54,24
20101201|2010-06-30 09:00,30,14.51,14.51,14.51,14.51,5
20101201|2010-06-30 09:30,30,14.54,14.54,14.54,14.54,1
20101201|2010-06-30 10:30,30,14.51,14.62,14.51,14.62,11
20101201|2010-06-30 11:00,30,14.55,14.55,14.55,14.55,2
20101201|2010-06-30 11:30,30,14.55,14.55,14.55,14.55,1
20101201|2010-06-30 12:00,30,14.55,14.55,14.55,14.55,2
20101201|2010-06-30 13:30,30,14.6,14.6,14.6,14.6,2
20101201|2010-07-01 07:00,1,14.6,14.6,14.6,14.6,2
20101201|2010-07-01 08:00,1,14.6,14.6,14.6,14.6,2
20101201|2010-07-01 08:30,1,14.6,14.65,14.6,14.6,13
20101201|2010-07-01 09:00,1,14.6,14.6,14.6,14.6,2
20101201|2010-07-01 09:30,1,14.64,14.65,14.6,14.6,5
20101201|2010-07-01 10:30,1,14.65,14.7,14.61,14.61,17
20101201|2010-07-01 11:00,1,14.6,14.6,14.5,14.5,13
20101201|2010-07-01 12:00,1,14.5,14.55,14.5,14.55,34
20101201|2010-07-01 14:30,1,14.55,14.55,14.55,14.55,1
20101201|2010-07-02 08:00,2,14.6,14.6,14.6,14.6,2
20101201|2010-07-02 09:00,2,14.55,14.55,14.5,14.5,6
20101201|2010-07-02 10:00,2,14.55,14.55,14.55,14.55,1
20101201|2010-07-02 10:30,2,14.59,14.59,14.59,14.59,1
20101201|2010-07-06 09:00,6,14.63,14.67,14.63,14.67,19
20101201|2010-07-06 09:30,6,14.67,14.72,14.67,14.72,15
20101201|2010-07-06 10:00,6,14.71,14.73,14.71,14.73,4
20101201|2010-07-06 10:30,6,14.74,14.74,14.72,14.72,3
20101201|2010-07-06 11:00,6,14.68,14.68,14.68,14.68,1
20101201|2010-07-06 11:30,6,14.72,14.72,14.72,14.72,1
20101201|2010-07-06 12:30,6,14.71,14.71,14.71,14.71,1
20101201|2010-07-06 13:00,6,14.72,14.75,14.72,14.75,9
20101201|2010-07-06 13:30,6,14.75,14.75,14.75,14.75,3
20101201|2010-07-07 08:00,7,14.77,14.77,14.77,14.77,10
20101201|2010-07-07 09:00,7,14.78,14.78,14.75,14.75,3
20101201|2010-07-07 09:30,7,14.7,14.75,14.7,14.75,2
20101201|2010-07-07 10:30,7,14.7,14.7,14.7,14.7,1
20101201|2010-07-07 11:30,7,14.68,14.68,14.68,14.68,1
20101201|2010-07-07 12:00,7,14.66,14.71,14.66,14.71,6
20101201|2010-07-07 12:30,7,14.69,14.69,14.69,14.69,1
20101201|2010-07-07 13:00,7,14.69,14.7,14.68,14.7,11
20101201|2010-07-07 13:30,7,14.67,14.67,14.67,14.67,2
20101201|2010-07-07 14:00,7,14.7,14.7,14.7,14.7,2
20101201|2010-07-07 14:30,7,14.7,14.7,14.7,14.7,3
20101201|2010-07-07 15:00,7,14.7,14.7,14.7,14.7,3
20101201|2010-07-07 17:30,8,14.7,14.7,14.7,14.7,1
20101201|2010-07-08 02:30,8,14.74,14.74,14.74,14.74,1
20101201|2010-07-08 04:30,8,14.74,14.75,14.74,14.75,7
20101201|2010-07-08 08:30,8,14.67,14.67,14.67,14.67,2
20101201|2010-07-08 09:00,8,14.67,14.69,14.67,14.69,4
20101201|2010-07-08 10:30,8,14.72,14.72,14.72,14.72,4
20101201|2010-07-08 11:00,8,14.69,14.69,14.69,14.69,1
20101201|2010-07-08 13:00,8,14.7,14.7,14.7,14.7,2
20101201|2010-07-08 15:30,8,14.74,14.77,14.74,14.77,13
20101201|2010-07-09 08:30,9,14.7,14.7,14.7,14.7,1
20101201|2010-07-09 09:00,9,14.75,14.8,14.75,14.78,10
20101201|2010-07-09 10:00,9,14.7,14.7,14.7,14.7,1
20101201|2010-07-09 10:30,9,14.68,14.68,14.62,14.62,36
20101201|2010-07-09 11:30,9,14.58,14.7,14.58,14.7,12
20101201|2010-07-09 12:00,9,14.54,14.54,14.54,14.54,1
20101201|2010-07-09 13:00,9,14.65,14.65,14.55,14.57,4
20101201|2010-07-12 08:00,12,14.57,14.57,14.57,14.57,1
20101201|2010-07-12 11:00,12,14.62,14.62,14.62,14.62,3
20101201|2010-07-12 12:30,12,14.65,14.7,14.65,14.7,5
20101201|2010-07-12 13:00,12,14.63,14.63,14.63,14.63,1
20101201|2010-07-12 15:00,12,14.63,14.63,14.63,14.63,1
20101201|2010-07-12 15:30,12,14.57,14.57,14.57,14.57,1
20101201|2010-07-13 08:00,13,14.68,14.71,14.68,14.71,4
20101201|2010-07-13 09:00,13,14.65,14.65,14.65,14.65,1
20101201|2010-07-13 09:30,13,14.71,14.72,14.71,14.72,3
20101201|2010-07-13 13:30,13,14.65,14.65,14.65,14.65,2
20101201|2010-07-14 07:30,14,14.69,14.69,14.69,14.69,1
20101201|2010-07-14 09:00,14,14.65,14.67,14.65,14.67,6
20101201|2010-07-14 09:30,14,14.67,14.69,14.67,14.67,4
20101201|2010-07-14 11:00,14,14.67,14.72,14.67,14.72,3
20101201|2010-07-14 11:30,14,14.7,14.7,14.7,14.7,2
20101201|2010-07-14 12:30,14,14.7,14.77,14.7,14.77,7
20101201|2010-07-14 14:00,14,14.75,14.75,14.72,14.72,9
20101201|2010-07-14 14:30,14,14.75,14.75,14.75,14.75,1
20101201|2010-07-15 07:30,15,14.8,14.86,14.8,14.86,10
20101201|2010-07-15 09:30,15,14.84,14.84,14.84,14.84,2
20101201|2010-07-15 10:00,15,14.83,14.84,14.83,14.84,17
20101201|2010-07-15 10:30,15,14.83,14.85,14.83,14.85,7
20101201|2010-07-15 11:00,15,14.84,14.84,14.84,14.84,1
20101201|2010-07-15 11:30,15,14.8,14.8,14.8,14.8,2
20101201|2010-07-15 12:00,15,14.75,14.75,14.75,14.75,2
20101201|2010-07-15 12:30,15,14.8,14.8,14.8,14.8,5
20101201|2010-07-15 13:00,15,14.83,14.83,14.83,14.83,5
20101201|2010-07-15 13:30,15,14.83,14.83,14.83,14.83,1
20101201|2010-07-15 20:30,16,14.81,14.81,14.81,14.81,3
20101201|2010-07-15 21:00,16,14.78,14.78,14.78,14.78,5
20101201|2010-07-15 21:30,16,14.81,14.81,14.81,14.81,1
20101201|2010-07-16 09:30,16,14.81,14.81,14.81,14.81,2
20101201|2010-07-16 10:30,16,14.78,14.81,14.78,14.81,9
20101201|2010-07-16 11:00,16,14.77,14.79,14.75,14.79,4
20101201|2010-07-16 11:30,16,14.77,14.77,14.77,14.77,2
20101201|2010-07-16 12:00,16,14.74,14.77,14.74,14.76,7
20101201|2010-07-16 13:00,16,14.76,14.76,14.72,14.72,5
20101201|2010-07-16 13:30,16,14.78,14.78,14.78,14.78,1
20101201|2010-07-19 10:00,19,14.76,14.76,14.72,14.72,11
20101201|2010-07-19 10:30,19,14.76,14.76,14.72,14.72,4
20101201|2010-07-19 12:30,19,14.72,14.72,14.72,14.72,10
20101201|2010-07-19 13:00,19,14.72,14.72,14.72,14.72,6
20101201|2010-07-19 13:30,19,14.7,14.7,14.7,14.7,1
20101201|2010-07-19 14:00,19,14.66,14.66,14.65,14.65,3
20101201|2010-07-19 15:00,19,14.65,14.65,14.65,14.65,1
20101201|2010-07-20 08:30,20,14.6,14.6,14.6,14.6,3
20101201|2010-07-20 09:00,20,14.59,14.65,14.59,14.63,9
20101201|2010-07-20 09:30,20,14.64,14.65,14.64,14.65,4
20101201|2010-07-20 10:00,20,14.62,14.62,14.62,14.62,1
20101201|2010-07-20 10:30,20,14.65,14.65,14.65,14.65,2
20101201|2010-07-20 12:00,20,14.65,14.65,14.65,14.65,1
20101201|2010-07-20 12:30,20,14.58,14.58,14.58,14.58,4
20101201|2010-07-20 13:00,20,14.6,14.6,14.57,14.57,4
20101201|2010-07-20 14:30,20,14.6,14.6,14.6,14.6,1
20101201|2010-07-21 07:30,21,14.58,14.58,14.58,14.58,4
20101201|2010-07-21 08:30,21,14.58,14.58,14.57,14.57,4
20101201|2010-07-21 09:00,21,14.57,14.58,14.57,14.58,4
20101201|2010-07-21 09:30,21,14.58,14.58,14.58,14.58,4
20101201|2010-07-21 10:00,21,14.55,14.55,14.55,14.55,3
20101201|2010-07-21 10:30,21,14.54,14.56,14.54,14.56,6
20101201|2010-07-21 11:30,21,14.52,14.52,14.52,14.52,1
20101201|2010-07-21 13:00,21,14.56,14.57,14.52,14.52,10
20101201|2010-07-21 15:00,21,14.52,14.52,14.52,14.52,1
20101201|2010-07-21 15:30,21,14.55,14.55,14.55,14.55,2
20101201|2010-07-21 23:00,22,14.57,14.57,14.57,14.57,1
20101201|2010-07-22 01:00,22,14.57,14.57,14.57,14.57,1
20101201|2010-07-22 06:00,22,14.57,14.62,14.57,14.62,4
20101201|2010-07-22 08:30,22,14.61,14.65,14.61,14.65,5
20101201|2010-07-22 09:30,22,14.69,14.69,14.6,14.6,7
20101201|2010-07-22 10:00,22,14.65,14.7,14.65,14.7,6
20101201|2010-07-22 10:30,22,14.56,14.58,14.56,14.58,4
20101201|2010-07-22 11:00,22,14.55,14.55,14.54,14.54,15
20101201|2010-07-22 11:30,22,14.57,14.57,14.57,14.57,1
20101201|2010-07-22 12:00,22,14.56,14.6,14.54,14.6,6
20101201|2010-07-22 12:30,22,14.6,14.6,14.6,14.6,1
20101201|2010-07-23 08:00,23,14.6,14.6,14.6,14.6,10
20101201|2010-07-23 09:00,23,14.64,14.64,14.64,14.64,2
20101201|2010-07-23 10:00,23,14.64,14.64,14.64,14.64,1
20101201|2010-07-23 10:30,23,14.64,14.64,14.64,14.64,3
20101201|2010-07-23 11:30,23,14.65,14.65,14.65,14.65,2
20101201|2010-07-26 09:00,26,14.65,14.66,14.65,14.66,4
20101201|2010-07-26 10:00,26,14.69,14.7,14.66,14.66,13
20101201|2010-07-26 10:30,26,14.66,14.66,14.66,14.66,3
20101201|2010-07-26 12:30,26,14.74,14.74,14.74,14.74,1
20101201|2010-07-26 13:00,26,14.74,14.74,14.74,14.74,2
20101201|2010-07-26 13:30,26,14.73,14.73,14.72,14.72,2
20101201|2010-07-26 14:00,26,14.74,14.76,14.74,14.74,14
20101201|2010-07-27 07:30,27,14.76,14.76,14.76,14.76,1
20101201|2010-07-27 08:00,27,14.8,14.82,14.8,14.82,7
20101201|2010-07-27 08:30,27,14.8,14.8,14.78,14.78,31
20101201|2010-07-27 09:30,27,14.8,14.85,14.8,14.85,14
20101201|2010-07-27 10:00,27,14.82,14.83,14.82,14.83,15
20101201|2010-07-27 10:30,27,14.83,14.83,14.8,14.8,7
20101201|2010-07-27 11:00,27,14.8,14.86,14.8,14.86,5
20101201|2010-07-27 11:30,27,14.87,14.87,14.87,14.87,1
20101201|2010-07-27 12:30,27,14.8,14.8,14.8,14.8,4
20101201|2010-07-27 14:00,27,14.82,14.82,14.82,14.82,1
20101201|2010-07-27 15:30,27,14.82,14.82,14.82,14.82,1
20101201|2010-07-28 09:00,28,14.81,14.81,14.81,14.81,12
20101201|2010-07-28 09:30,28,14.81,14.85,14.81,14.81,84
20101201|2010-07-28 10:00,28,14.82,14.82,14.81,14.81,22
20101201|2010-07-28 10:30,28,14.81,14.85,14.75,14.77,22
20101201|2010-07-28 11:00,28,14.73,14.73,14.69,14.69,5
20101201|2010-07-28 11:30,28,14.69,14.7,14.69,14.7,5
20101201|2010-07-28 12:30,28,14.7,14.7,14.7,14.7,1
20101201|2010-07-28 13:30,28,14.67,14.67,14.67,14.67,4
20101201|2010-07-28 14:00,28,14.67,14.67,14.67,14.67,2
20101201|2010-07-28 15:00,28,14.65,14.65,14.65,14.65,2
20101201|2010-07-28 17:00,29,14.7,14.7,14.7,14.7,1
20101201|2010-07-29 08:00,29,14.72,14.72,14.72,14.72,5
20101201|2010-07-29 09:30,29,14.72,14.72,14.72,14.72,3
20101201|2010-07-29 10:00,29,14.72,14.72,14.72,14.72,1
20101201|2010-07-29 11:30,29,14.7,14.7,14.7,14.7,2
20101201|2010-07-29 13:00,29,14.71,14.71,14.71,14.71,10
20101201|2010-07-29 14:30,29,14.75,14.75,14.75,14.75,2
20101201|2010-07-30 07:00,30,14.74,14.74,14.74,14.74,3
20101201|2010-07-30 07:30,30,14.74,14.74,14.74,14.74,1
20101201|2010-07-30 08:00,30,14.76,14.76,14.76,14.76,2
20101201|2010-07-30 09:30,30,14.76,14.76,14.76,14.76,1
20101201|2010-07-30 10:00,30,14.78,14.78,14.78,14.78,5
20101201|2010-07-30 10:30,30,14.76,14.76,14.72,14.72,9
20101201|2010-07-30 12:00,30,14.75,14.75,14.75,14.75,2
20101201|2010-07-30 12:30,30,14.72,14.72,14.72,14.72,3
20101201|2010-07-30 13:00,30,14.74,14.74,14.74,14.74,5
20101201|2010-07-30 13:30,30,14.74,14.74,14.74,14.74,1
20101201|2010-08-02 08:00,2,14.75,14.75,14.75,14.75,2
20101201|2010-08-02 09:00,2,14.75,14.75,14.75,14.75,1
20101201|2010-08-02 10:00,2,14.75,14.75,14.75,14.75,1
20101201|2010-08-02 10:30,2,14.75,14.75,14.75,14.75,29
20101201|2010-08-02 11:00,2,14.75,14.75,14.75,14.75,2
20101201|2010-08-02 12:00,2,14.75,14.75,14.75,14.75,7
20101201|2010-08-02 13:00,2,14.74,14.74,14.74,14.74,2
20101201|2010-08-03 08:30,3,14.75,14.75,14.75,14.75,5
20101201|2010-08-03 09:00,3,14.75,14.75,14.75,14.75,2
20101201|2010-08-03 09:30,3,14.75,14.75,14.73,14.73,5
20101201|2010-08-03 10:00,3,14.75,14.75,14.75,14.75,2
20101201|2010-08-03 10:30,3,14.73,14.75,14.73,14.75,37
20101201|2010-08-03 11:00,3,14.73,14.73,14.66,14.66,17
20101201|2010-08-03 11:30,3,14.66,14.66,14.62,14.62,16
20101201|2010-08-03 12:00,3,14.62,14.62,14.6,14.6,8
20101201|2010-08-03 13:00,3,14.66,14.66,14.66,14.66,1
20101201|2010-08-03 13:30,3,14.6,14.6,14.6,14.6,1
20101201|2010-08-03 14:00,3,14.63,14.63,14.63,14.63,2
20101201|2010-08-03 15:00,3,14.63,14.63,14.63,14.63,2
20101201|2010-08-04 06:30,4,14.64,14.64,14.64,14.64,2
20101201|2010-08-04 08:30,4,14.65,14.65,14.65,14.65,1
20101201|2010-08-04 09:00,4,14.65,14.65,14.65,14.65,4
20101201|2010-08-04 10:30,4,14.65,14.65,14.56,14.56,46
20101201|2010-08-04 11:00,4,14.57,14.57,14.55,14.55,3
20101201|2010-08-04 13:30,4,14.55,14.55,14.55,14.55,2
20101201|2010-08-04 14:00,4,14.55,14.55,14.55,14.55,10
20101201|2010-08-04 23:00,5,14.55,14.55,14.55,14.55,2
20101201|2010-08-05 09:00,5,14.6,14.6,14.58,14.58,8
20101201|2010-08-05 09:30,5,14.7,14.7,14.62,14.62,2
20101201|2010-08-05 10:30,5,14.58,14.6,14.56,14.6,11
20101201|2010-08-05 11:30,5,14.6,14.6,14.6,14.6,1
20101201|2010-08-05 12:30,5,14.56,14.56,14.56,14.56,1
20101201|2010-08-05 13:00,5,14.56,14.56,14.56,14.56,5
20101201|2010-08-05 15:00,5,14.59,14.59,14.59,14.59,2
20101201|2010-08-06 08:30,6,14.57,14.6,14.57,14.6,4
20101201|2010-08-06 09:00,6,14.57,14.57,14.57,14.57,2
20101201|2010-08-06 10:00,6,14.57,14.57,14.57,14.57,4
20101201|2010-08-06 11:00,6,14.57,14.57,14.57,14.57,1
20101201|2010-08-06 13:00,6,14.57,14.6,14.57,14.6,5
20101201|2010-08-06 13:30,6,14.61,14.61,14.61,14.61,1
20101201|2010-08-09 08:00,9,14.64,14.64,14.64,14.64,2
20101201|2010-08-09 08:30,9,14.64,14.67,14.64,14.67,15
20101201|2010-08-09 09:00,9,14.67,14.67,14.65,14.65,4
20101201|2010-08-09 09:30,9,14.67,14.67,14.67,14.67,3
20101201|2010-08-09 10:00,9,14.65,14.65,14.65,14.65,4
20101201|2010-08-09 10:30,9,14.65,14.69,14.65,14.69,11
20101201|2010-08-09 11:00,9,14.67,14.68,14.67,14.68,3
20101201|2010-08-09 11:30,9,14.68,14.68,14.66,14.68,6
20101201|2010-08-09 12:00,9,14.66,14.66,14.66,14.66,1
20101201|2010-08-09 12:30,9,14.69,14.7,14.69,14.7,6
20101201|2010-08-09 13:00,9,14.7,14.71,14.7,14.7,10
20101201|2010-08-09 14:00,9,14.72,14.72,14.72,14.72,2
20101201|2010-08-09 17:00,10,14.72,14.72,14.72,14.72,1
20101201|2010-08-09 17:30,10,14.72,14.72,14.72,14.72,1
20101201|2010-08-10 07:00,10,14.74,14.74,14.74,14.74,5
20101201|2010-08-10 08:30,10,14.73,14.74,14.73,14.74,2
20101201|2010-08-10 09:00,10,14.74,14.74,14.74,14.74,1
20101201|2010-08-10 09:30,10,14.74,14.74,14.74,14.74,1
20101201|2010-08-10 10:00,10,14.74,14.75,14.74,14.75,3
20101201|2010-08-10 10:30,10,14.75,14.75,14.75,14.75,3
20101201|2010-08-10 12:30,10,14.72,14.72,14.71,14.72,10
20101201|2010-08-11 08:30,11,14.74,14.74,14.74,14.74,1
20101201|2010-08-11 10:00,11,14.72,14.72,14.71,14.71,6
20101201|2010-08-11 10:30,11,14.7,14.72,14.7,14.72,11
20101201|2010-08-11 23:00,12,14.7,14.7,14.7,14.7,1
20101201|2010-08-12 07:00,12,14.7,14.7,14.7,14.7,1
20101201|2010-08-12 07:30,12,14.7,14.7,14.7,14.7,23
20101201|2010-08-12 08:30,12,14.72,14.72,14.72,14.72,8
20101201|2010-08-12 09:00,12,14.74,14.74,14.74,14.74,3
20101201|2010-08-12 10:00,12,14.74,14.74,14.72,14.72,3
20101201|2010-08-12 10:30,12,14.7,14.74,14.7,14.74,6
20101201|2010-08-12 12:00,12,14.74,14.74,14.74,14.74,1
20101201|2010-08-12 13:30,12,14.73,14.73,14.73,14.73,1
20101201|2010-08-13 09:00,13,14.7,14.7,14.7,14.7,5
20101201|2010-08-13 09:30,13,14.68,14.72,14.68,14.72,4
20101201|2010-08-13 10:00,13,14.68,14.7,14.68,14.7,6
20101201|2010-08-13 10:30,13,14.68,14.68,14.6,14.6,36
20101201|2010-08-13 11:00,13,14.6,14.6,14.59,14.59,10
20101201|2010-08-13 11:30,13,14.62,14.62,14.62,14.62,2
20101201|2010-08-13 13:00,13,14.62,14.62,14.56,14.56,13
20101201|2010-08-13 13:30,13,14.58,14.58,14.58,14.58,1
20101201|2010-08-15 22:30,16,14.58,14.58,14.53,14.53,16
20101201|2010-08-15 23:30,16,14.53,14.53,14.53,14.53,3
20101201|2010-08-16 07:00,16,14.53,14.55,14.53,14.55,14
20101201|2010-08-16 09:00,16,14.55,14.56,14.55,14.56,3
20101201|2010-08-16 09:30,16,14.55,14.55,14.55,14.55,2
20101201|2010-08-16 10:00,16,14.55,14.55,14.53,14.53,4
20101201|2010-08-16 10:30,16,14.56,14.56,14.53,14.53,4
20101201|2010-08-16 11:00,16,14.53,14.53,14.53,14.53,10
20101201|2010-08-16 11:30,16,14.53,14.53,14.53,14.53,1
20101201|2010-08-16 12:30,16,14.53,14.56,14.53,14.56,2
20101201|2010-08-16 13:00,16,14.56,14.56,14.56,14.56,3
20101201|2010-08-16 13:30,16,14.56,14.56,14.56,14.56,5
20101201|2010-08-16 14:00,16,14.57,14.59,14.57,14.59,5
20101201|2010-08-16 15:30,16,14.59,14.59,14.59,14.59,1
20101201|2010-08-16 17:00,17,14.53,14.53,14.53,14.53,1
20101201|2010-08-17 07:00,17,14.6,14.6,14.6,14.6,1
20101201|2010-08-17 08:00,17,14.59,14.59,14.59,14.59,2
20101201|2010-08-17 08:30,17,14.55,14.55,14.55,14.55,3
20101201|2010-08-17 09:30,17,14.56,14.59,14.56,14.59,4
20101201|2010-08-17 10:00,17,14.58,14.6,14.58,14.6,7
20101201|2010-08-17 11:00,17,14.55,14.55,14.55,14.55,1
20101201|2010-08-17 12:00,17,14.56,14.56,14.56,14.56,1
20101201|2010-08-17 13:30,17,14.55,14.55,14.55,14.55,1
20101201|2010-08-17 14:30,17,14.55,14.55,14.55,14.55,2
20101201|2010-08-17 15:00,17,14.55,14.55,14.55,14.55,17
20101201|2010-08-17 15:30,17,14.55,14.55,14.55,14.55,1
20101201|2010-08-18 09:30,18,14.57,14.59,14.57,14.57,9
20101201|2010-08-18 10:00,18,14.57,14.57,14.57,14.57,5
20101201|2010-08-18 10:30,18,14.57,14.66,14.57,14.66,23
20101201|2010-08-18 12:00,18,14.61,14.61,14.6,14.6,2
20101201|2010-08-18 13:00,18,14.57,14.57,14.57,14.57,1
20101201|2010-08-18 13:30,18,14.57,14.57,14.57,14.57,2
20101201|2010-08-18 17:00,19,14.53,14.53,14.53,14.53,2
20101201|2010-08-18 17:30,19,14.51,14.51,14.5,14.5,9
20101201|2010-08-18 18:30,19,14.47,14.47,14.47,14.47,1
20101201|2010-08-18 19:30,19,14.45,14.45,14.45,14.45,5
20101201|2010-08-18 22:00,19,14.45,14.45,14.45,14.45,3
20101201|2010-08-18 22:30,19,14.45,14.45,14.45,14.45,4
20101201|2010-08-19 06:30,19,14.52,14.52,14.52,14.52,1
20101201|2010-08-19 09:00,19,14.5,14.5,14.47,14.47,2
20101201|2010-08-19 09:30,19,14.5,14.5,14.5,14.5,5
20101201|2010-08-19 10:00,19,14.48,14.48,14.46,14.46,5
20101201|2010-08-19 10:30,19,14.49,14.49,14.49,14.49,1
20101201|2010-08-19 11:00,19,14.49,14.49,14.49,14.49,6
20101201|2010-08-19 12:00,19,14.48,14.48,14.48,14.48,1
20101201|2010-08-19 12:30,19,14.48,14.48,14.48,14.48,1
20101201|2010-08-19 13:00,19,14.52,14.52,14.52,14.52,1
20101201|2010-08-19 14:00,19,14.48,14.48,14.48,14.48,2
20101201|2010-08-19 22:30,20,14.45,14.45,14.43,14.43,4
20101201|2010-08-20 00:00,20,14.4,14.4,14.4,14.4,1
20101201|2010-08-20 00:30,20,14.4,14.4,14.4,14.4,1
20101201|2010-08-20 07:30,20,14.41,14.41,14.41,14.41,2
20101201|2010-08-20 08:00,20,14.43,14.43,14.43,14.43,1
20101201|2010-08-20 09:00,20,14.43,14.43,14.42,14.43,19
20101201|2010-08-20 09:30,20,14.46,14.47,14.46,14.47,3
20101201|2010-08-20 10:00,20,14.49,14.49,14.49,14.49,1
20101201|2010-08-20 10:30,20,14.49,14.49,14.46,14.46,9
20101201|2010-08-20 11:00,20,14.49,14.49,14.49,14.49,1
20101201|2010-08-20 12:00,20,14.43,14.43,14.41,14.41,6
20101201|2010-08-20 13:00,20,14.46,14.5,14.46,14.46,5
20101201|2010-08-22 19:30,23,14.5,14.5,14.5,14.5,2
20101201|2010-08-22 22:30,23,14.5,14.5,14.5,14.5,3
20101201|2010-08-23 06:30,23,14.45,14.45,14.45,14.45,18
20101201|2010-08-23 07:30,23,14.45,14.45,14.45,14.45,8
20101201|2010-08-23 09:00,23,14.45,14.49,14.45,14.49,10
20101201|2010-08-23 10:00,23,14.5,14.5,14.5,14.5,3
20101201|2010-08-23 10:30,23,14.46,14.46,14.46,14.46,1
20101201|2010-08-23 11:00,23,14.44,14.46,14.44,14.46,5
20101201|2010-08-23 12:00,23,14.47,14.47,14.47,14.47,1
20101201|2010-08-23 12:30,23,14.47,14.47,14.47,14.47,1
20101201|2010-08-23 13:00,23,14.47,14.49,14.45,14.49,6
20101201|2010-08-23 13:30,23,14.47,14.47,14.47,14.47,3
20101201|2010-08-23 14:00,23,14.49,14.49,14.48,14.48,3
20101201|2010-08-23 14:30,23,14.48,14.48,14.47,14.47,5
20101201|2010-08-23 15:30,23,14.47,14.47,14.47,14.47,2
20101201|2010-08-24 09:30,24,14.47,14.47,14.47,14.47,1
20101201|2010-08-24 10:00,24,14.47,14.47,14.47,14.47,1
20101201|2010-08-24 10:30,24,14.47,14.5,14.47,14.5,9
20101201|2010-08-24 11:00,24,14.5,14.54,14.5,14.54,3
20101201|2010-08-24 12:00,24,14.54,14.54,14.54,14.54,3
20101201|2010-08-24 12:30,24,14.55,14.56,14.55,14.56,5
20101201|2010-08-24 13:00,24,14.56,14.56,14.55,14.55,2
20101201|2010-08-24 13:30,24,14.53,14.53,14.53,14.53,1
20101201|2010-08-24 15:30,24,14.5,14.5,14.5,14.5,2
20101201|2010-08-24 21:00,25,14.53,14.53,14.53,14.53,1
20101201|2010-08-25 07:00,25,14.53,14.53,14.53,14.53,4
20101201|2010-08-25 07:30,25,14.55,14.55,14.55,14.55,1
20101201|2010-08-25 08:00,25,14.55,14.55,14.55,14.55,1
20101201|2010-08-25 08:30,25,14.52,14.52,14.52,14.52,1
20101201|2010-08-25 09:00,25,14.5,14.5,14.49,14.49,5
20101201|2010-08-25 10:30,25,14.48,14.56,14.46,14.55,56
20101201|2010-08-25 11:00,25,14.55,14.55,14.48,14.48,5
20101201|2010-08-25 12:30,25,14.55,14.55,14.55,14.55,2
20101201|2010-08-25 14:00,25,14.52,14.52,14.52,14.52,1
20101201|2010-08-26 09:00,26,14.54,14.54,14.54,14.54,10
20101201|2010-08-26 09:30,26,14.54,14.55,14.54,14.55,23
20101201|2010-08-26 10:00,26,14.56,14.63,14.56,14.63,12
20101201|2010-08-26 10:30,26,14.6,14.6,14.55,14.55,6
20101201|2010-08-26 11:00,26,14.54,14.54,14.53,14.53,7
20101201|2010-08-26 11:30,26,14.54,14.54,14.54,14.54,2
20101201|2010-08-26 12:00,26,14.54,14.54,14.54,14.54,14
20101201|2010-08-26 13:00,26,14.58,14.58,14.58,14.58,1
20101201|2010-08-26 14:00,26,14.54,14.54,14.54,14.54,2
20101201|2010-08-26 14:30,26,14.58,14.58,14.58,14.58,1
20101201|2010-08-27 08:00,27,14.57,14.57,14.57,14.57,1
20101201|2010-08-27 08:30,27,14.57,14.57,14.57,14.57,4
20101201|2010-08-27 10:00,27,14.56,14.56,14.56,14.56,1
20101201|2010-08-27 10:30,27,14.56,14.57,14.55,14.57,7
20101201|2010-08-27 11:00,27,14.59,14.6,14.57,14.6,13
20101201|2010-08-27 11:30,27,14.6,14.6,14.55,14.55,14
20101201|2010-08-27 12:00,27,14.55,14.55,14.53,14.53,8
20101201|2010-08-27 12:30,27,14.56,14.56,14.56,14.56,1
20101201|2010-08-27 13:00,27,14.56,14.56,14.56,14.56,10
20101201|2010-08-30 07:00,30,14.56,14.56,14.56,14.56,1
20101201|2010-08-30 07:30,30,14.56,14.56,14.56,14.56,6
20101201|2010-08-30 08:30,30,14.56,14.56,14.56,14.56,3
20101201|2010-08-30 09:00,30,14.58,14.58,14.58,14.58,1
20101201|2010-08-30 09:30,30,14.55,14.55,14.51,14.53,4
20101201|2010-08-30 10:00,30,14.54,14.55,14.54,14.55,3
20101201|2010-08-30 10:30,30,14.56,14.61,14.52,14.52,18
20101201|2010-08-30 11:00,30,14.51,14.54,14.51,14.54,8
20101201|2010-08-30 11:30,30,14.54,14.54,14.54,14.54,2
20101201|2010-08-30 12:00,30,14.51,14.52,14.51,14.52,2
20101201|2010-08-30 13:00,30,14.53,14.55,14.53,14.53,9
20101201|2010-08-31 09:00,31,14.51,14.53,14.51,14.53,10
20101201|2010-08-31 09:30,31,14.54,14.55,14.54,14.55,2
20101201|2010-08-31 10:00,31,14.55,14.55,14.55,14.55,1
20101201|2010-08-31 10:30,31,14.58,14.58,14.53,14.53,5
20101201|2010-08-31 11:00,31,14.57,14.6,14.57,14.6,18
20101201|2010-08-31 11:30,31,14.62,14.71,14.62,14.71,7
20101201|2010-08-31 12:00,31,14.71,14.71,14.71,14.71,7
20101201|2010-08-31 12:30,31,14.68,14.68,14.63,14.63,13
20101201|2010-08-31 13:00,31,14.65,14.65,14.63,14.63,3
20101201|2010-08-31 14:00,31,14.68,14.68,14.68,14.68,2
20101201|2010-08-31 15:00,31,14.65,14.65,14.65,14.65,1
20101201|2010-09-01 08:00,1,14.72,14.72,14.72,14.72,3
20101201|2010-09-01 08:30,1,14.73,14.75,14.73,14.75,25
20101201|2010-09-01 09:00,1,14.74,14.74,14.69,14.71,6
20101201|2010-09-01 09:30,1,14.74,14.76,14.74,14.76,18
20101201|2010-09-01 10:00,1,14.77,14.77,14.73,14.75,21
20101201|2010-09-01 10:30,1,14.75,14.76,14.75,14.76,5
20101201|2010-09-01 11:00,1,14.74,14.74,14.74,14.74,4
20101201|2010-09-01 11:30,1,14.71,14.71,14.71,14.71,2
20101201|2010-09-01 12:00,1,14.7,14.72,14.67,14.72,8
20101201|2010-09-01 12:30,1,14.72,14.74,14.72,14.74,6
20101201|2010-09-01 13:00,1,14.72,14.75,14.72,14.75,3
20101201|2010-09-01 13:30,1,14.76,14.76,14.76,14.76,1
20101201|2010-09-01 14:00,1,14.74,14.74,14.74,14.74,1
20101201|2010-09-01 14:30,1,14.75,14.75,14.75,14.75,1
20101201|2010-09-02 08:30,2,14.7,14.7,14.7,14.7,2
20101201|2010-09-02 09:00,2,14.68,14.68,14.68,14.68,1
20101201|2010-09-02 09:30,2,14.74,14.74,14.74,14.74,1
20101201|2010-09-02 10:00,2,14.74,14.75,14.74,14.75,5
20101201|2010-09-02 10:30,2,14.75,14.75,14.7,14.7,14
20101201|2010-09-02 11:00,2,14.65,14.65,14.6,14.6,16
20101201|2010-09-02 12:00,2,14.59,14.62,14.58,14.62,10
20101201|2010-09-02 12:30,2,14.58,14.58,14.58,14.58,24
20101201|2010-09-02 13:00,2,14.6,14.62,14.6,14.62,3
20101201|2010-09-02 15:00,2,14.62,14.62,14.62,14.62,1
20101201|2010-09-02 17:00,3,14.6,14.6,14.58,14.58,22
20101201|2010-09-02 20:30,3,14.54,14.54,14.53,14.53,2
20101201|2010-09-02 23:30,3,14.53,14.53,14.53,14.53,1
20101201|2010-09-03 08:30,3,14.52,14.54,14.52,14.54,3
20101201|2010-09-03 09:00,3,14.54,14.54,14.54,14.54,4
20101201|2010-09-03 10:00,3,14.57,14.57,14.57,14.57,3
20101201|2010-09-03 10:30,3,14.6,14.61,14.6,14.61,6
20101201|2010-09-03 11:00,3,14.56,14.56,14.55,14.55,3
20101201|2010-09-03 12:00,3,14.52,14.52,14.51,14.51,4
20101201|2010-09-03 12:30,3,14.51,14.51,14.51,14.51,5
20101201|2010-09-03 13:00,3,14.5,14.52,14.47,14.47,7
20101201|2010-09-03 13:30,3,14.47,14.49,14.47,14.49,2
20101201|2010-09-07 09:30,7,14.5,14.5,14.5,14.5,4
20101201|2010-09-07 10:00,7,14.51,14.51,14.51,14.51,5
20101201|2010-09-07 10:30,7,14.51,14.51,14.51,14.51,4
20101201|2010-09-07 11:00,7,14.51,14.51,14.51,14.51,1
20101201|2010-09-07 12:00,7,14.52,14.52,14.52,14.52,2
20101201|2010-09-07 12:30,7,14.54,14.55,14.54,14.55,4
20101201|2010-09-07 13:00,7,14.55,14.55,14.55,14.55,1
20101201|2010-09-07 15:30,7,14.51,14.51,14.51,14.51,4
20101201|2010-09-08 06:30,8,14.55,14.55,14.55,14.55,1
20101201|2010-09-08 07:30,8,14.56,14.56,14.56,14.56,5
20101201|2010-09-08 09:30,8,14.54,14.54,14.54,14.54,1
20101201|2010-09-08 10:00,8,14.54,14.54,14.54,14.54,1
20101201|2010-09-08 11:00,8,14.54,14.54,14.54,14.54,2
20101201|2010-09-08 12:00,8,14.52,14.52,14.5,14.5,5
20101201|2010-09-08 12:30,8,14.5,14.5,14.5,14.5,2
20101201|2010-09-08 13:30,8,14.49,14.49,14.49,14.49,3
20101201|2010-09-08 14:00,8,14.49,14.5,14.47,14.47,17
20101201|2010-09-08 14:30,8,14.49,14.5,14.49,14.5,2
20101201|2010-09-08 15:00,8,14.5,14.5,14.5,14.5,1
20101201|2010-09-09 09:30,9,14.5,14.5,14.49,14.49,6
20101201|2010-09-09 10:00,9,14.49,14.49,14.48,14.48,4
20101201|2010-09-09 10:30,9,14.48,14.59,14.48,14.59,17
20101201|2010-09-09 11:00,9,14.56,14.56,14.54,14.54,34
20101201|2010-09-09 11:30,9,14.54,14.54,14.52,14.52,11
20101201|2010-09-09 13:00,9,14.53,14.54,14.53,14.54,9
20101201|2010-09-09 13:30,9,14.54,14.54,14.54,14.54,3
20101201|2010-09-09 15:00,9,14.53,14.53,14.53,14.53,1
20101201|2010-09-09 15:30,9,14.53,14.53,14.53,14.53,7
20101201|2010-09-10 09:30,10,14.57,14.6,14.57,14.6,10
20101201|2010-09-10 10:00,10,14.62,14.62,14.59,14.59,2
20101201|2010-09-10 10:30,10,14.57,14.65,14.57,14.65,10
20101201|2010-09-10 11:00,10,14.58,14.63,14.58,14.63,3
20101201|2010-09-10 11:30,10,14.63,14.63,14.63,14.63,5
20101201|2010-09-10 12:30,10,14.65,14.65,14.65,14.65,16
20101201|2010-09-10 13:00,10,14.69,14.7,14.69,14.7,9
20101201|2010-09-10 13:30,10,14.7,14.7,14.7,14.7,4
20101201|2010-09-13 07:00,13,14.69,14.7,14.69,14.7,6
20101201|2010-09-13 08:00,13,14.7,14.7,14.7,14.7,5
20101201|2010-09-13 08:30,13,14.7,14.72,14.65,14.65,8
20101201|2010-09-13 09:00,13,14.65,14.65,14.65,14.65,1
20101201|2010-09-13 09:30,13,14.7,14.71,14.68,14.71,6
20101201|2010-09-13 10:00,13,14.7,14.7,14.7,14.7,2
20101201|2010-09-13 10:30,13,14.72,14.72,14.71,14.72,8
20101201|2010-09-13 11:00,13,14.72,14.85,14.72,14.84,57
20101201|2010-09-13 11:30,13,14.87,14.87,14.83,14.84,9
20101201|2010-09-13 12:00,13,14.87,14.95,14.87,14.92,56
20101201|2010-09-13 12:30,13,14.94,14.97,14.92,14.95,51
20101201|2010-09-13 13:00,13,14.92,14.94,14.92,14.92,7
20101201|2010-09-13 14:00,13,14.94,14.95,14.94,14.95,2
20101201|2010-09-13 21:00,14,14.95,14.95,14.95,14.95,9
20101201|2010-09-14 02:00,14,14.94,14.94,14.94,14.94,1
20101201|2010-09-14 05:30,14,14.96,14.96,14.96,14.96,4
20101201|2010-09-14 07:00,14,14.98,14.98,14.98,14.98,1
20101201|2010-09-14 07:30,14,14.99,14.99,14.98,14.98,5
20101201|2010-09-14 08:00,14,14.95,14.95,14.95,14.95,12
20101201|2010-09-14 08:30,14,14.95,14.96,14.95,14.96,14
20101201|2010-09-14 09:00,14,14.99,15.05,14.99,15.02,139
20101201|2010-09-14 09:30,14,15.02,15.08,15.02,15.06,38
20101201|2010-09-14 10:00,14,15.07,15.08,15.04,15.08,23
20101201|2010-09-14 10:30,14,15.03,15.03,15.03,15.03,25
20101201|2010-09-14 11:00,14,15.03,15.03,15.03,15.03,39
20101201|2010-09-14 11:30,14,15.07,15.07,15.07,15.07,1
20101201|2010-09-14 12:00,14,15.03,15.05,15.02,15.02,13
20101201|2010-09-14 12:30,14,15.04,15.04,15.04,15.04,2
20101201|2010-09-14 13:00,14,15.03,15.03,15.03,15.03,1
20101201|2010-09-14 14:00,14,15.02,15.02,15.02,15.02,1
20101201|2010-09-14 15:00,14,15.01,15.01,15,15,2
20101201|2010-09-14 15:30,14,15.01,15.01,15.01,15.01,1
20101201|2010-09-14 18:00,15,15,15,15,15,4
20101201|2010-09-14 20:30,15,15,15,15,15,1
20101201|2010-09-14 21:00,15,15,15.03,15,15.03,2
20101201|2010-09-14 23:00,15,15.1,15.1,15.1,15.1,4
20101201|2010-09-15 06:00,15,15.07,15.07,15.07,15.07,1
20101201|2010-09-15 06:30,15,15.07,15.07,15.07,15.07,2
20101201|2010-09-15 07:00,15,15.1,15.1,15.1,15.1,17
20101201|2010-09-15 08:30,15,15.1,15.1,15.1,15.1,11
20101201|2010-09-15 09:00,15,15.09,15.14,15.09,15.13,18
20101201|2010-09-15 09:30,15,15.14,15.15,15.13,15.13,40
20101201|2010-09-15 10:00,15,15.16,15.16,15.13,15.13,4
20101201|2010-09-15 10:30,15,15.13,15.13,15.06,15.08,22
20101201|2010-09-15 11:00,15,15.07,15.07,15,15.03,19
20101201|2010-09-15 11:30,15,15.06,15.06,15.06,15.06,2
20101201|2010-09-15 12:30,15,15.06,15.06,15.06,15.06,7
20101201|2010-09-15 13:00,15,15.06,15.06,15.03,15.04,14
20101201|2010-09-15 14:30,15,15.05,15.05,15.05,15.05,1
20101201|2010-09-15 15:30,15,15.03,15.03,15.03,15.03,1
20101201|2010-09-16 08:00,16,15.06,15.06,15.06,15.06,3
20101201|2010-09-16 08:30,16,15.1,15.1,15.08,15.08,3
20101201|2010-09-16 09:00,16,15.1,15.1,15.1,15.1,1
20101201|2010-09-16 09:30,16,15.1,15.1,15.1,15.1,2
20101201|2010-09-16 10:00,16,15.13,15.13,15.13,15.13,4
20101201|2010-09-16 10:30,16,15.14,15.15,15.1,15.1,32
20101201|2010-09-16 11:00,16,15.13,15.25,15.13,15.23,61
20101201|2010-09-16 11:30,16,15.21,15.24,15.2,15.24,18
20101201|2010-09-16 12:00,16,15.24,15.25,15.23,15.25,45
20101201|2010-09-16 12:30,16,15.29,15.3,15.29,15.3,36
20101201|2010-09-16 13:00,16,15.3,15.31,15.3,15.31,2
20101201|2010-09-16 13:30,16,15.3,15.3,15.28,15.28,2
20101201|2010-09-16 14:00,16,15.27,15.27,15.27,15.27,2
20101201|2010-09-16 14:30,16,15.25,15.28,15.25,15.28,3
20101201|2010-09-16 15:30,16,15.28,15.28,15.28,15.28,1
20101201|2010-09-16 17:00,17,15.27,15.27,15.27,15.27,2
20101201|2010-09-16 21:00,17,15.29,15.29,15.29,15.29,1
20101201|2010-09-16 23:00,17,15.32,15.34,15.32,15.34,2
20101201|2010-09-17 05:30,17,15.3,15.3,15.3,15.3,3
20101201|2010-09-17 06:00,17,15.28,15.28,15.28,15.28,2
20101201|2010-09-17 07:00,17,15.28,15.28,15.25,15.25,2
20101201|2010-09-17 08:00,17,15.26,15.26,15.26,15.26,1
20101201|2010-09-17 08:30,17,15.26,15.3,15.25,15.3,10
20101201|2010-09-17 09:00,17,15.3,15.3,15.3,15.3,9
20101201|2010-09-17 09:30,17,15.31,15.35,15.31,15.34,43
20101201|2010-09-17 10:00,17,15.34,15.36,15.34,15.36,12
20101201|2010-09-17 10:30,17,15.39,15.4,15.35,15.35,13
20101201|2010-09-17 11:00,17,15.35,15.35,15.35,15.35,2
20101201|2010-09-17 11:30,17,15.35,15.35,15.35,15.35,2
20101201|2010-09-17 12:30,17,15.32,15.32,15.32,15.32,4
20101201|2010-09-17 13:30,17,15.35,15.35,15.35,15.35,1
20101201|2010-09-19 17:30,20,15.35,15.35,15.35,15.35,3
20101201|2010-09-19 19:30,20,15.32,15.32,15.32,15.32,1
20101201|2010-09-19 21:30,20,15.38,15.38,15.38,15.38,1
20101201|2010-09-19 22:30,20,15.4,15.4,15.4,15.4,10
20101201|2010-09-19 23:00,20,15.4,15.4,15.4,15.4,1
20101201|2010-09-20 05:00,20,15.45,15.45,15.45,15.45,1
20101201|2010-09-20 07:00,20,15.42,15.42,15.4,15.4,5
20101201|2010-09-20 08:30,20,15.4,15.41,15.4,15.41,2
20101201|2010-09-20 09:00,20,15.41,15.47,15.41,15.47,21
20101201|2010-09-20 09:30,20,15.5,15.5,15.46,15.46,39
20101201|2010-09-20 10:00,20,15.45,15.46,15.43,15.44,11
20101201|2010-09-20 10:30,20,15.48,15.53,15.46,15.53,28
20101201|2010-09-20 11:00,20,15.52,15.58,15.52,15.55,40
20101201|2010-09-20 11:30,20,15.55,15.55,15.51,15.53,5
20101201|2010-09-20 12:00,20,15.51,15.52,15.51,15.51,6
20101201|2010-09-20 12:30,20,15.52,15.52,15.5,15.5,4
20101201|2010-09-20 13:00,20,15.52,15.52,15.52,15.52,3
20101201|2010-09-20 13:30,20,15.52,15.52,15.5,15.5,12
20101201|2010-09-20 14:00,20,15.5,15.5,15.5,15.5,11
20101201|2010-09-20 15:00,20,15.49,15.49,15.49,15.49,2
20101201|2010-09-20 15:30,20,15.49,15.5,15.47,15.47,3
20101201|2010-09-20 17:00,21,15.54,15.54,15.54,15.54,1
20101201|2010-09-21 00:00,21,15.48,15.48,15.48,15.48,1
20101201|2010-09-21 02:30,21,15.44,15.44,15.44,15.44,1
20101201|2010-09-21 07:00,21,15.43,15.43,15.41,15.41,3
20101201|2010-09-21 07:30,21,15.52,15.52,15.52,15.52,1
20101201|2010-09-21 08:00,21,15.36,15.41,15.36,15.41,2
20101201|2010-09-21 08:30,21,15.44,15.44,15.42,15.42,6
20101201|2010-09-21 09:00,21,15.38,15.39,15.37,15.37,4
20101201|2010-09-21 09:30,21,15.33,15.37,15.33,15.37,2
20101201|2010-09-21 10:00,21,15.33,15.33,15.29,15.29,27
20101201|2010-09-21 10:30,21,15.32,15.5,15.29,15.42,50
20101201|2010-09-21 11:00,21,15.4,15.42,15.38,15.39,21
20101201|2010-09-21 11:30,21,15.38,15.38,15.38,15.38,10
20101201|2010-09-21 13:00,21,15.38,15.39,15.38,15.38,6
20101201|2010-09-21 14:00,21,15.38,15.38,15.38,15.38,1
20101201|2010-09-21 15:00,21,15.36,15.36,15.36,15.36,3
20101201|2010-09-21 15:30,21,15.35,15.35,15.35,15.35,1
20101201|2010-09-21 17:00,22,15.34,15.34,15.34,15.34,1
20101201|2010-09-22 07:30,22,15.35,15.35,15.35,15.35,2
20101201|2010-09-22 08:00,22,15.32,15.32,15.3,15.3,3
20101201|2010-09-22 08:30,22,15.32,15.32,15.3,15.3,10
20101201|2010-09-22 09:00,22,15.28,15.28,15.28,15.28,3
20101201|2010-09-22 09:30,22,15.3,15.32,15.3,15.32,23
20101201|2010-09-22 10:00,22,15.29,15.32,15.28,15.32,12
20101201|2010-09-22 10:30,22,15.34,15.34,15.2,15.21,13
20101201|2010-09-22 11:00,22,15.2,15.21,15.15,15.15,7
20101201|2010-09-22 11:30,22,15.17,15.19,15.17,15.19,4
20101201|2010-09-22 12:00,22,15.17,15.17,15.15,15.15,7
20101201|2010-09-22 12:30,22,15.13,15.19,15.11,15.19,15
20101201|2010-09-22 13:00,22,15.17,15.19,15.17,15.19,2
20101201|2010-09-22 15:00,22,15.12,15.12,15.12,15.12,1
20101201|2010-09-22 17:30,23,15.11,15.11,15.11,15.11,1
20101201|2010-09-23 01:00,23,15.1,15.1,15.1,15.1,3
20101201|2010-09-23 04:30,23,15.17,15.17,15.17,15.17,2
20101201|2010-09-23 06:00,23,15.17,15.17,15.17,15.17,2
20101201|2010-09-23 07:00,23,15.17,15.17,15.17,15.17,1
20101201|2010-09-23 07:30,23,15.19,15.19,15.19,15.19,5
20101201|2010-09-23 08:00,23,15.15,15.15,15.14,15.14,5
20101201|2010-09-23 08:30,23,15.11,15.14,15.11,15.14,3
20101201|2010-09-23 09:00,23,15.11,15.11,14.98,15.04,32
20101201|2010-09-23 09:30,23,15.1,15.1,15.1,15.1,9
20101201|2010-09-23 10:00,23,15.13,15.16,15.1,15.16,22
20101201|2010-09-23 10:30,23,15.11,15.15,15.1,15.15,12
20101201|2010-09-23 11:00,23,15.18,15.18,15.18,15.18,1
20101201|2010-09-23 11:30,23,15.18,15.18,15.18,15.18,5
20101201|2010-09-23 12:00,23,15.19,15.24,15.19,15.24,15
20101201|2010-09-23 12:30,23,15.24,15.24,15.24,15.24,3
20101201|2010-09-23 14:30,23,15.24,15.24,15.24,15.24,1
20101201|2010-09-23 15:30,23,15.25,15.25,15.25,15.25,1
20101201|2010-09-24 07:00,24,15.25,15.26,15.25,15.26,6
20101201|2010-09-24 07:30,24,15.28,15.31,15.28,15.31,6
20101201|2010-09-24 08:00,24,15.32,15.32,15.32,15.32,3
20101201|2010-09-24 08:30,24,15.27,15.27,15.27,15.27,1
20101201|2010-09-24 09:00,24,15.28,15.29,15.28,15.29,6
20101201|2010-09-24 09:30,24,15.29,15.3,15.29,15.3,5
20101201|2010-09-24 10:00,24,15.28,15.32,15.28,15.32,23
20101201|2010-09-24 10:30,24,15.32,15.32,15.18,15.23,41
20101201|2010-09-24 11:00,24,15.27,15.3,15.27,15.27,5
20101201|2010-09-24 12:00,24,15.31,15.32,15.31,15.32,14
20101201|2010-09-24 12:30,24,15.31,15.32,15.28,15.32,16
20101201|2010-09-24 13:00,24,15.31,15.31,15.31,15.31,2
20101201|2010-09-24 13:30,24,15.32,15.33,15.32,15.33,2
20101201|2010-09-26 21:30,27,15.31,15.31,15.31,15.31,1
20101201|2010-09-27 08:00,27,15.34,15.38,15.34,15.35,3
20101201|2010-09-27 08:30,27,15.37,15.37,15.37,15.37,2
20101201|2010-09-27 09:00,27,15.37,15.37,15.37,15.37,2
20101201|2010-09-27 10:00,27,15.37,15.37,15.35,15.35,3
20101201|2010-09-27 10:30,27,15.36,15.38,15.25,15.25,16
20101201|2010-09-27 11:00,27,15.3,15.32,15.25,15.25,4
20101201|2010-09-27 12:00,27,15.23,15.23,15.2,15.2,2
20101201|2010-09-27 12:30,27,15.27,15.27,15.27,15.27,5
20101201|2010-09-27 13:30,27,15.27,15.27,15.27,15.27,4
20101201|2010-09-27 14:30,27,15.27,15.27,15.27,15.27,6
20101201|2010-09-27 15:30,27,15.25,15.25,15.25,15.25,2
20101201|2010-09-28 06:00,28,15.21,15.21,15.21,15.21,1
20101201|2010-09-28 08:00,28,15.19,15.21,15.19,15.21,3
20101201|2010-09-28 08:30,28,15.21,15.21,15.21,15.21,1
20101201|2010-09-28 09:00,28,15.21,15.21,15.18,15.18,2
20101201|2010-09-28 09:30,28,15.18,15.18,15.1,15.1,23
20101201|2010-09-28 10:00,28,15.11,15.11,15.1,15.1,15
20101201|2010-09-28 11:00,28,15.12,15.12,15.07,15.07,12
20101201|2010-09-28 11:30,28,15.07,15.08,15.01,15.01,18
20101201|2010-09-28 12:00,28,15.01,15.01,14.96,14.96,17
20101201|2010-09-28 12:30,28,15,15,15,15,3
20101201|2010-09-28 13:00,28,15,15.03,14.96,15.03,34
20101201|2010-09-28 13:30,28,15,15,15,15,5
20101201|2010-09-28 15:00,28,14.98,14.98,14.98,14.98,1
20101201|2010-09-28 17:00,29,15.04,15.04,15.04,15.04,1
20101201|2010-09-28 18:00,29,14.97,14.97,14.97,14.97,1
20101201|2010-09-28 19:00,29,14.96,14.96,14.92,14.94,12
20101201|2010-09-28 21:00,29,14.89,14.89,14.87,14.87,5
20101201|2010-09-28 21:30,29,14.87,14.87,14.83,14.83,5
20101201|2010-09-28 22:00,29,14.83,14.83,14.83,14.83,1
20101201|2010-09-29 07:00,29,14.81,14.81,14.8,14.8,2
20101201|2010-09-29 07:30,29,14.87,14.9,14.87,14.87,31
20101201|2010-09-29 08:00,29,14.85,14.85,14.85,14.85,20
20101201|2010-09-29 08:30,29,14.85,14.85,14.85,14.85,6
20101201|2010-09-29 09:00,29,14.85,14.85,14.81,14.81,23
20101201|2010-09-29 09:30,29,14.84,14.85,14.8,14.8,13
20101201|2010-09-29 10:00,29,14.84,14.85,14.84,14.85,11
20101201|2010-09-29 10:30,29,14.84,15.02,14.84,15,27
20101201|2010-09-29 11:00,29,14.91,14.91,14.87,14.89,11
20101201|2010-09-29 11:30,29,14.9,14.9,14.9,14.9,7
20101201|2010-09-29 12:00,29,14.91,14.96,14.91,14.96,9
20101201|2010-09-29 13:00,29,14.96,14.99,14.95,14.99,12
20101201|2010-09-29 14:30,29,14.95,14.95,14.95,14.95,1
20101201|2010-09-29 19:30,30,14.98,14.98,14.98,14.98,1
20101201|2010-09-30 08:00,30,14.98,14.98,14.98,14.98,1
20101201|2010-09-30 08:30,30,14.96,14.96,14.95,14.95,5
20101201|2010-09-30 09:00,30,14.97,14.97,14.97,14.97,1
20101201|2010-09-30 09:30,30,14.96,14.97,14.96,14.97,5
20101201|2010-09-30 10:00,30,14.97,14.98,14.97,14.98,8
20101201|2010-09-30 10:30,30,14.94,15.05,14.93,15,24
20101201|2010-09-30 11:00,30,15,15,15,15,1
20101201|2010-09-30 11:30,30,15.04,15.04,15.04,15.04,1
20101201|2010-09-30 12:00,30,15.04,15.04,15,15,3
20101201|2010-09-30 12:30,30,15.04,15.05,15.04,15.05,7
20101201|2010-09-30 13:00,30,15.04,15.05,15.04,15.05,4
20101201|2010-09-30 13:30,30,15.05,15.05,15.05,15.05,3
20101201|2010-09-30 14:00,30,15.04,15.04,15,15.02,11
20101201|2010-09-30 15:00,30,15.01,15.01,15.01,15.01,3
20101201|2010-09-30 23:00,1,15.02,15.02,15.02,15.02,1
20101201|2010-10-01 07:30,1,15.04,15.05,15.03,15.03,13
20101201|2010-10-01 08:00,1,15.02,15.02,15.02,15.02,5
20101201|2010-10-01 08:30,1,15.05,15.1,15.05,15.1,29
20101201|2010-10-01 09:00,1,15.08,15.16,15.08,15.16,40
20101201|2010-10-01 09:30,1,15.16,15.16,15.14,15.14,13
20101201|2010-10-01 10:00,1,15.15,15.15,15.15,15.15,9
20101201|2010-10-01 10:30,1,15.14,15.16,15.14,15.14,15
20101201|2010-10-01 11:00,1,15.14,15.14,15.14,15.14,2
20101201|2010-10-01 11:30,1,15.17,15.17,15.14,15.14,16
20101201|2010-10-01 12:00,1,15.14,15.14,15.14,15.14,14
20101201|2010-10-01 12:30,1,15.11,15.14,15.11,15.14,4
20101201|2010-10-01 13:00,1,15.19,15.2,15.19,15.2,15
20101201|2010-10-01 13:30,1,15.2,15.21,15.2,15.21,5
20101201|2010-10-03 20:30,4,15.25,15.25,15.25,15.25,4
20101201|2010-10-03 21:30,4,15.3,15.3,15.3,15.3,5
20101201|2010-10-04 07:30,4,15.3,15.3,15.3,15.3,1
20101201|2010-10-04 08:30,4,15.24,15.24,15.2,15.24,3
20101201|2010-10-04 09:00,4,15.25,15.28,15.22,15.24,5
20101201|2010-10-04 09:30,4,15.22,15.22,15.22,15.22,1
20101201|2010-10-04 10:00,4,15.2,15.22,15.2,15.22,5
20101201|2010-10-04 10:30,4,15.22,15.22,15.19,15.2,9
20101201|2010-10-04 11:00,4,15.15,15.15,14.96,14.96,47
20101201|2010-10-04 11:30,4,14.96,15.01,14.96,14.98,25
20101201|2010-10-04 12:00,4,15.01,15.01,15.01,15.01,6
20101201|2010-10-04 12:30,4,15.01,15.01,15.01,15.01,7
20101201|2010-10-04 13:00,4,15.04,15.04,15.04,15.04,2
20101201|2010-10-04 14:30,4,15.04,15.04,15.04,15.04,2
20101201|2010-10-04 15:30,4,15.02,15.02,15.02,15.02,1
20101201|2010-10-04 19:30,5,14.98,14.98,14.98,14.98,1
20101201|2010-10-05 08:30,5,14.99,15,14.99,15,13
20101201|2010-10-05 09:00,5,15,15,15,15,7
20101201|2010-10-05 09:30,5,15.02,15.06,15.01,15.06,15
20101201|2010-10-05 10:00,5,15.09,15.09,15.04,15.04,8
20101201|2010-10-05 10:30,5,15.04,15.16,14.98,15.06,29
20101201|2010-10-05 11:00,5,15.06,15.06,15.06,15.06,2
20101201|2010-10-05 11:30,5,15.06,15.12,15.06,15.06,29
20101201|2010-10-05 12:00,5,15.09,15.13,15.09,15.13,9
20101201|2010-10-05 12:30,5,15.13,15.19,15.13,15.19,26
20101201|2010-10-05 13:00,5,15.19,15.24,15.17,15.24,12
20101201|2010-10-05 13:30,5,15.24,15.24,15.23,15.23,7
20101201|2010-10-05 15:00,5,15.2,15.2,15.17,15.17,8
20101201|2010-10-05 17:00,6,15.2,15.2,15.2,15.2,2
20101201|2010-10-05 21:00,6,15.23,15.23,15.23,15.23,1
20101201|2010-10-06 00:00,6,15.19,15.19,15.19,15.19,1
20101201|2010-10-06 03:30,6,15.21,15.21,15.21,15.21,2
20101201|2010-10-06 04:00,6,15.22,15.22,15.22,15.22,3
20101201|2010-10-06 06:30,6,15.22,15.22,15.22,15.22,3
20101201|2010-10-06 07:00,6,15.23,15.24,15.23,15.24,3
20101201|2010-10-06 08:00,6,15.22,15.23,15.2,15.21,5
20101201|2010-10-06 08:30,6,15.23,15.27,15.19,15.27,35
20101201|2010-10-06 09:00,6,15.28,15.33,15.28,15.33,46
20101201|2010-10-06 09:30,6,15.34,15.34,15.3,15.34,10
20101201|2010-10-06 10:00,6,15.34,15.4,15.34,15.35,28
20101201|2010-10-06 10:30,6,15.32,15.4,15.32,15.4,60
20101201|2010-10-06 11:00,6,15.38,15.38,15.34,15.34,16
20101201|2010-10-06 11:30,6,15.38,15.41,15.31,15.31,31
20101201|2010-10-06 12:00,6,15.31,15.31,15.31,15.31,2
20101201|2010-10-06 13:00,6,15.32,15.34,15.3,15.3,24
20101201|2010-10-06 14:00,6,15.29,15.29,15.29,15.29,6
20101201|2010-10-06 17:00,7,15.33,15.33,15.33,15.33,1
20101201|2010-10-07 06:30,7,15.35,15.35,15.35,15.35,2
20101201|2010-10-07 08:30,7,15.35,15.35,15.34,15.34,11
20101201|2010-10-07 09:00,7,15.34,15.35,15.34,15.34,24
20101201|2010-10-07 09:30,7,15.34,15.36,15.34,15.34,18
20101201|2010-10-07 10:00,7,15.34,15.34,15.34,15.34,11
20101201|2010-10-07 10:30,7,15.3,15.32,15.26,15.26,9
20101201|2010-10-07 11:00,7,15.25,15.27,15.25,15.27,19
20101201|2010-10-07 11:30,7,15.27,15.34,15.24,15.24,13
20101201|2010-10-07 12:00,7,15.25,15.25,15.25,15.25,6
20101201|2010-10-07 12:30,7,15.24,15.24,15.24,15.24,5
20101201|2010-10-07 13:00,7,15.28,15.28,15.22,15.22,9
20101201|2010-10-08 07:00,8,15.25,15.25,15.25,15.25,5
20101201|2010-10-08 07:30,8,15.26,15.31,15.26,15.31,6
20101201|2010-10-08 08:00,8,15.32,15.35,15.32,15.35,38
20101201|2010-10-08 08:30,8,15.35,15.46,15.35,15.43,62
20101201|2010-10-08 09:00,8,15.38,15.44,15.38,15.4,71
20101201|2010-10-08 09:30,8,15.41,15.43,15.4,15.4,9
20101201|2010-10-08 10:00,8,15.43,15.45,15.4,15.43,17
20101201|2010-10-08 10:30,8,15.41,15.41,15.4,15.4,16
20101201|2010-10-08 11:00,8,15.37,15.4,15.35,15.4,3
20101201|2010-10-08 11:30,8,15.4,15.44,15.4,15.4,9
20101201|2010-10-08 12:00,8,15.38,15.38,15.34,15.37,19
20101201|2010-10-08 12:30,8,15.37,15.4,15.35,15.35,15
20101201|2010-10-08 13:00,8,15.35,15.39,15.32,15.32,19
20101201|2010-10-10 22:00,11,15.4,15.4,15.4,15.4,5
20101201|2010-10-11 00:00,11,15.45,15.52,15.45,15.52,59
20101201|2010-10-11 01:00,11,15.45,15.51,15.45,15.51,2
20101201|2010-10-11 08:30,11,15.49,15.52,15.48,15.48,7
20101201|2010-10-11 09:00,11,15.5,15.52,15.5,15.5,25
20101201|2010-10-11 09:30,11,15.45,15.45,15.4,15.4,35
20101201|2010-10-11 10:00,11,15.44,15.48,15.44,15.48,17
20101201|2010-10-11 10:30,11,15.45,15.45,15.38,15.4,50
20101201|2010-10-11 11:00,11,15.35,15.38,15.32,15.38,37
20101201|2010-10-11 11:30,11,15.4,15.4,15.39,15.39,10
20101201|2010-10-11 13:00,11,15.36,15.36,15.35,15.36,17
20101201|2010-10-11 14:00,11,15.32,15.32,15.32,15.32,2
20101201|2010-10-12 06:00,12,15.37,15.37,15.37,15.37,3
20101201|2010-10-12 07:00,12,15.37,15.37,15.37,15.37,12
20101201|2010-10-12 08:00,12,15.37,15.37,15.37,15.37,15
20101201|2010-10-12 08:30,12,15.37,15.37,15.37,15.37,20
20101201|2010-10-12 09:00,12,15.37,15.37,15.37,15.37,1
20101201|2010-10-12 09:30,12,15.37,15.37,15.33,15.33,2
20101201|2010-10-12 10:00,12,15.31,15.31,15.25,15.3,20
20101201|2010-10-12 10:30,12,15.24,15.28,15.16,15.27,30
20101201|2010-10-12 11:00,12,15.2,15.21,15.2,15.21,2
20101201|2010-10-12 11:30,12,15.2,15.2,15.2,15.2,6
20101201|2010-10-12 12:00,12,15.24,15.27,15.24,15.27,6
20101201|2010-10-12 13:00,12,15.22,15.22,15.15,15.15,15
20101201|2010-10-12 15:30,12,15.16,15.16,15.15,15.15,3
20101201|2010-10-12 19:30,13,15.17,15.19,15.17,15.19,9
20101201|2010-10-12 20:30,13,15.23,15.35,15.23,15.32,14
20101201|2010-10-12 21:00,13,15.29,15.29,15.29,15.29,1
20101201|2010-10-12 22:00,13,15.24,15.24,15.24,15.24,1
20101201|2010-10-12 22:30,13,15.27,15.27,15.27,15.27,2
20101201|2010-10-13 07:30,13,15.27,15.32,15.22,15.32,5
20101201|2010-10-13 08:00,13,15.24,15.25,15.24,15.25,3
20101201|2010-10-13 09:00,13,15.23,15.28,15.19,15.23,57
20101201|2010-10-13 09:30,13,15.28,15.28,15.26,15.28,15
20101201|2010-10-13 10:00,13,15.25,15.25,15.18,15.18,13
20101201|2010-10-13 10:30,13,15.18,15.2,15.1,15.11,67
20101201|2010-10-13 11:00,13,15.1,15.18,15.05,15.16,90
20101201|2010-10-13 11:30,13,15.17,15.17,15.17,15.17,1
20101201|2010-10-13 13:00,13,15.14,15.14,15.12,15.12,5
20101201|2010-10-13 13:30,13,15.11,15.11,15.1,15.1,9
20101201|2010-10-13 14:00,13,15.1,15.1,15.1,15.1,3
20101201|2010-10-13 15:00,13,15.1,15.1,15.1,15.1,1
20101201|2010-10-13 20:30,14,15.12,15.12,15.12,15.12,1
20101201|2010-10-14 04:00,14,15.12,15.12,15.12,15.12,2
20101201|2010-10-14 07:00,14,15.11,15.11,15.11,15.11,2
20101201|2010-10-14 07:30,14,15.17,15.17,15.17,15.17,2
20101201|2010-10-14 09:30,14,15.13,15.13,15.11,15.11,15
20101201|2010-10-14 10:00,14,15.11,15.11,15.11,15.11,20
20101201|2010-10-14 10:30,14,15.11,15.2,15.11,15.2,26
20101201|2010-10-14 11:30,14,15.18,15.18,15.18,15.18,5
20101201|2010-10-14 12:00,14,15.19,15.2,15.19,15.2,9
20101201|2010-10-14 12:30,14,15.21,15.21,15.21,15.21,5
20101201|2010-10-14 13:00,14,15.22,15.26,15.19,15.26,10
20101201|2010-10-14 13:30,14,15.25,15.26,15.24,15.25,38
20101201|2010-10-14 14:00,14,15.24,15.24,15.21,15.21,34
20101201|2010-10-14 15:00,14,15.23,15.23,15.18,15.18,6
20101201|2010-10-14 19:00,15,15.2,15.2,15.2,15.2,1
20101201|2010-10-14 21:00,15,15.24,15.24,15.24,15.24,1
20101201|2010-10-15 07:00,15,15.22,15.22,15.22,15.22,3
20101201|2010-10-15 07:30,15,15.25,15.25,15.25,15.25,3
20101201|2010-10-15 08:30,15,15.34,15.35,15.29,15.29,6
20101201|2010-10-15 09:00,15,15.28,15.29,15.25,15.25,25
20101201|2010-10-15 09:30,15,15.27,15.27,15.26,15.26,4
20101201|2010-10-15 10:30,15,15.2,15.2,14.89,14.99,109
20101201|2010-10-15 11:00,15,14.94,14.96,14.75,14.75,83
20101201|2010-10-15 11:30,15,14.85,14.85,14.78,14.81,31
20101201|2010-10-15 12:00,15,14.8,14.8,14.75,14.79,25
20101201|2010-10-15 12:30,15,14.76,14.86,14.75,14.86,41
20101201|2010-10-15 13:00,15,14.84,14.84,14.8,14.84,13
20101201|2010-10-15 13:30,15,14.84,14.84,14.82,14.82,2
20101201|2010-10-18 07:00,18,14.9,14.9,14.9,14.9,1
20101201|2010-10-18 07:30,18,14.8,14.8,14.78,14.78,6
20101201|2010-10-18 08:30,18,14.8,14.8,14.8,14.8,10
20101201|2010-10-18 09:00,18,14.8,14.82,14.8,14.8,18
20101201|2010-10-18 09:30,18,14.82,14.89,14.82,14.88,9
20101201|2010-10-18 10:00,18,14.88,14.92,14.88,14.89,53
20101201|2010-10-18 10:30,18,14.86,14.92,14.85,14.91,22
20101201|2010-10-18 11:00,18,14.92,14.92,14.9,14.92,13
20101201|2010-10-18 11:30,18,14.89,14.89,14.89,14.89,1
20101201|2010-10-18 12:00,18,14.92,14.92,14.87,14.87,11
20101201|2010-10-18 12:30,18,14.87,14.88,14.85,14.88,9
20101201|2010-10-18 13:00,18,14.86,14.86,14.8,14.8,16
20101201|2010-10-18 15:00,18,14.82,14.82,14.82,14.82,5
20101201|2010-10-18 15:30,18,14.82,14.82,14.82,14.82,6
20101201|2010-10-19 07:30,19,14.75,14.75,14.75,14.75,2
20101201|2010-10-19 08:00,19,14.75,14.76,14.74,14.74,8
20101201|2010-10-19 08:30,19,14.72,14.72,14.67,14.71,15
20101201|2010-10-19 09:00,19,14.69,14.69,14.62,14.65,30
20101201|2010-10-19 09:30,19,14.65,14.7,14.65,14.7,39
20101201|2010-10-19 10:00,19,14.63,14.66,14.61,14.66,7
20101201|2010-10-19 10:30,19,14.65,14.67,14.55,14.62,104
20101201|2010-10-19 11:00,19,14.63,14.7,14.6,14.6,42
20101201|2010-10-19 11:30,19,14.65,14.66,14.65,14.66,8
20101201|2010-10-19 12:00,19,14.68,14.68,14.62,14.63,13
20101201|2010-10-19 12:30,19,14.63,14.68,14.63,14.68,6
20101201|2010-10-19 13:00,19,14.65,14.66,14.65,14.66,3
20101201|2010-10-19 13:30,19,14.65,14.65,14.65,14.65,1
20101201|2010-10-19 14:00,19,14.62,14.62,14.61,14.62,6
20101201|2010-10-19 14:30,19,14.61,14.61,14.61,14.61,2
20101201|2010-10-19 15:00,19,14.63,14.65,14.63,14.65,3
20101201|2010-10-19 15:30,19,14.65,14.65,14.65,14.65,2
20101201|2010-10-19 17:00,20,14.6,14.63,14.6,14.63,3
20101201|2010-10-19 17:30,20,14.65,14.65,14.65,14.65,2
20101201|2010-10-19 18:00,20,14.65,14.65,14.65,14.65,2
20101201|2010-10-20 03:30,20,14.65,14.65,14.65,14.65,3
20101201|2010-10-20 04:00,20,14.65,14.65,14.65,14.65,2
20101201|2010-10-20 08:00,20,14.69,14.69,14.69,14.69,4
20101201|2010-10-20 08:30,20,14.7,14.7,14.7,14.7,1
20101201|2010-10-20 09:00,20,14.66,14.7,14.61,14.62,11
20101201|2010-10-20 09:30,20,14.62,14.65,14.62,14.65,12
20101201|2010-10-20 10:00,20,14.65,14.65,14.65,14.65,1
20101201|2010-10-20 10:30,20,14.62,14.8,14.6,14.8,38
20101201|2010-10-20 11:00,20,14.8,14.85,14.8,14.85,69
20101201|2010-10-20 11:30,20,14.86,14.88,14.83,14.83,25
20101201|2010-10-20 12:00,20,14.83,14.85,14.83,14.85,3
20101201|2010-10-20 12:30,20,14.84,14.9,14.84,14.9,39
20101201|2010-10-20 13:00,20,14.9,14.91,14.88,14.88,50
20101201|2010-10-20 13:30,20,14.9,14.9,14.88,14.88,7
20101201|2010-10-20 14:00,20,14.9,14.9,14.9,14.9,4
20101201|2010-10-20 14:30,20,14.91,14.92,14.91,14.92,9
20101201|2010-10-20 15:00,20,14.92,14.92,14.92,14.92,1
20101201|2010-10-20 15:30,20,14.89,14.89,14.89,14.89,2
20101201|2010-10-21 06:30,21,14.86,14.86,14.84,14.84,5
20101201|2010-10-21 07:30,21,14.81,14.86,14.81,14.86,4
20101201|2010-10-21 08:30,21,14.78,14.78,14.78,14.78,2
20101201|2010-10-21 09:00,21,14.81,14.82,14.79,14.82,8
20101201|2010-10-21 09:30,21,14.84,14.93,14.84,14.93,10
20101201|2010-10-21 10:00,21,14.92,14.95,14.9,14.9,22
20101201|2010-10-21 10:30,21,14.86,14.9,14.74,14.77,17
20101201|2010-10-21 11:00,21,14.78,14.8,14.75,14.75,8
20101201|2010-10-21 11:30,21,14.77,14.77,14.73,14.73,7
20101201|2010-10-21 12:00,21,14.73,14.77,14.72,14.77,21
20101201|2010-10-21 12:30,21,14.73,14.77,14.73,14.77,18
20101201|2010-10-21 13:00,21,14.77,14.77,14.77,14.77,1
20101201|2010-10-21 13:30,21,14.75,14.75,14.75,14.75,4
20101201|2010-10-21 14:00,21,14.75,14.77,14.75,14.77,6
20101201|2010-10-21 15:00,21,14.75,14.77,14.75,14.77,6
20101201|2010-10-21 22:00,22,14.77,14.77,14.77,14.77,2
20101201|2010-10-22 09:00,22,14.77,14.82,14.77,14.82,24
20101201|2010-10-22 09:30,22,14.83,14.88,14.83,14.87,26
20101201|2010-10-22 10:00,22,14.83,14.84,14.82,14.82,14
20101201|2010-10-22 10:30,22,14.84,14.85,14.71,14.81,64
20101201|2010-10-22 11:00,22,14.8,14.82,14.75,14.82,32
20101201|2010-10-22 11:30,22,14.82,14.87,14.82,14.87,13
20101201|2010-10-22 12:30,22,14.84,14.88,14.84,14.88,18
20101201|2010-10-22 13:00,22,14.88,14.93,14.88,14.93,20
20101201|2010-10-24 18:30,25,14.89,14.92,14.89,14.92,13
20101201|2010-10-24 21:30,25,14.92,14.92,14.92,14.92,3
20101201|2010-10-25 04:30,25,15,15,15,15,2
20101201|2010-10-25 05:30,25,15,15,15,15,1
20101201|2010-10-25 07:00,25,14.95,14.95,14.95,14.95,2
20101201|2010-10-25 07:30,25,14.89,14.89,14.89,14.89,1
20101201|2010-10-25 08:30,25,14.9,14.9,14.88,14.88,8
20101201|2010-10-25 09:00,25,14.9,14.92,14.9,14.92,11
20101201|2010-10-25 09:30,25,14.94,14.94,14.94,14.94,5
20101201|2010-10-25 10:00,25,14.94,14.95,14.88,14.88,17
20101201|2010-10-25 10:30,25,14.88,14.92,14.8,14.92,76
20101201|2010-10-25 11:00,25,14.9,14.9,14.9,14.9,6
20101201|2010-10-25 11:30,25,14.89,14.91,14.86,14.91,10
20101201|2010-10-25 12:00,25,14.91,14.93,14.91,14.92,7
20101201|2010-10-25 12:30,25,14.91,14.93,14.89,14.93,18
20101201|2010-10-25 13:00,25,14.89,14.93,14.89,14.93,3
20101201|2010-10-25 13:30,25,14.89,14.89,14.89,14.89,5
20101201|2010-10-25 14:00,25,14.88,14.88,14.88,14.88,1
20101201|2010-10-25 14:30,25,14.87,14.87,14.85,14.85,6
20101201|2010-10-25 15:30,25,14.85,14.85,14.85,14.85,6
20101201|2010-10-25 21:00,26,14.89,14.89,14.89,14.89,3
20101201|2010-10-25 21:30,26,14.89,14.89,14.89,14.89,1
20101201|2010-10-26 09:00,26,14.88,14.88,14.83,14.84,6
20101201|2010-10-26 09:30,26,14.84,14.87,14.84,14.87,2
20101201|2010-10-26 10:00,26,14.87,14.87,14.86,14.87,4
20101201|2010-10-26 10:30,26,14.87,14.89,14.8,14.89,60
20101201|2010-10-26 11:00,26,14.89,14.91,14.87,14.91,19
20101201|2010-10-26 11:30,26,14.91,14.92,14.91,14.91,11
20101201|2010-10-26 12:00,26,14.91,14.93,14.88,14.89,47
20101201|2010-10-26 12:30,26,14.89,14.89,14.89,14.89,3
20101201|2010-10-26 13:00,26,14.89,14.9,14.88,14.88,6
20101201|2010-10-26 13:30,26,14.88,14.88,14.88,14.88,5
20101201|2010-10-26 14:00,26,14.88,14.88,14.87,14.87,3
20101201|2010-10-26 14:30,26,14.87,14.87,14.87,14.87,6
20101201|2010-10-26 15:30,26,14.87,14.87,14.87,14.87,16
20101201|2010-10-26 20:30,27,14.9,14.9,14.9,14.9,16
20101201|2010-10-27 08:30,27,14.89,14.89,14.89,14.89,2
20101201|2010-10-27 09:00,27,14.9,14.9,14.84,14.84,14
20101201|2010-10-27 09:30,27,14.82,14.88,14.82,14.88,3
20101201|2010-10-27 10:00,27,14.86,14.86,14.84,14.84,12
20101201|2010-10-27 10:30,27,14.82,14.87,14.82,14.87,20
20101201|2010-10-27 11:00,27,14.86,14.87,14.86,14.87,21
20101201|2010-10-27 11:30,27,14.85,14.86,14.85,14.86,2
20101201|2010-10-27 12:00,27,14.85,14.86,14.85,14.86,5
20101201|2010-10-27 12:30,27,14.85,14.85,14.85,14.85,3
20101201|2010-10-27 13:00,27,14.85,14.9,14.85,14.9,35
20101201|2010-10-27 13:30,27,14.88,14.88,14.88,14.88,1
20101201|2010-10-27 15:30,27,14.87,14.87,14.87,14.87,8
20101201|2010-10-27 21:30,28,14.84,14.84,14.84,14.84,2
20101201|2010-10-28 00:30,28,14.86,14.86,14.86,14.86,1
20101201|2010-10-28 01:00,28,14.86,14.86,14.86,14.86,1
20101201|2010-10-28 07:00,28,14.84,14.84,14.84,14.84,2
20101201|2010-10-28 08:30,28,14.85,14.85,14.85,14.85,2
20101201|2010-10-28 09:00,28,14.85,14.86,14.84,14.84,24
20101201|2010-10-28 09:30,28,14.83,14.85,14.82,14.82,20
20101201|2010-10-28 10:00,28,14.83,14.83,14.76,14.78,28
20101201|2010-10-28 10:30,28,14.78,14.81,14.69,14.75,53
20101201|2010-10-28 11:00,28,14.75,14.79,14.7,14.75,27
20101201|2010-10-28 11:30,28,14.75,14.75,14.7,14.7,26
20101201|2010-10-28 12:00,28,14.69,14.75,14.68,14.75,16
20101201|2010-10-28 13:00,28,14.7,14.7,14.68,14.68,15
20101201|2010-10-28 13:30,28,14.68,14.68,14.68,14.68,2
20101201|2010-10-28 14:00,28,14.7,14.7,14.7,14.7,2
20101201|2010-10-28 14:30,28,14.7,14.72,14.7,14.72,13
20101201|2010-10-28 15:30,28,14.71,14.71,14.71,14.71,2
20101201|2010-10-28 18:30,29,14.69,14.69,14.69,14.69,1
20101201|2010-10-28 20:00,29,14.67,14.67,14.67,14.67,3
20101201|2010-10-29 03:00,29,14.62,14.62,14.53,14.53,24
20101201|2010-10-29 06:30,29,14.62,14.63,14.62,14.63,2
20101201|2010-10-29 07:00,29,14.6,14.6,14.6,14.6,1
20101201|2010-10-29 08:00,29,14.63,14.66,14.63,14.66,9
20101201|2010-10-29 08:30,29,14.66,14.66,14.64,14.65,5
20101201|2010-10-29 09:00,29,14.66,14.69,14.66,14.69,24
20101201|2010-10-29 09:30,29,14.7,14.7,14.6,14.63,12
20101201|2010-10-29 10:00,29,14.63,14.63,14.52,14.52,69
20101201|2010-10-29 10:30,29,14.52,14.55,14.49,14.53,132
20101201|2010-10-29 11:00,29,14.53,14.54,14.49,14.51,29
20101201|2010-10-29 11:30,29,14.53,14.54,14.53,14.53,7
20101201|2010-10-29 12:00,29,14.52,14.54,14.52,14.52,7
20101201|2010-10-29 12:30,29,14.52,14.52,14.35,14.35,118
20101201|2010-10-29 13:00,29,14.37,14.37,14.29,14.31,96
20101201|2010-10-29 13:30,29,14.29,14.31,14.27,14.3,15
20101201|2010-10-31 17:00,1,14.3,14.3,14.15,14.21,13
20101201|2010-10-31 17:30,1,14.3,14.32,14.3,14.32,10
20101201|2010-10-31 18:30,1,14.32,14.32,14.32,14.32,5
20101201|2010-10-31 19:30,1,14.32,14.32,14.32,14.32,1
20101201|2010-11-01 03:30,1,14.35,14.35,14.35,14.35,4
20101201|2010-11-01 04:00,1,14.35,14.35,14.35,14.35,2
20101201|2010-11-01 05:00,1,14.35,14.35,14.32,14.32,3
20101201|2010-11-01 05:30,1,14.35,14.35,14.35,14.35,3
20101201|2010-11-01 08:00,1,14.31,14.31,14.31,14.31,1
20101201|2010-11-01 08:30,1,14.3,14.31,14.27,14.27,8
20101201|2010-11-01 09:00,1,14.27,14.27,14.15,14.15,116
20101201|2010-11-01 09:30,1,14.15,14.25,14.07,14.24,203
20101201|2010-11-01 10:00,1,14.24,14.27,14.2,14.2,40
20101201|2010-11-01 10:30,1,14.2,14.25,14.1,14.14,58
20101201|2010-11-01 11:00,1,14.17,14.18,14.12,14.13,48
20101201|2010-11-01 11:30,1,14.13,14.13,14.13,14.13,12
20101201|2010-11-01 12:00,1,14.12,14.14,14.12,14.14,7
20101201|2010-11-01 12:30,1,14.12,14.13,14.09,14.1,47
20101201|2010-11-01 13:00,1,14.1,14.17,14.09,14.17,39
20101201|2010-11-01 14:00,1,14.16,14.16,14.15,14.15,2
20101201|2010-11-01 15:00,1,14.15,14.15,14.15,14.15,10
20101201|2010-11-01 15:30,1,14.16,14.17,14.16,14.17,5
20101201|2010-11-01 19:00,2,14.18,14.18,14.18,14.18,1
20101201|2010-11-01 19:30,2,14.13,14.13,14.13,14.13,2
20101201|2010-11-01 23:30,2,14.13,14.13,14.13,14.13,1
20101201|2010-11-02 06:00,2,14.14,14.14,14.14,14.14,1
20101201|2010-11-02 06:30,2,14.17,14.18,14.17,14.18,5
20101201|2010-11-02 07:30,2,14.14,14.14,14.14,14.14,2
20101201|2010-11-02 08:30,2,14.16,14.18,14.15,14.15,19
20101201|2010-11-02 09:00,2,14.14,14.14,14.13,14.13,11
20101201|2010-11-02 09:30,2,14.15,14.3,14.12,14.3,146
20101201|2010-11-02 10:00,2,14.3,14.32,14.24,14.25,72
20101201|2010-11-02 10:30,2,14.25,14.25,14.13,14.18,49
20101201|2010-11-02 11:00,2,14.17,14.21,14.17,14.2,16
20101201|2010-11-02 11:30,2,14.2,14.22,14.2,14.22,7
20101201|2010-11-02 12:00,2,14.22,14.22,14.22,14.22,1
20101201|2010-11-02 12:30,2,14.2,14.2,14.2,14.2,10
20101201|2010-11-02 13:00,2,14.21,14.22,14.21,14.22,4
20101201|2010-11-02 14:00,2,14.22,14.24,14.21,14.24,8
20101201|2010-11-02 14:30,2,14.22,14.22,14.22,14.22,1
20101201|2010-11-02 15:00,2,14.22,14.24,14.22,14.24,4
20101201|2010-11-02 15:30,2,14.24,14.25,14.24,14.25,12
20101201|2010-11-02 17:00,3,14.21,14.21,14.21,14.21,1
20101201|2010-11-02 21:00,3,14.2,14.2,14.2,14.2,1
20101201|2010-11-03 06:30,3,14.22,14.22,14.22,14.22,5
20101201|2010-11-03 07:00,3,14.2,14.2,14.2,14.2,1
20101201|2010-11-03 07:30,3,14.2,14.2,14.2,14.2,3
20101201|2010-11-03 08:30,3,14.22,14.22,14.22,14.22,12
20101201|2010-11-03 09:00,3,14.21,14.25,14.2,14.22,22
20101201|2010-11-03 10:00,3,14.21,14.22,14.21,14.22,9
20101201|2010-11-03 10:30,3,14.22,14.25,14.15,14.19,167
20101201|2010-11-03 11:00,3,14.2,14.21,14.15,14.15,36
20101201|2010-11-03 11:30,3,14.15,14.16,14,14.05,93
20101201|2010-11-03 12:00,3,14.05,14.05,13.98,13.98,89
20101201|2010-11-03 12:30,3,13.97,14.04,13.95,14,55
20101201|2010-11-03 13:00,3,13.99,14.01,13.97,13.98,23
20101201|2010-11-03 13:30,3,13.97,13.97,13.95,13.95,12
20101201|2010-11-03 14:00,3,14,14,14,14,1
20101201|2010-11-03 15:30,3,14,14,14,14,2
20101201|2010-11-03 17:00,4,13.94,14.03,13.89,13.92,75
20101201|2010-11-03 17:30,4,13.96,14,13.96,14,47
20101201|2010-11-03 18:30,4,13.98,13.98,13.98,13.98,6
20101201|2010-11-03 19:00,4,13.98,14.03,13.98,13.99,193
20101201|2010-11-03 19:30,4,14,14,14,14,1
20101201|2010-11-03 20:30,4,14,14,14,14,1
20101201|2010-11-03 21:30,4,14,14,14,14,5
20101201|2010-11-03 23:00,4,14.02,14.02,14.02,14.02,7
20101201|2010-11-04 02:00,4,13.98,13.98,13.95,13.95,3
20101201|2010-11-04 06:00,4,13.95,13.95,13.92,13.92,9
20101201|2010-11-04 07:00,4,13.96,13.97,13.96,13.97,16
20101201|2010-11-04 07:30,4,14.02,14.02,14.02,14.02,13
20101201|2010-11-04 08:00,4,14.01,14.01,14.01,14.01,2
20101201|2010-11-04 08:30,4,14,14.01,14,14.01,11
20101201|2010-11-04 09:00,4,14.01,14.03,14.01,14.03,4
20101201|2010-11-04 09:30,4,13.98,14.01,13.98,14.01,50
20101201|2010-11-04 10:00,4,14,14.02,13.98,13.98,18
20101201|2010-11-04 10:30,4,14,14.35,13.97,14.22,143
20101201|2010-11-04 11:00,4,14.21,14.44,14.19,14.38,140
20101201|2010-11-04 11:30,4,14.36,14.36,14.29,14.29,31
20101201|2010-11-04 12:00,4,14.27,14.33,14.27,14.32,43
20101201|2010-11-04 12:30,4,14.32,14.35,14.31,14.32,26
20101201|2010-11-04 13:00,4,14.31,14.31,14.29,14.29,13
20101201|2010-11-04 13:30,4,14.28,14.3,14.27,14.3,3
20101201|2010-11-04 14:00,4,14.31,14.31,14.31,14.31,6
20101201|2010-11-04 14:30,4,14.28,14.28,14.25,14.25,13
20101201|2010-11-04 15:00,4,14.28,14.28,14.18,14.18,55
20101201|2010-11-04 15:30,4,14.18,14.18,14.18,14.18,14
20101201|2010-11-04 17:00,5,14.28,14.28,14.28,14.28,1
20101201|2010-11-04 17:30,5,14.28,14.28,14.28,14.28,2
20101201|2010-11-04 19:00,5,14.26,14.26,14.26,14.26,3
20101201|2010-11-04 22:00,5,14.26,14.26,14.26,14.26,2
20101201|2010-11-05 07:30,5,14.28,14.28,14.28,14.28,2
20101201|2010-11-05 08:00,5,14.29,14.3,14.29,14.3,2
20101201|2010-11-05 08:30,5,14.29,14.3,14.28,14.28,20
20101201|2010-11-05 09:00,5,14.27,14.32,14.26,14.27,63
20101201|2010-11-05 09:30,5,14.29,14.31,14.23,14.23,34
20101201|2010-11-05 10:00,5,14.23,14.23,14.11,14.18,143
20101201|2010-11-05 10:30,5,14.19,14.19,13.7,13.8,335
20101201|2010-11-05 11:00,5,13.78,13.8,13.54,13.6,435
20101201|2010-11-05 11:30,5,13.6,13.6,13.54,13.54,180
20101201|2010-11-05 12:00,5,13.54,13.54,13.54,13.54,4
20101201|2010-11-05 12:30,5,13.54,13.54,13.54,13.54,26
20101201|2010-11-05 13:00,5,13.54,13.6,13.54,13.59,115
20101201|2010-11-05 13:30,5,13.6,13.6,13.56,13.56,9
20101201|2010-11-07 17:00,8,13.51,13.64,13.51,13.56,59
20101201|2010-11-07 17:30,8,13.56,13.56,13.56,13.56,1
20101201|2010-11-07 18:00,8,13.56,13.56,13.56,13.56,2
20101201|2010-11-07 20:00,8,13.56,13.56,13.56,13.56,2
20101201|2010-11-07 20:30,8,13.56,13.56,13.56,13.56,1
20101201|2010-11-07 21:00,8,13.56,13.56,13.56,13.56,1
20101201|2010-11-07 22:30,8,13.52,13.52,13.52,13.52,2
20101201|2010-11-07 23:00,8,13.51,13.51,13.5,13.5,2
20101201|2010-11-07 23:30,8,13.5,13.5,13.5,13.5,6
20101201|2010-11-08 00:30,8,13.49,13.49,13.49,13.49,1
20101201|2010-11-08 06:00,8,13.52,13.52,13.49,13.49,4
20101201|2010-11-08 06:30,8,13.48,13.5,13.45,13.45,17
20101201|2010-11-08 07:00,8,13.4,13.45,13.33,13.45,36
20101201|2010-11-08 07:30,8,13.4,13.52,13.4,13.5,29
20101201|2010-11-08 08:00,8,13.5,13.55,13.5,13.55,15
20101201|2010-11-08 08:30,8,13.5,13.5,13.4,13.48,56
20101201|2010-11-08 09:00,8,13.48,13.48,13.44,13.46,22
20101201|2010-11-08 09:30,8,13.47,13.53,13.47,13.52,50
20101201|2010-11-08 10:00,8,13.48,13.57,13.48,13.55,51
20101201|2010-11-08 10:30,8,13.51,13.51,13.31,13.33,156
20101201|2010-11-08 11:00,8,13.35,13.4,13.35,13.4,101
20101201|2010-11-08 11:30,8,13.4,13.4,13.39,13.39,23
20101201|2010-11-08 12:00,8,13.38,13.38,13.34,13.37,25
20101201|2010-11-08 12:30,8,13.36,13.36,13.31,13.33,53
20101201|2010-11-08 13:00,8,13.31,13.35,13.31,13.35,71
20101201|2010-11-08 13:30,8,13.35,13.38,13.35,13.38,18
20101201|2010-11-08 14:00,8,13.4,13.4,13.4,13.4,5
20101201|2010-11-09 06:00,9,13.36,13.36,13.36,13.36,1
20101201|2010-11-09 06:30,9,13.35,13.35,13.35,13.35,8
20101201|2010-11-09 07:00,9,13.31,13.43,13.31,13.43,7
20101201|2010-11-09 07:30,9,13.45,13.45,13.43,13.45,28
20101201|2010-11-09 08:00,9,13.4,13.45,13.37,13.45,12
20101201|2010-11-09 08:30,9,13.45,13.48,13.45,13.45,46
20101201|2010-11-09 09:00,9,13.43,13.48,13.43,13.45,38
20101201|2010-11-09 09:30,9,13.42,13.46,13.4,13.46,102
20101201|2010-11-09 10:00,9,13.48,13.48,13.35,13.37,52
20101201|2010-11-09 10:30,9,13.36,13.49,13.29,13.49,205
20101201|2010-11-09 11:00,9,13.45,13.48,13.39,13.46,21
20101201|2010-11-09 11:30,9,13.45,13.52,13.45,13.52,18
20101201|2010-11-09 12:00,9,13.52,13.53,13.48,13.52,16
20101201|2010-11-09 12:30,9,13.52,13.53,13.47,13.5,18
20101201|2010-11-09 13:00,9,13.5,13.51,13.49,13.51,5
20101201|2010-11-09 14:00,9,13.51,13.51,13.5,13.5,4
20101201|2010-11-09 14:30,9,13.51,13.51,13.49,13.49,8
20101201|2010-11-09 15:00,9,13.49,13.49,13.47,13.47,18
20101201|2010-11-09 15:30,9,13.49,13.49,13.49,13.49,3
20101201|2010-11-09 19:00,10,13.5,13.51,13.5,13.51,6
20101201|2010-11-09 22:30,10,13.47,13.47,13.47,13.47,1
20101201|2010-11-09 23:00,10,13.51,13.51,13.51,13.51,1
20101201|2010-11-10 07:30,10,13.52,13.55,13.52,13.55,7
20101201|2010-11-10 08:00,10,13.58,13.6,13.55,13.57,28
20101201|2010-11-10 08:30,10,13.56,13.56,13.54,13.56,11
20101201|2010-11-10 09:00,10,13.52,13.52,13.4,13.45,57
20101201|2010-11-10 09:30,10,13.44,13.44,13.42,13.42,4
20101201|2010-11-10 10:00,10,13.42,13.42,13.38,13.4,24
20101201|2010-11-10 10:30,10,13.4,13.48,13.3,13.4,55
20101201|2010-11-10 11:00,10,13.41,13.45,13.4,13.44,69
20101201|2010-11-10 11:30,10,13.45,13.45,13.42,13.43,41
20101201|2010-11-10 12:00,10,13.4,13.42,13.4,13.42,8
20101201|2010-11-10 12:30,10,13.42,13.42,13.39,13.4,17
20101201|2010-11-10 13:00,10,13.4,13.4,13.38,13.38,3
20101201|2010-11-10 14:30,10,13.38,13.38,13.38,13.38,1
20101201|2010-11-10 17:00,11,13.37,13.37,13.37,13.37,1
20101201|2010-11-11 03:00,11,13.35,13.35,13.35,13.35,1
20101201|2010-11-11 04:00,11,13.35,13.35,13.35,13.35,1
20101201|2010-11-11 05:00,11,13.35,13.42,13.35,13.42,3
20101201|2010-11-11 08:00,11,13.38,13.38,13.38,13.38,2
20101201|2010-11-11 08:30,11,13.35,13.36,13.35,13.36,4
20101201|2010-11-11 09:00,11,13.35,13.35,13.3,13.34,46
20101201|2010-11-11 09:30,11,13.34,13.34,13.3,13.31,33
20101201|2010-11-11 10:00,11,13.32,13.33,13.3,13.3,6
20101201|2010-11-11 10:30,11,13.32,13.33,13.21,13.3,172
20101201|2010-11-11 11:00,11,13.3,13.33,13.3,13.33,8
20101201|2010-11-11 11:30,11,13.32,13.37,13.32,13.37,20
20101201|2010-11-11 12:00,11,13.34,13.34,13.34,13.34,4
20101201|2010-11-11 12:30,11,13.32,13.35,13.3,13.3,60
20101201|2010-11-11 13:00,11,13.29,13.29,13.26,13.26,33
20101201|2010-11-11 14:30,11,13.31,13.31,13.3,13.3,10
20101201|2010-11-11 15:30,11,13.29,13.29,13.29,13.29,5
20101201|2010-11-11 18:00,12,13.27,13.27,13.27,13.27,2
20101201|2010-11-11 21:30,12,13.29,13.29,13.29,13.29,1
20101201|2010-11-12 03:30,12,13.25,13.25,13.25,13.25,2
20101201|2010-11-12 06:30,12,13.28,13.28,13.28,13.28,1
20101201|2010-11-12 07:30,12,13.26,13.26,13.23,13.23,6
20101201|2010-11-12 08:00,12,13.22,13.25,13.22,13.25,30
20101201|2010-11-12 08:30,12,13.23,13.23,13.21,13.21,11
20101201|2010-11-12 09:00,12,13.2,13.2,13.05,13.06,47
20101201|2010-11-12 09:30,12,13.05,13.18,13.05,13.18,31
20101201|2010-11-12 10:00,12,13.16,13.16,13.12,13.14,15
20101201|2010-11-12 10:30,12,13.15,13.27,13.15,13.27,97
20101201|2010-11-12 11:00,12,13.26,13.26,13.2,13.2,12
20101201|2010-11-12 11:30,12,13.2,13.26,13.2,13.26,18
20101201|2010-11-12 12:00,12,13.22,13.25,13.22,13.25,5
20101201|2010-11-12 12:30,12,13.24,13.26,13.23,13.26,33
20101201|2010-11-12 13:00,12,13.25,13.27,13.25,13.27,17
20101201|2010-11-12 13:30,12,13.27,13.27,13.26,13.26,6
20101201|2010-11-14 17:00,15,13.3,13.3,13.3,13.3,2
20101201|2010-11-14 17:30,15,13.32,13.32,13.32,13.32,1
20101201|2010-11-15 07:30,15,13.26,13.26,13.26,13.26,1
20101201|2010-11-15 08:30,15,13.27,13.31,13.27,13.31,33
20101201|2010-11-15 09:00,15,13.3,13.32,13.3,13.32,80
20101201|2010-11-15 09:30,15,13.33,13.36,13.33,13.35,49
20101201|2010-11-15 10:00,15,13.36,13.44,13.35,13.39,38
20101201|2010-11-15 10:30,15,13.39,13.42,13.3,13.33,149
20101201|2010-11-15 11:00,15,13.33,13.35,13.33,13.35,6
20101201|2010-11-15 12:00,15,13.37,13.37,13.37,13.37,7
20101201|2010-11-15 12:30,15,13.37,13.37,13.34,13.36,6
20101201|2010-11-15 13:00,15,13.35,13.37,13.34,13.34,25
20101201|2010-11-15 13:30,15,13.33,13.33,13.32,13.32,10
20101201|2010-11-15 17:00,16,13.46,13.54,13.4,13.46,21
20101201|2010-11-15 17:30,16,13.46,13.46,13.46,13.46,9
20101201|2010-11-15 18:00,16,13.46,13.46,13.43,13.45,27
20101201|2010-11-15 18:30,16,13.45,13.45,13.43,13.43,7
20101201|2010-11-15 21:00,16,13.42,13.42,13.42,13.42,1
20101201|2010-11-15 22:30,16,13.42,13.42,13.42,13.42,1
20101201|2010-11-16 02:30,16,13.45,13.45,13.45,13.45,1
20101201|2010-11-16 05:00,16,13.45,13.45,13.45,13.45,3
20101201|2010-11-16 05:30,16,13.47,13.47,13.45,13.45,6
20101201|2010-11-16 06:30,16,13.43,13.43,13.43,13.43,1
20101201|2010-11-16 07:00,16,13.43,13.43,13.4,13.4,3
20101201|2010-11-16 07:30,16,13.4,13.4,13.4,13.4,1
20101201|2010-11-16 08:30,16,13.45,13.46,13.45,13.46,5
20101201|2010-11-16 09:00,16,13.45,13.45,13.43,13.43,11
20101201|2010-11-16 09:30,16,13.45,13.45,13.45,13.45,6
20101201|2010-11-16 10:00,16,13.44,13.46,13.43,13.43,85
20101201|2010-11-16 10:30,16,13.43,13.46,13.4,13.45,81
20101201|2010-11-16 11:00,16,13.46,13.53,13.46,13.53,27
20101201|2010-11-16 11:30,16,13.52,13.57,13.5,13.56,85
20101201|2010-11-16 12:00,16,13.57,13.7,13.57,13.65,121
20101201|2010-11-16 12:30,16,13.65,13.67,13.63,13.66,49
20101201|2010-11-16 13:00,16,13.67,13.74,13.67,13.74,38
20101201|2010-11-16 13:30,16,13.7,13.7,13.69,13.69,6
20101201|2010-11-16 14:00,16,13.69,13.71,13.69,13.71,11
20101201|2010-11-16 14:30,16,13.69,13.69,13.69,13.69,2
20101201|2010-11-16 15:00,16,13.7,13.7,13.7,13.7,1
20101201|2010-11-16 15:30,16,13.7,13.7,13.7,13.7,5
20101201|2010-11-16 18:30,17,13.72,13.72,13.72,13.72,1
20101201|2010-11-16 19:00,17,13.71,13.71,13.71,13.71,1
20101201|2010-11-16 19:30,17,13.73,13.73,13.73,13.73,5
20101201|2010-11-16 20:30,17,13.75,13.75,13.75,13.75,2
20101201|2010-11-17 07:00,17,13.75,13.75,13.75,13.75,1
20101201|2010-11-17 07:30,17,13.75,13.75,13.75,13.75,11
20101201|2010-11-17 08:00,17,13.75,13.75,13.75,13.75,25
20101201|2010-11-17 08:30,17,13.74,13.8,13.74,13.77,65
20101201|2010-11-17 09:00,17,13.75,13.83,13.74,13.83,76
20101201|2010-11-17 09:30,17,13.83,13.83,13.76,13.77,30
20101201|2010-11-17 10:00,17,13.76,13.76,13.73,13.73,34
20101201|2010-11-17 10:30,17,13.74,13.9,13.73,13.85,185
20101201|2010-11-17 11:00,17,13.85,13.88,13.77,13.88,61
20101201|2010-11-17 11:30,17,13.86,13.86,13.85,13.85,3
20101201|2010-11-17 12:00,17,13.86,13.86,13.85,13.85,2
20101201|2010-11-17 12:30,17,13.85,13.85,13.82,13.82,13
20101201|2010-11-17 13:00,17,13.84,13.84,13.8,13.8,7
20101201|2010-11-17 14:30,17,13.84,13.85,13.82,13.82,7
20101201|2010-11-17 15:00,17,13.85,13.85,13.85,13.85,23
20101201|2010-11-17 15:30,17,13.83,13.83,13.83,13.83,3
20101201|2010-11-17 17:00,18,13.85,13.85,13.85,13.85,5
20101201|2010-11-17 18:00,18,13.86,13.86,13.86,13.86,2
20101201|2010-11-17 22:30,18,13.85,13.85,13.85,13.85,1
20101201|2010-11-18 06:00,18,13.83,13.83,13.83,13.83,1
20101201|2010-11-18 06:30,18,13.83,13.83,13.83,13.83,4
20101201|2010-11-18 07:00,18,13.83,13.83,13.83,13.83,16
20101201|2010-11-18 08:00,18,13.83,13.83,13.83,13.83,6
20101201|2010-11-18 08:30,18,13.83,13.9,13.83,13.85,96
20101201|2010-11-18 09:00,18,13.87,13.9,13.87,13.9,27
20101201|2010-11-18 09:30,18,13.89,13.9,13.88,13.88,8
20101201|2010-11-18 10:00,18,13.9,13.9,13.9,13.9,3
20101201|2010-11-18 10:30,18,13.9,13.97,13.9,13.97,46
20101201|2010-11-18 11:00,18,13.97,14,13.95,14,83
20101201|2010-11-18 11:30,18,13.99,14.05,13.99,14.03,84
20101201|2010-11-18 12:00,18,14.03,14.03,14,14,6
20101201|2010-11-18 12:30,18,14.01,14.01,13.99,13.99,18
20101201|2010-11-18 13:00,18,13.97,13.99,13.97,13.98,4
20101201|2010-11-18 14:00,18,13.99,13.99,13.99,13.99,1
20101201|2010-11-18 14:30,18,13.98,13.98,13.97,13.97,8
20101201|2010-11-18 15:00,18,13.95,13.95,13.95,13.95,2
20101201|2010-11-18 15:30,18,13.95,13.96,13.95,13.96,11
20101201|2010-11-18 17:30,19,13.98,13.98,13.98,13.98,5
20101201|2010-11-18 19:30,19,13.97,14.01,13.97,14.01,13
20101201|2010-11-18 21:30,19,14.01,14.01,14.01,14.01,1
20101201|2010-11-19 05:30,19,13.99,13.99,13.99,13.99,2
20101201|2010-11-19 07:00,19,13.99,13.99,13.99,13.99,1
20101201|2010-11-19 07:30,19,14,14,14,14,7
20101201|2010-11-19 08:00,19,14,14,14,14,1
20101201|2010-11-19 08:30,19,13.99,14,13.97,13.97,21
20101201|2010-11-19 09:00,19,13.98,13.99,13.98,13.99,4
20101201|2010-11-19 09:30,19,13.97,13.97,13.95,13.96,21
20101201|2010-11-19 10:00,19,13.96,13.96,13.9,13.93,20
20101201|2010-11-19 10:30,19,13.93,14,13.93,13.97,22
20101201|2010-11-19 11:00,19,13.97,13.99,13.82,13.83,119
20101201|2010-11-19 11:30,19,13.8,13.8,13.54,13.58,182
20101201|2010-11-19 12:00,19,13.58,13.65,13.4,13.4,116
20101201|2010-11-19 12:30,19,13.45,13.83,13.45,13.81,98
20101201|2010-11-19 13:00,19,13.83,13.94,13.82,13.92,99
20101201|2010-11-19 13:30,19,13.95,13.95,13.9,13.9,7
20101201|2010-11-21 17:00,22,13.84,13.95,13.84,13.95,2
20101201|2010-11-21 18:30,22,13.95,13.95,13.95,13.95,1
20101201|2010-11-21 19:30,22,13.97,13.97,13.94,13.94,6
20101201|2010-11-21 21:00,22,13.94,13.94,13.93,13.93,6
20101201|2010-11-21 22:00,22,13.96,13.96,13.96,13.96,1
20101201|2010-11-22 02:00,22,13.94,13.94,13.94,13.94,1
20101201|2010-11-22 02:30,22,13.94,14.03,13.94,14.03,10
20101201|2010-11-22 07:00,22,13.98,13.98,13.94,13.98,41
20101201|2010-11-22 07:30,22,13.98,13.98,13.98,13.98,4
20101201|2010-11-22 08:30,22,13.98,13.98,13.96,13.96,29
20101201|2010-11-22 09:00,22,13.9,13.94,13.88,13.93,30
20101201|2010-11-22 09:30,22,13.92,13.94,13.88,13.88,71
20101201|2010-11-22 10:00,22,13.89,13.89,13.78,13.78,23
20101201|2010-11-22 10:30,22,13.86,14.02,13.82,13.83,75
20101201|2010-11-22 11:00,22,13.85,13.85,13.8,13.81,9
20101201|2010-11-22 11:30,22,13.85,13.86,13.83,13.83,4
20101201|2010-11-22 12:00,22,13.87,13.87,13.87,13.87,5
20101201|2010-11-22 12:30,22,13.85,13.85,13.83,13.83,9
20101201|2010-11-22 13:00,22,13.83,13.89,13.83,13.89,11
20101201|2010-11-22 13:30,22,13.86,13.86,13.86,13.86,1
20101201|2010-11-22 15:30,22,13.86,13.86,13.86,13.86,2
20101201|2010-11-23 09:00,23,13.87,13.87,13.79,13.79,17
20101201|2010-11-23 09:30,23,13.77,13.81,13.77,13.81,22
20101201|2010-11-23 10:00,23,13.81,13.83,13.8,13.83,6
20101201|2010-11-23 10:30,23,13.85,13.9,13.85,13.9,15
20101201|2010-11-23 12:30,23,13.8,13.93,13.8,13.89,26
20101201|2010-11-23 13:00,23,13.89,13.91,13.87,13.87,7
20101201|2010-11-23 13:30,23,13.88,13.88,13.88,13.88,1
20101201|2010-11-24 07:30,24,13.89,13.89,13.89,13.89,1
20101201|2010-11-24 08:00,24,13.88,13.88,13.88,13.88,2
20101201|2010-11-24 09:00,24,13.87,13.87,13.87,13.87,1
20101201|2010-11-24 09:30,24,13.88,13.93,13.88,13.93,12
20101201|2010-11-24 10:00,24,13.89,13.9,13.89,13.9,9
20101201|2010-11-24 10:30,24,13.89,13.89,13.71,13.72,32
20101201|2010-11-24 11:00,24,13.7,13.7,13.58,13.69,61
20101201|2010-11-24 11:30,24,13.71,13.83,13.7,13.72,31
20101201|2010-11-24 12:00,24,13.7,13.71,13.7,13.71,9
20101201|2010-11-24 12:30,24,13.72,13.72,13.7,13.7,3
20101201|2010-11-24 13:00,24,13.7,13.7,13.65,13.65,14
20101201|2010-11-24 14:00,24,13.69,13.69,13.69,13.69,1
20101201|2010-11-24 14:30,24,13.66,13.66,13.66,13.66,6
20101201|2010-11-24 15:00,24,13.66,13.66,13.65,13.65,17
20101201|2010-11-24 15:30,24,13.65,13.65,13.65,13.65,3
20101201|2010-11-29 07:00,29,13.7,13.7,13.7,13.7,2
20101201|2010-11-29 07:30,29,13.65,13.65,13.65,13.65,12
20101201|2010-11-29 08:30,29,13.65,13.69,13.65,13.69,6
20101201|2010-11-29 09:00,29,13.65,13.7,13.64,13.7,36
20101201|2010-11-29 09:30,29,13.7,13.71,13.69,13.71,41
20101201|2010-11-29 10:00,29,13.69,13.7,13.64,13.66,7
20101201|2010-11-29 10:30,29,13.66,13.88,13.65,13.81,53
20101201|2010-11-29 11:00,29,13.8,13.8,13.74,13.76,10
20101201|2010-11-29 11:30,29,13.79,13.79,13.79,13.79,2
20101201|2010-11-29 12:00,29,13.8,13.81,13.8,13.81,16
20101201|2010-11-29 13:30,29,13.79,13.79,13.79,13.79,1
20101201|2010-11-29 14:00,29,13.83,13.85,13.83,13.85,2
20101201|2010-11-29 17:00,30,13.85,13.85,13.85,13.85,4
20101201|2010-11-29 19:00,30,13.88,13.88,13.88,13.88,1
20101201|2010-11-30 08:00,30,13.87,13.87,13.87,13.87,1
20101201|2010-11-30 08:30,30,13.87,13.9,13.87,13.9,4
20101201|2010-11-30 09:00,30,13.9,13.97,13.9,13.95,19
20101201|2010-11-30 09:30,30,13.92,13.92,13.92,13.92,1
20101201|2010-11-30 10:00,30,13.93,13.93,13.93,13.93,5
20101201|2010-11-30 10:30,30,13.9,14.02,13.9,13.98,101
20101201|2010-11-30 11:00,30,13.97,13.99,13.94,13.94,20
20101201|2010-11-30 11:30,30,13.92,13.92,13.9,13.9,13
20101201|2010-11-30 12:30,30,13.94,13.94,13.87,13.87,14
20101201|2010-11-30 13:00,30,13.87,13.94,13.87,13.9,35
20101201|2010-11-30 13:30,30,13.91,13.91,13.9,13.9,7
20101201|2010-11-30 14:30,30,13.9,13.9,13.89,13.89,8
20101201|2010-11-30 15:00,30,13.9,13.9,13.89,13.89,16
20101201|2010-11-30 18:30,1,13.92,13.92,13.92,13.92,1
20101201|2010-12-01 08:00,1,13.93,13.93,13.93,13.93,7
20101201|2010-12-01 09:00,1,13.94,13.95,13.94,13.94,12
20101201|2010-12-01 09:30,1,13.95,13.95,13.94,13.94,4
20101201|2010-12-01 10:00,1,13.92,13.94,13.92,13.94,6
20101201|2010-12-01 10:30,1,13.94,13.95,13.87,13.95,82
20101201|2010-12-01 11:00,1,13.91,13.93,13.91,13.93,11
20101201|2010-12-01 11:30,1,13.94,13.94,13.93,13.93,5
20101201|2010-12-01 12:00,1,13.93,13.93,13.93,13.93,25
20101201|2010-12-01 13:30,1,13.94,13.94,13.93,13.93,3
20101201|2010-12-01 14:30,1,13.93,13.94,13.92,13.94,7
20101201|2010-12-02 05:30,2,13.94,13.94,13.92,13.92,2
20101201|2010-12-02 07:00,2,13.94,13.94,13.94,13.94,1
20101201|2010-12-02 08:00,2,13.92,13.92,13.92,13.92,1
20101201|2010-12-02 08:30,2,13.93,13.94,13.93,13.94,3
20101201|2010-12-02 09:00,2,13.92,13.95,13.92,13.95,24
20101201|2010-12-02 09:30,2,13.95,13.95,13.93,13.93,15
20101201|2010-12-02 10:00,2,13.93,13.93,13.93,13.93,3
20101201|2010-12-02 10:30,2,13.92,13.92,13.72,13.8,49
20101201|2010-12-02 11:00,2,13.8,13.83,13.8,13.83,10
20101201|2010-12-02 11:30,2,13.81,13.83,13.81,13.83,7
20101201|2010-12-02 12:00,2,13.79,13.82,13.79,13.8,5
20101201|2010-12-02 12:30,2,13.8,13.83,13.78,13.82,14
20101201|2010-12-02 13:00,2,13.81,13.81,13.77,13.8,31
20101201|2010-12-02 13:30,2,13.78,13.78,13.78,13.78,6
20101201|2010-12-02 14:30,2,13.8,13.83,13.8,13.8,27
20101201|2010-12-02 15:00,2,13.81,13.81,13.81,13.81,1
20101201|2010-12-03 06:00,3,13.79,13.79,13.79,13.79,5
20101201|2010-12-03 06:30,3,13.81,13.82,13.81,13.82,5
20101201|2010-12-03 07:00,3,13.82,13.82,13.82,13.82,2
20101201|2010-12-03 09:00,3,13.87,13.9,13.83,13.83,13
20101201|2010-12-03 09:30,3,13.88,13.88,13.87,13.88,8
20101201|2010-12-03 10:00,3,13.89,13.89,13.89,13.89,1
20101201|2010-12-03 10:30,3,13.9,13.9,13.89,13.89,13
20101201|2010-12-03 11:00,3,13.85,13.92,13.85,13.9,9
20101201|2010-12-03 11:30,3,13.87,13.9,13.87,13.9,6
20101201|2010-12-03 12:30,3,13.9,13.9,13.9,13.9,5
20101201|2010-12-03 13:00,3,13.9,13.9,13.9,13.9,1
20101201|2010-12-03 13:30,3,13.9,13.9,13.9,13.9,4
20101201|2010-12-06 09:00,6,13.92,13.92,13.92,13.92,8
20101201|2010-12-06 09:30,6,13.88,13.9,13.85,13.9,13
20101201|2010-12-06 10:00,6,13.86,13.9,13.86,13.9,10
20101201|2010-12-06 10:30,6,13.9,13.92,13.75,13.75,112
20101201|2010-12-06 11:00,6,13.76,13.85,13.74,13.82,18
20101201|2010-12-06 11:30,6,13.82,13.82,13.82,13.82,1
20101201|2010-12-06 12:30,6,13.82,13.9,13.79,13.87,68
20101201|2010-12-06 13:00,6,13.87,13.9,13.85,13.9,11
20101201|2010-12-06 17:00,7,13.86,13.86,13.86,13.86,1
20101201|2010-12-06 18:00,7,13.86,13.86,13.86,13.86,1
20101201|2010-12-07 07:30,7,13.89,13.89,13.89,13.89,3
20101201|2010-12-07 08:00,7,13.89,13.89,13.83,13.83,9
20101201|2010-12-07 08:30,7,13.86,13.87,13.86,13.87,9
20101201|2010-12-07 09:00,7,13.87,13.87,13.82,13.82,31
20101201|2010-12-07 09:30,7,13.8,13.8,13.75,13.76,28
20101201|2010-12-07 10:00,7,13.75,13.79,13.74,13.79,57
20101201|2010-12-07 10:30,7,13.76,13.83,13.75,13.83,72
20101201|2010-12-07 12:00,7,13.81,13.81,13.79,13.8,22
20101201|2010-12-07 12:30,7,13.83,13.83,13.81,13.81,5
20101201|2010-12-07 13:00,7,13.81,13.85,13.81,13.83,47
20101201|2010-12-07 13:30,7,13.82,13.83,13.82,13.83,17
20101201|2010-12-07 14:00,7,13.83,13.85,13.83,13.85,15
20101201|2010-12-07 15:00,7,13.83,13.83,13.83,13.83,2
20101201|2010-12-07 15:30,7,13.83,13.83,13.83,13.83,3
20101201|2010-12-07 21:00,8,13.81,13.84,13.81,13.84,2
20101201|2010-12-08 08:00,8,13.82,13.82,13.82,13.82,1
20101201|2010-12-08 08:30,8,13.84,13.84,13.84,13.84,3
20101201|2010-12-08 09:00,8,13.87,13.87,13.87,13.87,1
20101201|2010-12-08 09:30,8,13.86,13.86,13.86,13.86,1
20101201|2010-12-08 10:00,8,13.86,13.87,13.83,13.83,18
20101201|2010-12-08 10:30,8,13.82,13.86,13.79,13.79,19
20101201|2010-12-08 11:00,8,13.8,13.83,13.8,13.82,40
20101201|2010-12-08 11:30,8,13.82,13.83,13.78,13.8,33
20101201|2010-12-08 12:00,8,13.83,13.83,13.83,13.83,4
20101201|2010-12-08 12:30,8,13.83,13.83,13.82,13.83,19
20101201|2010-12-08 13:00,8,13.82,13.84,13.81,13.84,34
20101201|2010-12-08 13:30,8,13.83,13.83,13.83,13.83,4
20101201|2010-12-08 15:30,8,13.81,13.81,13.81,13.81,2
20101201|2010-12-08 18:00,9,13.83,13.83,13.83,13.83,1
20101201|2010-12-09 02:00,9,13.82,13.82,13.82,13.82,1
20101201|2010-12-09 02:30,9,13.81,13.81,13.81,13.81,1
20101201|2010-12-09 06:00,9,13.8,13.8,13.8,13.8,7
20101201|2010-12-09 07:30,9,13.84,13.84,13.84,13.84,1
20101201|2010-12-09 09:00,9,13.83,13.84,13.83,13.84,2
20101201|2010-12-09 09:30,9,13.84,13.84,13.84,13.84,1
20101201|2010-12-09 10:00,9,13.83,13.83,13.83,13.83,5
20101201|2010-12-09 10:30,9,13.82,13.84,13.77,13.78,30
20101201|2010-12-09 11:00,9,13.8,13.81,13.8,13.81,3
20101201|2010-12-09 11:30,9,13.79,13.79,13.79,13.79,1
20101201|2010-12-09 12:00,9,13.78,13.78,13.77,13.77,14
20101201|2010-12-09 12:30,9,13.79,13.8,13.79,13.8,3
20101201|2010-12-09 13:00,9,13.78,13.78,13.78,13.78,1
20101201|2010-12-09 15:00,9,13.78,13.78,13.78,13.78,3
20101201|2010-12-09 15:30,9,13.78,13.78,13.78,13.78,2
20101201|2010-12-09 17:00,10,13.8,13.83,13.8,13.83,2
20101201|2010-12-09 20:00,10,13.78,13.78,13.78,13.78,5
20101201|2010-12-10 07:30,10,13.8,13.81,13.8,13.81,6
20101201|2010-12-10 08:00,10,13.81,13.81,13.81,13.81,4
20101201|2010-12-10 08:30,10,13.81,13.81,13.81,13.81,2
20101201|2010-12-10 09:00,10,13.81,13.81,13.79,13.79,4
20101201|2010-12-10 09:30,10,13.81,13.85,13.8,13.82,53
20101201|2010-12-10 10:00,10,13.82,13.82,13.82,13.82,45
20101201|2010-12-10 10:30,10,13.78,13.78,13.78,13.78,1
20101201|2010-12-10 11:00,10,13.82,13.82,13.82,13.82,1
20101201|2010-12-10 11:30,10,13.79,13.79,13.79,13.79,1
20101201|2010-12-10 13:00,10,13.8,13.83,13.8,13.8,5
20101201|2010-12-12 21:30,13,13.85,13.85,13.82,13.84,3
20101201|2010-12-13 08:30,13,13.84,13.84,13.84,13.84,3
20101201|2010-12-13 09:30,13,13.81,13.81,13.81,13.81,1
20101201|2010-12-13 10:00,13,13.8,13.82,13.79,13.82,23
20101201|2010-12-13 10:30,13,13.79,13.8,13.78,13.79,37
20101201|2010-12-13 11:00,13,13.8,13.82,13.8,13.8,11
20101201|2010-12-13 11:30,13,13.8,13.8,13.8,13.8,1
20101201|2010-12-13 12:00,13,13.81,13.81,13.81,13.81,1
20101201|2010-12-13 12:30,13,13.81,13.81,13.81,13.81,9
20101201|2010-12-13 13:00,13,13.82,13.82,13.82,13.82,10
20101201|2010-12-14 09:30,14,13.79,13.79,13.79,13.79,1
20101201|2010-12-14 10:00,14,13.81,13.81,13.8,13.8,6
20101201|2010-12-14 10:30,14,13.8,13.8,13.78,13.8,8
20101201|2010-12-14 11:00,14,13.78,13.78,13.78,13.78,1
20101201|2010-12-14 11:30,14,13.8,13.8,13.79,13.79,3
20101201|2010-12-14 12:30,14,13.78,13.78,13.78,13.78,2
20101201|2010-12-14 13:00,14,13.78,13.78,13.78,13.78,3
20101201|2010-12-14 13:30,14,13.78,13.78,13.78,13.78,2
20101201|2010-12-14 14:00,14,13.8,13.8,13.78,13.78,2
20101201|2010-12-14 15:30,14,13.78,13.78,13.78,13.78,2
20101201|2010-12-15 07:00,15,13.78,13.81,13.78,13.81,3
20101201|2010-12-15 08:30,15,13.78,13.79,13.78,13.79,3
20101201|2010-12-15 09:00,15,13.78,13.78,13.78,13.78,1
20101201|2010-12-15 09:30,15,13.78,13.79,13.78,13.78,28
20101201|2010-12-15 10:00,15,13.78,13.78,13.77,13.77,11
20101201|2010-12-15 10:30,15,13.77,13.79,13.77,13.79,5
20101201|2010-12-15 11:00,15,13.78,13.79,13.78,13.79,2
20101201|2010-12-15 12:00,15,13.78,13.79,13.78,13.78,10
20101201|2010-12-15 12:30,15,13.78,13.78,13.78,13.78,12
20101201|2010-12-15 14:30,15,13.78,13.78,13.78,13.78,1
20101201|2010-12-16 06:00,16,13.79,13.79,13.79,13.79,1
20101201|2010-12-16 06:30,16,13.8,13.8,13.8,13.8,2
20101201|2010-12-16 08:00,16,13.8,13.8,13.8,13.8,3
20101201|2010-12-16 08:30,16,13.81,13.81,13.79,13.79,6
20101201|2010-12-16 09:00,16,13.82,13.82,13.8,13.81,8
20101201|2010-12-16 09:30,16,13.8,13.8,13.78,13.78,7
20101201|2010-12-16 10:00,16,13.8,13.8,13.8,13.8,3
20101201|2010-12-16 10:30,16,13.79,13.79,13.78,13.78,24
20101201|2010-12-16 12:30,16,13.78,13.78,13.78,13.78,6
20101201|2010-12-16 13:00,16,13.8,13.8,13.78,13.78,13
20101201|2010-12-17 03:00,17,13.8,13.8,13.8,13.8,2
20101201|2010-12-17 07:00,17,13.78,13.78,13.78,13.78,1
20101201|2010-12-17 07:30,17,13.77,13.77,13.75,13.77,39
20101201|2010-12-17 08:00,17,13.77,13.77,13.77,13.77,10
20101201|2010-12-17 08:30,17,13.76,13.76,13.75,13.75,35
20101201|2010-12-17 09:00,17,13.78,13.78,13.73,13.75,48
20101201|2010-12-17 09:30,17,13.75,13.75,13.75,13.75,15
20101201|2010-12-17 10:00,17,13.75,13.75,13.75,13.75,40
20101201|2010-12-17 10:30,17,13.75,13.75,13.74,13.75,97
20101201|2010-12-17 11:30,17,13.75,13.75,13.75,13.75,10
20101201|2010-12-17 12:00,17,13.74,13.74,13.73,13.73,7
20101201|2010-12-17 12:30,17,13.73,13.73,13.73,13.73,12
20101201|2010-12-17 13:00,17,13.73,13.73,13.73,13.73,8
20101201|2010-12-17 13:30,17,13.73,13.73,13.73,13.73,3
20101201|2010-12-19 18:00,20,13.74,13.74,13.74,13.74,2
20101201|2010-12-20 09:00,20,13.74,13.75,13.74,13.75,9
20101201|2010-12-20 09:30,20,13.75,13.75,13.75,13.75,1
20101201|2010-12-20 10:00,20,13.75,13.76,13.75,13.76,5
20101201|2010-12-20 10:30,20,13.75,13.75,13.75,13.75,10
20101201|2010-12-20 11:30,20,13.74,13.74,13.74,13.74,2
20101201|2010-12-20 12:30,20,13.75,13.76,13.74,13.74,7
20101201|2010-12-21 09:00,21,13.73,13.73,13.73,13.73,11
20101201|2010-12-21 09:30,21,13.75,13.75,13.75,13.75,8
20101201|2010-12-21 10:00,21,13.75,13.75,13.75,13.75,5
20101201|2010-12-21 10:30,21,13.75,13.75,13.75,13.75,6
20101201|2010-12-21 11:30,21,13.74,13.74,13.74,13.74,1
20101201|2010-12-22 10:00,22,13.75,13.75,13.74,13.74,26
20101201|2010-12-22 10:30,22,13.75,13.75,13.75,13.75,1
20101201|2010-12-22 12:30,22,13.74,13.74,13.73,13.73,4
20101201|2010-12-23 09:30,23,13.73,13.73,13.73,13.73,9
20101201|2010-12-23 10:00,23,13.73,13.73,13.73,13.73,9
20101201|2010-12-23 10:30,23,13.73,13.75,13.73,13.74,4
20101201|2010-12-23 12:00,23,13.75,13.8,13.75,13.8,29
20101201|2010-12-23 12:30,23,13.8,13.8,13.8,13.8,11
20101201|2010-12-23 13:00,23,13.79,13.79,13.79,13.79,3
20101201|2010-12-23 13:30,23,13.81,13.81,13.81,13.81,3
20101201|2010-12-23 15:30,23,13.81,13.81,13.8,13.8,40
20101201|2010-12-26 17:30,27,13.84,13.84,13.84,13.84,2
20101201|2010-12-26 22:00,27,13.84,13.84,13.84,13.84,2
20101201|2010-12-26 22:30,27,13.85,13.85,13.85,13.85,1
20101201|2010-12-27 09:00,27,13.83,13.84,13.83,13.84,12
20101201|2010-12-27 10:00,27,13.81,13.84,13.8,13.84,15
20101201|2010-12-27 11:30,27,13.82,13.82,13.82,13.82,1
20101201|2010-12-28 07:30,28,13.82,13.82,13.82,13.82,1
20101201|2010-12-28 09:00,28,13.84,13.85,13.84,13.85,14
20101201|2010-12-28 11:00,28,13.83,13.83,13.83,13.83,1
20101201|2010-12-28 12:30,28,13.84,13.84,13.84,13.84,2
20101201|2010-12-28 13:30,28,13.83,13.83,13.82,13.82,4
20101201|2010-12-28 14:00,28,13.84,13.84,13.84,13.84,10
20101201|2010-12-28 23:00,29,13.85,13.85,13.85,13.85,2
20101201|2010-12-29 07:00,29,13.83,13.83,13.83,13.83,2
20101201|2010-12-29 08:00,29,13.84,13.85,13.84,13.85,6
20101201|2010-12-29 08:30,29,13.87,13.87,13.87,13.87,2
20101201|2010-12-29 09:00,29,13.87,13.87,13.87,13.87,5
20101201|2010-12-29 10:00,29,13.84,13.84,13.84,13.84,1
20101201|2010-12-29 10:30,29,13.86,13.88,13.85,13.85,12
20101201|2010-12-29 11:00,29,13.86,13.86,13.86,13.86,2
20101201|2010-12-29 11:30,29,13.86,13.86,13.86,13.86,8
20110201|2009-03-25 13:00,25,15.4,15.4,15.4,15.4,1
20110201|2009-06-22 09:30,22,15.35,15.35,15.35,15.35,1
20110201|2009-07-15 09:00,15,15.6,15.6,15.6,15.6,1
20110201|2009-07-17 13:00,17,15.95,15.95,15.95,15.95,1
20110201|2009-07-20 12:00,20,16.08,16.08,16.08,16.08,1
20110201|2009-07-21 08:30,21,16.13,16.13,16.13,16.13,1
20110201|2009-07-22 13:00,22,16.25,16.25,16.25,16.25,1
20110201|2009-07-31 07:30,31,16.1,16.1,16.1,16.1,1
20110201|2009-08-03 12:00,3,16.24,16.24,16.24,16.24,1
20110201|2009-08-03 12:30,3,16.1,16.1,16.1,16.1,1
20110201|2009-08-03 13:30,3,16.24,16.24,16.24,16.24,1
20110201|2009-08-04 12:30,4,15.99,15.99,15.99,15.99,1
20110201|2009-08-06 10:00,6,16.08,16.08,16.08,16.08,1
20110201|2009-08-19 10:30,19,16.02,16.02,16.02,16.02,1
20110201|2009-09-23 13:00,23,16,16,16,16,1
20110201|2009-10-06 12:30,6,15.9,15.9,15.9,15.9,2
20110201|2009-10-14 12:00,14,15.83,15.87,15.83,15.87,2
20110201|2009-10-14 12:30,14,15.85,15.98,15.85,15.98,3
20110201|2009-10-15 20:00,16,15.98,15.98,15.98,15.98,1
20110201|2009-10-16 11:30,16,15.78,15.78,15.78,15.78,1
20110201|2009-10-20 15:30,20,15.79,15.79,15.78,15.78,2
20110201|2009-10-22 13:00,22,15.9,15.9,15.81,15.81,2
20110201|2009-10-22 15:00,22,15.95,15.95,15.95,15.95,2
20110201|2009-10-23 13:00,23,15.86,15.86,15.86,15.86,1
20110201|2009-10-23 13:30,23,15.8,15.8,15.8,15.8,1
20110201|2009-10-29 12:30,29,15.95,15.95,15.95,15.95,1
20110201|2009-11-04 13:30,4,15.82,15.82,15.82,15.82,1
20110201|2009-11-05 10:30,5,15.85,15.85,15.85,15.85,1
20110201|2009-11-10 13:00,10,15.97,15.97,15.97,15.97,1
20110201|2009-11-11 13:00,11,15.82,15.82,15.82,15.82,1
20110201|2009-11-11 19:30,12,15.94,15.94,15.94,15.94,1
20110201|2009-11-20 13:00,20,15.99,15.99,15.85,15.85,3
20110201|2009-11-20 13:30,20,15.97,15.99,15.87,15.87,3
20110201|2009-11-23 10:00,23,15.9,15.9,15.9,15.9,1
20110201|2009-11-23 13:00,23,16,16,15.95,15.95,3
20110201|2009-11-24 10:00,24,15.95,15.96,15.95,15.96,2
20110201|2009-11-24 13:00,24,16.05,16.05,15.95,15.95,2
20110201|2009-11-25 12:00,25,16.03,16.05,16.03,16.05,2
20110201|2009-11-25 13:00,25,15.99,16.05,15.99,16.04,3
20110201|2009-12-16 10:00,16,15.85,15.87,15.85,15.87,2
20110201|2009-12-22 10:00,22,15.82,15.82,15.82,15.82,1
20110201|2009-12-29 11:30,29,15.86,15.86,15.86,15.86,1
20110201|2009-12-29 13:00,29,15.87,15.96,15.87,15.96,2
20110201|2010-01-05 12:30,5,15.8,15.8,15.8,15.8,1
20110201|2010-01-05 13:00,5,15.94,15.94,15.94,15.94,1
20110201|2010-01-06 09:30,6,15.83,15.83,15.83,15.83,1
20110201|2010-01-06 10:00,6,15.83,15.83,15.83,15.83,1
20110201|2010-01-06 14:00,6,15.83,15.83,15.83,15.83,1
20110201|2010-01-07 09:30,7,15.8,15.8,15.8,15.8,1
20110201|2010-01-07 13:00,7,15.78,15.78,15.78,15.78,1
20110201|2010-01-15 12:00,15,15.81,15.94,15.81,15.94,4
20110201|2010-01-20 13:30,20,15.9,15.9,15.9,15.9,1
20110201|2010-01-21 12:30,21,15.8,15.89,15.8,15.89,4
20110201|2010-01-22 12:00,22,15.8,15.8,15.8,15.8,1
20110201|2010-01-22 12:30,22,15.75,15.75,15.74,15.74,2
20110201|2010-01-22 13:30,22,15.5,15.5,15.5,15.5,1
20110201|2010-01-25 13:00,25,15.79,15.79,15.79,15.79,1
20110201|2010-01-26 13:00,26,15.67,15.67,15.67,15.67,1
20110201|2010-01-27 09:30,27,15.61,15.61,15.61,15.61,1
20110201|2010-01-27 13:00,27,15.69,15.69,15.6,15.6,2
20110201|2010-01-28 08:00,28,15.63,15.63,15.63,15.63,1
20110201|2010-01-31 17:30,1,15.35,15.35,15.35,15.35,17
20110201|2010-02-02 15:00,2,15.25,15.3,15.25,15.3,2
20110201|2010-02-02 17:30,3,15.25,15.25,15.25,15.25,1
20110201|2010-02-10 11:30,10,15.1,15.1,15.1,15.1,1
20110201|2010-02-16 14:30,16,15.1,15.1,15.1,15.1,1
20110201|2010-02-17 10:00,17,15,15,15,15,1
20110201|2010-02-19 12:00,19,14.8,14.8,14.8,14.8,1
20110201|2010-02-19 13:00,19,14.9,14.9,14.9,14.9,1
20110201|2010-02-26 12:00,26,14.5,14.5,14.5,14.5,1
20110201|2010-02-26 12:30,26,14.36,14.36,14.36,14.36,3
20110201|2010-03-01 11:30,1,14.4,14.4,14.4,14.4,1
20110201|2010-03-01 13:00,1,14.36,14.36,14.36,14.36,2
20110201|2010-03-02 09:30,2,14.31,14.31,14.31,14.31,1
20110201|2010-03-02 12:30,2,14.35,14.35,14.35,14.35,1
20110201|2010-03-03 07:00,3,14.35,14.35,14.35,14.35,1
20110201|2010-03-08 11:00,8,14.2,14.2,14.2,14.2,1
20110201|2010-03-08 13:00,8,14.2,14.2,14.2,14.2,1
20110201|2010-03-09 09:30,9,14.2,14.2,14.2,14.2,1
20110201|2010-03-10 09:00,10,14.15,14.15,14.15,14.15,1
20110201|2010-03-10 09:30,10,14.1,14.1,14.1,14.1,1
20110201|2010-03-10 11:00,10,14.1,14.1,14.1,14.1,1
20110201|2010-03-10 12:00,10,14.05,14.05,14.05,14.05,1
20110201|2010-03-11 07:00,11,14.2,14.2,14.2,14.2,1
20110201|2010-03-15 10:00,15,14.2,14.2,14.2,14.2,1
20110201|2010-03-15 11:00,15,14.2,14.2,14.2,14.2,2
20110201|2010-03-15 14:00,15,14.25,14.25,14.25,14.25,1
20110201|2010-03-18 10:30,18,14.05,14.05,14.05,14.05,1
20110201|2010-03-18 12:00,18,14.06,14.06,14.06,14.06,1
20110201|2010-03-22 10:30,22,14,14,14,14,1
20110201|2010-03-22 14:00,22,13.92,13.92,13.92,13.92,1
20110201|2010-03-23 12:30,23,13.88,13.88,13.88,13.88,1
20110201|2010-03-23 13:30,23,13.91,13.91,13.91,13.91,1
20110201|2010-03-23 14:00,23,13.91,13.91,13.91,13.91,1
20110201|2010-03-24 09:00,24,13.92,13.92,13.92,13.92,1
20110201|2010-03-24 11:00,24,14,14.15,14,14.15,2
20110201|2010-03-24 18:00,25,14.1,14.1,14.1,14.1,1
20110201|2010-03-24 20:30,25,14.14,14.14,14.14,14.14,1
20110201|2010-03-24 21:00,25,14.15,14.15,14.15,14.15,1
20110201|2010-03-26 10:30,26,14.28,14.28,14.28,14.28,3
20110201|2010-03-26 12:30,26,14.32,14.32,14.32,14.32,1
20110201|2010-03-30 09:00,30,14.44,14.44,14.44,14.44,1
20110201|2010-03-31 10:30,31,14.4,14.4,14.4,14.4,1
20110201|2010-03-31 11:00,31,14.42,14.42,14.42,14.42,5
20110201|2010-03-31 11:30,31,14.4,14.4,14.37,14.37,2
20110201|2010-04-05 09:30,5,14.41,14.41,14.41,14.41,1
20110201|2010-04-06 08:00,6,14.52,14.52,14.52,14.52,1
20110201|2010-04-09 11:00,9,14.51,14.51,14.51,14.51,1
20110201|2010-04-12 14:30,12,14.55,14.55,14.55,14.55,1
20110201|2010-04-13 08:30,13,14.55,14.55,14.55,14.55,1
20110201|2010-04-13 09:00,13,14.57,14.57,14.57,14.57,1
20110201|2010-04-13 10:00,13,14.55,14.55,14.55,14.55,10
20110201|2010-04-13 10:30,13,14.5,14.5,14.5,14.5,2
20110201|2010-04-13 14:30,13,14.4,14.4,14.4,14.4,1
20110201|2010-04-14 12:00,14,14.51,14.51,14.51,14.51,3
20110201|2010-04-14 12:30,14,14.51,14.51,14.51,14.51,1
20110201|2010-04-15 10:30,15,14.62,14.62,14.62,14.62,1
20110201|2010-04-15 11:30,15,14.6,14.6,14.6,14.6,1
20110201|2010-04-15 13:00,15,14.6,14.6,14.6,14.6,4
20110201|2010-04-16 09:30,16,14.52,14.52,14.52,14.52,2
20110201|2010-04-16 12:30,16,14.61,14.61,14.61,14.61,1
20110201|2010-04-19 11:30,19,14.63,14.63,14.63,14.63,1
20110201|2010-04-19 12:00,19,14.65,14.65,14.65,14.65,3
20110201|2010-04-19 12:30,19,14.65,14.65,14.65,14.65,2
20110201|2010-04-20 10:30,20,14.63,14.63,14.63,14.63,1
20110201|2010-04-20 12:00,20,14.59,14.59,14.59,14.59,1
20110201|2010-04-22 12:30,22,14.5,14.5,14.5,14.5,1
20110201|2010-04-23 10:00,23,14.47,14.47,14.47,14.47,1
20110201|2010-04-23 11:00,23,14.46,14.47,14.46,14.47,3
20110201|2010-04-23 13:00,23,14.43,14.43,14.43,14.43,1
20110201|2010-04-23 13:30,23,14.42,14.42,14.42,14.42,1
20110201|2010-04-26 22:30,27,14.55,14.55,14.46,14.46,2
20110201|2010-05-03 10:00,3,14.55,14.55,14.55,14.55,1
20110201|2010-05-04 08:30,4,14.56,14.56,14.56,14.56,1
20110201|2010-05-05 09:00,5,14.56,14.56,14.56,14.56,1
20110201|2010-05-06 09:00,6,14.6,14.6,14.56,14.56,2
20110201|2010-05-06 14:00,6,14.58,14.58,14.58,14.58,1
20110201|2010-05-07 09:00,7,14.61,14.61,14.61,14.61,1
20110201|2010-05-07 11:00,7,14.75,14.8,14.75,14.8,3
20110201|2010-05-10 08:30,10,14.8,14.8,14.8,14.8,1
20110201|2010-05-11 10:00,11,14.63,14.63,14.63,14.63,1
20110201|2010-05-14 10:30,14,14.8,14.8,14.8,14.8,1
20110201|2010-05-17 10:00,17,14.8,14.8,14.8,14.8,1
20110201|2010-05-17 10:30,17,14.8,14.8,14.8,14.8,4
20110201|2010-05-18 09:00,18,14.8,14.8,14.8,14.8,1
20110201|2010-05-18 10:30,18,14.8,14.8,14.8,14.8,1
20110201|2010-05-19 08:00,19,14.63,14.63,14.63,14.63,3
20110201|2010-05-19 09:00,19,14.65,14.65,14.65,14.65,1
20110201|2010-05-19 11:00,19,14.7,14.75,14.7,14.75,2
20110201|2010-05-19 14:00,19,14.63,14.63,14.63,14.63,1
20110201|2010-05-20 09:00,20,14.65,14.65,14.65,14.65,1
20110201|2010-05-20 10:30,20,14.65,14.65,14.65,14.65,1
20110201|2010-05-21 12:00,21,14.65,14.65,14.65,14.65,1
20110201|2010-05-24 08:00,24,14.65,14.65,14.65,14.65,1
20110201|2010-05-24 12:00,24,14.63,14.63,14.63,14.63,2
20110201|2010-05-24 12:30,24,14.63,14.63,14.63,14.63,1
20110201|2010-05-25 06:30,25,14.63,14.63,14.63,14.63,1
20110201|2010-05-25 08:00,25,14.65,14.65,14.65,14.65,1
20110201|2010-05-25 08:30,25,14.63,14.63,14.63,14.63,1
20110201|2010-05-25 10:00,25,14.63,14.63,14.63,14.63,1
20110201|2010-05-25 11:30,25,14.63,14.63,14.6,14.6,16
20110201|2010-05-25 12:00,25,14.6,14.6,14.6,14.6,4
20110201|2010-05-25 12:30,25,14.6,14.6,14.6,14.6,1
20110201|2010-05-25 13:00,25,14.65,14.65,14.65,14.65,1
20110201|2010-05-25 15:00,25,14.65,14.65,14.65,14.65,1
20110201|2010-05-26 10:00,26,14.64,14.64,14.64,14.64,1
20110201|2010-05-26 11:00,26,14.65,14.65,14.65,14.65,1
20110201|2010-05-26 12:00,26,14.65,14.65,14.65,14.65,2
20110201|2010-05-27 11:30,27,14.75,14.75,14.75,14.75,2
20110201|2010-05-27 12:00,27,14.75,14.75,14.75,14.75,1
20110201|2010-05-27 14:30,27,14.7,14.7,14.7,14.7,1
20110201|2010-05-28 10:30,28,14.65,14.65,14.65,14.65,1
20110201|2010-05-28 11:30,28,14.6,14.6,14.6,14.6,2
20110201|2010-05-28 13:00,28,14.6,14.6,14.6,14.6,1
20110201|2010-06-01 06:00,1,14.61,14.61,14.6,14.6,4
20110201|2010-06-01 06:30,1,14.6,14.6,14.6,14.6,2
20110201|2010-06-01 07:00,1,14.59,14.59,14.58,14.58,25
20110201|2010-06-01 10:30,1,14.57,14.57,14.56,14.56,6
20110201|2010-06-02 09:00,2,14.62,14.62,14.62,14.62,1
20110201|2010-06-02 11:00,2,14.6,14.6,14.6,14.6,1
20110201|2010-06-03 09:00,3,14.62,14.62,14.62,14.62,1
20110201|2010-06-03 11:30,3,14.6,14.6,14.59,14.59,4
20110201|2010-06-03 12:30,3,14.59,14.59,14.59,14.59,2
20110201|2010-06-04 09:30,4,14.61,14.61,14.61,14.61,1
20110201|2010-06-04 10:30,4,14.6,14.6,14.6,14.6,5
20110201|2010-06-04 11:00,4,14.6,14.6,14.6,14.6,2
20110201|2010-06-04 12:00,4,14.6,14.6,14.6,14.6,2
20110201|2010-06-07 08:30,7,14.6,14.6,14.6,14.6,1
20110201|2010-06-07 09:00,7,14.59,14.59,14.59,14.59,3
20110201|2010-06-07 10:00,7,14.6,14.6,14.6,14.6,5
20110201|2010-06-07 10:30,7,14.6,14.6,14.6,14.6,1
20110201|2010-06-07 13:00,7,14.6,14.65,14.6,14.65,5
20110201|2010-06-07 15:30,7,14.6,14.6,14.6,14.6,1
20110201|2010-06-08 09:00,8,14.6,14.6,14.6,14.6,4
20110201|2010-06-08 10:00,8,14.59,14.59,14.59,14.59,5
20110201|2010-06-08 11:00,8,14.58,14.58,14.58,14.58,4
20110201|2010-06-08 12:30,8,14.58,14.58,14.58,14.58,1
20110201|2010-06-08 13:00,8,14.58,14.58,14.58,14.58,4
20110201|2010-06-08 13:30,8,14.57,14.57,14.57,14.57,5
20110201|2010-06-08 14:00,8,14.56,14.56,14.56,14.56,1
20110201|2010-06-10 09:00,10,14.5,14.5,14.5,14.5,1
20110201|2010-06-10 11:00,10,14.5,14.62,14.5,14.62,2
20110201|2010-06-10 11:30,10,14.62,14.62,14.62,14.62,5
20110201|2010-06-10 13:00,10,14.57,14.57,14.57,14.57,5
20110201|2010-06-11 09:00,11,14.51,14.51,14.51,14.51,1
20110201|2010-06-15 09:30,15,14.55,14.55,14.55,14.55,1
20110201|2010-06-15 10:30,15,14.52,14.55,14.52,14.55,6
20110201|2010-06-15 11:30,15,14.55,14.6,14.55,14.6,5
20110201|2010-06-16 10:30,16,14.6,14.62,14.6,14.62,10
20110201|2010-06-16 12:00,16,14.62,14.62,14.62,14.62,1
20110201|2010-06-16 14:00,16,14.62,14.62,14.62,14.62,1
20110201|2010-06-17 12:00,17,14.55,14.55,14.55,14.55,1
20110201|2010-06-18 10:00,18,14.55,14.55,14.53,14.53,3
20110201|2010-06-18 10:30,18,14.52,14.52,14.52,14.52,1
20110201|2010-06-18 11:00,18,14.55,14.55,14.55,14.55,1
20110201|2010-06-21 10:00,21,14.52,14.52,14.52,14.52,1
20110201|2010-06-21 12:00,21,14.54,14.55,14.54,14.54,5
20110201|2010-06-21 12:30,21,14.52,14.52,14.52,14.52,1
20110201|2010-06-22 08:00,22,14.45,14.45,14.45,14.45,1
20110201|2010-06-22 09:30,22,14.41,14.43,14.41,14.43,2
20110201|2010-06-22 10:30,22,14.45,14.45,14.45,14.45,1
20110201|2010-06-22 13:00,22,14.5,14.5,14.5,14.5,1
20110201|2010-06-22 14:00,22,14.47,14.47,14.47,14.47,1
20110201|2010-06-23 13:30,23,14.43,14.43,14.43,14.43,1
20110201|2010-06-23 14:30,23,14.44,14.44,14.44,14.44,1
20110201|2010-06-24 11:30,24,14.4,14.4,14.4,14.4,1
20110201|2010-06-24 12:30,24,14.38,14.38,14.38,14.38,1
20110201|2010-06-25 08:00,25,14.2,14.2,14.2,14.2,1
20110201|2010-06-25 09:00,25,14.28,14.28,14.28,14.28,1
20110201|2010-06-25 09:30,25,14.38,14.38,14.38,14.38,2
20110201|2010-06-25 10:00,25,14.4,14.4,14.4,14.4,10
20110201|2010-06-25 12:30,25,14.33,14.33,14.33,14.33,2
20110201|2010-06-28 10:30,28,14.29,14.29,14.28,14.28,2
20110201|2010-06-28 12:00,28,14.28,14.28,14.28,14.28,1
20110201|2010-06-29 10:00,29,14.34,14.35,14.34,14.35,4
20110201|2010-06-29 10:30,29,14.4,14.4,14.4,14.4,9
20110201|2010-06-29 11:30,29,14.39,14.39,14.39,14.39,3
20110201|2010-06-29 12:30,29,14.4,14.4,14.4,14.4,1
20110201|2010-06-29 14:30,29,14.33,14.33,14.33,14.33,1
20110201|2010-06-30 08:30,30,14.4,14.4,14.4,14.4,2
20110201|2010-06-30 09:00,30,14.42,14.42,14.35,14.36,11
20110201|2010-06-30 10:30,30,14.39,14.4,14.39,14.4,5
20110201|2010-06-30 11:00,30,14.4,14.4,14.4,14.4,1
20110201|2010-06-30 12:30,30,14.4,14.42,14.4,14.42,5
20110201|2010-06-30 13:30,30,14.4,14.4,14.4,14.4,1
20110201|2010-06-30 14:30,30,14.42,14.42,14.42,14.42,1
20110201|2010-07-01 07:30,1,14.42,14.45,14.42,14.45,6
20110201|2010-07-01 08:30,1,14.44,14.45,14.44,14.45,5
20110201|2010-07-01 09:30,1,14.45,14.45,14.45,14.45,2
20110201|2010-07-01 10:30,1,14.48,14.48,14.48,14.48,7
20110201|2010-07-01 12:00,1,14.4,14.4,14.4,14.4,1
20110201|2010-07-02 07:00,2,14.49,14.5,14.49,14.5,4
20110201|2010-07-02 07:30,2,14.5,14.5,14.5,14.5,6
20110201|2010-07-02 10:30,2,14.45,14.45,14.45,14.45,9
20110201|2010-07-02 13:00,2,14.4,14.4,14.38,14.38,2
20110201|2010-07-06 09:00,6,14.48,14.5,14.48,14.5,3
20110201|2010-07-06 10:30,6,14.5,14.5,14.5,14.5,1
20110201|2010-07-06 12:00,6,14.5,14.5,14.5,14.5,1
20110201|2010-07-07 12:00,7,14.46,14.48,14.46,14.48,7
20110201|2010-07-08 09:00,8,14.48,14.48,14.48,14.48,1
20110201|2010-07-08 10:00,8,14.48,14.5,14.48,14.5,27
20110201|2010-07-08 12:00,8,14.5,14.5,14.5,14.5,1
20110201|2010-07-08 13:00,8,14.48,14.52,14.48,14.52,13
20110201|2010-07-08 14:00,8,14.52,14.52,14.52,14.52,1
20110201|2010-07-09 09:30,9,14.51,14.51,14.51,14.51,1
20110201|2010-07-09 10:30,9,14.49,14.49,14.48,14.48,6
20110201|2010-07-09 11:00,9,14.48,14.48,14.48,14.48,1
20110201|2010-07-09 11:30,9,14.47,14.47,14.47,14.47,1
20110201|2010-07-09 13:00,9,14.5,14.5,14.4,14.4,2
20110201|2010-07-12 12:00,12,14.45,14.45,14.45,14.45,1
20110201|2010-07-12 13:00,12,14.4,14.4,14.4,14.4,1
20110201|2010-07-14 09:00,14,14.4,14.4,14.4,14.4,3
20110201|2010-07-14 09:30,14,14.45,14.45,14.45,14.45,1
20110201|2010-07-14 11:00,14,14.42,14.42,14.42,14.42,1
20110201|2010-07-14 11:30,14,14.4,14.4,14.4,14.4,2
20110201|2010-07-14 12:30,14,14.4,14.4,14.4,14.4,1
20110201|2010-07-14 14:00,14,14.45,14.47,14.45,14.47,3
20110201|2010-07-14 15:00,14,14.43,14.43,14.43,14.43,1
20110201|2010-07-15 07:30,15,14.49,14.5,14.49,14.5,7
20110201|2010-07-15 08:30,15,14.5,14.5,14.5,14.5,4
20110201|2010-07-15 09:00,15,14.5,14.5,14.5,14.5,10
20110201|2010-07-15 09:30,15,14.43,14.43,14.43,14.43,2
20110201|2010-07-15 10:00,15,14.44,14.44,14.43,14.43,40
20110201|2010-07-15 10:30,15,14.52,14.52,14.5,14.52,7
20110201|2010-07-15 11:30,15,14.6,14.6,14.6,14.6,1
20110201|2010-07-15 12:00,15,14.5,14.5,14.5,14.5,6
20110201|2010-07-15 12:30,15,14.5,14.5,14.5,14.5,6
20110201|2010-07-16 13:30,16,14.4,14.4,14.4,14.4,1
20110201|2010-07-19 09:30,19,14.42,14.42,14.42,14.42,2
20110201|2010-07-19 10:00,19,14.42,14.42,14.42,14.42,1
20110201|2010-07-19 11:00,19,14.42,14.42,14.42,14.42,3
20110201|2010-07-19 14:00,19,14.4,14.4,14.4,14.4,1
20110201|2010-07-20 12:00,20,14.4,14.4,14.4,14.4,3
20110201|2010-07-20 12:30,20,14.37,14.37,14.37,14.37,1
20110201|2010-07-21 08:00,21,14.37,14.37,14.37,14.37,1
20110201|2010-07-21 10:00,21,14.37,14.37,14.37,14.37,3
20110201|2010-07-21 11:00,21,14.32,14.32,14.32,14.32,4
20110201|2010-07-22 07:00,22,14.3,14.34,14.3,14.34,2
20110201|2010-07-22 10:00,22,14.32,14.32,14.32,14.32,5
20110201|2010-07-22 12:00,22,14.25,14.25,14.25,14.25,1
20110201|2010-07-23 10:30,23,14.26,14.27,14.26,14.27,3
20110201|2010-07-23 12:30,23,14.27,14.27,14.27,14.27,2
20110201|2010-07-26 09:30,26,14.29,14.29,14.29,14.29,1
20110201|2010-07-26 10:00,26,14.27,14.27,14.27,14.27,2
20110201|2010-07-26 11:00,26,14.29,14.29,14.29,14.29,1
20110201|2010-07-26 11:30,26,14.3,14.3,14.3,14.3,4
20110201|2010-07-27 08:30,27,14.37,14.39,14.37,14.39,3
20110201|2010-07-27 09:00,27,14.4,14.4,14.4,14.4,3
20110201|2010-07-27 09:30,27,14.45,14.45,14.4,14.45,7
20110201|2010-07-27 10:00,27,14.4,14.4,14.4,14.4,4
20110201|2010-07-27 11:00,27,14.4,14.4,14.4,14.4,1
20110201|2010-07-27 12:00,27,14.4,14.4,14.4,14.4,4
20110201|2010-07-27 13:00,27,14.4,14.4,14.4,14.4,3
20110201|2010-07-28 09:00,28,14.4,14.4,14.4,14.4,4
20110201|2010-07-28 10:30,28,14.36,14.36,14.36,14.36,1
20110201|2010-07-28 11:00,28,14.36,14.36,14.36,14.36,2
20110201|2010-07-28 11:30,28,14.29,14.3,14.29,14.3,5
20110201|2010-07-28 12:00,28,14.3,14.3,14.3,14.3,1
20110201|2010-07-28 12:30,28,14.37,14.37,14.37,14.37,1
20110201|2010-07-28 13:00,28,14.37,14.37,14.37,14.37,1
20110201|2010-07-28 15:30,28,14.29,14.29,14.29,14.29,1
20110201|2010-07-29 09:30,29,14.37,14.37,14.37,14.37,1
20110201|2010-07-29 10:00,29,14.32,14.32,14.32,14.32,1
20110201|2010-07-29 11:00,29,14.37,14.37,14.37,14.37,2
20110201|2010-07-29 11:30,29,14.37,14.37,14.37,14.37,4
20110201|2010-07-29 12:00,29,14.37,14.4,14.37,14.37,5
20110201|2010-07-29 12:30,29,14.37,14.37,14.37,14.37,2
20110201|2010-07-30 09:00,30,14.37,14.37,14.37,14.37,2
20110201|2010-07-30 10:00,30,14.32,14.32,14.32,14.32,6
20110201|2010-07-30 10:30,30,14.32,14.32,14.3,14.3,5
20110201|2010-07-30 13:00,30,14.35,14.35,14.35,14.35,1
20110201|2010-08-02 07:30,2,14.39,14.39,14.39,14.39,2
20110201|2010-08-02 10:30,2,14.32,14.32,14.3,14.3,7
20110201|2010-08-02 11:00,2,14.3,14.3,14.3,14.3,2
20110201|2010-08-02 12:00,2,14.35,14.35,14.35,14.35,3
20110201|2010-08-02 12:30,2,14.35,14.35,14.35,14.35,3
20110201|2010-08-02 14:30,2,14.35,14.35,14.35,14.35,2
20110201|2010-08-03 09:00,3,14.35,14.35,14.35,14.35,1
20110201|2010-08-03 09:30,3,14.35,14.35,14.35,14.35,3
20110201|2010-08-03 10:00,3,14.37,14.4,14.37,14.39,16
20110201|2010-08-03 10:30,3,14.37,14.37,14.32,14.32,18
20110201|2010-08-03 11:00,3,14.32,14.35,14.32,14.35,13
20110201|2010-08-03 11:30,3,14.35,14.35,14.35,14.35,1
20110201|2010-08-03 12:00,3,14.3,14.3,14.3,14.3,5
20110201|2010-08-03 12:30,3,14.3,14.3,14.29,14.3,4
20110201|2010-08-03 13:00,3,14.3,14.35,14.3,14.35,5
20110201|2010-08-04 07:30,4,14.3,14.3,14.3,14.3,1
20110201|2010-08-04 09:00,4,14.3,14.3,14.3,14.3,2
20110201|2010-08-04 10:00,4,14.3,14.3,14.28,14.28,12
20110201|2010-08-04 10:30,4,14.27,14.27,14.25,14.25,8
20110201|2010-08-04 11:00,4,14.25,14.25,14.25,14.25,1
20110201|2010-08-04 14:00,4,14.28,14.28,14.28,14.28,1
20110201|2010-08-04 14:30,4,14.29,14.3,14.29,14.3,5
20110201|2010-08-04 19:00,5,14.27,14.27,14.27,14.27,1
20110201|2010-08-05 07:00,5,14.25,14.25,14.25,14.25,1
20110201|2010-08-05 09:30,5,14.26,14.26,14.25,14.25,3
20110201|2010-08-05 10:00,5,14.26,14.26,14.25,14.25,8
20110201|2010-08-05 12:30,5,14.22,14.22,14.22,14.22,2
20110201|2010-08-05 13:00,5,14.2,14.2,14.17,14.17,5
20110201|2010-08-05 17:30,6,14.21,14.21,14.21,14.21,1
20110201|2010-08-05 21:30,6,14.21,14.21,14.21,14.21,1
20110201|2010-08-06 08:30,6,14.21,14.21,14.21,14.21,1
20110201|2010-08-06 11:00,6,14.2,14.2,14.2,14.2,4
20110201|2010-08-06 11:30,6,14.2,14.2,14.2,14.2,3
20110201|2010-08-06 13:30,6,14.16,14.16,14.16,14.16,1
20110201|2010-08-09 08:00,9,14.2,14.2,14.2,14.2,10
20110201|2010-08-09 10:00,9,14.19,14.21,14.19,14.21,9
20110201|2010-08-09 10:30,9,14.21,14.25,14.21,14.22,19
20110201|2010-08-09 11:00,9,14.2,14.21,14.2,14.21,7
20110201|2010-08-09 12:00,9,14.22,14.23,14.22,14.23,5
20110201|2010-08-10 09:00,10,14.23,14.24,14.23,14.24,11
20110201|2010-08-10 10:00,10,14.23,14.23,14.23,14.23,2
20110201|2010-08-10 10:30,10,14.23,14.23,14.23,14.23,6
20110201|2010-08-10 12:00,10,14.23,14.23,14.23,14.23,1
20110201|2010-08-10 12:30,10,14.24,14.24,14.23,14.24,8
20110201|2010-08-11 09:00,11,14.2,14.2,14.2,14.2,20
20110201|2010-08-11 09:30,11,14.19,14.19,14.19,14.19,5
20110201|2010-08-11 10:00,11,14.21,14.21,14.2,14.2,2
20110201|2010-08-11 10:30,11,14.24,14.24,14.24,14.24,1
20110201|2010-08-11 11:00,11,14.24,14.24,14.24,14.24,1
20110201|2010-08-11 14:30,11,14.24,14.24,14.24,14.24,1
20110201|2010-08-12 09:30,12,14.24,14.24,14.24,14.24,8
20110201|2010-08-12 10:00,12,14.24,14.24,14.24,14.24,1
20110201|2010-08-12 12:00,12,14.24,14.24,14.24,14.24,1
20110201|2010-08-12 13:00,12,14.22,14.22,14.22,14.22,2
20110201|2010-08-12 13:30,12,14.2,14.2,14.2,14.2,1
20110201|2010-08-12 14:00,12,14.2,14.2,14.2,14.2,1
20110201|2010-08-12 14:30,12,14.2,14.2,14.18,14.18,2
20110201|2010-08-13 06:00,13,14.18,14.18,14.18,14.18,1
20110201|2010-08-13 08:00,13,14.16,14.16,14.16,14.16,1
20110201|2010-08-13 09:30,13,14.16,14.16,14.16,14.16,2
20110201|2010-08-13 10:00,13,14.16,14.16,14.16,14.16,6
20110201|2010-08-13 10:30,13,14.18,14.18,14.16,14.16,11
20110201|2010-08-13 11:00,13,14.1,14.1,14.1,14.1,1
20110201|2010-08-16 09:30,16,14.1,14.1,14.1,14.1,1
20110201|2010-08-16 10:30,16,14.1,14.1,14.1,14.1,2
20110201|2010-08-16 11:30,16,14.1,14.1,14.1,14.1,2
20110201|2010-08-16 12:00,16,14.06,14.06,14.06,14.06,1
20110201|2010-08-16 13:00,16,14.08,14.08,14.08,14.08,4
20110201|2010-08-17 09:00,17,14.1,14.1,14.1,14.1,2
20110201|2010-08-17 09:30,17,14.11,14.11,14.11,14.11,3
20110201|2010-08-17 10:00,17,14.1,14.1,14.1,14.1,2
20110201|2010-08-17 10:30,17,14.1,14.1,14.1,14.1,2
20110201|2010-08-17 11:30,17,14.1,14.1,14.1,14.1,4
20110201|2010-08-17 12:30,17,14.1,14.1,14.1,14.1,2
20110201|2010-08-17 13:00,17,14.08,14.08,14.08,14.08,2
20110201|2010-08-17 15:30,17,14.08,14.08,14.08,14.08,2
20110201|2010-08-17 18:00,18,14.1,14.1,14.1,14.1,4
20110201|2010-08-18 09:30,18,14.1,14.1,14.1,14.1,1
20110201|2010-08-18 10:00,18,14.08,14.1,14.08,14.1,12
20110201|2010-08-18 10:30,18,14.1,14.1,14.1,14.1,7
20110201|2010-08-18 11:00,18,14.1,14.1,14.1,14.1,2
20110201|2010-08-18 12:30,18,14.08,14.08,14.08,14.08,2
20110201|2010-08-18 13:30,18,14.1,14.1,14.1,14.1,2
20110201|2010-08-19 08:00,19,14.09,14.09,14.09,14.09,3
20110201|2010-08-19 08:30,19,14.09,14.1,14.09,14.1,14
20110201|2010-08-19 09:30,19,14.08,14.08,14.05,14.05,6
20110201|2010-08-19 10:00,19,14.03,14.03,14.02,14.02,5
20110201|2010-08-19 11:30,19,14.08,14.09,14.06,14.06,5
20110201|2010-08-19 12:00,19,14.03,14.03,14.03,14.03,2
20110201|2010-08-19 13:00,19,14.09,14.09,14.09,14.09,16
20110201|2010-08-19 14:00,19,14.08,14.08,14.02,14.02,3
20110201|2010-08-20 07:30,20,14.05,14.05,14.05,14.05,1
20110201|2010-08-20 08:00,20,14.05,14.05,14.05,14.05,1
20110201|2010-08-20 09:30,20,14.05,14.05,14.05,14.05,1
20110201|2010-08-20 10:30,20,14.05,14.05,14.05,14.05,1
20110201|2010-08-20 11:30,20,14.05,14.05,14.05,14.05,1
20110201|2010-08-23 09:00,23,14.05,14.05,14.05,14.05,5
20110201|2010-08-23 10:30,23,14,14,14,14,4
20110201|2010-08-23 11:00,23,14,14,14,14,1
20110201|2010-08-24 08:30,24,14,14,14,14,10
20110201|2010-08-24 09:30,24,14,14,14,14,1
20110201|2010-08-24 10:00,24,13.99,14,13.99,14,5
20110201|2010-08-24 10:30,24,14,14,14,14,1
20110201|2010-08-24 11:00,24,14.02,14.05,14.02,14.05,11
20110201|2010-08-24 13:00,24,14.05,14.1,14.05,14.1,3
20110201|2010-08-25 10:30,25,14.05,14.05,14.05,14.05,13
20110201|2010-08-25 11:00,25,14.05,14.05,14.05,14.05,1
20110201|2010-08-25 11:30,25,14.05,14.05,14.05,14.05,10
20110201|2010-08-25 21:30,26,14.03,14.03,14.03,14.03,1
20110201|2010-08-26 08:30,26,14.05,14.05,14.05,14.05,1
20110201|2010-08-26 10:00,26,14.07,14.07,14.07,14.07,1
20110201|2010-08-26 10:30,26,14.07,14.07,14.07,14.07,2
20110201|2010-08-26 11:00,26,14.05,14.05,14.05,14.05,10
20110201|2010-08-26 11:30,26,14.05,14.05,14.05,14.05,5
20110201|2010-08-26 13:00,26,14.05,14.07,14.05,14.07,5
20110201|2010-08-26 14:00,26,14.05,14.05,14.05,14.05,1
20110201|2010-08-26 15:00,26,14.05,14.05,14.05,14.05,1
20110201|2010-08-27 05:30,27,14.03,14.03,14,14,11
20110201|2010-08-27 09:00,27,14,14,13.99,13.99,4
20110201|2010-08-27 09:30,27,14,14,14,14,16
20110201|2010-08-27 10:00,27,14,14,14,14,19
20110201|2010-08-27 11:30,27,14,14,14,14,1
20110201|2010-08-27 12:30,27,14,14,14,14,1
20110201|2010-08-27 13:00,27,13.98,14,13.98,14,24
20110201|2010-08-27 13:30,27,14,14.1,14,14.1,30
20110201|2010-08-29 21:00,30,14,14,14,14,1
20110201|2010-08-29 21:30,30,13.98,13.98,13.98,13.98,8
20110201|2010-08-30 08:30,30,14,14,14,14,6
20110201|2010-08-30 09:30,30,13.98,14,13.98,14,48
20110201|2010-08-30 10:30,30,14.05,14.05,14,14,5
20110201|2010-08-30 11:00,30,14,14,14,14,1
20110201|2010-08-30 11:30,30,14.05,14.05,14,14,7
20110201|2010-08-30 12:30,30,14,14,14,14,3
20110201|2010-08-31 09:00,31,14.01,14.01,14.01,14.01,1
20110201|2010-08-31 09:30,31,14.02,14.02,14.02,14.02,3
20110201|2010-08-31 10:00,31,14.02,14.02,14.02,14.02,2
20110201|2010-08-31 10:30,31,14.02,14.02,14.02,14.02,3
20110201|2010-08-31 12:00,31,14.02,14.02,14.02,14.02,1
20110201|2010-08-31 12:30,31,13.98,13.98,13.98,13.98,2
20110201|2010-08-31 13:00,31,14.02,14.02,14.02,14.02,1
20110201|2010-08-31 14:30,31,14.02,14.02,14.02,14.02,2
20110201|2010-08-31 15:30,31,14.04,14.04,14.02,14.02,3
20110201|2010-09-01 09:00,1,14.04,14.04,14.04,14.04,1
20110201|2010-09-01 09:30,1,14.02,14.03,14.02,14.02,7
20110201|2010-09-01 10:00,1,14.02,14.02,14.02,14.02,4
20110201|2010-09-01 10:30,1,14.02,14.02,14.02,14.02,1
20110201|2010-09-01 11:00,1,14,14,14,14,1
20110201|2010-09-01 12:30,1,13.98,13.98,13.93,13.93,2
20110201|2010-09-01 13:00,1,14,14,14,14,1
20110201|2010-09-01 14:00,1,14,14,14,14,1
20110201|2010-09-02 07:00,2,13.93,13.93,13.93,13.93,1
20110201|2010-09-02 09:30,2,13.95,13.95,13.95,13.95,1
20110201|2010-09-02 10:00,2,13.93,13.93,13.93,13.93,1
20110201|2010-09-02 11:00,2,13.94,13.94,13.94,13.94,9
20110201|2010-09-02 11:30,2,13.94,13.94,13.93,13.93,3
20110201|2010-09-02 13:00,2,13.9,13.9,13.9,13.9,1
20110201|2010-09-02 17:00,3,13.88,13.88,13.87,13.87,14
20110201|2010-09-02 20:30,3,13.87,13.87,13.87,13.87,9
20110201|2010-09-03 08:00,3,13.9,13.9,13.9,13.9,2
20110201|2010-09-03 08:30,3,13.9,13.9,13.8,13.8,7
20110201|2010-09-03 09:00,3,13.75,13.75,13.75,13.75,4
20110201|2010-09-03 09:30,3,13.8,13.8,13.8,13.8,2
20110201|2010-09-03 10:00,3,13.8,13.8,13.79,13.8,11
20110201|2010-09-03 10:30,3,13.8,13.8,13.8,13.8,10
20110201|2010-09-03 11:00,3,13.8,13.8,13.8,13.8,6
20110201|2010-09-03 12:00,3,13.75,13.75,13.75,13.75,8
20110201|2010-09-03 12:30,3,13.8,13.8,13.8,13.8,2
20110201|2010-09-03 13:30,3,13.8,13.8,13.8,13.8,2
20110201|2010-09-07 08:30,7,13.8,13.8,13.8,13.8,1
20110201|2010-09-07 09:00,7,13.8,13.8,13.8,13.8,1
20110201|2010-09-07 10:00,7,13.8,13.8,13.8,13.8,4
20110201|2010-09-07 14:30,7,13.8,13.8,13.8,13.8,1
20110201|2010-09-08 09:00,8,13.73,13.79,13.73,13.79,3
20110201|2010-09-08 10:30,8,13.78,13.78,13.78,13.78,1
20110201|2010-09-08 11:30,8,13.75,13.75,13.75,13.75,3
20110201|2010-09-08 14:30,8,13.72,13.72,13.72,13.72,1
20110201|2010-09-09 10:00,9,13.71,13.71,13.71,13.71,2
20110201|2010-09-09 10:30,9,13.71,13.72,13.71,13.72,4
20110201|2010-09-09 11:30,9,13.72,13.72,13.7,13.7,6
20110201|2010-09-09 12:00,9,13.7,13.73,13.7,13.73,3
20110201|2010-09-09 13:00,9,13.73,13.75,13.73,13.73,5
20110201|2010-09-09 13:30,9,13.75,13.75,13.75,13.75,1
20110201|2010-09-09 15:30,9,13.77,13.77,13.77,13.77,1
20110201|2010-09-10 08:30,10,13.75,13.75,13.75,13.75,1
20110201|2010-09-10 09:30,10,13.75,13.75,13.75,13.75,1
20110201|2010-09-10 11:00,10,13.75,13.75,13.75,13.75,2
20110201|2010-09-10 12:00,10,13.74,13.74,13.74,13.74,2
20110201|2010-09-10 12:30,10,13.74,13.8,13.71,13.8,8
20110201|2010-09-10 13:00,10,13.81,13.81,13.81,13.81,1
20110201|2010-09-13 08:30,13,13.81,13.81,13.81,13.81,2
20110201|2010-09-13 09:00,13,13.85,13.85,13.85,13.85,1
20110201|2010-09-13 11:00,13,13.83,13.85,13.83,13.85,4
20110201|2010-09-13 11:30,13,13.84,13.84,13.84,13.84,4
20110201|2010-09-13 12:00,13,13.83,13.83,13.83,13.83,4
20110201|2010-09-13 12:30,13,13.82,13.82,13.81,13.81,5
20110201|2010-09-13 13:00,13,13.8,13.8,13.8,13.8,1
20110201|2010-09-13 15:30,13,13.81,13.81,13.81,13.81,2
20110201|2010-09-14 06:30,14,13.81,13.81,13.81,13.81,2
20110201|2010-09-14 08:00,14,13.81,13.81,13.81,13.81,1
20110201|2010-09-14 08:30,14,13.84,13.85,13.81,13.84,10
20110201|2010-09-14 09:00,14,13.86,13.86,13.86,13.86,2
20110201|2010-09-14 09:30,14,13.86,13.87,13.84,13.87,10
20110201|2010-09-14 10:00,14,13.85,13.88,13.85,13.88,10
20110201|2010-09-14 10:30,14,13.88,13.9,13.88,13.88,12
20110201|2010-09-14 12:00,14,13.9,13.9,13.9,13.9,1
20110201|2010-09-14 13:00,14,13.9,13.9,13.9,13.9,10
20110201|2010-09-14 15:30,14,13.92,13.92,13.92,13.92,5
20110201|2010-09-14 21:30,15,13.89,13.89,13.89,13.89,4
20110201|2010-09-15 09:30,15,13.95,13.95,13.95,13.95,6
20110201|2010-09-15 10:00,15,13.95,13.95,13.95,13.95,2
20110201|2010-09-15 10:30,15,13.95,13.95,13.95,13.95,1
20110201|2010-09-15 11:30,15,13.95,13.97,13.93,13.93,15
20110201|2010-09-15 12:00,15,13.9,13.9,13.9,13.9,2
20110201|2010-09-15 12:30,15,13.93,13.93,13.93,13.93,1
20110201|2010-09-15 13:00,15,13.91,13.92,13.91,13.92,3
20110201|2010-09-15 13:30,15,13.93,13.93,13.93,13.93,2
20110201|2010-09-16 08:30,16,13.93,13.93,13.93,13.93,2
20110201|2010-09-16 09:30,16,13.92,13.94,13.92,13.94,2
20110201|2010-09-16 10:00,16,13.92,13.92,13.92,13.92,3
20110201|2010-09-16 11:00,16,13.97,13.97,13.95,13.95,5
20110201|2010-09-16 11:30,16,13.92,13.92,13.92,13.92,4
20110201|2010-09-16 12:00,16,13.94,13.94,13.94,13.94,1
20110201|2010-09-16 12:30,16,13.94,13.95,13.94,13.95,4
20110201|2010-09-16 13:00,16,13.94,13.95,13.94,13.95,2
20110201|2010-09-16 13:30,16,13.97,13.97,13.97,13.97,1
20110201|2010-09-16 22:00,17,13.97,13.97,13.97,13.97,2
20110201|2010-09-17 09:30,17,14,14.01,14,14.01,13
20110201|2010-09-17 10:00,17,14,14,14,14,2
20110201|2010-09-17 10:30,17,13.99,13.99,13.99,13.99,1
20110201|2010-09-17 11:00,17,14.01,14.01,14.01,14.01,8
20110201|2010-09-17 11:30,17,14.01,14.01,14.01,14.01,1
20110201|2010-09-17 12:00,17,14.02,14.05,14.02,14.05,13
20110201|2010-09-17 12:30,17,14.05,14.05,14.05,14.05,1
20110201|2010-09-17 13:00,17,14.04,14.04,14.04,14.04,1
20110201|2010-09-19 19:00,20,14.09,14.09,14.09,14.09,10
20110201|2010-09-19 19:30,20,14.1,14.1,14.1,14.1,3
20110201|2010-09-19 21:00,20,14.12,14.12,14.12,14.12,1
20110201|2010-09-19 21:30,20,14.15,14.15,14.15,14.15,1
20110201|2010-09-20 06:00,20,14.15,14.15,14.15,14.15,1
20110201|2010-09-20 06:30,20,14.1,14.1,14.08,14.08,4
20110201|2010-09-20 08:30,20,14.1,14.1,14.1,14.1,1
20110201|2010-09-20 09:00,20,14.09,14.15,14.09,14.14,9
20110201|2010-09-20 09:30,20,14.14,14.15,14.07,14.08,18
20110201|2010-09-20 10:30,20,14.12,14.15,14.12,14.15,5
20110201|2010-09-20 13:30,20,14.1,14.12,14.1,14.12,3
20110201|2010-09-20 15:00,20,14.12,14.12,14.12,14.12,1
20110201|2010-09-20 15:30,20,14.09,14.09,14.09,14.09,1
20110201|2010-09-21 07:30,21,14.12,14.15,14.12,14.15,10
20110201|2010-09-21 08:30,21,14.04,14.14,14.04,14.14,6
20110201|2010-09-21 09:00,21,14.14,14.14,14.14,14.14,4
20110201|2010-09-21 10:30,21,14.06,14.13,14.06,14.13,6
20110201|2010-09-21 13:00,21,14.05,14.05,14.05,14.05,2
20110201|2010-09-21 13:30,21,14.05,14.05,14.05,14.05,1
20110201|2010-09-22 09:00,22,14.07,14.09,14.07,14.09,2
20110201|2010-09-22 10:00,22,14.03,14.03,14.01,14.01,23
20110201|2010-09-22 10:30,22,14.01,14.01,14,14,18
20110201|2010-09-22 11:00,22,13.99,13.99,13.99,13.99,3
20110201|2010-09-22 11:30,22,13.96,13.96,13.96,13.96,3
20110201|2010-09-22 13:00,22,14,14,13.94,13.96,3
20110201|2010-09-23 09:00,23,13.88,13.9,13.88,13.9,4
20110201|2010-09-23 09:30,23,13.9,13.9,13.9,13.9,7
20110201|2010-09-23 10:00,23,13.95,13.95,13.95,13.95,6
20110201|2010-09-23 10:30,23,14,14,14,14,2
20110201|2010-09-23 11:30,23,14,14,14,14,3
20110201|2010-09-23 12:00,23,14.02,14.02,14.02,14.02,5
20110201|2010-09-23 12:30,23,14.03,14.03,14.03,14.03,3
20110201|2010-09-23 15:00,23,14.03,14.03,14.03,14.03,1
20110201|2010-09-24 07:00,24,14.06,14.06,14.06,14.06,1
20110201|2010-09-24 07:30,24,14.05,14.05,14.05,14.05,2
20110201|2010-09-24 09:30,24,14.05,14.05,14.05,14.05,2
20110201|2010-09-24 10:00,24,14.05,14.06,14.05,14.06,11
20110201|2010-09-24 10:30,24,13.97,13.97,13.97,13.97,1
20110201|2010-09-24 11:30,24,14,14,14,14,1
20110201|2010-09-24 13:00,24,14.06,14.06,14.06,14.06,1
20110201|2010-09-27 08:00,27,14.05,14.05,14.05,14.05,1
20110201|2010-09-27 10:00,27,14.02,14.02,14.02,14.02,2
20110201|2010-09-27 11:30,27,13.98,13.98,13.98,13.98,1
20110201|2010-09-27 12:30,27,14,14.01,14,14.01,2
20110201|2010-09-27 13:00,27,14,14.02,14,14.02,4
20110201|2010-09-27 13:30,27,14,14,13.97,14,6
20110201|2010-09-28 04:00,28,13.95,13.95,13.95,13.95,1
20110201|2010-09-28 07:00,28,13.91,13.92,13.91,13.92,11
20110201|2010-09-28 07:30,28,13.9,13.9,13.9,13.9,1
20110201|2010-09-28 08:30,28,13.93,13.93,13.93,13.93,1
20110201|2010-09-28 09:30,28,13.88,13.88,13.88,13.88,1
20110201|2010-09-28 10:00,28,13.84,13.86,13.84,13.85,6
20110201|2010-09-28 10:30,28,13.83,13.83,13.83,13.83,5
20110201|2010-09-28 11:00,28,13.82,13.82,13.82,13.82,1
20110201|2010-09-28 11:30,28,13.8,13.8,13.8,13.8,4
20110201|2010-09-28 13:00,28,13.84,13.9,13.84,13.9,7
20110201|2010-09-28 14:30,28,13.9,13.9,13.9,13.9,1
20110201|2010-09-28 15:00,28,13.9,13.9,13.9,13.9,1
20110201|2010-09-28 15:30,28,13.9,13.9,13.9,13.9,1
20110201|2010-09-28 18:00,29,13.77,13.77,13.77,13.77,1
20110201|2010-09-28 21:00,29,13.74,13.74,13.74,13.74,2
20110201|2010-09-28 21:30,29,13.72,13.72,13.72,13.72,1
20110201|2010-09-29 07:00,29,13.7,13.7,13.7,13.7,1
20110201|2010-09-29 09:00,29,13.75,13.78,13.75,13.78,2
20110201|2010-09-29 10:00,29,13.75,13.75,13.73,13.73,4
20110201|2010-09-29 10:30,29,13.77,13.77,13.76,13.76,2
20110201|2010-09-29 11:00,29,13.78,13.78,13.78,13.78,1
20110201|2010-09-29 12:00,29,13.82,13.82,13.82,13.82,2
20110201|2010-09-29 12:30,29,13.83,13.83,13.83,13.83,2
20110201|2010-09-29 13:00,29,13.83,13.83,13.82,13.82,6
20110201|2010-09-29 15:00,29,13.83,13.83,13.83,13.83,1
20110201|2010-09-29 17:00,30,13.85,13.85,13.85,13.85,1
20110201|2010-09-30 08:00,30,13.8,13.8,13.8,13.8,1
20110201|2010-09-30 08:30,30,13.8,13.8,13.8,13.8,1
20110201|2010-09-30 10:30,30,13.82,13.82,13.82,13.82,1
20110201|2010-09-30 11:00,30,13.8,13.8,13.8,13.8,2
20110201|2010-09-30 11:30,30,13.84,13.85,13.84,13.85,8
20110201|2010-09-30 13:00,30,13.88,13.88,13.88,13.88,3
20110201|2010-09-30 14:00,30,13.85,13.85,13.82,13.82,4
20110201|2010-09-30 17:00,1,13.82,13.82,13.82,13.82,2
20110201|2010-10-01 09:00,1,13.82,13.88,13.82,13.88,17
20110201|2010-10-01 09:30,1,13.88,13.88,13.88,13.88,1
20110201|2010-10-01 10:30,1,13.88,13.88,13.88,13.88,3
20110201|2010-10-01 11:30,1,13.88,13.88,13.88,13.88,2
20110201|2010-10-01 12:00,1,13.88,13.88,13.88,13.88,1
20110201|2010-10-01 13:00,1,13.9,13.9,13.88,13.88,6
20110201|2010-10-04 07:30,4,13.9,13.9,13.9,13.9,1
20110201|2010-10-04 10:00,4,13.9,13.9,13.9,13.9,1
20110201|2010-10-04 11:00,4,13.85,13.89,13.81,13.81,14
20110201|2010-10-04 11:30,4,13.8,13.8,13.8,13.8,6
20110201|2010-10-04 12:00,4,13.83,13.85,13.83,13.85,4
20110201|2010-10-04 12:30,4,13.88,13.9,13.88,13.9,3
20110201|2010-10-04 13:00,4,13.88,13.88,13.88,13.88,2
20110201|2010-10-04 15:30,4,13.88,13.88,13.88,13.88,2
20110201|2010-10-04 17:00,5,13.88,13.88,13.88,13.88,1
20110201|2010-10-05 06:30,5,13.81,13.81,13.81,13.81,1
20110201|2010-10-05 09:00,5,13.81,13.81,13.81,13.81,1
20110201|2010-10-05 09:30,5,13.88,13.88,13.88,13.88,1
20110201|2010-10-05 10:00,5,13.8,13.8,13.8,13.8,4
20110201|2010-10-05 10:30,5,13.8,13.8,13.8,13.8,2
20110201|2010-10-05 11:30,5,13.8,13.8,13.8,13.8,10
20110201|2010-10-05 12:00,5,13.8,13.8,13.8,13.8,7
20110201|2010-10-05 12:30,5,13.83,13.84,13.8,13.84,12
20110201|2010-10-05 13:00,5,13.84,13.84,13.84,13.84,6
20110201|2010-10-05 13:30,5,13.84,13.84,13.84,13.84,1
20110201|2010-10-05 15:00,5,13.8,13.8,13.8,13.8,3
20110201|2010-10-06 08:30,6,13.82,13.82,13.82,13.82,1
20110201|2010-10-06 09:00,6,13.82,13.84,13.82,13.84,9
20110201|2010-10-06 09:30,6,13.84,13.89,13.84,13.88,11
20110201|2010-10-06 10:00,6,13.89,14,13.89,14,17
20110201|2010-10-06 12:00,6,13.88,13.88,13.88,13.88,1
20110201|2010-10-06 13:00,6,13.95,13.95,13.95,13.95,1
20110201|2010-10-06 13:30,6,13.94,13.94,13.94,13.94,1
20110201|2010-10-07 07:30,7,13.95,13.95,13.95,13.95,1
20110201|2010-10-07 08:30,7,13.95,13.95,13.95,13.95,1
20110201|2010-10-07 09:00,7,13.93,13.93,13.93,13.93,2
20110201|2010-10-07 10:00,7,13.93,13.93,13.91,13.91,15
20110201|2010-10-07 10:30,7,13.91,13.91,13.91,13.91,1
20110201|2010-10-07 11:00,7,13.92,13.92,13.92,13.92,1
20110201|2010-10-07 11:30,7,13.95,13.99,13.92,13.92,16
20110201|2010-10-07 12:30,7,13.92,13.92,13.92,13.92,1
20110201|2010-10-07 13:00,7,13.95,13.95,13.95,13.95,1
20110201|2010-10-08 08:00,8,14,14,14,14,5
20110201|2010-10-08 08:30,8,14,14,14,14,5
20110201|2010-10-08 09:00,8,14,14.06,14,14.06,4
20110201|2010-10-08 09:30,8,14.09,14.1,14.07,14.07,3
20110201|2010-10-08 10:00,8,14.05,14.06,14.05,14.05,8
20110201|2010-10-08 10:30,8,14.07,14.1,14.07,14.1,4
20110201|2010-10-08 11:00,8,14.1,14.1,14.09,14.09,5
20110201|2010-10-08 12:00,8,14.1,14.1,14.1,14.1,5
20110201|2010-10-08 12:30,8,14.1,14.1,14.08,14.1,6
20110201|2010-10-08 13:00,8,14.06,14.1,14.06,14.1,13
20110201|2010-10-08 13:30,8,14.1,14.1,14.1,14.1,1
20110201|2010-10-10 17:00,11,14.11,14.11,14.11,14.11,2
20110201|2010-10-10 17:30,11,14.1,14.1,14.1,14.1,1
20110201|2010-10-10 19:00,11,14.1,14.12,14.1,14.12,4
20110201|2010-10-10 21:30,11,14.18,14.18,14.18,14.18,2
20110201|2010-10-11 07:30,11,14.18,14.2,14.18,14.2,2
20110201|2010-10-11 08:00,11,14.2,14.2,14.2,14.2,2
20110201|2010-10-11 08:30,11,14.2,14.2,14.2,14.2,2
20110201|2010-10-11 09:00,11,14.2,14.2,14.2,14.2,2
20110201|2010-10-11 09:30,11,14.18,14.18,14.18,14.18,5
20110201|2010-10-11 10:00,11,14.18,14.2,14.15,14.2,13
20110201|2010-10-11 10:30,11,14.18,14.18,14.15,14.15,8
20110201|2010-10-11 12:30,11,14.15,14.15,14.15,14.15,1
20110201|2010-10-12 00:30,12,14.16,14.16,14.16,14.16,1
20110201|2010-10-12 06:30,12,14.16,14.16,14.16,14.16,4
20110201|2010-10-12 07:30,12,14.16,14.16,14.16,14.16,1
20110201|2010-10-12 08:00,12,14.15,14.15,14.15,14.15,1
20110201|2010-10-12 08:30,12,14.15,14.15,14.15,14.15,15
20110201|2010-10-12 09:00,12,14.15,14.16,14.15,14.16,5
20110201|2010-10-12 09:30,12,14.15,14.15,14.15,14.15,18
20110201|2010-10-12 10:00,12,14.16,14.16,14.15,14.15,5
20110201|2010-10-12 10:30,12,14.14,14.14,14.14,14.14,1
20110201|2010-10-12 11:00,12,14.14,14.14,14.14,14.14,1
20110201|2010-10-12 11:30,12,14.11,14.11,14.1,14.1,7
20110201|2010-10-12 13:00,12,14.1,14.12,14.1,14.12,5
20110201|2010-10-12 15:00,12,14.06,14.06,14.06,14.06,1
20110201|2010-10-12 20:30,13,14.11,14.11,14.11,14.11,2
20110201|2010-10-12 22:30,13,14.1,14.13,14.1,14.13,11
20110201|2010-10-13 07:00,13,14.13,14.13,14.13,14.13,1
20110201|2010-10-13 09:00,13,14.13,14.13,14.13,14.13,32
20110201|2010-10-13 09:30,13,14.13,14.14,14.13,14.14,7
20110201|2010-10-13 10:00,13,14.14,14.14,14.13,14.13,3
20110201|2010-10-13 10:30,13,14.13,14.13,14.1,14.1,4
20110201|2010-10-13 11:00,13,14.11,14.17,14.11,14.17,27
20110201|2010-10-13 11:30,13,14.17,14.17,14.17,14.17,1
20110201|2010-10-13 14:00,13,14.13,14.14,14.13,14.14,3
20110201|2010-10-13 14:30,13,14.15,14.15,14.15,14.15,2
20110201|2010-10-13 15:00,13,14.15,14.15,14.15,14.15,3
20110201|2010-10-13 20:30,14,14.19,14.19,14.19,14.19,1
20110201|2010-10-14 02:30,14,14.2,14.2,14.2,14.2,2
20110201|2010-10-14 07:30,14,14.16,14.27,14.16,14.27,10
20110201|2010-10-14 08:00,14,14.25,14.25,14.2,14.2,2
20110201|2010-10-14 09:00,14,14.18,14.18,14.17,14.17,2
20110201|2010-10-14 09:30,14,14.16,14.16,14.16,14.16,10
20110201|2010-10-14 10:00,14,14.16,14.16,14.16,14.16,2
20110201|2010-10-14 10:30,14,14.16,14.16,14.16,14.16,2
20110201|2010-10-14 11:00,14,14.17,14.17,14.17,14.17,1
20110201|2010-10-14 12:00,14,14.17,14.17,14.16,14.16,6
20110201|2010-10-14 13:00,14,14.17,14.17,14.17,14.17,2
20110201|2010-10-14 13:30,14,14.18,14.18,14.18,14.18,1
20110201|2010-10-14 15:00,14,14.16,14.16,14.16,14.16,2
20110201|2010-10-14 15:30,14,14.18,14.18,14.18,14.18,1
20110201|2010-10-15 06:30,15,14.18,14.18,14.18,14.18,3
20110201|2010-10-15 07:30,15,14.2,14.2,14.2,14.2,2
20110201|2010-10-15 08:30,15,14.24,14.24,14.24,14.24,5
20110201|2010-10-15 09:00,15,14.24,14.25,14.24,14.24,13
20110201|2010-10-15 09:30,15,14.24,14.24,14.24,14.24,2
20110201|2010-10-15 10:00,15,14.24,14.24,14.22,14.22,6
20110201|2010-10-15 10:30,15,14.24,14.25,14.18,14.19,47
20110201|2010-10-15 11:00,15,14.19,14.19,14.16,14.16,41
20110201|2010-10-15 11:30,15,14.17,14.17,14.15,14.16,15
20110201|2010-10-15 12:00,15,14.15,14.15,14.13,14.13,10
20110201|2010-10-15 12:30,15,14.14,14.2,14.14,14.2,17
20110201|2010-10-15 13:00,15,14.14,14.18,14.14,14.18,2
20110201|2010-10-15 13:30,15,14.14,14.15,14.14,14.15,2
20110201|2010-10-17 21:00,18,14.13,14.13,14.13,14.13,5
20110201|2010-10-18 08:30,18,14.13,14.13,14.13,14.13,5
20110201|2010-10-18 09:00,18,14.13,14.13,14.13,14.13,4
20110201|2010-10-18 09:30,18,14.12,14.12,14.12,14.12,1
20110201|2010-10-18 10:30,18,14.15,14.16,14.14,14.16,5
20110201|2010-10-18 11:00,18,14.16,14.16,14.16,14.16,9
20110201|2010-10-18 11:30,18,14.16,14.19,14.16,14.19,19
20110201|2010-10-18 12:00,18,14.2,14.24,14.2,14.21,16
20110201|2010-10-18 12:30,18,14.19,14.19,14.13,14.13,21
20110201|2010-10-18 13:00,18,14.14,14.14,14.1,14.1,8
20110201|2010-10-18 14:00,18,14.12,14.12,14.12,14.12,3
20110201|2010-10-18 15:00,18,14.14,14.17,14.14,14.15,6
20110201|2010-10-18 15:30,18,14.13,14.13,14.12,14.12,2
20110201|2010-10-18 17:30,19,14.11,14.11,14.11,14.11,1
20110201|2010-10-18 19:30,19,14.11,14.11,14.1,14.1,5
20110201|2010-10-18 20:00,19,14.1,14.1,14.1,14.1,2
20110201|2010-10-19 01:30,19,14.1,14.1,14.1,14.1,20
20110201|2010-10-19 07:00,19,14.07,14.07,14.07,14.07,1
20110201|2010-10-19 08:00,19,14.1,14.1,14.08,14.08,17
20110201|2010-10-19 08:30,19,14.08,14.08,14.06,14.06,14
20110201|2010-10-19 09:00,19,14.06,14.07,14.03,14.03,20
20110201|2010-10-19 09:30,19,14.06,14.07,14.04,14.07,14
20110201|2010-10-19 10:00,19,14.1,14.12,14.01,14.01,13
20110201|2010-10-19 10:30,19,14.03,14.03,14.03,14.03,3
20110201|2010-10-19 11:00,19,14.05,14.06,14.04,14.06,7
20110201|2010-10-19 11:30,19,14.03,14.03,14,14,5
20110201|2010-10-19 12:00,19,14,14,14,14,3
20110201|2010-10-19 12:30,19,14,14,14,14,8
20110201|2010-10-19 13:00,19,13.98,14.02,13.98,14.01,4
20110201|2010-10-19 14:00,19,14.02,14.02,13.98,13.98,19
20110201|2010-10-19 17:00,20,13.95,13.95,13.95,13.95,1
20110201|2010-10-20 06:00,20,13.91,13.91,13.91,13.91,1
20110201|2010-10-20 06:30,20,13.9,13.92,13.9,13.92,8
20110201|2010-10-20 07:30,20,13.9,13.9,13.88,13.88,3
20110201|2010-10-20 08:00,20,13.92,13.93,13.92,13.93,4
20110201|2010-10-20 08:30,20,13.96,13.96,13.96,13.96,1
20110201|2010-10-20 09:30,20,13.95,13.98,13.95,13.98,2
20110201|2010-10-20 10:00,20,13.99,13.99,13.96,13.96,3
20110201|2010-10-20 10:30,20,13.96,14.03,13.95,14,17
20110201|2010-10-20 11:00,20,13.98,14.05,13.98,14.05,5
20110201|2010-10-20 11:30,20,14,14.08,14,14.08,4
20110201|2010-10-20 12:00,20,14.1,14.1,14.1,14.1,1
20110201|2010-10-20 12:30,20,14.1,14.11,14.1,14.11,8
20110201|2010-10-20 13:00,20,14.08,14.08,14.02,14.08,6
20110201|2010-10-20 13:30,20,14.08,14.08,14.08,14.08,1
20110201|2010-10-20 14:00,20,14.08,14.08,14.08,14.08,2
20110201|2010-10-20 14:30,20,14.08,14.08,14.08,14.08,1
20110201|2010-10-20 20:00,21,14.08,14.08,14.08,14.08,1
20110201|2010-10-21 09:30,21,14.11,14.11,14.11,14.11,1
20110201|2010-10-21 10:00,21,14.09,14.11,14.08,14.08,8
20110201|2010-10-21 10:30,21,14.03,14.03,14.03,14.03,6
20110201|2010-10-21 11:00,21,14.02,14.03,14.02,14.03,4
20110201|2010-10-21 12:00,21,14.03,14.05,14.03,14.05,9
20110201|2010-10-21 22:30,22,13.98,13.98,13.98,13.98,2
20110201|2010-10-22 08:30,22,13.98,13.98,13.98,13.98,5
20110201|2010-10-22 09:00,22,14.02,14.03,14.02,14.03,9
20110201|2010-10-22 10:30,22,13.98,14.05,13.98,14.05,19
20110201|2010-10-22 11:00,22,14.05,14.1,14.05,14.1,28
20110201|2010-10-22 11:30,22,14.05,14.05,14.05,14.05,1
20110201|2010-10-22 12:30,22,14.07,14.07,14.07,14.07,2
20110201|2010-10-22 13:30,22,14.09,14.09,14.09,14.09,6
20110201|2010-10-25 09:30,25,14.1,14.1,14.1,14.1,20
20110201|2010-10-25 10:30,25,14.05,14.05,14.01,14.05,10
20110201|2010-10-25 11:00,25,14.05,14.05,14.05,14.05,2
20110201|2010-10-25 12:30,25,14.04,14.05,14.04,14.05,17
20110201|2010-10-25 13:00,25,14.05,14.05,14.05,14.05,3
20110201|2010-10-25 15:30,25,14.04,14.05,14.04,14.05,10
20110201|2010-10-25 18:00,26,14.07,14.07,14.07,14.07,2
20110201|2010-10-26 07:30,26,14.06,14.07,14.06,14.07,12
20110201|2010-10-26 08:00,26,14.07,14.07,14.07,14.07,5
20110201|2010-10-26 10:00,26,14.07,14.07,14.07,14.07,2
20110201|2010-10-26 10:30,26,14.05,14.05,14.05,14.05,5
20110201|2010-10-26 11:00,26,14.06,14.07,14.06,14.07,17
20110201|2010-10-26 12:00,26,14.07,14.1,14.07,14.1,21
20110201|2010-10-26 12:30,26,14.11,14.11,14.11,14.11,3
20110201|2010-10-26 13:00,26,14.11,14.11,14.09,14.11,10
20110201|2010-10-26 15:00,26,14.11,14.11,14.11,14.11,5
20110201|2010-10-26 19:00,27,14.14,14.14,14.14,14.14,5
20110201|2010-10-27 03:00,27,14.18,14.18,14.18,14.18,8
20110201|2010-10-27 09:00,27,14.09,14.09,14.09,14.09,1
20110201|2010-10-27 09:30,27,14.07,14.07,14.06,14.06,4
20110201|2010-10-27 10:00,27,14.07,14.08,14.05,14.08,17
20110201|2010-10-27 10:30,27,14.08,14.1,14.06,14.1,20
20110201|2010-10-27 11:30,27,14.06,14.11,14.06,14.11,8
20110201|2010-10-27 12:30,27,14.1,14.1,14.1,14.1,2
20110201|2010-10-27 13:00,27,14.1,14.1,14.1,14.1,3
20110201|2010-10-27 14:00,27,14.07,14.07,14.06,14.06,2
20110201|2010-10-27 17:00,28,14.08,14.08,14.08,14.08,5
20110201|2010-10-28 03:00,28,14.1,14.1,14.1,14.1,7
20110201|2010-10-28 07:30,28,14.1,14.1,14.1,14.1,1
20110201|2010-10-28 08:00,28,14.1,14.14,14.1,14.13,8
20110201|2010-10-28 08:30,28,14.13,14.14,14.13,14.13,7
20110201|2010-10-28 09:00,28,14.1,14.1,14.1,14.1,8
20110201|2010-10-28 09:30,28,14.09,14.09,14.09,14.09,1
20110201|2010-10-28 10:00,28,14.1,14.1,14.1,14.1,8
20110201|2010-10-28 10:30,28,14.1,14.1,14.05,14.05,11
20110201|2010-10-28 11:00,28,14.06,14.06,14.05,14.05,7
20110201|2010-10-28 11:30,28,14.08,14.08,14.07,14.07,2
20110201|2010-10-28 12:00,28,14.07,14.07,14.07,14.07,1
20110201|2010-10-28 13:00,28,14.1,14.12,14.1,14.1,20
20110201|2010-10-28 13:30,28,14.07,14.07,14.07,14.07,1
20110201|2010-10-28 14:00,28,14.07,14.07,14.07,14.07,1
20110201|2010-10-28 15:30,28,14.06,14.06,14.06,14.06,2
20110201|2010-10-28 18:00,29,14.1,14.1,14.1,14.1,5
20110201|2010-10-28 20:00,29,14.1,14.1,14.1,14.1,5
20110201|2010-10-29 08:00,29,14.09,14.09,14.09,14.09,4
20110201|2010-10-29 08:30,29,14.07,14.09,14.07,14.09,6
20110201|2010-10-29 09:00,29,14.08,14.08,14.07,14.07,4
20110201|2010-10-29 09:30,29,14.09,14.09,14.06,14.06,5
20110201|2010-10-29 10:00,29,14.05,14.05,13.98,13.98,16
20110201|2010-10-29 10:30,29,14,14.02,13.98,14.02,17
20110201|2010-10-29 11:00,29,14,14,13.95,13.99,14
20110201|2010-10-29 12:30,29,14,14,13.95,13.95,5
20110201|2010-10-29 13:00,29,13.93,13.93,13.89,13.91,28
20110201|2010-10-29 13:30,29,13.89,13.89,13.89,13.89,2
20110201|2010-10-31 17:00,1,13.85,13.85,13.82,13.82,3
20110201|2010-10-31 17:30,1,13.84,13.84,13.83,13.83,2
20110201|2010-11-01 00:00,1,13.88,13.88,13.88,13.88,1
20110201|2010-11-01 06:30,1,13.84,13.84,13.84,13.84,1
20110201|2010-11-01 08:00,1,13.91,13.91,13.91,13.91,2
20110201|2010-11-01 08:30,1,13.86,13.86,13.86,13.86,2
20110201|2010-11-01 09:00,1,13.86,13.86,13.84,13.84,9
20110201|2010-11-01 09:30,1,13.84,13.84,13.81,13.81,18
20110201|2010-11-01 10:00,1,13.85,13.85,13.81,13.81,14
20110201|2010-11-01 10:30,1,13.81,13.85,13.76,13.83,12
20110201|2010-11-01 11:00,1,13.83,13.86,13.83,13.85,5
20110201|2010-11-01 11:30,1,13.85,13.85,13.84,13.85,6
20110201|2010-11-01 12:00,1,13.85,13.85,13.83,13.83,4
20110201|2010-11-01 12:30,1,13.83,13.83,13.83,13.83,4
20110201|2010-11-01 13:00,1,13.83,13.83,13.82,13.82,10
20110201|2010-11-01 13:30,1,13.8,13.8,13.8,13.8,4
20110201|2010-11-01 14:30,1,13.8,13.8,13.8,13.8,2
20110201|2010-11-01 23:30,2,13.85,13.85,13.85,13.85,2
20110201|2010-11-02 05:00,2,13.8,13.8,13.8,13.8,4
20110201|2010-11-02 08:00,2,13.8,13.8,13.8,13.8,4
20110201|2010-11-02 08:30,2,13.8,13.8,13.8,13.8,5
20110201|2010-11-02 09:00,2,13.8,13.8,13.8,13.8,1
20110201|2010-11-02 09:30,2,13.8,13.82,13.8,13.82,33
20110201|2010-11-02 10:00,2,13.85,13.85,13.85,13.85,7
20110201|2010-11-02 10:30,2,13.83,13.83,13.78,13.8,26
20110201|2010-11-02 11:00,2,13.78,13.78,13.78,13.78,5
20110201|2010-11-02 12:00,2,13.79,13.79,13.79,13.79,1
20110201|2010-11-02 12:30,2,13.79,13.8,13.79,13.8,5
20110201|2010-11-02 13:00,2,13.8,13.84,13.8,13.82,12
20110201|2010-11-02 14:00,2,13.82,13.82,13.82,13.82,4
20110201|2010-11-02 15:30,2,13.82,13.82,13.82,13.82,4
20110201|2010-11-02 17:00,3,13.79,13.79,13.73,13.73,5
20110201|2010-11-03 08:30,3,13.75,13.77,13.75,13.77,20
20110201|2010-11-03 09:00,3,13.81,13.81,13.81,13.81,1
20110201|2010-11-03 09:30,3,13.77,13.78,13.77,13.78,2
20110201|2010-11-03 10:00,3,13.75,13.75,13.75,13.75,3
20110201|2010-11-03 10:30,3,13.77,13.78,13.74,13.74,18
20110201|2010-11-03 11:00,3,13.75,13.75,13.74,13.74,11
20110201|2010-11-03 11:30,3,13.74,13.74,13.73,13.73,10
20110201|2010-11-03 12:00,3,13.73,13.73,13.72,13.73,5
20110201|2010-11-03 12:30,3,13.73,13.75,13.72,13.73,35
20110201|2010-11-03 13:00,3,13.73,13.73,13.7,13.7,10
20110201|2010-11-03 14:00,3,13.69,13.69,13.69,13.69,1
20110201|2010-11-03 14:30,3,13.7,13.7,13.7,13.7,2
20110201|2010-11-03 15:00,3,13.7,13.7,13.7,13.7,5
20110201|2010-11-03 15:30,3,13.7,13.7,13.7,13.7,2
20110201|2010-11-03 17:00,4,13.68,13.74,13.68,13.74,2
20110201|2010-11-03 18:00,4,13.74,13.74,13.74,13.74,3
20110201|2010-11-04 06:00,4,13.76,13.76,13.76,13.76,4
20110201|2010-11-04 07:00,4,13.79,13.79,13.79,13.79,4
20110201|2010-11-04 07:30,4,13.82,13.82,13.82,13.82,6
20110201|2010-11-04 08:00,4,13.8,13.8,13.78,13.78,10
20110201|2010-11-04 08:30,4,13.8,13.8,13.8,13.8,8
20110201|2010-11-04 09:00,4,13.81,13.81,13.81,13.81,4
20110201|2010-11-04 09:30,4,13.81,13.87,13.81,13.87,20
20110201|2010-11-04 10:00,4,13.92,13.92,13.87,13.87,8
20110201|2010-11-04 10:30,4,13.85,13.98,13.84,13.93,36
20110201|2010-11-04 11:00,4,13.96,13.97,13.9,13.93,17
20110201|2010-11-04 11:30,4,13.93,13.93,13.9,13.9,12
20110201|2010-11-04 12:00,4,13.89,13.9,13.89,13.9,5
20110201|2010-11-04 13:00,4,13.89,13.91,13.89,13.91,14
20110201|2010-11-04 13:30,4,13.9,13.9,13.9,13.9,1
20110201|2010-11-04 15:30,4,13.88,13.88,13.88,13.88,2
20110201|2010-11-05 07:30,5,13.9,13.9,13.9,13.9,3
20110201|2010-11-05 09:00,5,13.91,13.91,13.91,13.91,2
20110201|2010-11-05 09:30,5,13.91,13.91,13.91,13.91,8
20110201|2010-11-05 10:00,5,13.87,13.87,13.85,13.85,14
20110201|2010-11-05 10:30,5,13.85,13.87,13.7,13.7,10
20110201|2010-11-05 11:00,5,13.68,13.68,13.55,13.6,36
20110201|2010-11-05 11:30,5,13.65,13.65,13.5,13.52,51
20110201|2010-11-05 12:00,5,13.59,13.6,13.52,13.52,14
20110201|2010-11-05 12:30,5,13.59,13.75,13.55,13.7,25
20110201|2010-11-05 13:00,5,13.69,13.75,13.55,13.61,12
20110201|2010-11-07 23:00,8,13.58,13.58,13.58,13.58,1
20110201|2010-11-08 08:30,8,13.59,13.59,13.59,13.59,5
20110201|2010-11-08 09:00,8,13.59,13.59,13.59,13.59,1
20110201|2010-11-08 09:30,8,13.62,13.62,13.6,13.6,9
20110201|2010-11-08 10:00,8,13.58,13.58,13.58,13.58,2
20110201|2010-11-08 10:30,8,13.58,13.58,13.45,13.46,40
20110201|2010-11-08 11:00,8,13.5,13.62,13.5,13.62,14
20110201|2010-11-08 11:30,8,13.6,13.6,13.59,13.59,2
20110201|2010-11-08 12:00,8,13.63,13.63,13.63,13.63,4
20110201|2010-11-08 12:30,8,13.6,13.6,13.52,13.52,9
20110201|2010-11-08 13:00,8,13.55,13.62,13.52,13.62,11
20110201|2010-11-08 13:30,8,13.62,13.62,13.62,13.62,1
20110201|2010-11-08 15:00,8,13.58,13.58,13.51,13.52,8
20110201|2010-11-08 17:00,9,13.45,13.45,13.45,13.45,1
20110201|2010-11-08 19:30,9,13.6,13.6,13.6,13.6,1
20110201|2010-11-09 05:00,9,13.52,13.52,13.52,13.52,7
20110201|2010-11-09 07:00,9,13.54,13.54,13.54,13.54,7
20110201|2010-11-09 07:30,9,13.57,13.57,13.57,13.57,7
20110201|2010-11-09 08:00,9,13.6,13.6,13.6,13.6,2
20110201|2010-11-09 08:30,9,13.63,13.64,13.63,13.64,2
20110201|2010-11-09 09:00,9,13.65,13.65,13.65,13.65,1
20110201|2010-11-09 09:30,9,13.64,13.64,13.63,13.63,2
20110201|2010-11-09 10:00,9,13.57,13.57,13.5,13.52,28
20110201|2010-11-09 10:30,9,13.52,13.7,13.52,13.7,25
20110201|2010-11-09 11:00,9,13.59,13.59,13.59,13.59,1
20110201|2010-11-09 11:30,9,13.65,13.65,13.65,13.65,2
20110201|2010-11-09 12:00,9,13.69,13.7,13.68,13.7,6
20110201|2010-11-09 12:30,9,13.69,13.7,13.69,13.7,4
20110201|2010-11-09 13:00,9,13.72,13.72,13.72,13.72,7
20110201|2010-11-09 13:30,9,13.74,13.74,13.74,13.74,1
20110201|2010-11-09 15:30,9,13.7,13.7,13.7,13.7,2
20110201|2010-11-09 17:00,10,13.64,13.64,13.64,13.64,1
20110201|2010-11-10 09:00,10,13.71,13.71,13.68,13.7,8
20110201|2010-11-10 09:30,10,13.7,13.7,13.69,13.69,5
20110201|2010-11-10 10:00,10,13.68,13.7,13.62,13.64,16
20110201|2010-11-10 10:30,10,13.63,13.68,13.6,13.68,33
20110201|2010-11-10 13:00,10,13.62,13.62,13.62,13.62,1
20110201|2010-11-10 14:30,10,13.62,13.62,13.62,13.62,1
20110201|2010-11-10 15:30,10,13.62,13.62,13.62,13.62,2
20110201|2010-11-10 17:00,11,13.63,13.63,13.63,13.63,1
20110201|2010-11-11 05:00,11,13.63,13.63,13.63,13.63,1
20110201|2010-11-11 07:30,11,13.6,13.6,13.6,13.6,2
20110201|2010-11-11 08:30,11,13.6,13.6,13.6,13.6,1
20110201|2010-11-11 09:00,11,13.6,13.65,13.6,13.65,10
20110201|2010-11-11 09:30,11,13.6,13.6,13.6,13.6,7
20110201|2010-11-11 10:30,11,13.57,13.57,13.57,13.57,2
20110201|2010-11-11 11:00,11,13.6,13.6,13.6,13.6,1
20110201|2010-11-11 12:30,11,13.6,13.6,13.6,13.6,1
20110201|2010-11-11 13:00,11,13.58,13.58,13.55,13.55,13
20110201|2010-11-11 13:30,11,13.57,13.57,13.57,13.57,2
20110201|2010-11-11 14:00,11,13.57,13.57,13.57,13.57,3
20110201|2010-11-11 14:30,11,13.55,13.55,13.55,13.55,15
20110201|2010-11-11 15:00,11,13.55,13.55,13.55,13.55,2
20110201|2010-11-11 15:30,11,13.55,13.55,13.55,13.55,2
20110201|2010-11-11 17:00,12,13.55,13.55,13.55,13.55,5
20110201|2010-11-12 06:00,12,13.57,13.57,13.57,13.57,1
20110201|2010-11-12 06:30,12,13.58,13.58,13.58,13.58,3
20110201|2010-11-12 07:30,12,13.51,13.51,13.51,13.51,4
20110201|2010-11-12 09:00,12,13.51,13.51,13.41,13.41,32
20110201|2010-11-12 09:30,12,13.45,13.48,13.45,13.48,5
20110201|2010-11-12 10:00,12,13.48,13.48,13.46,13.47,8
20110201|2010-11-12 10:30,12,13.48,13.54,13.47,13.54,22
20110201|2010-11-12 11:00,12,13.47,13.47,13.47,13.47,2
20110201|2010-11-12 11:30,12,13.52,13.55,13.52,13.55,11
20110201|2010-11-12 12:30,12,13.53,13.53,13.5,13.5,6
20110201|2010-11-12 13:00,12,13.52,13.52,13.52,13.52,1
20110201|2010-11-12 13:30,12,13.57,13.57,13.57,13.57,2
20110201|2010-11-15 07:30,15,13.55,13.55,13.55,13.55,1
20110201|2010-11-15 08:00,15,13.55,13.55,13.55,13.55,5
20110201|2010-11-15 08:30,15,13.55,13.55,13.52,13.52,11
20110201|2010-11-15 09:00,15,13.52,13.55,13.52,13.55,9
20110201|2010-11-15 09:30,15,13.55,13.55,13.55,13.55,29
20110201|2010-11-15 10:00,15,13.59,13.59,13.59,13.59,3
20110201|2010-11-15 10:30,15,13.55,13.55,13.55,13.55,12
20110201|2010-11-15 11:30,15,13.52,13.52,13.52,13.52,1
20110201|2010-11-15 12:00,15,13.54,13.56,13.54,13.56,12
20110201|2010-11-15 12:30,15,13.56,13.56,13.55,13.55,5
20110201|2010-11-15 13:00,15,13.59,13.59,13.55,13.55,5
20110201|2010-11-15 14:00,15,13.54,13.54,13.54,13.54,3
20110201|2010-11-15 17:00,16,13.6,13.66,13.6,13.66,6
20110201|2010-11-16 06:30,16,13.6,13.6,13.6,13.6,1
20110201|2010-11-16 08:30,16,13.6,13.6,13.6,13.6,4
20110201|2010-11-16 09:00,16,13.59,13.59,13.59,13.59,10
20110201|2010-11-16 09:30,16,13.59,13.59,13.59,13.59,7
20110201|2010-11-16 10:00,16,13.6,13.6,13.6,13.6,9
20110201|2010-11-16 10:30,16,13.58,13.62,13.58,13.62,12
20110201|2010-11-16 11:00,16,13.62,13.62,13.62,13.62,3
20110201|2010-11-16 11:30,16,13.62,13.62,13.62,13.62,35
20110201|2010-11-16 12:00,16,13.62,13.65,13.62,13.65,12
20110201|2010-11-16 12:30,16,13.65,13.65,13.65,13.65,3
20110201|2010-11-16 13:00,16,13.65,13.65,13.62,13.62,15
20110201|2010-11-16 14:00,16,13.61,13.61,13.61,13.61,1
20110201|2010-11-16 17:30,17,13.68,13.68,13.68,13.68,1
20110201|2010-11-17 04:00,17,13.65,13.65,13.65,13.65,4
20110201|2010-11-17 07:30,17,13.65,13.65,13.65,13.65,1
20110201|2010-11-17 08:00,17,13.65,13.65,13.65,13.65,3
20110201|2010-11-17 08:30,17,13.65,13.65,13.65,13.65,32
20110201|2010-11-17 09:00,17,13.67,13.67,13.67,13.67,8
20110201|2010-11-17 09:30,17,13.66,13.67,13.64,13.64,40
20110201|2010-11-17 10:00,17,13.64,13.66,13.64,13.66,8
20110201|2010-11-17 10:30,17,13.64,13.75,13.64,13.75,29
20110201|2010-11-17 11:00,17,13.71,13.71,13.71,13.71,17
20110201|2010-11-17 11:30,17,13.73,13.73,13.73,13.73,1
20110201|2010-11-17 12:00,17,13.73,13.74,13.73,13.74,3
20110201|2010-11-17 12:30,17,13.74,13.77,13.74,13.77,9
20110201|2010-11-17 13:00,17,13.77,13.77,13.77,13.77,3
20110201|2010-11-17 15:00,17,13.77,13.8,13.77,13.8,19
20110201|2010-11-18 07:00,18,13.76,13.76,13.76,13.76,26
20110201|2010-11-18 08:00,18,13.76,13.76,13.76,13.76,18
20110201|2010-11-18 08:30,18,13.76,13.77,13.76,13.77,7
20110201|2010-11-18 09:00,18,13.83,13.92,13.83,13.89,29
20110201|2010-11-18 09:30,18,13.89,13.89,13.89,13.89,5
20110201|2010-11-18 10:00,18,13.9,13.9,13.9,13.9,6
20110201|2010-11-18 10:30,18,13.9,13.95,13.9,13.95,19
20110201|2010-11-18 11:00,18,13.98,14,13.98,14,15
20110201|2010-11-18 11:30,18,14,14.05,14,14.04,52
20110201|2010-11-18 12:00,18,14.03,14.03,14.03,14.03,18
20110201|2010-11-18 12:30,18,14.03,14.04,14,14.02,26
20110201|2010-11-18 13:00,18,14.03,14.03,14,14,13
20110201|2010-11-18 13:30,18,13.99,13.99,13.99,13.99,5
20110201|2010-11-18 14:00,18,14.02,14.04,14.02,14.04,13
20110201|2010-11-18 14:30,18,14.04,14.07,14.04,14.07,4
20110201|2010-11-18 15:00,18,14.06,14.07,14.06,14.07,7
20110201|2010-11-18 17:00,19,14.03,14.03,14.02,14.02,2
20110201|2010-11-18 21:30,19,14.09,14.09,14.09,14.09,1
20110201|2010-11-19 08:00,19,14.06,14.06,14.06,14.06,7
20110201|2010-11-19 09:00,19,14.05,14.06,14.04,14.04,42
20110201|2010-11-19 09:30,19,14.04,14.06,14.02,14.06,45
20110201|2010-11-19 10:00,19,14.03,14.03,14.02,14.02,14
20110201|2010-11-19 10:30,19,14.01,14.04,14.01,14.04,3
20110201|2010-11-19 11:00,19,14,14,13.91,13.97,50
20110201|2010-11-19 11:30,19,13.96,13.97,13.86,13.86,26
20110201|2010-11-19 12:00,19,13.92,13.96,13.88,13.88,17
20110201|2010-11-19 12:30,19,13.91,13.98,13.91,13.98,6
20110201|2010-11-19 13:00,19,13.98,14.05,13.95,14.05,5
20110201|2010-11-21 21:30,22,13.96,13.96,13.96,13.96,1
20110201|2010-11-22 00:30,22,14.03,14.03,14.03,14.03,4
20110201|2010-11-22 02:30,22,14.04,14.04,14.04,14.04,2
20110201|2010-11-22 04:30,22,14.04,14.04,14.04,14.04,3
20110201|2010-11-22 06:00,22,14.08,14.08,14.08,14.08,1
20110201|2010-11-22 08:30,22,14,14,14,14,1
20110201|2010-11-22 09:00,22,13.95,13.95,13.94,13.95,4
20110201|2010-11-22 09:30,22,13.94,13.94,13.9,13.9,7
20110201|2010-11-22 10:00,22,13.9,13.92,13.85,13.85,8
20110201|2010-11-22 10:30,22,13.9,14,13.86,13.86,33
20110201|2010-11-22 11:00,22,13.86,13.86,13.86,13.86,8
20110201|2010-11-22 12:30,22,13.86,13.86,13.86,13.86,5
20110201|2010-11-22 13:00,22,13.86,13.92,13.86,13.92,3
20110201|2010-11-22 15:30,22,13.92,13.92,13.92,13.92,1
20110201|2010-11-23 07:00,23,13.89,13.89,13.89,13.89,12
20110201|2010-11-23 08:00,23,13.85,13.85,13.85,13.85,1
20110201|2010-11-23 08:30,23,13.89,13.89,13.85,13.85,6
20110201|2010-11-23 09:00,23,13.85,13.85,13.77,13.78,15
20110201|2010-11-23 09:30,23,13.82,13.85,13.81,13.85,11
20110201|2010-11-23 10:00,23,13.85,13.85,13.85,13.85,2
20110201|2010-11-23 10:30,23,13.88,13.9,13.8,13.8,22
20110201|2010-11-23 11:00,23,13.8,13.82,13.78,13.82,12
20110201|2010-11-23 11:30,23,13.85,13.85,13.85,13.85,2
20110201|2010-11-23 13:00,23,13.83,13.83,13.79,13.81,7
20110201|2010-11-23 21:00,24,13.76,13.76,13.75,13.75,4
20110201|2010-11-23 21:30,24,13.8,13.84,13.8,13.84,11
20110201|2010-11-24 07:30,24,13.82,13.82,13.82,13.82,1
20110201|2010-11-24 08:00,24,13.8,13.8,13.79,13.79,2
20110201|2010-11-24 08:30,24,13.78,13.8,13.78,13.8,5
20110201|2010-11-24 09:30,24,13.8,13.8,13.8,13.8,6
20110201|2010-11-24 10:00,24,13.82,13.82,13.76,13.79,21
20110201|2010-11-24 10:30,24,13.79,13.79,13.65,13.65,45
20110201|2010-11-24 11:00,24,13.67,13.78,13.64,13.78,45
20110201|2010-11-24 11:30,24,13.79,13.79,13.76,13.76,21
20110201|2010-11-24 12:00,24,13.73,13.73,13.7,13.7,2
20110201|2010-11-24 12:30,24,13.7,13.72,13.67,13.67,11
20110201|2010-11-24 13:00,24,13.64,13.66,13.6,13.66,28
20110201|2010-11-24 13:30,24,13.6,13.6,13.6,13.6,4
20110201|2010-11-24 14:00,24,13.63,13.65,13.63,13.65,4
20110201|2010-11-24 14:30,24,13.63,13.63,13.63,13.63,3
20110201|2010-11-24 15:00,24,13.63,13.63,13.63,13.63,3
20110201|2010-11-28 17:00,29,13.56,13.56,13.56,13.56,1
20110201|2010-11-28 18:00,29,13.6,13.6,13.6,13.6,1
20110201|2010-11-28 19:00,29,13.61,13.61,13.61,13.61,1
20110201|2010-11-28 21:00,29,13.64,13.64,13.64,13.64,1
20110201|2010-11-29 07:00,29,13.59,13.59,13.59,13.59,1
20110201|2010-11-29 07:30,29,13.59,13.59,13.57,13.57,7
20110201|2010-11-29 08:00,29,13.56,13.56,13.56,13.56,1
20110201|2010-11-29 08:30,29,13.63,13.63,13.63,13.63,3
20110201|2010-11-29 09:00,29,13.63,13.63,13.56,13.56,48
20110201|2010-11-29 09:30,29,13.56,13.56,13.56,13.56,10
20110201|2010-11-29 10:00,29,13.56,13.57,13.51,13.51,26
20110201|2010-11-29 10:30,29,13.51,13.72,13.5,13.69,51
20110201|2010-11-29 11:00,29,13.65,13.65,13.6,13.6,6
20110201|2010-11-29 11:30,29,13.61,13.72,13.61,13.72,20
20110201|2010-11-29 12:00,29,13.7,13.7,13.69,13.69,2
20110201|2010-11-29 12:30,29,13.64,13.65,13.64,13.65,2
20110201|2010-11-29 13:00,29,13.7,13.7,13.7,13.7,3
20110201|2010-11-29 13:30,29,13.72,13.72,13.7,13.7,3
20110201|2010-11-29 14:00,29,13.68,13.68,13.68,13.68,1
20110201|2010-11-29 15:30,29,13.66,13.66,13.66,13.66,2
20110201|2010-11-29 19:00,30,13.68,13.68,13.68,13.68,1
20110201|2010-11-30 07:30,30,13.68,13.7,13.68,13.7,3
20110201|2010-11-30 08:00,30,13.7,13.75,13.7,13.75,15
20110201|2010-11-30 09:00,30,13.77,13.78,13.77,13.78,3
20110201|2010-11-30 09:30,30,13.78,13.78,13.73,13.73,4
20110201|2010-11-30 10:00,30,13.75,13.81,13.75,13.81,10
20110201|2010-11-30 10:30,30,13.8,13.85,13.78,13.78,18
20110201|2010-11-30 11:00,30,13.78,13.8,13.72,13.72,19
20110201|2010-11-30 11:30,30,13.75,13.75,13.71,13.71,3
20110201|2010-11-30 12:00,30,13.7,13.7,13.7,13.7,1
20110201|2010-11-30 12:30,30,13.75,13.75,13.72,13.72,4
20110201|2010-11-30 13:00,30,13.72,13.78,13.72,13.74,44
20110201|2010-11-30 15:00,30,13.75,13.75,13.75,13.75,1
20110201|2010-12-01 00:00,1,13.8,13.8,13.8,13.8,1
20110201|2010-12-01 08:00,1,13.8,13.8,13.77,13.78,7
20110201|2010-12-01 09:00,1,13.8,13.83,13.79,13.83,19
20110201|2010-12-01 09:30,1,13.85,13.85,13.81,13.81,15
20110201|2010-12-01 10:00,1,13.82,13.82,13.75,13.79,15
20110201|2010-12-01 10:30,1,13.76,13.76,13.72,13.72,11
20110201|2010-12-01 11:00,1,13.76,13.76,13.74,13.74,4
20110201|2010-12-01 11:30,1,13.77,13.77,13.76,13.76,6
20110201|2010-12-01 12:30,1,13.75,13.75,13.74,13.74,5
20110201|2010-12-01 13:00,1,13.76,13.76,13.73,13.73,2
20110201|2010-12-01 13:30,1,13.75,13.75,13.75,13.75,1
20110201|2010-12-01 14:00,1,13.75,13.75,13.75,13.75,1
20110201|2010-12-02 08:00,2,13.78,13.78,13.78,13.78,1
20110201|2010-12-02 09:00,2,13.74,13.74,13.74,13.74,5
20110201|2010-12-02 09:30,2,13.74,13.75,13.74,13.74,27
20110201|2010-12-02 10:00,2,13.76,13.77,13.73,13.73,26
20110201|2010-12-02 10:30,2,13.73,13.73,13.54,13.61,53
20110201|2010-12-02 11:00,2,13.61,13.72,13.6,13.66,21
20110201|2010-12-02 11:30,2,13.7,13.7,13.7,13.7,1
20110201|2010-12-02 12:00,2,13.63,13.71,13.63,13.64,12
20110201|2010-12-02 12:30,2,13.62,13.71,13.62,13.65,13
20110201|2010-12-02 13:00,2,13.64,13.67,13.63,13.63,5
20110201|2010-12-02 13:30,2,13.63,13.63,13.62,13.62,3
20110201|2010-12-02 14:30,2,13.66,13.66,13.62,13.62,7
20110201|2010-12-02 15:30,2,13.62,13.62,13.62,13.62,1
20110201|2010-12-03 07:00,3,13.6,13.6,13.6,13.6,2
20110201|2010-12-03 08:00,3,13.61,13.61,13.61,13.61,1
20110201|2010-12-03 08:30,3,13.63,13.63,13.63,13.63,6
20110201|2010-12-03 09:00,3,13.64,13.68,13.63,13.68,5
20110201|2010-12-03 09:30,3,13.66,13.68,13.63,13.63,7
20110201|2010-12-03 10:00,3,13.66,13.67,13.63,13.65,16
20110201|2010-12-03 10:30,3,13.67,13.67,13.62,13.65,6
20110201|2010-12-03 11:00,3,13.65,13.67,13.65,13.65,6
20110201|2010-12-03 11:30,3,13.65,13.65,13.65,13.65,1
20110201|2010-12-03 12:00,3,13.65,13.69,13.65,13.69,7
20110201|2010-12-03 12:30,3,13.66,13.7,13.66,13.7,9
20110201|2010-12-03 13:00,3,13.68,13.7,13.64,13.67,8
20110201|2010-12-03 13:30,3,13.68,13.68,13.68,13.68,3
20110201|2010-12-06 04:30,6,13.65,13.65,13.65,13.65,1
20110201|2010-12-06 09:00,6,13.63,13.68,13.63,13.68,14
20110201|2010-12-06 09:30,6,13.64,13.64,13.62,13.62,10
20110201|2010-12-06 10:00,6,13.62,13.62,13.61,13.61,8
20110201|2010-12-06 10:30,6,13.61,13.61,13.35,13.35,71
20110201|2010-12-06 11:00,6,13.35,13.38,13.3,13.38,38
20110201|2010-12-06 11:30,6,13.4,13.4,13.4,13.4,8
20110201|2010-12-06 12:00,6,13.42,13.42,13.38,13.38,16
20110201|2010-12-06 12:30,6,13.4,13.4,13.35,13.38,32
20110201|2010-12-06 13:30,6,13.37,13.4,13.37,13.4,14
20110201|2010-12-06 14:30,6,13.4,13.4,13.4,13.4,2
20110201|2010-12-06 15:00,6,13.44,13.45,13.4,13.4,14
20110201|2010-12-06 17:00,7,13.36,13.36,13.36,13.36,1
20110201|2010-12-06 21:00,7,13.37,13.37,13.37,13.37,1
20110201|2010-12-07 06:00,7,13.37,13.37,13.37,13.37,3
20110201|2010-12-07 06:30,7,13.38,13.38,13.38,13.38,3
20110201|2010-12-07 07:00,7,13.38,13.38,13.38,13.38,1
20110201|2010-12-07 07:30,7,13.38,13.38,13.38,13.38,3
20110201|2010-12-07 08:00,7,13.36,13.36,13.35,13.35,8
20110201|2010-12-07 08:30,7,13.35,13.37,13.35,13.37,9
20110201|2010-12-07 09:00,7,13.37,13.37,13.3,13.3,75
20110201|2010-12-07 09:30,7,13.31,13.31,13.26,13.26,36
20110201|2010-12-07 10:00,7,13.28,13.33,13.28,13.3,76
20110201|2010-12-07 10:30,7,13.3,13.33,13.28,13.32,55
20110201|2010-12-07 11:00,7,13.32,13.32,13.32,13.32,42
20110201|2010-12-07 11:30,7,13.3,13.32,13.29,13.32,12
20110201|2010-12-07 12:00,7,13.32,13.32,13.27,13.31,49
20110201|2010-12-07 12:30,7,13.32,13.32,13.28,13.28,29
20110201|2010-12-07 13:00,7,13.28,13.28,13.25,13.26,43
20110201|2010-12-07 13:30,7,13.26,13.3,13.25,13.25,12
20110201|2010-12-07 14:00,7,13.26,13.26,13.25,13.25,14
20110201|2010-12-07 14:30,7,13.26,13.26,13.25,13.26,14
20110201|2010-12-07 17:00,8,13.25,13.25,13.25,13.25,30
20110201|2010-12-07 17:30,8,13.25,13.25,13.21,13.21,5
20110201|2010-12-08 08:00,8,13.25,13.25,13.25,13.25,6
20110201|2010-12-08 08:30,8,13.25,13.33,13.25,13.33,20
20110201|2010-12-08 09:00,8,13.3,13.3,13.3,13.3,8
20110201|2010-12-08 09:30,8,13.3,13.31,13.3,13.31,5
20110201|2010-12-08 10:00,8,13.29,13.3,13.25,13.25,26
20110201|2010-12-08 10:30,8,13.23,13.26,13.2,13.2,132
20110201|2010-12-08 11:00,8,13.22,13.26,13.21,13.24,25
20110201|2010-12-08 11:30,8,13.22,13.22,13.2,13.2,14
20110201|2010-12-08 12:00,8,13.2,13.2,13.2,13.2,2
20110201|2010-12-08 12:30,8,13.22,13.23,13.22,13.22,5
20110201|2010-12-08 13:00,8,13.21,13.21,13.17,13.17,125
20110201|2010-12-08 13:30,8,13.23,13.25,13.23,13.25,2
20110201|2010-12-08 14:00,8,13.23,13.23,13.23,13.23,1
20110201|2010-12-08 15:00,8,13.21,13.21,13.21,13.21,5
20110201|2010-12-09 07:00,9,13.2,13.2,13.2,13.2,15
20110201|2010-12-09 07:30,9,13.2,13.2,13.2,13.2,15
20110201|2010-12-09 08:30,9,13.2,13.2,13.2,13.2,20
20110201|2010-12-09 09:00,9,13.18,13.2,13.18,13.18,20
20110201|2010-12-09 09:30,9,13.19,13.27,13.18,13.25,31
20110201|2010-12-09 10:00,9,13.25,13.25,13.22,13.22,13
20110201|2010-12-09 10:30,9,13.22,13.25,13.12,13.15,142
20110201|2010-12-09 11:00,9,13.15,13.22,13.15,13.22,83
20110201|2010-12-09 11:30,9,13.2,13.2,13.2,13.2,2
20110201|2010-12-09 12:00,9,13.18,13.18,13.15,13.15,56
20110201|2010-12-09 12:30,9,13.18,13.18,13.15,13.15,37
20110201|2010-12-09 13:00,9,13.15,13.17,13.15,13.17,10
20110201|2010-12-09 13:30,9,13.17,13.17,13.17,13.17,4
20110201|2010-12-09 14:00,9,13.17,13.17,13.17,13.17,1
20110201|2010-12-09 14:30,9,13.17,13.17,13.17,13.17,2
20110201|2010-12-09 15:30,9,13.17,13.17,13.17,13.17,1
20110201|2010-12-09 20:00,10,13.17,13.17,13.17,13.17,1
20110201|2010-12-10 07:30,10,13.16,13.16,13.16,13.16,5
20110201|2010-12-10 08:00,10,13.16,13.16,13.16,13.16,5
20110201|2010-12-10 08:30,10,13.22,13.22,13.16,13.18,11
20110201|2010-12-10 09:00,10,13.2,13.2,13.14,13.14,52
20110201|2010-12-10 09:30,10,13.16,13.17,13.13,13.13,29
20110201|2010-12-10 10:00,10,13.15,13.15,13.12,13.12,25
20110201|2010-12-10 10:30,10,13.12,13.25,13.1,13.25,55
20110201|2010-12-10 11:00,10,13.17,13.25,13.17,13.22,22
20110201|2010-12-10 11:30,10,13.2,13.2,13.16,13.16,6
20110201|2010-12-10 12:00,10,13.15,13.15,13.11,13.11,6
20110201|2010-12-10 12:30,10,13.12,13.12,13.1,13.11,20
20110201|2010-12-10 13:00,10,13.13,13.2,13.13,13.15,27
20110201|2010-12-10 13:30,10,13.16,13.22,13.16,13.22,9
20110201|2010-12-12 17:00,13,13.1,13.1,13.1,13.1,2
20110201|2010-12-13 08:30,13,13.16,13.16,13.16,13.16,4
20110201|2010-12-13 09:00,13,13.13,13.13,13.1,13.12,6
20110201|2010-12-13 10:00,13,13.14,13.14,13.13,13.13,5
20110201|2010-12-13 10:30,13,13.13,13.21,13.1,13.21,77
20110201|2010-12-13 11:00,13,13.22,13.24,13.19,13.19,23
20110201|2010-12-13 11:30,13,13.17,13.2,13.17,13.2,9
20110201|2010-12-13 12:00,13,13.2,13.24,13.2,13.23,16
20110201|2010-12-13 12:30,13,13.23,13.23,13.18,13.18,15
20110201|2010-12-13 13:00,13,13.25,13.26,13.17,13.21,18
20110201|2010-12-13 13:30,13,13.22,13.29,13.22,13.29,13
20110201|2010-12-13 14:00,13,13.23,13.23,13.23,13.23,2
20110201|2010-12-13 15:30,13,13.2,13.22,13.2,13.22,7
20110201|2010-12-13 17:00,14,13.16,13.16,13.12,13.13,7
20110201|2010-12-14 07:00,14,13.17,13.17,13.17,13.17,1
20110201|2010-12-14 07:30,14,13.17,13.17,13.17,13.17,1
20110201|2010-12-14 08:00,14,13.21,13.21,13.15,13.15,3
20110201|2010-12-14 08:30,14,13.26,13.26,13.26,13.26,1
20110201|2010-12-14 09:00,14,13.21,13.27,13.21,13.27,13
20110201|2010-12-14 09:30,14,13.27,13.3,13.21,13.21,9
20110201|2010-12-14 10:00,14,13.24,13.28,13.24,13.25,10
20110201|2010-12-14 10:30,14,13.26,13.28,13.17,13.19,45
20110201|2010-12-14 11:00,14,13.19,13.2,13.17,13.2,14
20110201|2010-12-14 11:30,14,13.23,13.23,13.23,13.23,2
20110201|2010-12-14 12:00,14,13.23,13.23,13.21,13.21,3
20110201|2010-12-14 12:30,14,13.21,13.23,13.2,13.22,8
20110201|2010-12-14 13:00,14,13.22,13.22,13.22,13.22,2
20110201|2010-12-14 14:00,14,13.22,13.22,13.22,13.22,1
20110201|2010-12-14 15:00,14,13.22,13.22,13.21,13.21,2
20110201|2010-12-14 15:30,14,13.19,13.19,13.19,13.19,1
20110201|2010-12-15 07:30,15,13.22,13.22,13.22,13.22,3
20110201|2010-12-15 09:00,15,13.22,13.22,13.19,13.21,11
20110201|2010-12-15 09:30,15,13.21,13.21,13.18,13.18,6
20110201|2010-12-15 10:00,15,13.2,13.2,13.18,13.2,6
20110201|2010-12-15 10:30,15,13.24,13.41,13.2,13.4,67
20110201|2010-12-15 11:00,15,13.38,13.4,13.32,13.33,54
20110201|2010-12-15 11:30,15,13.32,13.32,13.28,13.28,12
20110201|2010-12-15 12:00,15,13.27,13.27,13.27,13.27,1
20110201|2010-12-15 12:30,15,13.29,13.32,13.28,13.3,41
20110201|2010-12-15 13:00,15,13.32,13.32,13.3,13.3,6
20110201|2010-12-15 13:30,15,13.3,13.33,13.3,13.33,19
20110201|2010-12-15 14:00,15,13.32,13.33,13.3,13.3,11
20110201|2010-12-15 14:30,15,13.3,13.32,13.3,13.32,5
20110201|2010-12-15 15:30,15,13.31,13.33,13.31,13.33,9
20110201|2010-12-15 19:30,16,13.38,13.38,13.38,13.38,1
20110201|2010-12-16 06:00,16,13.33,13.33,13.33,13.33,1
20110201|2010-12-16 08:00,16,13.34,13.34,13.34,13.34,3
20110201|2010-12-16 08:30,16,13.35,13.36,13.32,13.34,18
20110201|2010-12-16 09:00,16,13.35,13.38,13.32,13.37,32
20110201|2010-12-16 09:30,16,13.36,13.4,13.36,13.37,14
20110201|2010-12-16 10:00,16,13.36,13.4,13.35,13.39,39
20110201|2010-12-16 10:30,16,13.39,13.42,13.34,13.41,7
20110201|2010-12-16 11:30,16,13.37,13.4,13.37,13.4,13
20110201|2010-12-16 12:00,16,13.35,13.35,13.35,13.35,2
20110201|2010-12-16 12:30,16,13.35,13.36,13.33,13.34,19
20110201|2010-12-16 13:00,16,13.36,13.36,13.31,13.32,29
20110201|2010-12-16 13:30,16,13.36,13.36,13.36,13.36,7
20110201|2010-12-16 15:00,16,13.39,13.39,13.39,13.39,9
20110201|2010-12-16 15:30,16,13.38,13.38,13.38,13.38,1
20110201|2010-12-16 17:00,17,13.3,13.3,13.3,13.3,1
20110201|2010-12-17 08:00,17,13.36,13.36,13.36,13.36,1
20110201|2010-12-17 08:30,17,13.36,13.36,13.36,13.36,2
20110201|2010-12-17 09:00,17,13.36,13.42,13.36,13.42,10
20110201|2010-12-17 09:30,17,13.37,13.43,13.37,13.37,4
20110201|2010-12-17 10:30,17,13.4,13.43,13.4,13.43,14
20110201|2010-12-17 11:00,17,13.42,13.45,13.41,13.45,26
20110201|2010-12-17 11:30,17,13.4,13.46,13.39,13.46,35
20110201|2010-12-17 12:00,17,13.45,13.48,13.43,13.47,30
20110201|2010-12-17 12:30,17,13.47,13.47,13.47,13.47,6
20110201|2010-12-17 13:00,17,13.47,13.5,13.45,13.49,34
20110201|2010-12-17 13:30,17,13.48,13.48,13.48,13.48,1
20110201|2010-12-19 17:00,20,13.47,13.48,13.47,13.48,3
20110201|2010-12-19 18:30,20,13.48,13.48,13.48,13.48,1
20110201|2010-12-19 20:00,20,13.47,13.47,13.47,13.47,1
20110201|2010-12-19 23:00,20,13.48,13.48,13.48,13.48,2
20110201|2010-12-20 07:30,20,13.47,13.47,13.46,13.46,2
20110201|2010-12-20 08:30,20,13.48,13.48,13.39,13.39,22
20110201|2010-12-20 09:00,20,13.38,13.42,13.38,13.42,8
20110201|2010-12-20 09:30,20,13.41,13.44,13.35,13.35,29
20110201|2010-12-20 10:00,20,13.34,13.42,13.34,13.42,32
20110201|2010-12-20 10:30,20,13.42,13.42,13.42,13.42,6
20110201|2010-12-20 11:00,20,13.41,13.41,13.4,13.4,11
20110201|2010-12-20 11:30,20,13.38,13.4,13.38,13.4,51
20110201|2010-12-20 12:00,20,13.38,13.4,13.38,13.4,12
20110201|2010-12-20 12:30,20,13.37,13.4,13.37,13.4,2
20110201|2010-12-20 13:00,20,13.4,13.41,13.37,13.4,17
20110201|2010-12-20 13:30,20,13.4,13.4,13.4,13.4,1
20110201|2010-12-20 15:00,20,13.37,13.37,13.37,13.37,3
20110201|2010-12-20 15:30,20,13.37,13.37,13.37,13.37,2
20110201|2010-12-20 21:00,21,13.32,13.32,13.3,13.3,9
20110201|2010-12-20 21:30,21,13.3,13.3,13.3,13.3,1
20110201|2010-12-20 22:00,21,13.32,13.32,13.32,13.32,1
20110201|2010-12-21 06:30,21,13.36,13.36,13.32,13.32,5
20110201|2010-12-21 07:00,21,13.31,13.31,13.31,13.31,5
20110201|2010-12-21 08:30,21,13.32,13.32,13.25,13.25,23
20110201|2010-12-21 09:00,21,13.25,13.25,13.15,13.17,43
20110201|2010-12-21 09:30,21,13.2,13.22,13.2,13.22,16
20110201|2010-12-21 10:00,21,13.22,13.25,13.22,13.25,20
20110201|2010-12-21 10:30,21,13.25,13.39,13.25,13.33,23
20110201|2010-12-21 11:00,21,13.3,13.35,13.3,13.35,11
20110201|2010-12-21 11:30,21,13.35,13.37,13.35,13.37,4
20110201|2010-12-21 12:00,21,13.37,13.38,13.37,13.38,9
20110201|2010-12-21 12:30,21,13.38,13.39,13.36,13.39,12
20110201|2010-12-21 13:00,21,13.39,13.39,13.39,13.39,4
20110201|2010-12-21 13:30,21,13.38,13.38,13.38,13.38,1
20110201|2010-12-21 14:00,21,13.4,13.4,13.4,13.4,4
20110201|2010-12-21 14:30,21,13.4,13.4,13.4,13.4,2
20110201|2010-12-21 15:00,21,13.42,13.42,13.42,13.42,4
20110201|2010-12-21 15:30,21,13.42,13.43,13.42,13.43,7
20110201|2010-12-22 06:00,22,13.47,13.47,13.47,13.47,1
20110201|2010-12-22 07:30,22,13.47,13.49,13.47,13.49,5
20110201|2010-12-22 08:30,22,13.45,13.45,13.45,13.45,5
20110201|2010-12-22 09:00,22,13.4,13.42,13.39,13.42,25
20110201|2010-12-22 09:30,22,13.4,13.4,13.4,13.4,2
20110201|2010-12-22 10:00,22,13.43,13.43,13.4,13.4,4
20110201|2010-12-22 10:30,22,13.4,13.4,13.21,13.21,51
20110201|2010-12-22 11:00,22,13.25,13.25,13.2,13.23,37
20110201|2010-12-22 11:30,22,13.24,13.26,13.21,13.26,30
20110201|2010-12-22 12:00,22,13.26,13.27,13.26,13.27,5
20110201|2010-12-22 12:30,22,13.28,13.3,13.28,13.3,13
20110201|2010-12-22 13:00,22,13.32,13.32,13.31,13.31,31
20110201|2010-12-22 13:30,22,13.31,13.33,13.31,13.33,12
20110201|2010-12-23 07:30,23,13.31,13.31,13.31,13.31,15
20110201|2010-12-23 08:00,23,13.31,13.31,13.31,13.31,9
20110201|2010-12-23 08:30,23,13.31,13.31,13.31,13.31,6
20110201|2010-12-23 09:00,23,13.33,13.35,13.33,13.35,9
20110201|2010-12-23 09:30,23,13.34,13.37,13.34,13.37,8
20110201|2010-12-23 10:00,23,13.37,13.4,13.37,13.4,8
20110201|2010-12-23 10:30,23,13.39,13.39,13.32,13.38,22
20110201|2010-12-23 11:00,23,13.35,13.36,13.35,13.36,2
20110201|2010-12-23 11:30,23,13.39,13.4,13.37,13.38,10
20110201|2010-12-23 12:00,23,13.39,13.45,13.39,13.43,16
20110201|2010-12-23 12:30,23,13.43,13.45,13.41,13.41,20
20110201|2010-12-23 13:00,23,13.45,13.45,13.41,13.41,2
20110201|2010-12-23 13:30,23,13.45,13.45,13.45,13.45,4
20110201|2010-12-23 15:30,23,13.44,13.44,13.44,13.44,1
20110201|2010-12-26 22:00,27,13.46,13.46,13.46,13.46,1
20110201|2010-12-27 08:30,27,13.44,13.44,13.44,13.44,1
20110201|2010-12-27 09:00,27,13.42,13.42,13.42,13.42,2
20110201|2010-12-27 10:00,27,13.42,13.42,13.41,13.42,9
20110201|2010-12-27 10:30,27,13.42,13.48,13.42,13.46,37
20110201|2010-12-27 11:00,27,13.41,13.42,13.41,13.42,3
20110201|2010-12-27 11:30,27,13.42,13.42,13.41,13.41,7
20110201|2010-12-27 12:00,27,13.42,13.43,13.42,13.43,5
20110201|2010-12-27 12:30,27,13.42,13.43,13.42,13.43,4
20110201|2010-12-27 13:00,27,13.42,13.42,13.42,13.42,1
20110201|2010-12-27 13:30,27,13.43,13.43,13.43,13.43,3
20110201|2010-12-28 07:30,28,13.47,13.48,13.47,13.48,5
20110201|2010-12-28 08:00,28,13.47,13.47,13.44,13.44,4
20110201|2010-12-28 08:30,28,13.44,13.44,13.43,13.43,2
20110201|2010-12-28 09:00,28,13.43,13.43,13.41,13.42,22
20110201|2010-12-28 09:30,28,13.47,13.47,13.47,13.47,1
20110201|2010-12-28 10:00,28,13.44,13.44,13.41,13.41,34
20110201|2010-12-28 10:30,28,13.41,13.41,13.35,13.37,46
20110201|2010-12-28 11:00,28,13.36,13.42,13.35,13.42,25
20110201|2010-12-28 11:30,28,13.42,13.42,13.36,13.36,22
20110201|2010-12-28 12:00,28,13.4,13.4,13.39,13.4,49
20110201|2010-12-28 12:30,28,13.4,13.42,13.4,13.42,9
20110201|2010-12-28 13:00,28,13.4,13.43,13.4,13.43,2
20110201|2010-12-28 13:30,28,13.42,13.42,13.42,13.42,5
20110201|2010-12-28 14:30,28,13.44,13.44,13.44,13.44,1
20110201|2010-12-28 15:00,28,13.44,13.44,13.44,13.44,1
20110201|2010-12-28 15:30,28,13.43,13.43,13.43,13.43,2
20110201|2010-12-28 18:30,29,13.42,13.42,13.42,13.42,3
20110201|2010-12-29 00:00,29,13.39,13.39,13.39,13.39,1
20110201|2010-12-29 01:30,29,13.39,13.39,13.39,13.39,1
20110201|2010-12-29 08:00,29,13.39,13.39,13.39,13.39,1
20110201|2010-12-29 08:30,29,13.42,13.42,13.42,13.42,2
20110201|2010-12-29 09:00,29,13.4,13.42,13.37,13.38,22
20110201|2010-12-29 09:30,29,13.37,13.37,13.37,13.37,1
20110201|2010-12-29 10:00,29,13.39,13.39,13.38,13.38,5
20110201|2010-12-29 10:30,29,13.38,13.6,13.38,13.6,87
20110201|2010-12-29 11:00,29,13.6,13.62,13.53,13.57,55
20110201|2010-12-29 11:30,29,13.59,13.65,13.59,13.64,64
20110201|2010-12-29 12:00,29,13.64,13.64,13.64,13.64,12
20110201|2010-12-29 12:30,29,13.64,13.64,13.62,13.62,18
20110201|2010-12-29 13:00,29,13.65,13.65,13.62,13.62,11
20110201|2010-12-29 13:30,29,13.62,13.62,13.62,13.62,1
20110201|2010-12-29 14:00,29,13.62,13.64,13.62,13.64,6
20110201|2010-12-29 14:30,29,13.64,13.64,13.64,13.64,1
20110201|2010-12-29 15:30,29,13.65,13.65,13.64,13.64,44
20110201|2010-12-29 19:30,30,13.69,13.69,13.69,13.69,1
20110201|2010-12-29 20:30,30,13.69,13.69,13.69,13.69,7
20110201|2010-12-30 04:00,30,13.69,13.69,13.69,13.69,1
20110201|2010-12-30 06:00,30,13.69,13.69,13.69,13.69,1
20110201|2010-12-30 06:30,30,13.7,13.7,13.7,13.7,5
20110201|2010-12-30 07:00,30,13.72,13.72,13.72,13.72,9
20110201|2010-12-30 07:30,30,13.7,13.7,13.7,13.7,3
20110201|2010-12-30 08:00,30,13.68,13.72,13.68,13.72,21
20110201|2010-12-30 08:30,30,13.72,13.72,13.72,13.72,25
20110201|2010-12-30 09:00,30,13.68,13.88,13.68,13.82,174
20110201|2010-12-30 09:30,30,13.81,13.81,13.76,13.8,52
20110201|2010-12-30 10:00,30,13.8,13.8,13.76,13.78,39
20110201|2010-12-30 10:30,30,13.78,13.82,13.76,13.78,71
20110201|2010-12-30 11:00,30,13.78,13.8,13.78,13.8,21
20110201|2010-12-30 11:30,30,13.8,13.81,13.75,13.75,33
20110201|2010-12-30 12:00,30,13.75,13.79,13.75,13.79,11
20110201|2010-12-30 12:30,30,13.8,13.83,13.8,13.82,125
20110201|2010-12-30 13:00,30,13.84,13.84,13.82,13.84,20
20110201|2010-12-30 14:30,30,13.82,13.82,13.82,13.82,4
20110201|2010-12-30 15:30,30,13.81,13.82,13.81,13.82,4
20110201|2010-12-31 03:00,31,13.85,13.85,13.85,13.85,31
20110201|2010-12-31 03:30,31,13.89,13.89,13.89,13.89,7
20110201|2010-12-31 08:00,31,13.82,13.82,13.81,13.81,2
20110201|2010-12-31 08:30,31,13.81,13.81,13.79,13.79,17
20110201|2010-12-31 09:00,31,13.81,13.82,13.79,13.79,90
20110201|2010-12-31 09:30,31,13.8,13.8,13.79,13.79,37
20110201|2010-12-31 10:00,31,13.79,13.8,13.79,13.8,14
20110201|2010-12-31 10:30,31,13.85,13.85,13.58,13.64,114
20110201|2010-12-31 11:00,31,13.67,13.72,13.67,13.69,55
20110201|2010-12-31 11:30,31,13.7,13.74,13.7,13.72,57
20110201|2011-01-03 02:00,3,13.69,13.69,13.69,13.69,5
20110201|2011-01-03 02:30,3,13.7,13.7,13.7,13.7,5
20110201|2011-01-03 03:00,3,13.72,13.72,13.72,13.72,5
20110201|2011-01-03 04:00,3,13.72,13.72,13.72,13.72,5
20110201|2011-01-03 05:00,3,13.7,13.7,13.7,13.7,2
20110201|2011-01-03 06:30,3,13.7,13.7,13.7,13.7,2
20110201|2011-01-03 07:00,3,13.72,13.72,13.72,13.72,1
20110201|2011-01-03 07:30,3,13.7,13.72,13.7,13.72,17
20110201|2011-01-03 08:00,3,13.7,13.7,13.7,13.7,6
20110201|2011-01-03 08:30,3,13.75,13.76,13.75,13.76,8
20110201|2011-01-03 09:00,3,13.74,13.77,13.66,13.66,58
20110201|2011-01-03 09:30,3,13.66,13.66,13.56,13.56,52
20110201|2011-01-03 10:00,3,13.58,13.7,13.56,13.66,40
20110201|2011-01-03 10:30,3,13.66,13.66,13.61,13.63,61
20110201|2011-01-03 11:00,3,13.62,13.66,13.62,13.66,12
20110201|2011-01-03 11:30,3,13.65,13.65,13.65,13.65,3
20110201|2011-01-03 12:00,3,13.63,13.63,13.62,13.62,21
20110201|2011-01-03 12:30,3,13.62,13.62,13.62,13.62,6
20110201|2011-01-03 13:00,3,13.63,13.68,13.62,13.67,8
20110201|2011-01-03 14:00,3,13.67,13.69,13.67,13.69,16
20110201|2011-01-03 15:30,3,13.67,13.67,13.67,13.67,8
20110201|2011-01-03 18:00,4,13.65,13.65,13.65,13.65,5
20110201|2011-01-03 19:00,4,13.65,13.65,13.65,13.65,2
20110201|2011-01-04 06:00,4,13.65,13.65,13.65,13.65,6
20110201|2011-01-04 08:00,4,13.65,13.65,13.65,13.65,11
20110201|2011-01-04 08:30,4,13.65,13.65,13.65,13.65,1
20110201|2011-01-04 09:00,4,13.65,13.66,13.65,13.65,31
20110201|2011-01-04 09:30,4,13.68,13.74,13.68,13.74,35
20110201|2011-01-04 10:00,4,13.74,13.79,13.69,13.69,26
20110201|2011-01-04 10:30,4,13.69,13.73,13.62,13.62,101
20110201|2011-01-04 11:00,4,13.62,13.62,13.61,13.61,3
20110201|2011-01-04 11:30,4,13.64,13.67,13.64,13.66,7
20110201|2011-01-04 12:00,4,13.66,13.66,13.66,13.66,13
20110201|2011-01-04 12:30,4,13.67,13.67,13.67,13.67,2
20110201|2011-01-04 13:00,4,13.7,13.7,13.69,13.69,16
20110201|2011-01-04 14:30,4,13.67,13.67,13.67,13.67,5
20110201|2011-01-04 17:30,5,13.72,13.72,13.64,13.64,2
20110201|2011-01-05 09:00,5,13.65,13.66,13.65,13.66,25
20110201|2011-01-05 09:30,5,13.67,13.79,13.67,13.74,26
20110201|2011-01-05 10:00,5,13.72,13.73,13.64,13.68,63
20110201|2011-01-05 10:30,5,13.7,13.74,13.65,13.65,30
20110201|2011-01-05 11:00,5,13.69,13.75,13.69,13.75,23
20110201|2011-01-05 11:30,5,13.75,13.79,13.75,13.77,17
20110201|2011-01-05 12:00,5,13.75,13.75,13.74,13.75,10
20110201|2011-01-05 12:30,5,13.75,13.75,13.75,13.75,6
20110201|2011-01-05 13:00,5,13.76,13.76,13.72,13.76,23
20110201|2011-01-05 13:30,5,13.76,13.78,13.76,13.78,14
20110201|2011-01-05 14:00,5,13.79,13.79,13.79,13.79,28
20110201|2011-01-05 14:30,5,13.8,13.81,13.8,13.81,10
20110201|2011-01-05 15:00,5,13.8,13.85,13.8,13.85,2
20110201|2011-01-05 15:30,5,13.84,13.85,13.84,13.85,2
20110201|2011-01-05 17:00,6,13.8,13.8,13.8,13.8,4
20110201|2011-01-05 17:30,6,13.8,13.8,13.8,13.8,10
20110201|2011-01-05 18:00,6,13.8,13.8,13.8,13.8,1
20110201|2011-01-05 20:30,6,13.83,13.83,13.83,13.83,1
20110201|2011-01-05 22:00,6,13.83,13.83,13.83,13.83,6
20110201|2011-01-05 23:30,6,13.8,13.8,13.8,13.8,1
20110201|2011-01-06 00:00,6,13.8,13.8,13.8,13.8,3
20110201|2011-01-06 08:00,6,13.8,13.8,13.73,13.73,13
20110201|2011-01-06 08:30,6,13.77,13.84,13.77,13.84,36
20110201|2011-01-06 09:00,6,13.84,13.84,13.8,13.8,15
20110201|2011-01-06 09:30,6,13.8,13.8,13.79,13.8,11
20110201|2011-01-06 10:00,6,13.8,13.8,13.8,13.8,5
20110201|2011-01-06 10:30,6,13.78,13.9,13.78,13.82,227
20110201|2011-01-06 11:00,6,13.8,13.92,13.78,13.87,94
20110201|2011-01-06 12:00,6,13.9,13.93,13.9,13.9,45
20110201|2011-01-06 12:30,6,13.87,13.87,13.85,13.86,20
20110201|2011-01-06 13:00,6,13.86,13.88,13.86,13.88,5
20110201|2011-01-06 13:30,6,13.86,13.86,13.85,13.86,7
20110201|2011-01-06 14:30,6,13.83,13.85,13.83,13.85,4
20110201|2011-01-06 15:00,6,13.85,13.85,13.85,13.85,5
20110201|2011-01-06 15:30,6,13.86,13.88,13.86,13.88,9
20110201|2011-01-06 18:30,7,13.84,13.84,13.84,13.84,1
20110201|2011-01-06 20:00,7,13.89,13.89,13.87,13.87,5
20110201|2011-01-06 22:30,7,13.86,13.86,13.86,13.86,17
20110201|2011-01-06 23:00,7,13.86,13.86,13.86,13.86,2
20110201|2011-01-07 01:00,7,13.87,13.87,13.87,13.87,2
20110201|2011-01-07 07:00,7,13.86,13.86,13.86,13.86,2
20110201|2011-01-07 08:00,7,13.89,13.89,13.89,13.89,1
20110201|2011-01-07 08:30,7,13.89,13.89,13.89,13.89,23
20110201|2011-01-07 09:00,7,13.89,13.89,13.89,13.89,3
20110201|2011-01-07 09:30,7,13.89,13.89,13.89,13.89,1
20110201|2011-01-07 10:00,7,13.89,13.9,13.89,13.9,5
20110201|2011-01-07 10:30,7,13.88,14.01,13.88,14,105
20110201|2011-01-07 11:00,7,14,14.27,14,14.27,131
20110201|2011-01-07 11:30,7,14.29,14.3,14.1,14.1,78
20110201|2011-01-07 12:00,7,14.14,14.14,14.07,14.07,30
20110201|2011-01-07 12:30,7,14.08,14.2,14.08,14.17,55
20110201|2011-01-07 13:00,7,14.17,14.18,14.1,14.1,82
20110201|2011-01-07 13:30,7,14.16,14.16,14.16,14.16,3
20110201|2011-01-09 18:00,10,14.2,14.24,14.19,14.24,5
20110201|2011-01-09 19:00,10,14.21,14.21,14.21,14.21,1
20110201|2011-01-09 19:30,10,14.21,14.23,14.21,14.23,2
20110201|2011-01-09 20:00,10,14.25,14.25,14.25,14.25,1
20110201|2011-01-09 23:30,10,14.25,14.25,14.25,14.25,1
20110201|2011-01-10 06:30,10,14.25,14.25,14.22,14.22,6
20110201|2011-01-10 08:00,10,14.27,14.27,14.27,14.27,1
20110201|2011-01-10 08:30,10,14.27,14.43,14.27,14.28,49
20110201|2011-01-10 09:00,10,14.31,14.34,14.28,14.3,35
20110201|2011-01-10 09:30,10,14.3,14.35,14.29,14.35,37
20110201|2011-01-10 10:00,10,14.36,14.39,14.35,14.35,206
20110201|2011-01-10 10:30,10,14.37,14.4,14.35,14.36,74
20110201|2011-01-10 11:00,10,14.36,14.38,14.35,14.38,80
20110201|2011-01-10 11:30,10,14.36,14.4,14.36,14.38,39
20110201|2011-01-10 12:00,10,14.4,14.4,14.38,14.38,12
20110201|2011-01-10 12:30,10,14.38,14.38,14.36,14.36,12
20110201|2011-01-10 13:00,10,14.35,14.4,14.32,14.39,32
20110201|2011-01-10 13:30,10,14.36,14.36,14.36,14.36,5
20110201|2011-01-10 14:00,10,14.36,14.36,14.34,14.34,7
20110201|2011-01-10 14:30,10,14.34,14.34,14.34,14.34,2
20110201|2011-01-10 15:30,10,14.36,14.37,14.36,14.37,8
20110201|2011-01-10 17:00,11,14.35,14.35,14.35,14.35,1
20110201|2011-01-10 19:30,11,14.39,14.39,14.39,14.39,1
20110201|2011-01-10 20:00,11,14.4,14.4,14.38,14.38,8
20110201|2011-01-10 20:30,11,14.38,14.38,14.36,14.36,5
20110201|2011-01-10 21:30,11,14.36,14.36,14.36,14.36,3
20110201|2011-01-10 22:00,11,14.36,14.36,14.36,14.36,7
20110201|2011-01-10 22:30,11,14.36,14.36,14.36,14.36,4
20110201|2011-01-11 00:00,11,14.36,14.36,14.33,14.33,6
20110201|2011-01-11 00:30,11,14.33,14.33,14.33,14.33,2
20110201|2011-01-11 06:30,11,14.39,14.43,14.39,14.43,13
20110201|2011-01-11 07:00,11,14.28,14.28,14.28,14.28,1
20110201|2011-01-11 07:30,11,14.33,14.33,14.28,14.28,10
20110201|2011-01-11 08:00,11,14.28,14.28,14.27,14.27,11
20110201|2011-01-11 08:30,11,14.28,14.3,14.28,14.3,13
20110201|2011-01-11 09:00,11,14.37,14.48,14.37,14.46,165
20110201|2011-01-11 09:30,11,14.46,14.49,14.44,14.46,41
20110201|2011-01-11 10:00,11,14.49,14.49,14.35,14.44,124
20110201|2011-01-11 10:30,11,14.41,14.61,14.41,14.61,113
20110201|2011-01-11 11:00,11,14.58,14.65,14.58,14.62,45
20110201|2011-01-11 11:30,11,14.62,14.74,14.62,14.7,79
20110201|2011-01-11 12:00,11,14.74,14.74,14.7,14.7,34
20110201|2011-01-11 12:30,11,14.72,14.99,14.72,14.84,222
20110201|2011-01-11 13:00,11,14.86,15,14.86,14.96,94
20110201|2011-01-11 13:30,11,14.98,15,14.93,14.93,67
20110201|2011-01-11 14:00,11,14.92,14.92,14.9,14.9,18
20110201|2011-01-11 14:30,11,14.93,14.96,14.93,14.96,12
20110201|2011-01-11 15:00,11,14.96,14.96,14.9,14.9,23
20110201|2011-01-11 15:30,11,14.93,14.93,14.93,14.93,5
20110201|2011-01-11 19:30,12,14.92,14.93,14.92,14.93,6
20110201|2011-01-11 20:00,12,14.94,14.95,14.94,14.95,10
20110201|2011-01-11 20:30,12,14.95,14.95,14.95,14.95,4
20110201|2011-01-11 23:30,12,14.97,14.97,14.97,14.97,1
20110201|2011-01-12 00:30,12,14.95,14.95,14.95,14.95,8
20110201|2011-01-12 07:00,12,14.95,14.95,14.95,14.95,14
20110201|2011-01-12 07:30,12,14.98,14.98,14.98,14.98,8
20110201|2011-01-12 08:00,12,14.97,14.98,14.91,14.91,10
20110201|2011-01-12 08:30,12,14.98,14.99,14.97,14.99,30
20110201|2011-01-12 09:00,12,14.99,15.25,14.99,15.19,194
20110201|2011-01-12 09:30,12,15.19,15.19,15.08,15.1,39
20110201|2011-01-12 10:00,12,15.09,15.2,15.07,15.2,57
20110201|2011-01-12 10:30,12,15.21,15.21,14.8,15,160
20110201|2011-01-12 11:00,12,15,15.1,14.85,14.85,91
20110201|2011-01-12 11:30,12,14.8,14.87,14.8,14.85,30
20110201|2011-01-12 12:00,12,14.85,14.97,14.85,14.9,33
20110201|2011-01-12 12:30,12,14.88,14.88,14.83,14.83,9
20110201|2011-01-12 13:00,12,14.85,14.88,14.85,14.87,7
20110201|2011-01-12 14:00,12,14.95,14.95,14.95,14.95,1
20110201|2011-01-12 15:00,12,14.9,14.9,14.87,14.87,6
20110201|2011-01-12 15:30,12,14.87,14.9,14.87,14.89,15
20110201|2011-01-12 17:00,13,14.85,14.85,14.85,14.85,5
20110201|2011-01-12 18:00,13,14.87,14.87,14.87,14.87,1
20110201|2011-01-13 08:00,13,14.9,14.9,14.9,14.9,5
20110201|2011-01-13 08:30,13,14.91,14.95,14.9,14.95,5
20110201|2011-01-13 09:00,13,14.95,14.98,14.83,14.87,22
20110201|2011-01-13 09:30,13,14.87,14.92,14.85,14.91,20
20110201|2011-01-13 10:00,13,14.87,14.87,14.85,14.85,14
20110201|2011-01-13 10:30,13,14.85,14.99,14.85,14.97,32
20110201|2011-01-13 11:00,13,14.97,14.97,14.89,14.91,12
20110201|2011-01-13 11:30,13,14.95,14.96,14.9,14.93,13
20110201|2011-01-13 12:00,13,14.94,14.94,14.9,14.94,24
20110201|2011-01-13 12:30,13,14.91,14.91,14.91,14.91,1
20110201|2011-01-13 14:00,13,14.91,14.91,14.91,14.91,2
20110201|2011-01-13 14:30,13,14.91,14.91,14.91,14.91,1
20110201|2011-01-13 15:30,13,14.93,14.94,14.93,14.94,4
20110201|2011-01-14 09:00,14,14.98,15,14.98,15,52
20110201|2011-01-14 09:30,14,15.03,15.08,14.97,15.07,60
20110201|2011-01-14 10:00,14,15.08,15.1,15.06,15.07,54
20110201|2011-01-14 10:30,14,15.05,15.2,15,15.03,87
20110201|2011-01-14 11:00,14,15,15,14.92,14.98,30
20110201|2011-01-14 11:30,14,14.98,14.98,14.98,14.98,2
20110201|2011-01-14 12:00,14,15,15,14.99,14.99,5
20110201|2011-01-14 12:30,14,14.98,15,14.97,15,38
20110201|2011-01-14 13:00,14,15.04,15.05,14.99,15.05,65
20110201|2011-01-14 13:30,14,15.05,15.07,15.05,15.07,16
20110201|2011-01-17 17:00,18,15.09,15.1,15.09,15.1,11
20110201|2011-01-17 17:30,18,15.03,15.03,15.03,15.03,1
20110201|2011-01-17 19:00,18,15.11,15.11,15.11,15.11,1
20110201|2011-01-18 07:00,18,15.11,15.15,15.11,15.15,9
20110201|2011-01-18 07:30,18,15.15,15.19,15.15,15.19,8
20110201|2011-01-18 08:00,18,15.15,15.15,15.14,15.14,6
20110201|2011-01-18 08:30,18,15.14,15.14,15.14,15.14,4
20110201|2011-01-18 09:00,18,15.14,15.14,15.14,15.14,4
20110201|2011-01-18 09:30,18,15.13,15.23,15.13,15.2,28
20110201|2011-01-18 10:00,18,15.19,15.2,15.16,15.2,16
20110201|2011-01-18 10:30,18,15.2,15.24,15.07,15.11,73
20110201|2011-01-18 11:00,18,15.1,15.18,15.1,15.1,21
20110201|2011-01-18 11:30,18,15.1,15.12,15.1,15.12,3
20110201|2011-01-18 12:00,18,15.12,15.12,15.1,15.1,14
20110201|2011-01-18 12:30,18,15.11,15.12,15.1,15.12,8
20110201|2011-01-18 13:00,18,15.12,15.12,15.12,15.12,16
20110201|2011-01-18 13:30,18,15.12,15.15,15.11,15.12,14
20110201|2011-01-18 15:00,18,15.11,15.11,15.1,15.1,3
20110201|2011-01-18 15:30,18,15.12,15.12,15.12,15.12,11
20110201|2011-01-18 17:00,19,15.04,15.04,15.04,15.04,1
20110201|2011-01-18 19:00,19,15.1,15.14,15.1,15.14,3
20110201|2011-01-19 05:30,19,15.11,15.11,15.11,15.11,2
20110201|2011-01-19 07:30,19,15.08,15.08,15.08,15.08,10
20110201|2011-01-19 08:00,19,15.08,15.1,15.08,15.1,5
20110201|2011-01-19 08:30,19,15.09,15.09,15.05,15.08,9
20110201|2011-01-19 09:00,19,15.04,15.06,15.04,15.06,10
20110201|2011-01-19 09:30,19,15,15.02,14.84,14.85,67
20110201|2011-01-19 10:00,19,14.85,15,14.85,14.98,44
20110201|2011-01-19 10:30,19,14.98,15.09,14.8,14.81,142
20110201|2011-01-19 11:00,19,14.85,15.03,14.85,15.02,51
20110201|2011-01-19 11:30,19,14.96,14.98,14.88,14.9,31
20110201|2011-01-19 12:00,19,14.93,14.93,14.93,14.93,1
20110201|2011-01-19 12:30,19,14.9,14.91,14.89,14.9,10
20110201|2011-01-19 13:00,19,14.9,14.9,14.88,14.88,15
20110201|2011-01-19 14:00,19,14.86,14.86,14.86,14.86,1
20110201|2011-01-19 14:30,19,14.84,14.84,14.83,14.83,6
20110201|2011-01-19 15:30,19,14.82,14.82,14.82,14.82,3
20110201|2011-01-19 17:00,20,14.79,14.79,14.72,14.72,12
20110201|2011-01-19 17:30,20,14.74,14.78,14.74,14.77,5
20110201|2011-01-19 18:00,20,14.8,14.81,14.8,14.81,2
20110201|2011-01-19 19:30,20,14.81,14.81,14.81,14.81,5
20110201|2011-01-19 21:00,20,14.81,14.81,14.81,14.81,1
20110201|2011-01-19 21:30,20,14.76,14.76,14.76,14.76,1
20110201|2011-01-20 07:00,20,14.82,14.82,14.82,14.82,1
20110201|2011-01-20 07:30,20,14.79,14.8,14.79,14.8,9
20110201|2011-01-20 08:00,20,14.77,14.77,14.74,14.74,37
20110201|2011-01-20 08:30,20,14.74,14.74,14.67,14.7,31
20110201|2011-01-20 09:00,20,14.67,14.8,14.67,14.8,70
20110201|2011-01-20 09:30,20,14.8,14.82,14.8,14.82,14
20110201|2011-01-20 10:00,20,14.81,14.81,14.81,14.81,1
20110201|2011-01-20 10:30,20,14.81,15.05,14.81,15.05,103
20110201|2011-01-20 11:00,20,15.02,15.08,15,15.08,35
20110201|2011-01-20 11:30,20,15.1,15.25,15,15.25,71
20110201|2011-01-20 12:00,20,15.25,15.35,15.2,15.24,71
20110201|2011-01-20 12:30,20,15.25,15.33,15.25,15.33,48
20110201|2011-01-20 13:00,20,15.33,15.38,15.31,15.32,33
20110201|2011-01-20 13:30,20,15.34,15.35,15.34,15.35,6
20110201|2011-01-20 14:00,20,15.32,15.35,15.32,15.35,7
20110201|2011-01-20 14:30,20,15.35,15.37,15.35,15.35,19
20110201|2011-01-20 15:00,20,15.35,15.35,15.35,15.35,1
20110201|2011-01-20 17:00,21,15.4,15.44,15.4,15.43,24
20110201|2011-01-20 17:30,21,15.43,15.48,15.42,15.42,21
20110201|2011-01-20 18:00,21,15.47,15.47,15.47,15.47,1
20110201|2011-01-20 19:00,21,15.47,15.47,15.47,15.47,1
20110201|2011-01-20 19:30,21,15.43,15.43,15.43,15.43,4
20110201|2011-01-20 20:00,21,15.43,15.43,15.43,15.43,1
20110201|2011-01-20 20:30,21,15.43,15.43,15.43,15.43,1
20110201|2011-01-20 22:30,21,15.41,15.41,15.41,15.41,1
20110201|2011-01-21 05:30,21,15.43,15.43,15.43,15.43,8
20110201|2011-01-21 07:00,21,15.48,15.48,15.48,15.48,1
20110201|2011-01-21 07:30,21,15.42,15.42,15.42,15.42,1
20110201|2011-01-21 08:00,21,15.41,15.41,15.41,15.41,1
20110201|2011-01-21 08:30,21,15.41,15.43,15.41,15.43,9
20110201|2011-01-21 09:00,21,15.44,15.66,15.44,15.59,133
20110201|2011-01-21 09:30,21,15.59,15.59,15.51,15.58,42
20110201|2011-01-21 10:00,21,15.58,15.79,15.58,15.71,126
20110201|2011-01-21 10:30,21,15.77,16,15.77,15.85,80
20110201|2011-01-21 11:00,21,15.87,15.94,15.86,15.91,97
20110201|2011-01-21 11:30,21,15.95,16.03,15.94,15.99,47
20110201|2011-01-21 12:00,21,15.99,15.99,15.95,15.98,24
20110201|2011-01-21 12:30,21,15.94,15.98,15.89,15.93,42
20110201|2011-01-21 13:00,21,15.93,15.98,15.88,15.98,47
20110201|2011-01-21 13:30,21,15.98,15.98,15.95,15.95,13
20110201|2011-01-23 17:00,24,15.83,15.85,15.68,15.75,191
20110201|2011-01-23 17:30,24,15.77,15.8,15.7,15.8,44
20110201|2011-01-23 18:00,24,15.8,15.87,15.8,15.83,23
20110201|2011-01-23 19:30,24,15.87,15.87,15.87,15.87,1
20110201|2011-01-23 22:00,24,15.9,15.9,15.9,15.9,1
20110201|2011-01-24 00:00,24,15.93,16,15.93,16,35
20110201|2011-01-24 04:00,24,15.81,15.81,15.8,15.8,2
20110201|2011-01-24 06:30,24,15.88,15.88,15.88,15.88,3
20110201|2011-01-24 08:00,24,15.91,16,15.91,16,27
20110201|2011-01-24 08:30,24,16,16.12,15.99,16.04,61
20110201|2011-01-24 09:00,24,16.04,16.2,16.02,16.2,111
20110201|2011-01-24 09:30,24,16.2,16.25,16.15,16.16,39
20110201|2011-01-24 10:00,24,16.07,16.15,16.07,16.14,30
20110201|2011-01-24 10:30,24,16.12,16.4,16.12,16.34,86
20110201|2011-01-24 11:00,24,16.37,16.48,16.37,16.44,34
20110201|2011-01-24 11:30,24,16.44,16.45,16.4,16.41,33
20110201|2011-01-24 12:00,24,16.41,16.44,16.39,16.41,17
20110201|2011-01-24 12:30,24,16.44,16.53,16.42,16.5,42
20110201|2011-01-24 13:00,24,16.5,16.53,16.46,16.5,31
20110201|2011-01-24 13:30,24,16.5,16.5,16.5,16.5,1
20110201|2011-01-24 14:00,24,16.5,16.5,16.5,16.5,10
20110201|2011-01-24 15:00,24,16.53,16.53,16.5,16.5,2
20110201|2011-01-24 15:30,24,16.54,16.55,16.54,16.55,11
20110201|2011-01-24 17:00,25,16.58,16.58,16.5,16.58,22
20110201|2011-01-24 18:00,25,16.57,16.57,16.57,16.57,1
20110201|2011-01-24 20:00,25,16.58,16.58,16.58,16.58,3
20110201|2011-01-24 21:00,25,16.6,16.6,16.6,16.6,1
20110201|2011-01-24 22:30,25,16.6,16.6,16.6,16.6,1
20110201|2011-01-24 23:00,25,16.6,16.6,16.6,16.6,1
20110201|2011-01-25 00:00,25,16.6,16.65,16.6,16.65,19
20110201|2011-01-25 00:30,25,16.67,16.67,16.67,16.67,4
20110201|2011-01-25 04:00,25,16.7,16.73,16.7,16.73,14
20110201|2011-01-25 06:30,25,16.61,16.61,16.61,16.61,3
20110201|2011-01-25 07:00,25,16.55,16.6,16.55,16.6,3
20110201|2011-01-25 07:30,25,16.59,16.61,16.59,16.59,8
20110201|2011-01-25 08:00,25,16.68,16.68,16.59,16.59,35
20110201|2011-01-25 08:30,25,16.61,16.68,16.58,16.58,34
20110201|2011-01-25 09:00,25,16.6,16.69,16.56,16.69,39
20110201|2011-01-25 09:30,25,16.61,16.67,16.59,16.6,12
20110201|2011-01-25 10:00,25,16.62,16.62,16.58,16.62,43
20110201|2011-01-25 10:30,25,16.61,16.75,16.5,16.5,124
20110201|2011-01-25 11:00,25,16.5,16.5,16.3,16.36,169
20110201|2011-01-25 11:30,25,16.36,16.4,16.36,16.39,14
20110201|2011-01-25 12:00,25,16.38,16.38,16.38,16.38,1
20110201|2011-01-25 12:30,25,16.36,16.38,16.32,16.34,19
20110201|2011-01-25 13:00,25,16.34,16.34,16.16,16.16,81
20110201|2011-01-25 13:30,25,16.16,16.33,16.16,16.33,37
20110201|2011-01-25 14:00,25,16.29,16.38,16.29,16.38,23
20110201|2011-01-25 14:30,25,16.36,16.36,16.32,16.32,20
20110201|2011-01-25 15:00,25,16.37,16.37,16.35,16.35,13
20110201|2011-01-25 15:30,25,16.36,16.36,16.36,16.36,1
20110201|2011-01-25 17:00,26,16.35,16.35,16.22,16.22,3
20110201|2011-01-25 18:00,26,16.23,16.23,16.22,16.23,6
20110201|2011-01-25 20:00,26,16.28,16.3,16.28,16.3,5
20110201|2011-01-25 21:00,26,16.35,16.35,16.35,16.35,1
20110201|2011-01-25 23:30,26,16.38,16.39,16.38,16.39,8
20110201|2011-01-26 05:00,26,16.39,16.45,16.39,16.45,2
20110201|2011-01-26 07:00,26,16.31,16.31,16.31,16.31,1
20110201|2011-01-26 07:30,26,16.38,16.38,16.38,16.38,1
20110201|2011-01-26 08:00,26,16.34,16.35,16.31,16.31,9
20110201|2011-01-26 08:30,26,16.31,16.38,16.31,16.38,21
20110201|2011-01-26 09:00,26,16.38,16.41,16.35,16.41,18
20110201|2011-01-26 09:30,26,16.38,16.38,16.32,16.35,58
20110201|2011-01-26 10:00,26,16.35,16.4,16.34,16.36,25
20110201|2011-01-26 10:30,26,16.39,16.48,16.38,16.47,28
20110201|2011-01-26 11:00,26,16.46,16.52,16.46,16.5,48
20110201|2011-01-26 11:30,26,16.49,16.5,16.48,16.48,4
20110201|2011-01-26 12:00,26,16.49,16.49,16.45,16.46,20
20110201|2011-01-26 12:30,26,16.46,16.48,16.43,16.47,11
20110201|2011-01-26 13:00,26,16.45,16.51,16.45,16.45,16
20110201|2011-01-26 13:30,26,16.47,16.47,16.47,16.47,10
20110201|2011-01-26 14:00,26,16.47,16.5,16.47,16.5,6
20110201|2011-01-26 14:30,26,16.46,16.46,16.46,16.46,1
20110201|2011-01-26 15:00,26,16.46,16.46,16.46,16.46,4
20110201|2011-01-26 17:00,27,16.47,16.5,16.45,16.45,3
20110201|2011-01-27 07:00,27,16.5,16.5,16.5,16.5,1
20110201|2011-01-27 08:30,27,16.49,16.5,16.43,16.43,8
20110201|2011-01-27 09:00,27,16.45,16.45,16.45,16.45,1
20110201|2011-01-27 09:30,27,16.5,16.5,16.44,16.44,4
20110201|2011-01-27 10:00,27,16.44,16.46,16.4,16.46,69
20110201|2011-01-27 10:30,27,16.45,16.5,16.42,16.46,63
20110201|2011-01-27 11:00,27,16.46,16.46,16.43,16.43,11
20110201|2011-01-27 11:30,27,16.45,16.45,16.42,16.42,19
20110201|2011-01-27 12:00,27,16.45,16.5,16.4,16.5,83
20110201|2011-01-27 12:30,27,16.46,16.48,16.46,16.46,7
20110201|2011-01-27 13:00,27,16.48,16.48,16.48,16.48,3
20110201|2011-01-27 13:30,27,16.46,16.46,16.46,16.46,1
20110201|2011-01-27 14:00,27,16.43,16.43,16.41,16.41,12
20110201|2011-01-27 14:30,27,16.41,16.45,16.4,16.45,11
20110201|2011-01-27 15:00,27,16.42,16.42,16.42,16.42,2
20110201|2011-01-27 15:30,27,16.42,16.42,16.42,16.42,4
20110201|2011-01-27 22:30,28,16.48,16.48,16.48,16.48,2
20110201|2011-01-27 23:00,28,16.46,16.46,16.45,16.45,2
20110201|2011-01-28 06:30,28,16.44,16.44,16.43,16.43,9
20110201|2011-01-28 07:00,28,16.41,16.41,16.41,16.41,2
20110201|2011-01-28 07:30,28,16.42,16.46,16.42,16.46,3
20110201|2011-01-28 08:00,28,16.41,16.43,16.4,16.43,13
20110201|2011-01-28 08:30,28,16.4,16.4,16.38,16.38,10
20110201|2011-01-28 09:00,28,16.4,16.43,16.39,16.4,16
20110201|2011-01-28 09:30,28,16.39,16.39,16.38,16.39,14
20110201|2011-01-28 10:00,28,16.36,16.42,16.36,16.42,36
20110201|2011-01-28 10:30,28,16.42,16.5,16.42,16.48,37
20110201|2011-01-28 11:00,28,16.45,16.48,16.45,16.48,4
20110201|2011-01-28 11:30,28,16.45,16.48,16.44,16.48,4
20110201|2011-01-28 12:00,28,16.5,16.5,16.46,16.49,6
20110201|2011-01-28 12:30,28,16.48,16.48,16.4,16.46,27
20110201|2011-01-28 13:00,28,16.42,16.45,16.4,16.41,19
20110201|2011-01-28 13:30,28,16.43,16.45,16.43,16.45,4
20110201|2011-01-30 17:00,31,16.43,16.43,16.43,16.43,1
20110201|2011-01-30 17:30,31,16.5,16.5,16.5,16.5,1
20110201|2011-01-30 18:00,31,16.5,16.5,16.5,16.5,1
20110201|2011-01-30 21:00,31,16.51,16.51,16.51,16.51,1
20110201|2011-01-31 07:30,31,16.5,16.5,16.5,16.5,1
20110201|2011-01-31 08:00,31,16.51,16.52,16.51,16.52,11
20110201|2011-01-31 09:00,31,16.52,16.57,16.52,16.57,32
20110201|2011-01-31 09:30,31,16.57,16.62,16.57,16.62,38
20110201|2011-01-31 10:00,31,16.62,16.62,16.62,16.62,1
20110201|2011-01-31 10:30,31,16.6,16.67,16.59,16.59,20
20110201|2011-01-31 11:00,31,16.66,16.67,16.64,16.67,20
20110201|2011-01-31 11:30,31,16.67,16.69,16.67,16.69,24
20110201|2011-01-31 12:00,31,16.67,16.67,16.67,16.67,1
20110201|2011-01-31 12:30,31,16.67,16.74,16.67,16.74,28
20110201|2011-01-31 13:00,31,16.73,16.74,16.68,16.68,5
20110201|2011-01-31 14:00,31,16.71,16.71,16.71,16.71,2
20110201|2011-01-31 14:30,31,16.72,16.72,16.72,16.72,1
20110201|2011-01-31 15:00,31,16.72,16.72,16.72,16.72,6
20110201|2011-01-31 15:30,31,16.72,16.72,16.71,16.71,2
20110201|2011-01-31 17:30,1,16.7,16.7,16.7,16.7,1
20110201|2011-01-31 18:30,1,16.72,16.72,16.72,16.72,5
20110201|2011-02-01 03:30,1,16.68,16.68,16.68,16.68,1
20110201|2011-02-01 04:00,1,16.68,16.68,16.68,16.68,1
20110201|2011-02-01 07:00,1,16.73,16.73,16.73,16.73,3
20110201|2011-02-01 08:00,1,16.7,16.75,16.7,16.75,7
20110201|2011-02-01 08:30,1,16.73,16.77,16.73,16.75,6
20110201|2011-02-01 09:00,1,16.76,16.79,16.72,16.72,24
20110201|2011-02-01 09:30,1,16.79,16.79,16.72,16.73,23
20110201|2011-02-01 10:00,1,16.75,16.79,16.74,16.76,61
20110201|2011-02-01 10:30,1,16.79,16.79,16.35,16.59,61
20110201|2011-02-01 11:00,1,16.58,16.68,16.55,16.68,29
20110201|2011-02-01 11:30,1,16.69,16.7,16.65,16.69,40
20110201|2011-02-01 12:00,1,16.69,16.74,16.69,16.74,5
20110201|2011-02-01 12:30,1,16.75,16.75,16.68,16.68,11
20110201|2011-02-01 13:00,1,16.7,16.71,16.64,16.65,19
20110201|2011-02-01 14:00,1,16.65,16.66,16.64,16.64,5
20110201|2011-02-01 18:00,2,16.61,16.61,16.61,16.61,4
20110201|2011-02-01 19:30,2,16.6,16.6,16.6,16.6,6
20110201|2011-02-02 08:00,2,16.6,16.6,16.6,16.6,6
20110201|2011-02-02 08:30,2,16.63,16.63,16.63,16.63,1
20110201|2011-02-02 09:00,2,16.6,16.65,16.6,16.65,11
20110201|2011-02-02 09:30,2,16.65,16.65,16.63,16.63,17
20110201|2011-02-02 10:00,2,16.62,16.62,16.62,16.62,3
20110201|2011-02-02 10:30,2,16.62,16.65,16.6,16.6,33
20110201|2011-02-02 11:00,2,16.55,16.55,16.53,16.53,22
20110201|2011-02-02 11:30,2,16.53,16.53,16.51,16.51,13
20110201|2011-02-02 12:00,2,16.51,16.57,16.46,16.47,84
20110201|2011-02-02 12:30,2,16.47,16.5,16.46,16.5,13
20110201|2011-02-02 13:00,2,16.47,16.5,16.47,16.47,8
20110201|2011-02-02 13:30,2,16.47,16.5,16.47,16.5,7
20110201|2011-02-02 14:00,2,16.53,16.53,16.53,16.53,4
20110201|2011-02-02 14:30,2,16.53,16.53,16.5,16.5,8
20110201|2011-02-02 15:00,2,16.53,16.55,16.53,16.53,4
20110201|2011-02-02 15:30,2,16.53,16.53,16.53,16.53,2
20110201|2011-02-03 07:30,3,16.5,16.5,16.5,16.5,2
20110201|2011-02-03 08:30,3,16.5,16.5,16.5,16.5,8
20110201|2011-02-03 09:00,3,16.51,16.6,16.5,16.52,28
20110201|2011-02-03 09:30,3,16.56,16.56,16.56,16.56,1
20110201|2011-02-03 10:00,3,16.57,16.63,16.57,16.62,20
20110201|2011-02-03 10:30,3,16.62,16.68,16.61,16.68,57
20110201|2011-02-03 11:00,3,16.63,16.63,16.58,16.6,33
20110201|2011-02-03 11:30,3,16.57,16.57,16.57,16.57,1
20110201|2011-02-03 12:00,3,16.61,16.61,16.6,16.6,12
20110201|2011-02-03 12:30,3,16.61,16.63,16.61,16.63,13
20110201|2011-02-03 13:00,3,16.63,16.63,16.62,16.62,6
20110201|2011-02-03 13:30,3,16.62,16.62,16.61,16.61,8
20110201|2011-02-03 14:00,3,16.62,16.63,16.62,16.62,9
20110201|2011-02-03 14:30,3,16.62,16.62,16.61,16.61,6
20110201|2011-02-03 15:00,3,16.59,16.59,16.59,16.59,1
20110201|2011-02-03 17:00,4,16.63,16.63,16.63,16.63,3
20110201|2011-02-03 19:30,4,16.6,16.6,16.6,16.6,4
20110201|2011-02-03 20:00,4,16.61,16.61,16.57,16.57,9
20110201|2011-02-03 20:30,4,16.63,16.63,16.63,16.63,1
20110201|2011-02-03 22:00,4,16.59,16.59,16.59,16.59,1
20110201|2011-02-04 03:00,4,16.58,16.58,16.58,16.58,1
20110201|2011-02-04 06:00,4,16.6,16.6,16.6,16.6,1
20110201|2011-02-04 07:30,4,16.63,16.63,16.62,16.63,8
20110201|2011-02-04 08:00,4,16.63,16.63,16.58,16.58,19
20110201|2011-02-04 08:30,4,16.57,16.57,16.52,16.54,13
20110201|2011-02-04 09:00,4,16.54,16.54,16.5,16.5,14
20110201|2011-02-04 09:30,4,16.53,16.57,16.52,16.52,26
20110201|2011-02-04 10:00,4,16.54,16.61,16.52,16.57,21
20110201|2011-02-04 10:30,4,16.6,16.68,16.58,16.64,58
20110201|2011-02-04 11:00,4,16.62,16.68,16.6,16.6,21
20110201|2011-02-04 11:30,4,16.6,16.6,16.6,16.6,2
20110201|2011-02-04 12:00,4,16.58,16.58,16.58,16.58,1
20110201|2011-02-04 12:30,4,16.6,16.6,16.55,16.57,25
20110201|2011-02-04 13:00,4,16.6,16.61,16.55,16.55,34
20110201|2011-02-04 13:30,4,16.55,16.55,16.55,16.55,9
20110201|2011-02-06 18:00,7,16.56,16.56,16.54,16.54,3
20110201|2011-02-06 19:00,7,16.61,16.61,16.56,16.56,3
20110201|2011-02-06 20:00,7,16.59,16.59,16.59,16.59,1
20110201|2011-02-07 04:30,7,16.57,16.57,16.57,16.57,2
20110201|2011-02-07 09:00,7,16.55,16.55,16.55,16.55,7
20110201|2011-02-07 09:30,7,16.59,16.59,16.59,16.59,1
20110201|2011-02-07 10:00,7,16.58,16.58,16.55,16.57,6
20110201|2011-02-07 10:30,7,16.55,16.64,16.55,16.61,63
20110201|2011-02-07 11:00,7,16.62,16.62,16.61,16.62,16
20110201|2011-02-07 11:30,7,16.6,16.63,16.6,16.6,6
20110201|2011-02-07 12:00,7,16.62,16.62,16.56,16.56,13
20110201|2011-02-07 13:00,7,16.57,16.59,16.56,16.59,5
20110201|2011-02-07 14:30,7,16.56,16.57,16.56,16.57,11
20110201|2011-02-07 15:30,7,16.55,16.55,16.55,16.55,1
20110201|2011-02-07 17:00,8,16.53,16.55,16.53,16.55,4
20110201|2011-02-07 17:30,8,16.55,16.56,16.55,16.56,3
20110201|2011-02-07 18:00,8,16.55,16.55,16.55,16.55,2
20110201|2011-02-07 19:00,8,16.55,16.55,16.55,16.55,1
20110201|2011-02-07 20:00,8,16.57,16.57,16.57,16.57,1
20110201|2011-02-07 23:30,8,16.55,16.55,16.55,16.55,1
20110201|2011-02-08 00:30,8,16.55,16.55,16.55,16.55,4
20110201|2011-02-08 07:00,8,16.55,16.55,16.55,16.55,9
20110201|2011-02-08 08:00,8,16.55,16.55,16.55,16.55,2
20110201|2011-02-08 08:30,8,16.53,16.55,16.53,16.55,6
20110201|2011-02-08 09:00,8,16.53,16.58,16.53,16.58,18
20110201|2011-02-08 09:30,8,16.56,16.56,16.56,16.56,1
20110201|2011-02-08 10:00,8,16.59,16.6,16.59,16.6,7
20110201|2011-02-08 10:30,8,16.6,16.62,16.58,16.62,19
20110201|2011-02-08 11:00,8,16.63,16.72,16.59,16.7,158
20110201|2011-02-08 12:00,8,16.66,16.7,16.66,16.7,21
20110201|2011-02-08 12:30,8,16.67,16.69,16.67,16.69,8
20110201|2011-02-08 13:00,8,16.68,16.7,16.67,16.7,13
20110201|2011-02-08 14:00,8,16.69,16.69,16.69,16.69,7
20110201|2011-02-08 14:30,8,16.69,16.69,16.69,16.69,5
20110201|2011-02-08 15:00,8,16.69,16.69,16.69,16.69,8
20110201|2011-02-08 20:00,9,16.74,16.74,16.74,16.74,1
20110201|2011-02-08 21:00,9,16.71,16.71,16.71,16.71,43
20110201|2011-02-09 06:00,9,16.71,16.71,16.71,16.71,3
20110201|2011-02-09 07:00,9,16.71,16.71,16.71,16.71,4
20110201|2011-02-09 07:30,9,16.71,16.71,16.67,16.67,9
20110201|2011-02-09 08:00,9,16.66,16.66,16.66,16.66,1
20110201|2011-02-09 08:30,9,16.72,16.73,16.71,16.71,3
20110201|2011-02-09 09:30,9,16.7,16.72,16.67,16.72,15
20110201|2011-02-09 10:00,9,16.68,16.68,16.65,16.66,19
20110201|2011-02-09 10:30,9,16.64,16.74,16.62,16.66,20
20110201|2011-02-09 11:00,9,16.69,16.69,16.69,16.69,1
20110201|2011-02-09 11:30,9,16.7,16.73,16.69,16.69,5
20110201|2011-02-09 13:00,9,16.69,16.69,16.69,16.69,7
20110201|2011-02-09 13:30,9,16.69,16.69,16.69,16.69,1
20110201|2011-02-09 15:00,9,16.71,16.71,16.71,16.71,1
20110201|2011-02-09 15:30,9,16.73,16.73,16.73,16.73,1
20110201|2011-02-10 05:00,10,16.75,16.75,16.75,16.75,4
20110201|2011-02-10 08:30,10,16.7,16.7,16.7,16.7,2
20110201|2011-02-10 09:00,10,16.72,16.72,16.72,16.72,1
20110201|2011-02-10 09:30,10,16.69,16.69,16.69,16.69,22
20110201|2011-02-10 10:00,10,16.69,16.69,16.69,16.69,11
20110201|2011-02-10 10:30,10,16.69,16.74,16.69,16.73,19
20110201|2011-02-10 11:00,10,16.73,16.74,16.73,16.74,9
20110201|2011-02-10 11:30,10,16.7,16.71,16.7,16.7,25
20110201|2011-02-10 12:00,10,16.69,16.7,16.69,16.7,9
20110201|2011-02-10 12:30,10,16.7,16.7,16.7,16.7,10
20110201|2011-02-10 13:00,10,16.7,16.7,16.7,16.7,3
20110201|2011-02-10 14:00,10,16.7,16.7,16.7,16.7,11
20110201|2011-02-10 18:00,11,16.72,16.72,16.72,16.72,1
20110201|2011-02-11 07:00,11,16.72,16.72,16.72,16.72,1
20110201|2011-02-11 07:30,11,16.8,17,16.8,17,64
20110201|2011-02-11 08:00,11,16.9,16.92,16.86,16.92,45
20110201|2011-02-11 08:30,11,16.94,16.99,16.94,16.99,22
20110201|2011-02-11 09:00,11,16.97,17,16.97,17,21
20110201|2011-02-11 09:30,11,17,17.02,16.97,16.97,17
20110201|2011-02-11 10:00,11,16.97,16.97,16.95,16.95,7
20110201|2011-02-11 10:30,11,16.93,16.93,16.9,16.9,44
20110201|2011-02-11 11:00,11,16.91,16.91,16.86,16.86,14
20110201|2011-02-11 11:30,11,16.9,16.9,16.9,16.9,1
20110201|2011-02-11 12:00,11,16.95,16.97,16.92,16.97,5
20110201|2011-02-11 12:30,11,16.97,16.99,16.97,16.99,3
20110201|2011-02-11 13:00,11,16.97,16.99,16.97,16.99,9
20110201|2011-02-11 13:30,11,16.99,16.99,16.99,16.99,3
20110201|2011-02-14 09:30,14,17.04,17.04,17.04,17.04,1
20110201|2011-02-14 10:00,14,17.04,17.04,17.04,17.04,8
20110201|2011-02-14 10:30,14,16.95,16.97,16.95,16.97,11
20110201|2011-02-14 12:00,14,17.03,17.03,17.03,17.03,1
20110201|2011-02-14 13:00,14,16.96,16.96,16.96,16.96,1
20110201|2011-02-15 05:00,15,17,17,17,17,2
20110201|2011-02-15 09:00,15,17,17,17,17,1
20110201|2011-02-15 11:00,15,17,17,17,17,2
20110201|2011-02-15 11:30,15,16.98,16.98,16.95,16.95,20
20110201|2011-02-15 12:30,15,16.96,16.96,16.96,16.96,2
20110201|2011-02-16 10:30,16,16.97,16.97,16.95,16.95,34
20110201|2011-02-16 11:00,16,16.96,16.96,16.92,16.92,17
20110201|2011-02-16 11:30,16,16.93,16.93,16.93,16.93,9
20110201|2011-02-16 12:30,16,16.95,16.95,16.93,16.93,2
20110201|2011-02-16 13:00,16,16.95,16.95,16.93,16.93,7
20110201|2011-02-16 15:00,16,16.96,16.96,16.96,16.96,1
20110201|2011-02-17 08:30,17,16.96,16.96,16.96,16.96,2
20110201|2011-02-17 09:00,17,16.95,16.95,16.93,16.93,31
20110201|2011-02-17 09:30,17,16.95,16.95,16.95,16.95,5
20110201|2011-02-17 10:00,17,16.95,16.95,16.95,16.95,2
20110201|2011-02-17 10:30,17,16.93,16.96,16.93,16.95,11
20110201|2011-02-17 11:00,17,16.98,16.98,16.98,16.98,5
20110201|2011-02-17 11:30,17,16.98,16.98,16.98,16.98,10
20110201|2011-02-17 12:00,17,16.98,16.98,16.98,16.98,10
20110201|2011-02-17 14:00,17,16.98,16.98,16.98,16.98,3
20110201|2011-02-17 15:00,17,16.98,16.98,16.98,16.98,35
20110201|2011-02-18 07:00,18,16.97,16.98,16.97,16.98,10
20110201|2011-02-18 07:30,18,16.99,17.05,16.99,17.05,80
20110201|2011-02-18 08:00,18,17.05,17.05,17.03,17.04,21
20110201|2011-02-18 08:30,18,17.04,17.04,17.03,17.03,34
20110201|2011-02-18 09:00,18,17.02,17.02,17.02,17.02,87
20110201|2011-02-18 09:30,18,17.01,17.01,17,17,54
20110201|2011-02-18 10:00,18,17,17,17,17,5
20110201|2011-02-18 10:30,18,16.99,17,16.99,17,8
20110201|2011-02-18 11:00,18,16.99,17.03,16.99,17.03,7
20110201|2011-02-18 11:30,18,17.01,17.01,17.01,17.01,2
20110201|2011-02-18 13:00,18,16.99,16.99,16.99,16.99,1
20110201|2011-02-21 20:00,22,17.01,17.01,17.01,17.01,2
20110201|2011-02-22 09:00,22,16.99,16.99,16.99,16.99,1
20110201|2011-02-22 09:30,22,16.99,16.99,16.98,16.98,22
20110201|2011-02-22 10:00,22,16.97,16.98,16.97,16.98,11
20110201|2011-02-22 10:30,22,16.98,17.02,16.98,17.02,5
20110201|2011-02-22 11:00,22,17.02,17.02,17.02,17.02,2
20110201|2011-02-22 12:30,22,17,17,16.98,16.98,43
20110201|2011-02-22 15:00,22,16.98,16.98,16.98,16.98,5
20110201|2011-02-22 18:30,23,17,17,17,17,2
20110201|2011-02-23 10:00,23,17,17,17,17,18
20110201|2011-02-23 10:30,23,16.99,16.99,16.99,16.99,20
20110201|2011-02-23 12:00,23,16.99,16.99,16.99,16.99,3
20110201|2011-02-23 13:00,23,17,17.05,16.99,16.99,12
20110201|2011-02-23 13:30,23,17,17,17,17,10
20110201|2011-02-23 14:00,23,17,17,17,17,40
20110201|2011-02-24 07:00,24,16.99,16.99,16.98,16.98,14
20110201|2011-02-24 07:30,24,16.98,16.98,16.98,16.98,1
20110201|2011-02-24 09:00,24,16.98,16.98,16.98,16.98,1
20110201|2011-02-24 10:30,24,16.95,17,16.95,17,12
20110201|2011-02-24 11:30,24,17,17,17,17,10
20110201|2011-02-24 12:00,24,16.97,16.97,16.97,16.97,1
20110201|2011-02-24 12:30,24,17,17,17,17,1
20110201|2011-02-24 13:00,24,16.98,16.98,16.98,16.98,2
20110201|2011-02-25 06:30,25,17.01,17.01,17.01,17.01,2
20110201|2011-02-25 07:30,25,16.99,17.05,16.99,17.05,47
20110201|2011-02-25 08:00,25,17.07,17.07,17.04,17.04,11
20110201|2011-02-25 08:30,25,17.03,17.03,17.03,17.03,10
20110201|2011-02-25 09:00,25,17.03,17.04,17.03,17.04,9
20110201|2011-02-25 09:30,25,17.04,17.05,17.04,17.05,19
20110201|2011-02-25 10:30,25,17.03,17.03,17.02,17.03,25
20110201|2011-02-25 11:00,25,17.03,17.03,17.03,17.03,1
20110201|2011-02-25 11:30,25,17.04,17.09,17.04,17.05,51
20110201|2011-02-25 12:00,25,17.07,17.08,17.07,17.08,2
20110201|2011-02-25 12:30,25,17.09,17.09,17.09,17.09,1
20110201|2011-02-25 13:00,25,17.07,17.09,17.06,17.09,4
20110201|2011-02-27 17:00,28,17.04,17.08,17.04,17.08,12
20110201|2011-02-28 08:30,28,17.04,17.04,17.04,17.04,30
20110201|2011-02-28 09:30,28,17.03,17.04,17.03,17.04,21
20110201|2011-02-28 10:00,28,17.07,17.07,17.07,17.07,1
20110201|2011-02-28 13:30,28,17.04,17.04,17.04,17.04,1
20110401|2009-07-13 11:30,13,15.3,15.56,15.3,15.56,3
20110401|2009-07-15 09:00,15,15.9,15.9,15.9,15.9,1
20110401|2009-07-20 12:00,20,16.14,16.14,16.14,16.14,1
20110401|2009-07-21 12:30,21,16.24,16.24,16.24,16.24,1
20110401|2009-08-04 12:30,4,15.58,15.91,15.58,15.91,4
20110401|2009-08-05 08:30,5,15.88,15.88,15.88,15.88,1
20110401|2009-08-24 11:00,24,15.88,15.88,15.88,15.88,1
20110401|2009-09-08 12:30,8,15.66,15.88,15.66,15.88,2
20110401|2009-09-08 13:00,8,16.09,16.09,16.09,16.09,1
20110401|2009-09-10 08:30,10,16.09,16.09,16.09,16.09,1
20110401|2009-09-10 12:30,10,16.09,16.09,16.09,16.09,1
20110401|2009-10-08 14:30,8,15.95,16.01,15.95,16.01,4
20110401|2009-10-08 15:00,8,15.73,15.83,15.73,15.83,3
20110401|2009-10-13 13:00,13,16,16.01,15.85,15.85,6
20110401|2009-10-14 12:00,14,15.85,15.85,15.85,15.85,1
20110401|2009-10-14 12:30,14,15.86,16.01,15.86,16.01,5
20110401|2009-10-16 13:00,16,15.98,15.98,15.92,15.92,2
20110401|2009-10-20 15:30,20,15.89,15.89,15.73,15.73,8
20110401|2009-10-20 17:00,21,15.8,15.94,15.8,15.94,3
20110401|2009-11-20 13:00,20,15.9,15.9,15.78,15.9,8
20110401|2009-11-20 13:30,20,15.9,15.9,15.89,15.89,2
20110401|2009-11-23 13:00,23,15.87,15.87,15.87,15.87,8
20110401|2009-12-16 10:00,16,15.75,15.75,15.75,15.75,1
20110401|2009-12-29 11:30,29,15.74,15.74,15.74,15.74,1
20110401|2010-01-05 13:00,5,15.74,15.74,15.74,15.74,1
20110401|2010-01-07 12:30,7,15.64,15.64,15.64,15.64,1
20110401|2010-01-22 13:30,22,15.45,15.45,15.45,15.45,1
20110401|2010-01-25 13:00,25,15.64,15.69,15.64,15.69,2
20110401|2010-01-25 17:30,26,15.73,15.73,15.73,15.73,1
20110401|2010-02-02 17:30,3,15.15,15.15,15.15,15.15,2
20110401|2010-02-16 14:30,16,15.05,15.05,15.05,15.05,1
20110401|2010-03-02 12:30,2,14.55,14.55,14.55,14.55,1
20110401|2010-03-08 11:00,8,14.4,14.4,14.35,14.35,2
20110401|2010-03-10 13:00,10,14.25,14.25,14.25,14.25,1
20110401|2010-03-11 13:00,11,14.25,14.25,14.25,14.25,1
20110401|2010-03-15 10:00,15,14.3,14.3,14.3,14.3,1
20110401|2010-03-23 13:00,23,14,14,14,14,2
20110401|2010-03-24 10:30,24,13.97,13.97,13.97,13.97,1
20110401|2010-03-24 13:00,24,14.25,14.25,14.25,14.25,1
20110401|2010-03-24 15:30,24,14.28,14.28,14.28,14.28,1
20110401|2010-03-24 20:30,25,14.21,14.21,14.21,14.21,1
20110401|2010-03-24 21:00,25,14.3,14.3,14.3,14.3,3
20110401|2010-03-30 13:00,30,14.62,14.62,14.62,14.62,1
20110401|2010-03-31 10:30,31,14.5,14.55,14.5,14.55,2
20110401|2010-04-01 13:00,1,14.48,14.48,14.47,14.47,3
20110401|2010-04-06 08:00,6,14.62,14.62,14.62,14.62,1
20110401|2010-04-13 10:30,13,14.64,14.64,14.62,14.62,3
20110401|2010-04-14 15:00,14,14.54,14.54,14.54,14.54,1
20110401|2010-04-15 11:30,15,14.52,14.52,14.52,14.52,1
20110401|2010-04-15 12:30,15,14.51,14.51,14.51,14.51,1
20110401|2010-04-16 12:30,16,14.54,14.54,14.54,14.54,1
20110401|2010-04-16 13:00,16,14.5,14.5,14.5,14.5,2
20110401|2010-04-20 10:00,20,14.65,14.65,14.65,14.65,1
20110401|2010-04-20 11:00,20,14.65,14.65,14.65,14.65,1
20110401|2010-04-20 13:30,20,14.67,14.67,14.67,14.67,1
20110401|2010-04-23 13:30,23,14.57,14.57,14.57,14.57,1
20110401|2010-04-27 09:00,27,14.65,14.65,14.65,14.65,1
20110401|2010-04-27 12:30,27,14.58,14.58,14.57,14.57,2
20110401|2010-04-28 10:00,28,14.56,14.56,14.56,14.56,2
20110401|2010-04-29 12:30,29,14.56,14.56,14.56,14.56,1
20110401|2010-05-03 11:00,3,14.58,14.58,14.58,14.58,1
20110401|2010-05-03 13:30,3,14.56,14.56,14.56,14.56,1
20110401|2010-05-03 14:30,3,14.58,14.58,14.58,14.58,1
20110401|2010-05-04 10:00,4,14.58,14.58,14.58,14.58,1
20110401|2010-05-06 09:00,6,14.6,14.6,14.6,14.6,3
20110401|2010-05-06 14:00,6,14.62,14.62,14.62,14.62,1
20110401|2010-05-07 10:30,7,14.66,14.66,14.66,14.66,3
20110401|2010-05-07 11:00,7,14.7,14.7,14.7,14.7,1
20110401|2010-05-10 08:30,10,14.7,14.7,14.7,14.7,1
20110401|2010-05-11 10:00,11,14.56,14.56,14.56,14.56,1
20110401|2010-05-11 10:30,11,14.56,14.56,14.56,14.56,2
20110401|2010-05-17 10:30,17,14.75,14.75,14.75,14.75,1
20110401|2010-05-25 08:30,25,14.65,14.65,14.63,14.63,2
20110401|2010-05-25 09:00,25,14.65,14.68,14.65,14.68,2
20110401|2010-05-25 10:30,25,14.68,14.68,14.68,14.68,1
20110401|2010-05-25 12:00,25,14.61,14.61,14.61,14.61,1
20110401|2010-05-26 12:00,26,14.65,14.65,14.65,14.65,1
20110401|2010-05-27 11:30,27,14.66,14.7,14.66,14.7,2
20110401|2010-05-28 10:00,28,14.69,14.69,14.69,14.69,1
20110401|2010-05-28 12:30,28,14.61,14.61,14.61,14.61,2
20110401|2010-05-28 13:30,28,14.59,14.59,14.59,14.59,1
20110401|2010-06-02 11:00,2,14.58,14.58,14.58,14.58,2
20110401|2010-06-02 12:30,2,14.61,14.61,14.61,14.61,1
20110401|2010-06-03 11:30,3,14.58,14.58,14.58,14.58,1
20110401|2010-06-03 14:00,3,14.56,14.56,14.56,14.56,3
20110401|2010-06-04 10:30,4,14.6,14.6,14.6,14.6,1
20110401|2010-06-04 12:00,4,14.56,14.56,14.56,14.56,2
20110401|2010-06-07 08:30,7,14.56,14.56,14.56,14.56,2
20110401|2010-06-07 09:30,7,14.52,14.52,14.52,14.52,1
20110401|2010-06-07 10:00,7,14.56,14.56,14.56,14.56,2
20110401|2010-06-07 13:00,7,14.5,14.5,14.5,14.5,1
20110401|2010-06-08 09:00,8,14.5,14.5,14.5,14.5,1
20110401|2010-06-08 14:00,8,14.39,14.39,14.39,14.39,1
20110401|2010-06-08 14:30,8,14.22,14.22,14.22,14.22,1
20110401|2010-06-09 11:00,9,14.3,14.33,14.3,14.33,3
20110401|2010-06-09 13:00,9,14.35,14.35,14.35,14.35,1
20110401|2010-06-15 10:30,15,14.38,14.38,14.38,14.38,3
20110401|2010-06-15 11:30,15,14.45,14.45,14.45,14.45,2
20110401|2010-06-15 12:00,15,14.45,14.45,14.45,14.45,1
20110401|2010-06-15 14:00,15,14.45,14.45,14.45,14.45,1
20110401|2010-06-16 13:30,16,14.45,14.45,14.45,14.45,2
20110401|2010-06-17 08:30,17,14.45,14.45,14.45,14.45,1
20110401|2010-06-17 11:00,17,14.47,14.47,14.45,14.45,3
20110401|2010-06-17 12:00,17,14.42,14.42,14.42,14.42,1
20110401|2010-06-18 13:00,18,14.36,14.47,14.33,14.47,4
20110401|2010-06-21 12:00,21,14.47,14.5,14.46,14.46,6
20110401|2010-06-21 15:30,21,14.45,14.45,14.45,14.45,1
20110401|2010-06-22 10:00,22,14.44,14.44,14.44,14.44,1
20110401|2010-06-23 11:00,23,14.32,14.32,14.32,14.32,1
20110401|2010-06-23 11:30,23,14.37,14.45,14.37,14.45,3
20110401|2010-06-23 12:30,23,14.34,14.36,14.33,14.36,4
20110401|2010-06-24 11:30,24,14.34,14.34,14.32,14.32,3
20110401|2010-06-24 13:00,24,14.28,14.28,14.28,14.28,1
20110401|2010-06-25 09:00,25,14.24,14.24,14.24,14.24,1
20110401|2010-06-28 10:30,28,14.19,14.24,14.19,14.24,2
20110401|2010-06-29 11:00,29,14.26,14.26,14.26,14.26,1
20110401|2010-06-29 12:00,29,14.24,14.24,14.24,14.24,1
20110401|2010-06-29 14:30,29,14.24,14.24,14.24,14.24,1
20110401|2010-06-29 20:30,30,14.26,14.26,14.26,14.26,1
20110401|2010-07-02 07:00,2,14.37,14.37,14.37,14.37,1
20110401|2010-07-02 10:30,2,14.37,14.37,14.37,14.37,1
20110401|2010-07-02 12:00,2,14.37,14.37,14.37,14.37,1
20110401|2010-07-06 09:30,6,14.4,14.4,14.4,14.4,11
20110401|2010-07-06 10:30,6,14.4,14.4,14.4,14.4,1
20110401|2010-07-06 12:00,6,14.4,14.4,14.4,14.4,1
20110401|2010-07-07 10:30,7,14.4,14.4,14.4,14.4,2
20110401|2010-07-07 11:00,7,14.4,14.4,14.4,14.4,2
20110401|2010-07-07 11:30,7,14.4,14.4,14.4,14.4,1
20110401|2010-07-07 12:00,7,14.38,14.38,14.38,14.38,2
20110401|2010-07-08 09:00,8,14.35,14.35,14.35,14.35,1
20110401|2010-07-08 10:00,8,14.38,14.4,14.38,14.38,14
20110401|2010-07-08 13:30,8,14.4,14.4,14.4,14.4,1
20110401|2010-07-09 09:30,9,14.4,14.4,14.4,14.4,1
20110401|2010-07-09 11:00,9,14.4,14.4,14.38,14.38,27
20110401|2010-07-12 12:30,12,14.38,14.38,14.38,14.38,1
20110401|2010-07-12 13:00,12,14.38,14.38,14.38,14.38,1
20110401|2010-07-13 11:30,13,14.43,14.43,14.43,14.43,1
20110401|2010-07-13 14:00,13,14.45,14.45,14.45,14.45,2
20110401|2010-07-13 14:30,13,14.5,14.5,14.5,14.5,1
20110401|2010-07-15 08:30,15,14.5,14.5,14.5,14.5,5
20110401|2010-07-15 10:00,15,14.43,14.45,14.43,14.45,46
20110401|2010-07-15 10:30,15,14.5,14.5,14.5,14.5,8
20110401|2010-07-15 12:00,15,14.5,14.5,14.5,14.5,2
20110401|2010-07-15 12:30,15,14.54,14.54,14.54,14.54,3
20110401|2010-07-16 05:30,16,14.5,14.5,14.5,14.5,4
20110401|2010-07-16 13:30,16,14.48,14.48,14.48,14.48,1
20110401|2010-07-19 13:00,19,14.48,14.5,14.48,14.5,4
20110401|2010-07-20 09:30,20,14.48,14.48,14.48,14.48,1
20110401|2010-07-20 10:00,20,14.48,14.5,14.48,14.5,2
20110401|2010-07-20 11:30,20,14.47,14.47,14.47,14.47,5
20110401|2010-07-20 12:30,20,14.41,14.41,14.4,14.4,4
20110401|2010-07-20 13:00,20,14.4,14.4,14.4,14.4,1
20110401|2010-07-21 10:00,21,14.4,14.4,14.4,14.4,1
20110401|2010-07-21 10:30,21,14.38,14.38,14.38,14.38,1
20110401|2010-07-21 12:30,21,14.38,14.38,14.38,14.38,1
20110401|2010-07-22 08:30,22,14.38,14.38,14.38,14.38,3
20110401|2010-07-22 12:00,22,14.3,14.3,14.3,14.3,1
20110401|2010-07-23 10:00,23,14.34,14.34,14.34,14.34,3
20110401|2010-07-26 14:00,26,14.35,14.35,14.35,14.35,1
20110401|2010-07-27 10:00,27,14.35,14.35,14.35,14.35,2
20110401|2010-07-27 10:30,27,14.35,14.35,14.35,14.35,4
20110401|2010-07-27 11:00,27,14.34,14.35,14.34,14.35,5
20110401|2010-07-27 12:00,27,14.4,14.4,14.4,14.4,4
20110401|2010-07-28 10:30,28,14.33,14.33,14.33,14.33,1
20110401|2010-07-28 11:00,28,14.29,14.29,14.29,14.29,1
20110401|2010-07-28 12:00,28,14.3,14.44,14.3,14.44,7
20110401|2010-07-28 13:00,28,14.37,14.43,14.35,14.43,8
20110401|2010-07-28 14:30,28,14.4,14.4,14.4,14.4,1
20110401|2010-07-29 11:00,29,14.38,14.38,14.38,14.38,1
20110401|2010-07-29 11:30,29,14.39,14.4,14.39,14.4,2
20110401|2010-07-29 12:00,29,14.42,14.42,14.42,14.42,1
20110401|2010-07-29 12:30,29,14.45,14.45,14.45,14.45,1
20110401|2010-07-29 14:00,29,14.5,14.5,14.5,14.5,4
20110401|2010-07-29 14:30,29,14.45,14.45,14.45,14.45,1
20110401|2010-07-29 15:30,29,14.45,14.45,14.45,14.45,4
20110401|2010-07-30 09:30,30,14.42,14.42,14.42,14.42,7
20110401|2010-07-30 10:00,30,14.42,14.44,14.42,14.44,5
20110401|2010-07-30 10:30,30,14.47,14.47,14.42,14.42,5
20110401|2010-07-30 12:00,30,14.42,14.42,14.42,14.42,1
20110401|2010-08-02 07:30,2,14.41,14.43,14.41,14.43,2
20110401|2010-08-02 11:30,2,14.44,14.44,14.44,14.44,1
20110401|2010-08-02 12:00,2,14.45,14.45,14.45,14.45,1
20110401|2010-08-03 10:00,3,14.45,14.45,14.45,14.45,2
20110401|2010-08-03 10:30,3,14.45,14.45,14.45,14.45,3
20110401|2010-08-03 11:00,3,14.47,14.47,14.47,14.47,4
20110401|2010-08-03 12:00,3,14.43,14.45,14.43,14.43,9
20110401|2010-08-03 12:30,3,14.45,14.45,14.45,14.45,1
20110401|2010-08-04 08:30,4,14.43,14.43,14.43,14.43,2
20110401|2010-08-04 09:00,4,14.43,14.43,14.43,14.43,1
20110401|2010-08-04 10:30,4,14.42,14.42,14.41,14.41,7
20110401|2010-08-04 11:00,4,14.39,14.39,14.39,14.39,6
20110401|2010-08-04 13:00,4,14.39,14.39,14.39,14.39,1
20110401|2010-08-04 13:30,4,14.37,14.37,14.37,14.37,4
20110401|2010-08-04 14:00,4,14.37,14.45,14.37,14.45,4
20110401|2010-08-04 14:30,4,14.42,14.42,14.42,14.42,7
20110401|2010-08-04 15:30,4,14.4,14.4,14.4,14.4,1
20110401|2010-08-05 09:00,5,14.4,14.4,14.4,14.4,2
20110401|2010-08-05 10:00,5,14.4,14.4,14.39,14.39,7
20110401|2010-08-05 10:30,5,14.37,14.37,14.37,14.37,5
20110401|2010-08-05 11:30,5,14.37,14.37,14.37,14.37,6
20110401|2010-08-05 12:00,5,14.38,14.38,14.38,14.38,5
20110401|2010-08-05 12:30,5,14.37,14.37,14.37,14.37,12
20110401|2010-08-05 13:00,5,14.37,14.37,14.36,14.36,8
20110401|2010-08-05 13:30,5,14.36,14.36,14.36,14.36,1
20110401|2010-08-05 14:00,5,14.38,14.38,14.38,14.38,1
20110401|2010-08-05 20:30,6,14.39,14.39,14.39,14.39,1
20110401|2010-08-06 07:30,6,14.4,14.4,14.4,14.4,2
20110401|2010-08-06 10:30,6,14.39,14.39,14.39,14.39,1
20110401|2010-08-06 11:30,6,14.39,14.39,14.39,14.39,3
20110401|2010-08-06 12:30,6,14.4,14.4,14.4,14.4,1
20110401|2010-08-09 08:30,9,14.4,14.4,14.4,14.4,1
20110401|2010-08-09 09:00,9,14.4,14.4,14.39,14.39,10
20110401|2010-08-09 10:00,9,14.4,14.4,14.4,14.4,6
20110401|2010-08-09 10:30,9,14.4,14.49,14.4,14.4,15
20110401|2010-08-09 11:00,9,14.41,14.41,14.41,14.41,1
20110401|2010-08-09 11:30,9,14.39,14.39,14.39,14.39,2
20110401|2010-08-10 09:00,10,14.4,14.4,14.4,14.4,2
20110401|2010-08-11 09:30,11,14.4,14.4,14.38,14.38,3
20110401|2010-08-11 10:30,11,14.37,14.37,14.37,14.37,1
20110401|2010-08-12 10:30,12,14.32,14.32,14.32,14.32,1
20110401|2010-08-12 13:00,12,14.31,14.31,14.29,14.29,2
20110401|2010-08-12 14:00,12,14.23,14.23,14.23,14.23,1
20110401|2010-08-12 14:30,12,14.21,14.21,14.21,14.21,1
20110401|2010-08-13 09:30,13,14.21,14.21,14.21,14.21,2
20110401|2010-08-13 10:30,13,14.21,14.21,14.21,14.21,1
20110401|2010-08-16 13:00,16,14.13,14.17,14.13,14.17,8
20110401|2010-08-16 13:30,16,14.17,14.17,14.17,14.17,1
20110401|2010-08-16 15:30,16,14.17,14.17,14.17,14.17,3
20110401|2010-08-17 11:30,17,14.15,14.15,14.15,14.15,3
20110401|2010-08-17 12:00,17,14.15,14.15,14.15,14.15,2
20110401|2010-08-17 13:00,17,14.13,14.13,14.13,14.13,2
20110401|2010-08-18 09:00,18,14.13,14.13,14.13,14.13,3
20110401|2010-08-18 09:30,18,14.13,14.13,14.13,14.13,5
20110401|2010-08-18 10:30,18,14.15,14.15,14.15,14.15,2
20110401|2010-08-18 12:00,18,14.15,14.15,14.15,14.15,6
20110401|2010-08-18 12:30,18,14.1,14.1,14.1,14.1,2
20110401|2010-08-18 14:00,18,14.13,14.13,14.13,14.13,2
20110401|2010-08-19 08:30,19,14.1,14.1,14.1,14.1,2
20110401|2010-08-19 09:30,19,14.09,14.09,14.09,14.09,2
20110401|2010-08-19 10:00,19,14.04,14.04,14.02,14.02,2
20110401|2010-08-19 11:00,19,14,14,14,14,2
20110401|2010-08-19 14:00,19,14,14,14,14,2
20110401|2010-08-20 08:00,20,14,14,14,14,5
20110401|2010-08-20 10:00,20,14,14,14,14,1
20110401|2010-08-20 10:30,20,14,14,14,14,1
20110401|2010-08-20 12:30,20,14,14,14,14,4
20110401|2010-08-20 13:30,20,14.02,14.02,14.02,14.02,3
20110401|2010-08-23 10:30,23,14,14,14,14,5
20110401|2010-08-24 09:30,24,14,14,14,14,2
20110401|2010-08-24 10:00,24,14,14,14,14,2
20110401|2010-08-24 11:00,24,14.05,14.1,14.05,14.08,10
20110401|2010-08-24 12:00,24,14.08,14.08,14.08,14.08,3
20110401|2010-08-24 13:00,24,14.08,14.08,14.08,14.08,3
20110401|2010-08-25 09:00,25,14.08,14.08,14.08,14.08,3
20110401|2010-08-25 11:00,25,14.08,14.08,14.08,14.08,6
20110401|2010-08-25 12:30,25,14.08,14.08,14.08,14.08,2
20110401|2010-08-25 13:30,25,14.08,14.08,14.08,14.08,3
20110401|2010-08-26 12:30,26,14.04,14.04,14.04,14.04,1
20110401|2010-08-26 14:00,26,14.04,14.04,14.04,14.04,1
20110401|2010-08-27 08:30,27,14.04,14.04,14.04,14.04,1
20110401|2010-08-27 09:30,27,14.05,14.05,14.05,14.05,11
20110401|2010-08-27 10:00,27,14,14,14,14,6
20110401|2010-08-27 11:30,27,14,14,14,14,2
20110401|2010-08-27 13:00,27,13.97,13.97,13.97,13.97,2
20110401|2010-08-27 13:30,27,13.97,13.97,13.97,13.97,3
20110401|2010-08-29 23:00,30,13.93,13.93,13.93,13.93,1
20110401|2010-08-30 10:00,30,13.97,13.97,13.97,13.97,1
20110401|2010-08-30 10:30,30,13.97,14,13.97,13.98,11
20110401|2010-08-30 11:00,30,13.98,13.98,13.98,13.98,4
20110401|2010-08-30 11:30,30,13.95,13.95,13.95,13.95,1
20110401|2010-08-30 12:00,30,13.97,13.97,13.97,13.97,1
20110401|2010-08-30 13:00,30,13.97,13.97,13.97,13.97,1
20110401|2010-08-31 04:30,31,13.95,13.95,13.95,13.95,5
20110401|2010-08-31 08:30,31,13.95,13.95,13.95,13.95,1
20110401|2010-08-31 09:30,31,13.95,13.95,13.95,13.95,36
20110401|2010-08-31 11:30,31,13.98,13.98,13.98,13.98,4
20110401|2010-08-31 12:00,31,14,14,14,14,1
20110401|2010-08-31 12:30,31,13.98,13.98,13.98,13.98,1
20110401|2010-08-31 13:00,31,14,14,14,14,3
20110401|2010-08-31 21:00,1,14,14,14,14,1
20110401|2010-08-31 23:30,1,14,14,14,14,1
20110401|2010-09-01 08:00,1,14,14,14,14,2
20110401|2010-09-01 09:00,1,14,14,14,14,5
20110401|2010-09-01 09:30,1,14,14,14,14,1
20110401|2010-09-01 10:00,1,13.98,13.98,13.98,13.98,5
20110401|2010-09-01 11:00,1,13.95,13.95,13.95,13.95,2
20110401|2010-09-01 12:30,1,13.95,13.95,13.95,13.95,2
20110401|2010-09-01 13:00,1,13.97,13.97,13.97,13.97,1
20110401|2010-09-01 14:00,1,13.98,13.98,13.98,13.98,2
20110401|2010-09-02 07:00,2,13.93,13.95,13.93,13.95,17
20110401|2010-09-02 09:00,2,13.91,13.91,13.91,13.91,1
20110401|2010-09-02 09:30,2,13.94,13.94,13.94,13.94,1
20110401|2010-09-02 10:00,2,13.91,13.91,13.91,13.91,1
20110401|2010-09-02 12:30,2,13.91,13.91,13.91,13.91,2
20110401|2010-09-02 20:30,3,13.88,13.88,13.88,13.88,1
20110401|2010-09-02 21:00,3,13.88,13.88,13.88,13.88,1
20110401|2010-09-03 07:30,3,13.85,13.85,13.85,13.85,6
20110401|2010-09-03 08:00,3,13.85,13.85,13.85,13.85,2
20110401|2010-09-03 08:30,3,13.76,13.76,13.76,13.76,1
20110401|2010-09-03 09:00,3,13.75,13.75,13.75,13.75,4
20110401|2010-09-03 10:00,3,13.78,13.81,13.78,13.81,3
20110401|2010-09-03 10:30,3,13.82,13.83,13.82,13.83,7
20110401|2010-09-03 11:00,3,13.83,13.83,13.78,13.79,6
20110401|2010-09-03 11:30,3,13.79,13.79,13.79,13.79,3
20110401|2010-09-03 12:00,3,13.79,13.79,13.79,13.79,3
20110401|2010-09-03 12:30,3,13.81,13.81,13.81,13.81,3
20110401|2010-09-03 13:00,3,13.84,13.84,13.84,13.84,1
20110401|2010-09-07 12:00,7,13.75,13.75,13.75,13.75,1
20110401|2010-09-08 01:00,8,13.7,13.7,13.7,13.7,17
20110401|2010-09-08 08:30,8,13.66,13.7,13.66,13.7,14
20110401|2010-09-08 09:00,8,13.74,13.74,13.72,13.72,3
20110401|2010-09-08 09:30,8,13.74,13.74,13.74,13.74,4
20110401|2010-09-08 12:00,8,13.74,13.74,13.74,13.74,1
20110401|2010-09-09 09:30,9,13.68,13.68,13.68,13.68,6
20110401|2010-09-09 10:30,9,13.7,13.7,13.7,13.7,10
20110401|2010-09-09 11:00,9,13.7,13.7,13.7,13.7,8
20110401|2010-09-09 11:30,9,13.7,13.7,13.7,13.7,2
20110401|2010-09-09 12:00,9,13.74,13.74,13.74,13.74,1
20110401|2010-09-09 13:00,9,13.67,13.67,13.67,13.67,1
20110401|2010-09-10 08:30,10,13.7,13.7,13.7,13.7,5
20110401|2010-09-10 09:00,10,13.69,13.69,13.69,13.69,1
20110401|2010-09-10 09:30,10,13.69,13.69,13.69,13.69,1
20110401|2010-09-10 10:00,10,13.7,13.7,13.7,13.7,7
20110401|2010-09-10 10:30,10,13.7,13.7,13.7,13.7,3
20110401|2010-09-10 12:00,10,13.7,13.7,13.7,13.7,5
20110401|2010-09-10 13:00,10,13.71,13.71,13.71,13.71,1
20110401|2010-09-10 13:30,10,13.71,13.75,13.71,13.75,3
20110401|2010-09-13 10:00,13,13.73,13.73,13.73,13.73,4
20110401|2010-09-13 11:00,13,13.72,13.72,13.7,13.7,7
20110401|2010-09-13 12:00,13,13.72,13.75,13.72,13.75,3
20110401|2010-09-13 12:30,13,13.75,13.75,13.72,13.74,7
20110401|2010-09-13 14:00,13,13.75,13.75,13.75,13.75,1
20110401|2010-09-13 15:30,13,13.75,13.75,13.75,13.75,3
20110401|2010-09-13 22:30,14,13.75,13.75,13.75,13.75,1
20110401|2010-09-14 08:00,14,13.75,13.75,13.75,13.75,1
20110401|2010-09-14 08:30,14,13.75,13.75,13.75,13.75,3
20110401|2010-09-14 09:00,14,13.75,13.78,13.75,13.78,4
20110401|2010-09-14 09:30,14,13.78,13.8,13.78,13.8,4
20110401|2010-09-14 10:30,14,13.78,13.78,13.78,13.78,1
20110401|2010-09-14 11:00,14,13.78,13.78,13.78,13.78,2
20110401|2010-09-14 12:30,14,13.83,13.83,13.83,13.83,1
20110401|2010-09-14 13:00,14,13.84,13.84,13.84,13.84,3
20110401|2010-09-14 21:30,15,13.79,13.79,13.79,13.79,4
20110401|2010-09-15 08:30,15,13.84,13.84,13.84,13.84,5
20110401|2010-09-15 09:30,15,13.86,13.86,13.86,13.86,1
20110401|2010-09-15 10:30,15,13.86,13.86,13.86,13.86,1
20110401|2010-09-15 11:30,15,13.86,13.9,13.8,13.8,5
20110401|2010-09-15 12:00,15,13.86,13.86,13.8,13.8,3
20110401|2010-09-15 13:00,15,13.81,13.81,13.81,13.81,1
20110401|2010-09-15 13:30,15,13.86,13.87,13.86,13.87,5
20110401|2010-09-15 14:00,15,13.87,13.87,13.87,13.87,1
20110401|2010-09-16 11:30,16,13.8,13.8,13.8,13.8,2
20110401|2010-09-16 12:00,16,13.78,13.78,13.78,13.78,1
20110401|2010-09-16 12:30,16,13.79,13.79,13.79,13.79,1
20110401|2010-09-16 15:00,16,13.79,13.8,13.79,13.8,3
20110401|2010-09-16 21:30,17,13.83,13.83,13.83,13.83,1
20110401|2010-09-17 09:00,17,13.8,13.8,13.8,13.8,1
20110401|2010-09-17 10:00,17,13.86,13.86,13.86,13.86,1
20110401|2010-09-17 11:00,17,13.86,13.86,13.86,13.86,1
20110401|2010-09-17 12:00,17,13.9,13.9,13.9,13.9,4
20110401|2010-09-17 13:00,17,13.9,13.97,13.9,13.97,10
20110401|2010-09-19 19:30,20,14,14,14,14,4
20110401|2010-09-19 20:30,20,14.07,14.07,14.07,14.07,1
20110401|2010-09-19 21:00,20,14.07,14.07,14.07,14.07,1
20110401|2010-09-20 08:30,20,14.03,14.03,14.03,14.03,1
20110401|2010-09-20 09:00,20,14.04,14.05,14.04,14.05,3
20110401|2010-09-20 09:30,20,14.05,14.05,14.03,14.03,2
20110401|2010-09-20 10:00,20,14.05,14.05,14.05,14.05,1
20110401|2010-09-20 10:30,20,14.05,14.05,14.05,14.05,5
20110401|2010-09-20 11:00,20,14.08,14.08,14.08,14.08,1
20110401|2010-09-20 13:30,20,14.04,14.04,14.04,14.04,1
20110401|2010-09-20 15:30,20,14.01,14.01,14.01,14.01,1
20110401|2010-09-21 07:30,21,14.1,14.12,14.1,14.12,4
20110401|2010-09-21 08:00,21,14.1,14.12,14.1,14.12,5
20110401|2010-09-21 08:30,21,14.05,14.1,14.05,14.1,6
20110401|2010-09-21 10:00,21,14.1,14.1,14.07,14.07,3
20110401|2010-09-22 10:00,22,13.98,14,13.98,14,4
20110401|2010-09-22 11:30,22,13.95,13.95,13.92,13.92,2
20110401|2010-09-22 12:00,22,13.92,13.95,13.92,13.95,3
20110401|2010-09-22 13:00,22,13.9,13.95,13.9,13.95,2
20110401|2010-09-23 12:00,23,13.94,14,13.94,14,3
20110401|2010-09-24 07:00,24,14.05,14.05,14.05,14.05,1
20110401|2010-09-24 10:00,24,14,14.03,14,14.02,13
20110401|2010-09-24 10:30,24,13.91,13.91,13.91,13.91,2
20110401|2010-09-24 11:00,24,14,14.02,14,14.02,5
20110401|2010-09-26 17:00,27,14,14,14,14,1
20110401|2010-09-26 21:30,27,14,14,14,14,1
20110401|2010-09-27 10:00,27,14,14,14,14,3
20110401|2010-09-27 12:30,27,13.95,13.99,13.95,13.99,2
20110401|2010-09-27 23:00,28,13.96,13.96,13.96,13.96,2
20110401|2010-09-27 23:30,28,13.95,13.95,13.95,13.95,1
20110401|2010-09-28 10:00,28,13.85,13.85,13.85,13.85,4
20110401|2010-09-28 11:00,28,13.82,13.82,13.8,13.8,11
20110401|2010-09-28 11:30,28,13.8,13.8,13.8,13.8,12
20110401|2010-09-28 13:00,28,13.88,13.88,13.88,13.88,1
20110401|2010-09-28 15:30,28,13.85,13.85,13.85,13.85,2
20110401|2010-09-28 21:30,29,13.62,13.62,13.62,13.62,1
20110401|2010-09-29 08:30,29,13.62,13.65,13.62,13.65,3
20110401|2010-09-29 09:00,29,13.65,13.78,13.65,13.78,27
20110401|2010-09-29 09:30,29,13.8,13.85,13.8,13.85,2
20110401|2010-09-29 10:00,29,13.78,13.78,13.78,13.78,1
20110401|2010-09-29 10:30,29,13.82,13.82,13.82,13.82,1
20110401|2010-09-29 13:00,29,13.88,13.88,13.88,13.88,1
20110401|2010-09-29 13:30,29,13.86,13.86,13.86,13.86,2
20110401|2010-09-30 08:00,30,13.8,13.8,13.75,13.75,2
20110401|2010-09-30 09:30,30,13.8,13.8,13.8,13.8,2
20110401|2010-09-30 11:00,30,13.84,13.84,13.84,13.84,1
20110401|2010-09-30 11:30,30,13.84,13.84,13.84,13.84,2
20110401|2010-09-30 13:00,30,13.85,13.85,13.85,13.85,10
20110401|2010-09-30 14:00,30,13.85,13.85,13.8,13.8,4
20110401|2010-09-30 14:30,30,13.8,13.8,13.8,13.8,5
20110401|2010-09-30 15:30,30,13.8,13.8,13.8,13.8,1
20110401|2010-10-01 09:00,1,13.8,13.85,13.8,13.85,8
20110401|2010-10-01 10:30,1,13.85,13.85,13.85,13.85,1
20110401|2010-10-01 11:30,1,13.85,13.85,13.85,13.85,3
20110401|2010-10-01 12:30,1,13.85,13.85,13.85,13.85,1
20110401|2010-10-01 13:00,1,13.84,13.84,13.84,13.84,1
20110401|2010-10-04 11:00,4,13.85,13.85,13.8,13.8,11
20110401|2010-10-04 12:30,4,13.85,13.85,13.85,13.85,1
20110401|2010-10-04 13:00,4,13.84,13.87,13.84,13.87,8
20110401|2010-10-04 14:30,4,13.87,13.87,13.87,13.87,1
20110401|2010-10-04 17:30,5,13.84,13.84,13.84,13.84,10
20110401|2010-10-04 21:00,5,13.82,13.82,13.8,13.8,7
20110401|2010-10-04 21:30,5,13.8,13.8,13.8,13.8,1
20110401|2010-10-05 06:30,5,13.76,13.8,13.76,13.8,3
20110401|2010-10-05 10:00,5,13.8,13.8,13.79,13.79,6
20110401|2010-10-05 11:30,5,13.79,13.82,13.79,13.82,7
20110401|2010-10-05 12:00,5,13.8,13.8,13.8,13.8,3
20110401|2010-10-05 12:30,5,13.89,13.89,13.89,13.89,1
20110401|2010-10-05 14:30,5,13.84,13.84,13.84,13.84,1
20110401|2010-10-06 07:00,6,13.85,13.85,13.85,13.85,5
20110401|2010-10-06 09:30,6,13.88,13.94,13.88,13.94,9
20110401|2010-10-06 10:00,6,13.95,13.99,13.95,13.99,6
20110401|2010-10-06 10:30,6,13.95,13.97,13.95,13.97,10
20110401|2010-10-06 15:00,6,13.9,13.9,13.9,13.9,1
20110401|2010-10-07 02:00,7,13.95,13.97,13.95,13.97,10
20110401|2010-10-07 09:00,7,13.98,13.98,13.98,13.98,15
20110401|2010-10-07 09:30,7,13.98,13.98,13.98,13.98,9
20110401|2010-10-07 10:00,7,14,14,14,14,12
20110401|2010-10-07 10:30,7,13.98,13.98,13.98,13.98,12
20110401|2010-10-07 11:00,7,13.98,13.98,13.98,13.98,6
20110401|2010-10-07 12:30,7,14,14,14,14,1
20110401|2010-10-07 13:00,7,13.98,13.98,13.97,13.97,3
20110401|2010-10-08 07:30,8,13.98,13.98,13.98,13.98,1
20110401|2010-10-08 08:30,8,14,14.05,14,14.05,11
20110401|2010-10-08 09:30,8,14.05,14.09,14.05,14.09,3
20110401|2010-10-08 10:00,8,14.07,14.12,14.07,14.12,4
20110401|2010-10-08 11:00,8,14.13,14.13,14.13,14.13,5
20110401|2010-10-08 12:00,8,14.13,14.13,14.13,14.13,3
20110401|2010-10-08 13:00,8,14.13,14.17,14.13,14.17,7
20110401|2010-10-08 13:30,8,14.13,14.13,14.13,14.13,3
20110401|2010-10-10 17:00,11,14.17,14.2,14.17,14.2,2
20110401|2010-10-11 07:30,11,14.18,14.18,14.18,14.18,2
20110401|2010-10-11 08:00,11,14.2,14.2,14.2,14.2,10
20110401|2010-10-11 08:30,11,14.2,14.2,14.2,14.2,1
20110401|2010-10-11 09:00,11,14.2,14.2,14.2,14.2,1
20110401|2010-10-11 09:30,11,14.21,14.21,14.2,14.2,3
20110401|2010-10-11 10:00,11,14.2,14.2,14.2,14.2,6
20110401|2010-10-11 10:30,11,14.2,14.2,14.18,14.18,13
20110401|2010-10-11 11:00,11,14.18,14.18,14.18,14.18,1
20110401|2010-10-11 11:30,11,14.19,14.19,14.19,14.19,1
20110401|2010-10-12 08:00,12,14.2,14.2,14.2,14.2,1
20110401|2010-10-12 08:30,12,14.2,14.2,14.2,14.2,5
20110401|2010-10-12 09:00,12,14.2,14.2,14.2,14.2,17
20110401|2010-10-12 09:30,12,14.2,14.2,14.2,14.2,9
20110401|2010-10-12 10:00,12,14.2,14.2,14.2,14.2,17
20110401|2010-10-12 11:00,12,14.18,14.18,14.18,14.18,5
20110401|2010-10-12 12:30,12,14.18,14.18,14.18,14.18,2
20110401|2010-10-12 13:00,12,14.17,14.17,14.17,14.17,1
20110401|2010-10-12 14:00,12,14.17,14.17,14.17,14.17,2
20110401|2010-10-13 08:00,13,14.2,14.2,14.2,14.2,5
20110401|2010-10-13 08:30,13,14.19,14.19,14.19,14.19,1
20110401|2010-10-13 09:00,13,14.19,14.19,14.19,14.19,7
20110401|2010-10-13 09:30,13,14.2,14.2,14.19,14.19,10
20110401|2010-10-13 10:00,13,14.19,14.2,14.19,14.2,6
20110401|2010-10-13 10:30,13,14.19,14.19,14.19,14.19,8
20110401|2010-10-13 11:00,13,14.19,14.23,14.19,14.23,14
20110401|2010-10-13 12:00,13,14.23,14.23,14.23,14.23,2
20110401|2010-10-13 22:30,14,14.23,14.23,14.23,14.23,5
20110401|2010-10-14 07:30,14,14.22,14.22,14.22,14.22,1
20110401|2010-10-14 08:30,14,14.22,14.22,14.22,14.22,3
20110401|2010-10-14 09:00,14,14.22,14.22,14.22,14.22,6
20110401|2010-10-14 09:30,14,14.22,14.22,14.22,14.22,6
20110401|2010-10-14 10:30,14,14.22,14.22,14.22,14.22,10
20110401|2010-10-14 12:00,14,14.2,14.2,14.2,14.2,1
20110401|2010-10-14 13:00,14,14.2,14.23,14.2,14.23,2
20110401|2010-10-15 07:30,15,14.24,14.25,14.24,14.25,3
20110401|2010-10-15 10:30,15,14.22,14.22,14.22,14.22,15
20110401|2010-10-15 11:00,15,14.2,14.2,14.2,14.2,1
20110401|2010-10-15 11:30,15,14.2,14.22,14.11,14.19,49
20110401|2010-10-15 12:00,15,14.15,14.15,14.15,14.15,7
20110401|2010-10-15 12:30,15,14.15,14.15,14.15,14.15,2
20110401|2010-10-15 13:30,15,14.15,14.15,14.15,14.15,2
20110401|2010-10-18 09:00,18,14.08,14.08,14.08,14.08,1
20110401|2010-10-18 09:30,18,14.1,14.1,14.1,14.1,1
20110401|2010-10-18 10:30,18,14.1,14.1,14.06,14.06,3
20110401|2010-10-18 11:30,18,14.11,14.11,14.11,14.11,1
20110401|2010-10-18 12:00,18,14.12,14.12,14.09,14.09,2
20110401|2010-10-18 12:30,18,14.08,14.08,14.07,14.07,7
20110401|2010-10-18 13:00,18,14.07,14.07,13.98,13.98,11
20110401|2010-10-18 14:30,18,14.1,14.1,14.1,14.1,1
20110401|2010-10-18 15:00,18,14.07,14.07,14.07,14.07,2
20110401|2010-10-18 15:30,18,14.07,14.07,14.07,14.07,2
20110401|2010-10-18 17:30,19,14.01,14.01,14.01,14.01,1
20110401|2010-10-19 07:00,19,14.02,14.02,14.02,14.02,4
20110401|2010-10-19 07:30,19,14.01,14.01,14,14,6
20110401|2010-10-19 09:00,19,13.99,13.99,13.98,13.98,5
20110401|2010-10-19 09:30,19,13.98,14,13.96,14,24
20110401|2010-10-19 10:00,19,14.02,14.02,13.95,14.01,17
20110401|2010-10-19 10:30,19,13.99,13.99,13.99,13.99,3
20110401|2010-10-19 11:00,19,13.97,13.97,13.97,13.97,1
20110401|2010-10-19 11:30,19,13.95,13.98,13.95,13.96,9
20110401|2010-10-19 12:30,19,13.92,13.92,13.92,13.92,6
20110401|2010-10-19 13:00,19,13.92,13.92,13.92,13.92,1
20110401|2010-10-19 13:30,19,13.92,13.92,13.92,13.92,2
20110401|2010-10-19 14:00,19,13.96,13.96,13.96,13.96,1
20110401|2010-10-19 15:00,19,13.92,13.92,13.92,13.92,1
20110401|2010-10-19 17:00,20,13.92,13.92,13.92,13.92,1
20110401|2010-10-19 22:00,20,13.92,13.92,13.9,13.9,6
20110401|2010-10-20 01:00,20,13.9,13.9,13.9,13.9,1
20110401|2010-10-20 07:30,20,13.88,13.88,13.88,13.88,1
20110401|2010-10-20 08:30,20,13.9,13.9,13.9,13.9,3
20110401|2010-10-20 09:30,20,13.9,13.9,13.9,13.9,4
20110401|2010-10-20 10:00,20,13.92,13.95,13.92,13.95,7
20110401|2010-10-20 10:30,20,13.9,13.95,13.9,13.93,11
20110401|2010-10-20 11:00,20,13.92,14,13.92,14,15
20110401|2010-10-20 11:30,20,14,14,13.99,14,6
20110401|2010-10-20 12:00,20,14,14,14,14,1
20110401|2010-10-20 13:00,20,13.94,14,13.94,14,2
20110401|2010-10-20 13:30,20,14.04,14.06,14.04,14.06,2
20110401|2010-10-20 14:00,20,14.04,14.04,14,14,3
20110401|2010-10-20 14:30,20,14,14,14,14,1
20110401|2010-10-20 15:30,20,14.04,14.04,14.04,14.04,1
20110401|2010-10-21 07:00,21,14,14,14,14,5
20110401|2010-10-21 09:00,21,14.03,14.04,14.03,14.04,5
20110401|2010-10-21 10:00,21,14.04,14.04,13.98,13.98,6
20110401|2010-10-21 11:00,21,14,14,14,14,6
20110401|2010-10-21 13:00,21,13.95,14,13.95,14,3
20110401|2010-10-21 13:30,21,13.96,13.96,13.96,13.96,2
20110401|2010-10-21 14:00,21,14,14,14,14,2
20110401|2010-10-21 21:30,22,14,14,14,14,3
20110401|2010-10-22 01:00,22,14,14,14,14,1
20110401|2010-10-22 09:30,22,14.04,14.04,14,14,3
20110401|2010-10-22 10:30,22,13.99,13.99,13.97,13.97,4
20110401|2010-10-22 11:00,22,14.04,14.05,14.04,14.05,13
20110401|2010-10-22 11:30,22,14.05,14.05,14.03,14.03,3
20110401|2010-10-25 07:30,25,14.01,14.01,14.01,14.01,3
20110401|2010-10-25 08:30,25,14.01,14.01,14.01,14.01,3
20110401|2010-10-25 09:30,25,14.05,14.05,14.05,14.05,1
20110401|2010-10-25 10:30,25,14.02,14.05,14.01,14.05,5
20110401|2010-10-25 19:00,26,14.1,14.1,14.1,14.1,1
20110401|2010-10-25 21:00,26,14.1,14.1,14.1,14.1,1
20110401|2010-10-25 21:30,26,14.05,14.05,14.05,14.05,1
20110401|2010-10-25 23:00,26,14.05,14.05,14.05,14.05,1
20110401|2010-10-26 07:00,26,14.05,14.05,14.05,14.05,10
20110401|2010-10-26 07:30,26,14.05,14.05,14.05,14.05,8
20110401|2010-10-26 10:00,26,14.06,14.07,14.06,14.07,3
20110401|2010-10-26 10:30,26,14.07,14.07,14.07,14.07,18
20110401|2010-10-26 11:00,26,14.07,14.09,14.07,14.09,11
20110401|2010-10-26 12:00,26,14.1,14.23,14.1,14.23,5
20110401|2010-10-26 13:00,26,14.14,14.14,14.14,14.14,3
20110401|2010-10-26 13:30,26,14.1,14.1,14.1,14.1,5
20110401|2010-10-26 19:30,27,14.19,14.19,14.19,14.19,1
20110401|2010-10-27 07:30,27,14.15,14.15,14.15,14.15,1
20110401|2010-10-27 09:00,27,14.15,14.15,14.15,14.15,5
20110401|2010-10-27 09:30,27,14.13,14.13,14.13,14.13,2
20110401|2010-10-27 10:00,27,14.12,14.15,14.12,14.15,11
20110401|2010-10-27 11:00,27,14.22,14.22,14.22,14.22,1
20110401|2010-10-27 11:30,27,14.15,14.15,14.15,14.15,5
20110401|2010-10-27 12:00,27,14.21,14.21,14.21,14.21,8
20110401|2010-10-27 13:00,27,14.18,14.18,14.18,14.18,2
20110401|2010-10-27 14:00,27,14.18,14.18,14.18,14.18,2
20110401|2010-10-27 15:00,27,14.18,14.18,14.16,14.16,2
20110401|2010-10-28 09:30,28,14.18,14.18,14.18,14.18,1
20110401|2010-10-28 10:00,28,14.18,14.18,14.18,14.18,1
20110401|2010-10-28 10:30,28,14.14,14.14,14.13,14.13,3
20110401|2010-10-28 11:30,28,14.17,14.17,14.17,14.17,1
20110401|2010-10-28 13:00,28,14.13,14.13,14.12,14.12,3
20110401|2010-10-28 13:30,28,14.12,14.12,14.12,14.12,3
20110401|2010-10-28 14:30,28,14.12,14.12,14.12,14.12,1
20110401|2010-10-29 10:00,29,14.12,14.12,14.1,14.1,7
20110401|2010-10-29 10:30,29,14.1,14.1,14.1,14.1,2
20110401|2010-10-29 11:00,29,14.1,14.11,14.09,14.11,10
20110401|2010-10-29 12:00,29,14.11,14.12,14.11,14.12,5
20110401|2010-10-29 12:30,29,14.09,14.09,14,14,62
20110401|2010-10-29 13:00,29,14,14.12,13.99,14.12,14
20110401|2010-10-29 13:30,29,14.1,14.1,14.1,14.1,2
20110401|2010-10-31 17:30,1,14.08,14.08,14.08,14.08,1
20110401|2010-10-31 20:30,1,14.08,14.08,14.08,14.08,4
20110401|2010-11-01 00:00,1,14.08,14.08,14.08,14.08,1
20110401|2010-11-01 07:30,1,14.08,14.08,14.08,14.08,5
20110401|2010-11-01 09:30,1,14.07,14.07,14.07,14.07,1
20110401|2010-11-01 10:00,1,14.09,14.1,14.09,14.1,8
20110401|2010-11-01 10:30,1,14.07,14.07,14.07,14.07,1
20110401|2010-11-01 11:00,1,14.08,14.08,14.07,14.07,2
20110401|2010-11-01 11:30,1,14.07,14.07,14.06,14.06,4
20110401|2010-11-01 12:00,1,14.06,14.06,14.06,14.06,2
20110401|2010-11-01 13:30,1,14.04,14.04,14.04,14.04,3
20110401|2010-11-01 14:00,1,14.05,14.05,14.05,14.05,5
20110401|2010-11-01 15:00,1,14.05,14.05,14.05,14.05,1
20110401|2010-11-02 08:00,2,14.06,14.06,14.06,14.06,1
20110401|2010-11-02 09:30,2,14.06,14.06,14.06,14.06,2
20110401|2010-11-02 10:00,2,14.07,14.08,14.07,14.08,14
20110401|2010-11-02 10:30,2,14.07,14.07,14.05,14.05,7
20110401|2010-11-02 11:00,2,14.05,14.05,14.05,14.05,2
20110401|2010-11-02 11:30,2,14.05,14.05,14.05,14.05,5
20110401|2010-11-02 12:00,2,14.05,14.05,14.05,14.05,1
20110401|2010-11-02 13:00,2,14.05,14.07,14.05,14.07,6
20110401|2010-11-02 15:30,2,14.07,14.07,14.07,14.07,5
20110401|2010-11-03 08:30,3,14.05,14.05,14.05,14.05,1
20110401|2010-11-03 09:30,3,14.05,14.05,14.05,14.05,2
20110401|2010-11-03 10:00,3,14.05,14.05,14.05,14.05,8
20110401|2010-11-03 10:30,3,14.05,14.05,14,14,13
20110401|2010-11-03 11:00,3,14,14,14,14,3
20110401|2010-11-03 11:30,3,13.97,13.97,13.97,13.97,9
20110401|2010-11-03 12:00,3,13.97,13.97,13.97,13.97,1
20110401|2010-11-03 12:30,3,13.96,14,13.96,14,4
20110401|2010-11-03 13:00,3,13.99,13.99,13.98,13.98,7
20110401|2010-11-03 14:30,3,13.98,13.98,13.95,13.95,3
20110401|2010-11-03 15:00,3,13.95,13.95,13.95,13.95,2
20110401|2010-11-03 22:00,4,14,14,14,14,1
20110401|2010-11-04 07:00,4,14.04,14.04,14.04,14.04,10
20110401|2010-11-04 07:30,4,14.07,14.07,14.07,14.07,6
20110401|2010-11-04 09:00,4,14.07,14.07,14.07,14.07,2
20110401|2010-11-04 09:30,4,14.05,14.07,14.05,14.07,6
20110401|2010-11-04 10:00,4,14.07,14.07,14.07,14.07,4
20110401|2010-11-04 10:30,4,14.08,14.1,14.08,14.1,6
20110401|2010-11-04 11:00,4,14.12,14.16,14.11,14.16,9
20110401|2010-11-04 11:30,4,14.1,14.12,14.1,14.12,3
20110401|2010-11-04 12:00,4,14.12,14.12,14.12,14.12,2
20110401|2010-11-04 12:30,4,14.12,14.12,14.12,14.12,3
20110401|2010-11-04 13:30,4,14.1,14.11,14.1,14.11,3
20110401|2010-11-05 07:30,5,14.14,14.14,14.14,14.14,1
20110401|2010-11-05 09:00,5,14.14,14.14,14.14,14.14,1
20110401|2010-11-05 09:30,5,14.11,14.11,14.07,14.07,11
20110401|2010-11-05 10:00,5,14.03,14.03,14.03,14.03,1
20110401|2010-11-05 10:30,5,14.03,14.03,14,14,15
20110401|2010-11-05 11:00,5,13.96,13.96,13.85,13.9,40
20110401|2010-11-05 11:30,5,13.85,13.85,13.85,13.85,11
20110401|2010-11-05 12:00,5,13.85,13.95,13.85,13.86,12
20110401|2010-11-05 12:30,5,13.95,13.95,13.9,13.9,3
20110401|2010-11-05 13:00,5,13.95,14.05,13.95,14,10
20110401|2010-11-07 23:00,8,13.93,13.93,13.93,13.93,1
20110401|2010-11-08 09:30,8,14.02,14.02,14.02,14.02,1
20110401|2010-11-08 10:00,8,14.01,14.01,13.95,13.95,3
20110401|2010-11-08 10:30,8,14.02,14.02,13.9,13.9,7
20110401|2010-11-08 11:00,8,14.01,14.02,14.01,14.02,3
20110401|2010-11-08 11:30,8,14.02,14.02,14.02,14.02,1
20110401|2010-11-08 12:30,8,14.02,14.02,14.02,14.02,1
20110401|2010-11-08 13:00,8,14.03,14.05,14.03,14.03,4
20110401|2010-11-08 14:30,8,14.03,14.03,14.03,14.03,1
20110401|2010-11-08 15:00,8,14.02,14.02,14,14,7
20110401|2010-11-08 19:30,9,14,14,14,14,4
20110401|2010-11-08 22:30,9,14.05,14.05,14.05,14.05,1
20110401|2010-11-09 09:00,9,14.19,14.19,14.19,14.19,3
20110401|2010-11-09 09:30,9,14.05,14.05,14.05,14.05,1
20110401|2010-11-09 10:00,9,14.05,14.05,14.02,14.02,12
20110401|2010-11-09 10:30,9,14.03,14.12,14.03,14.12,24
20110401|2010-11-09 11:00,9,14.07,14.09,14.07,14.09,2
20110401|2010-11-09 12:00,9,14.09,14.09,14.09,14.09,3
20110401|2010-11-09 12:30,9,14.09,14.09,14.07,14.07,4
20110401|2010-11-09 13:00,9,14.08,14.08,14.06,14.06,5
20110401|2010-11-09 14:00,9,14.06,14.06,14.06,14.06,1
20110401|2010-11-09 15:00,9,14.06,14.08,14.06,14.08,3
20110401|2010-11-10 08:30,10,14.08,14.15,14.08,14.15,2
20110401|2010-11-10 09:00,10,14.08,14.08,14.08,14.08,4
20110401|2010-11-10 10:00,10,14.1,14.1,14.08,14.08,6
20110401|2010-11-10 10:30,10,14.03,14.11,14.03,14.11,11
20110401|2010-11-10 11:00,10,14.11,14.11,14.11,14.11,1
20110401|2010-11-10 13:00,10,14.11,14.11,14.11,14.11,1
20110401|2010-11-10 13:30,10,14.1,14.1,14.1,14.1,1
20110401|2010-11-10 15:00,10,14.14,14.15,14.13,14.15,6
20110401|2010-11-10 15:30,10,14.08,14.08,14.08,14.08,1
20110401|2010-11-11 07:30,11,14.1,14.1,14.1,14.1,3
20110401|2010-11-11 09:30,11,14.1,14.1,14.05,14.05,5
20110401|2010-11-11 12:00,11,14.08,14.08,14.05,14.05,2
20110401|2010-11-11 12:30,11,14.05,14.05,14.05,14.05,1
20110401|2010-11-11 13:00,11,14.04,14.04,14.04,14.04,5
20110401|2010-11-11 19:00,12,14.03,14.03,14.03,14.03,1
20110401|2010-11-11 20:00,12,14.03,14.03,14.03,14.03,9
20110401|2010-11-12 07:00,12,14,14,14,14,10
20110401|2010-11-12 09:00,12,14,14,13.99,14,10
20110401|2010-11-12 09:30,12,13.97,14,13.95,14,8
20110401|2010-11-12 10:00,12,14,14.03,13.98,14,16
20110401|2010-11-12 10:30,12,14.03,14.03,14.03,14.03,7
20110401|2010-11-12 11:00,12,13.97,14.03,13.97,14.03,10
20110401|2010-11-12 11:30,12,14.03,14.03,14.03,14.03,15
20110401|2010-11-12 12:00,12,14.03,14.03,14.02,14.03,9
20110401|2010-11-12 12:30,12,14,14,13.99,13.99,3
20110401|2010-11-12 13:00,12,13.97,13.97,13.97,13.97,2
20110401|2010-11-12 13:30,12,14.02,14.03,14.02,14.02,11
20110401|2010-11-15 07:30,15,13.96,13.96,13.96,13.96,2
20110401|2010-11-15 08:00,15,13.96,13.96,13.96,13.96,5
20110401|2010-11-15 08:30,15,13.96,13.96,13.96,13.96,5
20110401|2010-11-15 09:00,15,13.89,13.96,13.89,13.96,8
20110401|2010-11-15 10:30,15,13.96,13.96,13.96,13.96,2
20110401|2010-11-15 12:00,15,13.96,13.96,13.96,13.96,11
20110401|2010-11-15 18:30,16,14.19,14.19,14.19,14.19,1
20110401|2010-11-16 06:30,16,14.05,14.05,14.05,14.05,1
20110401|2010-11-16 07:00,16,13.96,13.96,13.96,13.96,1
20110401|2010-11-16 10:00,16,13.98,14,13.95,13.95,9
20110401|2010-11-16 10:30,16,13.95,13.95,13.95,13.95,4
20110401|2010-11-16 11:30,16,14,14,14,14,1
20110401|2010-11-16 12:00,16,14,14,13.97,13.97,4
20110401|2010-11-16 12:30,16,13.99,13.99,13.99,13.99,1
20110401|2010-11-16 13:00,16,13.96,13.96,13.96,13.96,3
20110401|2010-11-16 19:30,17,14.02,14.02,14.02,14.02,1
20110401|2010-11-17 09:00,17,13.97,14,13.97,14,2
20110401|2010-11-17 09:30,17,14,14,14,14,1
20110401|2010-11-17 10:00,17,13.98,13.98,13.98,13.98,2
20110401|2010-11-17 10:30,17,13.99,14.02,13.99,14.02,6
20110401|2010-11-17 11:00,17,14,14.02,14,14.01,6
20110401|2010-11-17 12:00,17,14.01,14.02,14.01,14.02,2
20110401|2010-11-17 12:30,17,14.02,14.02,14.02,14.02,1
20110401|2010-11-17 13:00,17,14,14,14,14,3
20110401|2010-11-18 08:00,18,14.01,14.01,14.01,14.01,3
20110401|2010-11-18 09:00,18,14.01,14.01,14.01,14.01,1
20110401|2010-11-18 10:00,18,14.01,14.01,14.01,14.01,7
20110401|2010-11-18 10:30,18,14.01,14.01,14.01,14.01,11
20110401|2010-11-18 11:00,18,14.01,14.07,14.01,14.07,19
20110401|2010-11-18 11:30,18,14.05,14.06,14.03,14.06,5
20110401|2010-11-18 12:00,18,14.04,14.04,14.04,14.04,5
20110401|2010-11-18 12:30,18,14,14,14,14,1
20110401|2010-11-18 13:00,18,13.99,14.04,13.99,14.04,3
20110401|2010-11-18 13:30,18,14.01,14.03,14.01,14.03,4
20110401|2010-11-18 14:30,18,14.05,14.05,14.05,14.05,2
20110401|2010-11-18 15:30,18,14.05,14.05,14.05,14.05,8
20110401|2010-11-18 17:00,19,14.1,14.1,14.1,14.1,2
20110401|2010-11-18 18:30,19,14.1,14.14,14.1,14.14,6
20110401|2010-11-19 07:30,19,14.1,14.1,14.1,14.1,1
20110401|2010-11-19 09:30,19,14.08,14.08,14.08,14.08,1
20110401|2010-11-19 10:00,19,14.06,14.06,14.05,14.05,18
20110401|2010-11-19 10:30,19,14.05,14.05,14.05,14.05,13
20110401|2010-11-19 11:00,19,14.05,14.05,13.88,14,16
20110401|2010-11-19 11:30,19,13.95,13.96,13.95,13.95,4
20110401|2010-11-19 12:30,19,14.03,14.1,14.03,14.1,23
20110401|2010-11-19 13:00,19,13.97,13.97,13.97,13.97,1
20110401|2010-11-22 07:00,22,14.05,14.06,14.05,14.06,24
20110401|2010-11-22 08:00,22,14.06,14.06,14.06,14.06,17
20110401|2010-11-22 09:00,22,14.06,14.06,14.06,14.06,5
20110401|2010-11-22 10:00,22,14.06,14.09,14.03,14.03,5
20110401|2010-11-22 10:30,22,14.05,14.09,14.05,14.05,13
20110401|2010-11-22 11:00,22,14.02,14.02,14.02,14.02,1
20110401|2010-11-23 07:00,23,14.03,14.03,14.03,14.03,2
20110401|2010-11-23 08:30,23,14.03,14.03,14.03,14.03,12
20110401|2010-11-23 09:30,23,14,14.03,14,14.03,5
20110401|2010-11-23 10:00,23,14.03,14.03,14.03,14.03,1
20110401|2010-11-23 10:30,23,14.04,14.04,14.03,14.03,4
20110401|2010-11-23 11:00,23,14.04,14.04,14.04,14.04,1
20110401|2010-11-23 11:30,23,14.05,14.1,14.05,14.1,5
20110401|2010-11-23 12:00,23,14.07,14.09,14.07,14.09,4
20110401|2010-11-23 12:30,23,14.09,14.1,14.08,14.1,17
20110401|2010-11-23 13:00,23,14.07,14.07,14.07,14.07,1
20110401|2010-11-23 14:00,23,14.07,14.07,14.07,14.07,1
20110401|2010-11-23 15:30,23,14.06,14.06,14.06,14.06,3
20110401|2010-11-24 00:00,24,14.1,14.1,14.08,14.08,3
20110401|2010-11-24 00:30,24,14.08,14.08,14.08,14.08,2
20110401|2010-11-24 07:30,24,14.1,14.1,14.1,14.1,1
20110401|2010-11-24 08:00,24,14.1,14.1,14.1,14.1,1
20110401|2010-11-24 09:00,24,14.13,14.13,14.13,14.13,1
20110401|2010-11-24 10:30,24,14.11,14.11,14.03,14.05,11
20110401|2010-11-24 11:00,24,14.08,14.12,14.03,14.12,13
20110401|2010-11-24 11:30,24,14.12,14.12,14.1,14.1,5
20110401|2010-11-24 12:00,24,14.1,14.1,14.1,14.1,8
20110401|2010-11-24 12:30,24,14.1,14.1,14.1,14.1,2
20110401|2010-11-24 13:00,24,14.1,14.1,14.1,14.1,6
20110401|2010-11-24 13:30,24,14.1,14.1,14.1,14.1,3
20110401|2010-11-24 15:30,24,14.1,14.1,14.1,14.1,2
20110401|2010-11-28 20:00,29,14.1,14.1,14.1,14.1,1
20110401|2010-11-29 09:30,29,14.1,14.1,14.1,14.1,9
20110401|2010-11-29 10:00,29,14.1,14.1,14.1,14.1,4
20110401|2010-11-29 10:30,29,14.1,14.16,14.1,14.16,10
20110401|2010-11-29 11:00,29,14.15,14.15,14.11,14.11,2
20110401|2010-11-29 11:30,29,14.16,14.16,14.14,14.15,6
20110401|2010-11-29 12:00,29,14.17,14.17,14.17,14.17,3
20110401|2010-11-29 12:30,29,14.15,14.15,14.15,14.15,1
20110401|2010-11-29 14:00,29,14.11,14.11,14.11,14.11,1
20110401|2010-11-30 08:00,30,14.14,14.14,14.14,14.14,2
20110401|2010-11-30 09:00,30,14.18,14.18,14.18,14.18,1
20110401|2010-11-30 09:30,30,14.17,14.17,14.17,14.17,4
20110401|2010-11-30 10:00,30,14.17,14.18,14.17,14.18,4
20110401|2010-11-30 10:30,30,14.2,14.2,14.17,14.2,42
20110401|2010-11-30 11:00,30,14.2,14.2,14.17,14.17,27
20110401|2010-11-30 11:30,30,14.15,14.15,14.15,14.15,3
20110401|2010-11-30 12:00,30,14.17,14.17,14.17,14.17,1
20110401|2010-11-30 12:30,30,14.15,14.15,14.15,14.15,1
20110401|2010-11-30 13:00,30,14.16,14.16,14.16,14.16,1
20110401|2010-11-30 13:30,30,14.16,14.16,14.16,14.16,3
20110401|2010-11-30 19:30,1,14.17,14.17,14.17,14.17,1
20110401|2010-11-30 23:00,1,14.17,14.17,14.17,14.17,1
20110401|2010-12-01 00:00,1,14.17,14.17,14.17,14.17,2
20110401|2010-12-01 02:00,1,14.2,14.2,14.2,14.2,2
20110401|2010-12-01 09:00,1,14.19,14.21,14.19,14.21,5
20110401|2010-12-01 10:00,1,14.17,14.17,14.16,14.16,9
20110401|2010-12-01 10:30,1,14.18,14.19,14.16,14.16,7
20110401|2010-12-01 14:00,1,14.15,14.15,14.15,14.15,2
20110401|2010-12-02 10:30,2,14,14,14,14,1
20110401|2010-12-02 11:00,2,14.11,14.11,14.11,14.11,1
20110401|2010-12-02 12:30,2,14.13,14.13,14.1,14.1,5
20110401|2010-12-02 13:00,2,14.05,14.12,14.05,14.12,3
20110401|2010-12-02 14:30,2,14.13,14.13,14.13,14.13,4
20110401|2010-12-03 07:00,3,14.09,14.09,14.09,14.09,2
20110401|2010-12-03 08:30,3,14.09,14.09,14.09,14.09,1
20110401|2010-12-03 09:30,3,14.03,14.03,14.03,14.03,1
20110401|2010-12-03 10:00,3,14,14.03,14,14.03,8
20110401|2010-12-03 11:00,3,14.07,14.07,14.07,14.07,4
20110401|2010-12-03 11:30,3,14.03,14.09,14.03,14.09,7
20110401|2010-12-03 12:00,3,14.09,14.09,14.09,14.09,10
20110401|2010-12-03 12:30,3,14.09,14.09,14.09,14.09,5
20110401|2010-12-05 19:30,6,14.1,14.1,14.1,14.1,1
20110401|2010-12-06 09:00,6,14.1,14.1,14.1,14.1,3
20110401|2010-12-06 10:30,6,14,14,13.75,13.75,36
20110401|2010-12-06 11:00,6,13.86,13.87,13.86,13.87,6
20110401|2010-12-06 11:30,6,13.91,13.95,13.91,13.94,4
20110401|2010-12-06 12:00,6,13.95,13.95,13.94,13.94,2
20110401|2010-12-06 12:30,6,13.9,13.9,13.9,13.9,10
20110401|2010-12-06 13:00,6,13.9,13.9,13.9,13.9,8
20110401|2010-12-06 13:30,6,13.9,13.96,13.9,13.96,10
20110401|2010-12-06 14:00,6,13.96,13.96,13.96,13.96,2
20110401|2010-12-06 14:30,6,13.96,13.96,13.96,13.96,2
20110401|2010-12-06 15:00,6,13.96,13.96,13.96,13.96,2
20110401|2010-12-06 17:00,7,13.89,13.89,13.89,13.89,1
20110401|2010-12-06 23:30,7,13.92,13.92,13.92,13.92,1
20110401|2010-12-07 08:00,7,13.88,13.88,13.88,13.88,1
20110401|2010-12-07 09:00,7,13.88,13.89,13.88,13.89,10
20110401|2010-12-07 09:30,7,13.89,13.89,13.87,13.87,6
20110401|2010-12-07 10:00,7,13.87,13.89,13.87,13.89,6
20110401|2010-12-07 10:30,7,13.88,13.93,13.86,13.93,10
20110401|2010-12-07 11:00,7,13.9,13.9,13.9,13.9,1
20110401|2010-12-07 11:30,7,13.9,13.9,13.9,13.9,5
20110401|2010-12-07 12:00,7,13.89,13.89,13.89,13.89,1
20110401|2010-12-07 13:00,7,13.9,13.93,13.9,13.9,9
20110401|2010-12-07 13:30,7,13.9,13.9,13.9,13.9,2
20110401|2010-12-08 00:30,8,13.91,13.91,13.91,13.91,1
20110401|2010-12-08 08:00,8,13.89,13.89,13.89,13.89,2
20110401|2010-12-08 09:00,8,13.9,13.98,13.9,13.91,6
20110401|2010-12-08 09:30,8,13.97,13.97,13.97,13.97,2
20110401|2010-12-08 10:30,8,13.96,13.97,13.91,13.91,10
20110401|2010-12-08 11:00,8,13.93,13.93,13.92,13.92,9
20110401|2010-12-08 11:30,8,13.93,13.93,13.93,13.93,6
20110401|2010-12-08 12:00,8,13.93,13.93,13.93,13.93,3
20110401|2010-12-08 12:30,8,13.93,13.93,13.93,13.93,2
20110401|2010-12-08 13:30,8,13.93,13.94,13.93,13.94,4
20110401|2010-12-09 09:30,9,13.92,13.93,13.9,13.93,18
20110401|2010-12-09 10:00,9,13.93,13.93,13.93,13.93,5
20110401|2010-12-09 10:30,9,13.93,13.93,13.93,13.93,10
20110401|2010-12-09 11:00,9,13.98,13.98,13.97,13.97,9
20110401|2010-12-09 11:30,9,13.99,14,13.99,14,18
20110401|2010-12-09 12:00,9,13.98,13.98,13.98,13.98,1
20110401|2010-12-09 12:30,9,14,14.02,13.98,13.98,6
20110401|2010-12-09 13:00,9,14,14.02,14,14.02,2
20110401|2010-12-09 13:30,9,14,14,14,14,9
20110401|2010-12-09 14:00,9,14,14,14,14,2
20110401|2010-12-10 08:30,10,13.97,14,13.97,14,13
20110401|2010-12-10 09:30,10,14,14.02,14,14.02,6
20110401|2010-12-10 10:00,10,14.03,14.05,14.03,14.05,5
20110401|2010-12-10 10:30,10,14.05,14.09,14.05,14.09,13
20110401|2010-12-10 11:00,10,14.07,14.12,14.07,14.1,4
20110401|2010-12-10 11:30,10,14.05,14.05,14.05,14.05,1
20110401|2010-12-10 12:00,10,14.02,14.02,14.02,14.02,2
20110401|2010-12-10 13:00,10,14.04,14.05,14.02,14.04,10
20110401|2010-12-10 13:30,10,14.05,14.05,14.05,14.05,1
20110401|2010-12-13 09:00,13,14.07,14.1,14.07,14.1,4
20110401|2010-12-13 09:30,13,14.07,14.07,14.07,14.07,11
20110401|2010-12-13 10:00,13,14.07,14.07,14.07,14.07,1
20110401|2010-12-13 10:30,13,14.05,14.07,14.04,14.05,36
20110401|2010-12-13 11:00,13,14.06,14.07,14.06,14.06,12
20110401|2010-12-13 12:00,13,14.08,14.08,14.08,14.08,1
20110401|2010-12-13 13:00,13,14.1,14.1,14.1,14.1,1
20110401|2010-12-13 14:00,13,14.09,14.09,14.09,14.09,3
20110401|2010-12-13 15:00,13,14.1,14.1,14.09,14.09,2
20110401|2010-12-13 18:00,14,14.1,14.1,14.1,14.1,1
20110401|2010-12-14 08:30,14,14.1,14.1,14.1,14.1,1
20110401|2010-12-14 09:00,14,14.1,14.15,14.1,14.15,7
20110401|2010-12-14 09:30,14,14.1,14.12,14.1,14.12,4
20110401|2010-12-14 10:00,14,14.12,14.12,14.12,14.12,1
20110401|2010-12-14 10:30,14,14.09,14.09,14.09,14.09,1
20110401|2010-12-14 11:00,14,14.09,14.09,14.09,14.09,1
20110401|2010-12-14 11:30,14,14.09,14.09,14.09,14.09,1
20110401|2010-12-14 12:00,14,14.08,14.08,14.08,14.08,9
20110401|2010-12-14 12:30,14,14.07,14.07,14.07,14.07,4
20110401|2010-12-14 13:00,14,14.1,14.1,14.07,14.07,2
20110401|2010-12-14 13:30,14,14.07,14.07,14.07,14.07,2
20110401|2010-12-14 14:00,14,14.07,14.07,14.07,14.07,1
20110401|2010-12-14 15:30,14,14.07,14.07,14.07,14.07,3
20110401|2010-12-15 09:00,15,14.1,14.1,14.1,14.1,4
20110401|2010-12-15 09:30,15,14.1,14.1,14.1,14.1,1
20110401|2010-12-15 10:00,15,14.13,14.13,14.12,14.12,10
20110401|2010-12-15 10:30,15,14.12,14.19,14.12,14.18,13
20110401|2010-12-15 11:00,15,14.16,14.16,14.13,14.14,4
20110401|2010-12-15 12:00,15,14.13,14.13,14.13,14.13,7
20110401|2010-12-15 12:30,15,14.13,14.13,14.13,14.13,1
20110401|2010-12-15 13:00,15,14.18,14.18,14.18,14.18,1
20110401|2010-12-15 13:30,15,14.18,14.2,14.18,14.2,8
20110401|2010-12-15 14:30,15,14.2,14.2,14.2,14.2,20
20110401|2010-12-15 15:30,15,14.18,14.18,14.18,14.18,1
20110401|2010-12-16 10:00,16,14.21,14.22,14.21,14.22,4
20110401|2010-12-16 10:30,16,14.24,14.25,14.23,14.25,25
20110401|2010-12-16 12:00,16,14.23,14.23,14.2,14.2,12
20110401|2010-12-16 12:30,16,14.23,14.23,14.23,14.23,2
20110401|2010-12-16 13:00,16,14.22,14.22,14.2,14.2,9
20110401|2010-12-16 13:30,16,14.22,14.22,14.22,14.22,4
20110401|2010-12-16 14:00,16,14.22,14.22,14.22,14.22,2
20110401|2010-12-16 15:00,16,14.23,14.25,14.23,14.25,5
20110401|2010-12-16 15:30,16,14.24,14.24,14.24,14.24,1
20110401|2010-12-16 17:00,17,14.2,14.2,14.2,14.2,1
20110401|2010-12-16 23:00,17,14.22,14.22,14.22,14.22,4
20110401|2010-12-17 00:00,17,14.21,14.21,14.21,14.21,2
20110401|2010-12-17 07:00,17,14.22,14.22,14.22,14.22,1
20110401|2010-12-17 09:00,17,14.25,14.27,14.25,14.27,3
20110401|2010-12-17 09:30,17,14.26,14.27,14.21,14.21,10
20110401|2010-12-17 10:00,17,14.25,14.25,14.25,14.25,1
20110401|2010-12-17 10:30,17,14.25,14.28,14.25,14.27,14
20110401|2010-12-17 11:00,17,14.26,14.26,14.21,14.21,4
20110401|2010-12-17 11:30,17,14.2,14.2,14.2,14.2,3
20110401|2010-12-17 13:00,17,14.25,14.28,14.2,14.28,6
20110401|2010-12-20 10:30,20,14.25,14.25,14.25,14.25,1
20110401|2010-12-20 11:00,20,14.25,14.25,14.23,14.23,2
20110401|2010-12-20 11:30,20,14.2,14.2,14.18,14.2,7
20110401|2010-12-21 09:00,21,14.09,14.09,14.09,14.09,1
20110401|2010-12-21 09:30,21,14.14,14.14,14.14,14.14,2
20110401|2010-12-21 10:00,21,14.15,14.15,14.15,14.15,1
20110401|2010-12-21 10:30,21,14.16,14.16,14.16,14.16,3
20110401|2010-12-21 11:00,21,14.2,14.2,14.2,14.2,2
20110401|2010-12-21 11:30,21,14.2,14.24,14.2,14.24,8
20110401|2010-12-21 12:00,21,14.22,14.22,14.22,14.22,2
20110401|2010-12-21 12:30,21,14.21,14.21,14.21,14.21,1
20110401|2010-12-21 13:00,21,14.21,14.24,14.2,14.24,3
20110401|2010-12-21 14:30,21,14.24,14.24,14.24,14.24,1
20110401|2010-12-22 09:00,22,14.25,14.25,14.25,14.25,2
20110401|2010-12-22 09:30,22,14.25,14.25,14.25,14.25,2
20110401|2010-12-22 10:30,22,14.21,14.21,14.12,14.12,18
20110401|2010-12-22 11:30,22,14.17,14.17,14.17,14.17,1
20110401|2010-12-22 12:30,22,14.17,14.17,14.17,14.17,1
20110401|2010-12-22 13:00,22,14.13,14.15,14.13,14.15,4
20110401|2010-12-22 13:30,22,14.15,14.2,14.15,14.2,22
20110401|2010-12-22 14:00,22,14.19,14.2,14.19,14.2,6
20110401|2010-12-23 11:00,23,14.17,14.17,14.17,14.17,2
20110401|2010-12-23 11:30,23,14.17,14.17,14.17,14.17,8
20110401|2010-12-23 12:00,23,14.19,14.19,14.19,14.19,3
20110401|2010-12-23 12:30,23,14.19,14.19,14.19,14.19,2
20110401|2010-12-23 13:00,23,14.2,14.2,14.2,14.2,1
20110401|2010-12-27 09:00,27,14.2,14.2,14.2,14.2,2
20110401|2010-12-27 10:00,27,14.2,14.2,14.2,14.2,3
20110401|2010-12-27 10:30,27,14.2,14.21,14.2,14.21,9
20110401|2010-12-27 11:30,27,14.2,14.23,14.2,14.23,6
20110401|2010-12-27 12:00,27,14.23,14.23,14.23,14.23,13
20110401|2010-12-27 12:30,27,14.23,14.24,14.23,14.24,13
20110401|2010-12-27 13:00,27,14.24,14.24,14.24,14.24,1
20110401|2010-12-28 09:00,28,14.25,14.28,14.25,14.28,4
20110401|2010-12-28 09:30,28,14.3,14.3,14.3,14.3,2
20110401|2010-12-28 10:00,28,14.3,14.3,14.3,14.3,1
20110401|2010-12-28 10:30,28,14.3,14.3,14.24,14.24,7
20110401|2010-12-28 11:00,28,14.27,14.27,14.27,14.27,2
20110401|2010-12-28 11:30,28,14.25,14.25,14.24,14.24,10
20110401|2010-12-28 12:00,28,14.27,14.31,14.27,14.28,7
20110401|2010-12-28 12:30,28,14.29,14.33,14.29,14.33,13
20110401|2010-12-28 13:00,28,14.35,14.35,14.33,14.33,3
20110401|2010-12-28 13:30,28,14.35,14.35,14.33,14.33,8
20110401|2010-12-28 14:00,28,14.4,14.4,14.4,14.4,55
20110401|2010-12-28 14:30,28,14.4,14.4,14.4,14.4,20
20110401|2010-12-28 15:00,28,14.42,14.44,14.4,14.44,6
20110401|2010-12-28 15:30,28,14.42,14.42,14.42,14.42,1
20110401|2010-12-29 08:00,29,14.4,14.4,14.4,14.4,1
20110401|2010-12-29 08:30,29,14.4,14.45,14.4,14.44,13
20110401|2010-12-29 09:00,29,14.45,14.45,14.43,14.43,8
20110401|2010-12-29 09:30,29,14.45,14.48,14.43,14.43,6
20110401|2010-12-29 10:00,29,14.43,14.44,14.43,14.44,3
20110401|2010-12-29 10:30,29,14.44,14.54,14.44,14.5,58
20110401|2010-12-29 11:00,29,14.52,14.52,14.46,14.48,16
20110401|2010-12-29 11:30,29,14.5,14.54,14.49,14.49,13
20110401|2010-12-29 12:00,29,14.5,14.5,14.46,14.5,8
20110401|2010-12-29 12:30,29,14.51,14.51,14.48,14.48,10
20110401|2010-12-29 13:00,29,14.48,14.5,14.48,14.5,2
20110401|2010-12-29 13:30,29,14.46,14.46,14.46,14.46,5
20110401|2010-12-29 14:00,29,14.48,14.48,14.48,14.48,3
20110401|2010-12-29 15:00,29,14.48,14.48,14.48,14.48,1
20110401|2010-12-29 15:30,29,14.48,14.48,14.48,14.48,12
20110401|2010-12-29 17:30,30,14.5,14.5,14.5,14.5,30
20110401|2010-12-29 18:30,30,14.5,14.5,14.5,14.5,2
20110401|2010-12-30 09:00,30,14.53,14.55,14.53,14.55,7
20110401|2010-12-30 10:00,30,14.55,14.55,14.55,14.55,1
20110401|2010-12-30 10:30,30,14.59,14.6,14.59,14.6,79
20110401|2010-12-30 11:00,30,14.6,14.6,14.55,14.55,6
20110401|2010-12-30 11:30,30,14.53,14.53,14.53,14.53,1
20110401|2010-12-30 12:00,30,14.55,14.55,14.55,14.55,4
20110401|2010-12-30 12:30,30,14.53,14.57,14.53,14.57,10
20110401|2010-12-30 13:00,30,14.57,14.6,14.57,14.6,7
20110401|2010-12-30 21:00,31,14.61,14.62,14.61,14.62,6
20110401|2010-12-31 10:30,31,14.59,14.59,14.41,14.5,16
20110401|2010-12-31 11:00,31,14.5,14.57,14.5,14.57,21
20110401|2010-12-31 11:30,31,14.56,14.57,14.54,14.54,10
20110401|2011-01-03 08:00,3,14.6,14.66,14.57,14.57,6
20110401|2011-01-03 08:30,3,14.57,14.6,14.57,14.6,10
20110401|2011-01-03 09:00,3,14.58,14.6,14.58,14.58,15
20110401|2011-01-03 09:30,3,14.58,14.58,14.52,14.52,5
20110401|2011-01-03 10:00,3,14.54,14.56,14.54,14.56,3
20110401|2011-01-03 10:30,3,14.55,14.6,14.54,14.6,21
20110401|2011-01-03 11:00,3,14.6,14.6,14.6,14.6,3
20110401|2011-01-03 12:00,3,14.56,14.56,14.54,14.54,6
20110401|2011-01-03 13:00,3,14.6,14.6,14.6,14.6,1
20110401|2011-01-03 14:00,3,14.6,14.6,14.6,14.6,1
20110401|2011-01-03 15:30,3,14.57,14.57,14.57,14.57,1
20110401|2011-01-03 17:00,4,14.56,14.56,14.56,14.56,1
20110401|2011-01-04 08:30,4,14.6,14.6,14.6,14.6,1
20110401|2011-01-04 09:30,4,14.6,14.65,14.6,14.65,20
20110401|2011-01-04 10:00,4,14.62,14.65,14.6,14.6,10
20110401|2011-01-04 10:30,4,14.59,14.59,14.58,14.58,21
20110401|2011-01-04 11:30,4,14.59,14.59,14.59,14.59,1
20110401|2011-01-04 12:00,4,14.6,14.6,14.6,14.6,1
20110401|2011-01-04 12:30,4,14.6,14.6,14.6,14.6,2
20110401|2011-01-04 13:00,4,14.58,14.61,14.58,14.61,6
20110401|2011-01-04 14:30,4,14.59,14.59,14.59,14.59,1
20110401|2011-01-04 15:30,4,14.66,14.66,14.66,14.66,3
20110401|2011-01-04 17:00,5,14.56,14.56,14.56,14.56,1
20110401|2011-01-04 23:30,5,14.6,14.6,14.6,14.6,1
20110401|2011-01-05 08:00,5,14.62,14.62,14.62,14.62,1
20110401|2011-01-05 09:00,5,14.61,14.62,14.61,14.62,4
20110401|2011-01-05 09:30,5,14.63,14.68,14.63,14.68,7
20110401|2011-01-05 10:00,5,14.59,14.59,14.59,14.59,4
20110401|2011-01-05 10:30,5,14.58,14.68,14.58,14.62,4
20110401|2011-01-05 11:00,5,14.62,14.72,14.62,14.72,55
20110401|2011-01-05 11:30,5,14.7,14.72,14.7,14.72,2
20110401|2011-01-05 12:00,5,14.7,14.7,14.69,14.7,3
20110401|2011-01-05 12:30,5,14.71,14.71,14.71,14.71,1
20110401|2011-01-05 13:00,5,14.72,14.77,14.72,14.77,19
20110401|2011-01-05 13:30,5,14.79,14.8,14.79,14.8,7
20110401|2011-01-05 15:00,5,14.78,14.78,14.78,14.78,3
20110401|2011-01-05 15:30,5,14.81,14.9,14.8,14.8,13
20110401|2011-01-05 17:00,6,14.72,14.72,14.72,14.72,1
20110401|2011-01-06 07:30,6,14.85,14.85,14.85,14.85,1
20110401|2011-01-06 08:00,6,14.86,14.88,14.86,14.86,4
20110401|2011-01-06 08:30,6,14.84,14.9,14.84,14.88,14
20110401|2011-01-06 09:00,6,14.89,14.89,14.89,14.89,1
20110401|2011-01-06 09:30,6,14.88,14.88,14.86,14.88,7
20110401|2011-01-06 10:00,6,14.85,14.88,14.84,14.88,11
20110401|2011-01-06 10:30,6,14.86,14.92,14.84,14.84,31
20110401|2011-01-06 11:00,6,14.82,14.9,14.82,14.9,12
20110401|2011-01-06 11:30,6,14.9,14.9,14.9,14.9,2
20110401|2011-01-06 12:30,6,14.89,14.89,14.89,14.89,1
20110401|2011-01-06 13:00,6,14.9,14.9,14.9,14.9,11
20110401|2011-01-06 13:30,6,14.9,14.9,14.9,14.9,1
20110401|2011-01-06 14:30,6,14.86,14.86,14.83,14.83,5
20110401|2011-01-06 15:30,6,14.87,14.87,14.87,14.87,2
20110401|2011-01-06 19:30,7,14.82,14.82,14.8,14.8,5
20110401|2011-01-07 05:30,7,14.83,14.83,14.83,14.83,1
20110401|2011-01-07 09:00,7,14.87,14.87,14.86,14.86,2
20110401|2011-01-07 09:30,7,14.85,14.85,14.85,14.85,1
20110401|2011-01-07 10:00,7,14.83,14.85,14.83,14.85,2
20110401|2011-01-07 10:30,7,14.85,14.93,14.85,14.92,37
20110401|2011-01-07 11:00,7,14.93,15.12,14.92,15.12,89
20110401|2011-01-07 11:30,7,15.1,15.1,14.95,14.96,11
20110401|2011-01-07 12:00,7,15,15,14.9,14.9,12
20110401|2011-01-07 12:30,7,15.02,15.06,14.95,14.95,17
20110401|2011-01-07 13:00,7,15,15.02,15,15.02,21
20110401|2011-01-07 13:30,7,14.96,14.96,14.96,14.96,3
20110401|2011-01-09 17:00,10,14.89,14.89,14.89,14.89,5
20110401|2011-01-09 17:30,10,15.02,15.02,15.02,15.02,2
20110401|2011-01-09 19:00,10,15.02,15.02,15.02,15.02,1
20110401|2011-01-09 20:00,10,15.07,15.08,15.05,15.08,5
20110401|2011-01-10 08:30,10,15.08,15.09,15,15.02,12
20110401|2011-01-10 09:00,10,15.08,15.08,15.03,15.05,3
20110401|2011-01-10 10:00,10,15.08,15.1,15.03,15.04,31
20110401|2011-01-10 10:30,10,15.09,15.09,15.09,15.09,1
20110401|2011-01-10 11:00,10,15.07,15.07,15.07,15.07,3
20110401|2011-01-10 11:30,10,15.07,15.07,15.07,15.07,5
20110401|2011-01-10 12:00,10,15.03,15.03,15.03,15.03,1
20110401|2011-01-10 14:30,10,15.03,15.03,15.03,15.03,1
20110401|2011-01-10 15:30,10,15.02,15.05,15.02,15.05,7
20110401|2011-01-10 20:30,11,14.98,14.98,14.96,14.96,3
20110401|2011-01-11 00:00,11,14.96,14.96,14.96,14.96,1
20110401|2011-01-11 01:30,11,14.96,14.96,14.96,14.96,2
20110401|2011-01-11 08:00,11,15.05,15.05,15.04,15.04,8
20110401|2011-01-11 08:30,11,15.01,15.01,15,15,2
20110401|2011-01-11 09:00,11,15.03,15.1,15.03,15.1,28
20110401|2011-01-11 09:30,11,15.1,15.14,15.08,15.12,36
20110401|2011-01-11 10:00,11,15.15,15.15,15.11,15.15,37
20110401|2011-01-11 10:30,11,15.13,15.29,15.06,15.2,56
20110401|2011-01-11 11:00,11,15.25,15.29,15.24,15.29,10
20110401|2011-01-11 11:30,11,15.28,15.3,15.27,15.27,34
20110401|2011-01-11 12:00,11,15.26,15.26,15.26,15.26,6
20110401|2011-01-11 12:30,11,15.28,15.35,15.28,15.31,22
20110401|2011-01-11 13:00,11,15.31,15.37,15.31,15.31,5
20110401|2011-01-11 13:30,11,15.33,15.33,15.33,15.33,1
20110401|2011-01-11 14:00,11,15.33,15.33,15.31,15.33,16
20110401|2011-01-11 14:30,11,15.33,15.33,15.33,15.33,5
20110401|2011-01-11 15:00,11,15.3,15.3,15.3,15.3,2
20110401|2011-01-11 15:30,11,15.3,15.32,15.3,15.32,8
20110401|2011-01-11 17:30,12,15.24,15.24,15.24,15.24,1
20110401|2011-01-11 18:00,12,15.3,15.3,15.3,15.3,1
20110401|2011-01-11 18:30,12,15.29,15.29,15.29,15.29,1
20110401|2011-01-11 20:00,12,15.3,15.3,15.3,15.3,1
20110401|2011-01-11 21:00,12,15.3,15.3,15.3,15.3,1
20110401|2011-01-12 07:00,12,15.34,15.34,15.3,15.3,15
20110401|2011-01-12 08:00,12,15.37,15.38,15.37,15.38,3
20110401|2011-01-12 08:30,12,15.38,15.4,15.35,15.4,24
20110401|2011-01-12 09:00,12,15.4,15.5,15.4,15.5,38
20110401|2011-01-12 09:30,12,15.5,15.5,15.48,15.48,6
20110401|2011-01-12 10:00,12,15.48,15.48,15.41,15.46,5
20110401|2011-01-12 10:30,12,15.46,15.46,15.22,15.22,11
20110401|2011-01-12 11:00,12,15.4,15.42,15.27,15.27,13
20110401|2011-01-12 11:30,12,15.31,15.31,15.31,15.31,1
20110401|2011-01-12 12:00,12,15.29,15.36,15.27,15.27,11
20110401|2011-01-12 12:30,12,15.3,15.3,15.3,15.3,5
20110401|2011-01-12 13:00,12,15.3,15.35,15.3,15.3,5
20110401|2011-01-12 13:30,12,15.31,15.31,15.31,15.31,3
20110401|2011-01-12 14:00,12,15.36,15.36,15.36,15.36,17
20110401|2011-01-12 14:30,12,15.32,15.33,15.32,15.33,10
20110401|2011-01-12 15:00,12,15.33,15.33,15.3,15.3,10
20110401|2011-01-12 17:30,13,15.3,15.3,15.3,15.3,1
20110401|2011-01-13 08:00,13,15.32,15.32,15.32,15.32,5
20110401|2011-01-13 08:30,13,15.26,15.26,15.25,15.25,8
20110401|2011-01-13 09:00,13,15.28,15.28,15.25,15.25,8
20110401|2011-01-13 09:30,13,15.27,15.32,15.25,15.25,45
20110401|2011-01-13 10:00,13,15.27,15.27,15.25,15.25,14
20110401|2011-01-13 10:30,13,15.28,15.3,15.28,15.3,7
20110401|2011-01-13 11:00,13,15.3,15.31,15.27,15.31,16
20110401|2011-01-13 11:30,13,15.31,15.31,15.28,15.3,10
20110401|2011-01-13 12:00,13,15.3,15.33,15.3,15.3,9
20110401|2011-01-13 12:30,13,15.3,15.3,15.3,15.3,9
20110401|2011-01-13 13:00,13,15.31,15.32,15.31,15.32,2
20110401|2011-01-13 14:00,13,15.33,15.33,15.33,15.33,2
20110401|2011-01-13 15:30,13,15.34,15.34,15.34,15.34,1
20110401|2011-01-14 08:00,14,15.38,15.43,15.38,15.43,9
20110401|2011-01-14 08:30,14,15.42,15.42,15.42,15.42,1
20110401|2011-01-14 09:00,14,15.38,15.42,15.38,15.42,2
20110401|2011-01-14 09:30,14,15.42,15.48,15.42,15.45,6
20110401|2011-01-14 10:00,14,15.45,15.45,15.42,15.42,10
20110401|2011-01-14 10:30,14,15.43,15.45,15.42,15.42,7
20110401|2011-01-14 11:00,14,15.42,15.42,15.3,15.36,20
20110401|2011-01-14 11:30,14,15.35,15.37,15.34,15.37,20
20110401|2011-01-14 12:00,14,15.37,15.45,15.37,15.37,21
20110401|2011-01-14 12:30,14,15.41,15.45,15.36,15.41,13
20110401|2011-01-14 13:00,14,15.42,15.46,15.42,15.45,19
20110401|2011-01-17 17:00,18,15.5,15.53,15.5,15.53,8
20110401|2011-01-17 18:00,18,15.51,15.51,15.51,15.51,2
20110401|2011-01-17 20:30,18,15.56,15.56,15.56,15.56,1
20110401|2011-01-17 21:00,18,15.57,15.57,15.57,15.57,5
20110401|2011-01-18 06:00,18,15.58,15.58,15.58,15.58,1
20110401|2011-01-18 07:00,18,15.58,15.6,15.58,15.6,5
20110401|2011-01-18 07:30,18,15.58,15.58,15.55,15.55,9
20110401|2011-01-18 08:00,18,15.58,15.58,15.58,15.58,1
20110401|2011-01-18 08:30,18,15.6,15.6,15.6,15.6,1
20110401|2011-01-18 09:00,18,15.62,15.62,15.6,15.6,5
20110401|2011-01-18 09:30,18,15.6,15.6,15.6,15.6,1
20110401|2011-01-18 10:30,18,15.65,15.65,15.55,15.57,144
20110401|2011-01-18 11:00,18,15.6,15.68,15.55,15.6,15
20110401|2011-01-18 12:30,18,15.6,15.6,15.6,15.6,1
20110401|2011-01-18 13:00,18,15.58,15.62,15.56,15.62,13
20110401|2011-01-18 15:30,18,15.62,15.62,15.62,15.62,1
20110401|2011-01-18 19:00,19,15.6,15.6,15.6,15.6,1
20110401|2011-01-19 03:30,19,15.64,15.68,15.64,15.68,2
20110401|2011-01-19 08:00,19,15.6,15.6,15.6,15.6,4
20110401|2011-01-19 08:30,19,15.58,15.58,15.58,15.58,10
20110401|2011-01-19 09:00,19,15.55,15.55,15.55,15.55,11
20110401|2011-01-19 09:30,19,15.51,15.51,15.45,15.45,46
20110401|2011-01-19 10:00,19,15.4,15.5,15.4,15.5,12
20110401|2011-01-19 10:30,19,15.5,15.6,15.45,15.47,86
20110401|2011-01-19 11:00,19,15.48,15.55,15.48,15.55,5
20110401|2011-01-19 11:30,19,15.51,15.53,15.48,15.53,28
20110401|2011-01-19 12:30,19,15.5,15.5,15.49,15.49,12
20110401|2011-01-19 13:00,19,15.5,15.5,15.48,15.48,5
20110401|2011-01-19 14:00,19,15.48,15.48,15.46,15.46,10
20110401|2011-01-19 15:30,19,15.46,15.46,15.46,15.46,1
20110401|2011-01-19 17:00,20,15.45,15.45,15.35,15.35,40
20110401|2011-01-19 17:30,20,15.35,15.35,15.35,15.35,7
20110401|2011-01-19 18:30,20,15.5,15.5,15.5,15.5,2
20110401|2011-01-20 07:30,20,15.4,15.4,15.4,15.4,3
20110401|2011-01-20 08:00,20,15.37,15.4,15.37,15.4,9
20110401|2011-01-20 08:30,20,15.35,15.35,15.31,15.35,9
20110401|2011-01-20 09:00,20,15.35,15.4,15.35,15.38,7
20110401|2011-01-20 09:30,20,15.35,15.38,15.35,15.38,11
20110401|2011-01-20 10:00,20,15.35,15.35,15.35,15.35,5
20110401|2011-01-20 10:30,20,15.35,15.6,15.35,15.57,34
20110401|2011-01-20 11:00,20,15.56,15.6,15.48,15.48,10
20110401|2011-01-20 11:30,20,15.5,15.55,15.5,15.55,37
20110401|2011-01-20 12:00,20,15.57,15.65,15.57,15.65,3
20110401|2011-01-20 12:30,20,15.65,15.7,15.56,15.6,44
20110401|2011-01-20 13:00,20,15.64,15.68,15.64,15.65,14
20110401|2011-01-20 14:00,20,15.67,15.67,15.65,15.65,4
20110401|2011-01-20 14:30,20,15.7,15.75,15.7,15.75,10
20110401|2011-01-20 15:30,20,15.71,15.71,15.7,15.7,17
20110401|2011-01-20 17:00,21,15.75,15.8,15.75,15.8,4
20110401|2011-01-20 17:30,21,15.8,15.92,15.8,15.92,23
20110401|2011-01-20 18:00,21,15.96,15.98,15.96,15.98,7
20110401|2011-01-20 23:30,21,15.92,15.92,15.92,15.92,1
20110401|2011-01-21 04:30,21,15.92,15.92,15.92,15.92,1
20110401|2011-01-21 06:30,21,15.92,15.92,15.92,15.92,4
20110401|2011-01-21 08:00,21,15.85,15.85,15.85,15.85,3
20110401|2011-01-21 08:30,21,15.85,15.87,15.85,15.87,17
20110401|2011-01-21 09:00,21,15.87,15.91,15.8,15.86,40
20110401|2011-01-21 09:30,21,15.8,15.92,15.8,15.92,67
20110401|2011-01-21 10:00,21,15.95,16,15.92,15.99,39
20110401|2011-01-21 10:30,21,15.99,16.27,15.99,16.16,92
20110401|2011-01-21 11:00,21,16.15,16.31,16.13,16.22,62
20110401|2011-01-21 11:30,21,16.26,16.4,16.26,16.39,30
20110401|2011-01-21 12:00,21,16.37,16.42,16.35,16.38,69
20110401|2011-01-21 12:30,21,16.38,16.42,16.35,16.42,93
20110401|2011-01-21 13:00,21,16.41,16.42,16.37,16.42,12
20110401|2011-01-21 13:30,21,16.42,16.42,16.42,16.42,9
20110401|2011-01-23 17:00,24,16.35,16.38,16.33,16.38,11
20110401|2011-01-23 17:30,24,16.32,16.34,16.19,16.24,26
20110401|2011-01-23 18:00,24,16.24,16.27,16.18,16.18,8
20110401|2011-01-23 22:00,24,16.37,16.37,16.37,16.37,1
20110401|2011-01-24 00:00,24,16.4,16.42,16.4,16.42,23
20110401|2011-01-24 02:30,24,16.43,16.45,16.43,16.45,23
20110401|2011-01-24 04:30,24,16.45,16.45,16.45,16.45,1
20110401|2011-01-24 07:00,24,16.45,16.46,16.45,16.46,12
20110401|2011-01-24 07:30,24,16.46,16.46,16.44,16.46,10
20110401|2011-01-24 08:00,24,16.48,16.5,16.46,16.46,13
20110401|2011-01-24 08:30,24,16.45,16.6,16.45,16.6,39
20110401|2011-01-24 09:00,24,16.65,16.77,16.56,16.77,66
20110401|2011-01-24 09:30,24,16.73,16.77,16.68,16.7,54
20110401|2011-01-24 10:00,24,16.69,16.76,16.69,16.76,25
20110401|2011-01-24 10:30,24,16.77,16.92,16.75,16.92,38
20110401|2011-01-24 11:00,24,16.93,17.17,16.9,17.17,83
20110401|2011-01-24 11:30,24,17.17,17.17,17.1,17.1,28
20110401|2011-01-24 12:00,24,17.08,17.17,17.03,17.17,33
20110401|2011-01-24 12:30,24,17.17,17.17,17.14,17.15,34
20110401|2011-01-24 13:00,24,17.17,17.17,17.07,17.15,28
20110401|2011-01-24 13:30,24,17.15,17.15,17.07,17.15,25
20110401|2011-01-24 14:00,24,17.17,17.17,17.17,17.17,7
20110401|2011-01-24 14:30,24,17.17,17.17,17.17,17.17,5
20110401|2011-01-24 15:00,24,17.17,17.17,17.17,17.17,3
20110401|2011-01-24 15:30,24,17.17,17.17,17.17,17.17,7
20110401|2011-01-24 17:00,25,17.2,17.2,17.13,17.2,18
20110401|2011-01-24 17:30,25,17.25,17.25,17.25,17.25,3
20110401|2011-01-24 18:30,25,17.25,17.26,17.25,17.26,3
20110401|2011-01-24 19:00,25,17.2,17.2,17.2,17.2,2
20110401|2011-01-24 20:00,25,17.2,17.28,17.18,17.18,20
20110401|2011-01-24 20:30,25,17.18,17.18,17.15,17.15,10
20110401|2011-01-24 21:00,25,17.2,17.27,17.2,17.27,13
20110401|2011-01-24 21:30,25,17.27,17.3,17.27,17.3,29
20110401|2011-01-24 22:00,25,17.32,17.33,17.32,17.33,3
20110401|2011-01-24 23:30,25,17.25,17.25,17.25,17.25,6
20110401|2011-01-25 00:00,25,17.24,17.24,17.24,17.24,1
20110401|2011-01-25 00:30,25,17.24,17.24,17.24,17.24,3
20110401|2011-01-25 03:00,25,17.25,17.25,17.25,17.25,1
20110401|2011-01-25 05:00,25,17.3,17.3,17.3,17.3,1
20110401|2011-01-25 06:00,25,17.21,17.21,17.21,17.21,3
20110401|2011-01-25 06:30,25,17.23,17.23,17.23,17.23,1
20110401|2011-01-25 07:30,25,17.25,17.32,17.25,17.3,8
20110401|2011-01-25 08:00,25,17.3,17.35,17.25,17.25,25
20110401|2011-01-25 08:30,25,17.3,17.35,17.23,17.23,27
20110401|2011-01-25 09:00,25,17.23,17.27,17.17,17.23,41
20110401|2011-01-25 09:30,25,17.23,17.35,17.23,17.32,47
20110401|2011-01-25 10:00,25,17.28,17.28,17.22,17.28,10
20110401|2011-01-25 10:30,25,17.27,17.37,17.24,17.27,71
20110401|2011-01-25 11:00,25,17.26,17.26,17.1,17.25,73
20110401|2011-01-25 11:30,25,17.17,17.18,17.1,17.1,27
20110401|2011-01-25 12:00,25,17.1,17.12,17.1,17.1,33
20110401|2011-01-25 12:30,25,17.12,17.12,17.01,17.01,59
20110401|2011-01-25 13:00,25,17.01,17.03,16.95,16.95,15
20110401|2011-01-25 13:30,25,16.95,16.95,16.85,16.88,20
20110401|2011-01-25 14:00,25,16.88,17.08,16.88,17.01,28
20110401|2011-01-25 14:30,25,17.03,17.05,17,17,11
20110401|2011-01-25 15:00,25,17,17.02,17,17,5
20110401|2011-01-25 15:30,25,17,17.05,17,17.05,9
20110401|2011-01-25 17:00,26,17.08,17.08,17,17.01,13
20110401|2011-01-25 17:30,26,16.99,16.99,16.99,16.99,2
20110401|2011-01-25 18:00,26,16.99,17.02,16.95,16.95,19
20110401|2011-01-25 19:30,26,16.99,17,16.99,17,5
20110401|2011-01-25 20:00,26,17.04,17.05,17.04,17.05,3
20110401|2011-01-25 20:30,26,17.08,17.1,17.08,17.1,10
20110401|2011-01-25 21:00,26,17.1,17.12,17.1,17.12,3
20110401|2011-01-25 22:30,26,17.15,17.2,17.15,17.2,14
20110401|2011-01-26 04:00,26,17.2,17.2,17.2,17.2,1
20110401|2011-01-26 05:30,26,17.24,17.27,17.24,17.24,32
20110401|2011-01-26 07:00,26,17.2,17.2,17.2,17.2,1
20110401|2011-01-26 07:30,26,17.2,17.2,17.2,17.2,3
20110401|2011-01-26 08:00,26,17.18,17.18,17.15,17.15,5
20110401|2011-01-26 08:30,26,17.15,17.26,17.15,17.26,40
20110401|2011-01-26 09:00,26,17.24,17.31,17.24,17.28,17
20110401|2011-01-26 09:30,26,17.23,17.28,17.23,17.28,26
20110401|2011-01-26 10:00,26,17.27,17.29,17.21,17.27,31
20110401|2011-01-26 10:30,26,17.25,17.33,17.2,17.33,49
20110401|2011-01-26 11:00,26,17.34,17.4,17.33,17.33,14
20110401|2011-01-26 11:30,26,17.3,17.38,17.28,17.31,33
20110401|2011-01-26 12:00,26,17.35,17.36,17.27,17.28,23
20110401|2011-01-26 12:30,26,17.27,17.28,17.24,17.28,9
20110401|2011-01-26 13:00,26,17.23,17.32,17.23,17.26,25
20110401|2011-01-26 13:30,26,17.26,17.26,17.26,17.26,16
20110401|2011-01-26 14:00,26,17.26,17.3,17.26,17.3,8
20110401|2011-01-26 14:30,26,17.26,17.26,17.23,17.23,9
20110401|2011-01-26 15:00,26,17.21,17.21,17.15,17.15,16
20110401|2011-01-26 15:30,26,17.13,17.13,17.1,17.1,32
20110401|2011-01-26 17:00,27,17.1,17.1,17.1,17.1,2
20110401|2011-01-26 17:30,27,17.11,17.18,17.11,17.18,5
20110401|2011-01-26 18:00,27,17.21,17.21,17.2,17.2,4
20110401|2011-01-26 18:30,27,17.24,17.24,17.24,17.24,1
20110401|2011-01-26 22:30,27,17.2,17.2,17.2,17.2,1
20110401|2011-01-26 23:00,27,17.26,17.26,17.26,17.26,1
20110401|2011-01-27 08:00,27,17.23,17.23,17.23,17.23,2
20110401|2011-01-27 08:30,27,17.23,17.24,17.23,17.24,18
20110401|2011-01-27 09:00,27,17.23,17.25,17.2,17.21,41
20110401|2011-01-27 09:30,27,17.24,17.25,17.18,17.25,48
20110401|2011-01-27 10:00,27,17.21,17.22,17.06,17.15,62
20110401|2011-01-27 10:30,27,17.18,17.32,17.17,17.2,77
20110401|2011-01-27 11:00,27,17.22,17.24,17.15,17.18,22
20110401|2011-01-27 11:30,27,17.2,17.2,17.17,17.18,16
20110401|2011-01-27 12:00,27,17.19,17.22,17.17,17.17,45
20110401|2011-01-27 12:30,27,17.16,17.16,17.12,17.12,24
20110401|2011-01-27 13:00,27,17.12,17.19,17.12,17.18,29
20110401|2011-01-27 13:30,27,17.18,17.22,17.16,17.16,13
20110401|2011-01-27 14:00,27,17.17,17.17,17.16,17.16,2
20110401|2011-01-27 14:30,27,17.17,17.17,17.12,17.13,15
20110401|2011-01-27 15:00,27,17.12,17.13,17.12,17.13,11
20110401|2011-01-27 15:30,27,17.15,17.15,17.11,17.11,6
20110401|2011-01-27 17:30,28,17.17,17.17,17.17,17.17,2
20110401|2011-01-27 18:00,28,17.15,17.15,17.15,17.15,8
20110401|2011-01-27 19:30,28,17.15,17.15,17.15,17.15,1
20110401|2011-01-27 20:00,28,17.15,17.15,17.15,17.15,1
20110401|2011-01-27 21:00,28,17.17,17.17,17.17,17.17,7
20110401|2011-01-27 22:30,28,17.19,17.19,17.15,17.16,6
20110401|2011-01-28 07:00,28,17.17,17.17,17.1,17.1,36
20110401|2011-01-28 07:30,28,17.11,17.11,17.1,17.1,8
20110401|2011-01-28 08:00,28,17.08,17.08,17.06,17.06,8
20110401|2011-01-28 08:30,28,17.07,17.1,17.06,17.1,19
20110401|2011-01-28 09:00,28,17.11,17.12,17.03,17.03,32
20110401|2011-01-28 09:30,28,17.01,17.05,16.95,17.05,52
20110401|2011-01-28 10:00,28,17.02,17.07,16.98,17.05,23
20110401|2011-01-28 10:30,28,17.03,17.19,17.02,17.15,87
20110401|2011-01-28 11:00,28,17.15,17.15,17.1,17.15,29
20110401|2011-01-28 11:30,28,17.11,17.13,17.1,17.13,8
20110401|2011-01-28 12:00,28,17.12,17.22,17.12,17.18,59
20110401|2011-01-28 12:30,28,17.16,17.16,17.07,17.1,22
20110401|2011-01-28 13:00,28,17.05,17.11,17.02,17.02,34
20110401|2011-01-28 13:30,28,17.01,17.06,17.01,17.05,17
20110401|2011-01-30 17:00,31,17.03,17.14,17.03,17.14,22
20110401|2011-01-30 17:30,31,17.14,17.18,17.14,17.18,7
20110401|2011-01-30 18:00,31,17.18,17.18,17.18,17.18,10
20110401|2011-01-30 20:00,31,17.2,17.2,17.2,17.2,1
20110401|2011-01-30 22:00,31,17.2,17.2,17.2,17.2,2
20110401|2011-01-31 07:30,31,17.22,17.25,17.22,17.25,18
20110401|2011-01-31 08:30,31,17.2,17.2,17.2,17.2,2
20110401|2011-01-31 09:00,31,17.25,17.26,17.2,17.26,22
20110401|2011-01-31 09:30,31,17.22,17.33,17.22,17.32,113
20110401|2011-01-31 10:00,31,17.32,17.33,17.29,17.33,15
20110401|2011-01-31 10:30,31,17.3,17.43,17.3,17.4,42
20110401|2011-01-31 11:00,31,17.37,17.5,17.37,17.5,87
20110401|2011-01-31 11:30,31,17.5,17.6,17.5,17.6,61
20110401|2011-01-31 12:00,31,17.6,17.6,17.53,17.55,12
20110401|2011-01-31 12:30,31,17.53,17.62,17.53,17.62,30
20110401|2011-01-31 13:00,31,17.63,17.7,17.63,17.64,42
20110401|2011-01-31 13:30,31,17.66,17.66,17.63,17.65,3
20110401|2011-01-31 14:00,31,17.65,17.69,17.62,17.69,7
20110401|2011-01-31 14:30,31,17.69,17.73,17.68,17.68,11
20110401|2011-01-31 15:00,31,17.68,17.68,17.65,17.66,17
20110401|2011-01-31 15:30,31,17.65,17.65,17.65,17.65,1
20110401|2011-01-31 17:00,1,17.69,17.78,17.69,17.76,29
20110401|2011-01-31 17:30,1,17.72,17.8,17.72,17.79,3
20110401|2011-01-31 18:00,1,17.79,17.79,17.79,17.79,13
20110401|2011-01-31 21:30,1,17.79,17.79,17.79,17.79,3
20110401|2011-01-31 22:00,1,17.75,17.75,17.75,17.75,4
20110401|2011-01-31 22:30,1,17.75,17.75,17.75,17.75,1
20110401|2011-02-01 00:00,1,17.79,17.79,17.79,17.79,1
20110401|2011-02-01 07:30,1,17.76,17.76,17.76,17.76,1
20110401|2011-02-01 08:00,1,17.78,17.8,17.78,17.8,16
20110401|2011-02-01 08:30,1,17.83,18,17.83,18,151
20110401|2011-02-01 09:00,1,17.99,18.05,17.97,17.98,54
20110401|2011-02-01 09:30,1,18,18.17,18,18.17,140
20110401|2011-02-01 10:00,1,18.12,18.16,18.12,18.16,19
20110401|2011-02-01 10:30,1,18.13,18.14,17.74,17.74,88
20110401|2011-02-01 11:00,1,17.71,18.05,17.71,17.95,55
20110401|2011-02-01 11:30,1,17.95,18.01,17.86,17.94,11
20110401|2011-02-01 12:00,1,17.95,18.15,17.95,18.15,64
20110401|2011-02-01 12:30,1,18.1,18.12,18.1,18.1,34
20110401|2011-02-01 13:00,1,18.06,18.14,18.02,18.02,14
20110401|2011-02-01 13:30,1,18.03,18.05,18.01,18.01,9
20110401|2011-02-01 14:00,1,18.01,18.01,18.01,18.01,9
20110401|2011-02-01 14:30,1,18.01,18.01,18,18,3
20110401|2011-02-01 15:00,1,18,18.06,18,18.06,8
20110401|2011-02-01 15:30,1,18.06,18.06,18,18,15
20110401|2011-02-01 17:00,2,18.05,18.09,18.05,18.09,2
20110401|2011-02-01 17:30,2,18.09,18.09,18.04,18.09,12
20110401|2011-02-01 18:30,2,18.05,18.05,18.05,18.05,4
20110401|2011-02-01 19:30,2,18.04,18.04,18,18,9
20110401|2011-02-01 21:00,2,18.07,18.08,18.07,18.08,2
20110401|2011-02-01 22:00,2,18.08,18.09,18.08,18.09,6
20110401|2011-02-02 00:30,2,18.08,18.08,18.08,18.08,6
20110401|2011-02-02 07:30,2,18.03,18.03,18.03,18.03,1
20110401|2011-02-02 08:00,2,18.03,18.03,17.95,17.95,18
20110401|2011-02-02 08:30,2,18.01,18.01,17.95,17.99,13
20110401|2011-02-02 09:00,2,17.95,18.07,17.93,18.07,27
20110401|2011-02-02 09:30,2,18.05,18.08,17.9,17.9,89
20110401|2011-02-02 10:00,2,17.88,17.97,17.79,17.85,131
20110401|2011-02-02 10:30,2,17.85,18.04,17.82,17.91,69
20110401|2011-02-02 11:00,2,17.88,17.88,17.79,17.84,37
20110401|2011-02-02 11:30,2,17.79,17.8,17.72,17.76,44
20110401|2011-02-02 12:00,2,17.8,17.8,17.72,17.72,28
20110401|2011-02-02 12:30,2,17.73,17.74,17.65,17.74,65
20110401|2011-02-02 13:00,2,17.71,17.78,17.71,17.73,35
20110401|2011-02-02 13:30,2,17.74,17.78,17.74,17.76,8
20110401|2011-02-02 14:00,2,17.79,17.82,17.79,17.82,8
20110401|2011-02-02 14:30,2,17.82,17.87,17.82,17.85,22
20110401|2011-02-02 15:00,2,17.82,17.82,17.82,17.82,1
20110401|2011-02-02 15:30,2,17.84,17.84,17.82,17.82,12
20110401|2011-02-02 17:00,3,17.85,17.85,17.82,17.82,4
20110401|2011-02-02 17:30,3,17.88,17.9,17.88,17.9,2
20110401|2011-02-02 18:00,3,17.83,17.83,17.83,17.83,1
20110401|2011-02-02 19:00,3,17.83,17.83,17.83,17.83,1
20110401|2011-02-03 00:00,3,17.83,17.83,17.83,17.83,1
20110401|2011-02-03 00:30,3,17.83,17.83,17.83,17.83,1
20110401|2011-02-03 07:00,3,17.89,17.89,17.89,17.89,1
20110401|2011-02-03 07:30,3,17.89,17.89,17.88,17.88,7
20110401|2011-02-03 08:00,3,17.9,17.9,17.82,17.82,15
20110401|2011-02-03 08:30,3,17.8,17.82,17.8,17.82,23
20110401|2011-02-03 09:00,3,17.82,17.82,17.76,17.8,26
20110401|2011-02-03 09:30,3,17.79,17.9,17.79,17.9,53
20110401|2011-02-03 10:00,3,17.9,18.05,17.9,18.05,73
20110401|2011-02-03 10:30,3,18,18.17,18,18.14,76
20110401|2011-02-03 11:00,3,18.14,18.16,18.02,18.04,91
20110401|2011-02-03 11:30,3,18.06,18.07,18.06,18.07,12
20110401|2011-02-03 12:00,3,18.07,18.07,18.04,18.04,16
20110401|2011-02-03 12:30,3,18.07,18.11,18.07,18.1,20
20110401|2011-02-03 13:00,3,18.11,18.11,18.04,18.04,18
20110401|2011-02-03 13:30,3,18.05,18.05,18.05,18.05,3
20110401|2011-02-03 14:00,3,18.05,18.05,18.05,18.05,1
20110401|2011-02-03 14:30,3,18.05,18.05,18.03,18.03,13
20110401|2011-02-03 15:00,3,18.01,18.01,18.01,18.01,1
20110401|2011-02-03 15:30,3,18.01,18.01,17.99,17.99,15
20110401|2011-02-03 17:30,4,18.06,18.06,18.06,18.06,1
20110401|2011-02-03 18:30,4,18.07,18.07,18.07,18.07,1
20110401|2011-02-03 20:00,4,18.03,18.05,18.03,18.05,2
20110401|2011-02-04 07:30,4,18.05,18.11,18.05,18.1,52
20110401|2011-02-04 08:30,4,18.03,18.04,18,18.01,13
20110401|2011-02-04 09:00,4,18.05,18.05,18.01,18.01,3
20110401|2011-02-04 09:30,4,17.99,18.01,17.99,18,18
20110401|2011-02-04 10:00,4,17.97,18.05,17.97,18.05,37
20110401|2011-02-04 10:30,4,18.05,18.19,18.04,18.18,52
20110401|2011-02-04 11:00,4,18.15,18.17,18.13,18.13,26
20110401|2011-02-04 11:30,4,18.13,18.13,18.1,18.1,15
20110401|2011-02-04 12:00,4,18.08,18.08,18.08,18.08,15
20110401|2011-02-04 12:30,4,18.11,18.15,18.11,18.14,31
20110401|2011-02-04 13:00,4,18.15,18.17,18.12,18.13,28
20110401|2011-02-04 13:30,4,18.1,18.1,18.08,18.08,10
20110401|2011-02-06 17:00,7,18.12,18.12,18.12,18.12,1
20110401|2011-02-06 17:30,7,18.11,18.15,18.11,18.15,38
20110401|2011-02-06 18:00,7,18.17,18.17,18.17,18.17,1
20110401|2011-02-06 19:30,7,18.14,18.18,18.14,18.18,2
20110401|2011-02-06 22:00,7,18.18,18.18,18.18,18.18,2
20110401|2011-02-06 22:30,7,18.18,18.2,18.18,18.2,4
20110401|2011-02-07 06:00,7,18.2,18.2,18.2,18.2,1
20110401|2011-02-07 07:00,7,18.21,18.23,18.21,18.23,11
20110401|2011-02-07 08:00,7,18.2,18.2,18.19,18.19,2
20110401|2011-02-07 08:30,7,18.18,18.2,18.15,18.19,13
20110401|2011-02-07 09:00,7,18.17,18.29,18.17,18.26,50
20110401|2011-02-07 09:30,7,18.25,18.28,18.22,18.27,51
20110401|2011-02-07 10:00,7,18.25,18.25,18.22,18.25,30
20110401|2011-02-07 10:30,7,18.25,18.39,18.25,18.38,167
20110401|2011-02-07 11:00,7,18.38,18.4,18.35,18.36,29
20110401|2011-02-07 11:30,7,18.35,18.36,18.3,18.3,44
20110401|2011-02-07 12:00,7,18.33,18.33,18.29,18.3,30
20110401|2011-02-07 12:30,7,18.31,18.33,18.3,18.33,7
20110401|2011-02-07 13:00,7,18.29,18.32,18.29,18.3,3
20110401|2011-02-07 13:30,7,18.28,18.28,18.25,18.28,13
20110401|2011-02-07 14:00,7,18.25,18.25,18.25,18.25,3
20110401|2011-02-07 14:30,7,18.24,18.24,18.22,18.22,6
20110401|2011-02-07 15:00,7,18.24,18.24,18.24,18.24,1
20110401|2011-02-07 15:30,7,18.24,18.28,18.24,18.24,9
20110401|2011-02-07 17:00,8,18.27,18.31,18.2,18.2,53
20110401|2011-02-07 17:30,8,18.21,18.21,18.2,18.21,3
20110401|2011-02-07 19:00,8,18.2,18.2,18.2,18.2,8
20110401|2011-02-07 20:00,8,18.2,18.23,18.2,18.23,13
20110401|2011-02-07 20:30,8,18.26,18.26,18.2,18.2,6
20110401|2011-02-07 21:30,8,18.27,18.27,18.27,18.27,1
20110401|2011-02-07 22:00,8,18.24,18.24,18.24,18.24,1
20110401|2011-02-07 22:30,8,18.22,18.22,18.2,18.2,19
20110401|2011-02-07 23:00,8,18.24,18.24,18.24,18.24,1
20110401|2011-02-07 23:30,8,18.21,18.21,18.21,18.21,2
20110401|2011-02-08 08:00,8,18.21,18.29,18.21,18.29,4
20110401|2011-02-08 08:30,8,18.29,18.29,18.29,18.29,1
20110401|2011-02-08 09:00,8,18.25,18.35,18.23,18.35,52
20110401|2011-02-08 09:30,8,18.35,18.38,18.31,18.38,74
20110401|2011-02-08 10:00,8,18.38,18.45,18.38,18.45,18
20110401|2011-02-08 10:30,8,18.45,18.47,18.4,18.46,41
20110401|2011-02-08 11:00,8,18.46,18.49,18.4,18.41,69
20110401|2011-02-08 11:30,8,18.4,18.42,18.39,18.42,19
20110401|2011-02-08 12:00,8,18.42,18.42,18.42,18.42,2
20110401|2011-02-08 12:30,8,18.42,18.44,18.42,18.43,6
20110401|2011-02-08 13:00,8,18.46,18.48,18.46,18.48,23
20110401|2011-02-08 13:30,8,18.47,18.47,18.4,18.4,7
20110401|2011-02-08 14:00,8,18.39,18.39,18.38,18.38,3
20110401|2011-02-08 14:30,8,18.38,18.38,18.38,18.38,2
20110401|2011-02-08 17:00,9,18.4,18.4,18.38,18.38,8
20110401|2011-02-08 17:30,9,18.4,18.46,18.4,18.43,7
20110401|2011-02-08 19:00,9,18.38,18.38,18.38,18.38,2
20110401|2011-02-09 07:00,9,18.43,18.43,18.43,18.43,1
20110401|2011-02-09 07:30,9,18.41,18.41,18.38,18.38,5
20110401|2011-02-09 08:00,9,18.41,18.45,18.41,18.45,4
20110401|2011-02-09 08:30,9,18.45,18.47,18.45,18.45,19
20110401|2011-02-09 09:00,9,18.47,18.48,18.47,18.48,17
20110401|2011-02-09 09:30,9,18.45,18.45,18.43,18.45,25
20110401|2011-02-09 10:00,9,18.38,18.38,18.34,18.34,12
20110401|2011-02-09 10:30,9,18.34,18.45,18.3,18.39,47
20110401|2011-02-09 11:00,9,18.4,18.4,18.39,18.4,4
20110401|2011-02-09 11:30,9,18.36,18.39,18.36,18.36,19
20110401|2011-02-09 12:00,9,18.39,18.4,18.37,18.37,13
20110401|2011-02-09 12:30,9,18.39,18.41,18.36,18.4,23
20110401|2011-02-09 13:00,9,18.41,18.42,18.39,18.42,6
20110401|2011-02-09 14:30,9,18.4,18.4,18.4,18.4,1
20110401|2011-02-09 15:00,9,18.4,18.4,18.4,18.4,5
20110401|2011-02-09 15:30,9,18.37,18.37,18.37,18.37,5
20110401|2011-02-09 19:00,10,18.41,18.41,18.41,18.41,1
20110401|2011-02-09 23:00,10,18.41,18.44,18.41,18.44,8
20110401|2011-02-10 06:30,10,18.35,18.35,18.35,18.35,1
20110401|2011-02-10 07:00,10,18.35,18.35,18.33,18.35,5
20110401|2011-02-10 07:30,10,18.35,18.35,18.35,18.35,1
20110401|2011-02-10 08:00,10,18.3,18.3,18.3,18.3,2
20110401|2011-02-10 09:00,10,18.35,18.35,18.35,18.35,3
20110401|2011-02-10 09:30,10,18.32,18.34,18.29,18.34,23
20110401|2011-02-10 10:00,10,18.31,18.33,18.28,18.32,21
20110401|2011-02-10 10:30,10,18.28,18.42,18.28,18.37,64
20110401|2011-02-10 11:00,10,18.39,18.39,18.34,18.34,6
20110401|2011-02-10 11:30,10,18.37,18.37,18.32,18.34,8
20110401|2011-02-10 12:00,10,18.34,18.38,18.34,18.35,9
20110401|2011-02-10 12:30,10,18.33,18.34,18.32,18.34,6
20110401|2011-02-10 13:00,10,18.32,18.34,18.3,18.3,14
20110401|2011-02-10 13:30,10,18.34,18.34,18.34,18.34,1
20110401|2011-02-10 14:30,10,18.29,18.29,18.29,18.29,1
20110401|2011-02-10 15:00,10,18.32,18.32,18.32,18.32,1
20110401|2011-02-10 15:30,10,18.29,18.3,18.29,18.3,10
20110401|2011-02-10 17:00,11,18.3,18.3,18.3,18.3,1
20110401|2011-02-11 05:00,11,18.31,18.31,18.31,18.31,1
20110401|2011-02-11 07:30,11,18.34,18.45,18.34,18.44,56
20110401|2011-02-11 08:00,11,18.44,18.45,18.44,18.45,3
20110401|2011-02-11 08:30,11,18.45,18.59,18.45,18.52,81
20110401|2011-02-11 09:00,11,18.52,18.7,18.52,18.65,36
20110401|2011-02-11 09:30,11,18.63,18.63,18.6,18.6,9
20110401|2011-02-11 10:00,11,18.59,18.63,18.56,18.63,31
20110401|2011-02-11 10:30,11,18.62,18.62,18.45,18.52,51
20110401|2011-02-11 11:00,11,18.55,18.55,18.45,18.49,20
20110401|2011-02-11 11:30,11,18.5,18.55,18.5,18.54,13
20110401|2011-02-11 12:00,11,18.56,18.62,18.56,18.62,12
20110401|2011-02-11 12:30,11,18.62,18.65,18.62,18.64,25
20110401|2011-02-11 13:00,11,18.62,18.63,18.57,18.6,9
20110401|2011-02-11 13:30,11,18.59,18.63,18.59,18.59,9
20110401|2011-02-13 17:00,14,18.6,18.68,18.6,18.68,9
20110401|2011-02-13 17:30,14,18.63,18.65,18.63,18.65,2
20110401|2011-02-13 18:00,14,18.61,18.65,18.61,18.65,5
20110401|2011-02-13 19:30,14,18.67,18.67,18.67,18.67,4
20110401|2011-02-13 20:00,14,18.68,18.68,18.68,18.68,3
20110401|2011-02-13 21:30,14,18.68,18.68,18.68,18.68,3
20110401|2011-02-13 22:00,14,18.68,18.7,18.68,18.7,4
20110401|2011-02-14 05:30,14,18.67,18.67,18.67,18.67,1
20110401|2011-02-14 06:30,14,18.67,18.67,18.67,18.67,9
20110401|2011-02-14 07:30,14,18.7,18.7,18.67,18.7,4
20110401|2011-02-14 08:00,14,18.69,18.69,18.69,18.69,1
20110401|2011-02-14 08:30,14,18.69,18.69,18.67,18.68,72
20110401|2011-02-14 09:00,14,18.67,18.72,18.61,18.62,48
20110401|2011-02-14 09:30,14,18.64,18.69,18.64,18.69,49
20110401|2011-02-14 10:00,14,18.67,18.71,18.67,18.68,49
20110401|2011-02-14 10:30,14,18.68,18.73,18.63,18.73,96
20110401|2011-02-14 11:00,14,18.7,18.7,18.67,18.67,38
20110401|2011-02-14 11:30,14,18.68,18.69,18.67,18.67,40
20110401|2011-02-14 12:00,14,18.69,18.69,18.68,18.68,6
20110401|2011-02-14 12:30,14,18.68,18.68,18.67,18.67,24
20110401|2011-02-14 13:00,14,18.66,18.67,18.65,18.67,13
20110401|2011-02-14 13:30,14,18.63,18.63,18.63,18.63,1
20110401|2011-02-14 14:00,14,18.55,18.55,18.55,18.55,1
20110401|2011-02-14 14:30,14,18.56,18.56,18.55,18.55,6
20110401|2011-02-14 15:30,14,18.58,18.6,18.58,18.6,13
20110401|2011-02-14 18:30,15,18.56,18.56,18.55,18.55,2
20110401|2011-02-14 19:00,15,18.6,18.6,18.6,18.6,1
20110401|2011-02-14 19:30,15,18.63,18.63,18.63,18.63,5
20110401|2011-02-15 07:00,15,18.65,18.65,18.65,18.65,1
20110401|2011-02-15 08:00,15,18.66,18.67,18.66,18.67,15
20110401|2011-02-15 08:30,15,18.67,18.67,18.65,18.65,54
20110401|2011-02-15 09:00,15,18.64,18.64,18.6,18.61,13
20110401|2011-02-15 09:30,15,18.6,18.63,18.58,18.63,70
20110401|2011-02-15 10:00,15,18.64,18.65,18.64,18.64,37
20110401|2011-02-15 10:30,15,18.65,18.67,18.64,18.64,21
20110401|2011-02-15 11:00,15,18.61,18.64,18.6,18.6,6
20110401|2011-02-15 11:30,15,18.59,18.67,18.59,18.61,12
20110401|2011-02-15 12:00,15,18.65,18.67,18.63,18.63,12
20110401|2011-02-15 12:30,15,18.66,18.66,18.65,18.65,7
20110401|2011-02-15 13:00,15,18.65,18.65,18.64,18.64,8
20110401|2011-02-15 15:00,15,18.64,18.64,18.64,18.64,2
20110401|2011-02-15 15:30,15,18.64,18.65,18.64,18.65,10
20110401|2011-02-15 18:30,16,18.66,18.66,18.66,18.66,1
20110401|2011-02-16 07:00,16,18.66,18.67,18.66,18.67,3
20110401|2011-02-16 07:30,16,18.68,18.68,18.68,18.68,1
20110401|2011-02-16 09:00,16,18.67,18.79,18.67,18.78,88
20110401|2011-02-16 09:30,16,18.76,18.79,18.76,18.77,37
20110401|2011-02-16 10:00,16,18.78,18.78,18.76,18.77,9
20110401|2011-02-16 10:30,16,18.77,18.79,18.67,18.72,59
20110401|2011-02-16 11:00,16,18.7,18.71,18.65,18.69,35
20110401|2011-02-16 11:30,16,18.7,18.78,18.7,18.78,20
20110401|2011-02-16 12:00,16,18.73,18.77,18.72,18.75,15
20110401|2011-02-16 12:30,16,18.78,18.79,18.75,18.77,20
20110401|2011-02-16 13:00,16,18.78,18.78,18.75,18.78,39
20110401|2011-02-16 14:30,16,18.75,18.75,18.75,18.75,2
20110401|2011-02-16 15:00,16,18.73,18.73,18.71,18.71,5
20110401|2011-02-16 15:30,16,18.75,18.75,18.75,18.75,1
20110401|2011-02-16 19:00,17,18.78,18.78,18.78,18.78,1
20110401|2011-02-17 05:30,17,18.71,18.71,18.71,18.71,4
20110401|2011-02-17 08:30,17,18.75,18.75,18.75,18.75,2
20110401|2011-02-17 09:00,17,18.73,18.73,18.6,18.6,19
20110401|2011-02-17 09:30,17,18.56,18.63,18.55,18.63,142
20110401|2011-02-17 10:00,17,18.59,18.65,18.45,18.45,137
20110401|2011-02-17 10:30,17,18.45,18.71,18.41,18.71,96
20110401|2011-02-17 11:00,17,18.66,18.71,18.62,18.69,81
20110401|2011-02-17 11:30,17,18.66,18.68,18.66,18.68,3
20110401|2011-02-17 12:00,17,18.68,18.68,18.59,18.59,31
20110401|2011-02-17 12:30,17,18.59,18.62,18.58,18.59,30
20110401|2011-02-17 13:00,17,18.57,18.57,18.5,18.5,44
20110401|2011-02-17 13:30,17,18.5,18.56,18.5,18.56,22
20110401|2011-02-17 14:00,17,18.56,18.56,18.55,18.55,39
20110401|2011-02-17 15:00,17,18.53,18.55,18.53,18.55,2
20110401|2011-02-17 15:30,17,18.55,18.55,18.53,18.53,21
20110401|2011-02-17 17:00,18,18.56,18.56,18.56,18.56,2
20110401|2011-02-18 01:30,18,18.56,18.56,18.56,18.56,1
20110401|2011-02-18 03:00,18,18.56,18.56,18.56,18.56,4
20110401|2011-02-18 07:30,18,18.62,18.67,18.62,18.62,3
20110401|2011-02-18 08:00,18,18.67,18.67,18.67,18.67,2
20110401|2011-02-18 08:30,18,18.59,18.59,18.55,18.55,3
20110401|2011-02-18 09:00,18,18.54,18.55,18.54,18.55,4
20110401|2011-02-18 09:30,18,18.45,18.45,18.15,18.41,71
20110401|2011-02-18 10:00,18,18.32,18.37,18.3,18.37,14
20110401|2011-02-18 10:30,18,18.29,18.39,18.21,18.3,22
20110401|2011-02-18 11:00,18,18.3,18.3,18.18,18.22,56
20110401|2011-02-18 11:30,18,18.24,18.26,18.15,18.26,26
20110401|2011-02-18 12:00,18,18.21,18.27,18.2,18.2,60
20110401|2011-02-18 12:30,18,18.19,18.2,18.08,18.08,28
20110401|2011-02-18 13:00,18,18.08,18.09,17.97,17.97,36
20110401|2011-02-18 13:30,18,17.99,18.02,17.99,18.02,8
20110401|2011-02-21 17:00,22,18.14,18.33,18.14,18.29,24
20110401|2011-02-21 17:30,22,18.24,18.24,18.15,18.15,33
20110401|2011-02-21 19:00,22,18.22,18.22,18.22,18.22,1
20110401|2011-02-21 21:30,22,18.2,18.25,18.2,18.25,2
20110401|2011-02-21 22:00,22,18.25,18.25,18.25,18.25,1
20110401|2011-02-21 23:00,22,18.29,18.34,18.29,18.34,13
20110401|2011-02-21 23:30,22,18.34,18.34,18.34,18.34,17
20110401|2011-02-22 07:30,22,18.34,18.34,18.34,18.34,3
20110401|2011-02-22 08:30,22,18.28,18.28,18.2,18.2,7
20110401|2011-02-22 09:00,22,18.18,18.3,18.11,18.23,98
20110401|2011-02-22 09:30,22,18.23,18.23,18.17,18.17,53
20110401|2011-02-22 10:00,22,18.15,18.21,18.1,18.1,29
20110401|2011-02-22 10:30,22,18.08,18.29,17.85,18.29,111
20110401|2011-02-22 11:00,22,18.23,18.25,18.23,18.25,3
20110401|2011-02-22 11:30,22,18.18,18.19,18.1,18.19,12
20110401|2011-02-22 12:00,22,18.11,18.19,18.1,18.11,9
20110401|2011-02-22 12:30,22,18.1,18.16,18.1,18.16,4
20110401|2011-02-22 13:00,22,18.07,18.13,18.07,18.13,3
20110401|2011-02-22 13:30,22,18.13,18.13,18.13,18.13,1
20110401|2011-02-22 14:00,22,18.14,18.17,18.14,18.17,6
20110401|2011-02-22 15:00,22,18.11,18.15,18.11,18.15,2
20110401|2011-02-22 15:30,22,18.11,18.11,18.11,18.11,1
20110401|2011-02-22 21:30,23,18.15,18.15,18.15,18.15,1
20110401|2011-02-23 01:00,23,18.15,18.15,18.15,18.15,4
20110401|2011-02-23 07:00,23,18.15,18.15,18.15,18.15,5
20110401|2011-02-23 08:30,23,18.14,18.21,18.14,18.21,32
20110401|2011-02-23 09:00,23,18.21,18.33,18.21,18.33,24
20110401|2011-02-23 09:30,23,18.32,18.32,18.25,18.3,13
20110401|2011-02-23 10:00,23,18.3,18.3,18.29,18.3,17
20110401|2011-02-23 10:30,23,18.29,18.32,17.85,17.85,85
20110401|2011-02-23 11:00,23,17.86,17.86,17.4,17.4,268
20110401|2011-02-23 11:30,23,17.4,17.8,17.4,17.71,112
20110401|2011-02-23 12:00,23,17.71,17.73,17.65,17.68,29
20110401|2011-02-23 12:30,23,17.7,17.71,17.61,17.62,50
20110401|2011-02-23 13:00,23,17.62,17.62,17.56,17.58,31
20110401|2011-02-23 13:30,23,17.6,17.61,17.6,17.61,8
20110401|2011-02-23 14:00,23,17.6,17.6,17.56,17.56,14
20110401|2011-02-23 14:30,23,17.56,17.56,17.55,17.55,8
20110401|2011-02-23 15:00,23,17.56,17.63,17.56,17.63,5
20110401|2011-02-23 15:30,23,17.67,17.67,17.58,17.58,3
20110401|2011-02-23 17:00,24,17.7,17.79,17.7,17.79,2
20110401|2011-02-23 17:30,24,17.65,17.65,17.65,17.65,1
20110401|2011-02-23 18:30,24,17.65,17.73,17.61,17.65,8
20110401|2011-02-23 19:00,24,17.65,17.65,17.65,17.65,1
20110401|2011-02-23 21:30,24,17.59,17.59,17.59,17.59,1
20110401|2011-02-23 22:30,24,17.58,17.58,17.58,17.58,1
20110401|2011-02-24 06:00,24,17.61,17.61,17.61,17.61,1
20110401|2011-02-24 08:00,24,17.6,17.6,17.59,17.59,4
20110401|2011-02-24 08:30,24,17.59,17.59,17.55,17.55,17
20110401|2011-02-24 09:00,24,17.53,17.53,17.31,17.31,53
20110401|2011-02-24 09:30,24,17.37,17.37,17.2,17.3,64
20110401|2011-02-24 10:00,24,17.3,17.3,17.16,17.2,37
20110401|2011-02-24 10:30,24,17.2,17.5,17.18,17.45,160
20110401|2011-02-24 11:00,24,17.47,17.47,17.4,17.44,16
20110401|2011-02-24 11:30,24,17.4,17.4,17.3,17.3,21
20110401|2011-02-24 12:00,24,17.25,17.25,17.1,17.12,77
20110401|2011-02-24 12:30,24,17.12,17.14,17.09,17.14,30
20110401|2011-02-24 13:00,24,17.14,17.17,17.11,17.15,38
20110401|2011-02-24 13:30,24,17.12,17.2,17.12,17.15,18
20110401|2011-02-24 14:00,24,17.14,17.25,17.14,17.21,31
20110401|2011-02-24 14:30,24,17.21,17.27,17.21,17.27,14
20110401|2011-02-24 15:00,24,17.27,17.32,17.27,17.3,10
20110401|2011-02-24 15:30,24,17.3,17.3,17.3,17.3,5
20110401|2011-02-24 17:30,25,17.3,17.3,17.3,17.3,1
20110401|2011-02-24 18:00,25,17.44,17.44,17.44,17.44,1
20110401|2011-02-24 20:00,25,17.44,17.44,17.44,17.44,1
20110401|2011-02-24 20:30,25,17.4,17.4,17.4,17.4,3
20110401|2011-02-25 06:00,25,17.44,17.44,17.44,17.44,4
20110401|2011-02-25 07:00,25,17.4,17.4,17.4,17.4,1
20110401|2011-02-25 08:30,25,17.4,17.4,17.4,17.4,1
20110401|2011-02-25 09:00,25,17.44,17.45,17.33,17.33,26
20110401|2011-02-25 09:30,25,17.35,17.35,17.27,17.35,136
20110401|2011-02-25 10:00,25,17.3,17.33,17.3,17.33,8
20110401|2011-02-25 10:30,25,17.34,17.79,17.34,17.77,83
20110401|2011-02-25 11:00,25,17.77,17.9,17.77,17.8,109
20110401|2011-02-25 11:30,25,17.8,17.83,17.78,17.8,10
20110401|2011-02-25 12:00,25,17.8,17.8,17.8,17.8,10
20110401|2011-02-25 12:30,25,17.77,17.8,17.72,17.77,10
20110401|2011-02-25 13:00,25,17.8,17.83,17.7,17.76,32
20110401|2011-02-25 13:30,25,17.79,17.81,17.79,17.81,3
20110401|2011-02-27 17:00,28,17.86,17.88,17.78,17.87,35
20110401|2011-02-27 17:30,28,17.87,18.12,17.86,18.12,39
20110401|2011-02-27 18:00,28,17.94,17.94,17.94,17.94,1
20110401|2011-02-27 18:30,28,18,18,18,18,1
20110401|2011-02-27 19:00,28,17.92,17.92,17.92,17.92,1
20110401|2011-02-27 19:30,28,17.92,18.05,17.92,18.02,13
20110401|2011-02-27 20:00,28,18.05,18.05,18.05,18.05,1
20110401|2011-02-27 20:30,28,18.04,18.04,18.04,18.04,1
20110401|2011-02-27 21:00,28,18.04,18.05,18.04,18.05,6
20110401|2011-02-27 21:30,28,18.05,18.06,18.05,18.06,5
20110401|2011-02-27 22:00,28,18.01,18.01,18.01,18.01,3
20110401|2011-02-28 04:30,28,18.06,18.06,18.06,18.06,9
20110401|2011-02-28 06:00,28,18,18,18,18,2
20110401|2011-02-28 07:00,28,17.99,18,17.99,18,5
20110401|2011-02-28 07:30,28,18.05,18.05,18.05,18.05,2
20110401|2011-02-28 08:00,28,18.02,18.02,17.91,17.91,8
20110401|2011-02-28 08:30,28,18.04,18.04,18.04,18.04,5
20110401|2011-02-28 09:00,28,18,18,17.93,17.93,24
20110401|2011-02-28 09:30,28,17.98,18.05,17.97,18.05,47
20110401|2011-02-28 10:00,28,18.02,18.04,18,18,31
20110401|2011-02-28 10:30,28,17.99,18.03,17.97,17.98,17
20110401|2011-02-28 11:00,28,18,18,17.95,17.95,8
20110401|2011-02-28 11:30,28,17.95,17.95,17.95,17.95,1
20110401|2011-02-28 12:00,28,17.97,17.97,17.97,17.97,1
20110401|2011-02-28 12:30,28,17.96,17.96,17.96,17.96,1
20110401|2011-02-28 13:00,28,17.96,17.97,17.92,17.95,21
20110401|2011-02-28 14:00,28,18,18,18,18,3
20110401|2011-02-28 14:30,28,17.95,17.95,17.95,17.95,25
20110401|2011-02-28 15:00,28,17.98,17.99,17.98,17.99,5
20110401|2011-02-28 15:30,28,17.99,18,17.99,18,4
20110401|2011-02-28 18:00,1,18,18,18,18,1
20110401|2011-03-01 01:00,1,18,18,18,18,1
20110401|2011-03-01 07:00,1,18,18.05,18,18.05,7
20110401|2011-03-01 07:30,1,18.02,18.02,18.02,18.02,4
20110401|2011-03-01 08:00,1,18.05,18.05,18.05,18.05,1
20110401|2011-03-01 08:30,1,18.04,18.07,18.03,18.07,34
20110401|2011-03-01 09:00,1,18.07,18.14,18.06,18.1,48
20110401|2011-03-01 09:30,1,18.1,18.14,18.1,18.1,12
20110401|2011-03-01 10:00,1,18.11,18.14,18.11,18.13,20
20110401|2011-03-01 10:30,1,18.13,18.18,18.1,18.18,47
20110401|2011-03-01 11:00,1,18.17,18.18,18.16,18.16,59
20110401|2011-03-01 11:30,1,18.16,18.17,18.12,18.17,21
20110401|2011-03-01 12:00,1,18.17,18.17,18.11,18.11,9
20110401|2011-03-01 12:30,1,18.13,18.13,18.06,18.09,12
20110401|2011-03-01 13:00,1,18.06,18.15,18.06,18.07,35
20110401|2011-03-01 13:30,1,18.05,18.11,18.05,18.11,6
20110401|2011-03-01 14:00,1,18.05,18.05,18.04,18.04,24
20110401|2011-03-01 14:30,1,18.02,18.02,18.02,18.02,6
20110401|2011-03-01 15:00,1,18.02,18.02,18.02,18.02,4
20110401|2011-03-01 17:00,2,18.13,18.14,18.13,18.14,2
20110401|2011-03-01 19:30,2,18.13,18.13,18.13,18.13,1
20110401|2011-03-01 22:00,2,18.12,18.12,18.12,18.12,2
20110401|2011-03-02 02:00,2,18.05,18.05,18.05,18.05,1
20110401|2011-03-02 07:00,2,18.12,18.12,18.12,18.12,9
20110401|2011-03-02 08:00,2,18.11,18.11,18.11,18.11,2
20110401|2011-03-02 08:30,2,18.13,18.13,18.13,18.13,2
20110401|2011-03-02 09:00,2,18.1,18.1,18.08,18.08,5
20110401|2011-03-02 09:30,2,18.1,18.14,18.1,18.13,15
20110401|2011-03-02 10:00,2,18.1,18.1,18.05,18.05,7
20110401|2011-03-02 10:30,2,18.07,18.13,18,18.13,29
20110401|2011-03-02 11:00,2,18.11,18.13,17.96,18.06,31
20110401|2011-03-02 11:30,2,18.06,18.08,18.05,18.08,6
20110401|2011-03-02 12:00,2,18.07,18.07,18.07,18.07,2
20110401|2011-03-02 12:30,2,18.05,18.09,18.05,18.09,3
20110401|2011-03-02 13:00,2,18.05,18.07,17.97,17.97,29
20110401|2011-03-02 14:00,2,18.02,18.03,18.02,18.02,5
20110401|2011-03-02 15:00,2,18.01,18.01,18.01,18.01,1
20110401|2011-03-02 17:00,3,18.07,18.07,18.07,18.07,4
20110401|2011-03-02 20:30,3,18,18,18,18,4
20110401|2011-03-02 22:30,3,18.05,18.05,18.05,18.05,1
20110401|2011-03-03 06:30,3,18.07,18.07,18.07,18.07,4
20110401|2011-03-03 08:30,3,18.06,18.08,18.06,18.07,29
20110401|2011-03-03 09:00,3,18.09,18.13,18.09,18.11,45
20110401|2011-03-03 09:30,3,18.11,18.19,18.11,18.16,22
20110401|2011-03-03 10:00,3,18.16,18.33,18.14,18.33,70
20110401|2011-03-03 10:30,3,18.3,18.35,18.26,18.34,59
20110401|2011-03-03 11:00,3,18.3,18.33,18.25,18.25,30
20110401|2011-03-03 11:30,3,18.25,18.3,18.25,18.28,17
20110401|2011-03-03 12:00,3,18.27,18.3,18.25,18.26,36
20110401|2011-03-03 12:30,3,18.29,18.3,18.26,18.3,16
20110401|2011-03-03 13:00,3,18.3,18.32,18.3,18.32,19
20110401|2011-03-03 13:30,3,18.3,18.3,18.3,18.3,2
20110401|2011-03-03 14:00,3,18.29,18.29,18.24,18.24,17
20110401|2011-03-03 15:00,3,18.28,18.3,18.28,18.3,6
20110401|2011-03-03 15:30,3,18.3,18.3,18.3,18.3,8
20110401|2011-03-03 17:00,4,18.3,18.35,18.3,18.35,9
20110401|2011-03-03 17:30,4,18.35,18.35,18.35,18.35,2
20110401|2011-03-03 18:00,4,18.36,18.36,18.32,18.32,3
20110401|2011-03-03 18:30,4,18.32,18.32,18.32,18.32,1
20110401|2011-03-03 20:00,4,18.36,18.36,18.36,18.36,1
20110401|2011-03-03 20:30,4,18.32,18.38,18.32,18.38,5
20110401|2011-03-03 22:00,4,18.32,18.32,18.31,18.31,8
20110401|2011-03-03 22:30,4,18.3,18.3,18.3,18.3,2
20110401|2011-03-03 23:30,4,18.37,18.37,18.37,18.37,1
20110401|2011-03-04 02:30,4,18.3,18.3,18.3,18.3,1
20110401|2011-03-04 07:00,4,18.38,18.38,18.38,18.38,3
20110401|2011-03-04 07:30,4,18.35,18.35,18.16,18.16,34
20110401|2011-03-04 08:00,4,18.29,18.34,18.29,18.34,3
20110401|2011-03-04 08:30,4,18.34,18.36,18.34,18.36,11
20110401|2011-03-04 09:00,4,18.35,18.4,18.32,18.4,60
20110401|2011-03-04 09:30,4,18.43,18.43,18.38,18.38,19
20110401|2011-03-04 10:00,4,18.38,18.47,18.37,18.47,38
20110401|2011-03-04 10:30,4,18.46,18.54,18.43,18.53,115
20110401|2011-03-04 11:00,4,18.5,18.52,18.43,18.43,27
20110401|2011-03-04 11:30,4,18.44,18.46,18.42,18.42,15
20110401|2011-03-04 12:00,4,18.46,18.47,18.41,18.44,24
20110401|2011-03-04 12:30,4,18.44,18.44,18.37,18.37,73
20110401|2011-03-04 13:00,4,18.36,18.43,18.35,18.4,23
20110401|2011-03-04 13:30,4,18.4,18.4,18.4,18.4,2
20110401|2011-03-06 17:00,7,18.57,18.57,18.57,18.57,1
20110401|2011-03-06 17:30,7,18.56,18.56,18.5,18.5,14
20110401|2011-03-06 18:30,7,18.53,18.53,18.53,18.53,3
20110401|2011-03-06 19:00,7,18.55,18.55,18.53,18.53,16
20110401|2011-03-06 20:30,7,18.52,18.54,18.52,18.54,42
20110401|2011-03-06 21:00,7,18.54,18.54,18.54,18.54,3
20110401|2011-03-06 21:30,7,18.54,18.54,18.54,18.54,5
20110401|2011-03-06 22:00,7,18.54,18.54,18.54,18.54,4
20110401|2011-03-07 05:30,7,18.51,18.51,18.51,18.51,1
20110401|2011-03-07 06:30,7,18.57,18.57,18.57,18.57,1
20110401|2011-03-07 07:30,7,18.55,18.56,18.53,18.56,9
20110401|2011-03-07 08:00,7,18.55,18.55,18.51,18.52,12
20110401|2011-03-07 08:30,7,18.57,18.57,18.52,18.52,7
20110401|2011-03-07 09:00,7,18.52,18.59,18.49,18.55,72
20110401|2011-03-07 09:30,7,18.55,18.57,18.45,18.48,87
20110401|2011-03-07 10:00,7,18.45,18.48,18.45,18.46,5
20110401|2011-03-07 10:30,7,18.45,18.46,18.25,18.4,79
20110401|2011-03-07 11:00,7,18.42,18.45,18.42,18.45,6
20110401|2011-03-07 11:30,7,18.45,18.45,18.45,18.45,10
20110401|2011-03-07 12:00,7,18.47,18.47,18.4,18.41,26
20110401|2011-03-07 12:30,7,18.39,18.42,18.39,18.41,30
20110401|2011-03-07 13:00,7,18.38,18.4,18.37,18.37,5
20110401|2011-03-07 17:30,8,18.4,18.4,18.4,18.4,5
20110401|2011-03-07 18:00,8,18.45,18.45,18.4,18.4,6
20110401|2011-03-07 18:30,8,18.4,18.4,18.4,18.4,1
20110401|2011-03-07 19:00,8,18.42,18.45,18.4,18.4,12
20110401|2011-03-08 02:30,8,18.36,18.36,18.36,18.36,1
20110401|2011-03-08 07:00,8,18.4,18.4,18.4,18.4,1
20110401|2011-03-08 07:30,8,18.4,18.4,18.4,18.4,2
20110401|2011-03-08 08:30,8,18.41,18.41,18.38,18.4,6
20110401|2011-03-08 09:00,8,18.41,18.44,18.36,18.36,19
20110401|2011-03-08 09:30,8,18.36,18.36,18.36,18.36,2
20110401|2011-03-08 10:00,8,18.33,18.4,18.32,18.4,47
20110401|2011-03-08 10:30,8,18.37,18.37,18.04,18.1,203
20110401|2011-03-08 11:00,8,18.06,18.06,17.78,18.01,147
20110401|2011-03-08 11:30,8,18.01,18.11,17.98,18.01,42
20110401|2011-03-08 12:00,8,18.01,18.04,18.01,18.04,7
20110401|2011-03-08 12:30,8,17.99,18,17.99,17.99,12
20110401|2011-03-08 13:00,8,17.97,17.99,17.93,17.93,12
20110401|2011-03-08 13:30,8,17.9,17.9,17.88,17.88,7
20110401|2011-03-08 14:30,8,17.92,17.92,17.92,17.92,17
20110401|2011-03-08 15:00,8,17.92,17.92,17.92,17.92,1
20110401|2011-03-08 15:30,8,17.92,17.92,17.85,17.9,14
20110401|2011-03-08 17:00,9,17.9,17.9,17.83,17.83,15
20110401|2011-03-08 17:30,9,17.83,17.83,17.83,17.83,1
20110401|2011-03-08 18:00,9,17.8,17.8,17.78,17.78,11
20110401|2011-03-08 19:30,9,17.78,17.78,17.78,17.78,1
20110401|2011-03-08 20:30,9,17.82,17.82,17.82,17.82,5
20110401|2011-03-08 21:00,9,17.8,17.81,17.8,17.81,4
20110401|2011-03-08 21:30,9,17.81,17.81,17.81,17.81,1
20110401|2011-03-08 22:00,9,17.81,17.81,17.81,17.81,2
20110401|2011-03-08 23:30,9,17.83,17.83,17.83,17.83,1
20110401|2011-03-09 04:30,9,17.83,17.83,17.83,17.83,2
20110401|2011-03-09 05:30,9,17.82,17.82,17.82,17.82,1
20110401|2011-03-09 06:00,9,17.8,17.8,17.8,17.8,5
20110401|2011-03-09 06:30,9,17.78,17.78,17.76,17.76,9
20110401|2011-03-09 07:00,9,17.75,17.75,17.7,17.7,22
20110401|2011-03-09 07:30,9,17.72,17.72,17.62,17.62,37
20110401|2011-03-09 08:00,9,17.62,17.7,17.6,17.7,11
20110401|2011-03-09 08:30,9,17.75,17.8,17.7,17.8,35
20110401|2011-03-09 09:00,9,17.86,18.05,17.86,18,198
20110401|2011-03-09 09:30,9,18.02,18.05,17.94,18.05,77
20110401|2011-03-09 10:00,9,18.05,18.11,18.05,18.1,82
20110401|2011-03-09 10:30,9,18.1,18.32,17.95,18.1,84
20110401|2011-03-09 11:00,9,18.17,18.22,18.17,18.2,40
20110401|2011-03-09 11:30,9,18.2,18.23,18.19,18.19,45
20110401|2011-03-09 12:00,9,18.12,18.21,18.12,18.21,11
20110401|2011-03-09 12:30,9,18.21,18.21,18.21,18.21,6
20110401|2011-03-09 13:00,9,18.22,18.28,18.21,18.25,46
20110401|2011-03-09 13:30,9,18.21,18.24,18.21,18.24,7
20110401|2011-03-09 14:30,9,18.25,18.25,18.25,18.25,5
20110401|2011-03-09 15:00,9,18.25,18.25,18.25,18.25,7
20110401|2011-03-09 15:30,9,18.25,18.27,18.25,18.26,13
20110401|2011-03-09 17:00,10,18.2,18.35,18.2,18.35,9
20110401|2011-03-09 18:00,10,18.3,18.3,18.3,18.3,3
20110401|2011-03-09 18:30,10,18.3,18.3,18.3,18.3,1
20110401|2011-03-09 19:00,10,18.3,18.3,18.3,18.3,3
20110401|2011-03-09 20:30,10,18.3,18.35,18.3,18.35,3
20110401|2011-03-09 21:00,10,18.37,18.4,18.37,18.4,25
20110401|2011-03-09 21:30,10,18.4,18.4,18.4,18.4,10
20110401|2011-03-09 22:00,10,18.4,18.4,18.4,18.4,1
20110401|2011-03-10 08:00,10,18.3,18.3,18.3,18.3,1
20110401|2011-03-10 08:30,10,18.26,18.26,18.15,18.15,4
20110401|2011-03-10 09:00,10,18.1,18.23,18.1,18.2,92
20110401|2011-03-10 09:30,10,18.17,18.17,17.96,17.99,111
20110401|2011-03-10 10:00,10,18,18.01,17.95,17.95,50
20110401|2011-03-10 10:30,10,17.93,18.08,17.9,17.98,77
20110401|2011-03-10 11:00,10,17.98,18.09,17.98,18.05,46
20110401|2011-03-10 11:30,10,18.02,18.05,18.02,18.05,2
20110401|2011-03-10 12:00,10,18.06,18.08,18.01,18.01,5
20110401|2011-03-10 12:30,10,18,18,17.98,17.98,14
20110401|2011-03-10 13:00,10,17.95,17.95,17.84,17.92,47
20110401|2011-03-10 13:30,10,17.95,17.99,17.89,17.9,9
20110401|2011-03-10 15:00,10,17.93,17.93,17.87,17.88,6
20110401|2011-03-10 15:30,10,17.91,17.94,17.88,17.88,11
20110401|2011-03-10 17:00,11,17.99,17.99,17.88,17.94,4
20110401|2011-03-10 19:00,11,17.94,17.94,17.94,17.94,1
20110401|2011-03-11 07:30,11,17.98,17.98,17.9,17.91,8
20110401|2011-03-11 08:00,11,17.88,17.88,17.88,17.88,2
20110401|2011-03-11 08:30,11,17.88,17.88,17.88,17.88,3
20110401|2011-03-11 09:00,11,17.81,17.81,17.8,17.8,10
20110401|2011-03-11 09:30,11,17.8,17.96,17.8,17.96,24
20110401|2011-03-11 10:00,11,17.89,17.89,17.77,17.77,23
20110401|2011-03-11 10:30,11,17.71,17.92,17.51,17.73,225
20110401|2011-03-11 11:00,11,17.7,17.7,17.38,17.38,93
20110401|2011-03-11 11:30,11,17.4,17.64,17.35,17.54,65
20110401|2011-03-11 12:00,11,17.5,17.55,17.41,17.45,27
20110401|2011-03-11 12:30,11,17.44,17.48,17.33,17.48,71
20110401|2011-03-11 13:00,11,17.42,17.42,17.38,17.42,60
20110401|2011-03-11 13:30,11,17.42,17.42,17.42,17.42,6
20110401|2011-03-13 17:00,14,17.59,17.59,17.59,17.59,1
20110401|2011-03-13 18:30,14,17.42,17.42,17.42,17.42,1
20110401|2011-03-13 19:00,14,17.5,17.5,17.5,17.5,3
20110401|2011-03-14 06:30,14,17.43,17.43,17.43,17.43,2
20110401|2011-03-14 07:00,14,17.44,17.44,17.43,17.43,6
20110401|2011-03-14 08:00,14,17.5,17.5,17.5,17.5,1
20110401|2011-03-14 08:30,14,17.5,17.5,17.46,17.46,33
20110401|2011-03-14 09:00,14,17.5,17.59,17.5,17.59,22
20110401|2011-03-14 09:30,14,17.57,17.57,17.5,17.5,38
20110401|2011-03-14 10:00,14,17.5,17.5,17.39,17.4,95
20110401|2011-03-14 10:30,14,17.4,17.41,16.9,16.93,255
20110401|2011-03-14 11:00,14,16.93,16.93,16.66,16.67,229
20110401|2011-03-14 11:30,14,16.67,16.82,16.67,16.8,47
20110401|2011-03-14 12:00,14,16.76,16.77,16.7,16.75,53
20110401|2011-03-14 12:30,14,16.75,16.8,16.68,16.68,74
20110401|2011-03-14 13:00,14,16.68,16.69,16.66,16.69,57
20110401|2011-03-14 14:00,14,16.66,16.66,16.66,16.66,6
20110401|2011-03-14 15:00,14,16.66,16.66,16.66,16.66,2
20110401|2011-03-14 15:30,14,16.66,16.66,16.66,16.66,1
20110401|2011-03-14 17:00,15,16.66,16.66,16.62,16.62,6
20110401|2011-03-14 17:30,15,16.62,16.62,16.59,16.62,30
20110401|2011-03-14 18:00,15,16.65,16.65,16.58,16.58,5
20110401|2011-03-14 18:30,15,16.58,16.58,16.58,16.58,1
20110401|2011-03-14 19:00,15,16.61,16.65,16.61,16.65,8
20110401|2011-03-14 20:00,15,16.61,16.61,16.6,16.61,20
20110401|2011-03-14 20:30,15,16.65,16.65,16.65,16.65,1
20110401|2011-03-14 21:00,15,16.65,16.65,16.65,16.65,1
20110401|2011-03-14 21:30,15,16.66,16.66,16.66,16.66,1
20110401|2011-03-14 22:00,15,16.66,16.66,16.66,16.66,2
20110401|2011-03-14 22:30,15,16.66,16.66,16.66,16.66,2
20110401|2011-03-14 23:00,15,16.63,16.63,16.63,16.63,5
20110401|2011-03-14 23:30,15,16.57,16.57,16.57,16.57,4
20110401|2011-03-15 00:00,15,16.55,16.55,16.55,16.55,4
20110401|2011-03-15 03:30,15,16.55,16.55,16.55,16.55,3
20110401|2011-03-15 07:00,15,16.49,16.49,16.43,16.43,12
20110401|2011-03-15 07:30,15,16.41,16.41,16.02,16.2,86
20110401|2011-03-15 08:00,15,16.25,16.38,16.18,16.38,85
20110401|2011-03-15 08:30,15,16.31,16.31,16.13,16.13,38
20110401|2011-03-15 09:00,15,16.11,16.15,15.99,16.15,119
20110401|2011-03-15 09:30,15,16.09,16.14,16.06,16.1,71
20110401|2011-03-15 10:00,15,16.1,16.3,16.1,16.2,128
20110401|2011-03-15 10:30,15,16.31,16.5,16.15,16.5,169
20110401|2011-03-15 11:00,15,16.5,17,16.49,16.7,62
20110401|2011-03-15 11:30,15,16.72,16.72,16.45,16.45,16
20110401|2011-03-15 12:00,15,16.45,16.53,16.45,16.5,12
20110401|2011-03-15 12:30,15,16.49,16.49,16.45,16.45,5
20110401|2011-03-15 13:00,15,16.42,16.42,16.39,16.39,34
20110401|2011-03-15 13:30,15,16.4,16.4,16.4,16.4,6
20110401|2011-03-15 14:00,15,16.4,16.4,16.35,16.35,9
20110401|2011-03-15 14:30,15,16.34,16.34,16.32,16.32,7
20110401|2011-03-15 15:30,15,16.38,16.38,16.38,16.38,2
20110401|2011-03-15 17:30,16,16.4,16.4,16.4,16.4,2
20110401|2011-03-16 06:30,16,16.41,16.41,16.41,16.41,5
20110401|2011-03-16 07:30,16,16.52,16.63,16.52,16.63,6
20110401|2011-03-16 08:00,16,16.6,16.6,16.6,16.6,1
20110401|2011-03-16 09:00,16,16.46,16.53,16.33,16.34,70
20110401|2011-03-16 09:30,16,16.34,16.44,16.34,16.43,72
20110401|2011-03-16 10:00,16,16.43,16.58,16.43,16.47,29
20110401|2011-03-16 10:30,16,16.53,16.65,16.35,16.55,62
20110401|2011-03-16 11:00,16,16.55,16.55,16.43,16.48,71
20110401|2011-03-16 11:30,16,16.48,16.48,16.42,16.42,16
20110401|2011-03-16 12:00,16,16.42,16.46,16.41,16.41,53
20110401|2011-03-16 12:30,16,16.41,16.49,16.39,16.49,43
20110401|2011-03-16 13:00,16,16.48,16.49,16.43,16.43,10
20110401|2011-03-16 13:30,16,16.41,16.41,16.4,16.4,14
20110401|2011-03-16 14:00,16,16.43,16.43,16.43,16.43,3
20110401|2011-03-16 14:30,16,16.37,16.37,16.36,16.36,3
20110401|2011-03-16 15:30,16,16.4,16.4,16.4,16.4,7
20110401|2011-03-16 20:30,17,16.39,16.46,16.35,16.46,9
20110401|2011-03-17 07:30,17,16.35,16.35,16.35,16.35,4
20110401|2011-03-17 08:00,17,16.42,16.42,16.42,16.42,1
20110401|2011-03-17 08:30,17,16.41,16.43,16.41,16.43,3
20110401|2011-03-17 09:00,17,16.37,16.39,16.35,16.39,16
20110401|2011-03-17 09:30,17,16.36,16.42,16.35,16.4,25
20110401|2011-03-17 10:00,17,16.42,16.45,16.42,16.45,3
20110401|2011-03-17 10:30,17,16.43,16.8,16.3,16.8,116
20110401|2011-03-17 11:00,17,16.78,16.94,16.78,16.94,65
20110401|2011-03-17 11:30,17,16.82,16.82,16.76,16.78,10
20110401|2011-03-17 12:00,17,16.76,16.76,16.72,16.72,6
20110401|2011-03-17 12:30,17,16.72,16.76,16.71,16.76,7
20110401|2011-03-17 13:00,17,16.79,16.8,16.79,16.8,2
20110401|2011-03-17 15:30,17,16.75,16.75,16.75,16.75,1
20110401|2011-03-17 18:30,18,16.8,16.8,16.8,16.8,5
20110401|2011-03-18 08:00,18,16.85,16.85,16.85,16.85,1
20110401|2011-03-18 08:30,18,16.9,16.9,16.9,16.9,1
20110401|2011-03-18 09:00,18,16.99,17.1,16.95,17.05,83
20110401|2011-03-18 09:30,18,17.05,17.15,16.98,17.02,61
20110401|2011-03-18 10:00,18,17.04,17.08,17.02,17.02,28
20110401|2011-03-18 10:30,18,17.01,17.01,16.72,16.81,60
20110401|2011-03-18 11:00,18,16.8,16.87,16.8,16.87,6
20110401|2011-03-18 11:30,18,16.86,16.86,16.83,16.83,6
20110401|2011-03-18 12:00,18,16.81,16.85,16.79,16.83,9
20110401|2011-03-18 12:30,18,16.76,16.76,16.65,16.65,32
20110401|2011-03-18 13:00,18,16.65,16.69,16.63,16.63,57
20110401|2011-03-18 13:30,18,16.6,16.6,16.6,16.6,5
20110401|2011-03-20 17:00,21,16.6,16.6,16.6,16.6,23
20110401|2011-03-20 18:30,21,16.6,16.6,16.6,16.6,10
20110401|2011-03-20 19:00,21,16.65,16.65,16.65,16.65,1
20110401|2011-03-20 20:00,21,16.61,16.61,16.6,16.6,34
20110401|2011-03-21 07:00,21,16.55,16.55,16.5,16.5,11
20110401|2011-03-21 07:30,21,16.5,16.5,16.5,16.5,68
20110401|2011-03-21 08:00,21,16.5,16.5,16.5,16.5,10
20110401|2011-03-21 08:30,21,16.5,16.52,16.5,16.51,22
20110401|2011-03-21 09:00,21,16.51,16.56,16.5,16.5,27
20110401|2011-03-21 09:30,21,16.49,16.5,16.48,16.48,28
20110401|2011-03-21 10:00,21,16.47,16.47,16.4,16.4,34
20110401|2011-03-21 10:30,21,16.45,16.6,16.35,16.6,62
20110401|2011-03-21 11:00,21,16.53,16.55,16.48,16.55,14
20110401|2011-03-21 12:30,21,16.53,16.53,16.52,16.52,9
20110401|2011-03-21 13:00,21,16.5,16.54,16.5,16.54,6
20110401|2011-03-21 13:30,21,16.5,16.5,16.43,16.43,3
20110401|2011-03-21 14:00,21,16.49,16.49,16.49,16.49,1
20110401|2011-03-21 14:30,21,16.49,16.54,16.49,16.54,4
20110401|2011-03-21 15:30,21,16.5,16.5,16.5,16.5,1
20110401|2011-03-21 18:00,22,16.55,16.55,16.55,16.55,1
20110401|2011-03-21 19:30,22,16.54,16.6,16.54,16.6,3
20110401|2011-03-21 21:30,22,16.59,16.59,16.59,16.59,1
20110401|2011-03-22 02:30,22,16.5,16.5,16.5,16.5,1
20110401|2011-03-22 07:00,22,16.45,16.45,16.45,16.45,3
20110401|2011-03-22 08:00,22,16.39,16.39,16.39,16.39,1
20110401|2011-03-22 08:30,22,16.45,16.48,16.45,16.48,13
20110401|2011-03-22 09:30,22,16.43,16.43,16.33,16.37,32
20110401|2011-03-22 10:00,22,16.37,16.4,16.37,16.4,14
20110401|2011-03-22 10:30,22,16.4,16.46,16.4,16.42,52
20110401|2011-03-22 11:00,22,16.41,16.45,16.35,16.41,30
20110401|2011-03-22 11:30,22,16.38,16.38,16.38,16.38,1
20110401|2011-03-22 12:00,22,16.42,16.45,16.42,16.44,9
20110401|2011-03-22 12:30,22,16.46,16.47,16.45,16.47,16
20110401|2011-03-22 13:00,22,16.45,16.45,16.42,16.45,17
20110401|2011-03-22 13:30,22,16.38,16.38,16.38,16.38,1
20110401|2011-03-22 14:00,22,16.41,16.41,16.41,16.41,1
20110401|2011-03-22 14:30,22,16.44,16.46,16.44,16.46,9
20110401|2011-03-22 15:00,22,16.46,16.46,16.45,16.45,11
20110401|2011-03-22 17:00,23,16.5,16.5,16.45,16.5,7
20110401|2011-03-22 17:30,23,16.5,16.5,16.48,16.48,21
20110401|2011-03-22 18:30,23,16.49,16.55,16.47,16.47,5
20110401|2011-03-22 20:00,23,16.49,16.49,16.49,16.49,1
20110401|2011-03-22 20:30,23,16.5,16.5,16.5,16.5,1
20110401|2011-03-22 22:30,23,16.5,16.5,16.5,16.5,1
20110401|2011-03-23 00:00,23,16.48,16.48,16.48,16.48,2
20110401|2011-03-23 00:30,23,16.48,16.48,16.48,16.48,5
20110401|2011-03-23 06:00,23,16.48,16.48,16.48,16.48,3
20110401|2011-03-23 08:00,23,16.47,16.47,16.47,16.47,2
20110401|2011-03-23 08:30,23,16.5,16.51,16.5,16.51,2
20110401|2011-03-23 09:00,23,16.53,16.6,16.49,16.56,55
20110401|2011-03-23 09:30,23,16.5,16.5,16.47,16.49,14
20110401|2011-03-23 10:00,23,16.5,16.57,16.49,16.57,18
20110401|2011-03-23 10:30,23,16.5,16.5,16.36,16.36,69
20110401|2011-03-23 11:00,23,16.36,16.4,16.36,16.38,15
20110401|2011-03-23 11:30,23,16.38,16.39,16.38,16.39,2
20110401|2011-03-23 12:00,23,16.36,16.39,16.35,16.39,10
20110401|2011-03-23 12:30,23,16.36,16.36,16.35,16.35,3
20110401|2011-03-23 13:00,23,16.35,16.36,16.32,16.35,18
20110401|2011-03-23 13:30,23,16.34,16.35,16.34,16.34,81
20110401|2011-03-23 14:00,23,16.34,16.34,16.34,16.34,38
20110401|2011-03-23 15:00,23,16.32,16.32,16.32,16.32,5
20110401|2011-03-23 15:30,23,16.3,16.3,16.3,16.3,32
20110401|2011-03-23 17:00,24,16.3,16.3,16.3,16.3,16
20110401|2011-03-23 17:30,24,16.3,16.3,16.3,16.3,5
20110401|2011-03-23 18:00,24,16.27,16.27,16.26,16.26,5
20110401|2011-03-23 18:30,24,16.26,16.26,16.25,16.26,5
20110401|2011-03-23 19:00,24,16.26,16.26,16.25,16.25,2
20110401|2011-03-23 20:00,24,16.25,16.25,16.21,16.21,50
20110401|2011-03-24 05:30,24,16.25,16.25,16.25,16.25,3
20110401|2011-03-24 06:30,24,16.25,16.25,16.25,16.25,7
20110401|2011-03-24 07:00,24,16.21,16.21,16.21,16.21,1
20110401|2011-03-24 08:00,24,16.21,16.21,16.21,16.21,12
20110401|2011-03-24 08:30,24,16.25,16.31,16.25,16.31,16
20110401|2011-03-24 09:00,24,16.31,16.35,16.31,16.35,12
20110401|2011-03-24 09:30,24,16.33,16.33,16.33,16.33,1
20110401|2011-03-24 10:00,24,16.35,16.35,16.3,16.3,13
20110401|2011-03-24 10:30,24,16.27,16.45,16.26,16.45,80
20110401|2011-03-24 11:00,24,16.45,16.6,16.45,16.56,90
20110401|2011-03-24 11:30,24,16.58,16.62,16.54,16.54,43
20110401|2011-03-24 12:00,24,16.57,16.58,16.53,16.58,15
20110401|2011-03-24 12:30,24,16.57,16.58,16.56,16.58,6
20110401|2011-03-24 13:00,24,16.56,16.61,16.56,16.6,18
20110401|2011-03-24 13:30,24,16.57,16.57,16.57,16.57,1
20110401|2011-03-24 14:00,24,16.57,16.57,16.57,16.57,2
20110401|2011-03-24 14:30,24,16.58,16.58,16.54,16.54,5
20110401|2011-03-25 07:30,25,16.53,16.53,16.49,16.49,5
20110401|2011-03-25 08:00,25,16.51,16.55,16.48,16.53,14
20110401|2011-03-25 08:30,25,16.55,16.55,16.55,16.55,1
20110401|2011-03-25 09:00,25,16.48,16.55,16.47,16.55,5
20110401|2011-03-25 09:30,25,16.54,16.55,16.51,16.55,36
20110401|2011-03-25 10:00,25,16.55,16.55,16.52,16.52,11
20110401|2011-03-25 10:30,25,16.55,16.7,16.55,16.65,104
20110401|2011-03-25 11:00,25,16.68,16.72,16.68,16.72,28
20110401|2011-03-25 11:30,25,16.72,16.72,16.69,16.71,17
20110401|2011-03-25 12:00,25,16.69,16.8,16.69,16.78,26
20110401|2011-03-25 12:30,25,16.79,16.79,16.7,16.76,23
20110401|2011-03-25 13:00,25,16.77,16.79,16.75,16.75,12
20110401|2011-03-25 13:30,25,16.73,16.75,16.73,16.73,7
20110401|2011-03-27 17:30,28,16.78,16.79,16.78,16.79,12
20110401|2011-03-27 18:30,28,16.77,16.77,16.77,16.77,1
20110401|2011-03-27 19:00,28,16.75,16.75,16.75,16.75,1
20110401|2011-03-28 07:00,28,16.77,16.77,16.77,16.77,1
20110401|2011-03-28 07:30,28,16.77,16.77,16.77,16.77,1
20110401|2011-03-28 08:30,28,16.65,16.65,16.64,16.64,2
20110401|2011-03-28 09:00,28,16.6,16.64,16.58,16.58,17
20110401|2011-03-28 09:30,28,16.5,16.58,16.5,16.58,9
20110401|2011-03-28 10:00,28,16.58,16.73,16.58,16.73,9
20110401|2011-03-28 10:30,28,16.69,16.98,16.59,16.98,148
20110401|2011-03-28 11:00,28,16.98,17.15,16.98,17.12,110
20110401|2011-03-28 11:30,28,17.11,17.11,17.07,17.07,4
20110401|2011-03-28 12:00,28,17.12,17.12,17.02,17.05,29
20110401|2011-03-28 12:30,28,16.95,17.01,16.91,16.99,30
20110401|2011-03-28 13:00,28,17.04,17.07,17.04,17.04,3
20110401|2011-03-28 13:30,28,16.97,16.97,16.95,16.95,6
20110401|2011-03-28 14:30,28,17.03,17.03,17.03,17.03,4
20110401|2011-03-28 15:00,28,17.03,17.03,17.02,17.02,6
20110401|2011-03-28 15:30,28,17.03,17.03,17.03,17.03,5
20110401|2011-03-29 06:30,29,17,17,17,17,1
20110401|2011-03-29 07:00,29,17.1,17.1,17.1,17.1,1
20110401|2011-03-29 09:00,29,17.1,17.1,17.1,17.1,2
20110401|2011-03-29 10:00,29,17.02,17.07,17.02,17.05,18
20110401|2011-03-29 10:30,29,17.05,17.1,16.54,16.78,112
20110401|2011-03-29 11:00,29,16.74,16.74,16.7,16.73,14
20110401|2011-03-29 11:30,29,16.76,16.76,16.71,16.71,13
20110401|2011-03-29 12:00,29,16.7,16.76,16.7,16.76,7
20110401|2011-03-29 12:30,29,16.76,16.76,16.76,16.76,2
20110401|2011-03-29 14:30,29,16.72,16.72,16.7,16.7,12
20110401|2011-03-29 15:30,29,16.7,16.7,16.7,16.7,5
20110401|2011-03-29 17:00,30,16.64,16.64,16.64,16.64,1
20110401|2011-03-29 19:00,30,16.62,16.62,16.56,16.56,7
20110401|2011-03-29 19:30,30,16.55,16.55,16.54,16.54,7
20110401|2011-03-30 07:00,30,16.63,16.63,16.63,16.63,1
20110401|2011-03-30 08:00,30,16.6,16.6,16.59,16.59,3
20110401|2011-03-30 08:30,30,16.59,16.6,16.59,16.6,2
20110401|2011-03-30 09:00,30,16.59,16.59,16.5,16.53,19
20110401|2011-03-30 09:30,30,16.54,16.63,16.54,16.62,25
20110401|2011-03-30 10:00,30,16.62,16.66,16.62,16.66,24
20110401|2011-03-30 10:30,30,16.66,16.66,16.53,16.6,27
20110401|2011-03-30 11:00,30,16.66,16.7,16.65,16.7,6
20110401|2011-03-30 13:00,30,16.65,16.65,16.65,16.65,1
20110401|2011-03-30 19:30,31,16.78,16.78,16.78,16.78,1
20110401|2011-03-31 08:00,31,16.61,16.62,16.61,16.62,3
20110401|2011-03-31 08:30,31,16.6,16.6,16.6,16.6,15
20110401|2011-03-31 09:00,31,16.6,16.62,16.6,16.62,29
20110401|2011-03-31 09:30,31,16.65,16.7,16.65,16.7,14
20110401|2011-03-31 10:00,31,16.74,16.74,16.7,16.7,3
20110401|2011-03-31 10:30,31,16.73,16.73,16.61,16.65,13
20110401|2011-03-31 11:00,31,16.64,16.65,16.64,16.65,5
20110401|2011-03-31 11:30,31,16.7,16.7,16.7,16.7,11
20110401|2011-03-31 13:00,31,16.72,16.72,16.71,16.71,10
20110401|2011-03-31 13:30,31,16.71,16.71,16.71,16.71,12
20110401|2011-03-31 14:00,31,16.72,16.72,16.72,16.72,5
20110401|2011-03-31 14:30,31,16.72,16.72,16.72,16.72,2
20110401|2011-03-31 15:00,31,16.71,16.71,16.71,16.71,1
20110401|2011-03-31 21:00,1,16.74,16.74,16.74,16.74,1
20110401|2011-03-31 21:30,1,16.74,16.74,16.74,16.74,1
20110401|2011-04-01 00:00,1,16.74,16.74,16.74,16.74,1
20110401|2011-04-01 08:00,1,16.7,16.7,16.7,16.7,4
20110401|2011-04-01 09:00,1,16.71,16.74,16.71,16.72,24
20110401|2011-04-01 09:30,1,16.72,16.74,16.72,16.74,10
20110401|2011-04-01 10:00,1,16.73,16.73,16.72,16.72,11
20110401|2011-04-01 10:30,1,16.72,16.74,16.65,16.65,127
20110401|2011-04-01 11:00,1,16.65,16.69,16.65,16.69,4
20110401|2011-04-01 11:30,1,16.67,16.67,16.67,16.67,3
20110401|2011-04-01 12:00,1,16.66,16.66,16.65,16.65,32
20110401|2011-04-01 12:30,1,16.66,16.66,16.65,16.65,14
20110401|2011-04-01 13:00,1,16.65,16.65,16.62,16.62,20
20110401|2011-04-03 18:00,4,16.51,16.51,16.51,16.51,1
20110401|2011-04-03 18:30,4,16.6,16.6,16.6,16.6,1
20110401|2011-04-04 07:00,4,16.6,16.62,16.6,16.62,4
20110401|2011-04-04 09:00,4,16.56,16.56,16.56,16.56,2
20110401|2011-04-04 09:30,4,16.6,16.62,16.59,16.62,8
20110401|2011-04-04 10:00,4,16.59,16.59,16.59,16.59,1
20110401|2011-04-04 10:30,4,16.59,16.59,16.51,16.55,93
20110401|2011-04-04 11:00,4,16.54,16.54,16.54,16.54,5
20110401|2011-04-04 11:30,4,16.55,16.56,16.55,16.56,23
20110401|2011-04-04 12:00,4,16.56,16.56,16.56,16.56,1
20110401|2011-04-04 12:30,4,16.56,16.56,16.56,16.56,4
20110401|2011-04-04 13:00,4,16.53,16.53,16.52,16.52,4
20110401|2011-04-04 15:00,4,16.5,16.5,16.5,16.5,2
20110401|2011-04-04 15:30,4,16.49,16.49,16.49,16.49,2
20110401|2011-04-05 07:00,5,16.49,16.49,16.49,16.49,1
20110401|2011-04-05 09:00,5,16.45,16.5,16.43,16.5,4
20110401|2011-04-05 09:30,5,16.44,16.52,16.44,16.52,20
20110401|2011-04-05 10:00,5,16.49,16.5,16.49,16.5,2
20110401|2011-04-05 10:30,5,16.49,16.64,16.46,16.6,25
20110401|2011-04-05 11:00,5,16.63,16.63,16.58,16.58,9
20110401|2011-04-05 11:30,5,16.57,16.57,16.57,16.57,2
20110401|2011-04-05 12:00,5,16.58,16.59,16.55,16.59,8
20110401|2011-04-05 12:30,5,16.59,16.59,16.54,16.54,21
20110401|2011-04-05 13:00,5,16.53,16.54,16.52,16.54,7
20110401|2011-04-05 14:00,5,16.54,16.54,16.54,16.54,2
20110401|2011-04-05 15:00,5,16.54,16.54,16.54,16.54,1
20110401|2011-04-05 15:30,5,16.56,16.56,16.54,16.54,3
20110401|2011-04-05 18:00,6,16.62,16.62,16.62,16.62,1
20110401|2011-04-05 18:30,6,16.54,16.54,16.52,16.52,2
20110401|2011-04-05 20:00,6,16.58,16.58,16.58,16.58,1
20110401|2011-04-05 21:30,6,16.54,16.54,16.54,16.54,1
20110401|2011-04-06 07:30,6,16.54,16.57,16.54,16.57,4
20110401|2011-04-06 09:00,6,16.55,16.55,16.55,16.55,5
20110401|2011-04-06 10:00,6,16.59,16.59,16.59,16.59,2
20110401|2011-04-06 10:30,6,16.57,16.61,16.57,16.6,38
20110401|2011-04-06 11:00,6,16.61,16.62,16.6,16.62,9
20110401|2011-04-06 11:30,6,16.62,16.62,16.62,16.62,2
20110401|2011-04-06 12:00,6,16.62,16.64,16.62,16.64,4
20110401|2011-04-06 12:30,6,16.65,16.65,16.63,16.63,6
20110401|2011-04-06 13:00,6,16.63,16.63,16.63,16.63,6
20110401|2011-04-06 15:30,6,16.63,16.64,16.63,16.64,4
20110401|2011-04-06 21:00,7,16.68,16.68,16.68,16.68,1
20110401|2011-04-07 02:30,7,16.65,16.65,16.65,16.65,3
20110401|2011-04-07 07:30,7,16.65,16.68,16.65,16.68,5
20110401|2011-04-07 09:00,7,16.63,16.68,16.62,16.62,8
20110401|2011-04-07 09:30,7,16.57,16.6,16.5,16.6,28
20110401|2011-04-07 10:00,7,16.6,16.62,16.6,16.6,23
20110401|2011-04-07 10:30,7,16.6,16.6,16.6,16.6,31
20110401|2011-04-07 11:00,7,16.63,16.63,16.54,16.54,7
20110401|2011-04-07 11:30,7,16.57,16.6,16.55,16.55,7
20110401|2011-04-07 13:00,7,16.59,16.6,16.59,16.6,4
20110401|2011-04-07 13:30,7,16.56,16.56,16.56,16.56,2
20110401|2011-04-07 14:30,7,16.6,16.6,16.6,16.6,1
20110401|2011-04-07 15:30,7,16.57,16.57,16.57,16.57,1
20110401|2011-04-07 18:00,8,16.64,16.64,16.64,16.64,1
20110401|2011-04-07 20:30,8,16.62,16.62,16.62,16.62,1
20110401|2011-04-08 06:30,8,16.56,16.56,16.56,16.56,3
20110401|2011-04-08 07:00,8,16.58,16.58,16.58,16.58,2
20110401|2011-04-08 07:30,8,16.58,16.68,16.58,16.68,53
20110401|2011-04-08 08:00,8,16.68,16.71,16.68,16.71,46
20110401|2011-04-08 08:30,8,16.69,16.69,16.69,16.69,3
20110401|2011-04-08 09:00,8,16.69,16.69,16.65,16.68,14
20110401|2011-04-08 09:30,8,16.68,16.68,16.68,16.68,3
20110401|2011-04-08 10:00,8,16.69,16.69,16.69,16.69,1
20110401|2011-04-08 10:30,8,16.66,16.73,16.65,16.73,40
20110401|2011-04-08 11:00,8,16.71,16.71,16.71,16.71,1
20110401|2011-04-08 12:00,8,16.7,16.72,16.7,16.72,15
20110401|2011-04-08 12:30,8,16.72,16.72,16.7,16.7,9
20110401|2011-04-08 13:00,8,16.7,16.71,16.7,16.71,11
20110401|2011-04-10 17:00,11,16.74,16.74,16.74,16.74,1
20110401|2011-04-11 07:00,11,16.73,16.74,16.73,16.74,5
20110401|2011-04-11 07:30,11,16.74,16.75,16.74,16.75,55
20110401|2011-04-11 08:00,11,16.74,16.74,16.74,16.74,2
20110401|2011-04-11 08:30,11,16.74,16.74,16.74,16.74,6
20110401|2011-04-11 09:00,11,16.74,16.8,16.74,16.77,38
20110401|2011-04-11 09:30,11,16.76,16.77,16.75,16.76,34
20110401|2011-04-11 10:00,11,16.76,16.76,16.74,16.74,8
20110401|2011-04-11 10:30,11,16.76,16.8,16.76,16.8,35
20110401|2011-04-11 11:00,11,16.76,16.76,16.76,16.76,5
20110401|2011-04-11 11:30,11,16.79,16.79,16.79,16.79,1
20110401|2011-04-11 13:00,11,16.76,16.78,16.75,16.78,8
20110401|2011-04-11 17:00,12,16.85,16.85,16.85,16.85,1
20110401|2011-04-11 22:30,12,16.78,16.78,16.78,16.78,3
20110401|2011-04-11 23:30,12,16.77,16.77,16.77,16.77,1
20110401|2011-04-12 07:30,12,16.79,16.79,16.78,16.78,7
20110401|2011-04-12 08:00,12,16.78,16.78,16.78,16.78,7
20110401|2011-04-12 08:30,12,16.82,16.82,16.78,16.78,4
20110401|2011-04-12 09:00,12,16.78,16.78,16.76,16.76,11
20110401|2011-04-12 09:30,12,16.74,16.76,16.74,16.74,5
20110401|2011-04-12 10:00,12,16.73,16.75,16.7,16.71,20
20110401|2011-04-12 10:30,12,16.75,16.76,16.7,16.76,26
20110401|2011-04-12 11:00,12,16.75,16.75,16.69,16.71,19
20110401|2011-04-12 11:30,12,16.74,16.75,16.74,16.75,3
20110401|2011-04-12 12:30,12,16.72,16.75,16.72,16.75,4
20110401|2011-04-12 13:00,12,16.77,16.77,16.75,16.75,2
20110401|2011-04-12 17:00,13,16.73,16.73,16.71,16.71,3
20110401|2011-04-13 01:00,13,16.72,16.72,16.72,16.72,1
20110401|2011-04-13 02:00,13,16.73,16.73,16.73,16.73,3
20110401|2011-04-13 06:30,13,16.73,16.73,16.71,16.71,5
20110401|2011-04-13 07:30,13,16.72,16.72,16.72,16.72,6
20110401|2011-04-13 08:00,13,16.72,16.72,16.72,16.72,1
20110401|2011-04-13 09:30,13,16.72,16.72,16.72,16.72,5
20110401|2011-04-13 10:30,13,16.74,16.74,16.74,16.74,1
20110401|2011-04-13 11:00,13,16.74,16.74,16.74,16.74,1
20110401|2011-04-13 11:30,13,16.74,16.74,16.74,16.74,1
20110401|2011-04-13 17:00,14,16.74,16.74,16.74,16.74,2
20110401|2011-04-14 01:00,14,16.73,16.73,16.73,16.73,1
20110401|2011-04-14 09:00,14,16.73,16.74,16.73,16.74,2
20110401|2011-04-14 09:30,14,16.74,16.74,16.74,16.74,1
20110401|2011-04-14 10:30,14,16.72,16.74,16.72,16.74,3
20110401|2011-04-14 11:00,14,16.73,16.73,16.73,16.73,3
20110401|2011-04-14 12:30,14,16.74,16.74,16.74,16.74,1
20110401|2011-04-14 13:00,14,16.73,16.73,16.73,16.73,3
20110401|2011-04-14 15:00,14,16.74,16.75,16.74,16.75,11
20110401|2011-04-14 23:30,15,16.75,16.75,16.75,16.75,2
20110401|2011-04-15 07:30,15,16.74,16.75,16.72,16.72,64
20110401|2011-04-15 08:00,15,16.72,16.74,16.72,16.74,27
20110401|2011-04-15 08:30,15,16.74,16.74,16.74,16.74,14
20110401|2011-04-15 09:30,15,16.74,16.74,16.74,16.74,6
20110401|2011-04-15 10:30,15,16.74,16.74,16.72,16.72,4
20110401|2011-04-15 11:00,15,16.73,16.74,16.73,16.74,2
20110401|2011-04-15 12:30,15,16.72,16.72,16.72,16.72,20
20110401|2011-04-15 13:00,15,16.74,16.74,16.72,16.74,3
20110401|2011-04-18 10:30,18,16.74,16.74,16.74,16.74,2
20110401|2011-04-19 10:00,19,16.74,16.74,16.7,16.74,10
20110401|2011-04-19 10:30,19,16.71,16.76,16.67,16.72,45
20110401|2011-04-19 12:30,19,16.71,16.73,16.7,16.71,12
20110401|2011-04-19 13:00,19,16.74,16.74,16.74,16.74,1
20110401|2011-04-20 09:30,20,16.72,16.72,16.72,16.72,1
20110401|2011-04-20 10:00,20,16.72,16.72,16.72,16.72,2
20110401|2011-04-20 11:00,20,16.71,16.71,16.71,16.71,3
20110401|2011-04-20 12:30,20,16.71,16.71,16.71,16.71,1
20110401|2011-04-20 13:00,20,16.74,16.74,16.74,16.74,1
20110401|2011-04-21 01:30,21,16.76,16.76,16.76,16.76,1
20110401|2011-04-21 06:30,21,16.74,16.74,16.74,16.74,1
20110401|2011-04-21 09:30,21,16.71,16.71,16.71,16.71,4
20110401|2011-04-21 11:00,21,16.75,16.75,16.75,16.75,4
20110401|2011-04-21 11:30,21,16.75,16.75,16.75,16.75,5
20110401|2011-04-21 12:00,21,16.75,16.82,16.75,16.81,48
20110401|2011-04-21 12:30,21,16.8,16.8,16.79,16.8,40
20110401|2011-04-21 13:30,21,16.8,16.8,16.8,16.8,1
20110401|2011-04-25 01:30,25,16.78,16.78,16.77,16.77,6
20110401|2011-04-25 11:00,25,16.8,16.8,16.8,16.8,1
20110401|2011-04-25 12:30,25,16.78,16.78,16.78,16.78,2
20110401|2011-04-25 13:00,25,16.8,16.8,16.8,16.8,1
20110401|2011-04-26 09:00,26,16.8,16.81,16.79,16.79,25
20110401|2011-04-26 09:30,26,16.8,16.8,16.78,16.78,5
20110401|2011-04-26 10:30,26,16.79,16.81,16.79,16.81,6
20110401|2011-04-26 14:00,26,16.79,16.79,16.79,16.79,3
20110401|2011-04-26 23:00,27,16.8,16.8,16.8,16.8,1
20110401|2011-04-27 06:30,27,16.79,16.79,16.79,16.79,1
20110401|2011-04-27 08:00,27,16.78,16.78,16.76,16.76,6
20110401|2011-04-27 08:30,27,16.76,16.76,16.76,16.76,1
20110401|2011-04-27 10:00,27,16.8,16.8,16.8,16.8,17
20110401|2011-04-27 11:30,27,16.78,16.79,16.78,16.79,4
20110401|2011-04-27 12:30,27,16.8,16.8,16.8,16.8,1
20110401|2011-04-27 13:00,27,16.79,16.8,16.79,16.8,2
20110401|2011-04-28 08:00,28,16.8,16.8,16.8,16.8,2
20110401|2011-04-28 09:00,28,16.81,16.83,16.81,16.83,3
20110401|2011-04-28 10:30,28,16.8,16.8,16.8,16.8,4
20110601|2009-08-03 15:30,3,16.09,16.09,16.09,16.09,6
20110601|2009-08-04 12:30,4,15.58,15.58,15.29,15.29,3
20110601|2009-08-13 09:30,13,14.97,14.97,14.97,14.97,1
20110601|2009-08-14 09:30,14,15.45,15.7,15.45,15.7,2
20110601|2009-08-14 10:30,14,15.41,15.41,15.41,15.41,1
20110601|2009-10-08 13:00,8,15.25,15.25,15.25,15.25,1
20110601|2009-10-08 15:00,8,15.43,15.5,15.43,15.5,3
20110601|2009-10-13 13:00,13,15.51,15.51,15.36,15.36,3
20110601|2009-10-14 11:30,14,15.18,15.26,15.18,15.26,2
20110601|2009-10-14 12:00,14,15.37,15.37,15.37,15.37,1
20110601|2009-10-20 15:30,20,15.59,15.59,15.48,15.57,10
20110601|2009-10-20 17:00,21,15.62,15.62,15.62,15.62,1
20110601|2009-10-21 13:00,21,15.4,15.4,15.39,15.39,2
20110601|2009-10-21 14:00,21,15.48,15.48,15.48,15.48,1
20110601|2009-10-22 15:00,22,15.6,15.6,15.6,15.6,1
20110601|2009-11-02 13:30,2,15.26,15.26,15.26,15.26,1
20110601|2009-11-02 14:00,2,15.36,15.36,15.36,15.36,1
20110601|2009-11-20 13:00,20,15.56,15.83,15.56,15.83,16
20110601|2009-11-20 13:30,20,15.88,15.88,15.78,15.78,3
20110601|2009-12-29 11:30,29,15.78,15.79,15.78,15.79,2
20110601|2010-01-05 12:30,5,15.7,15.7,15.7,15.7,1
20110601|2010-01-06 14:30,6,15.69,15.69,15.69,15.69,1
20110601|2010-01-25 17:00,26,15.87,15.87,15.87,15.87,1
20110601|2010-01-29 13:30,29,15.11,15.11,15.11,15.11,1
20110601|2010-02-17 15:30,17,15.05,15.05,15.05,15.05,1
20110601|2010-03-11 13:00,11,14.65,15,14.65,14.9,3
20110601|2010-03-15 10:00,15,14.8,14.8,14.8,14.8,1
20110601|2010-03-17 13:00,17,14.9,14.9,14.85,14.85,2
20110601|2010-03-25 08:00,25,14.8,14.8,14.8,14.8,1
20110601|2010-04-09 11:00,9,14.76,14.76,14.76,14.76,1
20110601|2010-04-09 13:00,9,14.75,14.75,14.75,14.75,1
20110601|2010-04-13 10:30,13,14.76,14.76,14.72,14.72,2
20110601|2010-04-15 11:30,15,14.54,14.54,14.54,14.54,1
20110601|2010-04-15 12:00,15,14.56,14.56,14.56,14.56,1
20110601|2010-04-15 15:00,15,14.55,14.55,14.55,14.55,1
20110601|2010-04-16 12:30,16,14.59,14.59,14.59,14.59,1
20110601|2010-04-16 13:00,16,14.55,14.55,14.55,14.55,1
20110601|2010-04-20 11:00,20,14.65,14.65,14.65,14.65,1
20110601|2010-04-20 13:00,20,14.71,14.71,14.71,14.71,1
20110601|2010-04-22 12:30,22,14.65,14.65,14.65,14.65,1
20110601|2010-04-23 11:00,23,14.61,14.61,14.61,14.61,4
20110601|2010-04-26 10:30,26,14.63,14.63,14.63,14.63,1
20110601|2010-04-27 08:30,27,14.65,14.65,14.65,14.65,1
20110601|2010-04-27 11:30,27,14.64,14.64,14.64,14.64,1
20110601|2010-04-28 10:00,28,14.61,14.61,14.61,14.61,1
20110601|2010-04-29 09:30,29,14.61,14.61,14.61,14.61,1
20110601|2010-05-03 13:30,3,14.61,14.61,14.61,14.61,1
20110601|2010-05-05 08:30,5,14.64,14.64,14.64,14.64,1
20110601|2010-05-07 10:30,7,14.7,14.7,14.7,14.7,1
20110601|2010-05-11 11:30,11,14.57,14.57,14.57,14.57,1
20110601|2010-05-17 10:30,17,14.8,14.8,14.8,14.8,2
20110601|2010-05-25 08:30,25,14.68,14.68,14.68,14.68,1
20110601|2010-05-25 09:00,25,14.68,14.68,14.68,14.68,1
20110601|2010-05-25 12:00,25,14.62,14.62,14.62,14.62,1
20110601|2010-05-26 10:30,26,14.57,14.57,14.57,14.57,1
20110601|2010-05-28 13:00,28,14.62,14.62,14.62,14.62,1
20110601|2010-06-02 11:00,2,14.57,14.57,14.57,14.57,1
20110601|2010-06-02 13:00,2,14.62,14.62,14.62,14.62,1
20110601|2010-06-02 13:30,2,14.65,14.65,14.65,14.65,1
20110601|2010-06-03 11:30,3,14.56,14.56,14.53,14.53,2
20110601|2010-06-04 09:30,4,14.57,14.57,14.57,14.57,1
20110601|2010-06-04 10:30,4,14.55,14.55,14.55,14.55,1
20110601|2010-06-04 12:00,4,14.52,14.52,14.52,14.52,1
20110601|2010-06-04 12:30,4,14.53,14.53,14.52,14.52,2
20110601|2010-06-07 08:30,7,14.5,14.5,14.5,14.5,2
20110601|2010-06-07 09:00,7,14.5,14.5,14.5,14.5,1
20110601|2010-06-07 13:00,7,14.44,14.44,14.44,14.44,1
20110601|2010-06-08 09:00,8,14.49,14.49,14.49,14.49,3
20110601|2010-06-08 11:00,8,14.4,14.4,14.4,14.4,1
20110601|2010-06-08 14:00,8,14.39,14.39,14.39,14.39,1
20110601|2010-06-09 13:00,9,14.35,14.35,14.35,14.35,1
20110601|2010-06-15 09:30,15,14.42,14.42,14.42,14.42,1
20110601|2010-06-15 11:30,15,14.42,14.5,14.42,14.5,6
20110601|2010-06-17 12:00,17,14.47,14.47,14.47,14.47,2
20110601|2010-06-18 10:00,18,14.45,14.45,14.45,14.45,1
20110601|2010-06-18 13:00,18,14.47,14.47,14.47,14.47,1
20110601|2010-06-21 12:00,21,14.5,14.52,14.5,14.52,3
20110601|2010-06-22 09:30,22,14.3,14.35,14.3,14.35,2
20110601|2010-06-22 10:00,22,14.45,14.5,14.45,14.5,3
20110601|2010-06-23 12:30,23,14.37,14.45,14.37,14.45,2
20110601|2010-06-24 13:00,24,14.37,14.37,14.37,14.37,1
20110601|2010-06-24 13:30,24,14.39,14.39,14.39,14.39,1
20110601|2010-06-25 09:30,25,14.33,14.33,14.33,14.33,1
20110601|2010-06-25 12:30,25,14.29,14.35,14.29,14.35,3
20110601|2010-06-28 11:30,28,14.28,14.28,14.26,14.26,3
20110601|2010-06-28 12:00,28,14.3,14.3,14.28,14.28,5
20110601|2010-06-28 13:30,28,14.27,14.27,14.27,14.27,1
20110601|2010-06-28 14:00,28,14.26,14.26,14.26,14.26,1
20110601|2010-06-29 11:00,29,14.28,14.28,14.27,14.27,6
20110601|2010-06-29 14:30,29,14.29,14.29,14.29,14.29,1
20110601|2010-06-29 17:00,30,14.27,14.27,14.27,14.27,1
20110601|2010-06-30 08:00,30,14.3,14.3,14.3,14.3,1
20110601|2010-06-30 12:00,30,14.32,14.32,14.32,14.32,1
20110601|2010-06-30 12:30,30,14.31,14.31,14.31,14.31,1
20110601|2010-06-30 13:00,30,14.32,14.32,14.32,14.32,1
20110601|2010-07-01 13:00,1,14.3,14.3,14.3,14.3,1
20110601|2010-07-02 09:00,2,14.29,14.29,14.29,14.29,1
20110601|2010-07-02 11:30,2,14.3,14.3,14.3,14.3,3
20110601|2010-07-02 12:00,2,14.32,14.32,14.32,14.32,1
20110601|2010-07-06 10:30,6,14.3,14.31,14.3,14.31,2
20110601|2010-07-07 10:00,7,14.35,14.35,14.35,14.35,1
20110601|2010-07-07 11:30,7,14.36,14.36,14.36,14.36,1
20110601|2010-07-07 12:30,7,14.31,14.31,14.31,14.31,1
20110601|2010-07-08 10:00,8,14.4,14.4,14.33,14.33,9
20110601|2010-07-08 10:30,8,14.35,14.35,14.35,14.35,4
20110601|2010-07-08 11:00,8,14.35,14.35,14.35,14.35,1
20110601|2010-07-09 11:00,9,14.3,14.3,14.3,14.3,12
20110601|2010-07-12 09:30,12,14.28,14.28,14.28,14.28,4
20110601|2010-07-12 12:00,12,14.3,14.3,14.3,14.3,1
20110601|2010-07-12 12:30,12,14.31,14.34,14.31,14.34,2
20110601|2010-07-12 13:00,12,14.31,14.31,14.31,14.31,1
20110601|2010-07-13 10:30,13,14.39,14.39,14.39,14.39,1
20110601|2010-07-13 11:00,13,14.4,14.4,14.4,14.4,1
20110601|2010-07-13 11:30,13,14.37,14.37,14.37,14.37,1
20110601|2010-07-13 14:00,13,14.39,14.4,14.39,14.4,2
20110601|2010-07-13 14:30,13,14.45,14.45,14.45,14.45,1
20110601|2010-07-14 10:30,14,14.41,14.42,14.41,14.42,2
20110601|2010-07-14 11:00,14,14.42,14.42,14.42,14.42,1
20110601|2010-07-15 10:00,15,14.39,14.39,14.37,14.37,2
20110601|2010-07-15 10:30,15,14.42,14.5,14.42,14.5,2
20110601|2010-07-15 12:00,15,14.43,14.43,14.42,14.42,3
20110601|2010-07-15 12:30,15,14.42,14.44,14.42,14.44,16
20110601|2010-07-15 13:30,15,14.48,14.48,14.48,14.48,4
20110601|2010-07-16 05:30,16,14.45,14.45,14.43,14.43,3
20110601|2010-07-16 07:30,16,14.43,14.43,14.43,14.43,2
20110601|2010-07-16 13:00,16,14.43,14.43,14.43,14.43,3
20110601|2010-07-19 13:00,19,14.43,14.43,14.43,14.43,1
20110601|2010-07-19 14:00,19,14.43,14.43,14.43,14.43,1
20110601|2010-07-20 10:00,20,14.42,14.45,14.41,14.45,6
20110601|2010-07-20 11:30,20,14.43,14.44,14.43,14.44,3
20110601|2010-07-21 10:00,21,14.4,14.4,14.4,14.4,3
20110601|2010-07-21 10:30,21,14.4,14.4,14.4,14.4,2
20110601|2010-07-21 12:30,21,14.42,14.47,14.42,14.47,2
20110601|2010-07-22 12:00,22,14.42,14.42,14.42,14.42,1
20110601|2010-07-26 10:00,26,14.5,14.5,14.5,14.5,1
20110601|2010-07-26 13:00,26,14.49,14.49,14.49,14.49,1
20110601|2010-07-27 09:00,27,14.5,14.5,14.5,14.5,1
20110601|2010-07-27 09:30,27,14.5,14.5,14.5,14.5,1
20110601|2010-07-27 12:00,27,14.47,14.47,14.45,14.45,4
20110601|2010-07-27 12:30,27,14.45,14.45,14.45,14.45,1
20110601|2010-07-28 10:30,28,14.43,14.43,14.42,14.42,2
20110601|2010-07-28 11:00,28,14.4,14.4,14.4,14.4,2
20110601|2010-07-28 13:00,28,14.41,14.41,14.41,14.41,1
20110601|2010-07-28 13:30,28,14.39,14.39,14.39,14.39,4
20110601|2010-07-29 10:00,29,14.4,14.4,14.4,14.4,1
20110601|2010-07-29 11:00,29,14.45,14.45,14.45,14.45,1
20110601|2010-07-29 11:30,29,14.5,14.5,14.47,14.47,2
20110601|2010-07-30 09:30,30,14.45,14.45,14.45,14.45,4
20110601|2010-07-30 10:30,30,14.42,14.42,14.4,14.4,3
20110601|2010-07-30 11:00,30,14.49,14.5,14.49,14.5,2
20110601|2010-07-30 12:00,30,14.44,14.49,14.44,14.49,4
20110601|2010-07-30 12:30,30,14.49,14.49,14.49,14.49,1
20110601|2010-07-30 13:00,30,14.46,14.46,14.46,14.46,1
20110601|2010-08-02 08:00,2,14.5,14.5,14.5,14.5,2
20110601|2010-08-02 09:00,2,14.5,14.5,14.5,14.5,1
20110601|2010-08-02 11:30,2,14.5,14.5,14.5,14.5,2
20110601|2010-08-02 12:00,2,14.5,14.5,14.5,14.5,2
20110601|2010-08-03 09:30,3,14.5,14.5,14.5,14.5,3
20110601|2010-08-03 10:30,3,14.51,14.51,14.5,14.5,18
20110601|2010-08-03 11:00,3,14.5,14.5,14.5,14.5,3
20110601|2010-08-03 12:30,3,14.47,14.47,14.47,14.47,1
20110601|2010-08-03 13:00,3,14.47,14.49,14.47,14.49,3
20110601|2010-08-04 08:00,4,14.47,14.47,14.47,14.47,3
20110601|2010-08-04 09:00,4,14.47,14.47,14.47,14.47,1
20110601|2010-08-04 10:00,4,14.47,14.47,14.47,14.47,1
20110601|2010-08-04 10:30,4,14.44,14.44,14.44,14.44,2
20110601|2010-08-04 11:00,4,14.46,14.46,14.42,14.42,2
20110601|2010-08-04 14:00,4,14.38,14.38,14.38,14.38,1
20110601|2010-08-04 15:00,4,14.42,14.42,14.42,14.42,1
20110601|2010-08-05 10:00,5,14.39,14.39,14.39,14.39,2
20110601|2010-08-05 10:30,5,14.39,14.39,14.39,14.39,5
20110601|2010-08-05 11:00,5,14.39,14.39,14.39,14.39,6
20110601|2010-08-05 11:30,5,14.39,14.39,14.39,14.39,8
20110601|2010-08-05 12:00,5,14.41,14.41,14.41,14.41,5
20110601|2010-08-05 13:00,5,14.4,14.4,14.39,14.39,6
20110601|2010-08-05 14:00,5,14.41,14.41,14.41,14.41,1
20110601|2010-08-05 20:30,6,14.41,14.41,14.41,14.41,1
20110601|2010-08-06 10:00,6,14.41,14.41,14.41,14.41,3
20110601|2010-08-06 11:00,6,14.41,14.41,14.4,14.4,7
20110601|2010-08-06 11:30,6,14.39,14.39,14.39,14.39,1
20110601|2010-08-09 08:30,9,14.4,14.4,14.4,14.4,5
20110601|2010-08-09 09:00,9,14.41,14.42,14.4,14.4,4
20110601|2010-08-09 10:00,9,14.41,14.42,14.41,14.42,27
20110601|2010-08-09 10:30,9,14.42,14.42,14.4,14.4,4
20110601|2010-08-09 12:30,9,14.39,14.39,14.38,14.38,14
20110601|2010-08-09 13:00,9,14.4,14.42,14.4,14.42,2
20110601|2010-08-10 09:00,10,14.43,14.43,14.43,14.43,1
20110601|2010-08-11 09:30,11,14.41,14.41,14.4,14.4,3
20110601|2010-08-11 12:00,11,14.4,14.4,14.4,14.4,1
20110601|2010-08-11 12:30,11,14.4,14.4,14.4,14.4,1
20110601|2010-08-12 11:00,12,14.36,14.36,14.36,14.36,1
20110601|2010-08-12 13:00,12,14.31,14.31,14.31,14.31,1
20110601|2010-08-13 10:30,13,14.25,14.25,14.23,14.23,4
20110601|2010-08-13 11:00,13,14.22,14.22,14.22,14.22,3
20110601|2010-08-13 12:00,13,14.21,14.21,14.21,14.21,1
20110601|2010-08-16 13:00,16,14.23,14.23,14.2,14.23,4
20110601|2010-08-16 13:30,16,14.27,14.27,14.27,14.27,1
20110601|2010-08-17 13:00,17,14.22,14.3,14.22,14.3,3
20110601|2010-08-18 09:00,18,14.26,14.26,14.26,14.26,3
20110601|2010-08-18 09:30,18,14.26,14.3,14.26,14.3,4
20110601|2010-08-18 12:00,18,14.25,14.25,14.25,14.25,2
20110601|2010-08-18 12:30,18,14.26,14.26,14.26,14.26,5
20110601|2010-08-19 08:30,19,14.25,14.25,14.25,14.25,2
20110601|2010-08-19 09:30,19,14.25,14.25,14.25,14.25,2
20110601|2010-08-19 11:00,19,14.2,14.2,14.2,14.2,1
20110601|2010-08-19 14:00,19,14.2,14.2,14.2,14.2,1
20110601|2010-08-20 08:00,20,14.2,14.2,14.2,14.2,1
20110601|2010-08-20 10:30,20,14.15,14.15,14.15,14.15,1
20110601|2010-08-20 11:00,20,14.2,14.2,14.2,14.2,5
20110601|2010-08-20 12:30,20,14.2,14.2,14.2,14.2,1
20110601|2010-08-23 10:30,23,14.2,14.2,14.2,14.2,2
20110601|2010-08-23 12:00,23,14.2,14.2,14.2,14.2,1
20110601|2010-08-23 14:30,23,14.2,14.2,14.2,14.2,1
20110601|2010-08-24 09:30,24,14.18,14.18,14.18,14.18,2
20110601|2010-08-24 10:00,24,14.18,14.18,14.18,14.18,2
20110601|2010-08-24 11:00,24,14.2,14.2,14.2,14.2,3
20110601|2010-08-25 11:00,25,14.21,14.21,14.21,14.21,1
20110601|2010-08-25 13:00,25,14.25,14.25,14.25,14.25,2
20110601|2010-08-26 09:00,26,14.2,14.2,14.2,14.2,1
20110601|2010-08-26 12:30,26,14.21,14.21,14.2,14.2,2
20110601|2010-08-26 13:30,26,14.1,14.1,14.1,14.1,1
20110601|2010-08-27 10:00,27,14.1,14.1,14.1,14.1,6
20110601|2010-08-27 11:00,27,14.2,14.2,14.2,14.2,1
20110601|2010-08-27 11:30,27,14.15,14.15,14.1,14.15,3
20110601|2010-08-27 12:00,27,14.12,14.12,14.12,14.12,1
20110601|2010-08-27 13:00,27,14.15,14.15,14.14,14.14,3
20110601|2010-08-27 13:30,27,14.15,14.15,14.15,14.15,1
20110601|2010-08-30 11:30,30,14.05,14.05,14.05,14.05,1
20110601|2010-08-30 12:00,30,14.07,14.07,14.07,14.07,1
20110601|2010-08-30 13:00,30,14.08,14.08,14.08,14.08,1
20110601|2010-08-31 11:30,31,14.09,14.09,14.09,14.09,2
20110601|2010-08-31 12:30,31,14.1,14.1,14.1,14.1,4
20110601|2010-08-31 13:00,31,14.1,14.1,14.1,14.1,6
20110601|2010-08-31 23:30,1,14.13,14.13,14.13,14.13,1
20110601|2010-09-01 01:00,1,14.13,14.13,14.13,14.13,1
20110601|2010-09-01 08:30,1,14.1,14.1,14.1,14.1,3
20110601|2010-09-01 09:30,1,14.1,14.1,14.1,14.1,3
20110601|2010-09-01 11:00,1,14.1,14.1,14.05,14.05,7
20110601|2010-09-01 12:30,1,14.05,14.05,14.05,14.05,2
20110601|2010-09-01 15:30,1,14,14,14,14,1
20110601|2010-09-02 06:00,2,14.02,14.02,14.02,14.02,2
20110601|2010-09-02 07:30,2,14,14,14,14,4
20110601|2010-09-02 09:00,2,14.04,14.05,14.04,14.05,4
20110601|2010-09-02 09:30,2,14,14,14,14,1
20110601|2010-09-02 10:30,2,14,14,14,14,7
20110601|2010-09-02 11:30,2,14,14,14,14,2
20110601|2010-09-02 12:00,2,14,14,14,14,4
20110601|2010-09-02 12:30,2,14,14,14,14,3
20110601|2010-09-02 13:00,2,14.04,14.04,14.04,14.04,1
20110601|2010-09-02 22:00,3,13.95,13.95,13.95,13.95,2
20110601|2010-09-03 00:00,3,13.95,13.95,13.95,13.95,1
20110601|2010-09-03 06:30,3,13.95,13.95,13.95,13.95,7
20110601|2010-09-03 08:30,3,13.95,13.95,13.95,13.95,5
20110601|2010-09-03 10:00,3,13.93,13.93,13.93,13.93,2
20110601|2010-09-03 11:00,3,13.95,13.95,13.95,13.95,4
20110601|2010-09-03 11:30,3,13.95,14,13.95,14,4
20110601|2010-09-03 12:00,3,13.95,13.95,13.95,13.95,2
20110601|2010-09-07 15:30,7,13.9,13.9,13.9,13.9,1
20110601|2010-09-08 04:00,8,13.9,13.9,13.9,13.9,2
20110601|2010-09-08 06:00,8,13.9,13.9,13.9,13.9,3
20110601|2010-09-08 09:00,8,13.9,13.9,13.9,13.9,5
20110601|2010-09-08 09:30,8,13.9,13.9,13.9,13.9,8
20110601|2010-09-08 12:00,8,13.9,13.9,13.9,13.9,2
20110601|2010-09-08 15:30,8,13.9,13.9,13.9,13.9,2
20110601|2010-09-09 08:00,9,13.92,13.92,13.91,13.91,7
20110601|2010-09-09 10:00,9,13.9,13.9,13.9,13.9,1
20110601|2010-09-09 12:00,9,13.9,13.9,13.9,13.9,2
20110601|2010-09-09 12:30,9,13.9,13.9,13.9,13.9,4
20110601|2010-09-09 13:00,9,13.92,13.92,13.92,13.92,1
20110601|2010-09-09 14:00,9,13.9,13.9,13.9,13.9,1
20110601|2010-09-10 08:30,10,13.92,13.92,13.92,13.92,1
20110601|2010-09-10 10:00,10,13.92,13.92,13.92,13.92,1
20110601|2010-09-10 10:30,10,13.92,13.92,13.92,13.92,8
20110601|2010-09-10 13:00,10,13.95,13.95,13.95,13.95,1
20110601|2010-09-13 11:30,13,13.92,13.94,13.92,13.94,2
20110601|2010-09-13 12:30,13,13.98,13.98,13.94,13.94,4
20110601|2010-09-13 15:30,13,13.96,14.01,13.96,14.01,2
20110601|2010-09-14 08:00,14,14.01,14.05,14.01,14.05,3
20110601|2010-09-14 08:30,14,14.05,14.1,14.05,14.1,3
20110601|2010-09-14 09:00,14,14.1,14.1,14.05,14.05,3
20110601|2010-09-14 09:30,14,14.04,14.05,14.03,14.05,6
20110601|2010-09-14 12:30,14,14.05,14.05,14.05,14.05,3
20110601|2010-09-14 19:00,15,14,14,14,14,2
20110601|2010-09-14 21:30,15,14,14,14,14,1
20110601|2010-09-15 06:30,15,14,14,14,14,1
20110601|2010-09-15 08:30,15,14.03,14.03,14.03,14.03,5
20110601|2010-09-15 10:00,15,14,14.02,14,14.02,2
20110601|2010-09-15 11:30,15,14.02,14.02,13.98,13.98,5
20110601|2010-09-15 12:00,15,14,14,13.98,13.98,3
20110601|2010-09-15 13:00,15,14,14,14,14,2
20110601|2010-09-15 13:30,15,14.04,14.05,14.04,14.05,2
20110601|2010-09-15 14:00,15,14.07,14.07,14.07,14.07,1
20110601|2010-09-15 14:30,15,14.07,14.07,14.07,14.07,1
20110601|2010-09-16 09:00,16,14,14,14,14,1
20110601|2010-09-16 10:30,16,13.98,13.98,13.98,13.98,2
20110601|2010-09-16 11:00,16,13.98,13.98,13.98,13.98,1
20110601|2010-09-16 11:30,16,13.98,13.98,13.98,13.98,2
20110601|2010-09-16 14:00,16,13.98,13.98,13.98,13.98,1
20110601|2010-09-17 09:00,17,14,14,14,14,2
20110601|2010-09-17 10:00,17,14.03,14.03,14.03,14.03,1
20110601|2010-09-17 10:30,17,14.03,14.03,14.03,14.03,1
20110601|2010-09-17 11:00,17,14.06,14.06,14.06,14.06,1
20110601|2010-09-17 11:30,17,14.03,14.03,14.03,14.03,1
20110601|2010-09-17 13:00,17,14.05,14.05,14.05,14.05,2
20110601|2010-09-19 22:00,20,14.1,14.1,14.1,14.1,1
20110601|2010-09-20 09:00,20,14.07,14.09,14.07,14.09,2
20110601|2010-09-20 09:30,20,14.06,14.06,14.05,14.05,4
20110601|2010-09-20 10:00,20,14.05,14.07,14.05,14.07,4
20110601|2010-09-20 11:00,20,14.11,14.11,14.11,14.11,2
20110601|2010-09-20 11:30,20,14.14,14.14,14.14,14.14,1
20110601|2010-09-20 13:00,20,14.14,14.14,14.14,14.14,2
20110601|2010-09-20 15:30,20,14.11,14.11,14.11,14.11,2
20110601|2010-09-21 10:00,21,14.12,14.12,14.12,14.12,5
20110601|2010-09-22 11:00,22,14,14,14,14,3
20110601|2010-09-22 14:30,22,14,14,14,14,5
20110601|2010-09-22 15:00,22,13.98,13.98,13.98,13.98,3
20110601|2010-09-22 15:30,22,13.98,13.98,13.98,13.98,5
20110601|2010-09-22 22:30,23,13.98,13.98,13.98,13.98,4
20110601|2010-09-23 07:00,23,13.98,13.98,13.98,13.98,12
20110601|2010-09-23 07:30,23,13.98,13.98,13.98,13.98,5
20110601|2010-09-23 08:00,23,13.98,13.98,13.98,13.98,11
20110601|2010-09-23 10:00,23,13.98,13.98,13.98,13.98,2
20110601|2010-09-23 11:30,23,14,14,14,14,1
20110601|2010-09-23 12:00,23,14,14,14,14,2
20110601|2010-09-23 13:00,23,14,14,14,14,2
20110601|2010-09-23 14:00,23,14,14,14,14,4
20110601|2010-09-24 08:00,24,14.02,14.02,14.02,14.02,4
20110601|2010-09-24 10:00,24,14.02,14.06,14.02,14.06,14
20110601|2010-09-24 10:30,24,14,14,14,14,4
20110601|2010-09-24 13:30,24,14.06,14.06,14.06,14.06,1
20110601|2010-09-27 10:00,27,14.01,14.01,14.01,14.01,1
20110601|2010-09-27 10:30,27,14.01,14.01,14.01,14.01,3
20110601|2010-09-27 13:30,27,14,14,14,14,2
20110601|2010-09-27 14:00,27,14,14,14,14,1
20110601|2010-09-27 14:30,27,14.01,14.01,14.01,14.01,3
20110601|2010-09-28 06:00,28,13.99,13.99,13.99,13.99,1
20110601|2010-09-28 07:00,28,13.99,13.99,13.98,13.98,2
20110601|2010-09-28 10:00,28,14,14,14,14,1
20110601|2010-09-28 12:00,28,14,14,14,14,2
20110601|2010-09-29 11:00,29,14,14,14,14,2
20110601|2010-09-29 11:30,29,14,14,14,14,2
20110601|2010-09-29 12:00,29,13.98,13.98,13.98,13.98,2
20110601|2010-09-29 13:00,29,13.96,13.96,13.96,13.96,4
20110601|2010-09-29 13:30,29,13.96,13.96,13.96,13.96,1
20110601|2010-09-29 15:30,29,13.96,13.96,13.96,13.96,1
20110601|2010-09-30 08:00,30,13.9,13.9,13.9,13.9,6
20110601|2010-09-30 10:30,30,14,14,14,14,8
20110601|2010-09-30 12:00,30,14.02,14.02,14.02,14.02,3
20110601|2010-09-30 13:00,30,14,14,14,14,2
20110601|2010-10-01 09:00,1,14,14,14,14,2
20110601|2010-10-01 11:30,1,14.02,14.02,14.02,14.02,2
20110601|2010-10-04 09:00,4,14,14.01,14,14.01,4
20110601|2010-10-04 09:30,4,14.02,14.02,14.02,14.02,4
20110601|2010-10-04 11:00,4,13.95,13.95,13.95,13.95,4
20110601|2010-10-04 12:30,4,13.97,13.97,13.95,13.95,3
20110601|2010-10-04 14:00,4,13.95,13.95,13.95,13.95,2
20110601|2010-10-04 14:30,4,14,14,14,14,1
20110601|2010-10-05 10:00,5,13.95,13.95,13.95,13.95,3
20110601|2010-10-05 11:30,5,13.95,13.95,13.95,13.95,2
20110601|2010-10-05 12:00,5,13.95,13.95,13.95,13.95,3
20110601|2010-10-05 12:30,5,14,14,14,14,1
20110601|2010-10-05 13:30,5,14,14,14,14,3
20110601|2010-10-06 09:30,6,14,14.02,14,14.02,8
20110601|2010-10-06 10:00,6,14.02,14.03,14.02,14.03,4
20110601|2010-10-06 10:30,6,14,14,14,14,1
20110601|2010-10-07 07:00,7,14,14,14,14,1
20110601|2010-10-07 09:00,7,14,14.03,14,14.03,2
20110601|2010-10-07 10:00,7,14,14,14,14,3
20110601|2010-10-07 13:00,7,13.98,14.03,13.98,14,13
20110601|2010-10-08 08:30,8,14.03,14.06,14.03,14.06,22
20110601|2010-10-08 09:30,8,14.05,14.05,14.05,14.05,2
20110601|2010-10-08 10:00,8,14.06,14.06,14.06,14.06,2
20110601|2010-10-08 10:30,8,14.1,14.15,14.1,14.15,4
20110601|2010-10-08 12:00,8,14.14,14.14,14.14,14.14,5
20110601|2010-10-08 12:30,8,14.2,14.21,14.2,14.21,8
20110601|2010-10-08 13:00,8,14.2,14.2,14.2,14.2,2
20110601|2010-10-10 17:30,11,14.22,14.22,14.22,14.22,3
20110601|2010-10-10 19:00,11,14.22,14.25,14.22,14.25,2
20110601|2010-10-11 09:00,11,14.28,14.28,14.28,14.28,1
20110601|2010-10-11 09:30,11,14.26,14.26,14.21,14.21,9
20110601|2010-10-11 10:00,11,14.21,14.23,14.21,14.23,10
20110601|2010-10-11 10:30,11,14.22,14.22,14.21,14.21,5
20110601|2010-10-11 11:30,11,14.21,14.21,14.21,14.21,1
20110601|2010-10-11 12:00,11,14.24,14.24,14.24,14.24,1
20110601|2010-10-11 12:30,11,14.21,14.21,14.21,14.21,4
20110601|2010-10-11 13:00,11,14.23,14.23,14.23,14.23,1
20110601|2010-10-12 08:00,12,14.24,14.24,14.24,14.24,1
20110601|2010-10-12 08:30,12,14.25,14.25,14.25,14.25,3
20110601|2010-10-12 09:00,12,14.24,14.25,14.24,14.24,15
20110601|2010-10-12 09:30,12,14.24,14.24,14.24,14.24,7
20110601|2010-10-12 10:00,12,14.24,14.24,14.23,14.23,21
20110601|2010-10-12 10:30,12,14.23,14.23,14.23,14.23,1
20110601|2010-10-12 11:00,12,14.2,14.2,14.2,14.2,1
20110601|2010-10-12 12:00,12,14.2,14.2,14.2,14.2,1
20110601|2010-10-12 12:30,12,14.19,14.2,14.19,14.2,5
20110601|2010-10-12 13:00,12,14.19,14.19,14.18,14.18,3
20110601|2010-10-12 15:00,12,14.16,14.16,14.16,14.16,1
20110601|2010-10-12 15:30,12,14.19,14.19,14.19,14.19,1
20110601|2010-10-12 20:30,13,14.19,14.19,14.19,14.19,1
20110601|2010-10-13 07:00,13,14.2,14.2,14.2,14.2,1
20110601|2010-10-13 08:00,13,14.2,14.2,14.2,14.2,5
20110601|2010-10-13 08:30,13,14.22,14.22,14.22,14.22,1
20110601|2010-10-13 09:00,13,14.2,14.2,14.2,14.2,10
20110601|2010-10-13 09:30,13,14.2,14.2,14.2,14.2,4
20110601|2010-10-13 10:00,13,14.2,14.2,14.2,14.2,4
20110601|2010-10-13 10:30,13,14.2,14.21,14.2,14.2,5
20110601|2010-10-13 11:00,13,14.21,14.25,14.21,14.24,7
20110601|2010-10-13 11:30,13,14.24,14.24,14.24,14.24,6
20110601|2010-10-13 22:30,14,14.27,14.27,14.27,14.27,1
20110601|2010-10-14 09:00,14,14.27,14.27,14.27,14.27,2
20110601|2010-10-14 09:30,14,14.25,14.25,14.25,14.25,8
20110601|2010-10-14 12:00,14,14.25,14.25,14.25,14.25,1
20110601|2010-10-14 13:00,14,14.25,14.25,14.25,14.25,1
20110601|2010-10-14 14:30,14,14.27,14.27,14.27,14.27,1
20110601|2010-10-14 15:30,14,14.27,14.28,14.27,14.28,2
20110601|2010-10-15 10:00,15,14.26,14.26,14.26,14.26,4
20110601|2010-10-15 10:30,15,14.26,14.26,14.26,14.26,5
20110601|2010-10-15 11:30,15,14.26,14.26,14.26,14.26,6
20110601|2010-10-15 12:00,15,14.23,14.23,14.2,14.2,6
20110601|2010-10-15 12:30,15,14.23,14.23,14.23,14.23,1
20110601|2010-10-15 13:00,15,14.26,14.27,14.26,14.27,3
20110601|2010-10-18 09:00,18,14.21,14.21,14.21,14.21,1
20110601|2010-10-18 10:00,18,14.25,14.25,14.25,14.25,4
20110601|2010-10-18 10:30,18,14.21,14.21,14.2,14.2,3
20110601|2010-10-18 11:00,18,14.24,14.24,14.24,14.24,2
20110601|2010-10-18 11:30,18,14.23,14.24,14.23,14.24,2
20110601|2010-10-18 12:00,18,14.25,14.25,14.2,14.2,10
20110601|2010-10-18 12:30,18,14.23,14.23,14.2,14.2,19
20110601|2010-10-18 13:00,18,14.2,14.2,14.2,14.2,23
20110601|2010-10-18 14:00,18,14.2,14.2,14.2,14.2,1
20110601|2010-10-18 15:00,18,14.2,14.2,14.2,14.2,2
20110601|2010-10-19 07:00,19,14.22,14.22,14.22,14.22,3
20110601|2010-10-19 08:30,19,14.2,14.2,14.2,14.2,3
20110601|2010-10-19 09:00,19,14.19,14.19,14.19,14.19,3
20110601|2010-10-19 09:30,19,14.15,14.15,14.12,14.14,6
20110601|2010-10-19 10:00,19,14.15,14.22,14.15,14.2,8
20110601|2010-10-19 10:30,19,14.19,14.19,14.19,14.19,3
20110601|2010-10-19 11:30,19,14.17,14.17,14.16,14.16,4
20110601|2010-10-19 12:00,19,14.16,14.16,14.16,14.16,1
20110601|2010-10-19 12:30,19,14.16,14.16,14.12,14.12,4
20110601|2010-10-20 09:00,20,14.12,14.12,14.12,14.12,1
20110601|2010-10-20 10:00,20,14.15,14.15,14.15,14.15,3
20110601|2010-10-20 10:30,20,14.15,14.2,14.15,14.15,13
20110601|2010-10-20 11:00,20,14.15,14.19,14.15,14.19,4
20110601|2010-10-20 11:30,20,14.15,14.17,14.15,14.17,7
20110601|2010-10-20 13:00,20,14.17,14.17,14.16,14.16,3
20110601|2010-10-20 13:30,20,14.21,14.21,14.21,14.21,2
20110601|2010-10-20 14:00,20,14.19,14.19,14.19,14.19,4
20110601|2010-10-21 09:30,21,14.2,14.2,14.2,14.2,1
20110601|2010-10-21 10:00,21,14.2,14.2,14.2,14.2,4
20110601|2010-10-21 10:30,21,14.17,14.17,14.17,14.17,4
20110601|2010-10-21 11:30,21,14.17,14.17,14.15,14.15,12
20110601|2010-10-21 13:00,21,14.18,14.18,14.18,14.18,5
20110601|2010-10-22 09:00,22,14.22,14.22,14.2,14.2,5
20110601|2010-10-22 09:30,22,14.2,14.2,14.2,14.2,1
20110601|2010-10-22 11:00,22,14.2,14.2,14.2,14.2,2
20110601|2010-10-22 13:30,22,14.2,14.21,14.2,14.21,4
20110601|2010-10-25 09:30,25,14.2,14.2,14.2,14.2,2
20110601|2010-10-25 10:30,25,14.2,14.23,14.2,14.23,3
20110601|2010-10-25 14:00,25,14.23,14.23,14.23,14.23,1
20110601|2010-10-25 21:30,26,14.28,14.28,14.28,14.28,1
20110601|2010-10-26 07:30,26,14.25,14.25,14.25,14.25,1
20110601|2010-10-26 11:00,26,14.24,14.26,14.23,14.26,18
20110601|2010-10-26 12:00,26,14.35,14.4,14.35,14.4,2
20110601|2010-10-26 12:30,26,14.43,14.43,14.25,14.25,7
20110601|2010-10-26 13:30,26,14.3,14.3,14.3,14.3,2
20110601|2010-10-26 15:00,26,14.3,14.3,14.3,14.3,5
20110601|2010-10-27 07:00,27,14.44,14.44,14.44,14.44,1
20110601|2010-10-27 07:30,27,14.4,14.4,14.4,14.4,2
20110601|2010-10-27 08:00,27,14.4,14.4,14.4,14.4,8
20110601|2010-10-27 09:00,27,14.35,14.35,14.27,14.27,3
20110601|2010-10-27 10:00,27,14.3,14.35,14.3,14.35,10
20110601|2010-10-27 11:00,27,14.44,14.44,14.43,14.43,5
20110601|2010-10-27 11:30,27,14.4,14.4,14.4,14.4,4
20110601|2010-10-27 12:00,27,14.4,14.4,14.4,14.4,7
20110601|2010-10-27 15:00,27,14.38,14.38,14.38,14.38,2
20110601|2010-10-27 15:30,27,14.38,14.38,14.38,14.38,8
20110601|2010-10-28 09:30,28,14.38,14.38,14.38,14.38,1
20110601|2010-10-28 10:00,28,14.42,14.42,14.42,14.42,1
20110601|2010-10-28 10:30,28,14.4,14.4,14.4,14.4,9
20110601|2010-10-28 11:30,28,14.43,14.43,14.43,14.43,1
20110601|2010-10-28 12:30,28,14.39,14.39,14.39,14.39,11
20110601|2010-10-28 13:30,28,14.38,14.38,14.38,14.38,2
20110601|2010-10-29 10:30,29,14.33,14.33,14.33,14.33,1
20110601|2010-10-29 11:00,29,14.35,14.35,14.35,14.35,5
20110601|2010-10-29 12:30,29,14.31,14.31,14.24,14.24,11
20110601|2010-10-29 13:00,29,14.2,14.32,14.2,14.32,9
20110601|2010-10-31 20:30,1,14.2,14.2,14.2,14.2,17
20110601|2010-10-31 21:00,1,14.2,14.2,14.2,14.2,3
20110601|2010-11-01 10:00,1,14.23,14.23,14.23,14.23,2
20110601|2010-11-01 10:30,1,14.25,14.25,14.25,14.25,1
20110601|2010-11-01 11:00,1,14.23,14.23,14.2,14.2,4
20110601|2010-11-01 13:30,1,14.26,14.26,14.26,14.26,2
20110601|2010-11-01 15:00,1,14.28,14.28,14.28,14.28,1
20110601|2010-11-02 08:30,2,14.27,14.27,14.27,14.27,10
20110601|2010-11-02 09:30,2,14.31,14.32,14.31,14.32,4
20110601|2010-11-02 10:00,2,14.31,14.33,14.31,14.33,3
20110601|2010-11-02 10:30,2,14.27,14.27,14.27,14.27,3
20110601|2010-11-02 11:00,2,14.3,14.3,14.3,14.3,1
20110601|2010-11-02 11:30,2,14.3,14.35,14.3,14.35,7
20110601|2010-11-02 13:30,2,14.35,14.35,14.35,14.35,1
20110601|2010-11-03 06:00,3,14.4,14.4,14.4,14.4,24
20110601|2010-11-03 07:00,3,14.49,14.5,14.49,14.5,4
20110601|2010-11-03 08:30,3,14.45,14.45,14.45,14.45,4
20110601|2010-11-03 09:00,3,14.4,14.4,14.4,14.4,1
20110601|2010-11-03 09:30,3,14.45,14.46,14.39,14.39,17
20110601|2010-11-03 10:00,3,14.4,14.4,14.37,14.37,7
20110601|2010-11-03 10:30,3,14.37,14.37,14.35,14.35,11
20110601|2010-11-03 12:30,3,14.31,14.31,14.3,14.3,6
20110601|2010-11-03 13:00,3,14.3,14.34,14.3,14.34,3
20110601|2010-11-03 14:00,3,14.26,14.26,14.26,14.26,1
20110601|2010-11-03 14:30,3,14.28,14.28,14.28,14.28,1
20110601|2010-11-03 15:00,3,14.26,14.26,14.25,14.25,3
20110601|2010-11-04 07:00,4,14.36,14.36,14.36,14.36,5
20110601|2010-11-04 09:30,4,14.35,14.38,14.35,14.38,2
20110601|2010-11-04 10:00,4,14.38,14.38,14.38,14.38,3
20110601|2010-11-04 10:30,4,14.39,14.47,14.39,14.47,7
20110601|2010-11-04 11:00,4,14.45,14.47,14.44,14.47,8
20110601|2010-11-04 11:30,4,14.44,14.44,14.44,14.44,1
20110601|2010-11-04 12:00,4,14.44,14.44,14.44,14.44,3
20110601|2010-11-04 12:30,4,14.44,14.44,14.44,14.44,1
20110601|2010-11-04 15:00,4,14.35,14.35,14.35,14.35,1
20110601|2010-11-05 07:00,5,14.45,14.49,14.45,14.49,7
20110601|2010-11-05 07:30,5,14.5,14.5,14.5,14.5,10
20110601|2010-11-05 08:30,5,14.49,14.49,14.49,14.49,9
20110601|2010-11-05 09:00,5,14.47,14.47,14.47,14.47,1
20110601|2010-11-05 10:00,5,14.45,14.45,14.43,14.45,4
20110601|2010-11-05 10:30,5,14.45,14.45,14.37,14.37,2
20110601|2010-11-05 11:00,5,14.37,14.37,14.34,14.34,4
20110601|2010-11-05 12:00,5,14.35,14.35,14.35,14.35,1
20110601|2010-11-05 12:30,5,14.4,14.4,14.4,14.4,2
20110601|2010-11-05 13:00,5,14.34,14.34,14.34,14.34,1
20110601|2010-11-08 09:30,8,14.34,14.34,14.34,14.34,1
20110601|2010-11-08 10:00,8,14.3,14.31,14.3,14.31,4
20110601|2010-11-08 10:30,8,14.35,14.35,14.32,14.32,2
20110601|2010-11-08 11:00,8,14.35,14.35,14.35,14.35,1
20110601|2010-11-08 14:00,8,14.35,14.35,14.35,14.35,1
20110601|2010-11-08 15:00,8,14.35,14.35,14.3,14.3,5
20110601|2010-11-09 08:00,9,14.45,14.45,14.45,14.45,6
20110601|2010-11-09 08:30,9,14.47,14.59,14.47,14.59,14
20110601|2010-11-09 09:00,9,14.52,14.55,14.52,14.55,3
20110601|2010-11-09 09:30,9,14.55,14.55,14.49,14.49,6
20110601|2010-11-09 10:00,9,14.47,14.47,14.35,14.35,16
20110601|2010-11-09 10:30,9,14.35,14.4,14.35,14.4,20
20110601|2010-11-09 11:30,9,14.4,14.4,14.4,14.4,1
20110601|2010-11-09 12:00,9,14.38,14.39,14.38,14.39,2
20110601|2010-11-09 13:00,9,14.35,14.35,14.35,14.35,5
20110601|2010-11-09 15:30,9,14.35,14.35,14.35,14.35,2
20110601|2010-11-10 08:00,10,14.4,14.4,14.4,14.4,2
20110601|2010-11-10 08:30,10,14.4,14.4,14.4,14.4,1
20110601|2010-11-10 10:30,10,14.39,14.4,14.39,14.4,3
20110601|2010-11-10 11:00,10,14.4,14.4,14.4,14.4,6
20110601|2010-11-10 13:00,10,14.4,14.4,14.4,14.4,1
20110601|2010-11-10 15:30,10,14.37,14.37,14.37,14.37,1
20110601|2010-11-10 21:00,11,14.4,14.4,14.4,14.4,3
20110601|2010-11-11 09:00,11,14.4,14.4,14.4,14.4,1
20110601|2010-11-11 09:30,11,14.35,14.35,14.35,14.35,2
20110601|2010-11-11 10:30,11,14.4,14.4,14.4,14.4,1
20110601|2010-11-11 12:00,11,14.35,14.35,14.35,14.35,2
20110601|2010-11-11 12:30,11,14.4,14.4,14.4,14.4,1
20110601|2010-11-11 13:00,11,14.35,14.35,14.35,14.35,5
20110601|2010-11-11 20:00,12,14.36,14.36,14.36,14.36,6
20110601|2010-11-12 07:30,12,14.37,14.37,14.37,14.37,1
20110601|2010-11-12 08:00,12,14.36,14.36,14.36,14.36,2
20110601|2010-11-12 09:00,12,14.36,14.36,14.35,14.35,9
20110601|2010-11-12 09:30,12,14.35,14.37,14.35,14.35,7
20110601|2010-11-12 10:00,12,14.33,14.37,14.33,14.35,10
20110601|2010-11-12 10:30,12,14.37,14.37,14.37,14.37,2
20110601|2010-11-12 11:30,12,14.37,14.37,14.37,14.37,1
20110601|2010-11-12 12:00,12,14.33,14.33,14.33,14.33,2
20110601|2010-11-12 12:30,12,14.33,14.33,14.33,14.33,2
20110601|2010-11-12 13:00,12,14.31,14.31,14.31,14.31,3
20110601|2010-11-12 13:30,12,14.35,14.37,14.35,14.37,12
20110601|2010-11-15 07:30,15,14.3,14.3,14.3,14.3,2
20110601|2010-11-15 08:00,15,14.3,14.3,14.3,14.3,7
20110601|2010-11-15 09:00,15,14.27,14.28,14.27,14.28,2
20110601|2010-11-15 10:00,15,14.3,14.3,14.3,14.3,10
20110601|2010-11-15 11:00,15,14.3,14.3,14.3,14.3,4
20110601|2010-11-15 12:00,15,14.3,14.3,14.3,14.3,3
20110601|2010-11-15 12:30,15,14.3,14.33,14.3,14.33,10
20110601|2010-11-15 13:00,15,14.26,14.34,14.26,14.31,11
20110601|2010-11-16 00:00,16,14.34,14.34,14.34,14.34,1
20110601|2010-11-16 00:30,16,14.36,14.36,14.36,14.36,1
20110601|2010-11-16 07:00,16,14.35,14.35,14.35,14.35,1
20110601|2010-11-16 10:00,16,14.25,14.25,14.25,14.25,1
20110601|2010-11-16 10:30,16,14.25,14.25,14.25,14.25,1
20110601|2010-11-16 11:00,16,14.3,14.3,14.3,14.3,1
20110601|2010-11-16 11:30,16,14.33,14.33,14.33,14.33,1
20110601|2010-11-16 12:00,16,14.3,14.3,14.3,14.3,1
20110601|2010-11-16 13:00,16,14.31,14.31,14.31,14.31,1
20110601|2010-11-16 13:30,16,14.27,14.27,14.27,14.27,1
20110601|2010-11-16 19:30,17,14.35,14.35,14.35,14.35,1
20110601|2010-11-17 08:30,17,14.3,14.3,14.3,14.3,1
20110601|2010-11-17 09:30,17,14.28,14.28,14.28,14.28,1
20110601|2010-11-17 10:30,17,14.28,14.31,14.28,14.31,12
20110601|2010-11-17 11:00,17,14.3,14.3,14.3,14.3,5
20110601|2010-11-17 12:00,17,14.31,14.31,14.29,14.29,3
20110601|2010-11-17 13:00,17,14.28,14.33,14.28,14.33,7
20110601|2010-11-17 15:00,17,14.33,14.33,14.33,14.33,5
20110601|2010-11-17 15:30,17,14.33,14.33,14.3,14.3,2
20110601|2010-11-18 08:00,18,14.27,14.27,14.26,14.27,4
20110601|2010-11-18 08:30,18,14.27,14.27,14.27,14.27,5
20110601|2010-11-18 09:00,18,14.27,14.27,14.27,14.27,6
20110601|2010-11-18 10:30,18,14.27,14.35,14.27,14.35,21
20110601|2010-11-18 11:00,18,14.33,14.33,14.33,14.33,2
20110601|2010-11-18 11:30,18,14.33,14.39,14.33,14.39,5
20110601|2010-11-18 12:00,18,14.35,14.39,14.35,14.35,4
20110601|2010-11-18 13:00,18,14.35,14.35,14.32,14.32,3
20110601|2010-11-18 14:30,18,14.39,14.39,14.39,14.39,1
20110601|2010-11-18 15:30,18,14.39,14.39,14.39,14.39,1
20110601|2010-11-18 17:30,19,14.42,14.42,14.42,14.42,1
20110601|2010-11-19 07:00,19,14.38,14.38,14.38,14.38,1
20110601|2010-11-19 08:00,19,14.36,14.36,14.36,14.36,5
20110601|2010-11-19 09:00,19,14.35,14.35,14.35,14.35,2
20110601|2010-11-19 09:30,19,14.36,14.36,14.36,14.36,16
20110601|2010-11-19 10:00,19,14.35,14.35,14.35,14.35,8
20110601|2010-11-19 10:30,19,14.35,14.36,14.35,14.36,8
20110601|2010-11-19 11:00,19,14.35,14.35,14.31,14.31,7
20110601|2010-11-19 11:30,19,14.32,14.32,14.3,14.3,4
20110601|2010-11-19 12:00,19,14.36,14.4,14.36,14.36,7
20110601|2010-11-19 12:30,19,14.36,14.4,14.36,14.4,2
20110601|2010-11-19 13:00,19,14.39,14.39,14.39,14.39,1
20110601|2010-11-19 13:30,19,14.43,14.43,14.43,14.43,1
20110601|2010-11-21 21:30,22,14.43,14.43,14.43,14.43,1
20110601|2010-11-22 00:30,22,14.49,14.49,14.49,14.49,1
20110601|2010-11-22 07:00,22,14.49,14.5,14.49,14.5,21
20110601|2010-11-22 08:00,22,14.5,14.5,14.5,14.5,1
20110601|2010-11-22 09:00,22,14.5,14.5,14.42,14.42,6
20110601|2010-11-22 10:00,22,14.44,14.45,14.44,14.45,7
20110601|2010-11-22 12:00,22,14.45,14.45,14.45,14.45,1
20110601|2010-11-22 12:30,22,14.44,14.46,14.44,14.46,10
20110601|2010-11-22 14:30,22,14.45,14.45,14.45,14.45,1
20110601|2010-11-23 09:30,23,14.41,14.41,14.4,14.4,12
20110601|2010-11-23 10:00,23,14.43,14.44,14.43,14.44,5
20110601|2010-11-23 10:30,23,14.45,14.45,14.44,14.44,5
20110601|2010-11-23 11:00,23,14.44,14.45,14.44,14.45,4
20110601|2010-11-23 11:30,23,14.45,14.45,14.45,14.45,4
20110601|2010-11-23 12:00,23,14.44,14.44,14.44,14.44,3
20110601|2010-11-23 12:30,23,14.44,14.44,14.44,14.44,2
20110601|2010-11-23 13:30,23,14.45,14.45,14.45,14.45,1
20110601|2010-11-24 07:00,24,14.5,14.5,14.5,14.5,1
20110601|2010-11-24 08:00,24,14.5,14.5,14.5,14.5,2
20110601|2010-11-24 09:00,24,14.5,14.5,14.5,14.5,5
20110601|2010-11-24 09:30,24,14.5,14.5,14.5,14.5,2
20110601|2010-11-24 10:30,24,14.46,14.46,14.44,14.44,2
20110601|2010-11-24 11:00,24,14.44,14.46,14.43,14.46,43
20110601|2010-11-24 11:30,24,14.46,14.46,14.44,14.44,5
20110601|2010-11-24 12:00,24,14.42,14.42,14.42,14.42,5
20110601|2010-11-24 13:00,24,14.42,14.42,14.42,14.42,1
20110601|2010-11-24 15:30,24,14.42,14.42,14.42,14.42,4
20110601|2010-11-29 09:30,29,14.42,14.42,14.42,14.42,1
20110601|2010-11-29 10:00,29,14.42,14.46,14.42,14.46,4
20110601|2010-11-29 10:30,29,14.46,14.46,14.46,14.46,2
20110601|2010-11-29 11:00,29,14.46,14.46,14.46,14.46,1
20110601|2010-11-29 11:30,29,14.46,14.46,14.46,14.46,3
20110601|2010-11-29 12:00,29,14.48,14.48,14.48,14.48,1
20110601|2010-11-29 14:30,29,14.45,14.45,14.45,14.45,1
20110601|2010-11-30 09:00,30,14.51,14.51,14.51,14.51,1
20110601|2010-11-30 09:30,30,14.49,14.5,14.49,14.5,4
20110601|2010-11-30 10:00,30,14.52,14.52,14.52,14.52,3
20110601|2010-11-30 10:30,30,14.52,14.52,14.51,14.51,4
20110601|2010-11-30 11:00,30,14.51,14.51,14.5,14.5,2
20110601|2010-11-30 11:30,30,14.5,14.5,14.5,14.5,42
20110601|2010-11-30 12:00,30,14.52,14.52,14.5,14.5,2
20110601|2010-11-30 13:00,30,14.48,14.48,14.48,14.48,1
20110601|2010-11-30 15:30,30,14.5,14.5,14.5,14.5,3
20110601|2010-12-01 00:00,1,14.5,14.5,14.5,14.5,1
20110601|2010-12-01 08:00,1,14.5,14.5,14.5,14.5,5
20110601|2010-12-01 09:30,1,14.52,14.52,14.52,14.52,2
20110601|2010-12-01 10:30,1,14.5,14.5,14.48,14.48,9
20110601|2010-12-01 11:00,1,14.48,14.48,14.48,14.48,6
20110601|2010-12-01 13:00,1,14.49,14.49,14.49,14.49,1
20110601|2010-12-01 14:30,1,14.49,14.49,14.49,14.49,2
20110601|2010-12-02 10:30,2,14.46,14.46,14.45,14.45,13
20110601|2010-12-02 12:30,2,14.51,14.51,14.51,14.51,2
20110601|2010-12-02 15:00,2,14.55,14.55,14.55,14.55,1
20110601|2010-12-03 10:30,3,14.5,14.5,14.5,14.5,10
20110601|2010-12-03 11:00,3,14.5,14.5,14.5,14.5,4
20110601|2010-12-03 11:30,3,14.48,14.51,14.48,14.51,5
20110601|2010-12-03 12:00,3,14.5,14.51,14.5,14.51,9
20110601|2010-12-03 12:30,3,14.54,14.54,14.54,14.54,4
20110601|2010-12-06 07:30,6,14.6,14.6,14.6,14.6,9
20110601|2010-12-06 08:30,6,14.54,14.54,14.54,14.54,2
20110601|2010-12-06 09:00,6,14.57,14.57,14.57,14.57,3
20110601|2010-12-06 09:30,6,14.54,14.54,14.51,14.53,9
20110601|2010-12-06 10:00,6,14.53,14.53,14.51,14.51,12
20110601|2010-12-06 10:30,6,14.51,14.51,14.4,14.4,28
20110601|2010-12-06 11:00,6,14.41,14.5,14.41,14.5,5
20110601|2010-12-06 11:30,6,14.5,14.52,14.5,14.5,8
20110601|2010-12-06 12:00,6,14.52,14.52,14.52,14.52,2
20110601|2010-12-06 12:30,6,14.52,14.52,14.52,14.52,2
20110601|2010-12-06 13:30,6,14.5,14.5,14.5,14.5,2
20110601|2010-12-06 14:00,6,14.54,14.54,14.54,14.54,7
20110601|2010-12-06 15:00,6,14.5,14.5,14.5,14.5,2
20110601|2010-12-06 15:30,6,14.5,14.5,14.5,14.5,5
20110601|2010-12-07 09:00,7,14.5,14.52,14.5,14.52,5
20110601|2010-12-07 09:30,7,14.52,14.52,14.51,14.52,8
20110601|2010-12-07 10:00,7,14.51,14.51,14.51,14.51,5
20110601|2010-12-07 10:30,7,14.5,14.5,14.5,14.5,2
20110601|2010-12-07 11:30,7,14.5,14.51,14.5,14.5,4
20110601|2010-12-07 12:00,7,14.51,14.51,14.51,14.51,1
20110601|2010-12-07 12:30,7,14.5,14.5,14.5,14.5,3
20110601|2010-12-07 13:00,7,14.51,14.52,14.51,14.52,3
20110601|2010-12-07 13:30,7,14.5,14.5,14.5,14.5,1
20110601|2010-12-08 09:00,8,14.51,14.51,14.51,14.51,1
20110601|2010-12-08 09:30,8,14.52,14.52,14.52,14.52,5
20110601|2010-12-08 10:30,8,14.5,14.5,14.49,14.49,19
20110601|2010-12-08 11:00,8,14.48,14.48,14.48,14.48,5
20110601|2010-12-08 11:30,8,14.52,14.52,14.52,14.52,5
20110601|2010-12-08 12:30,8,14.5,14.5,14.5,14.5,10
20110601|2010-12-08 13:30,8,14.52,14.52,14.52,14.52,2
20110601|2010-12-08 14:30,8,14.5,14.5,14.5,14.5,4
20110601|2010-12-09 09:30,9,14.5,14.5,14.5,14.5,2
20110601|2010-12-09 10:00,9,14.5,14.5,14.48,14.5,4
20110601|2010-12-09 10:30,9,14.5,14.5,14.5,14.5,7
20110601|2010-12-09 11:30,9,14.52,14.56,14.52,14.55,9
20110601|2010-12-09 12:00,9,14.55,14.56,14.55,14.56,8
20110601|2010-12-09 12:30,9,14.56,14.56,14.55,14.55,14
20110601|2010-12-09 13:00,9,14.55,14.55,14.55,14.55,3
20110601|2010-12-09 13:30,9,14.55,14.55,14.55,14.55,1
20110601|2010-12-09 14:00,9,14.55,14.56,14.55,14.56,3
20110601|2010-12-09 14:30,9,14.56,14.56,14.56,14.56,4
20110601|2010-12-09 15:30,9,14.56,14.56,14.56,14.56,2
20110601|2010-12-10 09:00,10,14.56,14.56,14.56,14.56,22
20110601|2010-12-10 10:00,10,14.56,14.61,14.56,14.57,8
20110601|2010-12-10 10:30,10,14.59,14.59,14.59,14.59,1
20110601|2010-12-10 11:00,10,14.65,14.65,14.59,14.65,9
20110601|2010-12-10 11:30,10,14.59,14.59,14.59,14.59,2
20110601|2010-12-10 12:00,10,14.59,14.59,14.59,14.59,2
20110601|2010-12-10 12:30,10,14.6,14.6,14.6,14.6,11
20110601|2010-12-10 13:00,10,14.6,14.62,14.6,14.62,3
20110601|2010-12-13 10:00,13,14.64,14.64,14.64,14.64,1
20110601|2010-12-13 10:30,13,14.63,14.63,14.63,14.63,4
20110601|2010-12-13 11:00,13,14.67,14.67,14.62,14.62,6
20110601|2010-12-13 12:00,13,14.65,14.65,14.65,14.65,5
20110601|2010-12-13 12:30,13,14.65,14.68,14.65,14.65,9
20110601|2010-12-13 13:00,13,14.67,14.67,14.67,14.67,1
20110601|2010-12-13 15:00,13,14.65,14.65,14.65,14.65,1
20110601|2010-12-14 08:30,14,14.66,14.66,14.66,14.66,2
20110601|2010-12-14 09:00,14,14.7,14.7,14.65,14.65,15
20110601|2010-12-14 09:30,14,14.7,14.7,14.68,14.68,13
20110601|2010-12-14 10:00,14,14.65,14.65,14.65,14.65,4
20110601|2010-12-14 10:30,14,14.65,14.65,14.65,14.65,2
20110601|2010-12-14 11:00,14,14.65,14.65,14.65,14.65,1
20110601|2010-12-14 13:00,14,14.63,14.63,14.59,14.59,3
20110601|2010-12-14 13:30,14,14.56,14.56,14.56,14.56,2
20110601|2010-12-14 19:00,15,14.61,14.61,14.61,14.61,1
20110601|2010-12-15 09:00,15,14.61,14.61,14.61,14.61,4
20110601|2010-12-15 09:30,15,14.61,14.64,14.61,14.64,7
20110601|2010-12-15 10:00,15,14.6,14.6,14.6,14.6,5
20110601|2010-12-15 10:30,15,14.61,14.65,14.6,14.65,17
20110601|2010-12-15 11:00,15,14.66,14.66,14.66,14.66,3
20110601|2010-12-15 13:00,15,14.61,14.64,14.61,14.64,5
20110601|2010-12-15 13:30,15,14.62,14.62,14.61,14.61,2
20110601|2010-12-15 14:00,15,14.6,14.6,14.6,14.6,4
20110601|2010-12-16 10:00,16,14.65,14.65,14.65,14.65,3
20110601|2010-12-16 13:00,16,14.62,14.62,14.62,14.62,2
20110601|2010-12-16 14:00,16,14.6,14.6,14.6,14.6,1
20110601|2010-12-16 15:00,16,14.62,14.65,14.62,14.65,2
20110601|2010-12-17 07:30,17,14.59,14.59,14.59,14.59,2
20110601|2010-12-17 09:00,17,14.64,14.64,14.64,14.64,1
20110601|2010-12-17 09:30,17,14.64,14.65,14.62,14.62,8
20110601|2010-12-17 10:00,17,14.62,14.62,14.62,14.62,5
20110601|2010-12-17 10:30,17,14.62,14.62,14.62,14.62,2
20110601|2010-12-17 11:00,17,14.6,14.6,14.6,14.6,4
20110601|2010-12-17 13:00,17,14.59,14.59,14.59,14.59,1
20110601|2010-12-17 13:30,17,14.59,14.59,14.59,14.59,4
20110601|2010-12-20 08:30,20,14.58,14.58,14.58,14.58,2
20110601|2010-12-20 10:00,20,14.59,14.59,14.59,14.59,4
20110601|2010-12-20 10:30,20,14.6,14.6,14.6,14.6,1
20110601|2010-12-20 11:30,20,14.59,14.59,14.59,14.59,1
20110601|2010-12-20 12:30,20,14.6,14.6,14.6,14.6,1
20110601|2010-12-20 13:00,20,14.6,14.6,14.6,14.6,1
20110601|2010-12-21 08:00,21,14.59,14.59,14.59,14.59,2
20110601|2010-12-21 09:00,21,14.59,14.6,14.59,14.6,7
20110601|2010-12-21 09:30,21,14.6,14.61,14.6,14.6,6
20110601|2010-12-21 10:00,21,14.6,14.6,14.6,14.6,2
20110601|2010-12-21 10:30,21,14.62,14.62,14.62,14.62,3
20110601|2010-12-21 11:00,21,14.62,14.62,14.62,14.62,1
20110601|2010-12-21 13:00,21,14.66,14.66,14.66,14.66,1
20110601|2010-12-21 14:30,21,14.62,14.62,14.62,14.62,1
20110601|2010-12-22 08:00,22,14.6,14.6,14.6,14.6,1
20110601|2010-12-22 09:30,22,14.62,14.62,14.62,14.62,1
20110601|2010-12-22 10:30,22,14.64,14.64,14.6,14.6,3
20110601|2010-12-22 11:30,22,14.6,14.6,14.6,14.6,1
20110601|2010-12-22 12:00,22,14.6,14.6,14.6,14.6,2
20110601|2010-12-23 10:00,23,14.66,14.66,14.66,14.66,2
20110601|2010-12-23 11:00,23,14.65,14.65,14.65,14.65,2
20110601|2010-12-23 12:00,23,14.65,14.65,14.65,14.65,4
20110601|2010-12-23 12:30,23,14.68,14.7,14.68,14.68,44
20110601|2010-12-26 21:30,27,14.7,14.7,14.7,14.7,1
20110601|2010-12-27 09:00,27,14.68,14.68,14.68,14.68,1
20110601|2010-12-27 10:00,27,14.68,14.68,14.68,14.68,1
20110601|2010-12-27 10:30,27,14.68,14.7,14.68,14.7,6
20110601|2010-12-27 11:00,27,14.7,14.7,14.7,14.7,4
20110601|2010-12-27 13:00,27,14.71,14.71,14.7,14.7,2
20110601|2010-12-27 13:30,27,14.71,14.71,14.71,14.71,5
20110601|2010-12-27 14:30,27,14.71,14.71,14.71,14.71,1
20110601|2010-12-27 17:30,28,14.7,14.7,14.7,14.7,1
20110601|2010-12-27 18:00,28,14.72,14.72,14.72,14.72,4
20110601|2010-12-28 07:30,28,14.7,14.7,14.7,14.7,1
20110601|2010-12-28 09:00,28,14.71,14.74,14.71,14.74,13
20110601|2010-12-28 09:30,28,14.72,14.72,14.72,14.72,3
20110601|2010-12-28 10:00,28,14.72,14.72,14.72,14.72,1
20110601|2010-12-28 10:30,28,14.72,14.72,14.72,14.72,1
20110601|2010-12-28 11:00,28,14.74,14.76,14.74,14.76,7
20110601|2010-12-28 12:30,28,14.8,14.8,14.8,14.8,1
20110601|2010-12-28 13:00,28,14.79,14.79,14.79,14.79,1
20110601|2010-12-28 13:30,28,14.8,14.8,14.8,14.8,2
20110601|2010-12-28 14:00,28,14.8,14.8,14.8,14.8,1
20110601|2010-12-28 14:30,28,14.75,14.75,14.74,14.74,2
20110601|2010-12-29 08:00,29,14.78,14.8,14.78,14.8,3
20110601|2010-12-29 08:30,29,14.85,14.91,14.85,14.91,14
20110601|2010-12-29 09:00,29,14.89,14.89,14.89,14.89,2
20110601|2010-12-29 09:30,29,14.89,14.89,14.86,14.86,3
20110601|2010-12-29 10:00,29,14.84,14.87,14.84,14.85,4
20110601|2010-12-29 10:30,29,14.87,14.9,14.87,14.9,27
20110601|2010-12-29 11:00,29,14.88,14.9,14.87,14.9,19
20110601|2010-12-29 11:30,29,14.89,14.89,14.89,14.89,1
20110601|2010-12-29 12:00,29,14.89,14.94,14.89,14.94,22
20110601|2010-12-29 12:30,29,14.89,14.89,14.89,14.89,3
20110601|2010-12-29 13:00,29,14.94,14.99,14.94,14.99,52
20110601|2010-12-29 14:00,29,14.99,14.99,14.99,14.99,4
20110601|2010-12-29 14:30,29,14.99,15,14.99,15,64
20110601|2010-12-29 15:00,29,15,15,15,15,1
20110601|2010-12-29 15:30,29,14.97,14.97,14.91,14.95,11
20110601|2010-12-30 08:00,30,14.9,14.9,14.9,14.9,1
20110601|2010-12-30 09:00,30,14.9,14.9,14.9,14.9,7
20110601|2010-12-30 09:30,30,14.94,14.97,14.94,14.97,5
20110601|2010-12-30 10:00,30,14.97,15,14.97,15,8
20110601|2010-12-30 10:30,30,15,15,15,15,6
20110601|2010-12-30 11:00,30,15,15,15,15,18
20110601|2010-12-30 11:30,30,14.98,14.98,14.98,14.98,1
20110601|2010-12-30 12:30,30,15,15,15,15,5
20110601|2010-12-30 13:00,30,14.99,14.99,14.99,14.99,3
20110601|2010-12-30 22:30,31,15.02,15.02,15.02,15.02,1
20110601|2010-12-31 00:00,31,15.03,15.03,15.03,15.03,1
20110601|2010-12-31 07:30,31,15.04,15.04,15.04,15.04,1
20110601|2010-12-31 09:00,31,15,15,15,15,3
20110601|2010-12-31 09:30,31,15,15.01,15,15.01,17
20110601|2010-12-31 10:00,31,15.05,15.05,15.05,15.05,1
20110601|2010-12-31 10:30,31,15.02,15.02,14.87,14.88,51
20110601|2010-12-31 11:00,31,14.93,14.98,14.91,14.98,10
20110601|2010-12-31 11:30,31,15,15,14.98,14.98,11
20110601|2010-12-31 12:00,31,15,15,15,15,3
20110601|2011-01-03 08:00,3,15.04,15.04,15.04,15.04,1
20110601|2011-01-03 09:00,3,15.04,15.04,15.04,15.04,3
20110601|2011-01-03 10:30,3,15.03,15.03,15.03,15.03,1
20110601|2011-01-03 11:30,3,15.03,15.05,15.03,15.05,10
20110601|2011-01-03 12:00,3,15.05,15.06,15.05,15.06,6
20110601|2011-01-03 12:30,3,15.06,15.09,15.06,15.09,2
20110601|2011-01-03 13:00,3,15.1,15.18,15.1,15.18,29
20110601|2011-01-03 13:30,3,15.18,15.18,15.18,15.18,3
20110601|2011-01-03 14:00,3,15.18,15.18,15.18,15.18,1
20110601|2011-01-03 15:30,3,15.18,15.18,15.18,15.18,1
20110601|2011-01-04 08:30,4,15.08,15.08,15.08,15.08,1
20110601|2011-01-04 09:00,4,15.15,15.15,15.1,15.1,6
20110601|2011-01-04 09:30,4,15.12,15.18,15.12,15.18,6
20110601|2011-01-04 10:30,4,15.16,15.16,15.15,15.15,7
20110601|2011-01-04 11:30,4,15.15,15.18,15.15,15.15,10
20110601|2011-01-04 12:00,4,15.17,15.17,15.17,15.17,1
20110601|2011-01-04 13:00,4,15.16,15.18,15.16,15.18,3
20110601|2011-01-05 09:30,5,15.18,15.2,15.14,15.14,10
20110601|2011-01-05 10:30,5,15.15,15.15,15.15,15.15,1
20110601|2011-01-05 11:00,5,15.24,15.3,15.24,15.3,35
20110601|2011-01-05 11:30,5,15.29,15.29,15.29,15.29,1
20110601|2011-01-05 12:30,5,15.31,15.31,15.31,15.31,1
20110601|2011-01-05 13:00,5,15.31,15.38,15.31,15.38,26
20110601|2011-01-05 13:30,5,15.4,15.4,15.4,15.4,1
20110601|2011-01-05 14:00,5,15.4,15.4,15.4,15.4,1
20110601|2011-01-05 15:30,5,15.42,15.5,15.42,15.5,11
20110601|2011-01-06 08:00,6,15.49,15.55,15.49,15.55,8
20110601|2011-01-06 08:30,6,15.59,15.65,15.59,15.65,20
20110601|2011-01-06 09:00,6,15.6,15.6,15.6,15.6,2
20110601|2011-01-06 09:30,6,15.6,15.6,15.55,15.55,13
20110601|2011-01-06 10:00,6,15.56,15.56,15.56,15.56,2
20110601|2011-01-06 10:30,6,15.6,15.6,15.56,15.6,9
20110601|2011-01-06 11:00,6,15.6,15.65,15.57,15.65,7
20110601|2011-01-06 11:30,6,15.65,15.65,15.63,15.63,9
20110601|2011-01-06 12:00,6,15.66,15.7,15.65,15.7,13
20110601|2011-01-06 12:30,6,15.69,15.69,15.65,15.65,5
20110601|2011-01-06 13:00,6,15.61,15.61,15.61,15.61,1
20110601|2011-01-06 14:30,6,15.61,15.61,15.58,15.58,5
20110601|2011-01-06 17:00,7,15.61,15.62,15.61,15.62,2
20110601|2011-01-07 09:00,7,15.61,15.61,15.57,15.57,2
20110601|2011-01-07 09:30,7,15.52,15.53,15.52,15.53,3
20110601|2011-01-07 10:00,7,15.53,15.53,15.53,15.53,6
20110601|2011-01-07 10:30,7,15.56,15.64,15.56,15.63,22
20110601|2011-01-07 11:00,7,15.63,15.7,15.63,15.7,35
20110601|2011-01-07 11:30,7,15.7,15.7,15.65,15.69,4
20110601|2011-01-07 12:00,7,15.61,15.61,15.61,15.61,1
20110601|2011-01-07 12:30,7,15.6,15.64,15.6,15.64,2
20110601|2011-01-07 13:00,7,15.62,15.64,15.62,15.64,3
20110601|2011-01-07 13:30,7,15.58,15.58,15.58,15.58,1
20110601|2011-01-10 07:30,10,15.64,15.64,15.64,15.64,1
20110601|2011-01-10 08:00,10,15.65,15.65,15.65,15.65,1
20110601|2011-01-10 08:30,10,15.65,15.65,15.65,15.65,4
20110601|2011-01-10 09:00,10,15.62,15.62,15.62,15.62,2
20110601|2011-01-10 10:00,10,15.64,15.66,15.62,15.62,16
20110601|2011-01-10 11:00,10,15.59,15.59,15.58,15.58,5
20110601|2011-01-10 12:00,10,15.58,15.58,15.58,15.58,1
20110601|2011-01-10 12:30,10,15.58,15.58,15.58,15.58,2
20110601|2011-01-10 13:30,10,15.58,15.58,15.58,15.58,8
20110601|2011-01-10 14:30,10,15.56,15.56,15.56,15.56,1
20110601|2011-01-10 15:30,10,15.54,15.54,15.54,15.54,2
20110601|2011-01-10 21:00,11,15.5,15.5,15.5,15.5,3
20110601|2011-01-10 21:30,11,15.49,15.49,15.49,15.49,1
20110601|2011-01-10 22:00,11,15.4,15.4,15.4,15.4,1
20110601|2011-01-11 07:00,11,15.44,15.44,15.44,15.44,1
20110601|2011-01-11 07:30,11,15.44,15.44,15.44,15.44,34
20110601|2011-01-11 08:00,11,15.49,15.49,15.49,15.49,1
20110601|2011-01-11 08:30,11,15.5,15.5,15.49,15.49,2
20110601|2011-01-11 09:00,11,15.55,15.58,15.55,15.58,2
20110601|2011-01-11 09:30,11,15.54,15.57,15.54,15.54,28
20110601|2011-01-11 10:00,11,15.57,15.57,15.53,15.53,7
20110601|2011-01-11 10:30,11,15.49,15.57,15.43,15.57,42
20110601|2011-01-11 11:30,11,15.56,15.59,15.56,15.59,15
20110601|2011-01-11 12:00,11,15.59,15.59,15.55,15.57,10
20110601|2011-01-11 12:30,11,15.59,15.7,15.59,15.7,13
20110601|2011-01-11 13:00,11,15.66,15.66,15.66,15.66,3
20110601|2011-01-11 14:00,11,15.63,15.64,15.63,15.64,9
20110601|2011-01-11 15:00,11,15.63,15.63,15.61,15.61,16
20110601|2011-01-11 15:30,11,15.66,15.66,15.66,15.66,3
20110601|2011-01-11 17:30,12,15.63,15.63,15.63,15.63,1
20110601|2011-01-11 18:30,12,15.66,15.66,15.66,15.66,2
20110601|2011-01-12 06:30,12,15.66,15.66,15.66,15.66,1
20110601|2011-01-12 07:30,12,15.66,15.69,15.66,15.69,3
20110601|2011-01-12 08:00,12,15.71,15.71,15.71,15.71,7
20110601|2011-01-12 08:30,12,15.71,15.72,15.71,15.72,8
20110601|2011-01-12 09:00,12,15.7,15.71,15.7,15.71,5
20110601|2011-01-12 09:30,12,15.69,15.7,15.69,15.69,10
20110601|2011-01-12 10:00,12,15.69,15.69,15.69,15.69,5
20110601|2011-01-12 10:30,12,15.64,15.64,15.57,15.57,13
20110601|2011-01-12 11:00,12,15.66,15.66,15.65,15.65,6
20110601|2011-01-12 12:00,12,15.61,15.61,15.61,15.61,1
20110601|2011-01-12 13:30,12,15.61,15.61,15.6,15.6,5
20110601|2011-01-12 15:00,12,15.62,15.62,15.62,15.62,2
20110601|2011-01-12 15:30,12,15.62,15.62,15.62,15.62,2
20110601|2011-01-12 21:00,13,15.61,15.61,15.61,15.61,2
20110601|2011-01-13 00:00,13,15.61,15.61,15.61,15.61,2
20110601|2011-01-13 08:00,13,15.6,15.6,15.6,15.6,1
20110601|2011-01-13 09:00,13,15.6,15.64,15.6,15.62,11
20110601|2011-01-13 09:30,13,15.62,15.64,15.62,15.64,21
20110601|2011-01-13 10:00,13,15.65,15.65,15.65,15.65,21
20110601|2011-01-13 10:30,13,15.71,15.71,15.71,15.71,1
20110601|2011-01-13 11:00,13,15.67,15.67,15.67,15.67,4
20110601|2011-01-13 11:30,13,15.69,15.69,15.65,15.65,2
20110601|2011-01-13 12:00,13,15.65,15.65,15.65,15.65,1
20110601|2011-01-13 12:30,13,15.62,15.7,15.62,15.7,10
20110601|2011-01-13 14:00,13,15.7,15.72,15.7,15.72,5
20110601|2011-01-13 15:30,13,15.72,15.72,15.72,15.72,3
20110601|2011-01-14 07:00,14,15.74,15.74,15.74,15.74,15
20110601|2011-01-14 07:30,14,15.75,15.77,15.75,15.77,2
20110601|2011-01-14 09:30,14,15.77,15.89,15.77,15.85,14
20110601|2011-01-14 10:00,14,15.82,15.82,15.81,15.81,5
20110601|2011-01-14 10:30,14,15.73,15.75,15.72,15.75,4
20110601|2011-01-14 11:00,14,15.73,15.73,15.73,15.73,2
20110601|2011-01-14 11:30,14,15.73,15.75,15.73,15.75,9
20110601|2011-01-14 12:00,14,15.78,15.88,15.78,15.88,11
20110601|2011-01-14 12:30,14,15.87,15.88,15.87,15.88,10
20110601|2011-01-14 13:00,14,15.88,15.95,15.88,15.95,16
20110601|2011-01-17 17:00,18,15.88,15.95,15.88,15.91,5
20110601|2011-01-17 20:00,18,15.95,15.95,15.95,15.95,2
20110601|2011-01-18 07:00,18,15.94,15.95,15.94,15.95,5
20110601|2011-01-18 07:30,18,15.93,15.93,15.93,15.93,3
20110601|2011-01-18 08:00,18,15.91,15.91,15.9,15.9,7
20110601|2011-01-18 08:30,18,15.91,15.92,15.9,15.92,4
20110601|2011-01-18 09:30,18,15.95,15.95,15.95,15.95,3
20110601|2011-01-18 10:30,18,15.94,15.95,15.94,15.95,13
20110601|2011-01-18 11:00,18,15.9,15.98,15.9,15.98,2
20110601|2011-01-18 11:30,18,15.97,15.97,15.97,15.97,2
20110601|2011-01-18 12:00,18,15.99,15.99,15.99,15.99,5
20110601|2011-01-18 13:00,18,15.97,15.97,15.95,15.95,3
20110601|2011-01-18 13:30,18,15.93,15.93,15.93,15.93,1
20110601|2011-01-18 14:00,18,15.97,15.97,15.97,15.97,1
20110601|2011-01-18 19:00,19,15.97,15.97,15.97,15.97,1
20110601|2011-01-18 23:00,19,15.95,15.98,15.95,15.98,6
20110601|2011-01-19 00:00,19,15.95,15.95,15.95,15.95,4
20110601|2011-01-19 05:30,19,15.93,15.93,15.93,15.93,1
20110601|2011-01-19 08:30,19,15.95,15.95,15.95,15.95,1
20110601|2011-01-19 09:30,19,15.9,15.9,15.85,15.88,24
20110601|2011-01-19 10:00,19,15.85,15.9,15.85,15.9,3
20110601|2011-01-19 10:30,19,15.9,15.9,15.9,15.9,15
20110601|2011-01-19 11:00,19,15.92,15.92,15.92,15.92,3
20110601|2011-01-19 13:00,19,15.95,15.97,15.95,15.97,2
20110601|2011-01-19 14:00,19,15.91,15.91,15.91,15.91,1
20110601|2011-01-19 15:30,19,15.93,15.94,15.93,15.94,2
20110601|2011-01-19 17:00,20,15.9,15.9,15.85,15.85,18
20110601|2011-01-19 17:30,20,15.87,15.87,15.86,15.87,12
20110601|2011-01-19 18:00,20,15.87,15.87,15.87,15.87,3
20110601|2011-01-19 18:30,20,15.92,15.92,15.92,15.92,1
20110601|2011-01-19 20:00,20,15.94,15.94,15.94,15.94,1
20110601|2011-01-20 07:30,20,15.88,15.88,15.85,15.85,5
20110601|2011-01-20 08:00,20,15.85,15.85,15.85,15.85,7
20110601|2011-01-20 08:30,20,15.85,15.85,15.85,15.85,3
20110601|2011-01-20 09:00,20,15.82,15.82,15.82,15.82,2
20110601|2011-01-20 09:30,20,15.82,15.82,15.81,15.81,5
20110601|2011-01-20 10:00,20,15.85,15.85,15.85,15.85,1
20110601|2011-01-20 10:30,20,15.85,15.94,15.85,15.94,7
20110601|2011-01-20 11:00,20,15.91,15.92,15.86,15.86,7
20110601|2011-01-20 11:30,20,15.89,15.89,15.89,15.89,1
20110601|2011-01-20 12:00,20,15.9,15.97,15.9,15.97,15
20110601|2011-01-20 12:30,20,15.96,15.99,15.95,15.95,8
20110601|2011-01-20 13:00,20,15.97,16,15.97,16,2
20110601|2011-01-20 13:30,20,15.98,16,15.98,16,15
20110601|2011-01-20 14:00,20,15.9,15.9,15.9,15.9,1
20110601|2011-01-20 14:30,20,15.97,15.98,15.97,15.98,5
20110601|2011-01-20 15:30,20,15.99,16.01,15.99,16.01,20
20110601|2011-01-20 17:00,21,16.05,16.09,16.05,16.09,15
20110601|2011-01-20 17:30,21,16.09,16.22,16.09,16.22,29
20110601|2011-01-20 18:00,21,16.24,16.27,16.24,16.27,7
20110601|2011-01-20 18:30,21,16.21,16.21,16.21,16.21,1
20110601|2011-01-21 09:00,21,16.15,16.16,16.12,16.12,8
20110601|2011-01-21 09:30,21,16.15,16.27,16.15,16.25,12
20110601|2011-01-21 10:00,21,16.25,16.3,16.22,16.29,25
20110601|2011-01-21 10:30,21,16.28,16.4,16.25,16.26,19
20110601|2011-01-21 11:00,21,16.33,16.5,16.33,16.5,25
20110601|2011-01-21 11:30,21,16.5,16.75,16.5,16.75,34
20110601|2011-01-21 12:00,21,16.69,16.69,16.54,16.54,14
20110601|2011-01-21 12:30,21,16.58,16.58,16.43,16.44,23
20110601|2011-01-21 13:00,21,16.38,16.4,16.32,16.38,28
20110601|2011-01-21 13:30,21,16.38,16.4,16.35,16.35,7
20110601|2011-01-23 17:30,24,16.25,16.25,16.09,16.14,58
20110601|2011-01-23 18:00,24,16.2,16.22,16.2,16.22,13
20110601|2011-01-23 18:30,24,16.22,16.22,16.22,16.22,19
20110601|2011-01-23 19:30,24,16.29,16.29,16.29,16.29,1
20110601|2011-01-23 20:00,24,16.3,16.3,16.3,16.3,1
20110601|2011-01-23 20:30,24,16.3,16.32,16.3,16.32,11
20110601|2011-01-23 22:00,24,16.32,16.32,16.3,16.32,14
20110601|2011-01-23 22:30,24,16.32,16.32,16.32,16.32,1
20110601|2011-01-23 23:30,24,16.32,16.32,16.32,16.32,1
20110601|2011-01-24 07:00,24,16.35,16.37,16.35,16.37,3
20110601|2011-01-24 07:30,24,16.38,16.4,16.38,16.4,2
20110601|2011-01-24 08:00,24,16.36,16.36,16.36,16.36,2
20110601|2011-01-24 08:30,24,16.37,16.6,16.37,16.6,63
20110601|2011-01-24 09:00,24,16.58,16.68,16.55,16.68,25
20110601|2011-01-24 09:30,24,16.6,16.63,16.56,16.61,26
20110601|2011-01-24 10:00,24,16.54,16.61,16.54,16.61,15
20110601|2011-01-24 10:30,24,16.64,16.74,16.63,16.74,15
20110601|2011-01-24 11:00,24,16.74,17.13,16.74,16.95,71
20110601|2011-01-24 11:30,24,16.95,16.99,16.89,16.93,21
20110601|2011-01-24 12:00,24,16.86,16.99,16.79,16.99,19
20110601|2011-01-24 12:30,24,16.92,16.97,16.85,16.89,48
20110601|2011-01-24 13:00,24,16.85,16.98,16.8,16.9,23
20110601|2011-01-24 14:00,24,16.85,16.87,16.82,16.82,15
20110601|2011-01-24 14:30,24,16.82,16.82,16.8,16.8,26
20110601|2011-01-24 15:00,24,16.84,16.84,16.84,16.84,1
20110601|2011-01-24 15:30,24,16.76,16.8,16.76,16.8,3
20110601|2011-01-24 17:00,25,16.83,16.83,16.83,16.83,2
20110601|2011-01-24 17:30,25,16.88,16.88,16.88,16.88,1
20110601|2011-01-24 19:00,25,16.85,16.85,16.85,16.85,2
20110601|2011-01-24 21:30,25,16.85,16.85,16.85,16.85,1
20110601|2011-01-24 22:30,25,16.85,16.85,16.85,16.85,4
20110601|2011-01-25 00:00,25,16.87,16.87,16.87,16.87,1
20110601|2011-01-25 03:00,25,16.85,16.9,16.85,16.9,13
20110601|2011-01-25 06:00,25,16.85,16.85,16.85,16.85,1
20110601|2011-01-25 07:00,25,16.85,16.85,16.85,16.85,5
20110601|2011-01-25 07:30,25,16.88,16.88,16.88,16.88,1
20110601|2011-01-25 08:00,25,16.92,16.93,16.9,16.9,13
20110601|2011-01-25 08:30,25,16.92,16.92,16.85,16.85,5
20110601|2011-01-25 09:00,25,16.85,16.9,16.85,16.87,29
20110601|2011-01-25 09:30,25,16.86,16.89,16.85,16.89,7
20110601|2011-01-25 10:00,25,16.85,16.85,16.85,16.85,4
20110601|2011-01-25 10:30,25,16.85,16.97,16.85,16.85,50
20110601|2011-01-25 11:00,25,16.8,16.83,16.75,16.8,18
20110601|2011-01-25 11:30,25,16.75,16.75,16.73,16.73,3
20110601|2011-01-25 12:00,25,16.71,16.75,16.71,16.75,2
20110601|2011-01-25 12:30,25,16.74,16.74,16.65,16.68,13
20110601|2011-01-25 13:00,25,16.65,16.65,16.65,16.65,9
20110601|2011-01-25 13:30,25,16.52,16.56,16.4,16.54,16
20110601|2011-01-25 14:00,25,16.6,16.6,16.6,16.6,1
20110601|2011-01-25 14:30,25,16.6,16.6,16.6,16.6,4
20110601|2011-01-25 15:00,25,16.62,16.65,16.62,16.62,9
20110601|2011-01-25 15:30,25,16.65,16.72,16.65,16.72,18
20110601|2011-01-25 17:00,26,16.75,16.78,16.71,16.71,17
20110601|2011-01-25 17:30,26,16.7,16.7,16.7,16.7,6
20110601|2011-01-25 20:00,26,16.69,16.69,16.69,16.69,1
20110601|2011-01-25 21:00,26,16.7,16.7,16.7,16.7,1
20110601|2011-01-25 21:30,26,16.7,16.7,16.7,16.7,10
20110601|2011-01-25 22:30,26,16.7,16.72,16.7,16.72,3
20110601|2011-01-26 04:00,26,16.78,16.78,16.78,16.78,1
20110601|2011-01-26 05:30,26,16.8,16.8,16.8,16.8,1
20110601|2011-01-26 06:00,26,16.8,16.8,16.8,16.8,2
20110601|2011-01-26 06:30,26,16.85,16.85,16.85,16.85,1
20110601|2011-01-26 07:00,26,16.8,16.8,16.8,16.8,2
20110601|2011-01-26 07:30,26,16.8,16.83,16.8,16.83,3
20110601|2011-01-26 08:00,26,16.8,16.8,16.72,16.72,6
20110601|2011-01-26 08:30,26,16.7,16.72,16.69,16.72,5
20110601|2011-01-26 09:00,26,16.75,16.79,16.72,16.79,3
20110601|2011-01-26 09:30,26,16.75,16.82,16.7,16.7,13
20110601|2011-01-26 10:00,26,16.7,16.72,16.69,16.72,11
20110601|2011-01-26 10:30,26,16.69,16.78,16.69,16.78,6
20110601|2011-01-26 11:00,26,16.75,16.75,16.7,16.73,5
20110601|2011-01-26 11:30,26,16.74,16.79,16.69,16.69,15
20110601|2011-01-26 12:00,26,16.72,16.72,16.7,16.7,4
20110601|2011-01-26 12:30,26,16.7,16.72,16.69,16.72,7
20110601|2011-01-26 13:00,26,16.69,16.7,16.69,16.7,14
20110601|2011-01-26 13:30,26,16.69,16.69,16.69,16.69,3
20110601|2011-01-26 14:30,26,16.69,16.69,16.69,16.69,12
20110601|2011-01-26 15:00,26,16.69,16.69,16.69,16.69,4
20110601|2011-01-26 15:30,26,16.61,16.61,16.56,16.56,6
20110601|2011-01-26 17:30,27,16.69,16.69,16.69,16.69,1
20110601|2011-01-26 18:00,27,16.68,16.68,16.68,16.68,1
20110601|2011-01-26 18:30,27,16.73,16.73,16.73,16.73,1
20110601|2011-01-27 07:00,27,16.7,16.7,16.7,16.7,1
20110601|2011-01-27 08:30,27,16.7,16.7,16.65,16.65,37
20110601|2011-01-27 09:00,27,16.65,16.65,16.56,16.56,6
20110601|2011-01-27 09:30,27,16.6,16.6,16.6,16.6,1
20110601|2011-01-27 10:00,27,16.55,16.55,16.45,16.48,4
20110601|2011-01-27 10:30,27,16.5,16.58,16.45,16.5,15
20110601|2011-01-27 11:00,27,16.55,16.55,16.53,16.53,3
20110601|2011-01-27 12:00,27,16.5,16.5,16.47,16.47,7
20110601|2011-01-27 12:30,27,16.45,16.47,16.4,16.4,16
20110601|2011-01-27 13:00,27,16.42,16.47,16.42,16.46,17
20110601|2011-01-27 13:30,27,16.45,16.45,16.45,16.45,3
20110601|2011-01-27 14:00,27,16.42,16.42,16.42,16.42,1
20110601|2011-01-27 15:30,27,16.45,16.45,16.45,16.45,4
20110601|2011-01-27 22:30,28,16.41,16.41,16.41,16.41,1
20110601|2011-01-28 07:30,28,16.33,16.33,16.33,16.33,2
20110601|2011-01-28 08:30,28,16.33,16.39,16.33,16.39,5
20110601|2011-01-28 09:00,28,16.39,16.39,16.32,16.35,4
20110601|2011-01-28 09:30,28,16.3,16.35,16.3,16.34,8
20110601|2011-01-28 10:00,28,16.35,16.35,16.31,16.33,8
20110601|2011-01-28 10:30,28,16.32,16.5,16.3,16.42,52
20110601|2011-01-28 11:00,28,16.42,16.42,16.37,16.37,3
20110601|2011-01-28 11:30,28,16.37,16.37,16.35,16.35,7
20110601|2011-01-28 12:00,28,16.39,16.4,16.39,16.4,3
20110601|2011-01-28 12:30,28,16.41,16.41,16.33,16.33,7
20110601|2011-01-28 13:00,28,16.34,16.34,16.34,16.34,6
20110601|2011-01-30 17:00,31,16.37,16.37,16.37,16.37,1
20110601|2011-01-30 17:30,31,16.4,16.4,16.38,16.38,3
20110601|2011-01-30 18:00,31,16.38,16.38,16.38,16.38,3
20110601|2011-01-31 07:00,31,16.43,16.43,16.43,16.43,3
20110601|2011-01-31 09:00,31,16.43,16.45,16.43,16.45,5
20110601|2011-01-31 09:30,31,16.45,16.45,16.45,16.45,3
20110601|2011-01-31 10:00,31,16.48,16.55,16.48,16.5,14
20110601|2011-01-31 10:30,31,16.54,16.55,16.54,16.55,23
20110601|2011-01-31 11:00,31,16.6,16.6,16.6,16.6,1
20110601|2011-01-31 11:30,31,16.62,16.7,16.62,16.7,17
20110601|2011-01-31 12:00,31,16.65,16.65,16.65,16.65,4
20110601|2011-01-31 12:30,31,16.68,16.7,16.68,16.7,6
20110601|2011-01-31 13:00,31,16.74,16.75,16.74,16.75,5
20110601|2011-01-31 13:30,31,16.73,16.74,16.73,16.74,5
20110601|2011-01-31 14:00,31,16.74,16.75,16.74,16.75,4
20110601|2011-01-31 14:30,31,16.78,16.78,16.78,16.78,1
20110601|2011-01-31 15:00,31,16.71,16.71,16.7,16.7,2
20110601|2011-01-31 22:00,1,16.75,16.75,16.75,16.75,1
20110601|2011-02-01 07:30,1,16.75,16.75,16.75,16.75,1
20110601|2011-02-01 08:00,1,16.75,16.75,16.75,16.75,5
20110601|2011-02-01 08:30,1,16.8,16.85,16.8,16.85,17
20110601|2011-02-01 09:00,1,16.9,16.98,16.9,16.95,37
20110601|2011-02-01 09:30,1,16.97,17,16.93,16.93,21
20110601|2011-02-01 10:00,1,16.92,16.95,16.92,16.95,6
20110601|2011-02-01 10:30,1,16.93,16.95,16.68,16.68,18
20110601|2011-02-01 11:00,1,16.68,16.87,16.66,16.87,17
20110601|2011-02-01 11:30,1,16.81,16.81,16.78,16.78,4
20110601|2011-02-01 12:00,1,16.77,17.05,16.77,17,43
20110601|2011-02-01 12:30,1,17,17.02,16.95,17,37
20110601|2011-02-01 13:00,1,16.99,17,16.92,16.92,6
20110601|2011-02-01 14:00,1,16.93,16.93,16.93,16.93,1
20110601|2011-02-01 15:00,1,16.9,16.95,16.9,16.95,5
20110601|2011-02-01 15:30,1,16.95,16.95,16.95,16.95,4
20110601|2011-02-01 18:30,2,16.93,16.93,16.93,16.93,1
20110601|2011-02-01 22:30,2,16.94,16.94,16.94,16.94,1
20110601|2011-02-02 07:30,2,16.91,16.91,16.91,16.91,1
20110601|2011-02-02 08:00,2,16.87,16.87,16.75,16.75,20
20110601|2011-02-02 09:00,2,16.84,16.9,16.84,16.9,7
20110601|2011-02-02 09:30,2,16.93,16.93,16.75,16.75,4
20110601|2011-02-02 10:00,2,16.68,16.85,16.68,16.75,23
20110601|2011-02-02 10:30,2,16.87,16.87,16.8,16.8,2
20110601|2011-02-02 11:30,2,16.71,16.71,16.71,16.71,5
20110601|2011-02-02 12:00,2,16.73,16.8,16.7,16.74,19
20110601|2011-02-02 12:30,2,16.73,16.73,16.66,16.7,6
20110601|2011-02-02 13:00,2,16.65,16.8,16.65,16.8,5
20110601|2011-02-02 13:30,2,16.8,16.8,16.8,16.8,1
20110601|2011-02-02 17:00,3,16.76,16.77,16.72,16.72,3
20110601|2011-02-02 18:00,3,16.73,16.73,16.73,16.73,1
20110601|2011-02-02 23:00,3,16.84,16.84,16.84,16.84,1
20110601|2011-02-03 07:00,3,16.84,16.84,16.84,16.84,1
20110601|2011-02-03 07:30,3,16.84,16.84,16.84,16.84,3
20110601|2011-02-03 08:00,3,16.72,16.72,16.72,16.72,2
20110601|2011-02-03 08:30,3,16.8,16.8,16.78,16.78,2
20110601|2011-02-03 09:00,3,16.72,16.8,16.72,16.77,18
20110601|2011-02-03 09:30,3,16.77,16.8,16.77,16.8,7
20110601|2011-02-03 10:00,3,16.8,16.9,16.8,16.85,6
20110601|2011-02-03 10:30,3,16.85,17,16.83,17,44
20110601|2011-02-03 11:00,3,17.03,17.05,16.87,16.9,23
20110601|2011-02-03 11:30,3,16.88,16.94,16.88,16.94,9
20110601|2011-02-03 12:00,3,16.97,16.98,16.96,16.97,8
20110601|2011-02-03 12:30,3,16.97,17.02,16.97,17.02,56
20110601|2011-02-03 13:00,3,17,17.05,17,17.03,20
20110601|2011-02-03 13:30,3,16.98,16.98,16.97,16.98,6
20110601|2011-02-03 14:00,3,17,17,17,17,1
20110601|2011-02-03 15:00,3,16.98,16.98,16.98,16.98,4
20110601|2011-02-03 19:30,4,17.03,17.03,17.03,17.03,1
20110601|2011-02-03 20:30,4,17,17,17,17,1
20110601|2011-02-03 22:30,4,17.01,17.01,17.01,17.01,1
20110601|2011-02-04 00:00,4,17.01,17.01,17.01,17.01,2
20110601|2011-02-04 08:00,4,17.01,17.01,17.01,17.01,4
20110601|2011-02-04 09:00,4,16.96,16.96,16.95,16.96,4
20110601|2011-02-04 10:00,4,16.95,17.05,16.95,17.05,13
20110601|2011-02-04 10:30,4,17.05,17.1,17.05,17.1,27
20110601|2011-02-04 11:00,4,17.05,17.08,17,17,9
20110601|2011-02-04 11:30,4,16.99,16.99,16.99,16.99,3
20110601|2011-02-04 12:30,4,17.04,17.05,17.04,17.05,12
20110601|2011-02-04 13:00,4,17.05,17.1,17.05,17.05,8
20110601|2011-02-04 13:30,4,17.05,17.05,17.02,17.02,2
20110601|2011-02-06 17:30,7,17.05,17.05,17.05,17.05,1
20110601|2011-02-06 18:30,7,17.05,17.05,17.05,17.05,2
20110601|2011-02-06 22:30,7,17.1,17.1,17.1,17.1,1
20110601|2011-02-07 08:00,7,17.02,17.02,17.02,17.02,1
20110601|2011-02-07 08:30,7,17.08,17.1,17.08,17.1,59
20110601|2011-02-07 09:00,7,17.12,17.12,17.12,17.12,3
20110601|2011-02-07 09:30,7,17.13,17.16,17.13,17.16,18
20110601|2011-02-07 10:00,7,17.16,17.16,17.12,17.13,7
20110601|2011-02-07 10:30,7,17.13,17.24,17.1,17.24,39
20110601|2011-02-07 11:00,7,17.23,17.23,17.23,17.23,1
20110601|2011-02-07 11:30,7,17.23,17.23,17.19,17.19,5
20110601|2011-02-07 12:00,7,17.22,17.22,17.2,17.2,6
20110601|2011-02-07 12:30,7,17.22,17.22,17.21,17.21,5
20110601|2011-02-07 13:00,7,17.18,17.2,17.18,17.2,2
20110601|2011-02-07 13:30,7,17.2,17.2,17.2,17.2,1
20110601|2011-02-07 14:00,7,17.19,17.19,17.19,17.19,1
20110601|2011-02-07 14:30,7,17.19,17.19,17.18,17.18,5
20110601|2011-02-07 15:30,7,17.18,17.18,17.18,17.18,1
20110601|2011-02-07 17:00,8,17.19,17.19,17.19,17.19,1
20110601|2011-02-08 08:00,8,17.19,17.22,17.15,17.22,10
20110601|2011-02-08 08:30,8,17.22,17.23,17.2,17.23,3
20110601|2011-02-08 09:00,8,17.2,17.26,17.2,17.26,23
20110601|2011-02-08 09:30,8,17.27,17.3,17.26,17.3,49
20110601|2011-02-08 10:00,8,17.32,17.36,17.32,17.32,12
20110601|2011-02-08 10:30,8,17.32,17.43,17.32,17.34,28
20110601|2011-02-08 11:00,8,17.37,17.43,17.33,17.33,30
20110601|2011-02-08 11:30,8,17.34,17.34,17.33,17.33,3
20110601|2011-02-08 12:00,8,17.33,17.39,17.33,17.39,5
20110601|2011-02-08 13:00,8,17.33,17.42,17.33,17.42,29
20110601|2011-02-08 14:00,8,17.39,17.39,17.39,17.39,3
20110601|2011-02-08 14:30,8,17.36,17.36,17.36,17.36,3
20110601|2011-02-08 15:00,8,17.38,17.38,17.36,17.36,5
20110601|2011-02-09 07:30,9,17.42,17.42,17.39,17.39,7
20110601|2011-02-09 08:00,9,17.42,17.42,17.42,17.42,2
20110601|2011-02-09 08:30,9,17.43,17.45,17.43,17.45,7
20110601|2011-02-09 09:00,9,17.47,17.47,17.47,17.47,8
20110601|2011-02-09 09:30,9,17.45,17.46,17.41,17.46,11
20110601|2011-02-09 10:00,9,17.42,17.42,17.34,17.34,20
20110601|2011-02-09 10:30,9,17.38,17.43,17.35,17.42,15
20110601|2011-02-09 11:00,9,17.39,17.39,17.39,17.39,2
20110601|2011-02-09 11:30,9,17.4,17.4,17.37,17.37,5
20110601|2011-02-09 12:00,9,17.41,17.41,17.38,17.4,5
20110601|2011-02-09 12:30,9,17.4,17.42,17.4,17.4,7
20110601|2011-02-09 13:00,9,17.43,17.43,17.43,17.43,7
20110601|2011-02-09 14:30,9,17.45,17.47,17.45,17.47,13
20110601|2011-02-09 17:00,10,17.38,17.38,17.38,17.38,1
20110601|2011-02-10 07:30,10,17.42,17.42,17.42,17.42,1
20110601|2011-02-10 08:30,10,17.4,17.4,17.4,17.4,5
20110601|2011-02-10 09:00,10,17.4,17.42,17.4,17.4,17
20110601|2011-02-10 09:30,10,17.43,17.44,17.42,17.44,40
20110601|2011-02-10 10:00,10,17.4,17.43,17.4,17.43,16
20110601|2011-02-10 10:30,10,17.41,17.45,17.38,17.43,30
20110601|2011-02-10 11:00,10,17.43,17.44,17.43,17.44,7
20110601|2011-02-10 11:30,10,17.41,17.42,17.41,17.41,15
20110601|2011-02-10 12:00,10,17.4,17.42,17.4,17.41,17
20110601|2011-02-10 12:30,10,17.41,17.41,17.41,17.41,13
20110601|2011-02-10 13:00,10,17.41,17.42,17.41,17.42,5
20110601|2011-02-10 13:30,10,17.44,17.44,17.44,17.44,5
20110601|2011-02-10 14:00,10,17.42,17.42,17.41,17.41,60
20110601|2011-02-10 17:00,11,17.41,17.41,17.41,17.41,1
20110601|2011-02-11 07:30,11,17.41,17.5,17.41,17.5,16
20110601|2011-02-11 08:00,11,17.5,17.55,17.5,17.55,25
20110601|2011-02-11 08:30,11,17.57,17.68,17.57,17.68,24
20110601|2011-02-11 09:00,11,17.62,17.79,17.62,17.76,23
20110601|2011-02-11 09:30,11,17.71,17.75,17.7,17.7,15
20110601|2011-02-11 10:00,11,17.7,17.7,17.7,17.7,2
20110601|2011-02-11 10:30,11,17.69,17.7,17.65,17.7,65
20110601|2011-02-11 11:00,11,17.66,17.66,17.56,17.65,38
20110601|2011-02-11 12:00,11,17.7,17.7,17.7,17.7,1
20110601|2011-02-11 12:30,11,17.74,17.77,17.74,17.75,17
20110601|2011-02-11 13:00,11,17.72,17.75,17.72,17.75,4
20110601|2011-02-13 17:30,14,17.76,17.76,17.76,17.76,2
20110601|2011-02-13 18:00,14,17.75,17.75,17.75,17.75,1
20110601|2011-02-13 19:00,14,17.75,17.75,17.75,17.75,3
20110601|2011-02-13 22:00,14,17.82,17.85,17.82,17.85,3
20110601|2011-02-14 06:30,14,17.81,17.81,17.81,17.81,1
20110601|2011-02-14 07:30,14,17.86,17.86,17.82,17.82,3
20110601|2011-02-14 08:00,14,17.86,17.86,17.86,17.86,40
20110601|2011-02-14 08:30,14,17.82,17.82,17.8,17.8,3
20110601|2011-02-14 09:00,14,17.81,17.87,17.81,17.85,61
20110601|2011-02-14 09:30,14,17.85,17.87,17.85,17.85,31
20110601|2011-02-14 10:00,14,17.8,17.83,17.8,17.82,6
20110601|2011-02-14 10:30,14,17.83,17.89,17.82,17.89,10
20110601|2011-02-14 11:30,14,17.88,17.93,17.86,17.9,23
20110601|2011-02-14 12:00,14,17.89,17.9,17.89,17.89,6
20110601|2011-02-14 12:30,14,17.93,17.93,17.93,17.93,3
20110601|2011-02-14 13:30,14,17.88,17.88,17.86,17.86,2
20110601|2011-02-14 15:00,14,17.86,17.86,17.86,17.86,1
20110601|2011-02-14 15:30,14,17.83,17.83,17.83,17.83,1
20110601|2011-02-15 06:30,15,17.86,17.86,17.86,17.86,5
20110601|2011-02-15 07:00,15,17.84,17.84,17.84,17.84,1
20110601|2011-02-15 08:30,15,17.85,17.85,17.85,17.85,21
20110601|2011-02-15 09:00,15,17.8,17.8,17.8,17.8,4
20110601|2011-02-15 09:30,15,17.83,17.86,17.83,17.86,8
20110601|2011-02-15 10:00,15,17.88,17.88,17.88,17.88,1
20110601|2011-02-15 10:30,15,17.88,17.92,17.88,17.9,11
20110601|2011-02-15 11:00,15,17.88,17.88,17.88,17.88,6
20110601|2011-02-15 11:30,15,17.88,17.88,17.84,17.84,12
20110601|2011-02-15 12:00,15,17.85,17.85,17.84,17.84,9
20110601|2011-02-15 12:30,15,17.84,17.86,17.84,17.86,2
20110601|2011-02-15 13:00,15,17.88,17.88,17.85,17.85,9
20110601|2011-02-15 14:00,15,17.85,17.85,17.85,17.85,1
20110601|2011-02-15 15:00,15,17.88,17.88,17.88,17.88,3
20110601|2011-02-15 20:30,16,17.86,17.86,17.86,17.86,1
20110601|2011-02-16 02:30,16,17.86,17.86,17.86,17.86,1
20110601|2011-02-16 07:00,16,17.86,17.88,17.86,17.88,5
20110601|2011-02-16 09:00,16,17.93,17.94,17.9,17.92,7
20110601|2011-02-16 09:30,16,17.96,17.96,17.9,17.9,12
20110601|2011-02-16 10:00,16,17.92,17.92,17.86,17.86,11
20110601|2011-02-16 10:30,16,17.88,17.9,17.8,17.9,14
20110601|2011-02-16 11:00,16,17.9,17.93,17.9,17.93,12
20110601|2011-02-16 11:30,16,17.9,17.94,17.9,17.94,4
20110601|2011-02-16 12:00,16,17.9,17.92,17.9,17.92,4
20110601|2011-02-16 12:30,16,17.9,17.95,17.9,17.95,3
20110601|2011-02-16 13:00,16,17.94,17.94,17.94,17.94,1
20110601|2011-02-17 03:30,17,17.92,17.92,17.92,17.92,1
20110601|2011-02-17 07:00,17,17.92,17.92,17.92,17.92,1
20110601|2011-02-17 09:00,17,17.88,17.9,17.85,17.85,11
20110601|2011-02-17 09:30,17,17.85,17.85,17.65,17.83,76
20110601|2011-02-17 10:00,17,17.83,17.86,17.75,17.75,56
20110601|2011-02-17 10:30,17,17.75,17.9,17.75,17.9,38
20110601|2011-02-17 11:00,17,17.93,17.95,17.93,17.95,9
20110601|2011-02-17 11:30,17,17.92,17.95,17.92,17.95,8
20110601|2011-02-17 12:00,17,17.87,17.87,17.87,17.87,5
20110601|2011-02-17 12:30,17,17.83,17.87,17.83,17.87,6
20110601|2011-02-17 13:00,17,17.87,17.87,17.87,17.87,22
20110601|2011-02-17 14:00,17,17.78,17.78,17.78,17.78,1
20110601|2011-02-17 15:00,17,17.87,17.87,17.84,17.84,3
20110601|2011-02-18 07:30,18,17.9,17.9,17.9,17.9,2
20110601|2011-02-18 08:30,18,17.88,17.88,17.88,17.88,1
20110601|2011-02-18 09:00,18,17.88,17.89,17.82,17.82,5
20110601|2011-02-18 09:30,18,17.8,17.8,17.7,17.7,40
20110601|2011-02-18 10:00,18,17.7,17.75,17.68,17.75,22
20110601|2011-02-18 10:30,18,17.71,17.75,17.65,17.75,8
20110601|2011-02-18 11:00,18,17.67,17.67,17.65,17.66,10
20110601|2011-02-18 11:30,18,17.66,17.74,17.66,17.74,8
20110601|2011-02-18 12:00,18,17.7,17.7,17.7,17.7,1
20110601|2011-02-18 12:30,18,17.68,17.68,17.58,17.58,10
20110601|2011-02-18 13:00,18,17.59,17.59,17.52,17.58,61
20110601|2011-02-18 13:30,18,17.54,17.54,17.54,17.54,1
20110601|2011-02-21 17:00,22,17.59,17.66,17.59,17.66,2
20110601|2011-02-21 17:30,22,17.66,17.66,17.66,17.66,1
20110601|2011-02-21 20:00,22,17.66,17.66,17.66,17.66,4
20110601|2011-02-21 22:00,22,17.68,17.68,17.68,17.68,1
20110601|2011-02-21 23:30,22,17.68,17.68,17.68,17.68,1
20110601|2011-02-22 08:00,22,17.73,17.73,17.73,17.73,2
20110601|2011-02-22 08:30,22,17.69,17.69,17.68,17.68,3
20110601|2011-02-22 09:00,22,17.59,17.59,17.59,17.59,4
20110601|2011-02-22 09:30,22,17.57,17.57,17.55,17.57,9
20110601|2011-02-22 10:00,22,17.55,17.56,17.51,17.51,11
20110601|2011-02-22 10:30,22,17.5,17.58,17.2,17.58,70
20110601|2011-02-22 11:00,22,17.47,17.47,17.47,17.47,1
20110601|2011-02-22 11:30,22,17.43,17.43,17.37,17.4,7
20110601|2011-02-22 12:00,22,17.42,17.42,17.42,17.42,5
20110601|2011-02-22 12:30,22,17.4,17.4,17.4,17.4,4
20110601|2011-02-22 13:00,22,17.4,17.45,17.4,17.45,2
20110601|2011-02-22 13:30,22,17.48,17.48,17.48,17.48,1
20110601|2011-02-22 14:30,22,17.51,17.51,17.51,17.51,1
20110601|2011-02-22 15:00,22,17.49,17.49,17.48,17.48,7
20110601|2011-02-22 15:30,22,17.48,17.49,17.48,17.49,2
20110601|2011-02-22 18:30,23,17.47,17.47,17.47,17.47,1
20110601|2011-02-22 20:30,23,17.42,17.42,17.42,17.42,1
20110601|2011-02-23 08:30,23,17.42,17.48,17.42,17.48,19
20110601|2011-02-23 09:00,23,17.48,17.51,17.48,17.51,15
20110601|2011-02-23 09:30,23,17.51,17.51,17.43,17.43,20
20110601|2011-02-23 10:00,23,17.43,17.43,17.43,17.43,24
20110601|2011-02-23 10:30,23,17.45,17.47,17.2,17.2,97
20110601|2011-02-23 11:00,23,17.21,17.21,17.02,17.02,54
20110601|2011-02-23 11:30,23,17.01,17.16,16.72,17.16,70
20110601|2011-02-23 12:00,23,17.07,17.1,17.07,17.1,3
20110601|2011-02-23 12:30,23,17.1,17.1,17.05,17.1,10
20110601|2011-02-23 13:00,23,17.08,17.1,17,17,15
20110601|2011-02-23 13:30,23,16.98,17,16.98,17,2
20110601|2011-02-23 17:00,24,16.96,16.96,16.96,16.96,1
20110601|2011-02-23 18:30,24,17.06,17.06,17.06,17.06,1
20110601|2011-02-24 08:30,24,16.99,16.99,16.98,16.98,3
20110601|2011-02-24 09:00,24,16.98,16.98,16.75,16.82,21
20110601|2011-02-24 09:30,24,16.77,16.8,16.77,16.77,12
20110601|2011-02-24 10:00,24,16.71,16.71,16.64,16.7,25
20110601|2011-02-24 10:30,24,16.7,16.8,16.6,16.79,34
20110601|2011-02-24 11:00,24,16.76,16.85,16.75,16.79,29
20110601|2011-02-24 11:30,24,16.72,16.79,16.71,16.79,16
20110601|2011-02-24 12:00,24,16.67,16.67,16.67,16.67,3
20110601|2011-02-24 12:30,24,16.67,16.67,16.55,16.66,18
20110601|2011-02-24 13:00,24,16.67,16.67,16.59,16.65,3
20110601|2011-02-24 13:30,24,16.57,16.57,16.55,16.55,18
20110601|2011-02-24 14:00,24,16.57,16.57,16.55,16.55,14
20110601|2011-02-24 15:00,24,16.6,16.77,16.6,16.77,32
20110601|2011-02-24 17:30,25,16.86,16.86,16.86,16.86,1
20110601|2011-02-25 06:30,25,16.83,16.86,16.83,16.86,10
20110601|2011-02-25 08:00,25,16.79,16.87,16.79,16.87,10
20110601|2011-02-25 09:00,25,16.82,16.82,16.82,16.82,11
20110601|2011-02-25 09:30,25,16.82,16.82,16.8,16.8,14
20110601|2011-02-25 10:00,25,16.8,16.8,16.71,16.71,43
20110601|2011-02-25 10:30,25,16.71,17,16.71,17,19
20110601|2011-02-25 11:00,25,17,17.1,17,17,36
20110601|2011-02-25 11:30,25,16.98,16.98,16.98,16.98,4
20110601|2011-02-25 13:00,25,16.95,16.95,16.95,16.95,1
20110601|2011-02-25 13:30,25,16.95,16.98,16.95,16.98,3
20110601|2011-02-27 17:00,28,17,17.07,17,17.07,2
20110601|2011-02-27 17:30,28,17.05,17.08,17.05,17.08,4
20110601|2011-02-27 18:00,28,17.01,17.05,17.01,17.05,3
20110601|2011-02-27 18:30,28,17.08,17.1,17.06,17.1,13
20110601|2011-02-27 19:30,28,17.08,17.08,17.08,17.08,2
20110601|2011-02-27 22:00,28,17.08,17.08,17.05,17.05,3
20110601|2011-02-28 07:30,28,17.08,17.08,17.05,17.05,2
20110601|2011-02-28 08:30,28,17.1,17.1,17.1,17.1,4
20110601|2011-02-28 09:00,28,17.06,17.06,17.06,17.06,1
20110601|2011-02-28 09:30,28,17.05,17.05,17.04,17.04,5
20110601|2011-02-28 10:00,28,17.05,17.1,17.05,17.09,15
20110601|2011-02-28 10:30,28,17.07,17.07,17.03,17.03,24
20110601|2011-02-28 11:00,28,17,17,17,17,5
20110601|2011-02-28 11:30,28,16.97,16.97,16.97,16.97,1
20110601|2011-02-28 12:00,28,16.97,16.97,16.97,16.97,1
20110601|2011-02-28 13:00,28,16.96,16.96,16.88,16.88,9
20110601|2011-02-28 13:30,28,16.93,16.93,16.93,16.93,1
20110601|2011-02-28 15:00,28,16.95,16.95,16.95,16.95,1
20110601|2011-02-28 15:30,28,16.95,16.95,16.95,16.95,1
20110601|2011-02-28 17:30,1,16.95,16.95,16.95,16.95,1
20110601|2011-02-28 20:00,1,17,17,17,17,1
20110601|2011-02-28 20:30,1,17.05,17.05,17.05,17.05,1
20110601|2011-03-01 07:30,1,17.06,17.06,17.06,17.06,1
20110601|2011-03-01 08:00,1,17.06,17.06,17.06,17.06,4
20110601|2011-03-01 08:30,1,17.05,17.05,17.05,17.05,1
20110601|2011-03-01 09:00,1,17,17,17,17,5
20110601|2011-03-01 09:30,1,17,17,17,17,1
20110601|2011-03-01 10:00,1,17.02,17.04,17.02,17.04,5
20110601|2011-03-01 10:30,1,17.02,17.02,17.01,17.01,14
20110601|2011-03-01 11:00,1,17.04,17.08,17.04,17.08,12
20110601|2011-03-01 11:30,1,17.08,17.08,17.08,17.08,1
20110601|2011-03-01 12:00,1,17.05,17.05,17.05,17.05,2
20110601|2011-03-01 12:30,1,17.05,17.05,17.05,17.05,5
20110601|2011-03-01 13:30,1,17.05,17.05,17.05,17.05,5
20110601|2011-03-01 14:00,1,17.03,17.03,17.03,17.03,1
20110601|2011-03-01 14:30,1,17.02,17.02,17.02,17.02,3
20110601|2011-03-01 17:00,2,17.07,17.07,17.07,17.07,2
20110601|2011-03-02 08:00,2,17.03,17.03,17.03,17.03,2
20110601|2011-03-02 08:30,2,17.05,17.05,17.05,17.05,1
20110601|2011-03-02 09:30,2,17.05,17.05,17.05,17.05,1
20110601|2011-03-02 10:00,2,17.04,17.04,17.04,17.04,1
20110601|2011-03-02 10:30,2,17.01,17.01,16.99,16.99,10
20110601|2011-03-02 11:00,2,16.99,16.99,16.99,16.99,1
20110601|2011-03-02 12:30,2,16.97,16.97,16.9,16.9,36
20110601|2011-03-02 13:00,2,16.93,16.93,16.85,16.89,8
20110601|2011-03-02 13:30,2,16.9,16.9,16.9,16.9,3
20110601|2011-03-02 14:00,2,16.91,16.94,16.91,16.94,4
20110601|2011-03-03 08:00,3,16.9,16.9,16.9,16.9,5
20110601|2011-03-03 09:00,3,16.93,16.99,16.89,16.99,8
20110601|2011-03-03 09:30,3,17,17,17,17,13
20110601|2011-03-03 10:00,3,17,17.02,17,17.02,14
20110601|2011-03-03 10:30,3,17.02,17.06,17.02,17.04,13
20110601|2011-03-03 11:00,3,17.04,17.04,17.04,17.04,1
20110601|2011-03-03 12:00,3,17,17,17,17,6
20110601|2011-03-03 12:30,3,17,17,17,17,2
20110601|2011-03-03 13:00,3,17.03,17.03,17.03,17.03,13
20110601|2011-03-03 14:00,3,16.99,16.99,16.99,16.99,2
20110601|2011-03-03 15:30,3,17,17,17,17,6
20110601|2011-03-03 20:30,4,17.09,17.09,17.09,17.09,1
20110601|2011-03-04 07:30,4,17.04,17.04,16.96,16.98,9
20110601|2011-03-04 08:00,4,16.98,17,16.98,17,3
20110601|2011-03-04 09:00,4,17.03,17.09,17.03,17.09,10
20110601|2011-03-04 10:00,4,17.06,17.09,17.06,17.09,7
20110601|2011-03-04 10:30,4,17.09,17.14,17.07,17.09,19
20110601|2011-03-04 11:00,4,17.05,17.05,17,17.05,86
20110601|2011-03-04 11:30,4,17.04,17.05,17,17.05,10
20110601|2011-03-04 12:00,4,17.05,17.05,16.98,17,33
20110601|2011-03-04 12:30,4,17,17.01,16.95,16.95,26
20110601|2011-03-04 13:00,4,16.95,17.02,16.95,17.02,4
20110601|2011-03-04 13:30,4,17.01,17.01,17.01,17.01,1
20110601|2011-03-06 17:00,7,17.03,17.08,17.03,17.08,3
20110601|2011-03-06 17:30,7,17.09,17.1,17.05,17.05,17
20110601|2011-03-06 18:00,7,17.05,17.08,17.05,17.08,14
20110601|2011-03-06 18:30,7,17.1,17.1,17.1,17.1,4
20110601|2011-03-06 19:30,7,17.13,17.13,17.09,17.13,3
20110601|2011-03-06 20:00,7,17.1,17.13,17.1,17.13,2
20110601|2011-03-06 20:30,7,17.14,17.15,17.14,17.15,37
20110601|2011-03-06 21:00,7,17.16,17.16,17.16,17.16,1
20110601|2011-03-07 05:30,7,17.13,17.13,17.13,17.13,4
20110601|2011-03-07 07:00,7,17.16,17.16,17.16,17.16,4
20110601|2011-03-07 07:30,7,17.16,17.23,17.13,17.2,8
20110601|2011-03-07 08:00,7,17.12,17.12,17.12,17.12,1
20110601|2011-03-07 09:00,7,17.15,17.2,17.15,17.2,4
20110601|2011-03-07 09:30,7,17.15,17.15,17.07,17.07,34
20110601|2011-03-07 10:00,7,17.05,17.05,17.05,17.05,1
20110601|2011-03-07 10:30,7,17,17.04,16.91,17,59
20110601|2011-03-07 11:00,7,17,17.06,17,17.06,2
20110601|2011-03-07 12:00,7,17,17,16.96,16.98,4
20110601|2011-03-07 12:30,7,16.98,16.98,16.98,16.98,3
20110601|2011-03-07 13:00,7,16.98,16.98,16.94,16.94,43
20110601|2011-03-07 13:30,7,16.94,16.94,16.94,16.94,1
20110601|2011-03-07 15:00,7,16.94,16.94,16.94,16.94,2
20110601|2011-03-07 17:00,8,16.96,17.07,16.96,17.07,5
20110601|2011-03-08 04:00,8,17.09,17.09,17.09,17.09,1
20110601|2011-03-08 08:30,8,17,17,17,17,4
20110601|2011-03-08 09:00,8,16.96,16.96,16.96,16.96,1
20110601|2011-03-08 09:30,8,16.97,16.99,16.97,16.98,7
20110601|2011-03-08 10:00,8,16.96,16.96,16.9,16.9,31
20110601|2011-03-08 10:30,8,16.9,16.9,16.76,16.8,37
20110601|2011-03-08 11:00,8,16.74,16.84,16.65,16.84,18
20110601|2011-03-08 11:30,8,16.83,16.84,16.73,16.76,23
20110601|2011-03-08 12:00,8,16.77,16.8,16.77,16.8,11
20110601|2011-03-08 12:30,8,16.77,16.77,16.77,16.77,11
20110601|2011-03-08 13:00,8,16.76,16.76,16.68,16.68,72
20110601|2011-03-08 13:30,8,16.68,16.68,16.62,16.62,8
20110601|2011-03-08 15:00,8,16.63,16.63,16.62,16.62,2
20110601|2011-03-08 15:30,8,16.66,16.66,16.66,16.66,1
20110601|2011-03-08 17:00,9,16.65,16.65,16.65,16.65,5
20110601|2011-03-08 18:00,9,16.59,16.59,16.5,16.5,31
20110601|2011-03-08 18:30,9,16.6,16.6,16.6,16.6,1
20110601|2011-03-09 07:00,9,16.57,16.57,16.57,16.57,2
20110601|2011-03-09 07:30,9,16.5,16.5,16.5,16.5,8
20110601|2011-03-09 08:00,9,16.51,16.51,16.5,16.5,3
20110601|2011-03-09 08:30,9,16.63,16.65,16.63,16.64,4
20110601|2011-03-09 09:00,9,16.6,16.65,16.6,16.65,19
20110601|2011-03-09 09:30,9,16.67,16.7,16.67,16.7,15
20110601|2011-03-09 10:00,9,16.75,16.75,16.75,16.75,1
20110601|2011-03-09 10:30,9,16.75,16.93,16.72,16.9,14
20110601|2011-03-09 11:30,9,16.89,16.9,16.89,16.9,7
20110601|2011-03-09 12:30,9,16.9,16.9,16.9,16.9,2
20110601|2011-03-09 13:30,9,16.85,16.85,16.85,16.85,12
20110601|2011-03-09 15:30,9,16.84,16.84,16.84,16.84,1
20110601|2011-03-09 19:30,10,16.9,16.9,16.9,16.9,1
20110601|2011-03-09 20:00,10,16.9,16.9,16.9,16.9,8
20110601|2011-03-09 20:30,10,16.98,16.98,16.98,16.98,1
20110601|2011-03-10 07:30,10,16.9,16.9,16.9,16.9,1
20110601|2011-03-10 08:30,10,16.91,16.91,16.82,16.82,7
20110601|2011-03-10 09:00,10,16.82,16.86,16.75,16.83,19
20110601|2011-03-10 09:30,10,16.84,16.84,16.63,16.63,72
20110601|2011-03-10 10:00,10,16.69,16.69,16.57,16.58,18
20110601|2011-03-10 10:30,10,16.6,16.72,16.55,16.65,58
20110601|2011-03-10 11:00,10,16.6,16.66,16.6,16.66,2
20110601|2011-03-10 11:30,10,16.69,16.7,16.65,16.65,5
20110601|2011-03-10 12:30,10,16.65,16.65,16.65,16.65,8
20110601|2011-03-10 13:00,10,16.66,16.67,16.62,16.62,8
20110601|2011-03-10 15:00,10,16.67,16.67,16.67,16.67,2
20110601|2011-03-10 17:00,11,16.7,16.74,16.7,16.74,5
20110601|2011-03-11 07:30,11,16.61,16.61,16.61,16.61,3
20110601|2011-03-11 08:00,11,16.66,16.66,16.66,16.66,11
20110601|2011-03-11 09:00,11,16.62,16.62,16.56,16.56,37
20110601|2011-03-11 09:30,11,16.56,16.66,16.56,16.62,41
20110601|2011-03-11 10:00,11,16.6,16.61,16.53,16.53,26
20110601|2011-03-11 10:30,11,16.5,16.63,16.41,16.52,63
20110601|2011-03-11 11:00,11,16.5,16.5,16.3,16.4,28
20110601|2011-03-11 11:30,11,16.33,16.56,16.33,16.52,13
20110601|2011-03-11 12:00,11,16.46,16.46,16.36,16.36,7
20110601|2011-03-11 12:30,11,16.36,16.43,16.3,16.4,40
20110601|2011-03-11 13:00,11,16.4,16.4,16.4,16.4,4
20110601|2011-03-13 20:00,14,16.37,16.37,16.37,16.37,1
20110601|2011-03-14 08:00,14,16.48,16.48,16.48,16.48,1
20110601|2011-03-14 09:00,14,16.47,16.57,16.47,16.55,13
20110601|2011-03-14 09:30,14,16.58,16.58,16.55,16.55,7
20110601|2011-03-14 10:00,14,16.53,16.53,16.41,16.41,28
20110601|2011-03-14 10:30,14,16.39,16.4,16.04,16.04,98
20110601|2011-03-14 11:00,14,16.04,16.04,15.65,15.65,195
20110601|2011-03-14 11:30,14,15.72,15.8,15.7,15.8,28
20110601|2011-03-14 12:00,14,15.8,15.93,15.8,15.9,36
20110601|2011-03-14 12:30,14,15.96,16.05,15.96,16.04,23
20110601|2011-03-14 13:00,14,16.01,16.1,15.95,16.1,58
20110601|2011-03-14 13:30,14,16.05,16.05,16.05,16.05,1
20110601|2011-03-14 14:00,14,16.01,16.01,15.93,15.93,24
20110601|2011-03-14 14:30,14,15.95,15.95,15.9,15.9,66
20110601|2011-03-14 15:00,14,15.9,15.94,15.86,15.94,5
20110601|2011-03-14 15:30,14,15.88,15.88,15.88,15.88,4
20110601|2011-03-14 17:00,15,15.95,15.95,15.95,15.95,1
20110601|2011-03-14 20:30,15,16,16.04,16,16.04,9
20110601|2011-03-15 05:00,15,15.95,15.95,15.95,15.95,1
20110601|2011-03-15 05:30,15,15.89,15.89,15.88,15.88,13
20110601|2011-03-15 07:00,15,15.95,15.95,15.95,15.95,2
20110601|2011-03-15 07:30,15,15.91,15.91,15.51,15.51,21
20110601|2011-03-15 08:00,15,15.75,15.85,15.75,15.85,4
20110601|2011-03-15 08:30,15,15.85,15.9,15.77,15.78,34
20110601|2011-03-15 09:00,15,15.78,15.78,15.65,15.65,86
20110601|2011-03-15 09:30,15,15.66,15.76,15.65,15.76,36
20110601|2011-03-15 10:00,15,15.76,15.89,15.76,15.87,10
20110601|2011-03-15 10:30,15,15.87,16.15,15.81,16.15,32
20110601|2011-03-15 11:00,15,16.16,16.26,16.02,16.02,16
20110601|2011-03-15 11:30,15,16,16,15.93,15.93,8
20110601|2011-03-15 12:00,15,15.93,15.95,15.92,15.92,13
20110601|2011-03-15 12:30,15,15.95,15.95,15.9,15.9,16
20110601|2011-03-15 13:00,15,15.85,15.85,15.85,15.85,27
20110601|2011-03-15 13:30,15,15.86,15.9,15.86,15.9,5
20110601|2011-03-15 15:30,15,15.95,15.98,15.95,15.98,11
20110601|2011-03-16 07:30,16,16.1,16.1,16,16,6
20110601|2011-03-16 09:00,16,16.04,16.04,15.94,15.94,29
20110601|2011-03-16 09:30,16,16.02,16.1,16,16.05,26
20110601|2011-03-16 10:00,16,16.01,16.1,16.01,16.1,6
20110601|2011-03-16 10:30,16,16.09,16.22,16,16.13,19
20110601|2011-03-16 11:00,16,16.12,16.13,16,16.05,57
20110601|2011-03-16 11:30,16,16.02,16.02,16,16.02,16
20110601|2011-03-16 12:00,16,16,16.1,16,16.05,40
20110601|2011-03-16 12:30,16,16,16.1,16,16.06,18
20110601|2011-03-16 13:00,16,16.03,16.06,15.99,15.99,14
20110601|2011-03-16 13:30,16,15.98,15.98,15.92,15.92,21
20110601|2011-03-16 14:00,16,15.92,15.92,15.9,15.92,18
20110601|2011-03-16 14:30,16,15.92,15.92,15.9,15.9,3
20110601|2011-03-16 15:30,16,15.98,15.98,15.98,15.98,1
20110601|2011-03-16 17:00,17,16.04,16.04,16.02,16.02,4
20110601|2011-03-17 05:00,17,15.98,15.98,15.98,15.98,1
20110601|2011-03-17 07:00,17,15.95,15.95,15.93,15.93,2
20110601|2011-03-17 07:30,17,16.03,16.03,16.03,16.03,3
20110601|2011-03-17 10:00,17,16.02,16.05,16,16,5
20110601|2011-03-17 10:30,17,15.98,16.22,15.95,16.14,43
20110601|2011-03-17 11:00,17,16.21,16.49,16.14,16.49,75
20110601|2011-03-17 11:30,17,16.45,16.45,16.22,16.22,13
20110601|2011-03-17 12:00,17,16.27,16.28,16.27,16.28,4
20110601|2011-03-17 12:30,17,16.35,16.35,16.35,16.35,1
20110601|2011-03-17 13:00,17,16.45,16.45,16.45,16.45,1
20110601|2011-03-17 14:00,17,16.4,16.4,16.4,16.4,2
20110601|2011-03-17 14:30,17,16.4,16.4,16.4,16.4,3
20110601|2011-03-17 15:30,17,16.45,16.45,16.45,16.45,3
20110601|2011-03-17 18:30,18,16.55,16.55,16.55,16.55,5
20110601|2011-03-17 19:30,18,16.6,16.6,16.6,16.6,2
20110601|2011-03-17 22:00,18,16.6,16.6,16.6,16.6,1
20110601|2011-03-18 08:00,18,16.47,16.47,16.47,16.47,1
20110601|2011-03-18 09:00,18,16.56,16.85,16.56,16.83,34
20110601|2011-03-18 09:30,18,16.8,16.9,16.76,16.76,33
20110601|2011-03-18 10:00,18,16.81,16.85,16.8,16.85,31
20110601|2011-03-18 10:30,18,16.77,16.8,16.5,16.7,21
20110601|2011-03-18 11:00,18,16.71,16.83,16.67,16.83,27
20110601|2011-03-18 12:00,18,16.75,16.82,16.75,16.82,2
20110601|2011-03-18 12:30,18,16.7,16.7,16.45,16.63,29
20110601|2011-03-18 13:00,18,16.51,16.55,16.45,16.46,32
20110601|2011-03-18 13:30,18,16.46,16.46,16.46,16.46,1
20110601|2011-03-20 17:00,21,16.5,16.5,16.5,16.5,1
20110601|2011-03-20 18:30,21,16.55,16.55,16.55,16.55,3
20110601|2011-03-20 19:00,21,16.55,16.61,16.55,16.61,3
20110601|2011-03-20 21:30,21,16.53,16.53,16.53,16.53,1
20110601|2011-03-20 22:00,21,16.49,16.49,16.49,16.49,5
20110601|2011-03-21 06:00,21,16.54,16.54,16.54,16.54,1
20110601|2011-03-21 08:00,21,16.5,16.5,16.49,16.49,40
20110601|2011-03-21 08:30,21,16.49,16.49,16.45,16.45,13
20110601|2011-03-21 09:00,21,16.45,16.45,16.41,16.41,8
20110601|2011-03-21 09:30,21,16.36,16.36,16.32,16.35,6
20110601|2011-03-21 10:00,21,16.35,16.37,16.35,16.35,13
20110601|2011-03-21 10:30,21,16.35,16.53,16.18,16.53,66
20110601|2011-03-21 11:00,21,16.41,16.41,16.39,16.41,9
20110601|2011-03-21 11:30,21,16.42,16.42,16.42,16.42,2
20110601|2011-03-21 12:00,21,16.42,16.45,16.4,16.4,16
20110601|2011-03-21 12:30,21,16.44,16.44,16.44,16.44,1
20110601|2011-03-21 13:00,21,16.44,16.5,16.44,16.5,9
20110601|2011-03-22 07:00,22,16.45,16.45,16.45,16.45,1
20110601|2011-03-22 07:30,22,16.42,16.42,16.42,16.42,1
20110601|2011-03-22 08:00,22,16.45,16.45,16.45,16.45,1
20110601|2011-03-22 09:30,22,16.38,16.38,16.25,16.26,39
20110601|2011-03-22 10:00,22,16.29,16.39,16.29,16.39,26
20110601|2011-03-22 10:30,22,16.37,16.44,16.31,16.35,38
20110601|2011-03-22 11:00,22,16.33,16.33,16.21,16.32,32
20110601|2011-03-22 11:30,22,16.32,16.32,16.31,16.32,21
20110601|2011-03-22 12:00,22,16.31,16.37,16.31,16.37,22
20110601|2011-03-22 12:30,22,16.38,16.39,16.38,16.39,2
20110601|2011-03-22 13:00,22,16.3,16.3,16.3,16.3,2
20110601|2011-03-22 13:30,22,16.3,16.4,16.3,16.4,19
20110601|2011-03-22 14:00,22,16.43,16.43,16.43,16.43,8
20110601|2011-03-22 14:30,22,16.43,16.45,16.43,16.45,7
20110601|2011-03-22 15:30,22,16.45,16.45,16.45,16.45,1
20110601|2011-03-22 17:30,23,16.49,16.49,16.43,16.43,2
20110601|2011-03-22 18:00,23,16.44,16.44,16.44,16.44,1
20110601|2011-03-22 18:30,23,16.44,16.44,16.41,16.41,2
20110601|2011-03-23 08:30,23,16.49,16.52,16.49,16.52,5
20110601|2011-03-23 09:00,23,16.52,16.52,16.49,16.5,13
20110601|2011-03-23 09:30,23,16.5,16.5,16.46,16.46,49
20110601|2011-03-23 10:00,23,16.46,16.59,16.46,16.54,14
20110601|2011-03-23 10:30,23,16.51,16.51,16.4,16.4,11
20110601|2011-03-23 11:00,23,16.38,16.41,16.38,16.41,7
20110601|2011-03-23 11:30,23,16.39,16.39,16.38,16.38,7
20110601|2011-03-23 12:00,23,16.38,16.38,16.38,16.38,23
20110601|2011-03-23 13:00,23,16.5,16.5,16.43,16.43,6
20110601|2011-03-24 07:30,24,16.38,16.38,16.38,16.38,2
20110601|2011-03-24 08:30,24,16.47,16.48,16.47,16.48,2
20110601|2011-03-24 09:30,24,16.48,16.48,16.48,16.48,5
20110601|2011-03-24 10:00,24,16.43,16.43,16.42,16.42,4
20110601|2011-03-24 10:30,24,16.43,16.55,16.41,16.55,34
20110601|2011-03-24 11:00,24,16.59,16.79,16.59,16.73,38
20110601|2011-03-24 11:30,24,16.74,16.84,16.69,16.73,25
20110601|2011-03-24 12:00,24,16.7,16.72,16.66,16.72,5
20110601|2011-03-24 12:30,24,16.72,16.76,16.72,16.76,13
20110601|2011-03-24 13:00,24,16.79,16.8,16.73,16.8,11
20110601|2011-03-24 14:00,24,16.8,16.8,16.73,16.73,2
20110601|2011-03-24 15:30,24,16.73,16.73,16.73,16.73,1
20110601|2011-03-24 17:00,25,16.79,16.86,16.79,16.86,3
20110601|2011-03-24 19:00,25,16.8,16.8,16.8,16.8,1
20110601|2011-03-24 20:00,25,16.8,16.8,16.8,16.8,5
20110601|2011-03-25 07:30,25,16.8,16.84,16.75,16.84,7
20110601|2011-03-25 08:00,25,16.75,16.8,16.75,16.8,3
20110601|2011-03-25 08:30,25,16.78,16.8,16.75,16.75,4
20110601|2011-03-25 09:00,25,16.73,16.76,16.7,16.76,13
20110601|2011-03-25 09:30,25,16.76,16.76,16.76,16.76,1
20110601|2011-03-25 10:00,25,16.77,16.81,16.76,16.76,8
20110601|2011-03-25 10:30,25,16.78,17,16.76,16.91,47
20110601|2011-03-25 11:00,25,16.92,17.2,16.92,17.11,93
20110601|2011-03-25 11:30,25,17.15,17.18,17.11,17.18,12
20110601|2011-03-25 12:00,25,17.2,17.34,17.2,17.24,37
20110601|2011-03-25 12:30,25,17.22,17.22,17.2,17.2,4
20110601|2011-03-25 13:00,25,17.15,17.15,17.12,17.12,13
20110601|2011-03-25 13:30,25,17.14,17.15,17.14,17.15,17
20110601|2011-03-27 18:00,28,17.15,17.15,17.15,17.15,2
20110601|2011-03-27 18:30,28,17.15,17.15,17.15,17.15,1
20110601|2011-03-28 08:30,28,17.08,17.08,17,17,5
20110601|2011-03-28 09:00,28,17,17,16.71,16.82,62
20110601|2011-03-28 09:30,28,16.81,16.95,16.81,16.95,6
20110601|2011-03-28 10:00,28,16.92,17.05,16.92,17.05,40
20110601|2011-03-28 10:30,28,17.05,17.4,16.97,17.4,91
20110601|2011-03-28 11:00,28,17.44,17.49,17.4,17.4,35
20110601|2011-03-28 11:30,28,17.38,17.38,17.35,17.35,15
20110601|2011-03-28 12:00,28,17.35,17.4,17.32,17.32,18
20110601|2011-03-28 12:30,28,17.32,17.32,17.2,17.3,14
20110601|2011-03-28 13:00,28,17.31,17.34,17.24,17.34,12
20110601|2011-03-28 13:30,28,17.31,17.31,17.31,17.31,4
20110601|2011-03-28 14:00,28,17.3,17.3,17.3,17.3,1
20110601|2011-03-28 14:30,28,17.3,17.3,17.3,17.3,1
20110601|2011-03-28 15:00,28,17.31,17.31,17.31,17.31,1
20110601|2011-03-28 15:30,28,17.3,17.3,17.3,17.3,6
20110601|2011-03-28 18:30,29,17.25,17.25,17.25,17.25,1
20110601|2011-03-29 07:00,29,17.28,17.28,17.28,17.28,1
20110601|2011-03-29 07:30,29,17.25,17.25,17.25,17.25,2
20110601|2011-03-29 08:30,29,17.24,17.24,17.21,17.21,2
20110601|2011-03-29 09:00,29,17.19,17.22,17.11,17.22,8
20110601|2011-03-29 09:30,29,17.24,17.26,17.19,17.26,30
20110601|2011-03-29 10:00,29,17.28,17.28,17.24,17.28,11
20110601|2011-03-29 10:30,29,17.27,17.27,16.75,16.92,63
20110601|2011-03-29 11:00,29,16.85,16.86,16.85,16.85,102
20110601|2011-03-29 11:30,29,16.86,16.86,16.85,16.85,41
20110601|2011-03-29 12:00,29,16.85,16.87,16.85,16.87,16
20110601|2011-03-29 13:00,29,16.87,16.9,16.86,16.86,9
20110601|2011-03-29 14:30,29,16.87,16.87,16.85,16.85,26
20110601|2011-03-29 15:00,29,16.85,16.85,16.84,16.84,38
20110601|2011-03-29 15:30,29,16.84,16.84,16.84,16.84,8
20110601|2011-03-29 17:00,30,16.86,16.86,16.78,16.78,17
20110601|2011-03-29 19:30,30,16.78,16.78,16.78,16.78,11
20110601|2011-03-30 02:00,30,16.78,16.78,16.78,16.78,5
20110601|2011-03-30 08:30,30,16.79,16.79,16.78,16.78,7
20110601|2011-03-30 09:00,30,16.76,16.78,16.66,16.68,17
20110601|2011-03-30 09:30,30,16.7,16.73,16.68,16.71,23
20110601|2011-03-30 10:00,30,16.69,16.73,16.69,16.7,14
20110601|2011-03-30 10:30,30,16.73,16.74,16.62,16.74,24
20110601|2011-03-30 11:00,30,16.74,16.74,16.74,16.74,1
20110601|2011-03-30 11:30,30,16.7,16.7,16.7,16.7,1
20110601|2011-03-30 13:30,30,16.7,16.7,16.7,16.7,3
20110601|2011-03-30 14:00,30,16.74,16.74,16.7,16.7,5
20110601|2011-03-31 07:00,31,16.65,16.65,16.65,16.65,1
20110601|2011-03-31 08:00,31,16.65,16.7,16.65,16.7,3
20110601|2011-03-31 08:30,31,16.7,16.74,16.7,16.74,12
20110601|2011-03-31 09:00,31,16.73,16.8,16.73,16.8,3
20110601|2011-03-31 09:30,31,16.8,16.85,16.8,16.85,3
20110601|2011-03-31 10:00,31,16.88,16.88,16.8,16.85,15
20110601|2011-03-31 10:30,31,16.85,16.89,16.72,16.8,10
20110601|2011-03-31 13:00,31,16.88,16.88,16.86,16.86,8
20110601|2011-03-31 13:30,31,16.85,16.85,16.85,16.85,5
20110601|2011-03-31 14:00,31,16.85,16.85,16.85,16.85,8
20110601|2011-03-31 14:30,31,16.89,16.9,16.89,16.9,3
20110601|2011-03-31 15:00,31,16.84,16.84,16.72,16.8,13
20110601|2011-03-31 15:30,31,16.89,16.89,16.89,16.89,2
20110601|2011-03-31 17:00,1,16.77,16.77,16.77,16.77,1
20110601|2011-04-01 06:30,1,16.87,16.97,16.87,16.97,3
20110601|2011-04-01 08:30,1,16.85,16.85,16.85,16.85,1
20110601|2011-04-01 09:00,1,16.96,17.07,16.96,17.07,12
20110601|2011-04-01 09:30,1,17.05,17.05,17.05,17.05,23
20110601|2011-04-01 10:00,1,17.05,17.05,17,17,8
20110601|2011-04-01 10:30,1,16.99,16.99,16.8,16.85,8
20110601|2011-04-01 11:00,1,16.78,16.83,16.78,16.83,3
20110601|2011-04-01 12:00,1,16.79,16.79,16.67,16.67,7
20110601|2011-04-01 12:30,1,16.67,16.67,16.67,16.67,2
20110601|2011-04-01 13:00,1,16.72,16.72,16.67,16.67,8
20110601|2011-04-01 13:30,1,16.64,16.64,16.64,16.64,1
20110601|2011-04-03 17:00,4,16.62,16.62,16.6,16.6,7
20110601|2011-04-03 20:00,4,16.62,16.62,16.62,16.62,1
20110601|2011-04-04 07:00,4,16.64,16.64,16.64,16.64,1
20110601|2011-04-04 07:30,4,16.65,16.65,16.64,16.64,6
20110601|2011-04-04 08:00,4,16.64,16.64,16.64,16.64,3
20110601|2011-04-04 08:30,4,16.65,16.65,16.65,16.65,3
20110601|2011-04-04 09:00,4,16.62,16.62,16.49,16.49,35
20110601|2011-04-04 09:30,4,16.5,16.6,16.47,16.6,12
20110601|2011-04-04 10:00,4,16.59,16.6,16.53,16.53,25
20110601|2011-04-04 10:30,4,16.55,16.58,16.47,16.5,43
20110601|2011-04-04 11:00,4,16.55,16.55,16.47,16.5,36
20110601|2011-04-04 11:30,4,16.5,16.5,16.5,16.5,1
20110601|2011-04-04 12:30,4,16.47,16.51,16.45,16.45,8
20110601|2011-04-04 13:00,4,16.49,16.49,16.47,16.47,3
20110601|2011-04-04 13:30,4,16.45,16.45,16.45,16.45,1
20110601|2011-04-04 14:30,4,16.45,16.45,16.45,16.45,3
20110601|2011-04-04 15:00,4,16.45,16.45,16.45,16.45,15
20110601|2011-04-04 15:30,4,16.45,16.45,16.45,16.45,18
20110601|2011-04-04 18:30,5,16.41,16.41,16.41,16.41,2
20110601|2011-04-04 19:00,5,16.4,16.4,16.4,16.4,1
20110601|2011-04-04 20:30,5,16.38,16.38,16.38,16.38,1
20110601|2011-04-04 21:00,5,16.36,16.4,16.35,16.4,18
20110601|2011-04-05 04:30,5,16.36,16.36,16.36,16.36,1
20110601|2011-04-05 07:00,5,16.43,16.43,16.43,16.43,1
20110601|2011-04-05 08:30,5,16.42,16.44,16.42,16.44,4
20110601|2011-04-05 09:00,5,16.37,16.45,16.35,16.45,42
20110601|2011-04-05 10:00,5,16.49,16.49,16.45,16.45,5
20110601|2011-04-05 10:30,5,16.48,16.65,16.43,16.65,51
20110601|2011-04-05 11:00,5,16.65,16.65,16.63,16.63,5
20110601|2011-04-05 11:30,5,16.63,16.63,16.63,16.63,2
20110601|2011-04-05 12:00,5,16.67,16.73,16.67,16.69,19
20110601|2011-04-05 12:30,5,16.64,16.64,16.55,16.55,8
20110601|2011-04-05 13:00,5,16.55,16.55,16.45,16.45,20
20110601|2011-04-05 15:00,5,16.52,16.52,16.48,16.48,2
20110601|2011-04-05 17:30,6,16.6,16.6,16.6,16.6,1
20110601|2011-04-06 08:00,6,16.47,16.56,16.47,16.56,2
20110601|2011-04-06 09:00,6,16.57,16.58,16.56,16.58,7
20110601|2011-04-06 09:30,6,16.56,16.56,16.56,16.56,7
20110601|2011-04-06 10:00,6,16.58,16.68,16.58,16.65,50
20110601|2011-04-06 10:30,6,16.65,16.71,16.56,16.65,67
20110601|2011-04-06 11:00,6,16.67,16.72,16.6,16.61,28
20110601|2011-04-06 11:30,6,16.67,16.67,16.67,16.67,3
20110601|2011-04-06 12:00,6,16.65,16.69,16.65,16.69,13
20110601|2011-04-06 12:30,6,16.66,16.66,16.63,16.65,16
20110601|2011-04-06 13:00,6,16.65,16.66,16.65,16.66,44
20110601|2011-04-06 13:30,6,16.7,16.7,16.7,16.7,2
20110601|2011-04-06 15:00,6,16.68,16.68,16.68,16.68,1
20110601|2011-04-07 05:00,7,16.68,16.68,16.68,16.68,1
20110601|2011-04-07 07:00,7,16.69,16.69,16.69,16.69,1
20110601|2011-04-07 07:30,7,16.75,16.75,16.75,16.75,5
20110601|2011-04-07 08:00,7,16.7,16.7,16.7,16.7,1
20110601|2011-04-07 08:30,7,16.75,16.84,16.75,16.8,19
20110601|2011-04-07 09:00,7,16.76,16.8,16.75,16.8,8
20110601|2011-04-07 09:30,7,16.84,16.98,16.82,16.85,29
20110601|2011-04-07 10:00,7,16.87,16.9,16.87,16.9,4
20110601|2011-04-07 10:30,7,16.9,16.95,16.75,16.85,56
20110601|2011-04-07 11:00,7,16.9,16.94,16.9,16.94,4
20110601|2011-04-07 11:30,7,16.95,16.95,16.95,16.95,8
20110601|2011-04-07 12:00,7,16.91,16.91,16.9,16.9,13
20110601|2011-04-07 13:00,7,16.94,16.95,16.88,16.88,12
20110601|2011-04-07 13:30,7,16.88,16.88,16.86,16.86,2
20110601|2011-04-07 14:00,7,16.93,16.94,16.93,16.93,4
20110601|2011-04-07 15:00,7,16.98,17,16.98,17,5
20110601|2011-04-07 19:30,8,17,17,17,17,12
20110601|2011-04-07 20:30,8,17,17,17,17,2
20110601|2011-04-08 07:00,8,16.95,16.95,16.95,16.95,1
20110601|2011-04-08 07:30,8,16.95,17,16.95,17,3
20110601|2011-04-08 08:00,8,16.96,17.1,16.96,17.1,3
20110601|2011-04-08 08:30,8,17.1,17.1,17.05,17.05,3
20110601|2011-04-08 09:00,8,17.02,17.02,16.96,16.96,9
20110601|2011-04-08 09:30,8,16.98,16.98,16.98,16.98,5
20110601|2011-04-08 10:00,8,16.99,17.05,16.99,16.99,3
20110601|2011-04-08 10:30,8,17,17.3,17,17.2,78
20110601|2011-04-08 11:00,8,17.2,17.35,17.2,17.3,29
20110601|2011-04-08 11:30,8,17.3,17.35,17.2,17.31,32
20110601|2011-04-08 12:00,8,17.3,17.3,17.3,17.3,6
20110601|2011-04-08 12:30,8,17.3,17.3,17.29,17.29,3
20110601|2011-04-08 13:00,8,17.33,17.34,17.29,17.34,6
20110601|2011-04-10 17:00,11,17.34,17.34,17.33,17.33,22
20110601|2011-04-10 17:30,11,17.33,17.33,17.33,17.33,1
20110601|2011-04-10 18:30,11,17.33,17.33,17.33,17.33,1
20110601|2011-04-10 20:30,11,17.33,17.33,17.33,17.33,1
20110601|2011-04-10 21:00,11,17.33,17.33,17.33,17.33,4
20110601|2011-04-11 02:30,11,17.34,17.34,17.34,17.34,1
20110601|2011-04-11 05:30,11,17.33,17.33,17.33,17.33,1
20110601|2011-04-11 06:00,11,17.33,17.33,17.33,17.33,1
20110601|2011-04-11 07:00,11,17.35,17.35,17.35,17.35,1
20110601|2011-04-11 07:30,11,17.35,17.35,17.35,17.35,1
20110601|2011-04-11 08:30,11,17.38,17.42,17.38,17.42,7
20110601|2011-04-11 09:00,11,17.5,17.55,17.45,17.45,10
20110601|2011-04-11 09:30,11,17.43,17.46,17.43,17.45,6
20110601|2011-04-11 10:00,11,17.45,17.45,17.44,17.44,7
20110601|2011-04-11 10:30,11,17.45,17.62,17.45,17.62,54
20110601|2011-04-11 11:00,11,17.62,17.74,17.62,17.7,42
20110601|2011-04-11 11:30,11,17.7,17.7,17.65,17.65,5
20110601|2011-04-11 12:00,11,17.68,17.68,17.64,17.64,4
20110601|2011-04-11 12:30,11,17.65,17.65,17.64,17.64,3
20110601|2011-04-11 13:00,11,17.68,17.68,17.64,17.65,7
20110601|2011-04-11 13:30,11,17.65,17.65,17.65,17.65,1
20110601|2011-04-11 14:00,11,17.65,17.65,17.64,17.64,5
20110601|2011-04-11 14:30,11,17.6,17.6,17.6,17.6,1
20110601|2011-04-11 15:30,11,17.62,17.62,17.62,17.62,4
20110601|2011-04-11 17:00,12,17.75,17.75,17.75,17.75,1
20110601|2011-04-11 18:30,12,17.75,17.75,17.75,17.75,1
20110601|2011-04-11 21:30,12,17.69,17.69,17.67,17.67,5
20110601|2011-04-11 22:00,12,17.64,17.64,17.64,17.64,1
20110601|2011-04-12 06:30,12,17.71,17.71,17.71,17.71,1
20110601|2011-04-12 07:00,12,17.72,17.72,17.72,17.72,1
20110601|2011-04-12 07:30,12,17.7,17.7,17.7,17.7,1
20110601|2011-04-12 08:00,12,17.67,17.69,17.65,17.65,7
20110601|2011-04-12 08:30,12,17.65,17.65,17.65,17.65,8
20110601|2011-04-12 09:00,12,17.64,17.7,17.63,17.68,36
20110601|2011-04-12 09:30,12,17.68,17.71,17.6,17.6,23
20110601|2011-04-12 10:00,12,17.64,17.65,17.57,17.65,32
20110601|2011-04-12 10:30,12,17.65,17.7,17.58,17.7,22
20110601|2011-04-12 11:00,12,17.65,17.65,17.63,17.64,4
20110601|2011-04-12 12:30,12,17.65,17.65,17.65,17.65,1
20110601|2011-04-12 13:00,12,17.64,17.64,17.64,17.64,3
20110601|2011-04-12 13:30,12,17.64,17.64,17.64,17.64,1
20110601|2011-04-12 15:00,12,17.54,17.54,17.5,17.5,3
20110601|2011-04-12 17:30,13,17.51,17.51,17.51,17.51,4
20110601|2011-04-12 18:00,13,17.5,17.5,17.45,17.45,6
20110601|2011-04-13 01:30,13,17.58,17.58,17.58,17.58,1
20110601|2011-04-13 02:00,13,17.59,17.59,17.59,17.59,1
20110601|2011-04-13 02:30,13,17.59,17.59,17.59,17.59,2
20110601|2011-04-13 04:00,13,17.59,17.59,17.59,17.59,3
20110601|2011-04-13 07:00,13,17.59,17.59,17.59,17.59,4
20110601|2011-04-13 07:30,13,17.59,17.59,17.59,17.59,30
20110601|2011-04-13 08:00,13,17.61,17.61,17.61,17.61,1
20110601|2011-04-13 09:00,13,17.6,17.6,17.59,17.6,4
20110601|2011-04-13 09:30,13,17.6,17.6,17.6,17.6,8
20110601|2011-04-13 10:00,13,17.6,17.6,17.59,17.59,3
20110601|2011-04-13 10:30,13,17.6,17.67,17.6,17.61,24
20110601|2011-04-13 11:00,13,17.6,17.63,17.6,17.63,4
20110601|2011-04-13 11:30,13,17.6,17.6,17.59,17.59,30
20110601|2011-04-13 12:00,13,17.59,17.59,17.52,17.54,13
20110601|2011-04-13 12:30,13,17.55,17.55,17.54,17.54,8
20110601|2011-04-13 13:00,13,17.52,17.52,17.51,17.51,3
20110601|2011-04-13 13:30,13,17.55,17.56,17.55,17.56,2
20110601|2011-04-13 15:00,13,17.53,17.53,17.53,17.53,1
20110601|2011-04-13 17:00,14,17.55,17.55,17.55,17.55,1
20110601|2011-04-13 17:30,14,17.47,17.47,17.47,17.47,1
20110601|2011-04-13 18:00,14,17.46,17.46,17.46,17.46,1
20110601|2011-04-13 18:30,14,17.4,17.4,17.4,17.4,1
20110601|2011-04-13 20:30,14,17.53,17.53,17.44,17.44,3
20110601|2011-04-14 07:00,14,17.46,17.46,17.44,17.44,2
20110601|2011-04-14 07:30,14,17.5,17.5,17.5,17.5,1
20110601|2011-04-14 08:00,14,17.45,17.45,17.45,17.45,1
20110601|2011-04-14 08:30,14,17.46,17.46,17.44,17.44,11
20110601|2011-04-14 09:00,14,17.45,17.45,17.45,17.45,3
20110601|2011-04-14 09:30,14,17.42,17.42,17.4,17.41,9
20110601|2011-04-14 10:00,14,17.45,17.45,17.41,17.41,13
20110601|2011-04-14 10:30,14,17.4,17.48,17.37,17.4,45
20110601|2011-04-14 11:00,14,17.44,17.44,17.4,17.4,3
20110601|2011-04-14 11:30,14,17.38,17.38,17.38,17.38,1
20110601|2011-04-14 12:00,14,17.37,17.37,17.37,17.37,2
20110601|2011-04-14 12:30,14,17.4,17.42,17.4,17.42,9
20110601|2011-04-14 13:00,14,17.44,17.45,17.43,17.45,11
20110601|2011-04-14 20:00,15,17.5,17.5,17.5,17.5,1
20110601|2011-04-14 22:00,15,17.45,17.45,17.45,17.45,1
20110601|2011-04-15 01:30,15,17.47,17.47,17.47,17.47,2
20110601|2011-04-15 07:30,15,17.44,17.44,17.4,17.4,7
20110601|2011-04-15 08:00,15,17.4,17.4,17.4,17.4,2
20110601|2011-04-15 08:30,15,17.48,17.48,17.4,17.4,2
20110601|2011-04-15 09:00,15,17.45,17.61,17.45,17.58,21
20110601|2011-04-15 09:30,15,17.59,17.6,17.59,17.6,2
20110601|2011-04-15 10:00,15,17.53,17.56,17.53,17.56,18
20110601|2011-04-15 10:30,15,17.54,17.54,17.42,17.5,43
20110601|2011-04-15 11:00,15,17.5,17.5,17.46,17.5,5
20110601|2011-04-15 11:30,15,17.46,17.46,17.41,17.41,25
20110601|2011-04-15 12:00,15,17.45,17.45,17.45,17.45,1
20110601|2011-04-15 12:30,15,17.42,17.42,17.42,17.42,1
20110601|2011-04-15 13:00,15,17.43,17.43,17.4,17.4,20
20110601|2011-04-17 17:00,18,17.52,17.52,17.52,17.52,2
20110601|2011-04-17 18:30,18,17.42,17.42,17.42,17.42,1
20110601|2011-04-18 08:30,18,17.4,17.4,17.4,17.4,2
20110601|2011-04-18 09:00,18,17.4,17.4,17.4,17.4,2
20110601|2011-04-18 09:30,18,17.33,17.33,17.31,17.32,15
20110601|2011-04-18 10:00,18,17.32,17.35,17.32,17.35,7
20110601|2011-04-18 10:30,18,17.35,17.35,16.95,16.95,66
20110601|2011-04-18 11:00,18,16.95,16.99,16.95,16.95,24
20110601|2011-04-18 11:30,18,16.97,16.97,16.97,16.97,2
20110601|2011-04-18 12:30,18,16.95,16.95,16.95,16.95,5
20110601|2011-04-18 13:00,18,16.95,16.95,16.93,16.93,12
20110601|2011-04-18 13:30,18,16.85,16.85,16.85,16.85,1
20110601|2011-04-18 14:00,18,16.93,16.93,16.9,16.9,3
20110601|2011-04-18 17:30,19,16.95,16.95,16.95,16.95,8
20110601|2011-04-19 08:30,19,16.94,16.94,16.94,16.94,1
20110601|2011-04-19 09:00,19,16.91,16.92,16.78,16.82,74
20110601|2011-04-19 09:30,19,16.82,16.95,16.82,16.95,31
20110601|2011-04-19 10:00,19,16.91,17.13,16.91,17.13,29
20110601|2011-04-19 10:30,19,17.05,17.05,16.87,16.91,17
20110601|2011-04-19 11:00,19,16.93,17,16.93,17,5
20110601|2011-04-19 11:30,19,16.96,17,16.94,16.97,11
20110601|2011-04-19 12:00,19,17,17,17,17,1
20110601|2011-04-19 12:30,19,17.02,17.1,17.02,17.05,22
20110601|2011-04-19 13:00,19,17.05,17.05,16.93,17,10
20110601|2011-04-19 14:00,19,17,17,17,17,1
20110601|2011-04-19 15:00,19,17.03,17.03,17.03,17.03,1
20110601|2011-04-19 15:30,19,17.01,17.03,17.01,17.03,38
20110601|2011-04-19 18:00,20,17.02,17.02,16.99,16.99,6
20110601|2011-04-19 18:30,20,16.99,16.99,16.99,16.99,4
20110601|2011-04-19 22:00,20,17,17,17,17,1
20110601|2011-04-20 06:00,20,17,17,17,17,9
20110601|2011-04-20 08:00,20,17.04,17.04,17.02,17.02,8
20110601|2011-04-20 08:30,20,17.04,17.04,17,17,2
20110601|2011-04-20 09:00,20,17.04,17.09,16.92,17.09,18
20110601|2011-04-20 09:30,20,17.09,17.1,17.06,17.09,12
20110601|2011-04-20 10:00,20,17.1,17.13,17.1,17.13,19
20110601|2011-04-20 10:30,20,17.09,17.25,17.08,17.13,52
20110601|2011-04-20 11:00,20,17.15,17.15,17.1,17.1,24
20110601|2011-04-20 11:30,20,17.09,17.09,17.09,17.09,1
20110601|2011-04-20 12:00,20,17.1,17.1,17.1,17.1,7
20110601|2011-04-20 12:30,20,17.12,17.12,17.12,17.12,2
20110601|2011-04-20 13:00,20,17.11,17.15,17.11,17.11,14
20110601|2011-04-20 13:30,20,17.11,17.11,17.11,17.11,4
20110601|2011-04-20 14:00,20,17.11,17.11,17.11,17.11,2
20110601|2011-04-20 14:30,20,17.09,17.09,17.08,17.08,6
20110601|2011-04-20 15:00,20,17.08,17.08,17.08,17.08,1
20110601|2011-04-20 15:30,20,17.09,17.1,17.09,17.09,7
20110601|2011-04-20 17:00,21,17.1,17.1,17.1,17.1,1
20110601|2011-04-20 17:30,21,17.12,17.12,17.12,17.12,1
20110601|2011-04-20 23:30,21,17.08,17.08,17.08,17.08,1
20110601|2011-04-21 07:00,21,17.1,17.1,17.1,17.1,1
20110601|2011-04-21 07:30,21,17.05,17.05,17.05,17.05,2
20110601|2011-04-21 08:00,21,17.05,17.05,17.05,17.05,2
20110601|2011-04-21 08:30,21,17.05,17.05,17.05,17.05,2
20110601|2011-04-21 09:00,21,17.05,17.05,17.05,17.05,2
20110601|2011-04-21 09:30,21,17.04,17.04,16.91,16.93,19
20110601|2011-04-21 10:00,21,16.95,16.95,16.91,16.91,21
20110601|2011-04-21 10:30,21,16.92,17.09,16.8,16.84,81
20110601|2011-04-21 11:00,21,16.84,16.98,16.8,16.98,35
20110601|2011-04-21 11:30,21,16.88,16.88,16.88,16.88,2
20110601|2011-04-21 12:00,21,16.93,16.97,16.93,16.93,8
20110601|2011-04-21 12:30,21,16.95,16.95,16.95,16.95,1
20110601|2011-04-21 13:00,21,16.93,16.93,16.88,16.88,6
20110601|2011-04-24 18:00,25,16.93,16.93,16.93,16.93,1
20110601|2011-04-24 23:30,25,16.9,16.9,16.9,16.9,1
20110601|2011-04-25 07:00,25,16.9,16.9,16.9,16.9,1
20110601|2011-04-25 08:00,25,16.93,16.93,16.93,16.93,5
20110601|2011-04-25 08:30,25,16.91,16.91,16.91,16.91,1
20110601|2011-04-25 09:30,25,16.92,16.92,16.89,16.89,6
20110601|2011-04-25 10:30,25,16.9,17.02,16.9,16.92,25
20110601|2011-04-25 11:00,25,16.91,16.91,16.91,16.91,1
20110601|2011-04-25 11:30,25,16.9,16.9,16.84,16.84,14
20110601|2011-04-25 12:00,25,16.84,16.84,16.84,16.84,15
20110601|2011-04-25 12:30,25,16.83,16.87,16.81,16.84,38
20110601|2011-04-25 13:00,25,16.84,16.93,16.84,16.89,23
20110601|2011-04-25 13:30,25,16.9,16.9,16.9,16.9,1
20110601|2011-04-25 14:00,25,16.93,16.95,16.93,16.95,7
20110601|2011-04-25 14:30,25,16.95,16.95,16.95,16.95,2
20110601|2011-04-25 15:00,25,16.98,16.98,16.98,16.98,3
20110601|2011-04-25 15:30,25,16.98,16.98,16.98,16.98,3
20110601|2011-04-25 20:00,26,16.96,16.96,16.96,16.96,5
20110601|2011-04-26 04:00,26,16.95,16.95,16.95,16.95,1
20110601|2011-04-26 06:30,26,16.95,16.95,16.95,16.95,1
20110601|2011-04-26 09:00,26,16.91,16.91,16.91,16.91,5
20110601|2011-04-26 09:30,26,16.9,16.91,16.85,16.91,47
20110601|2011-04-26 10:00,26,16.91,16.95,16.91,16.95,3
20110601|2011-04-26 10:30,26,16.94,17.2,16.94,17.11,86
20110601|2011-04-26 11:00,26,17.09,17.15,17.09,17.15,11
20110601|2011-04-26 12:00,26,17.12,17.15,17.12,17.15,6
20110601|2011-04-26 12:30,26,17.17,17.2,17.17,17.18,14
20110601|2011-04-26 13:00,26,17.18,17.2,17.18,17.2,5
20110601|2011-04-26 13:30,26,17.21,17.21,17.21,17.21,5
20110601|2011-04-26 14:00,26,17.21,17.21,17.2,17.2,2
20110601|2011-04-26 15:00,26,17.18,17.18,17.18,17.18,5
20110601|2011-04-26 18:00,27,17.2,17.2,17.2,17.2,3
20110601|2011-04-26 20:30,27,17.23,17.23,17.23,17.23,2
20110601|2011-04-26 21:30,27,17.24,17.24,17.24,17.24,1
20110601|2011-04-26 22:00,27,17.25,17.25,17.25,17.25,7
20110601|2011-04-26 23:00,27,17.28,17.28,17.28,17.28,1
20110601|2011-04-27 08:30,27,17.26,17.26,17.23,17.24,15
20110601|2011-04-27 09:00,27,17.24,17.27,17.23,17.27,9
20110601|2011-04-27 09:30,27,17.27,17.27,17.24,17.24,8
20110601|2011-04-27 10:00,27,17.24,17.24,17.2,17.2,15
20110601|2011-04-27 10:30,27,17.2,17.37,17.2,17.3,52
20110601|2011-04-27 11:00,27,17.39,17.39,17.28,17.39,16
20110601|2011-04-27 12:00,27,17.33,17.35,17.32,17.35,3
20110601|2011-04-27 13:00,27,17.38,17.39,17.38,17.39,2
20110601|2011-04-27 13:30,27,17.38,17.38,17.38,17.38,1
20110601|2011-04-27 14:00,27,17.38,17.38,17.38,17.38,2
20110601|2011-04-27 14:30,27,17.39,17.39,17.39,17.39,1
20110601|2011-04-27 15:00,27,17.36,17.36,17.36,17.36,1
20110601|2011-04-27 15:30,27,17.36,17.36,17.36,17.36,3
20110601|2011-04-27 17:00,28,17.4,17.4,17.4,17.4,10
20110601|2011-04-27 19:30,28,17.41,17.41,17.41,17.41,2
20110601|2011-04-27 20:00,28,17.41,17.41,17.4,17.4,6
20110601|2011-04-27 20:30,28,17.38,17.38,17.38,17.38,1
20110601|2011-04-27 21:00,28,17.36,17.36,17.36,17.36,3
20110601|2011-04-27 21:30,28,17.36,17.36,17.36,17.36,2
20110601|2011-04-28 01:00,28,17.4,17.4,17.4,17.4,2
20110601|2011-04-28 03:00,28,17.41,17.41,17.41,17.41,6
20110601|2011-04-28 05:00,28,17.38,17.38,17.38,17.38,1
20110601|2011-04-28 08:00,28,17.39,17.41,17.39,17.41,4
20110601|2011-04-28 08:30,28,17.39,17.39,17.39,17.39,3
20110601|2011-04-28 09:00,28,17.41,17.41,17.38,17.38,3
20110601|2011-04-28 09:30,28,17.42,17.42,17.37,17.37,7
20110601|2011-04-28 10:00,28,17.39,17.39,17.2,17.2,14
20110601|2011-04-28 10:30,28,17.22,17.35,17.15,17.17,27
20110601|2011-04-28 11:00,28,17.23,17.26,17.18,17.23,11
20110601|2011-04-28 11:30,28,17.24,17.24,17.24,17.24,6
20110601|2011-04-28 12:00,28,17.22,17.22,17.22,17.22,11
20110601|2011-04-28 12:30,28,17.19,17.19,17.18,17.18,4
20110601|2011-04-28 13:00,28,17.2,17.2,17.17,17.17,6
20110601|2011-04-28 13:30,28,17.18,17.18,17.18,17.18,1
20110601|2011-04-28 14:00,28,17.15,17.15,17.14,17.14,12
20110601|2011-04-28 14:30,28,17.14,17.17,17.14,17.17,2
20110601|2011-04-28 15:30,28,17.15,17.15,17.15,17.15,1
20110601|2011-04-28 17:00,29,17.15,17.15,17.15,17.15,3
20110601|2011-04-28 17:30,29,17.15,17.15,17.15,17.15,2
20110601|2011-04-28 22:00,29,17.15,17.15,17.15,17.15,1
20110601|2011-04-29 07:30,29,17.15,17.15,17.15,17.15,1
20110601|2011-04-29 08:00,29,17.15,17.15,17.15,17.15,3
20110601|2011-04-29 08:30,29,17.14,17.18,17.08,17.18,7
20110601|2011-04-29 09:00,29,17.15,17.15,17.08,17.08,5
20110601|2011-04-29 09:30,29,17.02,17.05,17,17.02,21
20110601|2011-04-29 10:00,29,16.97,16.97,16.96,16.96,5
20110601|2011-04-29 10:30,29,16.96,17.27,16.96,17.23,46
20110601|2011-04-29 11:00,29,17.24,17.24,17.2,17.2,3
20110601|2011-04-29 11:30,29,17.2,17.2,17.18,17.18,6
20110601|2011-04-29 12:00,29,17.21,17.24,17.21,17.24,6
20110601|2011-04-29 12:30,29,17.24,17.3,17.24,17.3,7
20110601|2011-04-29 13:00,29,17.29,17.36,17.27,17.35,30
20110601|2011-04-29 13:30,29,17.35,17.38,17.35,17.38,3
20110601|2011-05-01 20:00,2,17.31,17.31,17.31,17.31,1
20110601|2011-05-02 05:30,2,17.21,17.21,17.21,17.21,1
20110601|2011-05-02 07:00,2,17.33,17.33,17.33,17.33,1
20110601|2011-05-02 09:00,2,17.33,17.45,17.33,17.39,17
20110601|2011-05-02 09:30,2,17.38,17.43,17.38,17.39,18
20110601|2011-05-02 10:00,2,17.4,17.4,17.38,17.38,45
20110601|2011-05-02 10:30,2,17.41,17.45,17.37,17.37,56
20110601|2011-05-02 11:00,2,17.38,17.38,17.38,17.38,2
20110601|2011-05-02 11:30,2,17.38,17.38,17.35,17.35,4
20110601|2011-05-02 12:30,2,17.36,17.36,17.33,17.35,20
20110601|2011-05-02 13:00,2,17.38,17.39,17.37,17.37,5
20110601|2011-05-02 15:00,2,17.38,17.39,17.38,17.39,15
20110601|2011-05-02 15:30,2,17.39,17.39,17.39,17.39,6
20110601|2011-05-02 21:00,3,17.4,17.4,17.4,17.4,1
20110601|2011-05-02 23:00,3,17.36,17.4,17.36,17.4,6
20110601|2011-05-03 08:00,3,17.42,17.42,17.42,17.42,5
20110601|2011-05-03 08:30,3,17.44,17.45,17.44,17.44,9
20110601|2011-05-03 09:00,3,17.41,17.41,17.41,17.41,1
20110601|2011-05-03 09:30,3,17.39,17.39,17.3,17.3,5
20110601|2011-05-03 10:00,3,17.31,17.31,17.31,17.31,4
20110601|2011-05-03 10:30,3,17.38,17.44,17.31,17.44,22
20110601|2011-05-03 11:00,3,17.33,17.33,17.32,17.32,2
20110601|2011-05-03 11:30,3,17.32,17.32,17.32,17.32,1
20110601|2011-05-03 12:30,3,17.34,17.37,17.34,17.36,3
20110601|2011-05-03 13:00,3,17.38,17.38,17.33,17.33,3
20110601|2011-05-03 15:00,3,17.33,17.33,17.3,17.3,14
20110601|2011-05-03 15:30,3,17.33,17.38,17.33,17.35,9
20110601|2011-05-03 19:00,4,17.34,17.34,17.34,17.34,1
20110601|2011-05-04 08:30,4,17.24,17.24,17.24,17.24,7
20110601|2011-05-04 09:00,4,17.3,17.3,17.29,17.29,3
20110601|2011-05-04 10:00,4,17.24,17.28,17.19,17.25,24
20110601|2011-05-04 10:30,4,17.25,17.4,17.25,17.35,68
20110601|2011-05-04 11:00,4,17.31,17.31,17.31,17.31,11
20110601|2011-05-04 11:30,4,17.31,17.34,17.31,17.34,6
20110601|2011-05-04 12:30,4,17.34,17.34,17.34,17.34,1
20110601|2011-05-04 13:00,4,17.31,17.31,17.27,17.27,11
20110601|2011-05-04 14:00,4,17.23,17.25,17.23,17.25,2
20110601|2011-05-04 15:30,4,17.25,17.25,17.23,17.23,4
20110601|2011-05-04 17:00,5,17.25,17.25,17.25,17.25,2
20110601|2011-05-04 20:30,5,17.2,17.2,17.2,17.2,3
20110601|2011-05-04 21:30,5,17.25,17.25,17.25,17.25,1
20110601|2011-05-05 06:00,5,17.23,17.23,17.23,17.23,1
20110601|2011-05-05 06:30,5,17.21,17.21,17.2,17.2,4
20110601|2011-05-05 07:00,5,17.23,17.23,17.23,17.23,1
20110601|2011-05-05 09:00,5,17.2,17.21,17.1,17.21,20
20110601|2011-05-05 09:30,5,17.15,17.15,17.15,17.15,2
20110601|2011-05-05 10:00,5,17.15,17.15,17.08,17.09,13
20110601|2011-05-05 10:30,5,17.1,17.16,17.05,17.15,37
20110601|2011-05-05 11:00,5,17.06,17.06,17.04,17.04,9
20110601|2011-05-05 11:30,5,17.02,17.05,17,17.05,19
20110601|2011-05-05 12:00,5,17,17.03,17,17.02,14
20110601|2011-05-05 12:30,5,17.04,17.05,17.02,17.05,50
20110601|2011-05-05 13:00,5,17.06,17.11,17.06,17.1,66
20110601|2011-05-05 14:00,5,17.12,17.12,17.12,17.12,5
20110601|2011-05-05 14:30,5,17.1,17.11,17.1,17.1,15
20110601|2011-05-05 15:30,5,17.11,17.11,17.1,17.1,9
20110601|2011-05-05 18:30,6,17.1,17.1,17.1,17.1,1
20110601|2011-05-05 19:00,6,17.14,17.14,17.1,17.1,2
20110601|2011-05-06 09:00,6,17.1,17.11,17.1,17.1,13
20110601|2011-05-06 09:30,6,17.1,17.17,17.1,17.17,11
20110601|2011-05-06 10:00,6,17.16,17.16,17.16,17.16,2
20110601|2011-05-06 10:30,6,17.17,17.24,17.14,17.2,92
20110601|2011-05-06 11:00,6,17.19,17.23,17.16,17.16,40
20110601|2011-05-06 11:30,6,17.16,17.16,17.13,17.15,7
20110601|2011-05-06 12:00,6,17.15,17.17,17.15,17.15,4
20110601|2011-05-06 12:30,6,17.19,17.19,17.19,17.19,1
20110601|2011-05-06 13:00,6,17.18,17.23,17.16,17.19,27
20110601|2011-05-06 13:30,6,17.19,17.19,17.19,17.19,18
20110601|2011-05-08 21:00,9,17.2,17.2,17.2,17.2,3
20110601|2011-05-08 21:30,9,17.2,17.2,17.2,17.2,3
20110601|2011-05-08 22:00,9,17.28,17.28,17.28,17.28,1
20110601|2011-05-08 22:30,9,17.28,17.28,17.28,17.28,3
20110601|2011-05-09 08:00,9,17.2,17.2,17.2,17.2,4
20110601|2011-05-09 08:30,9,17.19,17.19,17.19,17.19,2
20110601|2011-05-09 09:00,9,17.19,17.33,17.19,17.33,34
20110601|2011-05-09 09:30,9,17.28,17.28,17.25,17.25,13
20110601|2011-05-09 10:00,9,17.25,17.25,17.25,17.25,5
20110601|2011-05-09 10:30,9,17.25,17.31,17.18,17.19,20
20110601|2011-05-09 11:00,9,17.17,17.22,17.15,17.22,18
20110601|2011-05-09 11:30,9,17.25,17.25,17.25,17.25,1
20110601|2011-05-09 12:00,9,17.23,17.23,17.23,17.23,1
20110601|2011-05-09 12:30,9,17.26,17.3,17.26,17.3,3
20110601|2011-05-09 13:00,9,17.3,17.3,17.27,17.27,17
20110601|2011-05-09 13:30,9,17.26,17.26,17.26,17.26,2
20110601|2011-05-09 14:00,9,17.26,17.29,17.26,17.29,2
20110601|2011-05-09 15:00,9,17.26,17.26,17.26,17.26,2
20110601|2011-05-09 15:30,9,17.26,17.26,17.26,17.26,1
20110601|2011-05-09 17:00,10,17.23,17.23,17.23,17.23,2
20110601|2011-05-09 20:00,10,17.27,17.27,17.27,17.27,1
20110601|2011-05-10 06:00,10,17.27,17.3,17.27,17.3,17
20110601|2011-05-10 07:30,10,17.33,17.37,17.33,17.37,9
20110601|2011-05-10 08:00,10,17.37,17.37,17.37,17.37,5
20110601|2011-05-10 08:30,10,17.4,17.4,17.4,17.4,1
20110601|2011-05-10 09:00,10,17.3,17.34,17.3,17.34,11
20110601|2011-05-10 09:30,10,17.37,17.42,17.36,17.37,48
20110601|2011-05-10 10:00,10,17.4,17.41,17.36,17.36,20
20110601|2011-05-10 10:30,10,17.36,17.4,17.36,17.36,79
20110601|2011-05-10 11:00,10,17.37,17.38,17.36,17.36,15
20110601|2011-05-10 11:30,10,17.36,17.36,17.36,17.36,1
20110601|2011-05-10 12:00,10,17.36,17.38,17.36,17.36,43
20110601|2011-05-10 13:00,10,17.39,17.4,17.36,17.39,12
20110601|2011-05-10 13:30,10,17.37,17.37,17.35,17.35,31
20110601|2011-05-10 14:00,10,17.37,17.37,17.37,17.37,1
20110601|2011-05-10 15:00,10,17.36,17.37,17.36,17.37,12
20110601|2011-05-10 17:00,11,17.39,17.39,17.34,17.34,2
20110601|2011-05-10 20:30,11,17.35,17.35,17.35,17.35,4
20110601|2011-05-10 21:00,11,17.35,17.35,17.35,17.35,1
20110601|2011-05-11 05:30,11,17.39,17.4,17.35,17.35,10
20110601|2011-05-11 06:00,11,17.35,17.35,17.35,17.35,6
20110601|2011-05-11 08:00,11,17.35,17.35,17.35,17.35,2
20110601|2011-05-11 08:30,11,17.35,17.35,17.29,17.29,8
20110601|2011-05-11 09:00,11,17.26,17.27,17.2,17.26,10
20110601|2011-05-11 09:30,11,17.3,17.3,17.18,17.18,24
20110601|2011-05-11 10:00,11,17.21,17.25,17.15,17.25,72
20110601|2011-05-11 10:30,11,17.25,17.27,16.83,16.89,173
20110601|2011-05-11 11:00,11,16.88,16.89,16.8,16.8,67
20110601|2011-05-11 11:30,11,16.8,16.82,16.76,16.8,30
20110601|2011-05-11 12:00,11,16.8,16.82,16.77,16.77,18
20110601|2011-05-11 12:30,11,16.77,16.8,16.77,16.8,20
20110601|2011-05-11 13:00,11,16.78,16.78,16.73,16.73,25
20110601|2011-05-11 14:00,11,16.73,16.73,16.7,16.7,65
20110601|2011-05-11 14:30,11,16.71,16.71,16.69,16.69,11
20110601|2011-05-11 15:30,11,16.7,16.7,16.7,16.7,2
20110601|2011-05-11 17:00,12,16.65,16.65,16.65,16.65,1
20110601|2011-05-11 21:00,12,16.75,16.75,16.75,16.75,1
20110601|2011-05-12 03:00,12,16.75,16.75,16.75,16.75,1
20110601|2011-05-12 06:00,12,16.7,16.7,16.7,16.7,2
20110601|2011-05-12 06:30,12,16.68,16.68,16.68,16.68,4
20110601|2011-05-12 07:00,12,16.68,16.71,16.68,16.69,5
20110601|2011-05-12 07:30,12,16.65,16.65,16.65,16.65,1
20110601|2011-05-12 08:30,12,16.65,16.65,16.65,16.65,6
20110601|2011-05-12 09:00,12,16.65,16.65,16.56,16.61,30
20110601|2011-05-12 09:30,12,16.59,16.6,16.59,16.6,5
20110601|2011-05-12 10:00,12,16.57,16.64,16.55,16.63,30
20110601|2011-05-12 10:30,12,16.61,16.95,16.6,16.95,77
20110601|2011-05-12 11:00,12,16.8,16.9,16.74,16.9,21
20110601|2011-05-12 11:30,12,16.9,16.9,16.87,16.9,13
20110601|2011-05-12 12:00,12,16.86,16.94,16.86,16.94,9
20110601|2011-05-12 12:30,12,16.94,16.99,16.94,16.97,9
20110601|2011-05-12 13:00,12,16.92,16.96,16.92,16.92,4
20110601|2011-05-12 13:30,12,16.92,16.92,16.92,16.92,1
20110601|2011-05-13 06:30,13,16.9,16.9,16.9,16.9,2
20110601|2011-05-13 07:30,13,16.86,16.86,16.86,16.86,5
20110601|2011-05-13 08:00,13,16.88,16.88,16.88,16.88,1
20110601|2011-05-13 09:30,13,16.85,16.87,16.83,16.85,7
20110601|2011-05-13 10:00,13,16.85,16.89,16.85,16.88,14
20110601|2011-05-13 10:30,13,16.88,17.07,16.88,17.07,53
20110601|2011-05-13 11:00,13,16.96,17.02,16.91,16.91,20
20110601|2011-05-13 11:30,13,16.89,16.93,16.89,16.93,4
20110601|2011-05-13 12:00,13,16.92,16.92,16.92,16.92,5
20110601|2011-05-13 12:30,13,16.95,16.95,16.9,16.9,7
20110601|2011-05-13 13:00,13,16.92,16.92,16.91,16.92,9
20110601|2011-05-16 09:00,16,16.87,16.87,16.87,16.87,1
20110601|2011-05-16 09:30,16,16.9,16.91,16.9,16.91,5
20110601|2011-05-16 10:00,16,16.9,16.91,16.9,16.91,4
20110601|2011-05-16 10:30,16,16.92,17,16.88,17,56
20110601|2011-05-16 11:30,16,16.98,16.98,16.98,16.98,1
20110601|2011-05-16 12:00,16,16.97,17,16.97,17,37
20110601|2011-05-16 12:30,16,17,17,16.99,16.99,2
20110601|2011-05-16 13:00,16,17,17,16.97,17,3
20110601|2011-05-16 13:30,16,17,17,16.97,16.97,6
20110601|2011-05-16 14:00,16,16.98,16.98,16.98,16.98,3
20110601|2011-05-16 15:00,16,17,17,17,17,12
20110601|2011-05-16 15:30,16,17,17,17,17,9
20110601|2011-05-16 18:00,17,16.99,16.99,16.99,16.99,1
20110601|2011-05-17 08:00,17,16.98,16.99,16.98,16.99,3
20110601|2011-05-17 09:00,17,16.99,17.15,16.99,17.13,25
20110601|2011-05-17 09:30,17,17.13,17.22,17.1,17.21,18
20110601|2011-05-17 10:00,17,17.15,17.15,17.08,17.14,7
20110601|2011-05-17 10:30,17,17.11,17.23,17.11,17.17,32
20110601|2011-05-17 11:00,17,17.2,17.33,17.18,17.18,47
20110601|2011-05-17 11:30,17,17.19,17.19,17.18,17.18,3
20110601|2011-05-17 12:00,17,17.18,17.19,17.15,17.15,25
20110601|2011-05-17 12:30,17,17.2,17.27,17.2,17.24,17
20110601|2011-05-17 13:00,17,17.24,17.24,17.24,17.24,1
20110601|2011-05-17 14:00,17,17.2,17.2,17.2,17.2,2
20110601|2011-05-17 23:30,18,17.3,17.3,17.3,17.3,1
20110601|2011-05-18 05:30,18,17.29,17.29,17.29,17.29,1
20110601|2011-05-18 06:30,18,17.3,17.3,17.29,17.29,4
20110601|2011-05-18 07:00,18,17.3,17.3,17.3,17.3,1
20110601|2011-05-18 08:30,18,17.3,17.3,17.23,17.23,3
20110601|2011-05-18 09:00,18,17.22,17.25,17.21,17.21,6
20110601|2011-05-18 09:30,18,17.25,17.26,17.25,17.26,12
20110601|2011-05-18 10:00,18,17.29,17.39,17.29,17.3,23
20110601|2011-05-18 10:30,18,17.32,17.45,17.32,17.45,67
20110601|2011-05-18 11:00,18,17.42,17.43,17.4,17.4,27
20110601|2011-05-18 11:30,18,17.43,17.43,17.4,17.4,6
20110601|2011-05-18 12:00,18,17.39,17.43,17.39,17.4,16
20110601|2011-05-18 12:30,18,17.4,17.4,17.4,17.4,5
20110601|2011-05-18 13:00,18,17.4,17.42,17.4,17.4,6
20110601|2011-05-18 14:00,18,17.42,17.44,17.42,17.44,4
20110601|2011-05-18 14:30,18,17.42,17.42,17.42,17.42,1
20110601|2011-05-18 15:00,18,17.4,17.4,17.39,17.39,2
20110601|2011-05-19 06:30,19,17.4,17.4,17.4,17.4,1
20110601|2011-05-19 07:00,19,17.39,17.39,17.39,17.39,2
20110601|2011-05-19 07:30,19,17.39,17.39,17.39,17.39,2
20110601|2011-05-19 08:30,19,17.4,17.4,17.4,17.4,10
20110601|2011-05-19 09:00,19,17.42,17.49,17.42,17.49,14
20110601|2011-05-19 09:30,19,17.44,17.54,17.44,17.49,89
20110601|2011-05-19 10:00,19,17.47,17.5,17.47,17.5,19
20110601|2011-05-19 10:30,19,17.47,17.57,17.47,17.53,66
20110601|2011-05-19 11:00,19,17.54,17.69,17.54,17.68,173
20110601|2011-05-19 11:30,19,17.68,17.75,17.64,17.64,126
20110601|2011-05-19 12:00,19,17.64,17.65,17.62,17.65,12
20110601|2011-05-19 12:30,19,17.63,17.7,17.63,17.7,27
20110601|2011-05-19 13:00,19,17.7,17.7,17.64,17.66,15
20110601|2011-05-19 14:00,19,17.65,17.65,17.65,17.65,2
20110601|2011-05-19 14:30,19,17.64,17.64,17.64,17.64,2
20110601|2011-05-19 15:30,19,17.67,17.71,17.67,17.71,20
20110601|2011-05-19 17:00,20,17.73,17.79,17.73,17.79,17
20110601|2011-05-19 17:30,20,17.73,17.8,17.73,17.8,6
20110601|2011-05-19 18:00,20,17.8,17.8,17.8,17.8,6
20110601|2011-05-19 20:00,20,17.79,17.79,17.79,17.79,1
20110601|2011-05-20 01:00,20,17.79,17.83,17.79,17.83,6
20110601|2011-05-20 07:30,20,17.8,17.8,17.79,17.8,8
20110601|2011-05-20 08:00,20,17.8,17.83,17.8,17.83,12
20110601|2011-05-20 08:30,20,17.83,17.83,17.78,17.78,9
20110601|2011-05-20 09:00,20,17.8,17.97,17.8,17.96,46
20110601|2011-05-20 09:30,20,17.9,17.97,17.89,17.89,33
20110601|2011-05-20 10:00,20,17.93,18.04,17.93,18,75
20110601|2011-05-20 10:30,20,18,18,17.84,17.93,21
20110601|2011-05-20 11:00,20,17.93,17.98,17.9,17.94,33
20110601|2011-05-20 11:30,20,17.98,18.06,17.98,18.04,71
20110601|2011-05-20 12:00,20,18.01,18.06,18.01,18.06,5
20110601|2011-05-20 12:30,20,18,18.06,18,18.06,23
20110601|2011-05-20 13:00,20,18.02,18.04,17.98,18.01,8
20110601|2011-05-20 13:30,20,18,18,18,18,1
20110601|2011-05-22 17:00,23,18.05,18.08,18.05,18.08,2
20110601|2011-05-22 17:30,23,18.08,18.08,18.08,18.08,9
20110601|2011-05-22 18:00,23,18.05,18.1,18.05,18.1,12
20110601|2011-05-22 18:30,23,18.12,18.25,18.12,18.17,9
20110601|2011-05-22 21:30,23,18.16,18.16,18.15,18.15,7
20110601|2011-05-23 02:00,23,18.2,18.2,18.2,18.2,1
20110601|2011-05-23 07:30,23,18.2,18.2,18.2,18.2,7
20110601|2011-05-23 08:00,23,18.11,18.11,18.07,18.07,11
20110601|2011-05-23 09:00,23,18.1,18.1,18.08,18.09,14
20110601|2011-05-23 09:30,23,18.12,18.12,18.02,18.02,17
20110601|2011-05-23 10:00,23,18.01,18.01,17.94,18.01,14
20110601|2011-05-23 10:30,23,18.05,18.05,17.87,17.87,21
20110601|2011-05-23 11:00,23,17.87,17.88,17.83,17.83,18
20110601|2011-05-23 11:30,23,17.88,17.88,17.88,17.88,2
20110601|2011-05-23 12:30,23,17.86,17.86,17.86,17.86,7
20110601|2011-05-23 13:00,23,17.84,17.84,17.84,17.84,5
20110601|2011-05-23 13:30,23,17.8,17.8,17.8,17.8,1
20110601|2011-05-23 15:00,23,17.8,17.8,17.8,17.8,1
20110601|2011-05-24 01:00,24,17.9,17.9,17.9,17.9,5
20110601|2011-05-24 03:00,24,17.8,17.8,17.75,17.75,6
20110601|2011-05-24 08:00,24,17.83,17.83,17.74,17.74,18
20110601|2011-05-24 09:00,24,17.8,17.84,17.78,17.84,14
20110601|2011-05-24 09:30,24,17.85,17.85,17.71,17.82,25
20110601|2011-05-24 10:00,24,17.8,17.8,17.8,17.8,4
20110601|2011-05-24 10:30,24,17.81,17.99,17.81,17.96,62
20110601|2011-05-24 11:00,24,17.98,17.98,17.95,17.95,25
20110601|2011-05-24 11:30,24,17.95,17.96,17.95,17.96,4
20110601|2011-05-24 12:00,24,17.98,17.98,17.97,17.97,9
20110601|2011-05-24 12:30,24,17.96,17.96,17.96,17.96,10
20110601|2011-05-24 14:00,24,17.98,17.98,17.98,17.98,3
20110601|2011-05-24 14:30,24,17.98,17.98,17.98,17.98,4
20110601|2011-05-24 15:30,24,17.92,17.92,17.92,17.92,1
20110601|2011-05-24 17:00,25,17.98,17.98,17.98,17.98,5
20110601|2011-05-24 18:30,25,17.96,17.96,17.96,17.96,2
20110601|2011-05-24 22:30,25,17.95,17.95,17.95,17.95,1
20110601|2011-05-25 09:00,25,17.99,18,17.9,17.93,18
20110601|2011-05-25 09:30,25,17.93,17.98,17.93,17.96,10
20110601|2011-05-25 10:00,25,17.96,17.99,17.96,17.99,6
20110601|2011-05-25 10:30,25,18,18.2,18,18.16,100
20110601|2011-05-25 11:00,25,18.25,18.3,18.18,18.24,12
20110601|2011-05-25 11:30,25,18.29,18.4,18.28,18.35,72
20110601|2011-05-25 12:00,25,18.32,18.36,18.32,18.32,27
20110601|2011-05-25 12:30,25,18.32,18.32,18.31,18.32,5
20110601|2011-05-25 13:00,25,18.3,18.34,18.29,18.31,26
20110601|2011-05-25 13:30,25,18.31,18.34,18.3,18.3,13
20110601|2011-05-25 14:00,25,18.27,18.27,18.27,18.27,1
20110601|2011-05-25 14:30,25,18.3,18.3,18.3,18.3,5
20110601|2011-05-25 15:00,25,18.29,18.29,18.25,18.25,19
20110601|2011-05-25 15:30,25,18.25,18.26,18.23,18.23,19
20110601|2011-05-25 17:30,26,18.23,18.23,18.23,18.23,1
20110601|2011-05-26 00:00,26,18.23,18.23,18.23,18.23,1
20110601|2011-05-26 08:00,26,18.25,18.25,18.25,18.25,3
20110601|2011-05-26 08:30,26,18.25,18.29,18.25,18.29,6
20110601|2011-05-26 09:00,26,18.28,18.4,18.28,18.4,51
20110601|2011-05-26 09:30,26,18.36,18.37,18.34,18.34,14
20110601|2011-05-26 10:00,26,18.32,18.32,18.3,18.3,18
20110601|2011-05-26 10:30,26,18.29,18.41,18.28,18.41,42
20110601|2011-05-26 11:00,26,18.43,18.44,18.41,18.41,10
20110601|2011-05-26 11:30,26,18.4,18.4,18.4,18.4,9
20110601|2011-05-26 12:00,26,18.39,18.39,18.39,18.39,1
20110601|2011-05-26 12:30,26,18.41,18.41,18.41,18.41,2
20110601|2011-05-26 13:00,26,18.4,18.41,18.36,18.36,8
20110601|2011-05-26 13:30,26,18.36,18.36,18.36,18.36,1
20110601|2011-05-26 14:00,26,18.4,18.4,18.4,18.4,2
20110601|2011-05-26 15:30,26,18.4,18.4,18.4,18.4,4
20110601|2011-05-27 01:30,27,18.43,18.44,18.43,18.44,3
20110601|2011-05-27 07:30,27,18.44,18.45,18.44,18.45,2
20110601|2011-05-27 08:00,27,18.46,18.54,18.46,18.54,54
20110601|2011-05-27 09:00,27,18.5,18.5,18.5,18.5,6
20110601|2011-05-27 09:30,27,18.51,18.54,18.51,18.54,10
20110601|2011-05-27 10:00,27,18.54,18.6,18.52,18.52,31
20110601|2011-05-27 10:30,27,18.5,18.6,18.5,18.55,29
20110601|2011-05-27 11:30,27,18.51,18.51,18.51,18.51,3
20110601|2011-05-27 12:00,27,18.51,18.53,18.45,18.48,24
20110601|2011-05-27 12:30,27,18.49,18.49,18.49,18.49,2
20110601|2011-05-27 13:00,27,18.48,18.51,18.47,18.51,15
20110601|2011-05-27 13:30,27,18.51,18.51,18.51,18.51,2
20110601|2011-05-30 17:00,31,18.48,18.48,18.48,18.48,1
20110601|2011-05-30 18:30,31,18.5,18.5,18.49,18.49,2
20110601|2011-05-30 20:00,31,18.53,18.53,18.53,18.53,2
20110601|2011-05-30 20:30,31,18.53,18.53,18.53,18.53,7
20110601|2011-05-31 01:00,31,18.53,18.53,18.53,18.53,6
20110601|2011-05-31 01:30,31,18.55,18.59,18.55,18.59,5
20110601|2011-05-31 02:30,31,18.58,18.6,18.58,18.6,5
20110601|2011-05-31 03:00,31,18.6,18.6,18.6,18.6,3
20110601|2011-05-31 04:30,31,18.63,18.63,18.6,18.6,3
20110601|2011-05-31 08:30,31,18.59,18.59,18.59,18.59,5
20110601|2011-05-31 09:00,31,18.57,18.59,18.55,18.55,25
20110601|2011-05-31 09:30,31,18.6,18.6,18.58,18.59,4
20110601|2011-05-31 10:00,31,18.57,18.65,18.57,18.65,13
20110601|2011-05-31 10:30,31,18.6,18.89,18.58,18.8,68
20110601|2011-05-31 11:00,31,18.82,18.85,18.76,18.76,15
20110601|2011-05-31 11:30,31,18.75,18.75,18.75,18.75,1
20110601|2011-05-31 12:30,31,18.72,18.75,18.72,18.75,3
20110601|2011-05-31 13:00,31,18.75,18.76,18.75,18.76,8
20110601|2011-05-31 14:00,31,18.76,18.85,18.76,18.85,32
20110601|2011-05-31 14:30,31,18.83,18.84,18.83,18.84,4
20110601|2011-05-31 15:00,31,18.85,18.85,18.85,18.85,6
20110601|2011-05-31 17:00,1,18.88,18.88,18.88,18.88,4
20110601|2011-05-31 20:00,1,18.88,18.93,18.88,18.93,5
20110601|2011-05-31 20:30,1,18.93,18.93,18.93,18.93,18
20110601|2011-05-31 21:00,1,18.93,18.95,18.93,18.95,8
20110601|2011-05-31 21:30,1,18.95,18.95,18.95,18.95,3
20110601|2011-05-31 22:00,1,18.99,18.99,18.99,18.99,1
20110601|2011-06-01 01:30,1,18.91,18.91,18.91,18.91,3
20110601|2011-06-01 06:00,1,18.9,18.9,18.88,18.88,3
20110601|2011-06-01 06:30,1,18.92,18.92,18.92,18.92,1
20110601|2011-06-01 07:00,1,18.92,18.94,18.92,18.94,10
20110601|2011-06-01 08:00,1,18.94,19,18.94,18.99,16
20110601|2011-06-01 08:30,1,18.97,19,18.97,18.97,40
20110601|2011-06-01 09:00,1,19,19,18.9,18.93,12
20110601|2011-06-01 09:30,1,18.97,19,18.93,19,37
20110601|2011-06-01 10:00,1,19,19,19,19,11
20110601|2011-06-01 10:30,1,19.02,19.02,18.92,19,39
20110601|2011-06-01 11:00,1,18.94,18.94,18.9,18.9,36
20110601|2011-06-01 11:30,1,18.9,18.9,18.88,18.88,2
20110601|2011-06-01 12:00,1,18.96,19,18.96,19,7
20110601|2011-06-01 13:00,1,18.95,19,18.91,18.92,13
20110601|2011-06-01 14:30,1,18.92,18.92,18.92,18.92,1
20110601|2011-06-01 15:30,1,18.92,18.92,18.92,18.92,1
20110601|2011-06-02 07:00,2,18.91,18.91,18.9,18.9,4
20110601|2011-06-02 07:30,2,18.88,18.88,18.88,18.88,5
20110601|2011-06-02 08:00,2,18.88,18.88,18.88,18.88,3
20110601|2011-06-02 08:30,2,18.9,18.9,18.9,18.9,1
20110601|2011-06-02 09:30,2,18.88,18.88,18.85,18.85,20
20110601|2011-06-02 10:00,2,18.85,18.85,18.85,18.85,4
20110601|2011-06-02 10:30,2,18.85,18.96,18.85,18.91,65
20110601|2011-06-02 11:00,2,18.93,18.93,18.83,18.83,10
20110601|2011-06-02 11:30,2,18.84,18.84,18.83,18.83,6
20110601|2011-06-02 12:00,2,18.82,18.89,18.82,18.89,3
20110601|2011-06-02 12:30,2,18.88,18.94,18.83,18.88,16
20110601|2011-06-02 13:00,2,18.88,18.91,18.88,18.89,14
20110601|2011-06-02 14:00,2,18.89,18.89,18.89,18.89,1
20110601|2011-06-02 14:30,2,18.88,18.88,18.88,18.88,2
20110601|2011-06-02 15:00,2,18.9,18.9,18.9,18.9,6
20110601|2011-06-02 15:30,2,18.86,18.86,18.83,18.83,3
20110601|2011-06-02 20:00,3,18.93,18.93,18.93,18.93,1
20110601|2011-06-03 00:30,3,18.93,18.93,18.93,18.93,7
20110601|2011-06-03 01:30,3,18.93,18.93,18.93,18.93,1
20110601|2011-06-03 06:30,3,18.93,18.93,18.93,18.93,3
20110601|2011-06-03 07:30,3,18.94,18.99,18.94,18.99,2
20110601|2011-06-03 08:00,3,18.92,18.92,18.92,18.92,1
20110601|2011-06-03 08:30,3,18.94,18.95,18.94,18.95,3
20110601|2011-06-03 09:00,3,18.98,18.98,18.94,18.96,16
20110601|2011-06-03 09:30,3,18.96,19,18.94,18.94,13
20110601|2011-06-03 10:00,3,18.95,18.95,18.89,18.89,8
20110601|2011-06-03 10:30,3,18.89,19.05,18.89,18.94,91
20110601|2011-06-03 11:00,3,18.98,18.98,18.98,18.98,1
20110601|2011-06-03 12:30,3,18.93,18.93,18.93,18.93,2
20110601|2011-06-03 13:00,3,18.91,18.97,18.91,18.97,12
20110601|2011-06-05 17:00,6,18.84,18.86,18.84,18.86,5
20110601|2011-06-05 21:00,6,18.95,18.95,18.95,18.95,1
20110601|2011-06-06 02:00,6,18.95,18.95,18.95,18.95,4
20110601|2011-06-06 03:00,6,18.95,18.95,18.95,18.95,4
20110601|2011-06-06 05:30,6,18.87,18.87,18.87,18.87,1
20110601|2011-06-06 06:00,6,18.86,18.86,18.86,18.86,8
20110601|2011-06-06 07:00,6,18.85,18.87,18.84,18.87,7
20110601|2011-06-06 07:30,6,18.84,18.84,18.84,18.84,7
20110601|2011-06-06 08:00,6,18.93,18.93,18.93,18.93,1
20110601|2011-06-06 09:00,6,18.85,18.88,18.84,18.88,8
20110601|2011-06-06 09:30,6,18.88,18.9,18.88,18.9,19
20110601|2011-06-06 10:00,6,18.85,18.9,18.85,18.9,2
20110601|2011-06-06 10:30,6,18.9,18.99,18.9,18.99,40
20110601|2011-06-06 11:00,6,18.99,19.04,18.99,18.99,38
20110601|2011-06-06 11:30,6,19,19.04,19,19.04,4
20110601|2011-06-06 12:00,6,19.03,19.03,18.92,19.03,31
20110601|2011-06-06 12:30,6,18.97,19.02,18.97,19.02,4
20110601|2011-06-06 13:00,6,19.01,19.01,19.01,19.01,1
20110601|2011-06-06 15:30,6,18.98,19,18.98,19,2
20110601|2011-06-06 17:00,7,19.02,19.02,19.02,19.02,1
20110601|2011-06-06 18:00,7,18.99,18.99,18.99,18.99,1
20110601|2011-06-06 20:30,7,19.01,19.01,19.01,19.01,1
20110601|2011-06-07 07:30,7,19.01,19.02,19.01,19.02,8
20110601|2011-06-07 08:00,7,19.05,19.09,19.05,19.09,2
20110601|2011-06-07 09:00,7,19.02,19.05,18.95,19,16
20110601|2011-06-07 09:30,7,19.02,19.04,19.02,19.04,7
20110601|2011-06-07 10:00,7,18.98,18.98,18.97,18.97,11
20110601|2011-06-07 10:30,7,18.97,19,18.86,19,80
20110601|2011-06-07 11:00,7,18.9,18.9,18.86,18.9,37
20110601|2011-06-07 11:30,7,18.92,18.92,18.88,18.88,20
20110601|2011-06-07 12:00,7,18.9,18.9,18.87,18.87,22
20110601|2011-06-07 12:30,7,18.87,18.87,18.87,18.87,10
20110601|2011-06-07 13:00,7,18.87,18.87,18.86,18.87,25
20110601|2011-06-07 13:30,7,18.87,18.87,18.85,18.85,7
20110601|2011-06-07 14:00,7,18.85,18.85,18.81,18.81,14
20110601|2011-06-07 14:30,7,18.8,18.81,18.8,18.81,5
20110601|2011-06-07 17:00,8,18.86,18.86,18.86,18.86,1
20110601|2011-06-07 18:30,8,18.83,18.83,18.83,18.83,1
20110601|2011-06-08 06:30,8,18.86,18.86,18.86,18.86,1
20110601|2011-06-08 08:00,8,18.88,18.91,18.88,18.91,8
20110601|2011-06-08 08:30,8,18.9,18.9,18.9,18.9,4
20110601|2011-06-08 09:00,8,18.9,18.91,18.9,18.91,21
20110601|2011-06-08 09:30,8,18.92,18.92,18.92,18.92,16
20110601|2011-06-08 10:00,8,18.94,18.95,18.94,18.95,24
20110601|2011-06-08 10:30,8,18.94,19.06,18.94,18.95,41
20110601|2011-06-08 11:00,8,18.98,18.98,18.98,18.98,1
20110601|2011-06-08 11:30,8,18.96,18.97,18.96,18.96,7
20110601|2011-06-08 12:00,8,18.96,18.97,18.96,18.97,5
20110601|2011-06-08 19:00,9,18.97,19,18.97,19,11
20110601|2011-06-08 19:30,9,19.05,19.05,19.05,19.05,7
20110601|2011-06-09 10:00,9,19.04,19.04,19.04,19.04,2
20110601|2011-06-09 10:30,9,19.02,19.02,18.93,18.98,14
20110601|2011-06-09 11:00,9,18.98,18.98,18.98,18.98,1
20110601|2011-06-09 11:30,9,19.02,19.02,19.02,19.02,1
20110601|2011-06-09 12:30,9,19,19,19,19,1
20110601|2011-06-09 15:00,9,19,19,19,19,2
20110601|2011-06-10 01:00,10,19,19,19,19,1
20110601|2011-06-10 03:30,10,19.03,19.03,19.03,19.03,1
20110601|2011-06-10 07:00,10,19,19,19,19,1
20110601|2011-06-10 07:30,10,19.03,19.14,19.03,19.06,12
20110601|2011-06-10 08:00,10,19.06,19.06,19.06,19.06,4
20110601|2011-06-10 09:00,10,19.06,19.1,19.06,19.1,3
20110601|2011-06-10 10:00,10,19.08,19.1,19.07,19.1,9
20110601|2011-06-10 10:30,10,19.07,19.1,19.06,19.07,13
20110601|2011-06-10 13:00,10,19.07,19.07,19.07,19.07,1
20110601|2011-06-10 13:30,10,19.07,19.07,19.06,19.06,3
20110601|2011-06-12 17:00,13,19.05,19.05,19.05,19.05,8
20110601|2011-06-13 02:30,13,19.05,19.05,19.05,19.05,4
20110601|2011-06-13 03:30,13,19.03,19.03,19.03,19.03,1
20110601|2011-06-13 04:00,13,19.03,19.03,19.03,19.03,1
20110601|2011-06-13 08:00,13,19.03,19.03,19.03,19.03,1
20110601|2011-06-13 08:30,13,19.03,19.05,19.03,19.05,14
20110601|2011-06-13 09:00,13,19.06,19.06,19.06,19.06,6
20110601|2011-06-13 09:30,13,19.05,19.06,19.05,19.05,35
20110601|2011-06-13 10:00,13,19.05,19.08,19.05,19.05,20
20110601|2011-06-13 10:30,13,19.07,19.08,19.07,19.08,6
20110601|2011-06-13 11:30,13,19.06,19.06,19.06,19.06,3
20110601|2011-06-13 12:00,13,19.1,19.1,19.1,19.1,1
20110601|2011-06-13 12:30,13,19.08,19.1,19.08,19.1,2
20110601|2011-06-13 13:00,13,19.11,19.16,19.11,19.16,6
20110601|2011-06-13 14:00,13,19.1,19.1,19.1,19.1,7
20110601|2011-06-14 02:00,14,19.08,19.08,19.08,19.08,1
20110601|2011-06-14 06:00,14,19.1,19.1,19.1,19.1,2
20110601|2011-06-14 08:00,14,19.14,19.14,19.14,19.14,1
20110601|2011-06-14 08:30,14,19.15,19.15,19.15,19.15,1
20110601|2011-06-14 09:00,14,19.13,19.2,19.13,19.2,5
20110601|2011-06-14 09:30,14,19.17,19.17,19.17,19.17,1
20110601|2011-06-14 10:00,14,19.17,19.25,19.16,19.16,8
20110601|2011-06-14 11:00,14,19.16,19.16,19.16,19.16,1
20110601|2011-06-14 11:30,14,19.18,19.22,19.18,19.22,9
20110601|2011-06-14 12:00,14,19.2,19.2,19.2,19.2,1
20110601|2011-06-14 13:00,14,19.22,19.22,19.22,19.22,2
20110601|2011-06-14 14:00,14,19.22,19.22,19.22,19.22,1
20110601|2011-06-14 14:30,14,19.22,19.22,19.22,19.22,1
20110601|2011-06-14 15:30,14,19.22,19.22,19.22,19.22,1
20110601|2011-06-15 00:30,15,19.2,19.2,19.2,19.2,1
20110601|2011-06-15 07:00,15,19.2,19.2,19.2,19.2,2
20110601|2011-06-15 09:00,15,19.17,19.17,19.16,19.16,6
20110601|2011-06-15 09:30,15,19.18,19.19,19.18,19.19,2
20110601|2011-06-15 10:00,15,19.17,19.19,19.17,19.19,3
20110601|2011-06-15 13:00,15,19.17,19.17,19.17,19.17,1
20110601|2011-06-15 13:30,15,19.19,19.19,19.19,19.19,1
20110601|2011-06-15 15:30,15,19.18,19.18,19.18,19.18,1
20110601|2011-06-15 17:00,16,19.25,19.25,19.25,19.25,1
20110601|2011-06-15 19:00,16,19.17,19.17,19.17,19.17,1
20110601|2011-06-16 09:30,16,19.17,19.17,19.15,19.15,6
20110601|2011-06-16 10:00,16,19.15,19.16,19.12,19.14,63
20110601|2011-06-16 10:30,16,19.16,19.19,19.16,19.19,4
20110601|2011-06-16 11:00,16,19.19,19.19,19.19,19.19,2
20110601|2011-06-16 12:00,16,19.18,19.18,19.18,19.18,1
20110601|2011-06-16 12:30,16,19.16,19.17,19.15,19.15,12
20110601|2011-06-16 13:00,16,19.2,19.2,19.2,19.2,1
20110601|2011-06-16 14:30,16,19.19,19.19,19.19,19.19,1
20110601|2011-06-16 15:30,16,19.19,19.19,19.19,19.19,1
20110601|2011-06-16 20:00,17,19.2,19.2,19.2,19.2,1
20110601|2011-06-16 20:30,17,19.2,19.2,19.2,19.2,1
20110601|2011-06-17 07:30,17,19.2,19.2,19.15,19.16,51
20110601|2011-06-17 08:00,17,19.15,19.15,19.15,19.15,10
20110601|2011-06-17 08:30,17,19.15,19.17,19.15,19.17,22
20110601|2011-06-17 09:00,17,19.14,19.14,19.14,19.14,1
20110601|2011-06-17 10:00,17,19.14,19.14,19.14,19.14,3
20110601|2011-06-17 10:30,17,19.15,19.15,19.15,19.15,19
20110601|2011-06-17 11:00,17,19.15,19.16,19.15,19.15,7
20110601|2011-06-17 12:00,17,19.15,19.15,19.14,19.15,91
20110601|2011-06-17 12:30,17,19.15,19.16,19.15,19.15,5
20110601|2011-06-19 17:00,20,19.15,19.15,19.15,19.15,2
20110601|2011-06-19 17:30,20,19.13,19.13,19.13,19.13,1
20110601|2011-06-19 18:30,20,19.15,19.16,19.15,19.15,6
20110601|2011-06-19 21:00,20,19.13,19.15,19.13,19.15,2
20110601|2011-06-20 02:00,20,19.15,19.15,19.15,19.15,2
20110601|2011-06-20 08:30,20,19.13,19.13,19.13,19.13,2
20110601|2011-06-20 09:30,20,19.15,19.15,19.15,19.15,9
20110601|2011-06-20 10:00,20,19.15,19.15,19.15,19.15,5
20110601|2011-06-20 10:30,20,19.15,19.15,19.15,19.15,53
20110601|2011-06-20 11:00,20,19.15,19.15,19.15,19.15,27
20110601|2011-06-20 11:30,20,19.15,19.15,19.15,19.15,40
20110601|2011-06-20 12:00,20,19.15,19.15,19.15,19.15,26
20110601|2011-06-20 13:30,20,19.13,19.13,19.13,19.13,2
20110601|2011-06-21 00:30,21,19.13,19.13,19.13,19.13,2
20110601|2011-06-21 02:00,21,19.13,19.13,19.13,19.13,3
20110601|2011-06-21 03:30,21,19.11,19.11,19.1,19.1,12
20110601|2011-06-21 06:00,21,19.1,19.1,19.1,19.1,8
20110601|2011-06-21 07:00,21,19.1,19.1,19.1,19.1,5
20110601|2011-06-21 08:00,21,19.11,19.14,19.1,19.14,10
20110601|2011-06-21 08:30,21,19.11,19.14,19.11,19.14,2
20110601|2011-06-21 09:00,21,19.11,19.14,19.1,19.11,16
20110601|2011-06-21 09:30,21,19.14,19.14,19.14,19.14,1
20110601|2011-06-21 10:30,21,19.11,19.12,19.11,19.11,9
20110601|2011-06-21 11:00,21,19.1,19.14,19.1,19.11,22
20110601|2011-06-21 11:30,21,19.11,19.11,19.11,19.11,5
20110601|2011-06-21 12:00,21,19.13,19.13,19.13,19.13,1
20110601|2011-06-21 12:30,21,19.1,19.1,19.1,19.1,2
20110601|2011-06-21 13:00,21,19.14,19.14,19.14,19.14,1
20110601|2011-06-22 09:30,22,19.12,19.12,19.12,19.12,2
20110601|2011-06-22 11:00,22,19.12,19.12,19.12,19.12,5
20110601|2011-06-22 12:00,22,19.13,19.14,19.13,19.14,2
20110601|2011-06-22 13:00,22,19.14,19.14,19.14,19.14,1
20110601|2011-06-22 15:30,22,19.12,19.12,19.12,19.12,5
20110601|2011-06-22 18:30,23,19.13,19.14,19.13,19.14,3
20110601|2011-06-23 07:30,23,19.14,19.14,19.14,19.14,2
20110601|2011-06-23 11:00,23,19.12,19.15,19.11,19.14,11
20110601|2011-06-23 11:30,23,19.12,19.13,19.1,19.13,11
20110601|2011-06-23 12:00,23,19.1,19.1,19.1,19.1,1
20110601|2011-06-23 12:30,23,19.11,19.11,19.11,19.11,2
20110601|2011-06-23 13:00,23,19.13,19.14,19.13,19.14,3
20110601|2011-06-24 06:30,24,19.15,19.15,19.15,19.15,2
20110601|2011-06-24 07:30,24,19.15,19.22,19.15,19.22,35
20110601|2011-06-24 09:00,24,19.21,19.21,19.2,19.2,5
20110601|2011-06-24 09:30,24,19.21,19.21,19.21,19.21,1
20110601|2011-06-24 11:00,24,19.2,19.23,19.19,19.23,35
20110601|2011-06-24 11:30,24,19.2,19.23,19.19,19.23,8
20110601|2011-06-24 12:00,24,19.22,19.22,19.22,19.22,1
20110601|2011-06-24 12:30,24,19.22,19.22,19.22,19.22,1
20110601|2011-06-24 13:00,24,19.23,19.23,19.23,19.23,1
20110601|2011-06-27 04:30,27,19.2,19.2,19.18,19.18,5
20110601|2011-06-27 05:00,27,19.17,19.17,19.15,19.15,12
20110601|2011-06-27 07:00,27,19.21,19.21,19.21,19.21,1
20110601|2011-06-27 08:00,27,19.21,19.21,19.21,19.21,1
20110601|2011-06-27 09:00,27,19.22,19.22,19.22,19.22,1
20110601|2011-06-27 09:30,27,19.23,19.23,19.23,19.23,1
20110601|2011-06-27 11:30,27,19.23,19.23,19.23,19.23,1
20110601|2011-06-27 13:00,27,19.22,19.23,19.17,19.17,6
20110601|2011-06-27 14:30,27,19.19,19.19,19.19,19.19,1
20110601|2011-06-28 07:30,28,19.21,19.21,19.21,19.21,2
20110601|2011-06-28 08:00,28,19.22,19.22,19.22,19.22,1
20110601|2011-06-28 08:30,28,19.23,19.25,19.23,19.25,3
20110601|2011-06-28 09:30,28,19.23,19.23,19.23,19.23,1
20110601|2011-06-28 10:30,28,19.25,19.25,19.22,19.22,33
20110601|2011-06-28 11:30,28,19.24,19.24,19.24,19.24,1
20110601|2011-06-28 13:00,28,19.24,19.25,19.22,19.25,8
20110601|2011-06-28 15:30,28,19.22,19.22,19.22,19.22,1
20110601|2011-06-29 12:00,29,19.22,19.22,19.22,19.22,1
20110601|2011-06-29 12:30,29,19.23,19.23,19.23,19.23,2
20110601|2011-06-29 13:00,29,19.22,19.23,19.22,19.22,3
20110601|2011-06-29 14:30,29,19.21,19.21,19.21,19.21,1
20110601|2011-06-30 08:00,30,19.23,19.23,19.23,19.23,3
20110601|2011-06-30 09:00,30,19.22,19.22,19.21,19.21,7
20110601|2011-06-30 10:30,30,19.23,19.23,19.23,19.23,1
20110801|2009-11-24 10:00,24,15.8,15.8,15.8,15.8,1
20110801|2010-01-08 03:00,8,15.8,15.82,15.8,15.82,2
20110801|2010-03-08 13:30,8,15,15,15,15,1
20110801|2010-04-20 12:00,20,14.78,14.78,14.78,14.78,1
20110801|2010-04-20 13:00,20,14.85,14.85,14.85,14.85,1
20110801|2010-04-21 12:30,21,14.78,14.78,14.78,14.78,1
20110801|2010-04-27 11:00,27,14.69,14.69,14.69,14.69,1
20110801|2010-05-17 10:30,17,14.9,14.9,14.9,14.9,1
20110801|2010-05-17 14:00,17,14.9,14.9,14.9,14.9,1
20110801|2010-05-25 08:30,25,14.75,14.75,14.75,14.75,1
20110801|2010-06-01 06:00,1,14.66,14.66,14.66,14.66,1
20110801|2010-06-24 13:00,24,14.53,14.53,14.53,14.53,1
20110801|2010-06-28 10:30,28,14.53,14.53,14.53,14.53,1
20110801|2010-06-29 21:00,30,14.53,14.53,14.53,14.53,1
20110801|2010-07-06 10:30,6,14.6,14.6,14.6,14.6,1
20110801|2010-07-08 11:30,8,14.6,14.6,14.6,14.6,1
20110801|2010-07-09 09:30,9,14.6,14.62,14.6,14.62,3
20110801|2010-07-09 10:30,9,14.6,14.6,14.6,14.6,1
20110801|2010-07-09 11:00,9,14.6,14.6,14.6,14.6,1
20110801|2010-07-12 09:00,12,14.6,14.6,14.6,14.6,4
20110801|2010-07-15 12:00,15,14.6,14.6,14.6,14.6,7
20110801|2010-07-16 09:00,16,14.6,14.6,14.6,14.6,1
20110801|2010-07-16 13:30,16,14.5,14.5,14.5,14.5,1
20110801|2010-07-19 13:00,19,14.6,14.6,14.6,14.6,1
20110801|2010-07-20 09:00,20,14.6,14.6,14.6,14.6,4
20110801|2010-07-20 13:00,20,14.62,14.62,14.62,14.62,1
20110801|2010-07-21 12:30,21,14.64,14.64,14.64,14.64,1
20110801|2010-08-04 02:30,4,14.65,14.65,14.65,14.65,1
20110801|2010-08-04 07:30,4,14.65,14.65,14.65,14.65,4
20110801|2010-08-05 10:00,5,14.65,14.65,14.65,14.65,2
20110801|2010-08-06 09:30,6,14.66,14.66,14.66,14.66,1
20110801|2010-08-06 13:00,6,14.68,14.68,14.68,14.68,1
20110801|2010-08-09 09:00,9,14.7,14.7,14.7,14.7,2
20110801|2010-08-09 10:00,9,14.74,14.74,14.74,14.74,1
20110801|2010-08-09 14:00,9,14.73,14.73,14.73,14.73,1
20110801|2010-08-12 14:00,12,14.8,14.8,14.8,14.8,1
20110801|2010-08-13 09:30,13,14.72,14.72,14.72,14.72,1
20110801|2010-08-13 10:00,13,14.76,14.76,14.76,14.76,3
20110801|2010-08-13 11:00,13,14.72,14.72,14.72,14.72,1
20110801|2010-08-13 12:30,13,14.72,14.72,14.7,14.7,3
20110801|2010-08-16 13:00,16,14.72,14.72,14.72,14.72,3
20110801|2010-08-17 11:30,17,14.75,14.75,14.75,14.75,1
20110801|2010-08-17 12:00,17,14.75,14.75,14.75,14.75,2
20110801|2010-08-18 12:30,18,14.75,14.78,14.75,14.78,6
20110801|2010-08-19 09:30,19,14.75,14.75,14.75,14.75,2
20110801|2010-08-19 12:30,19,14.74,14.74,14.74,14.74,1
20110801|2010-08-19 13:30,19,14.74,14.74,14.74,14.74,6
20110801|2010-08-20 08:00,20,14.78,14.78,14.78,14.78,1
20110801|2010-08-20 10:00,20,14.75,14.75,14.75,14.75,6
20110801|2010-08-20 12:30,20,14.75,14.78,14.75,14.78,6
20110801|2010-08-23 12:30,23,14.78,14.78,14.78,14.78,4
20110801|2010-08-23 14:30,23,14.78,14.78,14.78,14.78,1
20110801|2010-08-24 11:00,24,14.79,14.79,14.79,14.79,1
20110801|2010-08-26 13:00,26,14.61,14.61,14.61,14.61,1
20110801|2010-08-27 10:00,27,14.61,14.61,14.61,14.61,2
20110801|2010-08-27 12:00,27,14.6,14.6,14.6,14.6,3
20110801|2010-08-30 10:00,30,14.6,14.6,14.6,14.6,10
20110801|2010-08-30 10:30,30,14.6,14.6,14.6,14.6,2
20110801|2010-08-30 11:30,30,14.6,14.6,14.6,14.6,2
20110801|2010-08-30 12:00,30,14.6,14.6,14.6,14.6,1
20110801|2010-08-30 12:30,30,14.6,14.6,14.6,14.6,1
20110801|2010-08-31 11:00,31,14.6,14.6,14.6,14.6,2
20110801|2010-09-01 11:00,1,14.6,14.6,14.58,14.58,3
20110801|2010-09-01 12:30,1,14.58,14.58,14.58,14.58,2
20110801|2010-09-01 14:00,1,14.55,14.55,14.55,14.55,1
20110801|2010-09-02 09:00,2,14.5,14.5,14.5,14.5,7
20110801|2010-09-02 11:30,2,14.5,14.5,14.5,14.5,2
20110801|2010-09-03 06:30,3,14.5,14.5,14.5,14.5,4
20110801|2010-09-03 08:30,3,14.5,14.5,14.5,14.5,3
20110801|2010-09-03 09:00,3,14.5,14.5,14.5,14.5,2
20110801|2010-09-03 11:30,3,14.5,14.5,14.5,14.5,2
20110801|2010-09-03 12:00,3,14.5,14.5,14.5,14.5,2
20110801|2010-09-08 09:00,8,14.46,14.46,14.46,14.46,1
20110801|2010-09-08 12:00,8,14.61,14.61,14.57,14.57,2
20110801|2010-09-09 10:00,9,14.6,14.6,14.56,14.56,4
20110801|2010-09-09 12:30,9,14.6,14.6,14.59,14.59,3
20110801|2010-09-09 13:00,9,14.59,14.59,14.59,14.59,1
20110801|2010-09-10 07:30,10,14.59,14.59,14.59,14.59,2
20110801|2010-09-10 13:00,10,14.6,14.6,14.6,14.6,1
20110801|2010-09-13 07:30,13,14.6,14.6,14.6,14.6,4
20110801|2010-09-13 08:00,13,14.6,14.6,14.6,14.6,2
20110801|2010-09-13 09:30,13,14.6,14.6,14.6,14.6,1
20110801|2010-09-13 11:00,13,14.6,14.6,14.6,14.6,2
20110801|2010-09-13 11:30,13,14.6,14.6,14.6,14.6,1
20110801|2010-09-14 06:30,14,14.6,14.6,14.59,14.59,2
20110801|2010-09-14 08:00,14,14.62,14.62,14.62,14.62,1
20110801|2010-09-14 08:30,14,14.62,14.62,14.62,14.62,1
20110801|2010-09-14 10:30,14,14.62,14.62,14.62,14.62,1
20110801|2010-09-15 09:30,15,14.59,14.59,14.59,14.59,5
20110801|2010-09-15 10:00,15,14.6,14.6,14.6,14.6,1
20110801|2010-09-15 10:30,15,14.6,14.6,14.6,14.6,1
20110801|2010-09-15 11:30,15,14.6,14.6,14.6,14.6,2
20110801|2010-09-15 12:00,15,14.61,14.61,14.61,14.61,2
20110801|2010-09-15 13:00,15,14.61,14.65,14.61,14.65,2
20110801|2010-09-16 07:30,16,14.67,14.67,14.67,14.67,1
20110801|2010-09-16 11:00,16,14.65,14.65,14.65,14.65,1
20110801|2010-09-16 12:00,16,14.7,14.7,14.7,14.7,1
20110801|2010-09-17 08:30,17,14.7,14.7,14.7,14.7,1
20110801|2010-09-17 10:30,17,14.72,14.72,14.72,14.72,1
20110801|2010-09-17 11:30,17,14.74,14.74,14.74,14.74,1
20110801|2010-09-17 12:30,17,14.74,14.74,14.74,14.74,2
20110801|2010-09-19 22:00,20,14.79,14.79,14.79,14.79,1
20110801|2010-09-20 09:30,20,14.77,14.77,14.77,14.77,1
20110801|2010-09-20 11:00,20,14.8,14.8,14.8,14.8,1
20110801|2010-09-20 15:30,20,14.8,14.8,14.8,14.8,2
20110801|2010-09-21 14:30,21,14.8,14.8,14.8,14.8,1
20110801|2010-09-23 09:00,23,14.68,14.68,14.68,14.68,3
20110801|2010-09-23 09:30,23,14.72,14.72,14.72,14.72,1
20110801|2010-09-23 10:00,23,14.76,14.79,14.76,14.79,4
20110801|2010-09-24 10:00,24,14.82,14.82,14.82,14.82,1
20110801|2010-09-24 12:00,24,14.82,14.82,14.82,14.82,2
20110801|2010-09-27 08:00,27,14.82,14.82,14.82,14.82,1
20110801|2010-09-27 10:00,27,14.82,14.82,14.82,14.82,1
20110801|2010-09-28 10:00,28,14.82,14.85,14.82,14.85,2
20110801|2010-09-28 11:30,28,14.84,14.85,14.84,14.85,6
20110801|2010-09-29 08:30,29,14.85,14.85,14.85,14.85,6
20110801|2010-09-29 09:30,29,14.85,14.85,14.85,14.85,1
20110801|2010-09-29 13:00,29,14.81,14.81,14.8,14.8,5
20110801|2010-09-30 08:00,30,14.6,14.6,14.6,14.6,1
20110801|2010-09-30 09:30,30,14.71,14.71,14.71,14.71,1
20110801|2010-09-30 11:00,30,14.85,14.85,14.85,14.85,28
20110801|2010-09-30 11:30,30,14.85,14.85,14.85,14.85,4
20110801|2010-09-30 12:00,30,14.87,14.87,14.87,14.87,1
20110801|2010-09-30 13:00,30,14.87,14.9,14.87,14.9,4
20110801|2010-10-01 10:00,1,14.87,14.87,14.87,14.87,5
20110801|2010-10-01 12:30,1,14.85,14.85,14.84,14.84,5
20110801|2010-10-01 13:30,1,14.85,14.85,14.85,14.85,1
20110801|2010-10-04 09:00,4,14.95,15,14.95,15,4
20110801|2010-10-04 11:00,4,14.9,14.9,14.9,14.9,1
20110801|2010-10-04 15:00,4,14.9,14.9,14.9,14.9,3
20110801|2010-10-05 10:00,5,14.69,14.75,14.69,14.74,6
20110801|2010-10-05 13:30,5,14.82,14.82,14.82,14.82,1
20110801|2010-10-06 07:00,6,14.74,14.74,14.74,14.74,1
20110801|2010-10-06 11:30,6,14.74,14.74,14.74,14.74,1
20110801|2010-10-06 12:30,6,14.74,14.74,14.74,14.74,1
20110801|2010-10-06 14:00,6,14.74,14.74,14.74,14.74,1
20110801|2010-10-07 07:00,7,14.9,14.9,14.9,14.9,1
20110801|2010-10-07 09:00,7,14.83,14.83,14.83,14.83,1
20110801|2010-10-07 10:30,7,14.79,14.79,14.79,14.79,2
20110801|2010-10-07 13:00,7,14.8,14.8,14.8,14.8,4
20110801|2010-10-07 13:30,7,14.81,14.81,14.81,14.81,1
20110801|2010-10-08 10:00,8,14.79,14.85,14.79,14.85,2
20110801|2010-10-08 11:00,8,14.86,14.86,14.86,14.86,1
20110801|2010-10-08 12:00,8,15,15,15,15,2
20110801|2010-10-08 12:30,8,15,15,15,15,1
20110801|2010-10-08 13:00,8,15,15,15,15,1
20110801|2010-10-10 20:30,11,15.1,15.1,15.1,15.1,7
20110801|2010-10-10 21:00,11,15.15,15.15,15.15,15.15,1
20110801|2010-10-11 07:00,11,15.1,15.1,15.1,15.1,3
20110801|2010-10-11 08:30,11,15.1,15.1,15.1,15.1,2
20110801|2010-10-11 10:30,11,15.08,15.08,15.08,15.08,1
20110801|2010-10-11 12:00,11,15.1,15.1,15.1,15.1,1
20110801|2010-10-11 12:30,11,15.08,15.08,15.08,15.08,1
20110801|2010-10-11 13:00,11,15.09,15.09,15.09,15.09,1
20110801|2010-10-12 08:30,12,15.1,15.1,15.1,15.1,2
20110801|2010-10-12 09:00,12,15.1,15.1,15.1,15.1,4
20110801|2010-10-12 09:30,12,15.1,15.1,15.1,15.1,1
20110801|2010-10-12 10:00,12,15.11,15.11,15.11,15.11,2
20110801|2010-10-12 10:30,12,15.11,15.11,15.11,15.11,2
20110801|2010-10-12 12:30,12,15.11,15.11,15.11,15.11,2
20110801|2010-10-12 14:00,12,15.1,15.1,15.1,15.1,3
20110801|2010-10-13 10:30,13,15.11,15.11,15.11,15.11,1
20110801|2010-10-13 11:00,13,15.11,15.11,15.11,15.11,2
20110801|2010-10-13 13:00,13,15.11,15.11,15.1,15.1,6
20110801|2010-10-13 13:30,13,15.14,15.14,15.14,15.14,2
20110801|2010-10-13 14:00,13,15.15,15.15,15.15,15.15,1
20110801|2010-10-14 10:30,14,15.1,15.1,15.1,15.1,1
20110801|2010-10-14 12:00,14,15.1,15.1,15.1,15.1,1
20110801|2010-10-15 10:30,15,15.1,15.1,15.1,15.1,2
20110801|2010-10-15 12:00,15,15.12,15.12,15.12,15.12,1
20110801|2010-10-15 12:30,15,15.1,15.1,15.1,15.1,3
20110801|2010-10-15 13:00,15,15.1,15.1,15.07,15.07,5
20110801|2010-10-18 09:30,18,15.08,15.08,15.08,15.08,1
20110801|2010-10-18 10:00,18,15.1,15.1,15.1,15.1,5
20110801|2010-10-18 10:30,18,15.08,15.08,15.07,15.07,2
20110801|2010-10-18 11:00,18,15.08,15.1,15.08,15.1,5
20110801|2010-10-18 11:30,18,15.05,15.15,15.05,15.15,2
20110801|2010-10-18 12:00,18,15.05,15.05,15.05,15.05,1
20110801|2010-10-18 13:00,18,15.02,15.02,14.96,14.96,6
20110801|2010-10-18 15:30,18,14.99,14.99,14.99,14.99,2
20110801|2010-10-19 08:00,19,14.99,14.99,14.99,14.99,4
20110801|2010-10-19 08:30,19,14.99,14.99,14.99,14.99,1
20110801|2010-10-19 09:30,19,14.95,14.95,14.95,14.95,1
20110801|2010-10-19 10:00,19,14.95,14.95,14.9,14.9,9
20110801|2010-10-19 10:30,19,14.91,14.91,14.9,14.9,5
20110801|2010-10-19 11:30,19,14.88,14.95,14.88,14.95,5
20110801|2010-10-19 13:00,19,14.95,14.95,14.95,14.95,1
20110801|2010-10-20 09:30,20,14.95,14.95,14.95,14.95,1
20110801|2010-10-20 10:00,20,14.95,14.95,14.95,14.95,3
20110801|2010-10-20 10:30,20,14.95,15,14.95,15,10
20110801|2010-10-20 11:30,20,14.95,15,14.95,15,11
20110801|2010-10-20 12:00,20,15.03,15.03,15.03,15.03,1
20110801|2010-10-20 13:00,20,15.01,15.01,15.01,15.01,1
20110801|2010-10-20 14:00,20,15.01,15.01,15.01,15.01,2
20110801|2010-10-20 14:30,20,15.01,15.01,15.01,15.01,1
20110801|2010-10-21 09:00,21,15.02,15.02,15.02,15.02,1
20110801|2010-10-21 10:00,21,15,15,15,15,5
20110801|2010-10-21 11:30,21,14.95,14.95,14.95,14.95,5
20110801|2010-10-21 12:00,21,15,15,15,15,4
20110801|2010-10-21 15:30,21,15,15,15,15,1
20110801|2010-10-22 09:30,22,14.95,14.95,14.95,14.95,1
20110801|2010-10-22 10:30,22,14.95,14.95,14.95,14.95,2
20110801|2010-10-22 11:30,22,14.98,14.98,14.98,14.98,1
20110801|2010-10-22 13:30,22,14.92,14.92,14.92,14.92,1
20110801|2010-10-24 22:30,25,14.98,14.98,14.98,14.98,1
20110801|2010-10-25 13:30,25,14.98,14.98,14.98,14.98,1
20110801|2010-10-25 15:00,25,14.98,14.98,14.98,14.98,1
20110801|2010-10-26 11:00,26,14.97,15.06,14.97,15.06,11
20110801|2010-10-26 11:30,26,15.05,15.1,15.05,15.1,10
20110801|2010-10-26 12:00,26,15.15,15.19,15.15,15.19,2
20110801|2010-10-26 12:30,26,15.15,15.15,15.15,15.15,4
20110801|2010-10-26 13:00,26,15.11,15.11,15.11,15.11,1
20110801|2010-10-26 15:00,26,15.11,15.11,15.11,15.11,1
20110801|2010-10-27 03:30,27,15.2,15.2,15.2,15.2,1
20110801|2010-10-27 08:00,27,15.11,15.11,15.11,15.11,3
20110801|2010-10-27 10:00,27,15.11,15.11,15.11,15.11,7
20110801|2010-10-27 10:30,27,15.17,15.2,15.17,15.2,3
20110801|2010-10-27 11:00,27,15.29,15.33,15.29,15.29,15
20110801|2010-10-27 11:30,27,15.29,15.29,15.29,15.29,1
20110801|2010-10-27 12:00,27,15.25,15.25,15.21,15.21,3
20110801|2010-10-27 13:00,27,15.25,15.25,15.21,15.21,4
20110801|2010-10-27 15:00,27,15.18,15.18,15.18,15.18,1
20110801|2010-10-28 10:30,28,15.15,15.15,15.15,15.15,3
20110801|2010-10-28 11:00,28,15.15,15.15,15.15,15.15,5
20110801|2010-10-28 13:00,28,15.13,15.13,15.13,15.13,1
20110801|2010-10-28 20:00,29,15.12,15.12,15.12,15.12,6
20110801|2010-10-29 10:00,29,15.12,15.12,15.12,15.12,1
20110801|2010-10-29 10:30,29,15.12,15.12,15.12,15.12,2
20110801|2010-10-29 11:30,29,15.08,15.08,15.08,15.08,5
20110801|2010-10-29 12:30,29,15.06,15.06,15,15,14
20110801|2010-10-29 13:00,29,15,15,15,15,1
20110801|2010-10-31 17:30,1,15,15,15,15,1
20110801|2010-11-01 09:00,1,15,15,15,15,3
20110801|2010-11-01 10:00,1,15,15,15,15,1
20110801|2010-11-01 10:30,1,14.94,14.94,14.94,14.94,1
20110801|2010-11-01 11:00,1,14.9,14.9,14.9,14.9,1
20110801|2010-11-01 12:00,1,14.9,14.9,14.89,14.89,6
20110801|2010-11-01 12:30,1,14.92,14.92,14.89,14.89,2
20110801|2010-11-01 13:30,1,14.9,14.9,14.9,14.9,1
20110801|2010-11-01 14:30,1,14.89,14.89,14.89,14.89,1
20110801|2010-11-02 09:30,2,14.91,14.95,14.91,14.95,4
20110801|2010-11-02 10:00,2,14.96,14.97,14.96,14.97,5
20110801|2010-11-02 10:30,2,14.97,14.97,14.97,14.97,2
20110801|2010-11-02 13:00,2,15,15,15,15,1
20110801|2010-11-02 15:30,2,15.1,15.1,15.1,15.1,1
20110801|2010-11-03 09:30,3,15.06,15.06,15.06,15.06,5
20110801|2010-11-03 10:00,3,15.07,15.07,15.07,15.07,1
20110801|2010-11-03 14:00,3,15.1,15.15,15.1,15.15,13
20110801|2010-11-03 15:30,3,15.1,15.1,15.1,15.1,1
20110801|2010-11-04 07:00,4,15.2,15.2,15.2,15.2,1
20110801|2010-11-04 09:30,4,15.17,15.17,15.17,15.17,3
20110801|2010-11-04 10:00,4,15.15,15.15,15.15,15.15,2
20110801|2010-11-04 10:30,4,15.15,15.15,15.15,15.15,4
20110801|2010-11-04 11:00,4,15.15,15.18,15.15,15.18,4
20110801|2010-11-04 12:00,4,15,15.1,15,15.1,2
20110801|2010-11-05 08:30,5,15.15,15.15,15.15,15.15,1
20110801|2010-11-05 09:00,5,15.15,15.15,15.15,15.15,4
20110801|2010-11-05 10:00,5,15.15,15.15,15.15,15.15,2
20110801|2010-11-05 10:30,5,15.15,15.15,15.15,15.15,3
20110801|2010-11-05 11:00,5,15.03,15.03,15.03,15.03,2
20110801|2010-11-05 12:00,5,15.03,15.03,15.03,15.03,1
20110801|2010-11-08 09:30,8,15.08,15.08,15.08,15.08,1
20110801|2010-11-08 10:30,8,15.03,15.03,15.03,15.03,6
20110801|2010-11-08 12:30,8,15.08,15.08,15.08,15.08,1
20110801|2010-11-08 13:00,8,15.08,15.08,15.08,15.08,2
20110801|2010-11-08 15:00,8,15.03,15.03,15.03,15.03,2
20110801|2010-11-09 09:30,9,15.15,15.15,15.15,15.15,4
20110801|2010-11-09 10:00,9,15.15,15.15,15.11,15.11,2
20110801|2010-11-10 09:00,10,15.11,15.11,15.11,15.11,1
20110801|2010-11-10 10:30,10,15.2,15.2,15.2,15.2,1
20110801|2010-11-10 11:00,10,15.14,15.14,15.14,15.14,1
20110801|2010-11-10 14:00,10,15.14,15.14,15.14,15.14,1
20110801|2010-11-11 09:00,11,15.17,15.17,15.16,15.16,3
20110801|2010-11-11 09:30,11,15.2,15.2,15.2,15.2,8
20110801|2010-11-11 18:00,12,15.16,15.16,15.16,15.16,1
20110801|2010-11-12 08:30,12,15.17,15.17,15.17,15.17,1
20110801|2010-11-12 09:00,12,15.17,15.17,15.15,15.15,14
20110801|2010-11-12 09:30,12,15.2,15.2,15.2,15.2,3
20110801|2010-11-12 10:00,12,15.15,15.15,15.15,15.15,2
20110801|2010-11-12 10:30,12,15.19,15.19,15.19,15.19,1
20110801|2010-11-12 12:00,12,15.15,15.15,15.15,15.15,1
20110801|2010-11-15 09:00,15,15.15,15.15,15.14,15.14,2
20110801|2010-11-15 10:30,15,15.22,15.22,15.22,15.22,5
20110801|2010-11-15 12:30,15,15.22,15.22,15.22,15.22,1
20110801|2010-11-15 13:00,15,15.15,15.15,15.15,15.15,1
20110801|2010-11-16 07:00,16,15.3,15.3,15.3,15.3,5
20110801|2010-11-16 08:00,16,15.3,15.3,15.3,15.3,8
20110801|2010-11-16 09:30,16,15.2,15.3,15.2,15.3,4
20110801|2010-11-16 10:00,16,15.2,15.2,15.2,15.2,1
20110801|2010-11-16 10:30,16,15.2,15.2,15.16,15.16,14
20110801|2010-11-16 11:30,16,15.19,15.19,15.19,15.19,1
20110801|2010-11-16 12:00,16,15.19,15.19,15.19,15.19,1
20110801|2010-11-16 13:00,16,15.19,15.19,15.19,15.19,1
20110801|2010-11-16 13:30,16,15.13,15.13,15.13,15.13,1
20110801|2010-11-17 08:30,17,15.19,15.19,15.19,15.19,1
20110801|2010-11-17 09:00,17,15.19,15.28,15.19,15.28,4
20110801|2010-11-17 10:00,17,15.22,15.22,15.22,15.22,1
20110801|2010-11-17 11:00,17,15.22,15.23,15.22,15.23,2
20110801|2010-11-17 13:00,17,15.22,15.22,15.22,15.22,1
20110801|2010-11-17 14:00,17,15.24,15.3,15.23,15.3,10
20110801|2010-11-18 08:00,18,15.25,15.25,15.25,15.25,4
20110801|2010-11-18 08:30,18,15.3,15.3,15.3,15.3,7
20110801|2010-11-18 09:00,18,15.23,15.3,15.23,15.3,6
20110801|2010-11-18 12:30,18,15.22,15.22,15.22,15.22,1
20110801|2010-11-18 13:00,18,15.19,15.19,15.18,15.18,2
20110801|2010-11-18 15:00,18,15.23,15.23,15.23,15.23,1
20110801|2010-11-19 09:30,19,15.2,15.2,15.2,15.2,1
20110801|2010-11-19 10:30,19,15.2,15.2,15.2,15.2,1
20110801|2010-11-19 11:00,19,15.2,15.2,15.18,15.18,22
20110801|2010-11-19 12:30,19,15.22,15.22,15.22,15.22,1
20110801|2010-11-19 13:30,19,15.18,15.18,15.18,15.18,1
20110801|2010-11-21 19:00,22,15.3,15.3,15.3,15.3,1
20110801|2010-11-22 04:30,22,15.29,15.29,15.29,15.29,5
20110801|2010-11-22 07:30,22,15.3,15.3,15.3,15.3,2
20110801|2010-11-22 08:30,22,15.3,15.3,15.3,15.3,4
20110801|2010-11-22 09:00,22,15.3,15.3,15.3,15.3,1
20110801|2010-11-22 09:30,22,15.26,15.27,15.26,15.27,5
20110801|2010-11-22 10:00,22,15.26,15.26,15.25,15.25,6
20110801|2010-11-22 11:30,22,15.29,15.29,15.29,15.29,1
20110801|2010-11-22 12:30,22,15.25,15.25,15.25,15.25,8
20110801|2010-11-23 09:00,23,15.24,15.24,15.24,15.24,5
20110801|2010-11-23 10:30,23,15.25,15.25,15.25,15.25,2
20110801|2010-11-23 11:00,23,15.25,15.28,15.25,15.28,3
20110801|2010-11-23 12:00,23,15.25,15.25,15.25,15.25,1
20110801|2010-11-23 12:30,23,15.27,15.3,15.27,15.3,2
20110801|2010-11-23 13:30,23,15.3,15.3,15.3,15.3,1
20110801|2010-11-23 14:00,23,15.25,15.25,15.25,15.25,1
20110801|2010-11-24 07:00,24,15.32,15.32,15.32,15.32,1
20110801|2010-11-24 09:30,24,15.33,15.33,15.33,15.33,2
20110801|2010-11-24 10:00,24,15.33,15.33,15.3,15.33,11
20110801|2010-11-24 10:30,24,15.33,15.33,15.33,15.33,1
20110801|2010-11-24 11:00,24,15.3,15.3,15.3,15.3,3
20110801|2010-11-24 11:30,24,15.3,15.3,15.3,15.3,3
20110801|2010-11-24 12:00,24,15.3,15.33,15.3,15.33,3
20110801|2010-11-24 13:00,24,15.3,15.3,15.3,15.3,14
20110801|2010-11-24 13:30,24,15.3,15.3,15.3,15.3,16
20110801|2010-11-24 15:00,24,15.3,15.3,15.3,15.3,5
20110801|2010-11-28 21:00,29,15.33,15.35,15.33,15.35,5
20110801|2010-11-29 09:30,29,15.29,15.29,15.25,15.25,11
20110801|2010-11-29 10:00,29,15.25,15.3,15.25,15.3,11
20110801|2010-11-29 10:30,29,15.3,15.32,15.3,15.32,2
20110801|2010-11-29 11:00,29,15.33,15.33,15.33,15.33,5
20110801|2010-11-29 14:30,29,15.26,15.26,15.26,15.26,1
20110801|2010-11-29 17:00,30,15.25,15.25,15.24,15.24,4
20110801|2010-11-29 18:00,30,15.24,15.24,15.24,15.24,1
20110801|2010-11-30 08:00,30,15.3,15.3,15.3,15.3,2
20110801|2010-11-30 09:00,30,15.3,15.3,15.3,15.3,1
20110801|2010-11-30 09:30,30,15.32,15.33,15.32,15.33,6
20110801|2010-11-30 10:00,30,15.31,15.35,15.3,15.35,8
20110801|2010-11-30 10:30,30,15.33,15.33,15.33,15.33,5
20110801|2010-11-30 11:00,30,15.38,15.38,15.38,15.38,1
20110801|2010-11-30 12:00,30,15.33,15.33,15.33,15.33,1
20110801|2010-11-30 12:30,30,15.33,15.33,15.33,15.33,1
20110801|2010-11-30 13:00,30,15.33,15.33,15.33,15.33,1
20110801|2010-12-01 10:30,1,15.36,15.36,15.33,15.33,6
20110801|2010-12-01 11:00,1,15.33,15.33,15.33,15.33,8
20110801|2010-12-01 13:30,1,15.33,15.33,15.33,15.33,3
20110801|2010-12-02 10:00,2,15.33,15.33,15.33,15.33,1
20110801|2010-12-02 10:30,2,15.33,15.33,15.29,15.29,21
20110801|2010-12-02 11:00,2,15.29,15.29,15.29,15.29,2
20110801|2010-12-02 15:00,2,15.33,15.33,15.33,15.33,1
20110801|2010-12-02 15:30,2,15.37,15.37,15.37,15.37,1
20110801|2010-12-03 10:00,3,15.3,15.3,15.3,15.3,2
20110801|2010-12-03 10:30,3,15.32,15.32,15.32,15.32,2
20110801|2010-12-03 11:00,3,15.32,15.32,15.32,15.32,4
20110801|2010-12-03 11:30,3,15.28,15.28,15.28,15.28,1
20110801|2010-12-03 12:00,3,15.28,15.36,15.28,15.36,4
20110801|2010-12-03 12:30,3,15.35,15.35,15.35,15.35,4
20110801|2010-12-06 10:30,6,15.28,15.28,15.28,15.28,5
20110801|2010-12-06 11:30,6,15.31,15.31,15.31,15.31,1
20110801|2010-12-06 13:00,6,15.31,15.31,15.31,15.31,2
20110801|2010-12-06 14:00,6,15.3,15.3,15.3,15.3,1
20110801|2010-12-06 19:00,7,15.3,15.3,15.3,15.3,1
20110801|2010-12-07 09:00,7,15.35,15.35,15.35,15.35,4
20110801|2010-12-07 09:30,7,15.35,15.35,15.35,15.35,1
20110801|2010-12-07 10:00,7,15.33,15.33,15.33,15.33,2
20110801|2010-12-07 10:30,7,15.31,15.31,15.31,15.31,1
20110801|2010-12-07 11:00,7,15.28,15.28,15.28,15.28,1
20110801|2010-12-07 13:00,7,15.3,15.3,15.3,15.3,1
20110801|2010-12-08 09:00,8,15.3,15.3,15.3,15.3,1
20110801|2010-12-08 09:30,8,15.31,15.31,15.3,15.3,3
20110801|2010-12-08 10:30,8,15.28,15.28,15.28,15.28,6
20110801|2010-12-08 11:00,8,15.27,15.28,15.27,15.28,2
20110801|2010-12-08 12:30,8,15.27,15.27,15.27,15.27,1
20110801|2010-12-08 13:00,8,15.27,15.27,15.27,15.27,1
20110801|2010-12-08 14:00,8,15.27,15.27,15.27,15.27,2
20110801|2010-12-08 15:00,8,15.27,15.27,15.27,15.27,2
20110801|2010-12-09 08:00,9,15.27,15.27,15.27,15.27,2
20110801|2010-12-09 08:30,9,15.26,15.26,15.26,15.26,1
20110801|2010-12-09 09:00,9,15.26,15.3,15.26,15.26,7
20110801|2010-12-09 09:30,9,15.28,15.28,15.28,15.28,1
20110801|2010-12-09 10:00,9,15.3,15.3,15.3,15.3,5
20110801|2010-12-09 12:30,9,15.3,15.3,15.26,15.26,3
20110801|2010-12-09 13:00,9,15.27,15.3,15.27,15.28,4
20110801|2010-12-09 14:00,9,15.26,15.26,15.26,15.26,1
20110801|2010-12-09 14:30,9,15.26,15.26,15.26,15.26,1
20110801|2010-12-09 15:30,9,15.28,15.28,15.26,15.26,2
20110801|2010-12-10 09:00,10,15.28,15.3,15.28,15.3,6
20110801|2010-12-10 10:30,10,15.26,15.29,15.26,15.29,2
20110801|2010-12-10 11:00,10,15.3,15.3,15.3,15.3,1
20110801|2010-12-10 11:30,10,15.3,15.32,15.3,15.32,8
20110801|2010-12-10 12:00,10,15.32,15.35,15.32,15.35,10
20110801|2010-12-10 12:30,10,15.29,15.29,15.29,15.29,2
20110801|2010-12-10 13:00,10,15.3,15.3,15.3,15.3,1
20110801|2010-12-13 10:00,13,15.29,15.29,15.29,15.29,1
20110801|2010-12-13 12:00,13,15.27,15.27,15.27,15.27,10
20110801|2010-12-13 12:30,13,15.26,15.26,15.26,15.26,2
20110801|2010-12-13 13:00,13,15.29,15.29,15.29,15.29,2
20110801|2010-12-13 13:30,13,15.29,15.29,15.29,15.29,2
20110801|2010-12-13 15:30,13,15.29,15.29,15.29,15.29,1
20110801|2010-12-14 10:30,14,15.26,15.27,15.26,15.27,4
20110801|2010-12-14 12:00,14,15.27,15.27,15.26,15.26,7
20110801|2010-12-14 13:00,14,15.26,15.26,15.26,15.26,1
20110801|2010-12-14 14:00,14,15.26,15.26,15.26,15.26,2
20110801|2010-12-14 15:30,14,15.25,15.25,15.25,15.25,2
20110801|2010-12-15 09:00,15,15.26,15.26,15.26,15.26,2
20110801|2010-12-15 11:00,15,15.25,15.25,15.25,15.25,1
20110801|2010-12-15 11:30,15,15.25,15.27,15.25,15.27,6
20110801|2010-12-15 12:00,15,15.24,15.24,15.24,15.24,2
20110801|2010-12-15 13:00,15,15.24,15.24,15.24,15.24,2
20110801|2010-12-15 13:30,15,15.26,15.26,15.26,15.26,1
20110801|2010-12-15 14:30,15,15.24,15.24,15.24,15.24,1
20110801|2010-12-16 10:30,16,15.28,15.28,15.28,15.28,4
20110801|2010-12-17 09:30,17,15.25,15.25,15.25,15.25,2
20110801|2010-12-17 11:00,17,15.28,15.28,15.25,15.25,3
20110801|2010-12-17 13:00,17,15.25,15.25,15.25,15.25,1
20110801|2010-12-20 10:00,20,15.25,15.25,15.25,15.25,1
20110801|2010-12-20 10:30,20,15.28,15.28,15.28,15.28,1
20110801|2010-12-20 11:00,20,15.29,15.29,15.29,15.29,3
20110801|2010-12-20 12:30,20,15.29,15.29,15.29,15.29,1
20110801|2010-12-20 13:00,20,15.3,15.3,15.3,15.3,1
20110801|2010-12-21 08:00,21,15.29,15.29,15.29,15.29,1
20110801|2010-12-21 10:30,21,15.3,15.3,15.3,15.3,1
20110801|2010-12-21 11:00,21,15.31,15.31,15.31,15.31,1
20110801|2010-12-21 12:00,21,15.31,15.32,15.31,15.32,2
20110801|2010-12-21 12:30,21,15.32,15.33,15.32,15.33,12
20110801|2010-12-21 13:00,21,15.31,15.31,15.31,15.31,1
20110801|2010-12-21 13:30,21,15.34,15.34,15.34,15.34,3
20110801|2010-12-21 15:30,21,15.35,15.35,15.35,15.35,1
20110801|2010-12-22 09:30,22,15.35,15.35,15.35,15.35,1
20110801|2010-12-22 11:00,22,15.36,15.36,15.36,15.36,2
20110801|2010-12-22 12:00,22,15.33,15.33,15.33,15.33,8
20110801|2010-12-22 14:00,22,15.33,15.33,15.33,15.33,1
20110801|2010-12-23 09:00,23,15.3,15.3,15.3,15.3,1
20110801|2010-12-23 11:00,23,15.33,15.36,15.33,15.36,3
20110801|2010-12-23 12:00,23,15.35,15.35,15.35,15.35,1
20110801|2010-12-23 12:30,23,15.36,15.38,15.36,15.38,15
20110801|2010-12-23 14:30,23,15.39,15.39,15.39,15.39,1
20110801|2010-12-23 15:00,23,15.4,15.4,15.4,15.4,2
20110801|2010-12-26 23:00,27,15.4,15.4,15.4,15.4,1
20110801|2010-12-27 10:30,27,15.4,15.4,15.4,15.4,1
20110801|2010-12-27 13:00,27,15.4,15.4,15.4,15.4,1
20110801|2010-12-27 13:30,27,15.4,15.4,15.4,15.4,1
20110801|2010-12-27 15:30,27,15.3,15.3,15.3,15.3,1
20110801|2010-12-28 10:30,28,15.35,15.36,15.35,15.36,2
20110801|2010-12-28 12:30,28,15.4,15.4,15.4,15.4,3
20110801|2010-12-28 13:30,28,15.42,15.42,15.42,15.42,1
20110801|2010-12-28 14:00,28,15.42,15.42,15.42,15.42,6
20110801|2010-12-28 14:30,28,15.43,15.47,15.42,15.47,9
20110801|2010-12-28 15:30,28,15.47,15.47,15.45,15.45,4
20110801|2010-12-29 08:00,29,15.4,15.4,15.4,15.4,1
20110801|2010-12-29 08:30,29,15.4,15.46,15.4,15.46,6
20110801|2010-12-29 09:00,29,15.44,15.44,15.44,15.44,2
20110801|2010-12-29 09:30,29,15.41,15.41,15.41,15.41,1
20110801|2010-12-29 10:00,29,15.4,15.4,15.4,15.4,6
20110801|2010-12-29 10:30,29,15.4,15.41,15.4,15.41,2
20110801|2010-12-29 11:00,29,15.48,15.48,15.48,15.48,2
20110801|2010-12-29 11:30,29,15.48,15.48,15.48,15.48,4
20110801|2010-12-29 12:00,29,15.45,15.49,15.45,15.49,7
20110801|2010-12-29 12:30,29,15.49,15.5,15.49,15.49,57
20110801|2010-12-29 13:30,29,15.5,15.5,15.5,15.5,1
20110801|2010-12-29 14:00,29,15.5,15.5,15.5,15.5,1
20110801|2010-12-29 17:00,30,15.51,15.51,15.51,15.51,1
20110801|2010-12-30 10:30,30,15.5,15.56,15.5,15.56,5
20110801|2010-12-30 11:00,30,15.56,15.56,15.56,15.56,5
20110801|2010-12-31 00:00,31,15.57,15.57,15.57,15.57,2
20110801|2010-12-31 10:00,31,15.57,15.57,15.57,15.57,1
20110801|2010-12-31 10:30,31,15.55,15.55,15.48,15.48,4
20110801|2010-12-31 11:00,31,15.5,15.5,15.5,15.5,2
20110801|2010-12-31 11:30,31,15.56,15.56,15.56,15.56,1
20110801|2010-12-31 12:00,31,15.56,15.56,15.56,15.56,4
20110801|2011-01-03 10:00,3,15.56,15.56,15.56,15.56,2
20110801|2011-01-03 11:30,3,15.56,15.56,15.56,15.56,5
20110801|2011-01-03 13:00,3,15.58,15.62,15.58,15.62,14
20110801|2011-01-03 13:30,3,15.6,15.6,15.6,15.6,1
20110801|2011-01-03 15:30,3,15.64,15.64,15.64,15.64,1
20110801|2011-01-04 09:00,4,15.61,15.61,15.61,15.61,2
20110801|2011-01-04 09:30,4,15.61,15.61,15.59,15.59,3
20110801|2011-01-04 10:30,4,15.59,15.59,15.59,15.59,2
20110801|2011-01-04 13:00,4,15.61,15.61,15.61,15.61,1
20110801|2011-01-04 14:30,4,15.64,15.64,15.64,15.64,1
20110801|2011-01-04 15:30,4,15.61,15.61,15.61,15.61,1
20110801|2011-01-05 07:30,5,15.65,15.65,15.65,15.65,4
20110801|2011-01-05 08:30,5,15.65,15.65,15.65,15.65,1
20110801|2011-01-05 09:30,5,15.69,15.69,15.69,15.69,1
20110801|2011-01-05 10:00,5,15.69,15.69,15.67,15.67,4
20110801|2011-01-05 10:30,5,15.67,15.67,15.67,15.67,1
20110801|2011-01-05 12:00,5,15.67,15.69,15.67,15.69,2
20110801|2011-01-05 12:30,5,15.7,15.72,15.7,15.72,14
20110801|2011-01-05 13:00,5,15.75,15.75,15.75,15.75,6
20110801|2011-01-05 13:30,5,15.8,15.8,15.8,15.8,2
20110801|2011-01-05 14:00,5,15.79,15.79,15.79,15.79,5
20110801|2011-01-05 15:00,5,15.8,15.8,15.8,15.8,2
20110801|2011-01-05 15:30,5,15.8,15.94,15.8,15.9,11
20110801|2011-01-05 17:00,6,15.85,15.85,15.85,15.85,5
20110801|2011-01-05 19:30,6,15.81,15.81,15.81,15.81,1
20110801|2011-01-05 20:30,6,15.85,15.85,15.85,15.85,1
20110801|2011-01-05 22:30,6,15.81,15.81,15.81,15.81,1
20110801|2011-01-06 07:00,6,15.82,15.82,15.82,15.82,1
20110801|2011-01-06 08:30,6,15.94,15.94,15.92,15.92,6
20110801|2011-01-06 09:00,6,15.9,15.92,15.9,15.92,2
20110801|2011-01-06 09:30,6,15.9,15.94,15.9,15.94,12
20110801|2011-01-06 10:00,6,15.86,15.9,15.86,15.9,2
20110801|2011-01-06 10:30,6,15.9,16,15.89,16,17
20110801|2011-01-06 11:00,6,15.95,16,15.95,16,3
20110801|2011-01-06 11:30,6,16,16,15.92,15.94,12
20110801|2011-01-06 12:00,6,15.97,16,15.97,16,5
20110801|2011-01-06 12:30,6,16.02,16.02,16,16,3
20110801|2011-01-06 14:00,6,15.98,15.98,15.98,15.98,2
20110801|2011-01-07 09:00,7,15.95,15.95,15.91,15.91,6
20110801|2011-01-07 09:30,7,15.87,15.88,15.87,15.87,5
20110801|2011-01-07 10:00,7,15.85,15.91,15.85,15.91,11
20110801|2011-01-07 10:30,7,15.94,15.98,15.93,15.95,6
20110801|2011-01-07 11:00,7,15.96,16,15.96,16,8
20110801|2011-01-07 11:30,7,15.97,15.97,15.95,15.95,3
20110801|2011-01-07 12:30,7,15.9,15.9,15.9,15.9,1
20110801|2011-01-07 13:00,7,15.94,15.94,15.94,15.94,1
20110801|2011-01-09 19:00,10,15.85,15.85,15.85,15.85,1
20110801|2011-01-10 09:30,10,15.96,15.96,15.96,15.96,1
20110801|2011-01-10 10:00,10,15.97,15.97,15.97,15.97,7
20110801|2011-01-10 10:30,10,15.95,15.95,15.95,15.95,1
20110801|2011-01-10 11:30,10,15.89,15.89,15.89,15.89,1
20110801|2011-01-10 12:00,10,15.89,15.89,15.89,15.89,1
20110801|2011-01-10 15:00,10,15.89,15.89,15.89,15.89,4
20110801|2011-01-10 15:30,10,15.89,15.89,15.89,15.89,2
20110801|2011-01-10 21:00,11,15.84,15.84,15.8,15.8,3
20110801|2011-01-10 22:00,11,15.75,15.75,15.75,15.75,5
20110801|2011-01-11 08:30,11,15.78,15.78,15.78,15.78,5
20110801|2011-01-11 09:30,11,15.81,15.81,15.81,15.81,1
20110801|2011-01-11 10:00,11,15.81,15.83,15.81,15.83,10
20110801|2011-01-11 10:30,11,15.7,15.83,15.7,15.8,18
20110801|2011-01-11 11:00,11,15.83,15.83,15.83,15.83,6
20110801|2011-01-11 11:30,11,15.82,15.83,15.82,15.83,12
20110801|2011-01-11 12:00,11,15.8,15.8,15.8,15.8,2
20110801|2011-01-11 12:30,11,15.83,15.83,15.83,15.83,10
20110801|2011-01-11 13:00,11,15.85,15.87,15.85,15.87,2
20110801|2011-01-11 13:30,11,15.86,15.86,15.86,15.86,2
20110801|2011-01-11 15:30,11,15.84,15.84,15.84,15.84,4
20110801|2011-01-11 18:30,12,15.9,15.9,15.88,15.88,4
20110801|2011-01-11 19:30,12,15.9,15.9,15.9,15.9,1
20110801|2011-01-11 20:00,12,15.9,15.9,15.9,15.9,2
20110801|2011-01-12 07:30,12,15.96,15.96,15.96,15.96,2
20110801|2011-01-12 08:00,12,15.96,15.96,15.96,15.96,1
20110801|2011-01-12 08:30,12,15.96,15.96,15.96,15.96,2
20110801|2011-01-12 09:00,12,15.98,15.98,15.9,15.9,4
20110801|2011-01-12 09:30,12,15.98,15.98,15.98,15.98,5
20110801|2011-01-12 10:00,12,15.94,15.98,15.91,15.98,5
20110801|2011-01-12 10:30,12,15.9,15.9,15.88,15.88,6
20110801|2011-01-12 11:00,12,15.9,15.9,15.88,15.88,3
20110801|2011-01-12 11:30,12,15.85,15.85,15.85,15.85,1
20110801|2011-01-13 09:00,13,15.94,15.94,15.92,15.92,4
20110801|2011-01-13 09:30,13,15.91,15.93,15.91,15.93,3
20110801|2011-01-13 10:30,13,15.91,15.95,15.9,15.95,10
20110801|2011-01-13 11:00,13,15.93,15.93,15.93,15.93,1
20110801|2011-01-13 11:30,13,15.94,15.94,15.92,15.92,3
20110801|2011-01-13 12:30,13,15.96,15.99,15.96,15.96,14
20110801|2011-01-13 13:00,13,15.91,15.91,15.91,15.91,1
20110801|2011-01-13 14:00,13,15.95,15.98,15.95,15.98,4
20110801|2011-01-13 17:00,14,15.99,15.99,15.99,15.99,1
20110801|2011-01-14 08:00,14,15.99,16.05,15.99,16.05,16
20110801|2011-01-14 09:30,14,16.09,16.2,16.09,16.15,25
20110801|2011-01-14 10:00,14,16.14,16.14,16.12,16.12,7
20110801|2011-01-14 10:30,14,16.12,16.12,16,16,11
20110801|2011-01-14 11:30,14,15.96,16,15.96,16,5
20110801|2011-01-14 12:00,14,16.1,16.18,16.1,16.15,17
20110801|2011-01-14 12:30,14,16.15,16.15,16.15,16.15,1
20110801|2011-01-14 13:00,14,16.16,16.22,16.16,16.22,25
20110801|2011-01-17 17:00,18,16.22,16.22,16.22,16.22,1
20110801|2011-01-18 07:30,18,16.2,16.2,16.2,16.2,4
20110801|2011-01-18 08:00,18,16.2,16.2,16.2,16.2,5
20110801|2011-01-18 08:30,18,16.2,16.2,16.2,16.2,9
20110801|2011-01-18 09:00,18,16.2,16.2,16.17,16.2,13
20110801|2011-01-18 09:30,18,16.25,16.25,16.17,16.2,16
20110801|2011-01-18 10:00,18,16.24,16.25,16.24,16.25,4
20110801|2011-01-18 10:30,18,16.22,16.22,16.22,16.22,11
20110801|2011-01-18 11:30,18,16.21,16.28,16.21,16.28,11
20110801|2011-01-18 12:00,18,16.26,16.26,16.26,16.26,1
20110801|2011-01-18 12:30,18,16.23,16.28,16.23,16.25,10
20110801|2011-01-18 13:00,18,16.25,16.25,16.25,16.25,3
20110801|2011-01-18 15:00,18,16.25,16.25,16.25,16.25,1
20110801|2011-01-18 19:00,19,16.3,16.3,16.3,16.3,4
20110801|2011-01-19 06:30,19,16.25,16.25,16.23,16.23,4
20110801|2011-01-19 08:30,19,16.3,16.3,16.3,16.3,8
20110801|2011-01-19 09:00,19,16.29,16.3,16.29,16.3,3
20110801|2011-01-19 09:30,19,16.23,16.23,16.23,16.23,2
20110801|2011-01-19 10:00,19,16.23,16.26,16.2,16.26,7
20110801|2011-01-19 10:30,19,16.31,16.33,16.3,16.3,10
20110801|2011-01-19 14:00,19,16.23,16.23,16.23,16.23,1
20110801|2011-01-19 15:00,19,16.23,16.23,16.23,16.23,2
20110801|2011-01-19 17:00,20,16.23,16.23,16.23,16.23,2
20110801|2011-01-20 07:30,20,16.2,16.2,16.2,16.2,3
20110801|2011-01-20 08:00,20,16.23,16.23,16.2,16.2,5
20110801|2011-01-20 08:30,20,16.2,16.2,16.2,16.2,1
20110801|2011-01-20 09:00,20,16.19,16.2,16.17,16.2,4
20110801|2011-01-20 09:30,20,16.18,16.18,16.15,16.15,5
20110801|2011-01-20 10:00,20,16.19,16.24,16.19,16.22,5
20110801|2011-01-20 10:30,20,16.25,16.3,16.25,16.3,9
20110801|2011-01-20 11:00,20,16.22,16.22,16.16,16.16,4
20110801|2011-01-20 11:30,20,16.15,16.2,16.15,16.2,2
20110801|2011-01-20 12:00,20,16.2,16.23,16.2,16.23,2
20110801|2011-01-20 12:30,20,16.23,16.23,16.2,16.2,3
20110801|2011-01-20 13:00,20,16.28,16.28,16.28,16.28,1
20110801|2011-01-20 17:30,21,16.32,16.41,16.32,16.41,14
20110801|2011-01-20 18:00,21,16.45,16.45,16.45,16.45,7
20110801|2011-01-20 18:30,21,16.35,16.35,16.35,16.35,1
20110801|2011-01-21 08:30,21,16.34,16.34,16.34,16.34,5
20110801|2011-01-21 09:00,21,16.28,16.29,16.28,16.29,2
20110801|2011-01-21 09:30,21,16.37,16.39,16.37,16.39,2
20110801|2011-01-21 10:00,21,16.4,16.45,16.39,16.41,10
20110801|2011-01-21 10:30,21,16.45,16.51,16.41,16.41,9
20110801|2011-01-21 11:00,21,16.46,16.55,16.46,16.55,2
20110801|2011-01-21 11:30,21,16.71,17.03,16.71,17.03,25
20110801|2011-01-21 12:00,21,16.66,16.66,16.66,16.66,4
20110801|2011-01-21 12:30,21,16.58,16.62,16.55,16.55,4
20110801|2011-01-21 13:00,21,16.54,16.55,16.52,16.55,7
20110801|2011-01-21 13:30,21,16.55,16.55,16.49,16.55,9
20110801|2011-01-23 17:30,24,16.35,16.35,16.35,16.35,3
20110801|2011-01-23 19:30,24,16.47,16.47,16.47,16.47,5
20110801|2011-01-24 00:00,24,16.5,16.5,16.5,16.5,1
20110801|2011-01-24 02:30,24,16.5,16.5,16.5,16.5,1
20110801|2011-01-24 08:00,24,16.52,16.52,16.52,16.52,1
20110801|2011-01-24 08:30,24,16.52,16.61,16.52,16.56,14
20110801|2011-01-24 09:00,24,16.66,16.66,16.55,16.64,14
20110801|2011-01-24 09:30,24,16.58,16.69,16.56,16.69,11
20110801|2011-01-24 10:00,24,16.58,16.61,16.58,16.61,8
20110801|2011-01-24 10:30,24,16.69,16.71,16.62,16.71,9
20110801|2011-01-24 11:00,24,16.74,16.99,16.66,16.99,24
20110801|2011-01-24 11:30,24,16.8,16.86,16.7,16.86,14
20110801|2011-01-24 12:00,24,16.78,16.93,16.78,16.93,12
20110801|2011-01-24 12:30,24,16.93,16.97,16.9,16.9,58
20110801|2011-01-24 13:00,24,16.85,16.9,16.85,16.9,7
20110801|2011-01-24 13:30,24,16.92,16.92,16.92,16.92,1
20110801|2011-01-24 14:00,24,16.89,16.89,16.89,16.89,1
20110801|2011-01-24 14:30,24,16.82,16.89,16.82,16.85,8
20110801|2011-01-24 15:00,24,16.84,16.84,16.84,16.84,4
20110801|2011-01-24 15:30,24,16.83,16.83,16.77,16.77,11
20110801|2011-01-24 17:30,25,16.81,16.84,16.81,16.84,6
20110801|2011-01-24 22:00,25,16.88,16.88,16.88,16.88,1
20110801|2011-01-25 00:00,25,16.84,16.84,16.84,16.84,1
20110801|2011-01-25 00:30,25,16.84,16.84,16.82,16.82,4
20110801|2011-01-25 06:30,25,16.78,16.86,16.78,16.86,2
20110801|2011-01-25 07:00,25,16.86,16.86,16.86,16.86,1
20110801|2011-01-25 09:00,25,16.86,16.86,16.86,16.86,5
20110801|2011-01-25 09:30,25,16.86,16.88,16.86,16.86,3
20110801|2011-01-25 10:00,25,16.86,16.86,16.86,16.86,1
20110801|2011-01-25 10:30,25,16.86,16.9,16.86,16.86,15
20110801|2011-01-25 11:00,25,16.86,16.9,16.86,16.9,19
20110801|2011-01-25 11:30,25,16.86,16.86,16.81,16.81,4
20110801|2011-01-25 12:00,25,16.83,16.85,16.82,16.85,12
20110801|2011-01-25 12:30,25,16.85,16.85,16.82,16.82,4
20110801|2011-01-25 13:00,25,16.76,16.77,16.75,16.77,13
20110801|2011-01-25 13:30,25,16.7,16.72,16.55,16.65,11
20110801|2011-01-25 14:00,25,16.65,16.7,16.65,16.7,3
20110801|2011-01-25 14:30,25,16.7,16.7,16.67,16.7,3
20110801|2011-01-25 15:00,25,16.7,16.7,16.67,16.67,3
20110801|2011-01-25 15:30,25,16.75,16.75,16.75,16.75,1
20110801|2011-01-25 18:00,26,16.7,16.7,16.7,16.7,1
20110801|2011-01-25 20:00,26,16.7,16.7,16.7,16.7,1
20110801|2011-01-26 08:00,26,16.81,16.83,16.8,16.83,4
20110801|2011-01-26 08:30,26,16.84,16.86,16.8,16.86,5
20110801|2011-01-26 09:00,26,16.9,16.9,16.9,16.9,1
20110801|2011-01-26 09:30,26,16.85,16.9,16.8,16.8,9
20110801|2011-01-26 10:00,26,16.8,16.81,16.8,16.8,10
20110801|2011-01-26 10:30,26,16.8,16.83,16.8,16.83,2
20110801|2011-01-26 12:00,26,16.83,16.83,16.83,16.83,3
20110801|2011-01-26 13:00,26,16.8,16.8,16.8,16.8,14
20110801|2011-01-26 13:30,26,16.8,16.8,16.8,16.8,2
20110801|2011-01-26 14:30,26,16.8,16.8,16.8,16.8,1
20110801|2011-01-26 18:00,27,16.8,16.81,16.8,16.81,2
20110801|2011-01-27 09:30,27,16.72,16.72,16.71,16.71,3
20110801|2011-01-27 10:00,27,16.69,16.69,16.57,16.57,4
20110801|2011-01-27 10:30,27,16.71,16.73,16.71,16.73,5
20110801|2011-01-27 11:30,27,16.65,16.65,16.65,16.65,1
20110801|2011-01-27 12:00,27,16.65,16.65,16.6,16.6,4
20110801|2011-01-27 12:30,27,16.57,16.6,16.57,16.6,3
20110801|2011-01-27 13:00,27,16.61,16.61,16.6,16.6,2
20110801|2011-01-27 13:30,27,16.63,16.63,16.63,16.63,1
20110801|2011-01-27 14:00,27,16.6,16.6,16.6,16.6,1
20110801|2011-01-27 14:30,27,16.61,16.61,16.61,16.61,7
20110801|2011-01-27 15:00,27,16.53,16.53,16.53,16.53,1
20110801|2011-01-28 08:00,28,16.52,16.52,16.52,16.52,1
20110801|2011-01-28 08:30,28,16.53,16.53,16.53,16.53,2
20110801|2011-01-28 09:00,28,16.55,16.55,16.55,16.55,1
20110801|2011-01-28 09:30,28,16.47,16.47,16.47,16.47,1
20110801|2011-01-28 10:30,28,16.43,16.5,16.39,16.5,10
20110801|2011-01-28 11:00,28,16.43,16.43,16.43,16.43,4
20110801|2011-01-28 12:00,28,16.41,16.45,16.4,16.4,7
20110801|2011-01-28 13:00,28,16.4,16.4,16.35,16.35,2
20110801|2011-01-28 13:30,28,16.34,16.34,16.34,16.34,1
20110801|2011-01-30 17:30,31,16.4,16.4,16.4,16.4,1
20110801|2011-01-30 18:30,31,16.4,16.4,16.4,16.4,1
20110801|2011-01-30 22:00,31,16.4,16.4,16.4,16.4,2
20110801|2011-01-30 23:30,31,16.4,16.4,16.4,16.4,2
20110801|2011-01-31 00:00,31,16.43,16.43,16.43,16.43,1
20110801|2011-01-31 07:00,31,16.45,16.45,16.45,16.45,1
20110801|2011-01-31 07:30,31,16.45,16.45,16.45,16.45,1
20110801|2011-01-31 08:30,31,16.45,16.45,16.45,16.45,1
20110801|2011-01-31 09:00,31,16.5,16.5,16.5,16.5,1
20110801|2011-01-31 09:30,31,16.5,16.5,16.5,16.5,3
20110801|2011-01-31 10:00,31,16.48,16.48,16.48,16.48,1
20110801|2011-01-31 10:30,31,16.46,16.5,16.46,16.5,5
20110801|2011-01-31 11:00,31,16.5,16.5,16.5,16.5,18
20110801|2011-01-31 11:30,31,16.57,16.6,16.57,16.6,3
20110801|2011-01-31 12:00,31,16.63,16.63,16.63,16.63,2
20110801|2011-01-31 12:30,31,16.65,16.7,16.63,16.7,4
20110801|2011-01-31 14:30,31,16.73,16.73,16.73,16.73,1
20110801|2011-01-31 15:00,31,16.73,16.73,16.7,16.7,2
20110801|2011-01-31 17:00,1,16.75,16.75,16.7,16.7,2
20110801|2011-02-01 07:30,1,16.71,16.71,16.7,16.7,2
20110801|2011-02-01 08:00,1,16.7,16.7,16.7,16.7,3
20110801|2011-02-01 08:30,1,16.7,16.83,16.7,16.83,4
20110801|2011-02-01 09:00,1,16.85,16.85,16.85,16.85,2
20110801|2011-02-01 09:30,1,16.85,16.85,16.81,16.81,3
20110801|2011-02-01 10:00,1,16.8,16.83,16.8,16.83,11
20110801|2011-02-01 10:30,1,16.82,16.86,16.7,16.7,47
20110801|2011-02-01 11:00,1,16.65,16.85,16.63,16.7,13
20110801|2011-02-01 11:30,1,16.7,16.7,16.7,16.7,1
20110801|2011-02-01 12:00,1,16.7,16.8,16.7,16.8,7
20110801|2011-02-01 12:30,1,16.8,16.85,16.8,16.8,5
20110801|2011-02-01 13:00,1,16.8,16.8,16.78,16.78,3
20110801|2011-02-01 13:30,1,16.77,16.77,16.77,16.77,2
20110801|2011-02-01 18:30,2,16.73,16.73,16.73,16.73,1
20110801|2011-02-01 23:00,2,16.78,16.79,16.78,16.79,2
20110801|2011-02-02 07:30,2,16.7,16.7,16.68,16.68,2
20110801|2011-02-02 08:00,2,16.65,16.65,16.65,16.65,1
20110801|2011-02-02 09:00,2,16.71,16.71,16.71,16.71,2
20110801|2011-02-02 09:30,2,16.73,16.73,16.65,16.65,6
20110801|2011-02-02 10:00,2,16.6,16.65,16.6,16.65,5
20110801|2011-02-02 10:30,2,16.63,16.63,16.63,16.63,2
20110801|2011-02-02 11:00,2,16.6,16.62,16.6,16.6,4
20110801|2011-02-02 11:30,2,16.6,16.6,16.6,16.6,4
20110801|2011-02-02 12:00,2,16.6,16.6,16.6,16.6,1
20110801|2011-02-02 12:30,2,16.53,16.65,16.53,16.65,8
20110801|2011-02-02 14:00,2,16.65,16.65,16.65,16.65,1
20110801|2011-02-03 07:30,3,16.68,16.68,16.64,16.64,2
20110801|2011-02-03 08:00,3,16.59,16.59,16.57,16.57,3
20110801|2011-02-03 09:00,3,16.6,16.6,16.6,16.6,1
20110801|2011-02-03 09:30,3,16.6,16.65,16.6,16.65,10
20110801|2011-02-03 10:00,3,16.67,16.7,16.67,16.7,6
20110801|2011-02-03 10:30,3,16.8,16.8,16.8,16.8,2
20110801|2011-02-03 11:30,3,16.75,16.77,16.75,16.77,2
20110801|2011-02-03 12:30,3,16.77,16.8,16.77,16.8,11
20110801|2011-02-03 13:30,3,16.8,16.8,16.75,16.75,6
20110801|2011-02-03 14:00,3,16.75,16.75,16.75,16.75,1
20110801|2011-02-03 17:00,4,16.78,16.8,16.78,16.8,3
20110801|2011-02-03 17:30,4,16.8,16.8,16.8,16.8,3
20110801|2011-02-03 21:00,4,16.74,16.74,16.74,16.74,1
20110801|2011-02-04 07:30,4,16.74,16.74,16.74,16.74,1
20110801|2011-02-04 08:30,4,16.75,16.79,16.75,16.79,2
20110801|2011-02-04 09:30,4,16.74,16.74,16.74,16.74,4
20110801|2011-02-04 10:00,4,16.75,16.77,16.75,16.77,3
20110801|2011-02-04 10:30,4,16.85,16.85,16.85,16.85,1
20110801|2011-02-04 11:00,4,16.82,16.82,16.77,16.82,7
20110801|2011-02-04 12:00,4,16.74,16.74,16.74,16.74,1
20110801|2011-02-04 12:30,4,16.8,16.8,16.8,16.8,1
20110801|2011-02-04 13:00,4,16.82,16.84,16.82,16.82,4
20110801|2011-02-04 13:30,4,16.82,16.82,16.82,16.82,2
20110801|2011-02-06 19:30,7,16.83,16.83,16.83,16.83,1
20110801|2011-02-07 07:00,7,16.86,16.86,16.86,16.86,1
20110801|2011-02-07 08:00,7,16.78,16.78,16.78,16.78,1
20110801|2011-02-07 09:00,7,16.87,16.89,16.86,16.89,5
20110801|2011-02-07 10:00,7,16.88,16.88,16.88,16.88,2
20110801|2011-02-07 10:30,7,16.88,16.9,16.88,16.9,3
20110801|2011-02-07 11:00,7,16.93,16.93,16.9,16.9,6
20110801|2011-02-07 11:30,7,16.9,16.9,16.9,16.9,1
20110801|2011-02-07 12:00,7,16.9,16.9,16.86,16.86,3
20110801|2011-02-07 13:30,7,16.86,16.86,16.85,16.85,2
20110801|2011-02-07 17:30,8,16.86,16.89,16.86,16.89,2
20110801|2011-02-08 07:00,8,16.9,16.9,16.9,16.9,8
20110801|2011-02-08 08:00,8,16.86,16.86,16.86,16.86,1
20110801|2011-02-08 09:00,8,16.86,16.91,16.86,16.9,6
20110801|2011-02-08 09:30,8,16.97,16.97,16.97,16.97,1
20110801|2011-02-08 10:00,8,16.97,16.99,16.97,16.97,4
20110801|2011-02-08 10:30,8,16.98,17,16.98,17,17
20110801|2011-02-08 11:00,8,16.98,16.99,16.98,16.98,4
20110801|2011-02-08 11:30,8,16.94,16.94,16.94,16.94,2
20110801|2011-02-08 12:00,8,16.9,16.9,16.9,16.9,8
20110801|2011-02-08 13:00,8,16.92,16.97,16.92,16.97,2
20110801|2011-02-09 07:30,9,16.97,16.97,16.97,16.97,10
20110801|2011-02-09 08:00,9,16.95,17,16.95,17,2
20110801|2011-02-09 08:30,9,17.05,17.12,17.05,17.12,83
20110801|2011-02-09 09:00,9,17.12,17.12,17.12,17.12,1
20110801|2011-02-09 09:30,9,17.07,17.08,17.05,17.08,9
20110801|2011-02-09 10:00,9,17.08,17.08,17,17,14
20110801|2011-02-09 10:30,9,17,17,17,17,3
20110801|2011-02-09 11:00,9,17.02,17.02,17.02,17.02,1
20110801|2011-02-09 11:30,9,17,17,17,17,1
20110801|2011-02-09 12:30,9,17.03,17.03,16.98,16.98,2
20110801|2011-02-09 13:00,9,16.99,16.99,16.99,16.99,1
20110801|2011-02-09 17:00,10,16.93,16.93,16.93,16.93,1
20110801|2011-02-10 08:30,10,16.99,16.99,16.99,16.99,2
20110801|2011-02-10 09:30,10,16.99,16.99,16.99,16.99,10
20110801|2011-02-10 10:00,10,16.97,16.97,16.95,16.97,10
20110801|2011-02-10 10:30,10,16.95,16.99,16.94,16.99,8
20110801|2011-02-10 11:00,10,16.98,17.04,16.98,17.04,4
20110801|2011-02-10 12:30,10,17,17,17,17,2
20110801|2011-02-10 13:00,10,17,17,17,17,1
20110801|2011-02-10 13:30,10,17.04,17.08,17.04,17.08,6
20110801|2011-02-10 14:00,10,17.04,17.04,17.04,17.04,1
20110801|2011-02-10 14:30,10,17.04,17.04,17.04,17.04,1
20110801|2011-02-10 17:00,11,17.04,17.06,17.04,17.06,3
20110801|2011-02-10 17:30,11,17.09,17.09,17.09,17.09,1
20110801|2011-02-11 06:00,11,17.05,17.05,17.05,17.05,1
20110801|2011-02-11 07:30,11,17.08,17.08,17.08,17.08,2
20110801|2011-02-11 08:00,11,17.09,17.09,17.09,17.09,1
20110801|2011-02-11 08:30,11,17.09,17.1,17.09,17.1,5
20110801|2011-02-11 09:00,11,17.1,17.2,17.1,17.2,19
20110801|2011-02-11 10:00,11,17.1,17.15,17.1,17.15,2
20110801|2011-02-11 10:30,11,17.15,17.15,17.14,17.14,6
20110801|2011-02-11 11:00,11,17.11,17.11,17.1,17.1,4
20110801|2011-02-11 12:00,11,17.11,17.12,17.11,17.12,4
20110801|2011-02-11 12:30,11,17.12,17.15,17.12,17.15,2
20110801|2011-02-11 13:30,11,17.15,17.17,17.15,17.17,2
20110801|2011-02-14 05:30,14,17.2,17.2,17.2,17.2,1
20110801|2011-02-14 06:00,14,17.2,17.2,17.2,17.2,1
20110801|2011-02-14 07:00,14,17.2,17.2,17.2,17.2,3
20110801|2011-02-14 07:30,14,17.22,17.25,17.22,17.25,4
20110801|2011-02-14 08:00,14,17.26,17.26,17.26,17.26,1
20110801|2011-02-14 08:30,14,17.34,17.34,17.34,17.34,1
20110801|2011-02-14 09:00,14,17.32,17.32,17.26,17.26,12
20110801|2011-02-14 09:30,14,17.26,17.26,17.26,17.26,12
20110801|2011-02-14 10:00,14,17.26,17.26,17.26,17.26,5
20110801|2011-02-14 10:30,14,17.27,17.32,17.27,17.32,5
20110801|2011-02-14 11:00,14,17.32,17.32,17.32,17.32,4
20110801|2011-02-14 11:30,14,17.33,17.41,17.33,17.41,7
20110801|2011-02-14 12:00,14,17.41,17.45,17.41,17.45,2
20110801|2011-02-14 12:30,14,17.45,17.49,17.45,17.49,4
20110801|2011-02-14 13:00,14,17.47,17.47,17.47,17.47,1
20110801|2011-02-14 13:30,14,17.44,17.45,17.43,17.43,4
20110801|2011-02-14 14:00,14,17.4,17.4,17.4,17.4,3
20110801|2011-02-15 06:30,15,17.42,17.42,17.42,17.42,3
20110801|2011-02-15 08:30,15,17.45,17.45,17.45,17.45,1
20110801|2011-02-15 09:00,15,17.4,17.46,17.4,17.46,6
20110801|2011-02-15 09:30,15,17.43,17.45,17.43,17.45,2
20110801|2011-02-15 10:30,15,17.45,17.45,17.45,17.45,4
20110801|2011-02-15 11:00,15,17.5,17.5,17.5,17.5,1
20110801|2011-02-15 11:30,15,17.46,17.46,17.44,17.44,3
20110801|2011-02-15 12:30,15,17.44,17.44,17.44,17.44,2
20110801|2011-02-15 13:00,15,17.42,17.42,17.4,17.4,5
20110801|2011-02-15 15:30,15,17.42,17.42,17.4,17.4,7
20110801|2011-02-15 18:30,16,17.43,17.43,17.43,17.43,1
20110801|2011-02-16 02:30,16,17.43,17.43,17.43,17.43,4
20110801|2011-02-16 07:30,16,17.47,17.47,17.47,17.47,1
20110801|2011-02-16 08:30,16,17.47,17.47,17.47,17.47,1
20110801|2011-02-16 09:00,16,17.45,17.47,17.45,17.47,2
20110801|2011-02-16 09:30,16,17.5,17.5,17.48,17.48,5
20110801|2011-02-16 10:00,16,17.47,17.48,17.45,17.48,7
20110801|2011-02-16 10:30,16,17.48,17.5,17.46,17.5,8
20110801|2011-02-16 11:30,16,17.5,17.51,17.45,17.5,6
20110801|2011-02-16 12:30,16,17.48,17.58,17.48,17.58,6
20110801|2011-02-16 13:00,16,17.53,17.53,17.53,17.53,1
20110801|2011-02-16 14:30,16,17.53,17.53,17.53,17.53,1
20110801|2011-02-17 07:30,17,17.57,17.57,17.57,17.57,1
20110801|2011-02-17 08:00,17,17.55,17.55,17.52,17.52,10
20110801|2011-02-17 09:00,17,17.52,17.53,17.5,17.53,7
20110801|2011-02-17 09:30,17,17.48,17.52,17.43,17.52,8
20110801|2011-02-17 10:00,17,17.48,17.55,17.45,17.45,22
20110801|2011-02-17 10:30,17,17.43,17.57,17.43,17.57,12
20110801|2011-02-17 11:00,17,17.53,17.6,17.53,17.6,3
20110801|2011-02-17 11:30,17,17.57,17.7,17.57,17.7,6
20110801|2011-02-17 12:00,17,17.65,17.7,17.59,17.59,4
20110801|2011-02-17 13:00,17,17.57,17.57,17.52,17.55,5
20110801|2011-02-17 14:00,17,17.42,17.42,17.41,17.41,2
20110801|2011-02-17 15:30,17,17.45,17.45,17.45,17.45,1
20110801|2011-02-17 19:00,18,17.41,17.41,17.41,17.41,1
20110801|2011-02-18 09:00,18,17.47,17.47,17.37,17.37,11
20110801|2011-02-18 09:30,18,17.4,17.4,17.38,17.39,11
20110801|2011-02-18 10:00,18,17.39,17.42,17.38,17.42,21
20110801|2011-02-18 10:30,18,17.45,17.45,17.45,17.45,6
20110801|2011-02-18 11:00,18,17.45,17.45,17.45,17.45,14
20110801|2011-02-18 11:30,18,17.45,17.45,17.45,17.45,14
20110801|2011-02-18 12:30,18,17.45,17.45,17.38,17.38,44
20110801|2011-02-18 13:00,18,17.39,17.43,17.38,17.43,9
20110801|2011-02-18 13:30,18,17.44,17.44,17.39,17.39,4
20110801|2011-02-22 08:30,22,17.49,17.49,17.49,17.49,1
20110801|2011-02-22 09:00,22,17.44,17.46,17.44,17.46,13
20110801|2011-02-22 09:30,22,17.44,17.44,17.38,17.38,59
20110801|2011-02-22 10:00,22,17.38,17.38,17.38,17.38,45
20110801|2011-02-22 10:30,22,17.38,17.38,17.3,17.35,14
20110801|2011-02-22 11:00,22,17.32,17.32,17.32,17.32,5
20110801|2011-02-22 11:30,22,17.28,17.28,17.25,17.25,3
20110801|2011-02-22 12:00,22,17.28,17.28,17.2,17.23,16
20110801|2011-02-22 12:30,22,17.25,17.34,17.25,17.34,4
20110801|2011-02-22 13:00,22,17.27,17.34,17.27,17.34,10
20110801|2011-02-22 14:30,22,17.34,17.34,17.34,17.34,5
20110801|2011-02-22 15:00,22,17.34,17.34,17.34,17.34,2
20110801|2011-02-22 22:00,23,17.2,17.2,17.2,17.2,5
20110801|2011-02-23 08:00,23,17.25,17.25,17.25,17.25,1
20110801|2011-02-23 08:30,23,17.27,17.27,17.27,17.27,5
20110801|2011-02-23 09:00,23,17.32,17.51,17.32,17.51,5
20110801|2011-02-23 10:00,23,17.4,17.4,17.4,17.4,8
20110801|2011-02-23 10:30,23,17.4,17.4,17.28,17.28,8
20110801|2011-02-23 11:00,23,17.24,17.25,17.2,17.2,62
20110801|2011-02-23 11:30,23,17.2,17.27,17.2,17.27,43
20110801|2011-02-23 12:00,23,17.24,17.24,17.2,17.2,9
20110801|2011-02-23 12:30,23,17.21,17.21,17.2,17.2,6
20110801|2011-02-23 13:00,23,17.2,17.2,17.2,17.2,10
20110801|2011-02-23 13:30,23,17.2,17.2,17.2,17.2,1
20110801|2011-02-23 15:00,23,17.2,17.2,17.2,17.2,2
20110801|2011-02-23 17:00,24,17.2,17.2,17.14,17.2,6
20110801|2011-02-24 08:30,24,17.15,17.15,17.15,17.15,1
20110801|2011-02-24 09:00,24,17.15,17.15,17.12,17.12,7
20110801|2011-02-24 09:30,24,17.11,17.12,17.1,17.12,3
20110801|2011-02-24 10:00,24,17.1,17.12,17.04,17.06,19
20110801|2011-02-24 10:30,24,17.08,17.08,17.05,17.08,19
20110801|2011-02-24 11:00,24,17.08,17.09,17.08,17.09,2
20110801|2011-02-24 12:00,24,17.04,17.04,17,17,25
20110801|2011-02-24 12:30,24,17,17,16.91,16.95,5
20110801|2011-02-24 13:00,24,16.93,16.93,16.9,16.9,5
20110801|2011-02-24 13:30,24,16.9,16.9,16.9,16.9,1
20110801|2011-02-24 14:00,24,16.9,16.9,16.9,16.9,7
20110801|2011-02-24 14:30,24,16.9,16.9,16.9,16.9,1
20110801|2011-02-24 15:00,24,17.04,17.05,17.04,17.05,3
20110801|2011-02-24 15:30,24,17.05,17.05,17.05,17.05,1
20110801|2011-02-25 08:00,25,17,17,17,17,1
20110801|2011-02-25 09:00,25,17.03,17.05,17.02,17.05,7
20110801|2011-02-25 09:30,25,17.05,17.07,17.05,17.05,10
20110801|2011-02-25 10:00,25,17.01,17.01,17.01,17.01,1
20110801|2011-02-25 10:30,25,17,17.16,17,17.16,54
20110801|2011-02-25 12:00,25,17.11,17.11,17.11,17.11,2
20110801|2011-02-25 12:30,25,17.09,17.09,17.09,17.09,1
20110801|2011-02-25 13:00,25,17.02,17.06,17.02,17.06,2
20110801|2011-02-25 13:30,25,17.04,17.06,17.04,17.06,4
20110801|2011-02-27 20:00,28,17.12,17.12,17.12,17.12,1
20110801|2011-02-28 08:00,28,17.1,17.1,17.1,17.1,1
20110801|2011-02-28 09:00,28,17.09,17.09,17.09,17.09,5
20110801|2011-02-28 09:30,28,17.06,17.1,17.06,17.1,2
20110801|2011-02-28 10:00,28,17.11,17.13,17.11,17.12,13
20110801|2011-02-28 10:30,28,17.1,17.1,17.1,17.1,1
20110801|2011-02-28 11:00,28,17.05,17.05,17.05,17.05,2
20110801|2011-02-28 11:30,28,17.05,17.05,17.01,17.01,17
20110801|2011-02-28 12:00,28,17.01,17.01,17.01,17.01,13
20110801|2011-02-28 12:30,28,17,17,17,17,2
20110801|2011-02-28 13:00,28,17.03,17.03,17.03,17.03,1
20110801|2011-02-28 20:30,1,17.03,17.03,17.03,17.03,1
20110801|2011-03-01 12:30,1,17.05,17.05,17.05,17.05,2
20110801|2011-03-01 13:00,1,17.08,17.08,17.08,17.08,1
20110801|2011-03-01 15:00,1,17.08,17.08,17.08,17.08,1
20110801|2011-03-02 09:00,2,17.08,17.08,17.08,17.08,2
20110801|2011-03-02 11:00,2,17.05,17.05,17.05,17.05,1
20110801|2011-03-03 08:30,3,17,17,17,17,1
20110801|2011-03-03 09:00,3,17,17,17,17,1
20110801|2011-03-03 09:30,3,17.02,17.02,17.02,17.02,5
20110801|2011-03-03 10:30,3,17.03,17.12,17.03,17.12,10
20110801|2011-03-03 11:30,3,17.08,17.08,17.08,17.08,1
20110801|2011-03-03 12:00,3,17.08,17.1,17.08,17.1,6
20110801|2011-03-03 12:30,3,17.1,17.1,17.1,17.1,4
20110801|2011-03-03 13:00,3,17.08,17.08,17.08,17.08,2
20110801|2011-03-04 09:00,4,17.08,17.08,17.08,17.08,1
20110801|2011-03-04 09:30,4,17.09,17.1,17.09,17.1,5
20110801|2011-03-04 10:00,4,17.08,17.15,17.08,17.15,6
20110801|2011-03-04 10:30,4,17.15,17.15,17.1,17.15,6
20110801|2011-03-04 11:00,4,17.13,17.13,17.13,17.13,5
20110801|2011-03-04 12:30,4,17.1,17.12,17.1,17.12,6
20110801|2011-03-04 13:00,4,17.07,17.07,17.07,17.07,4
20110801|2011-03-06 17:30,7,17.15,17.15,17.15,17.15,1
20110801|2011-03-07 10:00,7,17.1,17.1,17.1,17.1,2
20110801|2011-03-07 10:30,7,17.02,17.02,17.02,17.02,1
20110801|2011-03-07 11:00,7,17.1,17.1,17.1,17.1,1
20110801|2011-03-08 10:30,8,17.02,17.02,16.97,16.97,7
20110801|2011-03-08 11:30,8,17.04,17.08,17,17,19
20110801|2011-03-08 12:00,8,17,17,17,17,5
20110801|2011-03-08 12:30,8,17,17,17,17,4
20110801|2011-03-08 15:30,8,16.96,16.96,16.96,16.96,2
20110801|2011-03-08 18:00,9,16.95,16.95,16.95,16.95,1
20110801|2011-03-09 08:30,9,16.97,16.97,16.94,16.94,2
20110801|2011-03-09 09:00,9,16.94,16.94,16.94,16.94,4
20110801|2011-03-09 09:30,9,16.89,16.92,16.89,16.92,4
20110801|2011-03-09 10:30,9,16.95,17,16.95,17,19
20110801|2011-03-09 11:30,9,17,17,16.89,16.89,15
20110801|2011-03-09 12:00,9,16.95,17,16.95,17,12
20110801|2011-03-09 12:30,9,17,17,17,17,1
20110801|2011-03-09 13:00,9,16.97,16.98,16.97,16.98,2
20110801|2011-03-09 15:30,9,16.97,16.97,16.97,16.97,5
20110801|2011-03-10 08:00,10,16.97,16.97,16.97,16.97,1
20110801|2011-03-10 08:30,10,16.97,16.97,16.97,16.97,1
20110801|2011-03-10 09:00,10,16.95,16.95,16.95,16.95,5
20110801|2011-03-10 09:30,10,16.96,16.96,16.95,16.96,13
20110801|2011-03-10 10:00,10,16.96,16.96,16.95,16.95,8
20110801|2011-03-10 10:30,10,16.95,16.95,16.89,16.89,16
20110801|2011-03-10 11:00,10,16.88,16.88,16.88,16.88,1
20110801|2011-03-10 12:30,10,16.95,16.95,16.95,16.95,3
20110801|2011-03-10 13:00,10,17,17.04,17,17.04,7
20110801|2011-03-10 13:30,10,17.04,17.04,17.04,17.04,5
20110801|2011-03-10 15:30,10,17.04,17.04,17.04,17.04,5
20110801|2011-03-10 23:00,11,16.97,16.97,16.97,16.97,1
20110801|2011-03-11 06:30,11,16.97,16.97,16.97,16.97,4
20110801|2011-03-11 07:00,11,16.97,16.97,16.97,16.97,1
20110801|2011-03-11 08:30,11,16.95,16.95,16.95,16.95,1
20110801|2011-03-11 09:00,11,16.98,16.98,16.98,16.98,3
20110801|2011-03-11 09:30,11,16.98,16.98,16.98,16.98,2
20110801|2011-03-11 10:00,11,17.01,17.01,16.95,16.96,23
20110801|2011-03-11 10:30,11,16.96,16.99,16.95,16.96,13
20110801|2011-03-11 11:00,11,16.88,16.88,16.88,16.88,2
20110801|2011-03-11 11:30,11,16.83,16.83,16.83,16.83,6
20110801|2011-03-11 12:00,11,16.89,16.9,16.83,16.9,13
20110801|2011-03-11 12:30,11,16.83,16.9,16.83,16.9,3
20110801|2011-03-11 13:00,11,16.95,16.95,16.95,16.95,3
20110801|2011-03-13 20:00,14,16.87,16.87,16.85,16.85,5
20110801|2011-03-14 09:00,14,16.9,16.9,16.83,16.9,11
20110801|2011-03-14 09:30,14,16.92,16.92,16.92,16.92,1
20110801|2011-03-14 10:00,14,16.95,16.95,16.95,16.95,2
20110801|2011-03-14 10:30,14,16.82,16.82,16.75,16.75,18
20110801|2011-03-14 11:00,14,16.75,16.75,16.46,16.69,15
20110801|2011-03-14 11:30,14,16.57,16.75,16.57,16.75,7
20110801|2011-03-14 12:00,14,16.71,16.73,16.71,16.73,3
20110801|2011-03-14 12:30,14,16.8,16.95,16.8,16.95,21
20110801|2011-03-14 13:00,14,16.85,16.85,16.85,16.85,1
20110801|2011-03-14 14:00,14,16.81,16.81,16.81,16.81,1
20110801|2011-03-14 14:30,14,16.81,16.81,16.81,16.81,1
20110801|2011-03-14 15:30,14,16.82,16.82,16.82,16.82,1
20110801|2011-03-14 23:00,15,16.85,16.85,16.85,16.85,20
20110801|2011-03-14 23:30,15,16.85,16.85,16.85,16.85,10
20110801|2011-03-15 05:30,15,16.85,16.85,16.85,16.85,1
20110801|2011-03-15 06:00,15,16.85,16.85,16.85,16.85,14
20110801|2011-03-15 07:00,15,16.85,16.85,16.75,16.75,22
20110801|2011-03-15 07:30,15,16.72,16.72,16.55,16.55,11
20110801|2011-03-15 09:00,15,16.67,16.67,16.6,16.6,4
20110801|2011-03-15 09:30,15,16.6,16.6,16.6,16.6,2
20110801|2011-03-15 10:00,15,16.7,16.7,16.65,16.65,2
20110801|2011-03-15 10:30,15,16.65,16.75,16.65,16.68,24
20110801|2011-03-15 11:00,15,16.79,16.85,16.75,16.75,12
20110801|2011-03-15 11:30,15,16.8,16.8,16.77,16.77,2
20110801|2011-03-15 12:00,15,16.77,16.77,16.77,16.77,4
20110801|2011-03-15 12:30,15,16.71,16.71,16.71,16.71,1
20110801|2011-03-15 13:00,15,16.79,16.79,16.79,16.79,1
20110801|2011-03-15 14:00,15,16.73,16.77,16.73,16.77,14
20110801|2011-03-15 18:30,16,16.79,16.79,16.79,16.79,2
20110801|2011-03-16 07:30,16,16.88,16.88,16.88,16.88,2
20110801|2011-03-16 08:00,16,16.88,16.88,16.88,16.88,4
20110801|2011-03-16 08:30,16,16.84,16.84,16.84,16.84,1
20110801|2011-03-16 09:00,16,16.82,16.82,16.79,16.79,4
20110801|2011-03-16 09:30,16,16.82,16.84,16.82,16.84,4
20110801|2011-03-16 10:00,16,16.86,16.86,16.84,16.86,5
20110801|2011-03-16 10:30,16,16.86,16.86,16.86,16.86,2
20110801|2011-03-16 11:00,16,16.86,16.86,16.86,16.86,2
20110801|2011-03-16 12:00,16,16.87,16.87,16.87,16.87,6
20110801|2011-03-16 12:30,16,16.85,16.85,16.71,16.75,9
20110801|2011-03-16 13:00,16,16.74,16.74,16.74,16.74,1
20110801|2011-03-16 17:00,17,16.73,16.73,16.73,16.73,1
20110801|2011-03-17 09:30,17,16.67,16.73,16.67,16.73,2
20110801|2011-03-17 10:30,17,16.73,16.8,16.73,16.8,4
20110801|2011-03-17 11:00,17,16.79,16.9,16.79,16.9,10
20110801|2011-03-17 11:30,17,16.95,16.95,16.95,16.95,3
20110801|2011-03-17 12:00,17,16.98,16.98,16.98,16.98,5
20110801|2011-03-17 12:30,17,17,17,17,17,4
20110801|2011-03-17 13:00,17,17.05,17.05,17.05,17.05,1
20110801|2011-03-17 14:30,17,17.05,17.05,17.05,17.05,1
20110801|2011-03-17 19:00,18,17.05,17.05,17.05,17.05,1
20110801|2011-03-18 09:00,18,17.09,17.13,17.09,17.13,5
20110801|2011-03-18 09:30,18,17.12,17.29,17.12,17.29,21
20110801|2011-03-18 10:30,18,17.27,17.27,17.25,17.25,2
20110801|2011-03-18 11:00,18,17.2,17.2,17.2,17.2,1
20110801|2011-03-18 11:30,18,17.25,17.25,17.25,17.25,2
20110801|2011-03-18 12:00,18,17.29,17.29,17.29,17.29,1
20110801|2011-03-18 12:30,18,17.25,17.25,17.25,17.25,3
20110801|2011-03-18 13:00,18,17.24,17.24,17.22,17.22,5
20110801|2011-03-20 17:00,21,17.25,17.25,17.25,17.25,1
20110801|2011-03-20 19:00,21,17.3,17.3,17.3,17.3,5
20110801|2011-03-20 20:00,21,17.3,17.3,17.3,17.3,2
20110801|2011-03-21 08:30,21,17.22,17.22,17.22,17.22,1
20110801|2011-03-21 09:00,21,17.16,17.16,17.16,17.16,1
20110801|2011-03-21 09:30,21,17.12,17.14,17.12,17.14,4
20110801|2011-03-21 10:00,21,17.22,17.23,17.21,17.21,9
20110801|2011-03-21 10:30,21,17.21,17.25,17.21,17.25,3
20110801|2011-03-21 12:00,21,17.33,17.33,17.33,17.33,3
20110801|2011-03-21 12:30,21,17.33,17.33,17.29,17.29,4
20110801|2011-03-21 15:00,21,17.3,17.3,17.3,17.3,1
20110801|2011-03-22 08:00,22,17.23,17.23,17.23,17.23,1
20110801|2011-03-22 08:30,22,17.23,17.23,17.23,17.23,1
20110801|2011-03-22 09:00,22,17.27,17.3,17.27,17.3,10
20110801|2011-03-22 09:30,22,17.3,17.31,17.3,17.31,12
20110801|2011-03-22 10:00,22,17.32,17.35,17.29,17.35,14
20110801|2011-03-22 10:30,22,17.35,17.35,17.35,17.35,6
20110801|2011-03-22 11:30,22,17.35,17.37,17.35,17.37,5
20110801|2011-03-22 12:00,22,17.37,17.37,17.37,17.37,1
20110801|2011-03-22 13:30,22,17.3,17.3,17.29,17.29,6
20110801|2011-03-22 14:30,22,17.34,17.35,17.34,17.35,5
20110801|2011-03-22 15:00,22,17.39,17.4,17.39,17.4,9
20110801|2011-03-22 17:30,23,17.31,17.31,17.31,17.31,1
20110801|2011-03-23 09:00,23,17.33,17.33,17.33,17.33,1
20110801|2011-03-23 09:30,23,17.39,17.45,17.39,17.43,18
20110801|2011-03-23 10:00,23,17.45,17.45,17.4,17.45,11
20110801|2011-03-23 10:30,23,17.45,17.45,17.41,17.42,4
20110801|2011-03-23 11:00,23,17.4,17.45,17.4,17.45,9
20110801|2011-03-23 11:30,23,17.45,17.48,17.45,17.48,13
20110801|2011-03-23 12:00,23,17.45,17.48,17.45,17.48,3
20110801|2011-03-23 13:00,23,17.48,17.48,17.48,17.48,2
20110801|2011-03-23 14:00,23,17.41,17.41,17.41,17.41,1
20110801|2011-03-23 14:30,23,17.4,17.4,17.4,17.4,4
20110801|2011-03-23 17:00,24,17.4,17.4,17.4,17.4,1
20110801|2011-03-23 17:30,24,17.45,17.45,17.45,17.45,1
20110801|2011-03-24 07:00,24,17.45,17.45,17.45,17.45,1
20110801|2011-03-24 07:30,24,17.45,17.45,17.45,17.45,1
20110801|2011-03-24 08:00,24,17.47,17.47,17.47,17.47,1
20110801|2011-03-24 08:30,24,17.49,17.5,17.48,17.5,10
20110801|2011-03-24 10:30,24,17.49,17.5,17.47,17.5,14
20110801|2011-03-24 11:00,24,17.5,17.59,17.5,17.59,14
20110801|2011-03-24 11:30,24,17.55,17.62,17.55,17.6,16
20110801|2011-03-24 12:00,24,17.62,17.62,17.62,17.62,5
20110801|2011-03-24 13:00,24,17.65,17.65,17.65,17.65,1
20110801|2011-03-24 14:00,24,17.63,17.63,17.63,17.63,1
20110801|2011-03-24 15:00,24,17.65,17.65,17.65,17.65,1
20110801|2011-03-24 15:30,24,17.63,17.63,17.63,17.63,3
20110801|2011-03-24 17:00,25,17.63,17.63,17.63,17.63,1
20110801|2011-03-25 08:00,25,17.63,17.63,17.63,17.63,4
20110801|2011-03-25 09:00,25,17.63,17.63,17.63,17.63,1
20110801|2011-03-25 09:30,25,17.62,17.62,17.62,17.62,2
20110801|2011-03-25 10:30,25,17.62,17.65,17.62,17.65,7
20110801|2011-03-25 11:30,25,17.65,17.69,17.65,17.69,7
20110801|2011-03-25 12:00,25,17.7,17.73,17.7,17.73,5
20110801|2011-03-25 12:30,25,17.74,17.75,17.69,17.69,6
20110801|2011-03-25 13:30,25,17.75,17.79,17.75,17.75,13
20110801|2011-03-28 08:30,28,17.66,17.66,17.66,17.66,5
20110801|2011-03-28 09:00,28,17.66,17.66,17.66,17.66,7
20110801|2011-03-28 09:30,28,17.66,17.69,17.65,17.65,12
20110801|2011-03-28 10:30,28,17.69,17.78,17.69,17.78,7
20110801|2011-03-28 11:00,28,17.8,17.92,17.8,17.84,20
20110801|2011-03-28 11:30,28,17.82,17.84,17.82,17.84,2
20110801|2011-03-28 12:00,28,17.79,17.79,17.76,17.76,15
20110801|2011-03-28 13:00,28,17.76,17.76,17.76,17.76,1
20110801|2011-03-28 15:00,28,17.73,17.73,17.73,17.73,1
20110801|2011-03-29 07:30,29,17.7,17.7,17.61,17.61,4
20110801|2011-03-29 09:00,29,17.63,17.63,17.63,17.63,1
20110801|2011-03-29 10:00,29,17.65,17.67,17.65,17.67,5
20110801|2011-03-29 10:30,29,17.71,17.71,17.42,17.57,56
20110801|2011-03-29 11:00,29,17.57,17.57,17.57,17.57,9
20110801|2011-03-29 11:30,29,17.57,17.57,17.57,17.57,1
20110801|2011-03-29 12:30,29,17.57,17.57,17.5,17.5,2
20110801|2011-03-29 13:00,29,17.5,17.5,17.5,17.5,1
20110801|2011-03-30 09:00,30,17.5,17.5,17.5,17.5,2
20110801|2011-03-30 09:30,30,17.5,17.5,17.46,17.46,5
20110801|2011-03-30 10:00,30,17.5,17.5,17.5,17.5,4
20110801|2011-03-30 11:30,30,17.5,17.5,17.5,17.5,2
20110801|2011-03-30 12:00,30,17.5,17.5,17.5,17.5,1
20110801|2011-03-30 15:00,30,17.48,17.48,17.48,17.48,1
20110801|2011-03-31 08:30,31,17.5,17.5,17.5,17.5,1
20110801|2011-03-31 09:30,31,17.65,17.65,17.65,17.65,2
20110801|2011-03-31 10:00,31,17.7,17.7,17.7,17.7,5
20110801|2011-03-31 10:30,31,17.65,17.65,17.65,17.65,1
20110801|2011-03-31 11:00,31,17.65,17.65,17.65,17.65,2
20110801|2011-03-31 11:30,31,17.63,17.63,17.63,17.63,3
20110801|2011-03-31 13:00,31,17.7,17.7,17.7,17.7,5
20110801|2011-03-31 14:00,31,17.7,17.7,17.7,17.7,5
20110801|2011-03-31 14:30,31,17.75,17.8,17.7,17.7,5
20110801|2011-03-31 15:00,31,17.7,17.7,17.7,17.7,5
20110801|2011-04-01 09:00,1,17.71,17.71,17.71,17.71,1
20110801|2011-04-01 09:30,1,17.75,17.75,17.74,17.74,2
20110801|2011-04-01 10:30,1,17.62,17.62,17.62,17.62,1
20110801|2011-04-01 11:00,1,17.67,17.73,17.67,17.73,2
20110801|2011-04-01 12:00,1,17.68,17.68,17.57,17.57,12
20110801|2011-04-01 13:00,1,17.7,17.7,17.7,17.7,1
20110801|2011-04-01 13:30,1,17.57,17.57,17.57,17.57,4
20110801|2011-04-03 17:00,4,17.73,17.73,17.56,17.56,2
20110801|2011-04-04 09:00,4,17.62,17.62,17.47,17.47,8
20110801|2011-04-04 10:00,4,17.58,17.58,17.54,17.54,2
20110801|2011-04-04 10:30,4,17.51,17.51,17.5,17.5,5
20110801|2011-04-04 11:00,4,17.5,17.5,17.5,17.5,7
20110801|2011-04-04 11:30,4,17.5,17.5,17.5,17.5,2
20110801|2011-04-04 12:00,4,17.55,17.55,17.55,17.55,2
20110801|2011-04-04 12:30,4,17.5,17.5,17.47,17.47,7
20110801|2011-04-04 13:00,4,17.45,17.45,17.45,17.45,10
20110801|2011-04-04 13:30,4,17.45,17.45,17.45,17.45,2
20110801|2011-04-04 14:30,4,17.45,17.45,17.45,17.45,8
20110801|2011-04-04 15:00,4,17.42,17.42,17.42,17.42,1
20110801|2011-04-04 18:30,5,17.42,17.42,17.42,17.42,1
20110801|2011-04-05 06:30,5,17.41,17.41,17.41,17.41,1
20110801|2011-04-05 08:30,5,17.45,17.45,17.4,17.4,6
20110801|2011-04-05 09:00,5,17.37,17.4,17.37,17.4,7
20110801|2011-04-05 09:30,5,17.41,17.42,17.41,17.42,2
20110801|2011-04-05 10:30,5,17.4,17.61,17.34,17.61,12
20110801|2011-04-05 11:00,5,17.54,17.54,17.5,17.5,7
20110801|2011-04-05 11:30,5,17.55,17.55,17.55,17.55,2
20110801|2011-04-05 12:30,5,17.55,17.55,17.47,17.47,5
20110801|2011-04-05 14:00,5,17.44,17.44,17.44,17.44,1
20110801|2011-04-05 15:00,5,17.47,17.47,17.47,17.47,1
20110801|2011-04-05 17:30,6,17.5,17.5,17.5,17.5,1
20110801|2011-04-06 08:30,6,17.5,17.5,17.5,17.5,1
20110801|2011-04-06 09:00,6,17.5,17.5,17.5,17.5,1
20110801|2011-04-06 10:30,6,17.55,17.6,17.55,17.6,12
20110801|2011-04-06 11:00,6,17.57,17.57,17.49,17.49,3
20110801|2011-04-06 12:30,6,17.49,17.49,17.49,17.49,1
20110801|2011-04-06 13:00,6,17.6,17.6,17.6,17.6,1
20110801|2011-04-06 14:30,6,17.64,17.64,17.64,17.64,1
20110801|2011-04-07 05:00,7,17.6,17.6,17.6,17.6,3
20110801|2011-04-07 08:30,7,17.65,17.7,17.65,17.7,2
20110801|2011-04-07 09:00,7,17.68,17.72,17.68,17.72,3
20110801|2011-04-07 09:30,7,17.79,17.79,17.69,17.7,7
20110801|2011-04-07 10:30,7,17.65,17.74,17.65,17.74,2
20110801|2011-04-07 11:00,7,17.74,17.74,17.74,17.74,2
20110801|2011-04-07 12:00,7,17.71,17.75,17.71,17.75,12
20110801|2011-04-07 13:00,7,17.8,17.8,17.8,17.8,8
20110801|2011-04-07 13:30,7,17.75,17.82,17.75,17.82,2
20110801|2011-04-08 08:30,8,17.84,17.84,17.84,17.84,1
20110801|2011-04-08 09:00,8,17.85,17.85,17.85,17.85,1
20110801|2011-04-08 09:30,8,17.82,17.82,17.82,17.82,1
20110801|2011-04-08 10:00,8,17.82,17.82,17.82,17.82,1
20110801|2011-04-08 10:30,8,17.82,17.9,17.82,17.9,12
20110801|2011-04-08 11:00,8,17.9,18,17.9,18,16
20110801|2011-04-08 11:30,8,17.9,17.9,17.9,17.9,1
20110801|2011-04-08 12:00,8,17.82,17.88,17.82,17.88,4
20110801|2011-04-08 13:00,8,17.88,17.88,17.82,17.82,3
20110801|2011-04-08 13:30,8,17.86,17.86,17.86,17.86,1
20110801|2011-04-11 07:30,11,17.9,17.9,17.9,17.9,1
20110801|2011-04-11 09:00,11,18,18,18,18,14
20110801|2011-04-11 09:30,11,17.96,17.97,17.96,17.97,6
20110801|2011-04-11 10:00,11,17.94,17.94,17.94,17.94,1
20110801|2011-04-11 10:30,11,17.92,18.02,17.92,18.02,24
20110801|2011-04-11 11:00,11,18.02,18.02,17.95,18,14
20110801|2011-04-11 11:30,11,18,18,18,18,6
20110801|2011-04-11 12:30,11,18.03,18.04,17.95,17.95,14
20110801|2011-04-11 13:00,11,17.92,17.95,17.92,17.95,5
20110801|2011-04-11 14:30,11,17.95,17.95,17.95,17.95,1
20110801|2011-04-11 19:00,12,17.95,17.95,17.95,17.95,1
20110801|2011-04-12 06:30,12,17.96,17.96,17.96,17.96,1
20110801|2011-04-12 07:30,12,17.88,17.88,17.88,17.88,1
20110801|2011-04-12 08:00,12,17.88,17.88,17.87,17.87,8
20110801|2011-04-12 08:30,12,17.87,17.91,17.87,17.91,5
20110801|2011-04-12 09:00,12,17.85,17.9,17.82,17.85,17
20110801|2011-04-12 09:30,12,17.85,17.85,17.85,17.85,2
20110801|2011-04-12 10:00,12,17.83,17.85,17.83,17.85,13
20110801|2011-04-12 10:30,12,17.85,17.91,17.85,17.91,15
20110801|2011-04-12 11:30,12,17.85,17.85,17.85,17.85,2
20110801|2011-04-12 13:00,12,17.85,17.85,17.85,17.85,2
20110801|2011-04-12 13:30,12,17.8,17.8,17.8,17.8,1
20110801|2011-04-13 07:30,13,17.85,17.85,17.85,17.85,5
20110801|2011-04-13 08:00,13,17.85,17.85,17.85,17.85,3
20110801|2011-04-13 09:00,13,17.84,17.84,17.84,17.84,2
20110801|2011-04-13 09:30,13,17.82,17.82,17.82,17.82,6
20110801|2011-04-13 10:30,13,17.82,17.82,17.82,17.82,2
20110801|2011-04-13 11:30,13,17.83,17.83,17.83,17.83,2
20110801|2011-04-13 12:00,13,17.83,17.83,17.81,17.81,4
20110801|2011-04-13 13:00,13,17.81,17.81,17.81,17.81,3
20110801|2011-04-13 15:00,13,17.8,17.8,17.8,17.8,3
20110801|2011-04-13 18:30,14,17.8,17.8,17.8,17.8,2
20110801|2011-04-14 08:00,14,17.77,17.77,17.77,17.77,2
20110801|2011-04-14 10:00,14,17.75,17.75,17.74,17.74,21
20110801|2011-04-14 10:30,14,17.73,17.76,17.73,17.76,2
20110801|2011-04-14 13:00,14,17.73,17.73,17.73,17.73,1
20110801|2011-04-15 07:30,15,17.73,17.73,17.73,17.73,8
20110801|2011-04-15 09:00,15,17.73,17.73,17.73,17.73,3
20110801|2011-04-15 10:00,15,17.79,17.79,17.79,17.79,1
20110801|2011-04-15 11:00,15,17.75,17.75,17.75,17.75,1
20110801|2011-04-15 12:00,15,17.79,17.79,17.79,17.79,2
20110801|2011-04-15 13:00,15,17.81,17.81,17.81,17.81,3
20110801|2011-04-17 18:30,18,17.81,17.81,17.81,17.81,2
20110801|2011-04-18 09:30,18,17.74,17.74,17.74,17.74,1
20110801|2011-04-18 10:30,18,17.73,17.73,17.61,17.61,6
20110801|2011-04-18 11:30,18,17.69,17.69,17.69,17.69,3
20110801|2011-04-18 13:30,18,17.67,17.67,17.65,17.65,7
20110801|2011-04-18 14:00,18,17.62,17.62,17.62,17.62,1
20110801|2011-04-18 14:30,18,17.65,17.65,17.65,17.65,1
20110801|2011-04-18 17:30,19,17.67,17.67,17.67,17.67,1
20110801|2011-04-19 06:00,19,17.67,17.67,17.67,17.67,1
20110801|2011-04-19 07:00,19,17.67,17.67,17.67,17.67,1
20110801|2011-04-19 08:00,19,17.69,17.69,17.69,17.69,1
20110801|2011-04-19 10:00,19,17.85,17.85,17.85,17.85,1
20110801|2011-04-19 10:30,19,17.69,17.69,17.69,17.69,2
20110801|2011-04-19 11:00,19,17.76,17.76,17.72,17.72,6
20110801|2011-04-19 12:30,19,17.72,17.72,17.72,17.72,1
20110801|2011-04-19 13:30,19,17.72,17.72,17.72,17.72,1
20110801|2011-04-19 14:30,19,17.72,17.72,17.72,17.72,1
20110801|2011-04-20 09:30,20,17.78,17.78,17.78,17.78,1
20110801|2011-04-20 10:00,20,17.82,17.82,17.82,17.82,1
20110801|2011-04-20 10:30,20,17.82,17.82,17.82,17.82,4
20110801|2011-04-20 14:30,20,17.78,17.78,17.78,17.78,1
20110801|2011-04-20 15:00,20,17.76,17.76,17.76,17.76,1
20110801|2011-04-21 09:00,21,17.86,17.86,17.86,17.86,1
20110801|2011-04-21 09:30,21,17.74,17.74,17.74,17.74,2
20110801|2011-04-21 10:30,21,17.72,17.72,17.7,17.71,9
20110801|2011-04-21 11:00,21,17.77,17.77,17.77,17.77,1
20110801|2011-04-21 12:00,21,17.78,17.78,17.78,17.78,1
20110801|2011-04-21 13:00,21,17.76,17.76,17.75,17.75,2
20110801|2011-04-25 10:00,25,17.79,17.79,17.79,17.79,7
20110801|2011-04-25 10:30,25,17.78,17.79,17.78,17.79,4
20110801|2011-04-25 12:30,25,17.75,17.75,17.7,17.7,8
20110801|2011-04-25 13:00,25,17.79,17.79,17.79,17.79,1
20110801|2011-04-25 14:30,25,17.79,17.79,17.79,17.79,1
20110801|2011-04-26 11:00,26,17.88,18,17.88,18,14
20110801|2011-04-26 12:00,26,17.9,17.9,17.9,17.9,1
20110801|2011-04-26 12:30,26,17.94,17.94,17.94,17.94,1
20110801|2011-04-26 13:00,26,17.95,17.95,17.95,17.95,2
20110801|2011-04-26 18:00,27,17.96,17.96,17.96,17.96,3
20110801|2011-04-27 01:00,27,17.94,17.96,17.94,17.96,2
20110801|2011-04-27 06:30,27,18,18,18,18,4
20110801|2011-04-27 07:30,27,17.96,17.96,17.96,17.96,2
20110801|2011-04-27 09:00,27,17.94,17.94,17.94,17.94,1
20110801|2011-04-27 10:30,27,17.94,17.94,17.94,17.94,4
20110801|2011-04-27 11:00,27,17.9,17.98,17.9,17.98,4
20110801|2011-04-27 11:30,27,17.89,17.89,17.89,17.89,2
20110801|2011-04-27 13:00,27,17.98,17.98,17.9,17.9,3
20110801|2011-04-27 15:30,27,17.95,17.99,17.95,17.99,3
20110801|2011-04-28 09:30,28,17.99,17.99,17.99,17.99,6
20110801|2011-04-28 10:00,28,18,18,17.95,17.95,28
20110801|2011-04-28 10:30,28,17.95,17.95,17.88,17.88,14
20110801|2011-04-28 11:00,28,17.91,17.98,17.91,17.92,9
20110801|2011-04-28 12:00,28,17.9,17.9,17.88,17.88,10
20110801|2011-04-28 12:30,28,17.85,17.85,17.85,17.85,4
20110801|2011-04-28 13:00,28,17.86,17.86,17.86,17.86,1
20110801|2011-04-28 13:30,28,17.86,17.86,17.86,17.86,1
20110801|2011-04-29 00:00,29,17.76,17.76,17.76,17.76,2
20110801|2011-04-29 05:00,29,17.65,17.65,17.65,17.65,1
20110801|2011-04-29 08:30,29,17.84,17.84,17.84,17.84,2
20110801|2011-04-29 09:00,29,17.84,17.84,17.78,17.78,10
20110801|2011-04-29 09:30,29,17.73,17.75,17.72,17.75,8
20110801|2011-04-29 10:00,29,17.75,17.75,17.72,17.72,5
20110801|2011-04-29 10:30,29,17.76,17.85,17.76,17.84,17
20110801|2011-04-29 11:00,29,17.75,17.78,17.75,17.78,4
20110801|2011-04-29 11:30,29,17.83,17.85,17.83,17.85,9
20110801|2011-04-29 12:00,29,17.86,17.89,17.86,17.89,7
20110801|2011-04-29 12:30,29,17.9,17.92,17.9,17.92,5
20110801|2011-04-29 13:00,29,17.95,17.97,17.95,17.97,2
20110801|2011-05-02 09:00,2,17.97,17.98,17.97,17.98,3
20110801|2011-05-02 09:30,2,17.98,18,17.98,18,8
20110801|2011-05-02 10:00,2,18,18,18,18,3
20110801|2011-05-02 10:30,2,18.02,18.05,18.01,18.01,11
20110801|2011-05-02 11:00,2,18.01,18.01,18.01,18.01,3
20110801|2011-05-02 11:30,2,18.04,18.05,18.04,18.05,6
20110801|2011-05-02 12:00,2,18.05,18.05,18.04,18.04,3
20110801|2011-05-02 13:00,2,18.03,18.04,18.03,18.04,2
20110801|2011-05-02 13:30,2,18.03,18.03,18.01,18.01,9
20110801|2011-05-03 07:30,3,18.05,18.05,18.05,18.05,2
20110801|2011-05-03 08:30,3,18.07,18.07,18.07,18.07,1
20110801|2011-05-03 09:00,3,17.99,17.99,17.99,17.99,2
20110801|2011-05-03 09:30,3,17.96,17.96,17.95,17.95,3
20110801|2011-05-03 10:00,3,17.91,17.91,17.9,17.9,3
20110801|2011-05-03 10:30,3,17.95,18,17.95,18,7
20110801|2011-05-03 11:00,3,17.99,17.99,17.99,17.99,1
20110801|2011-05-03 12:30,3,17.9,17.95,17.9,17.95,7
20110801|2011-05-03 13:00,3,17.97,17.97,17.97,17.97,3
20110801|2011-05-04 09:30,4,17.92,17.92,17.84,17.84,9
20110801|2011-05-04 10:00,4,17.84,17.84,17.83,17.83,4
20110801|2011-05-04 10:30,4,17.89,17.89,17.89,17.89,1
20110801|2011-05-04 11:00,4,17.89,17.95,17.89,17.95,2
20110801|2011-05-04 11:30,4,17.99,18,17.99,18,12
20110801|2011-05-04 12:30,4,17.99,17.99,17.99,17.99,1
20110801|2011-05-04 13:00,4,18,18,18,18,2
20110801|2011-05-04 14:30,4,17.95,17.95,17.95,17.95,1
20110801|2011-05-04 15:30,4,17.93,17.93,17.87,17.87,3
20110801|2011-05-05 06:30,5,17.95,17.95,17.95,17.95,2
20110801|2011-05-05 07:30,5,17.92,17.92,17.92,17.92,1
20110801|2011-05-05 09:00,5,17.92,17.92,17.92,17.92,1
20110801|2011-05-05 09:30,5,17.9,17.9,17.9,17.9,1
20110801|2011-05-05 10:00,5,17.87,17.87,17.85,17.85,5
20110801|2011-05-05 10:30,5,17.85,17.87,17.8,17.87,20
20110801|2011-05-05 11:00,5,17.84,17.84,17.76,17.76,16
20110801|2011-05-05 11:30,5,17.76,17.8,17.76,17.8,3
20110801|2011-05-05 12:00,5,17.76,17.8,17.76,17.8,9
20110801|2011-05-05 12:30,5,17.82,17.87,17.82,17.87,6
20110801|2011-05-05 13:00,5,17.84,17.89,17.84,17.87,12
20110801|2011-05-05 15:30,5,17.89,17.89,17.89,17.89,2
20110801|2011-05-05 18:30,6,17.88,17.88,17.88,17.88,1
20110801|2011-05-05 19:30,6,17.9,17.9,17.9,17.9,2
20110801|2011-05-06 05:30,6,17.88,17.88,17.88,17.88,1
20110801|2011-05-06 08:00,6,17.88,17.88,17.88,17.88,1
20110801|2011-05-06 09:00,6,17.88,17.88,17.85,17.85,7
20110801|2011-05-06 09:30,6,17.85,17.9,17.85,17.9,7
20110801|2011-05-06 10:00,6,17.92,17.92,17.92,17.92,1
20110801|2011-05-06 11:00,6,17.87,17.88,17.84,17.84,11
20110801|2011-05-06 11:30,6,17.87,17.9,17.85,17.85,11
20110801|2011-05-06 12:00,6,17.85,17.85,17.85,17.85,1
20110801|2011-05-06 13:00,6,17.86,17.86,17.85,17.85,3
20110801|2011-05-09 09:00,9,17.85,17.9,17.85,17.86,5
20110801|2011-05-09 09:30,9,17.84,17.84,17.84,17.84,2
20110801|2011-05-09 10:30,9,17.86,17.86,17.86,17.86,2
20110801|2011-05-09 14:30,9,17.81,17.81,17.77,17.77,6
20110801|2011-05-09 15:30,9,17.81,17.86,17.77,17.86,12
20110801|2011-05-09 19:30,10,17.8,17.84,17.8,17.84,4
20110801|2011-05-10 06:30,10,17.84,17.84,17.84,17.84,2
20110801|2011-05-10 07:00,10,17.81,17.81,17.81,17.81,2
20110801|2011-05-10 09:00,10,17.84,17.86,17.84,17.86,4
20110801|2011-05-10 09:30,10,17.86,17.86,17.86,17.86,4
20110801|2011-05-10 10:00,10,17.86,17.86,17.86,17.86,3
20110801|2011-05-10 10:30,10,17.85,17.91,17.85,17.91,22
20110801|2011-05-10 11:30,10,17.9,17.9,17.87,17.87,7
20110801|2011-05-10 12:00,10,17.87,17.92,17.87,17.92,3
20110801|2011-05-10 13:00,10,17.88,17.95,17.88,17.95,2
20110801|2011-05-10 13:30,10,17.92,17.92,17.92,17.92,1
20110801|2011-05-10 15:00,10,17.9,17.95,17.9,17.95,10
20110801|2011-05-11 08:30,11,17.9,17.9,17.88,17.88,8
20110801|2011-05-11 09:00,11,17.87,17.87,17.82,17.82,7
20110801|2011-05-11 09:30,11,17.83,17.83,17.75,17.75,3
20110801|2011-05-11 10:00,11,17.75,17.75,17.71,17.73,9
20110801|2011-05-11 10:30,11,17.75,17.8,17.65,17.65,24
20110801|2011-05-11 11:00,11,17.69,17.69,17.51,17.53,39
20110801|2011-05-11 11:30,11,17.55,17.55,17.5,17.52,17
20110801|2011-05-11 12:30,11,17.52,17.52,17.51,17.52,5
20110801|2011-05-11 13:00,11,17.52,17.54,17.5,17.51,38
20110801|2011-05-11 13:30,11,17.51,17.53,17.51,17.53,3
20110801|2011-05-11 14:00,11,17.51,17.51,17.51,17.51,8
20110801|2011-05-11 15:00,11,17.51,17.52,17.51,17.52,7
20110801|2011-05-11 15:30,11,17.52,17.52,17.52,17.52,4
20110801|2011-05-11 17:30,12,17.52,17.52,17.52,17.52,2
20110801|2011-05-12 06:00,12,17.5,17.5,17.5,17.5,3
20110801|2011-05-12 08:30,12,17.45,17.48,17.45,17.48,3
20110801|2011-05-12 09:00,12,17.48,17.5,17.48,17.5,8
20110801|2011-05-12 09:30,12,17.52,17.52,17.52,17.52,1
20110801|2011-05-12 10:00,12,17.5,17.51,17.48,17.5,8
20110801|2011-05-12 10:30,12,17.48,17.56,17.45,17.56,10
20110801|2011-05-12 11:00,12,17.59,17.59,17.59,17.59,2
20110801|2011-05-12 11:30,12,17.59,17.65,17.59,17.65,4
20110801|2011-05-12 12:00,12,17.8,17.8,17.61,17.7,5
20110801|2011-05-12 12:30,12,17.69,17.72,17.69,17.72,7
20110801|2011-05-12 13:00,12,17.72,17.72,17.71,17.71,4
20110801|2011-05-12 15:30,12,17.7,17.7,17.7,17.7,3
20110801|2011-05-13 09:30,13,17.65,17.65,17.65,17.65,5
20110801|2011-05-13 10:00,13,17.66,17.7,17.66,17.7,5
20110801|2011-05-13 10:30,13,17.7,17.74,17.67,17.74,18
20110801|2011-05-13 11:00,13,17.74,17.74,17.65,17.7,7
20110801|2011-05-13 12:00,13,17.7,17.7,17.7,17.7,2
20110801|2011-05-13 12:30,13,17.69,17.69,17.69,17.69,6
20110801|2011-05-13 13:00,13,17.71,17.71,17.71,17.71,1
20110801|2011-05-16 08:00,16,17.71,17.71,17.71,17.71,2
20110801|2011-05-16 09:30,16,17.74,17.75,17.71,17.71,14
20110801|2011-05-16 10:00,16,17.74,17.74,17.71,17.73,9
20110801|2011-05-16 10:30,16,17.71,17.75,17.71,17.75,19
20110801|2011-05-16 11:00,16,17.75,17.77,17.75,17.77,7
20110801|2011-05-16 12:30,16,17.77,17.79,17.77,17.79,12
20110801|2011-05-16 15:00,16,17.76,17.76,17.76,17.76,2
20110801|2011-05-16 18:00,17,17.75,17.75,17.75,17.75,6
20110801|2011-05-16 19:00,17,17.8,17.8,17.8,17.8,1
20110801|2011-05-17 08:30,17,17.78,17.78,17.78,17.78,2
20110801|2011-05-17 09:00,17,17.79,17.81,17.79,17.8,5
20110801|2011-05-17 09:30,17,17.83,17.95,17.83,17.95,36
20110801|2011-05-17 10:00,17,17.86,17.86,17.86,17.86,2
20110801|2011-05-17 10:30,17,17.92,17.94,17.87,17.87,26
20110801|2011-05-17 11:00,17,17.86,17.92,17.86,17.9,14
20110801|2011-05-17 11:30,17,17.88,17.88,17.87,17.87,5
20110801|2011-05-17 12:00,17,17.9,17.93,17.9,17.93,6
20110801|2011-05-17 12:30,17,17.94,17.99,17.94,17.99,32
20110801|2011-05-17 13:00,17,17.97,17.98,17.95,17.95,5
20110801|2011-05-17 13:30,17,17.94,17.94,17.92,17.92,3
20110801|2011-05-17 14:00,17,17.94,17.94,17.94,17.94,1
20110801|2011-05-18 02:00,18,17.95,17.95,17.95,17.95,1
20110801|2011-05-18 07:00,18,17.95,17.95,17.95,17.95,2
20110801|2011-05-18 08:00,18,17.99,18.02,17.99,18.02,26
20110801|2011-05-18 08:30,18,17.98,18.01,17.96,17.96,4
20110801|2011-05-18 09:00,18,17.95,17.99,17.95,17.95,8
20110801|2011-05-18 09:30,18,17.97,18,17.97,18,13
20110801|2011-05-18 10:00,18,18,18.04,18,18,9
20110801|2011-05-18 10:30,18,18,18.1,17.96,18.1,83
20110801|2011-05-18 11:00,18,18.06,18.07,18.06,18.06,5
20110801|2011-05-18 11:30,18,18.05,18.07,18.05,18.05,6
20110801|2011-05-18 12:30,18,18.05,18.05,18.03,18.03,3
20110801|2011-05-18 13:00,18,18.07,18.07,18.06,18.06,3
20110801|2011-05-18 14:00,18,18.07,18.09,18.05,18.05,30
20110801|2011-05-18 15:00,18,18.04,18.04,18.04,18.04,2
20110801|2011-05-18 15:30,18,18.02,18.05,18.02,18.05,2
20110801|2011-05-19 07:30,19,18.07,18.07,18.07,18.07,2
20110801|2011-05-19 08:00,19,18.07,18.07,18.07,18.07,2
20110801|2011-05-19 09:00,19,18.08,18.1,18.08,18.1,7
20110801|2011-05-19 09:30,19,18.1,18.14,18.09,18.09,35
20110801|2011-05-19 10:00,19,18.09,18.1,18.05,18.09,13
20110801|2011-05-19 10:30,19,18.05,18.18,18.05,18.15,83
20110801|2011-05-19 11:00,19,18.12,18.24,18.12,18.23,46
20110801|2011-05-19 11:30,19,18.2,18.2,18.15,18.15,6
20110801|2011-05-19 12:00,19,18.13,18.16,18.13,18.13,8
20110801|2011-05-19 12:30,19,18.15,18.18,18.12,18.16,24
20110801|2011-05-19 13:00,19,18.16,18.21,18.16,18.17,19
20110801|2011-05-19 13:30,19,18.17,18.17,18.16,18.16,5
20110801|2011-05-19 14:00,19,18.16,18.16,18.15,18.15,14
20110801|2011-05-19 14:30,19,18.15,18.15,18.12,18.13,15
20110801|2011-05-19 15:00,19,18.19,18.2,18.19,18.2,13
20110801|2011-05-19 15:30,19,18.2,18.21,18.19,18.21,15
20110801|2011-05-19 17:00,20,18.24,18.29,18.24,18.25,16
20110801|2011-05-19 18:00,20,18.21,18.21,18.21,18.21,1
20110801|2011-05-20 07:30,20,18.3,18.49,18.3,18.45,29
20110801|2011-05-20 08:00,20,18.4,18.45,18.4,18.45,4
20110801|2011-05-20 08:30,20,18.45,18.46,18.41,18.41,5
20110801|2011-05-20 09:00,20,18.41,18.55,18.41,18.5,75
20110801|2011-05-20 09:30,20,18.54,18.55,18.45,18.45,18
20110801|2011-05-20 10:00,20,18.51,18.6,18.45,18.5,38
20110801|2011-05-20 10:30,20,18.5,18.57,18.4,18.44,17
20110801|2011-05-20 11:00,20,18.4,18.45,18.39,18.42,18
20110801|2011-05-20 11:30,20,18.44,18.69,18.41,18.69,89
20110801|2011-05-20 12:00,20,18.6,18.64,18.6,18.6,10
20110801|2011-05-20 12:30,20,18.66,18.7,18.6,18.7,24
20110801|2011-05-20 13:00,20,18.69,18.74,18.68,18.74,15
20110801|2011-05-20 13:30,20,18.61,18.63,18.61,18.62,10
20110801|2011-05-22 17:00,23,18.71,18.95,18.71,18.95,60
20110801|2011-05-22 18:30,23,18.89,18.89,18.89,18.89,2
20110801|2011-05-22 19:00,23,18.92,18.95,18.92,18.95,8
20110801|2011-05-22 19:30,23,19,19,19,19,1
20110801|2011-05-23 07:00,23,18.87,18.87,18.79,18.79,5
20110801|2011-05-23 07:30,23,18.91,18.91,18.91,18.91,1
20110801|2011-05-23 08:00,23,18.79,18.88,18.79,18.88,13
20110801|2011-05-23 09:00,23,18.8,18.8,18.75,18.75,4
20110801|2011-05-23 09:30,23,18.71,18.71,18.71,18.71,3
20110801|2011-05-23 10:00,23,18.6,18.69,18.6,18.69,26
20110801|2011-05-23 10:30,23,18.65,18.73,18.59,18.59,50
20110801|2011-05-23 11:00,23,18.58,18.58,18.53,18.53,11
20110801|2011-05-23 11:30,23,18.63,18.63,18.6,18.62,7
20110801|2011-05-23 12:00,23,18.6,18.6,18.6,18.6,1
20110801|2011-05-23 12:30,23,18.61,18.61,18.61,18.61,1
20110801|2011-05-23 13:00,23,18.61,18.63,18.6,18.6,7
20110801|2011-05-23 13:30,23,18.58,18.58,18.58,18.58,2
20110801|2011-05-23 14:30,23,18.55,18.55,18.55,18.55,1
20110801|2011-05-23 15:00,23,18.55,18.55,18.55,18.55,2
20110801|2011-05-23 15:30,23,18.55,18.55,18.55,18.55,3
20110801|2011-05-23 17:00,24,18.56,18.68,18.56,18.68,3
20110801|2011-05-23 21:00,24,18.68,18.68,18.68,18.68,16
20110801|2011-05-23 22:00,24,18.68,18.68,18.68,18.68,1
20110801|2011-05-24 07:30,24,18.67,18.67,18.67,18.67,5
20110801|2011-05-24 08:00,24,18.66,18.66,18.51,18.55,8
20110801|2011-05-24 08:30,24,18.56,18.6,18.56,18.6,5
20110801|2011-05-24 09:00,24,18.6,18.65,18.59,18.6,20
20110801|2011-05-24 09:30,24,18.6,18.6,18.55,18.55,31
20110801|2011-05-24 10:00,24,18.6,18.6,18.6,18.6,1
20110801|2011-05-24 10:30,24,18.62,18.87,18.61,18.87,55
20110801|2011-05-24 11:00,24,18.89,18.99,18.81,18.85,83
20110801|2011-05-24 11:30,24,18.83,18.85,18.82,18.85,4
20110801|2011-05-24 12:00,24,18.8,18.85,18.78,18.85,17
20110801|2011-05-24 12:30,24,18.85,18.86,18.78,18.86,21
20110801|2011-05-24 13:00,24,18.86,18.89,18.86,18.86,54
20110801|2011-05-24 14:00,24,18.82,18.82,18.82,18.82,1
20110801|2011-05-24 14:30,24,18.79,18.79,18.79,18.79,1
20110801|2011-05-24 15:00,24,18.79,18.79,18.79,18.79,4
20110801|2011-05-24 15:30,24,18.79,18.79,18.79,18.79,2
20110801|2011-05-24 17:00,25,18.85,18.89,18.85,18.89,2
20110801|2011-05-25 09:00,25,18.81,18.9,18.81,18.89,78
20110801|2011-05-25 09:30,25,18.86,18.86,18.84,18.84,3
20110801|2011-05-25 10:00,25,18.88,18.9,18.88,18.9,5
20110801|2011-05-25 10:30,25,18.9,19,18.84,18.9,55
20110801|2011-05-25 11:00,25,18.93,18.93,18.9,18.9,8
20110801|2011-05-25 11:30,25,18.89,18.9,18.89,18.9,3
20110801|2011-05-25 12:00,25,18.91,18.91,18.89,18.89,5
20110801|2011-05-25 12:30,25,18.89,18.89,18.87,18.88,18
20110801|2011-05-25 13:00,25,18.88,18.92,18.88,18.92,22
20110801|2011-05-25 14:00,25,18.85,18.87,18.85,18.85,3
20110801|2011-05-25 14:30,25,18.88,18.89,18.85,18.88,13
20110801|2011-05-25 18:30,26,18.85,18.85,18.85,18.85,1
20110801|2011-05-25 21:00,26,18.85,18.85,18.85,18.85,4
20110801|2011-05-26 09:00,26,18.84,19,18.84,18.98,33
20110801|2011-05-26 09:30,26,18.94,18.94,18.9,18.9,10
20110801|2011-05-26 10:00,26,18.9,18.9,18.9,18.9,5
20110801|2011-05-26 10:30,26,18.92,18.95,18.91,18.95,13
20110801|2011-05-26 11:00,26,18.97,19.02,18.97,19,56
20110801|2011-05-26 11:30,26,19,19,18.95,18.95,2
20110801|2011-05-26 12:00,26,18.95,18.95,18.91,18.91,2
20110801|2011-05-26 12:30,26,18.97,18.97,18.92,18.92,2
20110801|2011-05-26 13:00,26,18.95,18.98,18.95,18.98,3
20110801|2011-05-26 14:00,26,18.91,18.91,18.91,18.91,1
20110801|2011-05-26 14:30,26,18.91,18.91,18.91,18.91,1
20110801|2011-05-26 15:00,26,18.94,18.94,18.94,18.94,1
20110801|2011-05-26 15:30,26,18.96,18.97,18.96,18.97,2
20110801|2011-05-27 08:00,27,18.98,19.05,18.98,19,13
20110801|2011-05-27 08:30,27,18.99,19,18.99,19,2
20110801|2011-05-27 09:00,27,19.04,19.08,19,19.03,21
20110801|2011-05-27 09:30,27,19.1,19.1,19.06,19.06,31
20110801|2011-05-27 10:00,27,19.09,19.13,19.06,19.06,37
20110801|2011-05-27 10:30,27,19.08,19.11,19.08,19.1,22
20110801|2011-05-27 11:00,27,19.09,19.09,19.09,19.09,2
20110801|2011-05-27 11:30,27,19.05,19.05,19,19,18
20110801|2011-05-27 12:00,27,19.03,19.03,18.96,19,5
20110801|2011-05-27 12:30,27,19,19.03,19,19.02,7
20110801|2011-05-27 13:00,27,18.99,18.99,18.92,18.92,12
20110801|2011-05-27 13:30,27,18.94,18.94,18.94,18.94,1
20110801|2011-05-30 17:30,31,19.04,19.04,19.04,19.04,1
20110801|2011-05-30 21:00,31,19,19,19,19,4
20110801|2011-05-30 21:30,31,19,19,19,19,2
20110801|2011-05-30 22:00,31,19,19,18.96,19,3
20110801|2011-05-31 05:30,31,19,19,19,19,1
20110801|2011-05-31 08:00,31,19.04,19.04,19.04,19.04,1
20110801|2011-05-31 08:30,31,19.04,19.1,19,19.1,49
20110801|2011-05-31 09:00,31,19.05,19.05,19,19.05,12
20110801|2011-05-31 09:30,31,19.05,19.07,19,19.05,13
20110801|2011-05-31 10:00,31,19.04,19.05,19.04,19.05,2
20110801|2011-05-31 10:30,31,19.03,19.24,19.03,19.23,139
20110801|2011-05-31 11:00,31,19.23,19.24,19.18,19.22,22
20110801|2011-05-31 11:30,31,19.19,19.2,19.19,19.2,3
20110801|2011-05-31 12:00,31,19.21,19.21,19.15,19.15,3
20110801|2011-05-31 12:30,31,19.18,19.18,19.18,19.18,1
20110801|2011-05-31 13:00,31,19.2,19.22,19.19,19.22,15
20110801|2011-05-31 13:30,31,19.2,19.2,19.2,19.2,4
20110801|2011-05-31 14:00,31,19.2,19.25,19.2,19.25,24
20110801|2011-05-31 14:30,31,19.25,19.34,19.25,19.34,36
20110801|2011-05-31 15:00,31,19.32,19.35,19.31,19.31,4
20110801|2011-05-31 15:30,31,19.3,19.31,19.3,19.31,5
20110801|2011-05-31 17:00,1,19.34,19.5,19.34,19.49,21
20110801|2011-05-31 18:00,1,19.43,19.43,19.43,19.43,1
20110801|2011-05-31 18:30,1,19.42,19.5,19.42,19.46,13
20110801|2011-05-31 20:00,1,19.47,19.54,19.47,19.54,12
20110801|2011-05-31 21:30,1,19.54,19.54,19.54,19.54,1
20110801|2011-06-01 07:00,1,19.49,19.54,19.49,19.54,9
20110801|2011-06-01 07:30,1,19.53,19.53,19.53,19.53,1
20110801|2011-06-01 08:00,1,19.54,19.58,19.54,19.58,18
20110801|2011-06-01 08:30,1,19.52,19.54,19.52,19.52,21
20110801|2011-06-01 09:00,1,19.52,19.59,19.5,19.5,46
20110801|2011-06-01 09:30,1,19.5,19.55,19.4,19.55,65
20110801|2011-06-01 10:00,1,19.55,19.6,19.45,19.45,172
20110801|2011-06-01 10:30,1,19.46,19.5,19.43,19.5,33
20110801|2011-06-01 11:00,1,19.47,19.47,19.4,19.4,35
20110801|2011-06-01 11:30,1,19.47,19.47,19.42,19.42,7
20110801|2011-06-01 12:00,1,19.45,19.51,19.45,19.5,28
20110801|2011-06-01 13:00,1,19.47,19.49,19.47,19.49,3
20110801|2011-06-01 14:30,1,19.45,19.45,19.43,19.43,3
20110801|2011-06-01 15:00,1,19.42,19.42,19.42,19.42,4
20110801|2011-06-01 15:30,1,19.43,19.43,19.43,19.43,1
20110801|2011-06-01 17:00,2,19.45,19.46,19.41,19.46,9
20110801|2011-06-01 18:00,2,19.4,19.4,19.4,19.4,1
20110801|2011-06-01 18:30,2,19.4,19.4,19.4,19.4,1
20110801|2011-06-01 20:30,2,19.49,19.49,19.49,19.49,1
20110801|2011-06-02 08:00,2,19.44,19.49,19.44,19.49,9
20110801|2011-06-02 08:30,2,19.49,19.5,19.49,19.5,3
20110801|2011-06-02 09:00,2,19.44,19.52,19.42,19.42,10
20110801|2011-06-02 09:30,2,19.48,19.49,19.46,19.46,13
20110801|2011-06-02 10:00,2,19.48,19.48,19.45,19.45,11
20110801|2011-06-02 10:30,2,19.42,19.54,19.42,19.49,34
20110801|2011-06-02 11:00,2,19.47,19.47,19.35,19.35,56
20110801|2011-06-02 11:30,2,19.37,19.4,19.37,19.4,6
20110801|2011-06-02 12:00,2,19.39,19.39,19.35,19.35,11
20110801|2011-06-02 12:30,2,19.34,19.39,19.34,19.39,23
20110801|2011-06-02 13:00,2,19.39,19.44,19.39,19.4,22
20110801|2011-06-02 13:30,2,19.44,19.45,19.44,19.44,12
20110801|2011-06-02 14:00,2,19.44,19.47,19.42,19.47,9
20110801|2011-06-02 14:30,2,19.46,19.46,19.46,19.46,16
20110801|2011-06-02 15:00,2,19.42,19.47,19.4,19.4,33
20110801|2011-06-02 15:30,2,19.39,19.42,19.39,19.42,6
20110801|2011-06-02 17:00,3,19.5,19.5,19.5,19.5,1
20110801|2011-06-02 17:30,3,19.4,19.4,19.4,19.4,1
20110801|2011-06-02 18:30,3,19.38,19.38,19.38,19.38,2
20110801|2011-06-02 19:00,3,19.41,19.42,19.41,19.42,2
20110801|2011-06-02 19:30,3,19.43,19.46,19.43,19.43,26
20110801|2011-06-02 20:00,3,19.43,19.43,19.41,19.43,22
20110801|2011-06-03 06:30,3,19.45,19.46,19.45,19.46,5
20110801|2011-06-03 07:30,3,19.49,19.6,19.49,19.6,99
20110801|2011-06-03 08:00,3,19.55,19.55,19.48,19.52,19
20110801|2011-06-03 08:30,3,19.48,19.49,19.48,19.49,6
20110801|2011-06-03 09:00,3,19.54,19.57,19.54,19.57,25
20110801|2011-06-03 09:30,3,19.57,19.6,19.54,19.55,47
20110801|2011-06-03 10:00,3,19.55,19.6,19.45,19.45,56
20110801|2011-06-03 10:30,3,19.46,19.61,19.43,19.49,269
20110801|2011-06-03 11:00,3,19.49,19.51,19.35,19.47,153
20110801|2011-06-03 11:30,3,19.48,19.48,19.42,19.45,13
20110801|2011-06-03 12:00,3,19.43,19.43,19.37,19.38,24
20110801|2011-06-03 12:30,3,19.38,19.48,19.35,19.35,28
20110801|2011-06-03 13:00,3,19.35,19.43,19.3,19.35,63
20110801|2011-06-03 13:30,3,19.28,19.28,19.23,19.24,15
20110801|2011-06-06 07:30,6,19.3,19.3,19.3,19.3,2
20110801|2011-06-06 09:00,6,19.3,19.3,19.23,19.29,8
20110801|2011-06-06 09:30,6,19.32,19.37,19.32,19.35,8
20110801|2011-06-06 10:00,6,19.36,19.43,19.32,19.42,29
20110801|2011-06-06 10:30,6,19.42,19.55,19.42,19.47,155
20110801|2011-06-06 11:00,6,19.43,19.43,19.3,19.3,50
20110801|2011-06-06 11:30,6,19.35,19.4,19.31,19.35,21
20110801|2011-06-06 12:00,6,19.38,19.44,19.38,19.44,34
20110801|2011-06-06 12:30,6,19.4,19.4,19.4,19.4,1
20110801|2011-06-06 13:00,6,19.4,19.4,19.36,19.36,12
20110801|2011-06-06 14:00,6,19.36,19.36,19.36,19.36,1
20110801|2011-06-06 14:30,6,19.36,19.36,19.36,19.36,5
20110801|2011-06-06 15:30,6,19.39,19.39,19.39,19.39,2
20110801|2011-06-06 17:00,7,19.32,19.39,19.32,19.39,3
20110801|2011-06-07 07:00,7,19.36,19.36,19.36,19.36,3
20110801|2011-06-07 08:00,7,19.38,19.38,19.38,19.38,4
20110801|2011-06-07 08:30,7,19.4,19.44,19.37,19.37,7
20110801|2011-06-07 09:00,7,19.37,19.43,19.34,19.41,25
20110801|2011-06-07 09:30,7,19.4,19.47,19.37,19.39,31
20110801|2011-06-07 10:00,7,19.4,19.4,19.38,19.38,8
20110801|2011-06-07 10:30,7,19.38,19.38,19.23,19.33,83
20110801|2011-06-07 11:00,7,19.3,19.3,18.75,18.75,186
20110801|2011-06-07 11:30,7,18.75,18.83,18.69,18.7,68
20110801|2011-06-07 12:00,7,18.7,18.77,18.64,18.64,91
20110801|2011-06-07 12:30,7,18.64,18.64,18.64,18.64,44
20110801|2011-06-07 13:00,7,18.64,18.64,18.64,18.64,38
20110801|2011-06-07 13:30,7,18.64,18.64,18.64,18.64,2
20110801|2011-06-07 15:30,7,18.64,18.64,18.64,18.64,4
20110801|2011-06-07 17:00,8,18.64,18.75,18.55,18.75,13
20110801|2011-06-07 18:00,8,18.78,18.79,18.69,18.69,7
20110801|2011-06-07 18:30,8,18.69,18.69,18.69,18.69,1
20110801|2011-06-07 19:00,8,18.71,18.75,18.71,18.75,2
20110801|2011-06-07 19:30,8,18.76,18.76,18.76,18.76,1
20110801|2011-06-07 20:00,8,18.71,18.71,18.7,18.7,2
20110801|2011-06-07 20:30,8,18.71,18.71,18.68,18.68,9
20110801|2011-06-07 21:00,8,18.65,18.65,18.65,18.65,1
20110801|2011-06-07 21:30,8,18.64,18.64,18.64,18.64,1
20110801|2011-06-07 22:30,8,18.68,18.68,18.68,18.68,1
20110801|2011-06-08 01:00,8,18.77,18.77,18.77,18.77,1
20110801|2011-06-08 03:30,8,18.78,18.78,18.78,18.78,1
20110801|2011-06-08 07:30,8,18.77,18.78,18.77,18.78,8
20110801|2011-06-08 08:00,8,18.78,18.79,18.78,18.79,14
20110801|2011-06-08 08:30,8,18.83,18.84,18.81,18.84,9
20110801|2011-06-08 09:00,8,18.78,18.81,18.77,18.77,10
20110801|2011-06-08 09:30,8,18.82,18.82,18.78,18.8,13
20110801|2011-06-08 10:00,8,18.8,18.84,18.8,18.84,22
20110801|2011-06-08 10:30,8,18.85,19.04,18.85,18.99,147
20110801|2011-06-08 11:00,8,19,19.05,18.84,18.84,36
20110801|2011-06-08 11:30,8,18.86,18.87,18.78,18.8,37
20110801|2011-06-08 12:00,8,18.8,18.85,18.8,18.83,8
20110801|2011-06-08 12:30,8,18.86,18.86,18.83,18.83,8
20110801|2011-06-08 13:00,8,18.84,18.85,18.77,18.78,11
20110801|2011-06-08 13:30,8,18.78,18.78,18.78,18.78,4
20110801|2011-06-08 14:00,8,18.77,18.77,18.77,18.77,5
20110801|2011-06-08 14:30,8,18.77,18.77,18.77,18.77,5
20110801|2011-06-08 15:00,8,18.8,18.8,18.8,18.8,1
20110801|2011-06-08 17:30,9,18.85,18.85,18.85,18.85,1
20110801|2011-06-08 18:00,9,18.75,18.87,18.75,18.87,2
20110801|2011-06-09 06:30,9,18.85,18.85,18.85,18.85,1
20110801|2011-06-09 08:00,9,18.85,18.87,18.85,18.87,5
20110801|2011-06-09 08:30,9,18.84,18.84,18.8,18.8,4
20110801|2011-06-09 09:00,9,18.8,18.81,18.77,18.8,8
20110801|2011-06-09 09:30,9,18.8,18.8,18.78,18.78,11
20110801|2011-06-09 10:00,9,18.76,18.87,18.76,18.87,31
20110801|2011-06-09 10:30,9,18.91,18.92,18.57,18.72,48
20110801|2011-06-09 11:00,9,18.71,18.84,18.7,18.8,39
20110801|2011-06-09 11:30,9,18.8,18.8,18.61,18.69,52
20110801|2011-06-09 12:00,9,18.7,18.7,18.7,18.7,2
20110801|2011-06-09 13:00,9,18.71,18.82,18.71,18.73,11
20110801|2011-06-09 13:30,9,18.79,18.79,18.79,18.79,5
20110801|2011-06-09 14:00,9,18.78,18.78,18.78,18.78,2
20110801|2011-06-09 14:30,9,18.78,18.78,18.78,18.78,4
20110801|2011-06-09 17:30,10,18.81,18.81,18.81,18.81,4
20110801|2011-06-10 07:30,10,18.81,18.81,18.81,18.81,7
20110801|2011-06-10 08:30,10,18.85,18.87,18.85,18.87,13
20110801|2011-06-10 10:00,10,18.78,18.78,18.65,18.75,14
20110801|2011-06-10 10:30,10,18.66,18.75,18.58,18.75,7
20110801|2011-06-10 11:00,10,18.74,18.78,18.74,18.78,19
20110801|2011-06-10 12:00,10,18.7,18.74,18.67,18.67,26
20110801|2011-06-10 12:30,10,18.69,18.7,18.69,18.7,5
20110801|2011-06-10 13:30,10,18.73,18.73,18.73,18.73,1
20110801|2011-06-12 17:00,13,18.72,18.72,18.72,18.72,1
20110801|2011-06-13 07:30,13,18.74,18.74,18.74,18.74,1
20110801|2011-06-13 08:30,13,18.75,18.75,18.75,18.75,6
20110801|2011-06-13 09:00,13,18.74,18.74,18.72,18.72,2
20110801|2011-06-13 09:30,13,18.72,18.72,18.72,18.72,6
20110801|2011-06-13 10:00,13,18.72,18.72,18.68,18.68,5
20110801|2011-06-13 10:30,13,18.65,18.8,18.58,18.8,54
20110801|2011-06-13 11:00,13,18.8,18.85,18.8,18.85,22
20110801|2011-06-13 11:30,13,18.85,18.85,18.81,18.81,4
20110801|2011-06-13 12:30,13,18.81,18.84,18.81,18.84,3
20110801|2011-06-13 13:00,13,18.85,18.85,18.85,18.85,2
20110801|2011-06-13 14:30,13,18.82,18.82,18.82,18.82,1
20110801|2011-06-13 17:30,14,18.92,18.92,18.92,18.92,1
20110801|2011-06-13 18:00,14,18.85,18.85,18.85,18.85,1
20110801|2011-06-13 18:30,14,18.86,18.9,18.86,18.9,2
20110801|2011-06-14 04:00,14,18.92,18.92,18.92,18.92,3
20110801|2011-06-14 04:30,14,18.93,18.93,18.93,18.93,2
20110801|2011-06-14 05:00,14,18.94,18.94,18.94,18.94,1
20110801|2011-06-14 08:00,14,18.94,18.98,18.89,18.97,29
20110801|2011-06-14 08:30,14,18.93,18.93,18.91,18.91,4
20110801|2011-06-14 09:00,14,18.89,18.93,18.85,18.93,20
20110801|2011-06-14 09:30,14,18.93,18.97,18.9,18.9,40
20110801|2011-06-14 10:00,14,18.9,18.95,18.88,18.95,21
20110801|2011-06-14 10:30,14,18.95,19.01,18.93,18.95,38
20110801|2011-06-14 11:00,14,18.99,19.09,18.95,19.09,32
20110801|2011-06-14 11:30,14,19.03,19.03,18.97,18.97,9
20110801|2011-06-14 12:00,14,19.03,19.03,18.94,18.98,12
20110801|2011-06-14 12:30,14,18.98,19.01,18.98,19.01,5
20110801|2011-06-14 13:00,14,19.01,19.03,19,19.03,21
20110801|2011-06-14 13:30,14,19.05,19.05,19.05,19.05,1
20110801|2011-06-14 14:30,14,19.02,19.02,19.02,19.02,1
20110801|2011-06-14 15:00,14,19.02,19.02,19.02,19.02,19
20110801|2011-06-14 17:00,15,19.04,19.1,19.04,19.1,12
20110801|2011-06-15 03:30,15,19.1,19.1,19.1,19.1,2
20110801|2011-06-15 09:30,15,19.03,19.03,19.03,19.03,1
20110801|2011-06-15 10:00,15,19.05,19.15,19.05,19.05,54
20110801|2011-06-15 10:30,15,19.07,19.09,19,19.05,17
20110801|2011-06-15 11:00,15,19.07,19.07,18.91,18.95,25
20110801|2011-06-15 11:30,15,19,19,18.88,18.88,21
20110801|2011-06-15 12:00,15,18.9,18.9,18.9,18.9,14
20110801|2011-06-15 12:30,15,18.9,18.9,18.8,18.8,52
20110801|2011-06-15 13:00,15,18.83,18.84,18.77,18.77,4
20110801|2011-06-15 13:30,15,18.8,18.83,18.8,18.83,5
20110801|2011-06-15 14:30,15,18.79,18.79,18.79,18.79,2
20110801|2011-06-15 17:30,16,18.79,18.79,18.79,18.79,1
20110801|2011-06-16 01:30,16,18.79,18.79,18.79,18.79,7
20110801|2011-06-16 02:00,16,18.81,18.81,18.81,18.81,2
20110801|2011-06-16 02:30,16,18.81,18.81,18.81,18.81,1
20110801|2011-06-16 06:00,16,18.78,18.78,18.63,18.63,40
20110801|2011-06-16 08:00,16,18.73,18.73,18.73,18.73,1
20110801|2011-06-16 09:00,16,18.78,18.88,18.78,18.87,15
20110801|2011-06-16 09:30,16,18.87,18.89,18.87,18.89,8
20110801|2011-06-16 10:00,16,18.89,18.99,18.89,18.95,41
20110801|2011-06-16 10:30,16,18.95,19.19,18.95,19.15,87
20110801|2011-06-16 11:00,16,19.15,19.15,19.13,19.15,48
20110801|2011-06-16 11:30,16,19.18,19.18,19.15,19.18,7
20110801|2011-06-16 12:00,16,19.17,19.24,19.15,19.2,33
20110801|2011-06-16 12:30,16,19.2,19.23,19.17,19.2,30
20110801|2011-06-16 13:00,16,19.2,19.24,19.2,19.24,18
20110801|2011-06-16 13:30,16,19.17,19.17,19.17,19.17,1
20110801|2011-06-16 14:00,16,19.16,19.16,19.16,19.16,2
20110801|2011-06-16 14:30,16,19.2,19.2,19.2,19.2,2
20110801|2011-06-16 15:30,16,19.2,19.2,19.19,19.2,4
20110801|2011-06-16 17:00,17,19.22,19.22,19.19,19.19,4
20110801|2011-06-16 19:00,17,19.22,19.22,19.22,19.22,1
20110801|2011-06-16 19:30,17,19.22,19.24,19.22,19.24,3
20110801|2011-06-16 20:00,17,19.24,19.24,19.24,19.24,3
20110801|2011-06-16 21:00,17,19.24,19.24,19.24,19.24,1
20110801|2011-06-16 22:00,17,19.24,19.24,19.24,19.24,2
20110801|2011-06-17 06:30,17,19.25,19.25,19.25,19.25,2
20110801|2011-06-17 07:00,17,19.25,19.29,19.25,19.29,12
20110801|2011-06-17 07:30,17,19.29,19.29,19.23,19.23,3
20110801|2011-06-17 08:00,17,19.24,19.24,19.24,19.24,2
20110801|2011-06-17 09:00,17,19.24,19.24,19.2,19.21,7
20110801|2011-06-17 09:30,17,19.15,19.29,19.14,19.29,37
20110801|2011-06-17 10:00,17,19.25,19.25,19.21,19.21,3
20110801|2011-06-17 10:30,17,19.2,19.25,19.04,19.07,49
20110801|2011-06-17 11:00,17,19.09,19.12,19.05,19.05,8
20110801|2011-06-17 11:30,17,19.1,19.1,19.1,19.1,1
20110801|2011-06-17 12:00,17,19.13,19.15,19.13,19.15,11
20110801|2011-06-17 12:30,17,19.14,19.14,19.08,19.08,19
20110801|2011-06-17 13:00,17,19.05,19.07,19.03,19.07,10
20110801|2011-06-17 13:30,17,19.03,19.03,18.98,18.98,13
20110801|2011-06-20 08:30,20,19.11,19.11,19.04,19.05,5
20110801|2011-06-20 09:00,20,19.09,19.09,19.05,19.05,6
20110801|2011-06-20 09:30,20,19.1,19.12,19.1,19.11,27
20110801|2011-06-20 10:00,20,19.11,19.14,19.11,19.14,7
20110801|2011-06-20 10:30,20,19.13,19.16,19.08,19.11,74
20110801|2011-06-20 11:00,20,19.17,19.25,19.17,19.25,27
20110801|2011-06-20 11:30,20,19.24,19.24,19.24,19.24,1
20110801|2011-06-20 12:30,20,19.23,19.25,19.17,19.17,14
20110801|2011-06-20 13:00,20,19.15,19.19,19.15,19.15,10
20110801|2011-06-20 13:30,20,19.12,19.12,19.09,19.11,20
20110801|2011-06-20 14:00,20,19.1,19.1,19.1,19.1,1
20110801|2011-06-20 17:00,21,19.16,19.18,19.16,19.18,3
20110801|2011-06-20 17:30,21,19.18,19.2,19.18,19.2,48
20110801|2011-06-20 18:00,21,19.2,19.25,19.2,19.25,3
20110801|2011-06-21 06:00,21,19.22,19.22,19.22,19.22,1
20110801|2011-06-21 07:00,21,19.25,19.25,19.25,19.25,5
20110801|2011-06-21 07:30,21,19.25,19.28,19.25,19.25,8
20110801|2011-06-21 08:00,21,19.25,19.28,19.25,19.28,4
20110801|2011-06-21 08:30,21,19.28,19.3,19.26,19.29,26
20110801|2011-06-21 09:00,21,19.3,19.32,19.26,19.32,10
20110801|2011-06-21 09:30,21,19.32,19.32,19.22,19.23,24
20110801|2011-06-21 10:00,21,19.23,19.23,19.22,19.22,4
20110801|2011-06-21 10:30,21,19.22,19.29,19.21,19.26,48
20110801|2011-06-21 11:00,21,19.26,19.26,19.21,19.26,37
20110801|2011-06-21 11:30,21,19.27,19.27,19.27,19.27,1
20110801|2011-06-21 12:00,21,19.27,19.27,19.25,19.25,6
20110801|2011-06-21 12:30,21,19.27,19.28,19.25,19.25,5
20110801|2011-06-21 13:00,21,19.26,19.28,19.26,19.28,2
20110801|2011-06-21 13:30,21,19.27,19.27,19.27,19.27,1
20110801|2011-06-21 15:00,21,19.27,19.27,19.27,19.27,3
20110801|2011-06-21 15:30,21,19.27,19.29,19.27,19.28,8
20110801|2011-06-21 18:30,22,19.3,19.3,19.3,19.3,1
20110801|2011-06-21 19:00,22,19.23,19.23,19.23,19.23,1
20110801|2011-06-22 07:30,22,19.3,19.3,19.3,19.3,4
20110801|2011-06-22 08:00,22,19.28,19.28,19.28,19.28,3
20110801|2011-06-22 08:30,22,19.3,19.3,19.29,19.29,2
20110801|2011-06-22 09:00,22,19.33,19.33,19.29,19.3,8
20110801|2011-06-22 09:30,22,19.3,19.3,19.29,19.3,16
20110801|2011-06-22 10:00,22,19.25,19.25,19.25,19.25,1
20110801|2011-06-22 10:30,22,19.25,19.25,19.11,19.2,46
20110801|2011-06-22 11:00,22,19.16,19.16,19.05,19.15,42
20110801|2011-06-22 11:30,22,19.11,19.11,19.08,19.08,10
20110801|2011-06-22 12:00,22,19.12,19.14,19.08,19.12,15
20110801|2011-06-22 12:30,22,19.1,19.12,19.09,19.12,8
20110801|2011-06-22 13:00,22,19.11,19.12,19.11,19.12,5
20110801|2011-06-22 15:00,22,19.1,19.1,19.08,19.08,3
20110801|2011-06-22 15:30,22,19.08,19.08,19.07,19.07,2
20110801|2011-06-23 03:30,23,19.1,19.1,19.1,19.1,6
20110801|2011-06-23 07:30,23,19.05,19.05,19.05,19.05,2
20110801|2011-06-23 08:00,23,19.05,19.05,19.05,19.05,4
20110801|2011-06-23 08:30,23,19.05,19.07,19.03,19.05,11
20110801|2011-06-23 09:00,23,19.04,19.04,18.95,18.97,34
20110801|2011-06-23 09:30,23,18.97,19,18.76,18.8,45
20110801|2011-06-23 10:00,23,18.82,18.84,18.75,18.84,45
20110801|2011-06-23 10:30,23,18.79,18.95,18.77,18.9,29
20110801|2011-06-23 11:00,23,18.9,18.94,18.81,18.88,19
20110801|2011-06-23 11:30,23,18.86,18.87,18.75,18.75,31
20110801|2011-06-23 12:00,23,18.76,18.8,18.73,18.73,19
20110801|2011-06-23 12:30,23,18.73,18.78,18.73,18.78,19
20110801|2011-06-23 13:00,23,18.77,18.77,18.77,18.77,1
20110801|2011-06-23 13:30,23,18.76,18.76,18.76,18.76,2
20110801|2011-06-23 14:00,23,18.74,18.74,18.74,18.74,3
20110801|2011-06-23 14:30,23,18.73,18.76,18.73,18.73,14
20110801|2011-06-23 15:00,23,18.75,18.75,18.75,18.75,1
20110801|2011-06-23 15:30,23,18.75,18.75,18.75,18.75,1
20110801|2011-06-23 17:00,24,18.74,18.74,18.74,18.74,1
20110801|2011-06-23 18:30,24,18.75,18.75,18.75,18.75,3
20110801|2011-06-23 19:00,24,18.74,18.74,18.74,18.74,1
20110801|2011-06-24 01:30,24,18.74,18.74,18.74,18.74,3
20110801|2011-06-24 03:30,24,18.77,18.77,18.77,18.77,1
20110801|2011-06-24 07:30,24,18.77,18.85,18.77,18.85,8
20110801|2011-06-24 08:00,24,18.8,18.8,18.75,18.8,5
20110801|2011-06-24 08:30,24,18.8,18.8,18.76,18.76,7
20110801|2011-06-24 09:00,24,18.8,18.81,18.8,18.81,9
20110801|2011-06-24 09:30,24,18.83,18.94,18.81,18.9,36
20110801|2011-06-24 10:00,24,18.9,18.92,18.87,18.9,56
20110801|2011-06-24 10:30,24,18.89,19.08,18.89,19.02,60
20110801|2011-06-24 11:00,24,19.02,19.06,18.96,19.01,56
20110801|2011-06-24 11:30,24,19.05,19.05,19.02,19.02,4
20110801|2011-06-24 12:00,24,19.06,19.12,19.06,19.12,31
20110801|2011-06-24 12:30,24,19.12,19.13,19.05,19.12,15
20110801|2011-06-24 13:00,24,19.12,19.16,19.12,19.13,14
20110801|2011-06-24 13:30,24,19.12,19.12,19.12,19.12,1
20110801|2011-06-26 21:30,27,19.14,19.14,19.14,19.14,1
20110801|2011-06-26 22:00,27,19.16,19.16,19.16,19.16,8
20110801|2011-06-26 22:30,27,19.18,19.18,19.18,19.18,5
20110801|2011-06-27 05:00,27,19.2,19.24,19.2,19.24,12
20110801|2011-06-27 08:30,27,19.24,19.25,19.24,19.25,22
20110801|2011-06-27 09:00,27,19.24,19.35,19.23,19.34,61
20110801|2011-06-27 09:30,27,19.35,19.37,19.32,19.34,18
20110801|2011-06-27 10:00,27,19.32,19.33,19.31,19.31,53
20110801|2011-06-27 10:30,27,19.34,19.42,19.23,19.39,157
20110801|2011-06-27 11:00,27,19.32,19.36,19.32,19.32,9
20110801|2011-06-27 11:30,27,19.3,19.3,19.22,19.25,8
20110801|2011-06-27 12:00,27,19.23,19.23,19.21,19.21,3
20110801|2011-06-27 13:00,27,19.22,19.27,19.22,19.27,3
20110801|2011-06-27 13:30,27,19.27,19.27,19.27,19.27,1
20110801|2011-06-27 15:00,27,19.29,19.34,19.29,19.34,7
20110801|2011-06-27 15:30,27,19.31,19.31,19.3,19.3,7
20110801|2011-06-27 23:00,28,19.24,19.24,19.24,19.24,1
20110801|2011-06-28 01:00,28,19.24,19.24,19.24,19.24,1
20110801|2011-06-28 03:30,28,19.22,19.22,19.22,19.22,3
20110801|2011-06-28 07:30,28,19.24,19.31,19.24,19.31,3
20110801|2011-06-28 08:00,28,19.32,19.32,19.32,19.32,1
20110801|2011-06-28 08:30,28,19.32,19.39,19.32,19.39,5
20110801|2011-06-28 09:00,28,19.39,19.52,19.39,19.49,97
20110801|2011-06-28 09:30,28,19.46,19.5,19.46,19.5,18
20110801|2011-06-28 10:00,28,19.49,19.49,19.47,19.47,4
20110801|2011-06-28 10:30,28,19.45,19.45,19.35,19.39,20
20110801|2011-06-28 11:00,28,19.45,19.54,19.4,19.44,51
20110801|2011-06-28 11:30,28,19.44,19.44,19.4,19.4,7
20110801|2011-06-28 12:00,28,19.4,19.43,19.4,19.4,5
20110801|2011-06-28 12:30,28,19.4,19.44,19.37,19.37,9
20110801|2011-06-28 13:00,28,19.39,19.39,19.36,19.36,2
20110801|2011-06-28 13:30,28,19.39,19.39,19.39,19.39,2
20110801|2011-06-28 15:30,28,19.38,19.38,19.38,19.38,9
20110801|2011-06-28 21:00,29,19.38,19.38,19.38,19.38,1
20110801|2011-06-29 01:00,29,19.34,19.34,19.34,19.34,1
20110801|2011-06-29 07:30,29,19.42,19.48,19.42,19.48,26
20110801|2011-06-29 08:00,29,19.43,19.43,19.4,19.4,4
20110801|2011-06-29 08:30,29,19.4,19.43,19.38,19.38,14
20110801|2011-06-29 09:00,29,19.38,19.38,19.34,19.34,8
20110801|2011-06-29 09:30,29,19.33,19.42,19.33,19.42,10
20110801|2011-06-29 10:00,29,19.42,19.42,19.39,19.39,7
20110801|2011-06-29 10:30,29,19.4,19.46,19.39,19.43,40
20110801|2011-06-29 11:00,29,19.45,19.45,19.4,19.4,26
20110801|2011-06-29 11:30,29,19.38,19.4,19.35,19.37,18
20110801|2011-06-29 12:00,29,19.37,19.4,19.35,19.37,32
20110801|2011-06-29 12:30,29,19.36,19.39,19.36,19.39,5
20110801|2011-06-29 13:00,29,19.4,19.4,19.38,19.39,9
20110801|2011-06-29 13:30,29,19.36,19.36,19.33,19.33,8
20110801|2011-06-29 14:00,29,19.33,19.33,19.33,19.33,2
20110801|2011-06-30 01:30,30,19.31,19.31,19.31,19.31,1
20110801|2011-06-30 07:30,30,19.34,19.35,19.31,19.31,5
20110801|2011-06-30 08:00,30,19.31,19.31,19.2,19.2,23
20110801|2011-06-30 08:30,30,19.2,19.2,19.1,19.14,48
20110801|2011-06-30 09:00,30,19.15,19.15,18.9,19.15,130
20110801|2011-06-30 09:30,30,19.1,19.1,18.99,19.05,37
20110801|2011-06-30 10:00,30,19.09,19.09,19.01,19.05,34
20110801|2011-06-30 10:30,30,19.06,19.25,19.04,19.14,60
20110801|2011-06-30 11:00,30,19.15,19.19,19.06,19.1,44
20110801|2011-06-30 11:30,30,19.09,19.09,19.09,19.09,2
20110801|2011-06-30 12:00,30,19.06,19.1,19.06,19.1,9
20110801|2011-06-30 12:30,30,19.1,19.1,19.09,19.1,13
20110801|2011-06-30 13:00,30,19.07,19.07,19.05,19.05,14
20110801|2011-06-30 13:30,30,19.05,19.05,19.05,19.05,2
20110801|2011-06-30 14:00,30,19.1,19.1,19.1,19.1,10
20110801|2011-06-30 14:30,30,19.1,19.1,19.05,19.1,4
20110801|2011-06-30 15:00,30,19.14,19.14,19.12,19.12,11
20110801|2011-06-30 15:30,30,19.09,19.13,19.06,19.06,12
20110801|2011-06-30 17:00,1,19,19.04,19,19.04,3
20110801|2011-06-30 17:30,1,19.05,19.05,19.05,19.05,8
20110801|2011-06-30 18:30,1,19.05,19.05,19.05,19.05,1
20110801|2011-07-01 00:30,1,19.05,19.05,19.05,19.05,1
20110801|2011-07-01 01:30,1,19.04,19.05,19.04,19.05,16
20110801|2011-07-01 02:00,1,19.12,19.12,19.12,19.12,1
20110801|2011-07-01 07:30,1,19.08,19.08,18.96,18.96,27
20110801|2011-07-01 08:00,1,18.96,18.96,18.83,18.91,62
20110801|2011-07-01 08:30,1,18.91,18.94,18.8,18.8,30
20110801|2011-07-01 09:00,1,18.83,19.04,18.83,18.99,26
20110801|2011-07-01 09:30,1,18.99,18.99,18.97,18.97,6
20110801|2011-07-01 10:00,1,18.92,18.92,18.89,18.89,9
20110801|2011-07-01 10:30,1,18.94,18.94,18.66,18.78,124
20110801|2011-07-01 11:00,1,18.79,18.8,18.75,18.75,48
20110801|2011-07-01 11:30,1,18.77,18.85,18.77,18.82,44
20110801|2011-07-01 12:00,1,18.8,18.84,18.78,18.82,13
20110801|2011-07-01 12:30,1,18.84,18.87,18.84,18.85,5
20110801|2011-07-01 13:00,1,18.83,18.89,18.83,18.84,16
20110801|2011-07-01 13:30,1,18.89,18.89,18.89,18.89,1
20110801|2011-07-04 17:30,5,18.83,18.83,18.83,18.83,2
20110801|2011-07-04 22:00,5,18.87,18.87,18.87,18.87,1
20110801|2011-07-05 08:00,5,18.92,18.92,18.92,18.92,4
20110801|2011-07-05 08:30,5,18.91,18.91,18.8,18.85,31
20110801|2011-07-05 09:00,5,18.85,18.97,18.85,18.96,8
20110801|2011-07-05 09:30,5,18.9,18.95,18.89,18.95,9
20110801|2011-07-05 10:00,5,18.95,19.03,18.95,18.99,34
20110801|2011-07-05 10:30,5,18.99,19.2,18.9,19.1,105
20110801|2011-07-05 11:00,5,19.13,19.17,19.11,19.13,10
20110801|2011-07-05 11:30,5,19.13,19.14,19.13,19.14,13
20110801|2011-07-05 12:00,5,19.12,19.14,19.08,19.1,8
20110801|2011-07-05 12:30,5,19.09,19.09,19.04,19.04,47
20110801|2011-07-05 13:00,5,19.07,19.11,19.06,19.08,14
20110801|2011-07-05 13:30,5,19.09,19.09,19.09,19.09,1
20110801|2011-07-05 15:00,5,19.09,19.11,19.09,19.11,2
20110801|2011-07-05 15:30,5,19.11,19.11,19.07,19.07,4
20110801|2011-07-05 20:00,6,19.09,19.09,19.09,19.09,1
20110801|2011-07-05 22:00,6,19.09,19.09,19.09,19.09,1
20110801|2011-07-06 05:00,6,19.09,19.09,19.09,19.09,4
20110801|2011-07-06 08:00,6,19.06,19.06,19.06,19.06,2
20110801|2011-07-06 08:30,6,19.06,19.06,19.06,19.06,4
20110801|2011-07-06 09:00,6,19.08,19.17,19.08,19.15,40
20110801|2011-07-06 09:30,6,19.17,19.17,19.11,19.11,23
20110801|2011-07-06 10:00,6,19.11,19.15,19.1,19.1,50
20110801|2011-07-06 10:30,6,19.11,19.12,18.87,18.9,65
20110801|2011-07-06 11:00,6,18.91,18.98,18.8,18.83,92
20110801|2011-07-06 11:30,6,18.83,18.87,18.83,18.85,24
20110801|2011-07-06 12:00,6,18.85,18.94,18.85,18.94,23
20110801|2011-07-06 12:30,6,18.95,18.95,18.94,18.94,3
20110801|2011-07-06 13:00,6,18.88,18.93,18.87,18.93,3
20110801|2011-07-06 13:30,6,18.87,18.87,18.87,18.87,1
20110801|2011-07-06 14:30,6,18.85,18.85,18.84,18.84,19
20110801|2011-07-06 15:00,6,18.85,18.85,18.85,18.85,1
20110801|2011-07-06 15:30,6,18.82,18.83,18.82,18.83,9
20110801|2011-07-06 20:00,7,18.83,18.83,18.83,18.83,4
20110801|2011-07-06 21:30,7,18.83,18.83,18.83,18.83,1
20110801|2011-07-07 00:00,7,18.83,18.83,18.83,18.83,1
20110801|2011-07-07 06:00,7,18.83,18.83,18.83,18.83,3
20110801|2011-07-07 06:30,7,18.83,18.83,18.83,18.83,4
20110801|2011-07-07 07:00,7,18.83,18.83,18.82,18.82,2
20110801|2011-07-07 07:30,7,18.83,18.83,18.83,18.83,1
20110801|2011-07-07 08:00,7,18.82,18.82,18.82,18.82,1
20110801|2011-07-07 08:30,7,18.82,18.82,18.82,18.82,1
20110801|2011-07-07 09:00,7,18.82,18.9,18.82,18.83,12
20110801|2011-07-07 09:30,7,18.86,18.89,18.83,18.83,10
20110801|2011-07-07 10:00,7,18.83,18.85,18.83,18.83,9
20110801|2011-07-07 10:30,7,18.82,18.97,18.7,18.94,84
20110801|2011-07-07 11:00,7,18.97,19,18.9,19,44
20110801|2011-07-07 12:00,7,18.95,18.95,18.95,18.95,3
20110801|2011-07-07 12:30,7,18.97,19.01,18.97,19,31
20110801|2011-07-07 13:00,7,18.98,19,18.98,19,9
20110801|2011-07-07 13:30,7,19.01,19.01,18.99,19.01,19
20110801|2011-07-07 14:00,7,19.06,19.07,19.06,19.07,11
20110801|2011-07-07 15:30,7,19.02,19.02,19.02,19.02,2
20110801|2011-07-07 18:00,8,19.04,19.07,19.04,19.07,3
20110801|2011-07-07 20:30,8,19.08,19.08,19.08,19.08,1
20110801|2011-07-08 01:30,8,19.04,19.04,19.04,19.04,2
20110801|2011-07-08 07:30,8,19.05,19.17,19.05,19.17,33
20110801|2011-07-08 09:00,8,19.1,19.15,19.04,19.13,80
20110801|2011-07-08 09:30,8,19.13,19.17,19.08,19.17,39
20110801|2011-07-08 10:00,8,19.13,19.13,19.12,19.12,3
20110801|2011-07-08 10:30,8,19.1,19.22,19.07,19.19,58
20110801|2011-07-08 11:00,8,19.19,19.2,19.17,19.19,16
20110801|2011-07-08 11:30,8,19.15,19.16,19.12,19.16,23
20110801|2011-07-08 12:00,8,19.16,19.17,19.13,19.17,27
20110801|2011-07-08 12:30,8,19.16,19.16,19.15,19.15,13
20110801|2011-07-08 13:00,8,19.15,19.17,19.15,19.17,5
20110801|2011-07-08 13:30,8,19.17,19.17,19.16,19.16,6
20110801|2011-07-10 17:30,11,19.19,19.2,19.16,19.2,5
20110801|2011-07-10 18:00,11,19.2,19.31,19.2,19.31,41
20110801|2011-07-10 18:30,11,19.32,19.32,19.28,19.28,3
20110801|2011-07-10 19:30,11,19.32,19.32,19.32,19.32,11
20110801|2011-07-10 21:00,11,19.31,19.31,19.31,19.31,2
20110801|2011-07-10 21:30,11,19.32,19.32,19.32,19.32,3
20110801|2011-07-10 22:00,11,19.31,19.31,19.31,19.31,1
20110801|2011-07-10 22:30,11,19.32,19.35,19.31,19.31,9
20110801|2011-07-11 08:30,11,19.29,19.31,19.27,19.27,10
20110801|2011-07-11 09:00,11,19.28,19.3,19.27,19.28,17
20110801|2011-07-11 09:30,11,19.28,19.28,19.18,19.23,28
20110801|2011-07-11 10:00,11,19.23,19.23,19.18,19.18,22
20110801|2011-07-11 10:30,11,19.18,19.23,19.16,19.2,62
20110801|2011-07-11 11:00,11,19.23,19.23,19.23,19.23,2
20110801|2011-07-11 11:30,11,19.24,19.24,19.24,19.24,2
20110801|2011-07-11 12:00,11,19.25,19.25,19.24,19.24,5
20110801|2011-07-11 12:30,11,19.25,19.29,19.25,19.29,12
20110801|2011-07-11 13:00,11,19.27,19.27,19.24,19.27,12
20110801|2011-07-11 14:00,11,19.27,19.27,19.27,19.27,1
20110801|2011-07-11 15:30,11,19.27,19.27,19.27,19.27,1
20110801|2011-07-11 17:00,12,19.3,19.3,19.3,19.3,1
20110801|2011-07-11 18:00,12,19.3,19.3,19.27,19.3,7
20110801|2011-07-11 18:30,12,19.3,19.3,19.3,19.3,4
20110801|2011-07-11 19:00,12,19.3,19.3,19.3,19.3,1
20110801|2011-07-11 19:30,12,19.27,19.3,19.27,19.3,2
20110801|2011-07-11 21:30,12,19.32,19.32,19.32,19.32,1
20110801|2011-07-11 23:00,12,19.3,19.3,19.3,19.3,2
20110801|2011-07-11 23:30,12,19.3,19.3,19.3,19.3,3
20110801|2011-07-12 06:30,12,19.27,19.27,19.27,19.27,1
20110801|2011-07-12 07:00,12,19.27,19.27,19.27,19.27,5
20110801|2011-07-12 07:30,12,19.32,19.32,19.32,19.32,2
20110801|2011-07-12 08:30,12,19.3,19.3,19.3,19.3,7
20110801|2011-07-12 09:00,12,19.3,19.3,19.3,19.3,13
20110801|2011-07-12 09:30,12,19.3,19.33,19.29,19.33,28
20110801|2011-07-12 10:00,12,19.33,19.39,19.31,19.31,26
20110801|2011-07-12 10:30,12,19.33,19.38,19.14,19.2,167
20110801|2011-07-12 11:00,12,19.15,19.18,19.12,19.15,56
20110801|2011-07-12 11:30,12,19.18,19.18,19.18,19.18,4
20110801|2011-07-12 12:00,12,19.18,19.19,19.18,19.19,11
20110801|2011-07-12 12:30,12,19.19,19.22,19.19,19.21,23
20110801|2011-07-12 13:00,12,19.21,19.22,19.2,19.22,7
20110801|2011-07-12 15:30,12,19.2,19.2,19.2,19.2,5
20110801|2011-07-12 17:00,13,19.19,19.19,19.19,19.19,1
20110801|2011-07-12 22:00,13,19.2,19.2,19.19,19.19,16
20110801|2011-07-13 01:30,13,19.25,19.25,19.25,19.25,3
20110801|2011-07-13 08:00,13,19.19,19.19,19.19,19.19,3
20110801|2011-07-13 08:30,13,19.17,19.19,19.17,19.19,13
20110801|2011-07-13 09:00,13,19.19,19.19,19.18,19.18,5
20110801|2011-07-13 09:30,13,19.16,19.16,19.16,19.16,8
20110801|2011-07-13 10:00,13,19.14,19.17,19.06,19.1,27
20110801|2011-07-13 10:30,13,19.15,19.21,19.05,19.21,114
20110801|2011-07-13 11:00,13,19.22,19.22,19.22,19.22,1
20110801|2011-07-13 11:30,13,19.22,19.34,19.22,19.34,53
20110801|2011-07-13 12:00,13,19.34,19.4,19.34,19.4,38
20110801|2011-07-13 12:30,13,19.4,19.58,19.4,19.57,74
20110801|2011-07-13 13:00,13,19.53,19.53,19.37,19.48,52
20110801|2011-07-13 14:30,13,19.44,19.44,19.42,19.42,4
20110801|2011-07-13 15:00,13,19.48,19.5,19.48,19.5,5
20110801|2011-07-13 15:30,13,19.43,19.43,19.43,19.43,5
20110801|2011-07-14 07:00,14,19.48,19.48,19.48,19.48,1
20110801|2011-07-14 07:30,14,19.44,19.44,19.42,19.42,2
20110801|2011-07-14 08:00,14,19.42,19.42,19.42,19.42,1
20110801|2011-07-14 08:30,14,19.42,19.45,19.42,19.42,9
20110801|2011-07-14 09:00,14,19.43,19.57,19.42,19.57,61
20110801|2011-07-14 09:30,14,19.5,19.52,19.49,19.52,17
20110801|2011-07-14 10:00,14,19.53,19.55,19.48,19.5,20
20110801|2011-07-14 10:30,14,19.49,19.52,19.38,19.47,80
20110801|2011-07-14 11:00,14,19.48,19.49,19.4,19.43,23
20110801|2011-07-14 11:30,14,19.43,19.43,19.43,19.43,1
20110801|2011-07-14 12:00,14,19.43,19.43,19.43,19.43,1
20110801|2011-07-14 12:30,14,19.41,19.46,19.4,19.46,16
20110801|2011-07-14 13:00,14,19.47,19.48,19.45,19.45,7
20110801|2011-07-14 14:00,14,19.47,19.47,19.43,19.43,8
20110801|2011-07-14 14:30,14,19.43,19.43,19.43,19.43,10
20110801|2011-07-14 15:00,14,19.44,19.44,19.44,19.44,2
20110801|2011-07-14 15:30,14,19.43,19.43,19.43,19.43,1
20110801|2011-07-14 17:00,15,19.45,19.45,19.45,19.45,5
20110801|2011-07-14 23:00,15,19.43,19.49,19.43,19.49,2
20110801|2011-07-15 05:30,15,19.49,19.49,19.49,19.49,1
20110801|2011-07-15 06:30,15,19.49,19.49,19.49,19.49,1
20110801|2011-07-15 07:30,15,19.51,19.51,19.51,19.51,1
20110801|2011-07-15 08:00,15,19.53,19.54,19.53,19.53,3
20110801|2011-07-15 08:30,15,19.52,19.52,19.51,19.51,2
20110801|2011-07-15 09:00,15,19.49,19.5,19.48,19.5,5
20110801|2011-07-15 09:30,15,19.43,19.43,19.41,19.41,13
20110801|2011-07-15 10:00,15,19.48,19.5,19.48,19.5,34
20110801|2011-07-15 10:30,15,19.5,20.2,19.36,20.15,391
20110801|2011-07-15 11:00,15,20.15,20.23,20.15,20.22,165
20110801|2011-07-15 11:30,15,20.21,20.23,20.15,20.15,68
20110801|2011-07-15 12:00,15,20.2,20.23,20.16,20.2,124
20110801|2011-07-15 12:30,15,20.23,20.23,20.17,20.2,58
20110801|2011-07-15 13:00,15,20.2,20.23,20.16,20.18,43
20110801|2011-07-15 13:30,15,20.18,20.18,20.16,20.17,19
20110801|2011-07-17 17:00,18,20.17,20.3,20.17,20.23,48
20110801|2011-07-17 17:30,18,20.23,20.23,20.23,20.23,1
20110801|2011-07-17 19:00,18,20.23,20.23,20.21,20.21,5
20110801|2011-07-17 20:30,18,20.26,20.26,20.26,20.26,1
20110801|2011-07-18 01:00,18,20.27,20.27,20.27,20.27,4
20110801|2011-07-18 01:30,18,20.28,20.28,20.28,20.28,1
20110801|2011-07-18 02:30,18,20.27,20.27,20.26,20.26,4
20110801|2011-07-18 03:30,18,20.28,20.28,20.28,20.28,1
20110801|2011-07-18 04:00,18,20.28,20.28,20.28,20.28,2
20110801|2011-07-18 05:30,18,20.3,20.3,20.3,20.3,9
20110801|2011-07-18 06:30,18,20.3,20.3,20.3,20.3,15
20110801|2011-07-18 07:00,18,20.25,20.25,20.25,20.25,1
20110801|2011-07-18 07:30,18,20.24,20.31,20.24,20.31,28
20110801|2011-07-18 08:00,18,20.27,20.32,20.27,20.32,9
20110801|2011-07-18 08:30,18,20.33,20.41,20.3,20.41,88
20110801|2011-07-18 09:00,18,20.41,20.45,20.39,20.42,37
20110801|2011-07-18 09:30,18,20.42,20.42,20.24,20.29,82
20110801|2011-07-18 10:00,18,20.27,20.35,20.27,20.3,30
20110801|2011-07-18 10:30,18,20.37,20.8,20.31,20.68,243
20110801|2011-07-18 11:00,18,20.66,20.7,20.55,20.62,22
20110801|2011-07-18 11:30,18,20.6,20.6,20.47,20.47,35
20110801|2011-07-18 12:00,18,20.48,20.61,20.48,20.6,40
20110801|2011-07-18 12:30,18,20.56,20.71,20.56,20.7,48
20110801|2011-07-18 13:00,18,20.63,20.69,20.61,20.61,5
20110801|2011-07-18 14:00,18,20.65,20.67,20.65,20.67,25
20110801|2011-07-18 14:30,18,20.65,20.69,20.65,20.69,13
20110801|2011-07-18 15:00,18,20.68,20.72,20.68,20.71,22
20110801|2011-07-18 15:30,18,20.7,20.7,20.7,20.7,9
20110801|2011-07-18 18:30,19,20.72,20.72,20.7,20.7,4
20110801|2011-07-19 01:30,19,20.67,20.67,20.67,20.67,1
20110801|2011-07-19 05:00,19,20.67,20.67,20.67,20.67,4
20110801|2011-07-19 08:30,19,20.68,20.7,20.64,20.64,82
20110801|2011-07-19 09:00,19,20.68,20.7,20.56,20.61,29
20110801|2011-07-19 09:30,19,20.61,20.7,20.6,20.64,96
20110801|2011-07-19 10:00,19,20.65,20.65,20.6,20.6,60
20110801|2011-07-19 10:30,19,20.6,20.8,20.6,20.73,145
20110801|2011-07-19 11:00,19,20.71,20.75,20.71,20.71,39
20110801|2011-07-19 11:30,19,20.7,20.72,20.68,20.7,17
20110801|2011-07-19 12:00,19,20.69,20.71,20.65,20.65,49
20110801|2011-07-19 12:30,19,20.65,20.65,20.6,20.6,39
20110801|2011-07-19 13:00,19,20.64,20.65,20.56,20.56,5
20110801|2011-07-19 13:30,19,20.53,20.53,20.52,20.52,3
20110801|2011-07-19 14:00,19,20.55,20.57,20.54,20.55,30
20110801|2011-07-19 14:30,19,20.57,20.6,20.57,20.6,15
20110801|2011-07-19 15:00,19,20.58,20.58,20.56,20.56,3
20110801|2011-07-19 19:00,20,20.68,20.68,20.68,20.68,1
20110801|2011-07-19 20:00,20,20.67,20.67,20.67,20.67,1
20110801|2011-07-19 21:00,20,20.64,20.64,20.64,20.64,1
20110801|2011-07-19 23:00,20,20.64,20.64,20.64,20.64,3
20110801|2011-07-19 23:30,20,20.66,20.66,20.66,20.66,1
20110801|2011-07-20 02:30,20,20.64,20.64,20.64,20.64,2
20110801|2011-07-20 07:00,20,20.65,20.65,20.65,20.65,10
20110801|2011-07-20 08:30,20,20.62,20.65,20.62,20.65,7
20110801|2011-07-20 09:00,20,20.67,20.68,20.63,20.65,40
20110801|2011-07-20 09:30,20,20.63,20.68,20.63,20.68,58
20110801|2011-07-20 10:00,20,20.69,20.72,20.66,20.66,33
20110801|2011-07-20 10:30,20,20.69,20.82,20.67,20.76,231
20110801|2011-07-20 11:00,20,20.79,20.79,20.76,20.78,8
20110801|2011-07-20 11:30,20,20.79,20.9,20.79,20.85,51
20110801|2011-07-20 12:00,20,20.87,20.89,20.85,20.86,48
20110801|2011-07-20 12:30,20,20.87,20.92,20.86,20.89,38
20110801|2011-07-20 13:00,20,20.88,20.88,20.86,20.86,3
20110801|2011-07-20 13:30,20,20.9,20.9,20.9,20.9,5
20110801|2011-07-20 14:00,20,20.87,20.87,20.87,20.87,2
20110801|2011-07-20 14:30,20,20.87,20.87,20.84,20.86,21
20110801|2011-07-20 15:00,20,20.84,20.84,20.84,20.84,6
20110801|2011-07-20 15:30,20,20.84,20.84,20.84,20.84,1
20110801|2011-07-20 17:00,21,20.9,20.9,20.9,20.9,1
20110801|2011-07-20 17:30,21,20.84,20.84,20.82,20.82,3
20110801|2011-07-21 00:00,21,20.82,20.82,20.81,20.81,11
20110801|2011-07-21 07:00,21,20.85,20.85,20.85,20.85,5
20110801|2011-07-21 08:00,21,20.86,20.86,20.86,20.86,8
20110801|2011-07-21 08:30,21,20.86,20.86,20.86,20.86,1
20110801|2011-07-21 09:00,21,20.81,20.81,20.81,20.81,3
20110801|2011-07-21 09:30,21,20.82,20.86,20.8,20.86,47
20110801|2011-07-21 10:00,21,20.87,20.98,20.87,20.98,40
20110801|2011-07-21 10:30,21,20.98,21.1,20.96,21.09,102
20110801|2011-07-21 11:00,21,21.1,21.18,21.09,21.13,40
20110801|2011-07-21 11:30,21,21.14,21.17,21.09,21.17,28
20110801|2011-07-21 12:00,21,21.15,21.15,21.1,21.1,8
20110801|2011-07-21 12:30,21,21.15,21.15,21.15,21.15,5
20110801|2011-07-21 13:00,21,21.11,21.14,21.1,21.14,3
20110801|2011-07-21 14:30,21,21.1,21.1,21.1,21.1,17
20110801|2011-07-21 15:00,21,21.1,21.1,21.1,21.1,3
20110801|2011-07-21 15:30,21,21.14,21.15,21.14,21.15,8
20110801|2011-07-21 20:30,22,21.13,21.13,21.13,21.13,1
20110801|2011-07-21 21:00,22,21.07,21.07,21.05,21.05,3
20110801|2011-07-22 00:00,22,21.06,21.06,21.05,21.05,9
20110801|2011-07-22 04:00,22,21.08,21.08,21.08,21.08,1
20110801|2011-07-22 07:00,22,21.09,21.09,21.09,21.09,1
20110801|2011-07-22 07:30,22,21.14,21.23,21.14,21.23,14
20110801|2011-07-22 08:00,22,21.25,21.3,21.25,21.3,22
20110801|2011-07-22 08:30,22,21.27,21.28,21.25,21.28,12
20110801|2011-07-22 09:00,22,21.24,21.25,21.2,21.2,33
20110801|2011-07-22 09:30,22,21.18,21.2,21.15,21.2,10
20110801|2011-07-22 10:00,22,21.22,21.25,21.22,21.22,17
20110801|2011-07-22 10:30,22,21.22,21.29,21.18,21.29,110
20110801|2011-07-22 11:00,22,21.26,21.3,21.23,21.27,75
20110801|2011-07-22 11:30,22,21.26,21.26,21.25,21.25,11
20110801|2011-07-22 12:00,22,21.25,21.29,21.25,21.29,28
20110801|2011-07-22 12:30,22,21.29,21.29,21.27,21.28,9
20110801|2011-07-22 13:00,22,21.28,21.32,21.28,21.32,9
20110801|2011-07-22 13:30,22,21.25,21.25,21.2,21.22,30
20110801|2011-07-24 17:00,25,21.31,21.32,21.31,21.32,2
20110801|2011-07-24 19:00,25,21.34,21.34,21.34,21.34,1
20110801|2011-07-25 00:30,25,21.32,21.32,21.32,21.32,2
20110801|2011-07-25 04:30,25,21.32,21.32,21.25,21.25,8
20110801|2011-07-25 07:00,25,21.34,21.34,21.32,21.32,6
20110801|2011-07-25 07:30,25,21.32,21.32,21.32,21.32,1
20110801|2011-07-25 08:00,25,21.32,21.32,21.31,21.31,7
20110801|2011-07-25 08:30,25,21.28,21.28,21.28,21.28,1
20110801|2011-07-25 09:00,25,21.27,21.27,21.25,21.25,9
20110801|2011-07-25 10:00,25,21.25,21.25,21.25,21.25,5
20110801|2011-07-25 10:30,25,21.25,21.26,21.25,21.26,5
20110801|2011-07-25 11:30,25,21.25,21.25,21.25,21.25,9
20110801|2011-07-25 12:00,25,21.25,21.29,21.25,21.29,6
20110801|2011-07-25 12:30,25,21.26,21.29,21.25,21.26,7
20110801|2011-07-25 13:00,25,21.25,21.25,21.25,21.25,1
20110801|2011-07-25 14:30,25,21.25,21.25,21.25,21.25,9
20110801|2011-07-25 15:30,25,21.24,21.24,21.24,21.24,1
20110801|2011-07-25 17:00,26,21.24,21.24,21.24,21.24,1
20110801|2011-07-25 20:30,26,21.27,21.27,21.27,21.27,1
20110801|2011-07-26 08:30,26,21.22,21.24,21.22,21.24,10
20110801|2011-07-26 09:00,26,21.21,21.21,21.15,21.18,34
20110801|2011-07-26 09:30,26,21.16,21.24,21.09,21.17,60
20110801|2011-07-26 10:00,26,21.17,21.17,21.09,21.1,20
20110801|2011-07-26 10:30,26,21.09,21.35,20.9,21.18,327
20110801|2011-07-26 11:00,26,21.18,21.26,21.16,21.19,96
20110801|2011-07-26 11:30,26,21.16,21.16,21.07,21.15,147
20110801|2011-07-26 12:00,26,21.14,21.15,21.11,21.11,13
20110801|2011-07-26 12:30,26,21.11,21.14,21.09,21.09,10
20110801|2011-07-26 13:00,26,21.12,21.12,21.1,21.1,14
20110801|2011-07-26 13:30,26,21.1,21.1,21.1,21.1,2
20110801|2011-07-26 15:30,26,21.07,21.07,21.05,21.05,12
20110801|2011-07-26 19:00,27,21.1,21.1,21.1,21.1,2
20110801|2011-07-26 19:30,27,21.1,21.1,21.1,21.1,1
20110801|2011-07-26 21:00,27,21.16,21.16,21.16,21.16,1
20110801|2011-07-27 02:00,27,21.16,21.16,21.16,21.16,1
20110801|2011-07-27 06:30,27,21.16,21.16,21.16,21.16,2
20110801|2011-07-27 07:30,27,21.2,21.2,21.2,21.2,2
20110801|2011-07-27 08:00,27,21.2,21.21,21.2,21.2,10
20110801|2011-07-27 08:30,27,21.17,21.21,21.14,21.21,27
20110801|2011-07-27 09:00,27,21.2,21.27,21.19,21.26,17
20110801|2011-07-27 09:30,27,21.2,21.21,21.15,21.16,15
20110801|2011-07-27 10:00,27,21.18,21.2,21.17,21.2,16
20110801|2011-07-27 10:30,27,21.2,21.29,21.04,21.25,75
20110801|2011-07-27 11:00,27,21.25,21.35,21.25,21.35,128
20110801|2011-07-27 11:30,27,21.35,21.39,21.35,21.35,19
20110801|2011-07-27 12:00,27,21.34,21.35,21.34,21.35,6
20110801|2011-07-27 12:30,27,21.35,21.35,21.33,21.34,4
20110801|2011-07-27 13:00,27,21.34,21.37,21.34,21.34,13
20110801|2011-07-27 13:30,27,21.35,21.35,21.32,21.32,13
20110801|2011-07-27 15:30,27,21.32,21.32,21.32,21.32,2
20110801|2011-07-27 17:00,28,21.4,21.4,21.19,21.19,4
20110801|2011-07-27 18:00,28,21.34,21.34,21.34,21.34,2
20110801|2011-07-27 19:30,28,21.35,21.35,21.35,21.35,2
20110801|2011-07-27 20:30,28,21.35,21.35,21.35,21.35,5
20110801|2011-07-28 00:00,28,21.35,21.35,21.35,21.35,16
20110801|2011-07-28 07:00,28,21.35,21.35,21.35,21.35,9
20110801|2011-07-28 07:30,28,21.39,21.4,21.39,21.4,7
20110801|2011-07-28 08:00,28,21.4,21.42,21.4,21.42,2
20110801|2011-07-28 08:30,28,21.43,21.43,21.4,21.4,11
20110801|2011-07-28 09:00,28,21.4,21.4,21.31,21.31,18
20110801|2011-07-28 09:30,28,21.31,21.31,21.31,21.31,6
20110801|2011-07-28 10:00,28,21.37,21.45,21.37,21.41,45
20110801|2011-07-28 10:30,28,21.35,21.41,21.35,21.41,6
20110801|2011-07-28 11:00,28,21.4,21.45,21.4,21.41,16
20110801|2011-07-28 11:30,28,21.41,21.41,21.41,21.41,19
20110801|2011-07-28 12:00,28,21.41,21.41,21.41,21.41,2
20110801|2011-07-28 12:30,28,21.41,21.41,21.41,21.41,1
20110801|2011-07-28 13:00,28,21.41,21.41,21.4,21.4,2
20110801|2011-07-28 13:30,28,21.4,21.4,21.4,21.4,5
20110801|2011-07-28 14:30,28,21.42,21.42,21.42,21.42,1
20110801|2011-07-28 15:30,28,21.39,21.39,21.38,21.38,5
20110801|2011-07-28 17:00,29,21.46,21.46,21.46,21.46,1
20110801|2011-07-29 00:30,29,21.41,21.41,21.41,21.41,16
20110801|2011-07-29 07:30,29,21.45,21.45,21.45,21.45,3
20110801|2011-07-29 08:00,29,21.38,21.45,21.38,21.45,4
20110801|2011-07-29 09:00,29,21.42,21.42,21.42,21.42,2
20110801|2011-07-29 09:30,29,21.42,21.42,21.38,21.41,9
20110801|2011-07-29 10:00,29,21.37,21.38,21.37,21.38,26
20110801|2011-07-29 10:30,29,21.37,21.46,21.25,21.41,94
20110801|2011-07-29 11:00,29,21.41,21.47,21.41,21.46,21
20110801|2011-07-29 11:30,29,21.45,21.46,21.45,21.46,3
20110801|2011-07-29 12:00,29,21.46,21.46,21.45,21.45,5
20110801|2011-07-29 12:30,29,21.44,21.45,21.44,21.44,5
20110801|2011-07-29 13:00,29,21.45,21.47,21.43,21.43,15
20110801|2011-07-29 13:30,29,21.42,21.42,21.41,21.41,5
20110801|2011-07-31 17:00,1,21.46,21.49,21.46,21.48,3
20110801|2011-07-31 20:00,1,21.49,21.49,21.49,21.49,2
20110801|2011-07-31 20:30,1,21.49,21.49,21.49,21.49,35
20110801|2011-07-31 22:00,1,21.5,21.5,21.5,21.5,1
20110801|2011-08-01 03:30,1,21.5,21.5,21.5,21.5,9
20110801|2011-08-01 07:00,1,21.55,21.55,21.55,21.55,1
20110801|2011-08-01 07:30,1,21.5,21.5,21.5,21.5,1
20110801|2011-08-01 08:00,1,21.5,21.5,21.5,21.5,1
20110801|2011-08-01 08:30,1,21.5,21.5,21.5,21.5,8
20110801|2011-08-01 09:00,1,21.47,21.49,21.45,21.49,8
20110801|2011-08-01 09:30,1,21.5,21.56,21.5,21.5,37
20110801|2011-08-01 10:00,1,21.5,21.58,21.5,21.55,48
20110801|2011-08-01 10:30,1,21.55,21.55,21.4,21.48,44
20110801|2011-08-01 11:00,1,21.48,21.54,21.48,21.52,24
20110801|2011-08-01 11:30,1,21.54,21.54,21.51,21.54,18
20110801|2011-08-01 12:00,1,21.54,21.54,21.49,21.5,23
20110801|2011-08-01 12:30,1,21.5,21.5,21.48,21.48,4
20110801|2011-08-01 13:00,1,21.49,21.5,21.48,21.48,3
20110801|2011-08-01 15:30,1,21.5,21.5,21.48,21.49,6
20110801|2011-08-02 04:00,2,21.5,21.5,21.5,21.5,2
20110801|2011-08-02 04:30,2,21.47,21.47,21.46,21.46,3
20110801|2011-08-02 08:30,2,21.46,21.46,21.46,21.46,10
20110801|2011-08-02 09:00,2,21.4,21.47,21.31,21.33,59
20110801|2011-08-02 09:30,2,21.33,21.38,21.31,21.31,22
20110801|2011-08-02 10:00,2,21.36,21.36,21.3,21.3,7
20110801|2011-08-02 10:30,2,21.31,21.46,21.28,21.42,47
20110801|2011-08-02 11:00,2,21.42,21.45,21.42,21.42,27
20110801|2011-08-02 11:30,2,21.43,21.44,21.42,21.42,7
20110801|2011-08-02 12:30,2,21.43,21.45,21.43,21.43,8
20110801|2011-08-02 13:00,2,21.44,21.45,21.41,21.42,20
20110801|2011-08-02 13:30,2,21.42,21.42,21.41,21.42,6
20110801|2011-08-02 14:00,2,21.41,21.41,21.41,21.41,4
20110801|2011-08-02 14:30,2,21.41,21.41,21.4,21.4,10
20110801|2011-08-02 15:00,2,21.41,21.41,21.41,21.41,2
20110801|2011-08-02 15:30,2,21.4,21.4,21.4,21.4,5
20110801|2011-08-02 20:00,3,21.39,21.39,21.33,21.33,9
20110801|2011-08-02 21:00,3,21.34,21.34,21.28,21.28,3
20110801|2011-08-02 22:00,3,21.3,21.3,21.28,21.28,20
20110801|2011-08-03 01:00,3,21.37,21.37,21.37,21.37,1
20110801|2011-08-03 01:30,3,21.37,21.37,21.37,21.37,1
20110801|2011-08-03 05:30,3,21.29,21.29,21.29,21.29,1
20110801|2011-08-03 06:30,3,21.33,21.33,21.33,21.33,1
20110801|2011-08-03 07:00,3,21.33,21.33,21.33,21.33,1
20110801|2011-08-03 07:30,3,21.35,21.35,21.35,21.35,1
20110801|2011-08-03 08:00,3,21.35,21.35,21.35,21.35,1
20110801|2011-08-03 08:30,3,21.35,21.35,21.35,21.35,4
20110801|2011-08-03 09:00,3,21.39,21.39,21.3,21.34,12
20110801|2011-08-03 09:30,3,21.37,21.38,21.35,21.38,10
20110801|2011-08-03 10:00,3,21.38,21.38,21.35,21.36,5
20110801|2011-08-03 10:30,3,21.36,21.5,21.36,21.43,29
20110801|2011-08-03 11:00,3,21.46,21.46,21.43,21.43,4
20110801|2011-08-03 11:30,3,21.45,21.47,21.45,21.47,2
20110801|2011-08-03 12:00,3,21.44,21.45,21.43,21.45,19
20110801|2011-08-03 12:30,3,21.45,21.46,21.45,21.45,43
20110801|2011-08-03 15:00,3,21.45,21.46,21.45,21.46,43
20110801|2011-08-03 19:00,4,21.5,21.5,21.45,21.45,2
20110801|2011-08-04 00:30,4,21.45,21.45,21.45,21.45,2
20110801|2011-08-04 01:30,4,21.5,21.5,21.5,21.5,2
20110801|2011-08-04 02:00,4,21.5,21.5,21.5,21.5,3
20110801|2011-08-04 06:00,4,21.5,21.5,21.5,21.5,4
20110801|2011-08-04 07:00,4,21.5,21.5,21.5,21.5,3
20110801|2011-08-04 07:30,4,21.5,21.5,21.5,21.5,3
20110801|2011-08-04 09:00,4,21.5,21.5,21.46,21.46,3
20110801|2011-08-04 10:00,4,21.47,21.54,21.47,21.54,3
20110801|2011-08-04 10:30,4,21.5,21.5,21.37,21.37,74
20110801|2011-08-04 11:00,4,21.39,21.49,21.36,21.48,26
20110801|2011-08-04 11:30,4,21.45,21.46,21.42,21.46,5
20110801|2011-08-04 12:00,4,21.46,21.46,21.46,21.46,1
20110801|2011-08-04 12:30,4,21.45,21.45,21.44,21.44,3
20110801|2011-08-04 13:00,4,21.46,21.49,21.42,21.49,8
20110801|2011-08-04 17:00,5,21.41,21.41,21.41,21.41,1
20110801|2011-08-04 19:00,5,21.39,21.39,21.39,21.39,1
20110801|2011-08-04 20:00,5,21.35,21.38,21.3,21.38,22
20110801|2011-08-04 22:00,5,21.38,21.4,21.38,21.4,2
20110801|2011-08-05 02:30,5,21.43,21.43,21.43,21.43,1
20110801|2011-08-05 07:00,5,21.44,21.44,21.44,21.44,4
20110801|2011-08-05 07:30,5,21.48,21.48,21.48,21.48,1
20110801|2011-08-05 09:00,5,21.4,21.43,21.4,21.43,6
20110801|2011-08-05 09:30,5,21.43,21.43,21.4,21.4,3
20110801|2011-08-05 10:00,5,21.4,21.4,21.39,21.39,8
20110801|2011-08-05 10:30,5,21.43,21.54,21.43,21.54,29
20110801|2011-08-05 11:00,5,21.5,21.5,21.5,21.5,5
20110801|2011-08-05 11:30,5,21.46,21.49,21.46,21.49,7
20110801|2011-08-05 12:00,5,21.49,21.5,21.49,21.5,8
20110801|2011-08-05 12:30,5,21.49,21.5,21.49,21.5,3
20110801|2011-08-05 13:00,5,21.5,21.54,21.5,21.51,29
20110801|2011-08-05 13:30,5,21.5,21.54,21.5,21.54,3
20110801|2011-08-07 17:00,8,21.57,21.57,21.51,21.51,8
20110801|2011-08-07 18:00,8,21.57,21.57,21.57,21.57,2
20110801|2011-08-08 08:00,8,21.51,21.51,21.51,21.51,1
20110801|2011-08-08 08:30,8,21.5,21.5,21.5,21.5,2
20110801|2011-08-08 09:00,8,21.5,21.57,21.5,21.57,5
20110801|2011-08-08 09:30,8,21.5,21.51,21.44,21.51,25
20110801|2011-08-08 10:00,8,21.5,21.5,21.5,21.5,3
20110801|2011-08-08 10:30,8,21.46,21.6,21.46,21.58,86
20110801|2011-08-08 11:00,8,21.56,21.56,21.54,21.54,7
20110801|2011-08-08 11:30,8,21.54,21.57,21.54,21.57,12
20110801|2011-08-08 12:00,8,21.57,21.57,21.55,21.57,4
20110801|2011-08-08 13:00,8,21.57,21.58,21.54,21.56,14
20110801|2011-08-08 14:30,8,21.57,21.57,21.57,21.57,2
20110801|2011-08-08 15:00,8,21.55,21.6,21.55,21.6,28
20110801|2011-08-08 15:30,8,21.6,21.6,21.55,21.55,25
20110801|2011-08-08 20:00,9,21.55,21.55,21.55,21.55,1
20110801|2011-08-08 22:30,9,21.54,21.54,21.54,21.54,1
20110801|2011-08-09 01:00,9,21.56,21.58,21.56,21.58,4
20110801|2011-08-09 01:30,9,21.54,21.54,21.54,21.54,4
20110801|2011-08-09 07:30,9,21.54,21.55,21.54,21.55,2
20110801|2011-08-09 08:00,9,21.54,21.54,21.52,21.52,2
20110801|2011-08-09 08:30,9,21.53,21.53,21.52,21.52,12
20110801|2011-08-09 09:00,9,21.55,21.6,21.55,21.55,42
20110801|2011-08-09 09:30,9,21.58,21.59,21.58,21.59,5
20110801|2011-08-09 10:00,9,21.54,21.54,21.53,21.54,17
20110801|2011-08-09 10:30,9,21.54,21.55,21.5,21.55,56
20110801|2011-08-09 11:00,9,21.56,21.57,21.54,21.54,23
20110801|2011-08-09 11:30,9,21.54,21.54,21.54,21.54,12
20110801|2011-08-09 12:00,9,21.53,21.57,21.53,21.56,11
20110801|2011-08-09 12:30,9,21.57,21.65,21.57,21.62,50
20110801|2011-08-09 13:00,9,21.6,21.62,21.56,21.56,17
20110801|2011-08-09 13:30,9,21.6,21.6,21.6,21.6,3
20110801|2011-08-09 14:00,9,21.63,21.64,21.63,21.64,5
20110801|2011-08-09 15:00,9,21.61,21.61,21.61,21.61,5
20110801|2011-08-09 15:30,9,21.62,21.62,21.61,21.61,15
20110801|2011-08-09 17:00,10,21.58,21.58,21.58,21.58,1
20110801|2011-08-09 17:30,10,21.6,21.6,21.6,21.6,2
20110801|2011-08-09 19:00,10,21.58,21.58,21.58,21.58,2
20110801|2011-08-09 19:30,10,21.57,21.57,21.57,21.57,4
20110801|2011-08-09 21:00,10,21.56,21.56,21.56,21.56,2
20110801|2011-08-09 23:00,10,21.55,21.55,21.55,21.55,2
20110801|2011-08-10 01:00,10,21.55,21.55,21.55,21.55,6
20110801|2011-08-10 05:30,10,21.52,21.52,21.52,21.52,1
20110801|2011-08-10 06:30,10,21.54,21.54,21.54,21.54,1
20110801|2011-08-10 07:30,10,21.55,21.56,21.55,21.56,201
20110801|2011-08-10 08:00,10,21.56,21.59,21.56,21.59,8
20110801|2011-08-10 09:00,10,21.57,21.57,21.55,21.55,9
20110801|2011-08-10 10:00,10,21.54,21.54,21.54,21.54,2
20110801|2011-08-10 10:30,10,21.54,21.64,21.51,21.62,38
20110801|2011-08-10 11:00,10,21.57,21.6,21.57,21.6,7
20110801|2011-08-10 11:30,10,21.6,21.63,21.59,21.63,53
20110801|2011-08-10 12:00,10,21.63,21.63,21.6,21.6,9
20110801|2011-08-10 12:30,10,21.63,21.63,21.61,21.61,5
20110801|2011-08-10 13:00,10,21.64,21.68,21.6,21.65,66
20110801|2011-08-10 13:30,10,21.65,21.68,21.65,21.68,15
20110801|2011-08-10 14:00,10,21.68,21.69,21.68,21.69,35
20110801|2011-08-10 14:30,10,21.69,21.69,21.69,21.69,1
20110801|2011-08-10 15:00,10,21.67,21.67,21.67,21.67,1
20110801|2011-08-10 15:30,10,21.66,21.66,21.63,21.65,25
20110801|2011-08-10 17:00,11,21.66,21.75,21.64,21.64,29
20110801|2011-08-10 23:00,11,21.64,21.64,21.64,21.64,3
20110801|2011-08-10 23:30,11,21.64,21.64,21.64,21.64,5
20110801|2011-08-11 01:00,11,21.64,21.64,21.61,21.61,5
20110801|2011-08-11 06:00,11,21.67,21.67,21.67,21.67,1
20110801|2011-08-11 07:30,11,21.65,21.65,21.64,21.64,2
20110801|2011-08-11 08:00,11,21.62,21.62,21.62,21.62,1
20110801|2011-08-11 08:30,11,21.64,21.69,21.6,21.6,17
20110801|2011-08-11 09:00,11,21.59,21.67,21.59,21.65,15
20110801|2011-08-11 09:30,11,21.64,21.66,21.61,21.66,6
20110801|2011-08-11 10:00,11,21.64,21.67,21.64,21.67,9
20110801|2011-08-11 10:30,11,21.67,21.67,21.41,21.55,105
20110801|2011-08-11 11:00,11,21.51,21.52,21.45,21.47,58
20110801|2011-08-11 11:30,11,21.54,21.55,21.47,21.47,23
20110801|2011-08-11 12:00,11,21.49,21.5,21.46,21.46,9
20110801|2011-08-11 12:30,11,21.46,21.49,21.45,21.49,13
20110801|2011-08-11 13:00,11,21.45,21.5,21.45,21.5,7
20110801|2011-08-12 02:00,12,21.46,21.46,21.46,21.46,6
20110801|2011-08-12 03:00,12,21.53,21.53,21.53,21.53,1
20110801|2011-08-12 05:30,12,21.57,21.57,21.57,21.57,1
20110801|2011-08-12 07:00,12,21.57,21.57,21.57,21.57,1
20110801|2011-08-12 07:30,12,21.59,21.59,21.52,21.52,3
20110801|2011-08-12 08:00,12,21.48,21.48,21.45,21.45,22
20110801|2011-08-12 08:30,12,21.49,21.53,21.49,21.53,6
20110801|2011-08-12 09:00,12,21.45,21.45,21.44,21.44,12
20110801|2011-08-12 09:30,12,21.49,21.5,21.46,21.46,24
20110801|2011-08-12 10:00,12,21.48,21.48,21.45,21.45,25
20110801|2011-08-12 10:30,12,21.45,21.59,21.44,21.51,35
20110801|2011-08-12 11:00,12,21.54,21.58,21.54,21.58,7
20110801|2011-08-12 12:00,12,21.55,21.56,21.55,21.55,6
20110801|2011-08-12 12:30,12,21.57,21.57,21.57,21.57,1
20110801|2011-08-12 13:30,12,21.56,21.56,21.56,21.56,1
20110801|2011-08-14 23:30,15,21.59,21.59,21.56,21.59,3
20110801|2011-08-15 00:00,15,21.53,21.53,21.53,21.53,3
20110801|2011-08-15 03:30,15,21.51,21.51,21.51,21.51,1
20110801|2011-08-15 04:30,15,21.5,21.5,21.5,21.5,1
20110801|2011-08-15 07:00,15,21.53,21.53,21.53,21.53,1
20110801|2011-08-15 07:30,15,21.53,21.58,21.53,21.58,8
20110801|2011-08-15 09:00,15,21.55,21.55,21.51,21.53,78
20110801|2011-08-15 10:00,15,21.54,21.54,21.52,21.52,4
20110801|2011-08-15 10:30,15,21.54,21.6,21.54,21.6,15
20110801|2011-08-15 11:00,15,21.58,21.6,21.57,21.57,10
20110801|2011-08-15 11:30,15,21.6,21.6,21.6,21.6,1
20110801|2011-08-15 12:00,15,21.58,21.6,21.57,21.57,4
20110801|2011-08-15 12:30,15,21.56,21.56,21.56,21.56,5
20110801|2011-08-15 13:00,15,21.58,21.6,21.57,21.58,17
20110801|2011-08-15 15:30,15,21.58,21.58,21.58,21.58,3
20110801|2011-08-15 17:30,16,21.57,21.57,21.57,21.57,2
20110801|2011-08-15 18:30,16,21.55,21.55,21.54,21.54,13
20110801|2011-08-15 19:30,16,21.54,21.54,21.54,21.54,2
20110801|2011-08-15 20:30,16,21.58,21.58,21.58,21.58,1
20110801|2011-08-16 07:30,16,21.55,21.55,21.55,21.55,1
20110801|2011-08-16 08:00,16,21.56,21.56,21.56,21.56,1
20110801|2011-08-16 08:30,16,21.54,21.54,21.54,21.54,1
20110801|2011-08-16 09:00,16,21.55,21.57,21.55,21.57,22
20110801|2011-08-16 10:30,16,21.55,21.58,21.55,21.58,4
20110801|2011-08-16 12:00,16,21.56,21.57,21.56,21.57,6
20110801|2011-08-16 12:30,16,21.56,21.57,21.56,21.57,21
20110801|2011-08-16 13:00,16,21.56,21.56,21.56,21.56,2
20110801|2011-08-16 13:30,16,21.56,21.56,21.54,21.54,8
20110801|2011-08-17 04:00,17,21.5,21.5,21.5,21.5,52
20110801|2011-08-17 05:00,17,21.5,21.5,21.5,21.5,2
20110801|2011-08-17 08:00,17,21.54,21.54,21.54,21.54,16
20110801|2011-08-17 08:30,17,21.54,21.54,21.53,21.53,12
20110801|2011-08-17 09:00,17,21.52,21.52,21.52,21.52,1
20110801|2011-08-17 09:30,17,21.53,21.56,21.52,21.52,8
20110801|2011-08-17 10:00,17,21.52,21.52,21.5,21.5,55
20110801|2011-08-17 10:30,17,21.5,21.54,21.48,21.54,18
20110801|2011-08-17 11:00,17,21.52,21.52,21.5,21.52,22
20110801|2011-08-17 11:30,17,21.5,21.5,21.5,21.5,5
20110801|2011-08-17 12:30,17,21.48,21.48,21.48,21.48,4
20110801|2011-08-17 13:00,17,21.46,21.5,21.43,21.49,25
20110801|2011-08-17 13:30,17,21.49,21.49,21.48,21.48,17
20110801|2011-08-17 14:00,17,21.47,21.47,21.47,21.47,4
20110801|2011-08-17 20:00,18,21.47,21.47,21.47,21.47,4
20110801|2011-08-17 21:00,18,21.49,21.49,21.49,21.49,1
20110801|2011-08-18 07:00,18,21.48,21.48,21.48,21.48,1
20110801|2011-08-18 08:00,18,21.49,21.53,21.49,21.53,2
20110801|2011-08-18 08:30,18,21.47,21.5,21.47,21.5,24
20110801|2011-08-18 09:00,18,21.48,21.52,21.48,21.52,2
20110801|2011-08-18 09:30,18,21.5,21.5,21.48,21.48,6
20110801|2011-08-18 10:00,18,21.48,21.49,21.48,21.48,6
20110801|2011-08-18 10:30,18,21.48,21.48,21.44,21.44,25
20110801|2011-08-18 11:00,18,21.44,21.45,21.44,21.45,20
20110801|2011-08-18 11:30,18,21.48,21.48,21.45,21.45,11
20110801|2011-08-18 12:00,18,21.48,21.48,21.48,21.48,1
20110801|2011-08-19 07:30,19,21.48,21.55,21.48,21.54,21
20110801|2011-08-19 08:00,19,21.54,21.55,21.54,21.55,7
20110801|2011-08-19 08:30,19,21.54,21.54,21.54,21.54,25
20110801|2011-08-19 09:00,19,21.52,21.53,21.5,21.5,23
20110801|2011-08-19 09:30,19,21.49,21.52,21.49,21.52,70
20110801|2011-08-19 10:00,19,21.51,21.51,21.5,21.5,12
20110801|2011-08-19 10:30,19,21.47,21.52,21.46,21.5,41
20110801|2011-08-19 11:00,19,21.5,21.5,21.49,21.49,4
20110801|2011-08-19 11:30,19,21.52,21.53,21.52,21.53,5
20110801|2011-08-19 12:00,19,21.5,21.52,21.49,21.51,16
20110801|2011-08-19 12:30,19,21.48,21.5,21.46,21.46,132
20110801|2011-08-19 13:00,19,21.48,21.49,21.48,21.48,20
20110801|2011-08-19 13:30,19,21.48,21.48,21.48,21.48,10
20110801|2011-08-21 18:00,22,21.54,21.54,21.54,21.54,1
20110801|2011-08-21 19:00,22,21.5,21.5,21.5,21.5,1
20110801|2011-08-21 22:00,22,21.5,21.5,21.5,21.5,2
20110801|2011-08-22 02:30,22,21.5,21.5,21.5,21.5,1
20110801|2011-08-22 03:30,22,21.48,21.48,21.48,21.48,2
20110801|2011-08-22 04:30,22,21.48,21.48,21.48,21.48,5
20110801|2011-08-22 05:00,22,21.48,21.48,21.48,21.48,2
20110801|2011-08-22 10:00,22,21.51,21.52,21.51,21.52,4
20110801|2011-08-22 10:30,22,21.53,21.53,21.53,21.53,1
20110801|2011-08-22 13:00,22,21.53,21.53,21.51,21.51,3
20110801|2011-08-23 08:00,23,21.53,21.53,21.53,21.53,3
20110801|2011-08-23 08:30,23,21.53,21.57,21.53,21.57,3
20110801|2011-08-23 09:00,23,21.53,21.53,21.53,21.53,1
20110801|2011-08-23 09:30,23,21.52,21.52,21.5,21.5,14
20110801|2011-08-23 10:00,23,21.46,21.5,21.45,21.5,25
20110801|2011-08-23 11:00,23,21.48,21.5,21.47,21.5,32
20110801|2011-08-23 12:30,23,21.48,21.48,21.47,21.47,6
20110801|2011-08-23 13:00,23,21.47,21.5,21.47,21.47,37
20110801|2011-08-23 15:00,23,21.47,21.47,21.47,21.47,3
20110801|2011-08-24 03:30,24,21.47,21.47,21.47,21.47,2
20110801|2011-08-24 04:30,24,21.47,21.47,21.47,21.47,1
20110801|2011-08-24 05:00,24,21.47,21.47,21.47,21.47,1
20110801|2011-08-24 06:30,24,21.45,21.45,21.45,21.45,3
20110801|2011-08-24 08:00,24,21.47,21.48,21.47,21.48,4
20110801|2011-08-24 08:30,24,21.48,21.48,21.48,21.48,14
20110801|2011-08-24 09:30,24,21.48,21.48,21.48,21.48,2
20110801|2011-08-24 10:00,24,21.49,21.49,21.49,21.49,1
20110801|2011-08-24 11:00,24,21.49,21.54,21.49,21.54,4
20110801|2011-08-24 12:00,24,21.52,21.52,21.52,21.52,1
20110801|2011-08-25 05:00,25,21.48,21.48,21.48,21.48,1
20110801|2011-08-25 07:00,25,21.5,21.5,21.5,21.5,1
20110801|2011-08-25 07:30,25,21.54,21.54,21.54,21.54,1
20110801|2011-08-25 08:00,25,21.54,21.54,21.54,21.54,1
20110801|2011-08-25 09:30,25,21.48,21.48,21.48,21.48,5
20110801|2011-08-25 10:30,25,21.5,21.53,21.5,21.53,4
20110801|2011-08-25 13:30,25,21.52,21.52,21.52,21.52,2
20110801|2011-08-25 15:00,25,21.52,21.52,21.52,21.52,3
20110801|2011-08-25 17:00,26,21.55,21.55,21.55,21.55,1
20110801|2011-08-26 04:30,26,21.5,21.5,21.5,21.5,1
20110801|2011-08-26 07:30,26,21.55,21.55,21.55,21.55,18
20110801|2011-08-26 09:30,26,21.54,21.55,21.54,21.55,2
20110801|2011-08-26 10:00,26,21.55,21.57,21.55,21.57,46
20110801|2011-08-26 10:30,26,21.55,21.55,21.55,21.55,1
20110801|2011-08-26 11:00,26,21.55,21.58,21.55,21.58,20
20110801|2011-08-26 11:30,26,21.57,21.57,21.57,21.57,5
20110801|2011-08-26 12:00,26,21.57,21.57,21.57,21.57,1
20110801|2011-08-26 13:00,26,21.57,21.57,21.57,21.57,1
20110801|2011-08-26 13:30,26,21.56,21.56,21.56,21.56,3
20110801|2011-08-28 18:30,29,21.56,21.56,21.56,21.56,7
20110801|2011-08-29 02:00,29,21.54,21.54,21.54,21.54,1
20110801|2011-08-29 02:30,29,21.54,21.54,21.54,21.54,1
20110801|2011-08-29 07:30,29,21.56,21.56,21.56,21.56,1
20110801|2011-08-29 08:30,29,21.56,21.56,21.55,21.55,5
20110801|2011-08-29 09:00,29,21.58,21.58,21.58,21.58,1
20110801|2011-08-29 09:30,29,21.55,21.58,21.54,21.57,13
20110801|2011-08-29 13:00,29,21.58,21.58,21.58,21.58,3
20110801|2011-08-29 20:30,30,21.55,21.55,21.55,21.55,1
20110801|2011-08-29 21:00,30,21.55,21.55,21.55,21.55,3
20110801|2011-08-30 07:00,30,21.57,21.57,21.57,21.57,7
20110801|2011-08-30 07:30,30,21.58,21.58,21.58,21.58,1
20110801|2011-08-30 08:00,30,21.57,21.57,21.57,21.57,2
20110801|2011-08-30 08:30,30,21.56,21.56,21.56,21.56,5
20110801|2011-08-30 09:30,30,21.55,21.55,21.55,21.55,7
20110801|2011-08-30 10:00,30,21.57,21.57,21.57,21.57,1
20110801|2011-08-30 12:00,30,21.56,21.56,21.56,21.56,2
20110801|2011-08-31 04:00,31,21.55,21.55,21.54,21.54,7
20110801|2011-08-31 07:30,31,21.55,21.55,21.54,21.54,7
20110801|2011-08-31 09:00,31,21.57,21.57,21.57,21.57,5
20110801|2011-08-31 09:30,31,21.57,21.57,21.55,21.57,6
20110901|2009-10-22 15:00,22,16,16,16,16,1
20110901|2009-11-24 10:00,24,15.86,15.86,15.86,15.86,1
20110901|2010-01-08 02:00,8,15.8,15.8,15.8,15.8,1
20110901|2010-01-22 07:00,22,15.86,15.86,15.8,15.8,2
20110901|2010-02-17 15:30,17,15.15,15.15,15.15,15.15,1
20110901|2010-02-18 07:30,18,15.2,15.2,15.2,15.2,1
20110901|2010-03-04 12:30,4,14.85,14.85,14.85,14.85,1
20110901|2010-05-05 12:30,5,14.88,14.88,14.88,14.88,1
20110901|2010-05-17 10:30,17,14.95,15,14.95,15,2
20110901|2010-05-28 12:30,28,14.8,14.8,14.8,14.8,1
20110901|2010-06-29 21:00,30,14.63,14.63,14.63,14.63,1
20110901|2010-07-06 09:30,6,14.7,14.7,14.7,14.7,1
20110901|2010-07-07 11:30,7,14.7,14.7,14.7,14.7,1
20110901|2010-07-09 09:30,9,14.7,14.7,14.7,14.7,1
20110901|2010-07-09 10:00,9,14.7,14.7,14.7,14.7,1
20110901|2010-07-09 10:30,9,14.7,14.7,14.7,14.7,1
20110901|2010-07-09 11:00,9,14.7,14.7,14.7,14.7,1
20110901|2010-07-12 09:00,12,14.7,14.7,14.7,14.7,3
20110901|2010-07-15 12:00,15,14.7,14.7,14.7,14.7,8
20110901|2010-07-16 13:30,16,14.58,14.58,14.58,14.58,1
20110901|2010-07-19 13:00,19,14.63,14.63,14.63,14.63,1
20110901|2010-07-20 09:00,20,14.65,14.65,14.65,14.65,5
20110901|2010-07-21 12:30,21,14.73,14.73,14.73,14.73,1
20110901|2010-07-27 10:30,27,14.74,14.74,14.74,14.74,1
20110901|2010-07-27 13:00,27,14.74,14.74,14.74,14.74,1
20110901|2010-07-30 11:00,30,14.74,14.77,14.74,14.77,3
20110901|2010-07-30 11:30,30,14.77,14.79,14.77,14.79,2
20110901|2010-07-30 12:30,30,14.8,14.87,14.8,14.87,3
20110901|2010-08-02 11:30,2,14.86,14.86,14.86,14.86,1
20110901|2010-08-05 07:00,5,14.76,14.76,14.76,14.76,1
20110901|2010-08-05 10:00,5,14.81,14.81,14.81,14.81,2
20110901|2010-08-05 11:00,5,14.81,14.81,14.81,14.81,1
20110901|2010-08-06 10:00,6,14.9,14.9,14.9,14.9,1
20110901|2010-08-09 09:00,9,14.9,14.9,14.9,14.9,3
20110901|2010-08-09 10:00,9,14.95,14.95,14.95,14.95,1
20110901|2010-08-12 11:30,12,15,15,15,15,1
20110901|2010-08-12 12:00,12,15,15,15,15,1
20110901|2010-08-12 14:00,12,15,15,15,15,1
20110901|2010-08-13 09:30,13,14.92,14.92,14.92,14.92,3
20110901|2010-08-13 10:00,13,14.96,14.96,14.96,14.96,3
20110901|2010-08-13 11:30,13,14.96,14.96,14.96,14.96,1
20110901|2010-08-13 12:30,13,14.92,14.92,14.91,14.91,3
20110901|2010-08-16 13:00,16,14.91,14.91,14.91,14.91,3
20110901|2010-08-17 11:30,17,14.92,14.94,14.92,14.94,2
20110901|2010-08-18 09:00,18,14.95,14.95,14.95,14.95,1
20110901|2010-08-18 12:30,18,14.95,14.95,14.95,14.95,6
20110901|2010-08-19 08:30,19,14.96,14.96,14.96,14.96,3
20110901|2010-08-19 09:30,19,14.96,14.96,14.96,14.96,2
20110901|2010-08-19 12:30,19,14.95,14.95,14.95,14.95,1
20110901|2010-08-20 08:00,20,15,15,15,15,1
20110901|2010-08-20 11:00,20,14.95,14.95,14.95,14.95,4
20110901|2010-08-20 13:30,20,14.95,14.95,14.95,14.95,1
20110901|2010-08-23 10:30,23,14.95,14.95,14.95,14.95,7
20110901|2010-08-23 12:30,23,14.93,14.93,14.93,14.93,4
20110901|2010-08-24 10:00,24,14.88,14.88,14.88,14.88,1
20110901|2010-08-27 12:00,27,14.8,14.8,14.8,14.8,2
20110901|2010-08-27 13:30,27,14.8,14.8,14.8,14.8,1
20110901|2010-08-30 11:00,30,14.78,14.78,14.78,14.78,2
20110901|2010-08-31 09:30,31,14.78,14.78,14.78,14.78,2
20110901|2010-09-01 09:30,1,14.78,14.78,14.78,14.78,1
20110901|2010-09-01 11:00,1,14.78,14.78,14.75,14.75,4
20110901|2010-09-01 12:30,1,14.73,14.73,14.73,14.73,2
20110901|2010-09-01 13:00,1,14.7,14.7,14.7,14.7,5
20110901|2010-09-01 23:30,2,14.68,14.68,14.68,14.68,1
20110901|2010-09-02 09:00,2,14.65,14.65,14.65,14.65,7
20110901|2010-09-02 10:00,2,14.65,14.65,14.65,14.65,2
20110901|2010-09-02 11:30,2,14.68,14.68,14.65,14.65,5
20110901|2010-09-02 14:30,2,14.65,14.65,14.65,14.65,2
20110901|2010-09-03 08:30,3,14.65,14.65,14.65,14.65,2
20110901|2010-09-03 09:00,3,14.6,14.6,14.6,14.6,1
20110901|2010-09-03 11:30,3,14.6,14.6,14.6,14.6,2
20110901|2010-09-03 12:00,3,14.6,14.6,14.58,14.58,5
20110901|2010-09-03 13:30,3,14.64,14.65,14.64,14.65,4
20110901|2010-09-08 12:00,8,14.64,14.64,14.64,14.64,1
20110901|2010-09-09 10:30,9,14.66,14.66,14.66,14.66,1
20110901|2010-09-09 12:00,9,14.68,14.68,14.68,14.68,1
20110901|2010-09-09 12:30,9,14.69,14.69,14.69,14.69,1
20110901|2010-09-09 13:00,9,14.68,14.68,14.68,14.68,6
20110901|2010-09-10 11:30,10,14.71,14.71,14.71,14.71,1
20110901|2010-09-10 13:30,10,14.7,14.7,14.7,14.7,2
20110901|2010-09-13 07:30,13,14.7,14.7,14.7,14.7,3
20110901|2010-09-13 11:00,13,14.7,14.7,14.7,14.7,1
20110901|2010-09-13 12:00,13,14.7,14.7,14.7,14.7,8
20110901|2010-09-13 15:30,13,14.75,14.75,14.75,14.75,1
20110901|2010-09-14 08:00,14,14.75,14.75,14.75,14.75,1
20110901|2010-09-14 08:30,14,14.75,14.75,14.75,14.75,2
20110901|2010-09-14 09:30,14,14.74,14.74,14.74,14.74,1
20110901|2010-09-14 10:30,14,14.74,14.74,14.74,14.74,1
20110901|2010-09-15 11:30,15,14.74,14.74,14.74,14.74,1
20110901|2010-09-15 12:00,15,14.74,14.74,14.74,14.74,2
20110901|2010-09-15 13:00,15,14.74,14.74,14.74,14.74,1
20110901|2010-09-15 14:00,15,14.74,14.74,14.74,14.74,1
20110901|2010-09-16 09:30,16,14.75,14.75,14.75,14.75,1
20110901|2010-09-16 10:00,16,14.74,14.74,14.74,14.74,3
20110901|2010-09-16 12:00,16,14.8,14.9,14.8,14.9,4
20110901|2010-09-16 14:00,16,14.94,14.94,14.94,14.94,1
20110901|2010-09-16 15:00,16,14.93,14.93,14.93,14.93,1
20110901|2010-09-17 13:00,17,14.94,14.94,14.94,14.94,3
20110901|2010-09-17 13:30,17,14.94,14.94,14.94,14.94,1
20110901|2010-09-19 22:00,20,14.94,14.94,14.94,14.94,1
20110901|2010-09-20 09:00,20,14.94,14.94,14.94,14.94,1
20110901|2010-09-20 15:30,20,14.92,14.92,14.92,14.92,1
20110901|2010-09-21 10:00,21,14.92,14.92,14.92,14.92,1
20110901|2010-09-21 13:00,21,14.92,14.92,14.92,14.92,1
20110901|2010-09-22 13:00,22,14.92,14.92,14.92,14.92,1
20110901|2010-09-23 10:30,23,14.87,14.87,14.87,14.87,1
20110901|2010-09-23 12:30,23,14.85,14.87,14.85,14.87,4
20110901|2010-09-23 13:00,23,14.91,14.91,14.91,14.91,1
20110901|2010-09-24 09:30,24,14.92,14.95,14.92,14.95,2
20110901|2010-09-24 12:00,24,14.95,14.95,14.95,14.95,1
20110901|2010-09-26 20:00,27,14.95,14.95,14.95,14.95,1
20110901|2010-09-27 08:00,27,14.95,14.95,14.95,14.95,1
20110901|2010-09-28 09:30,28,15,15,15,15,2
20110901|2010-09-28 10:00,28,14.95,14.95,14.95,14.95,1
20110901|2010-09-28 20:00,29,14.98,14.98,14.98,14.98,1
20110901|2010-09-29 10:00,29,15.06,15.06,15.06,15.06,1
20110901|2010-09-29 13:00,29,14.96,14.96,14.96,14.96,3
20110901|2010-09-29 15:00,29,14.93,14.93,14.93,14.93,2
20110901|2010-09-30 08:00,30,14.75,14.75,14.75,14.75,2
20110901|2010-09-30 09:30,30,14.88,14.88,14.88,14.88,1
20110901|2010-10-01 09:30,1,15.05,15.05,15.05,15.05,5
20110901|2010-10-01 10:00,1,15.05,15.05,15.05,15.05,2
20110901|2010-10-01 12:30,1,15.05,15.05,15.05,15.05,2
20110901|2010-10-01 13:00,1,15.1,15.1,15.1,15.1,3
20110901|2010-10-01 13:30,1,15.15,15.15,15.1,15.1,2
20110901|2010-10-04 09:00,4,15.05,15.05,15.05,15.05,2
20110901|2010-10-04 12:30,4,15,15,15,15,1
20110901|2010-10-04 13:00,4,15.05,15.05,15.05,15.05,2
20110901|2010-10-04 14:00,4,15.06,15.06,15.06,15.06,15
20110901|2010-10-04 14:30,4,15.06,15.06,15.06,15.06,5
20110901|2010-10-05 10:00,5,14.99,14.99,14.99,14.99,5
20110901|2010-10-06 10:00,6,14.9,15.09,14.9,15.09,22
20110901|2010-10-06 11:30,6,15.05,15.05,15.05,15.05,1
20110901|2010-10-06 12:30,6,15,15,14.99,14.99,3
20110901|2010-10-06 13:00,6,15.03,15.03,15.03,15.03,4
20110901|2010-10-07 07:00,7,15.2,15.2,15.2,15.2,4
20110901|2010-10-07 07:30,7,15.15,15.15,15.15,15.15,2
20110901|2010-10-07 10:30,7,15.04,15.04,15.04,15.04,1
20110901|2010-10-07 11:30,7,15.03,15.03,15.03,15.03,2
20110901|2010-10-07 12:00,7,15.04,15.04,15.04,15.04,2
20110901|2010-10-07 13:00,7,15.06,15.06,15.06,15.06,4
20110901|2010-10-07 13:30,7,15.06,15.06,15.06,15.06,1
20110901|2010-10-08 10:30,8,15.3,15.3,15.3,15.3,1
20110901|2010-10-08 13:00,8,15.23,15.23,15.23,15.23,1
20110901|2010-10-10 21:00,11,15.4,15.4,15.4,15.4,1
20110901|2010-10-11 07:30,11,15.37,15.37,15.37,15.37,3
20110901|2010-10-11 08:00,11,15.38,15.38,15.38,15.38,2
20110901|2010-10-11 08:30,11,15.4,15.4,15.4,15.4,2
20110901|2010-10-11 09:30,11,15.38,15.38,15.38,15.38,4
20110901|2010-10-11 10:30,11,15.38,15.38,15.37,15.37,7
20110901|2010-10-11 12:00,11,15.37,15.37,15.37,15.37,1
20110901|2010-10-12 09:00,12,15.38,15.38,15.38,15.38,5
20110901|2010-10-12 09:30,12,15.38,15.38,15.38,15.38,1
20110901|2010-10-12 10:00,12,15.39,15.39,15.39,15.39,2
20110901|2010-10-12 10:30,12,15.37,15.37,15.37,15.37,2
20110901|2010-10-13 10:30,13,15.37,15.37,15.37,15.37,1
20110901|2010-10-13 11:00,13,15.37,15.37,15.37,15.37,3
20110901|2010-10-13 11:30,13,15.37,15.37,15.37,15.37,1
20110901|2010-10-13 13:00,13,15.37,15.37,15.37,15.37,2
20110901|2010-10-13 15:30,13,15.42,15.42,15.42,15.42,1
20110901|2010-10-14 10:30,14,15.37,15.37,15.37,15.37,1
20110901|2010-10-14 12:00,14,15.37,15.37,15.37,15.37,1
20110901|2010-10-15 12:30,15,15.37,15.37,15.37,15.37,1
20110901|2010-10-15 13:00,15,15.4,15.4,15.4,15.4,3
20110901|2010-10-17 18:00,18,15.35,15.35,15.35,15.35,1
20110901|2010-10-18 09:30,18,15.35,15.35,15.35,15.35,2
20110901|2010-10-18 10:00,18,15.35,15.35,15.35,15.35,3
20110901|2010-10-18 11:00,18,15.33,15.33,15.33,15.33,2
20110901|2010-10-18 11:30,18,15.32,15.32,15.32,15.32,1
20110901|2010-10-18 12:30,18,15.24,15.24,15.24,15.24,1
20110901|2010-10-18 13:00,18,15.24,15.24,15.24,15.24,1
20110901|2010-10-19 08:00,19,15.16,15.16,15.16,15.16,1
20110901|2010-10-19 10:00,19,15.16,15.16,15.16,15.16,2
20110901|2010-10-19 10:30,19,15.15,15.15,15.13,15.13,3
20110901|2010-10-19 11:30,19,15.11,15.14,15.11,15.14,2
20110901|2010-10-19 12:30,19,15.14,15.14,15.14,15.14,1
20110901|2010-10-19 15:00,19,15.19,15.19,15.19,15.19,1
20110901|2010-10-20 01:00,20,15.16,15.16,15.16,15.16,1
20110901|2010-10-20 08:30,20,15.15,15.15,15.15,15.15,3
20110901|2010-10-20 09:00,20,15.15,15.15,15.15,15.15,1
20110901|2010-10-20 09:30,20,15.15,15.15,15.15,15.15,3
20110901|2010-10-20 10:30,20,15.15,15.15,15.15,15.15,5
20110901|2010-10-20 11:30,20,15.13,15.15,15.13,15.15,6
20110901|2010-10-20 12:00,20,15.18,15.2,15.18,15.2,6
20110901|2010-10-20 13:00,20,15.2,15.2,15.2,15.2,1
20110901|2010-10-20 13:30,20,15.15,15.15,15.15,15.15,1
20110901|2010-10-20 14:30,20,15.15,15.15,15.15,15.15,1
20110901|2010-10-21 09:00,21,15.2,15.2,15.2,15.2,2
20110901|2010-10-21 09:30,21,15.2,15.2,15.2,15.2,1
20110901|2010-10-21 10:00,21,15.2,15.2,15.2,15.2,4
20110901|2010-10-21 10:30,21,15.15,15.15,15.15,15.15,1
20110901|2010-10-21 12:00,21,15.15,15.15,15.15,15.15,8
20110901|2010-10-21 15:30,21,15.12,15.12,15.12,15.12,1
20110901|2010-10-22 13:30,22,15.15,15.15,15.15,15.15,1
20110901|2010-10-24 17:00,25,15.15,15.15,15.15,15.15,3
20110901|2010-10-25 13:00,25,15.18,15.18,15.18,15.18,1
20110901|2010-10-25 14:00,25,15.18,15.18,15.18,15.18,1
20110901|2010-10-26 11:00,26,15.2,15.22,15.18,15.22,5
20110901|2010-10-26 11:30,26,15.22,15.27,15.22,15.27,14
20110901|2010-10-26 12:00,26,15.32,15.35,15.32,15.35,3
20110901|2010-10-26 12:30,26,15.45,15.45,15.4,15.4,6
20110901|2010-10-26 19:30,27,15.44,15.44,15.44,15.44,1
20110901|2010-10-27 10:00,27,15.39,15.4,15.39,15.4,9
20110901|2010-10-27 10:30,27,15.42,15.5,15.42,15.5,7
20110901|2010-10-27 11:00,27,15.5,15.54,15.5,15.54,2
20110901|2010-10-27 11:30,27,15.59,15.59,15.59,15.59,9
20110901|2010-10-27 14:30,27,15.5,15.5,15.5,15.5,1
20110901|2010-10-27 15:00,27,15.46,15.46,15.46,15.46,1
20110901|2010-10-28 12:00,28,15.52,15.52,15.52,15.52,2
20110901|2010-10-28 13:00,28,15.52,15.52,15.52,15.52,6
20110901|2010-10-29 11:00,29,15.46,15.46,15.46,15.46,1
20110901|2010-10-29 11:30,29,15.46,15.46,15.46,15.46,3
20110901|2010-10-29 12:30,29,15.46,15.46,15.46,15.46,2
20110901|2010-11-01 10:00,1,15.4,15.4,15.4,15.4,1
20110901|2010-11-01 11:00,1,15.31,15.31,15.31,15.31,1
20110901|2010-11-01 11:30,1,15.3,15.3,15.3,15.3,2
20110901|2010-11-01 12:00,1,15.33,15.33,15.33,15.33,2
20110901|2010-11-01 12:30,1,15.37,15.37,15.29,15.29,4
20110901|2010-11-02 07:30,2,15.3,15.3,15.3,15.3,4
20110901|2010-11-02 09:30,2,15.3,15.3,15.3,15.3,1
20110901|2010-11-02 10:00,2,15.22,15.22,15.22,15.22,1
20110901|2010-11-02 13:00,2,15.22,15.22,15.22,15.22,5
20110901|2010-11-02 13:30,2,15.23,15.23,15.23,15.23,1
20110901|2010-11-03 07:00,3,15.25,15.25,15.25,15.25,1
20110901|2010-11-03 09:30,3,15.25,15.25,15.25,15.25,2
20110901|2010-11-03 10:00,3,15.2,15.2,15.2,15.2,2
20110901|2010-11-03 10:30,3,15.2,15.25,15.2,15.25,6
20110901|2010-11-03 13:00,3,15.25,15.25,15.25,15.25,2
20110901|2010-11-03 14:00,3,15.26,15.26,15.26,15.26,1
20110901|2010-11-04 10:30,4,15.3,15.3,15.3,15.3,3
20110901|2010-11-04 11:00,4,15.3,15.33,15.3,15.33,5
20110901|2010-11-04 11:30,4,15.35,15.35,15.35,15.35,1
20110901|2010-11-04 12:00,4,15.23,15.25,15.23,15.25,2
20110901|2010-11-05 07:00,5,15.3,15.3,15.3,15.3,1
20110901|2010-11-05 08:30,5,15.3,15.3,15.3,15.3,1
20110901|2010-11-05 09:00,5,15.3,15.3,15.3,15.3,1
20110901|2010-11-05 09:30,5,15.3,15.3,15.3,15.3,1
20110901|2010-11-05 10:00,5,15.3,15.3,15.3,15.3,3
20110901|2010-11-05 10:30,5,15.3,15.3,15.3,15.3,4
20110901|2010-11-08 09:30,8,15.33,15.33,15.33,15.33,5
20110901|2010-11-08 12:30,8,15.32,15.32,15.32,15.32,2
20110901|2010-11-08 15:00,8,15.25,15.25,15.25,15.25,3
20110901|2010-11-09 07:30,9,15.3,15.3,15.3,15.3,1
20110901|2010-11-09 08:00,9,15.3,15.3,15.3,15.3,2
20110901|2010-11-09 10:00,9,15.25,15.29,15.25,15.29,2
20110901|2010-11-09 12:30,9,15.3,15.3,15.3,15.3,1
20110901|2010-11-10 09:30,10,15.3,15.31,15.3,15.3,3
20110901|2010-11-10 10:30,10,15.3,15.35,15.3,15.35,11
20110901|2010-11-10 11:00,10,15.32,15.32,15.32,15.32,1
20110901|2010-11-10 14:00,10,15.32,15.32,15.32,15.32,1
20110901|2010-11-11 09:00,11,15.32,15.32,15.32,15.32,1
20110901|2010-11-11 11:30,11,15.35,15.35,15.35,15.35,5
20110901|2010-11-11 13:30,11,15.35,15.35,15.35,15.35,1
20110901|2010-11-11 18:00,12,15.35,15.35,15.35,15.35,1
20110901|2010-11-12 07:30,12,15.35,15.35,15.35,15.35,2
20110901|2010-11-12 08:30,12,15.34,15.34,15.34,15.34,1
20110901|2010-11-12 09:00,12,15.34,15.34,15.33,15.33,4
20110901|2010-11-12 10:30,12,15.35,15.35,15.35,15.35,3
20110901|2010-11-12 11:00,12,15.33,15.33,15.33,15.33,4
20110901|2010-11-12 12:00,12,15.33,15.33,15.33,15.33,1
20110901|2010-11-15 10:30,15,15.37,15.37,15.37,15.37,1
20110901|2010-11-15 12:30,15,15.39,15.39,15.39,15.39,3
20110901|2010-11-15 13:00,15,15.4,15.4,15.4,15.4,1
20110901|2010-11-15 14:00,15,15.37,15.4,15.37,15.4,5
20110901|2010-11-16 07:00,16,15.4,15.4,15.4,15.4,5
20110901|2010-11-16 08:00,16,15.4,15.4,15.4,15.4,2
20110901|2010-11-16 09:30,16,15.4,15.4,15.4,15.4,2
20110901|2010-11-16 10:00,16,15.34,15.34,15.34,15.34,1
20110901|2010-11-16 10:30,16,15.34,15.37,15.34,15.37,4
20110901|2010-11-16 11:30,16,15.39,15.39,15.39,15.39,2
20110901|2010-11-16 12:30,16,15.4,15.4,15.4,15.4,8
20110901|2010-11-16 19:00,17,15.37,15.37,15.37,15.37,1
20110901|2010-11-17 07:30,17,15.4,15.4,15.4,15.4,20
20110901|2010-11-17 08:00,17,15.38,15.38,15.38,15.38,1
20110901|2010-11-17 08:30,17,15.35,15.38,15.35,15.38,4
20110901|2010-11-17 09:00,17,15.38,15.39,15.38,15.39,4
20110901|2010-11-17 09:30,17,15.4,15.43,15.4,15.43,3
20110901|2010-11-17 10:30,17,15.4,15.4,15.4,15.4,1
20110901|2010-11-17 13:00,17,15.42,15.42,15.42,15.42,1
20110901|2010-11-17 13:30,17,15.44,15.44,15.44,15.44,1
20110901|2010-11-17 14:00,17,15.42,15.42,15.42,15.42,1
20110901|2010-11-17 15:00,17,15.45,15.45,15.44,15.44,2
20110901|2010-11-17 15:30,17,15.45,15.45,15.45,15.45,3
20110901|2010-11-18 08:00,18,15.46,15.5,15.35,15.35,13
20110901|2010-11-18 09:00,18,15.34,15.45,15.34,15.45,3
20110901|2010-11-18 10:30,18,15.43,15.43,15.43,15.43,1
20110901|2010-11-18 13:00,18,15.37,15.37,15.33,15.33,2
20110901|2010-11-19 07:30,19,15.38,15.38,15.38,15.38,2
20110901|2010-11-19 09:30,19,15.35,15.35,15.35,15.35,1
20110901|2010-11-19 10:30,19,15.34,15.35,15.33,15.35,24
20110901|2010-11-19 11:30,19,15.35,15.35,15.33,15.33,7
20110901|2010-11-19 12:30,19,15.37,15.37,15.37,15.37,1
20110901|2010-11-19 13:00,19,15.36,15.38,15.36,15.38,2
20110901|2010-11-19 13:30,19,15.4,15.4,15.4,15.4,1
20110901|2010-11-21 20:30,22,15.49,15.49,15.49,15.49,1
20110901|2010-11-22 07:00,22,15.5,15.5,15.5,15.5,6
20110901|2010-11-22 09:30,22,15.46,15.46,15.4,15.4,3
20110901|2010-11-22 10:00,22,15.36,15.36,15.36,15.36,2
20110901|2010-11-22 11:30,22,15.4,15.4,15.4,15.4,1
20110901|2010-11-22 12:30,22,15.38,15.38,15.38,15.38,1
20110901|2010-11-23 09:30,23,15.38,15.38,15.38,15.38,1
20110901|2010-11-23 10:00,23,15.36,15.4,15.36,15.4,2
20110901|2010-11-23 10:30,23,15.35,15.35,15.34,15.34,2
20110901|2010-11-23 11:00,23,15.34,15.38,15.34,15.38,4
20110901|2010-11-23 11:30,23,15.4,15.4,15.4,15.4,1
20110901|2010-11-23 12:00,23,15.36,15.36,15.36,15.36,1
20110901|2010-11-23 12:30,23,15.37,15.4,15.36,15.4,13
20110901|2010-11-23 13:00,23,15.38,15.38,15.38,15.38,1
20110901|2010-11-23 13:30,23,15.4,15.4,15.4,15.4,1
20110901|2010-11-23 14:00,23,15.38,15.38,15.38,15.38,2
20110901|2010-11-24 10:00,24,15.4,15.41,15.36,15.38,15
20110901|2010-11-24 10:30,24,15.37,15.37,15.37,15.37,2
20110901|2010-11-24 11:00,24,15.4,15.4,15.4,15.4,1
20110901|2010-11-24 11:30,24,15.38,15.38,15.37,15.37,5
20110901|2010-11-24 12:00,24,15.39,15.39,15.39,15.39,1
20110901|2010-11-24 15:00,24,15.39,15.39,15.37,15.37,6
20110901|2010-11-28 18:00,29,15.39,15.39,15.37,15.37,5
20110901|2010-11-28 21:00,29,15.4,15.5,15.4,15.5,17
20110901|2010-11-29 07:30,29,15.4,15.4,15.4,15.4,2
20110901|2010-11-29 09:00,29,15.4,15.4,15.4,15.4,7
20110901|2010-11-29 09:30,29,15.38,15.38,15.38,15.38,4
20110901|2010-11-29 10:00,29,15.38,15.38,15.37,15.37,3
20110901|2010-11-29 10:30,29,15.37,15.4,15.37,15.4,4
20110901|2010-11-29 11:00,29,15.42,15.42,15.37,15.4,11
20110901|2010-11-29 13:00,29,15.37,15.37,15.37,15.37,4
20110901|2010-11-29 14:30,29,15.37,15.37,15.37,15.37,1
20110901|2010-11-29 17:00,30,15.37,15.37,15.37,15.37,11
20110901|2010-11-29 18:00,30,15.38,15.38,15.37,15.37,3
20110901|2010-11-29 19:30,30,15.37,15.37,15.37,15.37,4
20110901|2010-11-29 20:00,30,15.37,15.37,15.37,15.37,1
20110901|2010-11-30 08:00,30,15.44,15.45,15.44,15.45,4
20110901|2010-11-30 09:30,30,15.42,15.42,15.42,15.42,1
20110901|2010-11-30 10:00,30,15.4,15.41,15.37,15.37,7
20110901|2010-11-30 10:30,30,15.4,15.4,15.4,15.4,5
20110901|2010-11-30 11:00,30,15.42,15.42,15.42,15.42,1
20110901|2010-11-30 11:30,30,15.42,15.45,15.42,15.45,4
20110901|2010-11-30 12:00,30,15.42,15.42,15.42,15.42,1
20110901|2010-11-30 12:30,30,15.42,15.42,15.42,15.42,2
20110901|2010-11-30 13:00,30,15.42,15.42,15.42,15.42,1
20110901|2010-11-30 18:30,1,15.46,15.46,15.46,15.46,2
20110901|2010-11-30 21:00,1,15.48,15.48,15.46,15.46,2
20110901|2010-12-01 10:30,1,15.46,15.46,15.42,15.42,6
20110901|2010-12-01 11:00,1,15.42,15.42,15.42,15.42,4
20110901|2010-12-01 11:30,1,15.43,15.43,15.43,15.43,3
20110901|2010-12-01 13:00,1,15.45,15.45,15.45,15.45,3
20110901|2010-12-01 13:30,1,15.42,15.42,15.42,15.42,2
20110901|2010-12-02 10:30,2,15.42,15.42,15.42,15.42,32
20110901|2010-12-02 11:00,2,15.43,15.43,15.43,15.43,1
20110901|2010-12-02 11:30,2,15.42,15.42,15.42,15.42,1
20110901|2010-12-02 15:00,2,15.45,15.45,15.45,15.45,1
20110901|2010-12-02 15:30,2,15.45,15.45,15.45,15.45,1
20110901|2010-12-03 10:00,3,15.45,15.45,15.45,15.45,1
20110901|2010-12-03 11:00,3,15.42,15.42,15.42,15.42,2
20110901|2010-12-03 11:30,3,15.42,15.42,15.42,15.42,2
20110901|2010-12-03 12:00,3,15.42,15.45,15.42,15.45,2
20110901|2010-12-03 13:00,3,15.42,15.42,15.42,15.42,2
20110901|2010-12-06 10:30,6,15.42,15.42,15.42,15.42,4
20110901|2010-12-06 11:30,6,15.44,15.44,15.44,15.44,1
20110901|2010-12-06 14:00,6,15.44,15.44,15.44,15.44,1
20110901|2010-12-06 19:00,7,15.44,15.44,15.44,15.44,1
20110901|2010-12-07 09:00,7,15.5,15.5,15.5,15.5,7
20110901|2010-12-07 09:30,7,15.46,15.46,15.44,15.44,2
20110901|2010-12-07 10:30,7,15.44,15.44,15.44,15.44,1
20110901|2010-12-07 11:00,7,15.43,15.43,15.43,15.43,1
20110901|2010-12-07 12:30,7,15.44,15.44,15.44,15.44,1
20110901|2010-12-07 13:00,7,15.46,15.46,15.46,15.46,1
20110901|2010-12-08 08:30,8,15.45,15.45,15.45,15.45,1
20110901|2010-12-08 09:30,8,15.45,15.45,15.44,15.44,4
20110901|2010-12-08 10:30,8,15.42,15.44,15.41,15.44,13
20110901|2010-12-08 11:00,8,15.4,15.4,15.4,15.4,1
20110901|2010-12-08 12:30,8,15.41,15.41,15.41,15.41,1
20110901|2010-12-08 13:00,8,15.41,15.41,15.41,15.41,1
20110901|2010-12-08 15:00,8,15.4,15.4,15.4,15.4,2
20110901|2010-12-09 08:00,9,15.41,15.42,15.41,15.42,4
20110901|2010-12-09 08:30,9,15.4,15.4,15.4,15.4,1
20110901|2010-12-09 09:00,9,15.4,15.42,15.4,15.42,3
20110901|2010-12-09 10:00,9,15.42,15.42,15.42,15.42,2
20110901|2010-12-09 12:30,9,15.45,15.45,15.45,15.45,1
20110901|2010-12-09 13:00,9,15.44,15.44,15.4,15.4,5
20110901|2010-12-09 14:00,9,15.4,15.4,15.4,15.4,1
20110901|2010-12-09 15:30,9,15.4,15.4,15.4,15.4,2
20110901|2010-12-09 17:00,10,15.44,15.44,15.44,15.44,1
20110901|2010-12-10 09:00,10,15.44,15.45,15.44,15.45,4
20110901|2010-12-10 09:30,10,15.45,15.45,15.45,15.45,1
20110901|2010-12-10 10:30,10,15.45,15.49,15.45,15.49,3
20110901|2010-12-10 11:00,10,15.49,15.49,15.49,15.49,1
20110901|2010-12-10 11:30,10,15.49,15.5,15.49,15.49,11
20110901|2010-12-13 12:30,13,15.42,15.42,15.42,15.42,2
20110901|2010-12-13 13:00,13,15.43,15.43,15.43,15.43,2
20110901|2010-12-13 15:30,13,15.43,15.43,15.43,15.43,3
20110901|2010-12-14 10:30,14,15.43,15.43,15.43,15.43,6
20110901|2010-12-14 11:30,14,15.43,15.43,15.43,15.43,5
20110901|2010-12-14 12:00,14,15.43,15.43,15.43,15.43,5
20110901|2010-12-14 12:30,14,15.43,15.43,15.43,15.43,6
20110901|2010-12-14 13:00,14,15.43,15.43,15.43,15.43,2
20110901|2010-12-14 14:00,14,15.43,15.43,15.43,15.43,2
20110901|2010-12-14 14:30,14,15.43,15.43,15.43,15.43,2
20110901|2010-12-14 15:00,14,15.43,15.43,15.43,15.43,7
20110901|2010-12-14 15:30,14,15.43,15.43,15.43,15.43,1
20110901|2010-12-15 09:00,15,15.43,15.43,15.43,15.43,5
20110901|2010-12-15 10:30,15,15.43,15.43,15.43,15.43,3
20110901|2010-12-15 11:00,15,15.43,15.43,15.43,15.43,4
20110901|2010-12-15 12:00,15,15.4,15.4,15.4,15.4,3
20110901|2010-12-15 14:30,15,15.41,15.41,15.41,15.41,1
20110901|2010-12-16 10:00,16,15.41,15.41,15.41,15.41,2
20110901|2010-12-16 10:30,16,15.41,15.41,15.41,15.41,1
20110901|2010-12-16 11:30,16,15.43,15.43,15.43,15.43,2
20110901|2010-12-16 12:00,16,15.42,15.43,15.42,15.43,4
20110901|2010-12-17 09:30,17,15.41,15.41,15.41,15.41,2
20110901|2010-12-17 11:00,17,15.41,15.41,15.41,15.41,2
20110901|2010-12-20 09:30,20,15.46,15.46,15.46,15.46,1
20110901|2010-12-20 10:00,20,15.44,15.44,15.44,15.44,5
20110901|2010-12-20 11:30,20,15.42,15.42,15.42,15.42,1
20110901|2010-12-20 13:00,20,15.44,15.44,15.44,15.44,1
20110901|2010-12-21 10:00,21,15.45,15.45,15.45,15.45,2
20110901|2010-12-21 11:00,21,15.47,15.49,15.47,15.49,14
20110901|2010-12-21 11:30,21,15.49,15.49,15.49,15.49,1
20110901|2010-12-21 12:00,21,15.5,15.5,15.49,15.49,9
20110901|2010-12-21 12:30,21,15.49,15.49,15.49,15.49,4
20110901|2010-12-21 13:00,21,15.46,15.46,15.46,15.46,1
20110901|2010-12-22 09:30,22,15.51,15.51,15.51,15.51,2
20110901|2010-12-22 11:00,22,15.53,15.53,15.52,15.52,3
20110901|2010-12-22 12:00,22,15.51,15.51,15.49,15.49,10
20110901|2010-12-22 13:00,22,15.49,15.49,15.49,15.49,1
20110901|2010-12-23 09:00,23,15.45,15.45,15.45,15.45,1
20110901|2010-12-23 10:30,23,15.5,15.5,15.5,15.5,1
20110901|2010-12-23 12:00,23,15.5,15.5,15.5,15.5,1
20110901|2010-12-23 12:30,23,15.52,15.54,15.52,15.54,6
20110901|2010-12-23 13:00,23,15.52,15.52,15.52,15.52,1
20110901|2010-12-23 15:00,23,15.53,15.53,15.53,15.53,3
20110901|2010-12-26 21:30,27,15.55,15.55,15.55,15.55,1
20110901|2010-12-27 11:00,27,15.55,15.56,15.55,15.56,2
20110901|2010-12-27 14:00,27,15.6,15.6,15.6,15.6,1
20110901|2010-12-27 14:30,27,15.6,15.6,15.6,15.6,2
20110901|2010-12-27 15:30,27,15.52,15.52,15.52,15.52,1
20110901|2010-12-28 10:00,28,15.56,15.56,15.56,15.56,1
20110901|2010-12-28 10:30,28,15.56,15.56,15.56,15.56,2
20110901|2010-12-28 13:00,28,15.56,15.56,15.56,15.56,1
20110901|2010-12-28 13:30,28,15.58,15.58,15.58,15.58,3
20110901|2010-12-28 14:30,28,15.58,15.6,15.57,15.57,5
20110901|2010-12-28 19:30,29,15.55,15.55,15.55,15.55,1
20110901|2010-12-29 08:30,29,15.56,15.61,15.56,15.61,4
20110901|2010-12-29 09:30,29,15.56,15.56,15.56,15.56,3
20110901|2010-12-29 10:00,29,15.57,15.57,15.55,15.57,8
20110901|2010-12-29 10:30,29,15.56,15.59,15.56,15.59,5
20110901|2010-12-29 11:00,29,15.59,15.6,15.59,15.6,3
20110901|2010-12-29 11:30,29,15.6,15.62,15.6,15.6,5
20110901|2010-12-29 12:00,29,15.61,15.61,15.6,15.6,5
20110901|2010-12-29 15:30,29,15.6,15.6,15.6,15.6,1
20110901|2010-12-29 17:00,30,15.61,15.61,15.6,15.6,5
20110901|2010-12-30 10:30,30,15.6,15.65,15.6,15.65,10
20110901|2010-12-30 11:00,30,15.65,15.65,15.65,15.65,2
20110901|2010-12-30 12:30,30,15.65,15.66,15.65,15.66,3
20110901|2010-12-31 09:30,31,15.66,15.66,15.66,15.66,2
20110901|2010-12-31 10:00,31,15.67,15.67,15.67,15.67,1
20110901|2010-12-31 10:30,31,15.64,15.64,15.63,15.63,18
20110901|2010-12-31 11:00,31,15.63,15.63,15.63,15.63,2
20110901|2010-12-31 11:30,31,15.66,15.66,15.66,15.66,1
20110901|2011-01-03 10:00,3,15.68,15.68,15.68,15.68,2
20110901|2011-01-03 13:00,3,15.7,15.7,15.7,15.7,1
20110901|2011-01-03 13:30,3,15.7,15.7,15.7,15.7,1
20110901|2011-01-04 09:00,4,15.74,15.74,15.74,15.74,4
20110901|2011-01-04 09:30,4,15.75,15.75,15.73,15.73,5
20110901|2011-01-04 10:30,4,15.73,15.73,15.73,15.73,8
20110901|2011-01-04 11:30,4,15.73,15.75,15.73,15.75,6
20110901|2011-01-04 13:30,4,15.75,15.75,15.75,15.75,1
20110901|2011-01-04 14:30,4,15.75,15.75,15.75,15.75,1
20110901|2011-01-04 15:30,4,15.74,15.74,15.74,15.74,1
20110901|2011-01-05 09:30,5,15.79,15.79,15.74,15.74,6
20110901|2011-01-05 10:30,5,15.75,15.75,15.75,15.75,1
20110901|2011-01-05 12:00,5,15.76,15.76,15.76,15.76,1
20110901|2011-01-05 12:30,5,15.8,15.81,15.8,15.81,14
20110901|2011-01-05 13:00,5,15.83,15.83,15.81,15.81,2
20110901|2011-01-05 13:30,5,15.85,15.85,15.85,15.85,2
20110901|2011-01-05 14:00,5,15.86,15.86,15.86,15.86,4
20110901|2011-01-05 14:30,5,15.86,15.86,15.86,15.86,1
20110901|2011-01-05 15:30,5,15.9,16,15.9,16,11
20110901|2011-01-05 17:00,6,15.9,15.94,15.9,15.94,4
20110901|2011-01-06 07:00,6,15.86,15.86,15.86,15.86,1
20110901|2011-01-06 08:00,6,15.99,15.99,15.99,15.99,3
20110901|2011-01-06 08:30,6,15.99,16,15.99,16,3
20110901|2011-01-06 09:00,6,15.98,16,15.98,16,3
20110901|2011-01-06 09:30,6,15.95,15.95,15.95,15.95,8
20110901|2011-01-06 10:00,6,15.98,16,15.95,15.99,11
20110901|2011-01-06 10:30,6,16,16.1,16,16.1,10
20110901|2011-01-06 11:00,6,16,16,16,16,4
20110901|2011-01-06 11:30,6,16.05,16.05,16,16.03,7
20110901|2011-01-06 12:00,6,16.03,16.06,16,16.06,4
20110901|2011-01-06 13:00,6,16,16,16,16,3
20110901|2011-01-06 13:30,6,16.02,16.02,16.02,16.02,3
20110901|2011-01-06 15:00,6,16.02,16.02,16.02,16.02,1
20110901|2011-01-06 15:30,6,16.02,16.02,16.02,16.02,1
20110901|2011-01-07 09:30,7,15.97,15.97,15.97,15.97,2
20110901|2011-01-07 10:00,7,15.97,16.01,15.97,16.01,5
20110901|2011-01-07 10:30,7,15.93,16.04,15.93,16,12
20110901|2011-01-07 11:00,7,16,16.04,15.99,16.04,5
20110901|2011-01-07 11:30,7,15.99,15.99,15.99,15.99,1
20110901|2011-01-07 13:30,7,15.97,15.97,15.97,15.97,1
20110901|2011-01-09 19:00,10,15.88,15.88,15.88,15.88,1
20110901|2011-01-10 09:30,10,15.97,15.97,15.97,15.97,1
20110901|2011-01-10 10:00,10,16.04,16.04,15.97,15.97,12
20110901|2011-01-10 10:30,10,16,16,16,16,1
20110901|2011-01-10 11:30,10,15.95,15.95,15.95,15.95,1
20110901|2011-01-10 12:00,10,15.9,15.9,15.9,15.9,1
20110901|2011-01-10 12:30,10,15.9,15.9,15.9,15.9,4
20110901|2011-01-10 15:00,10,15.92,15.92,15.9,15.9,5
20110901|2011-01-10 15:30,10,15.9,15.9,15.9,15.9,3
20110901|2011-01-10 21:00,11,15.85,15.85,15.85,15.85,2
20110901|2011-01-11 09:00,11,15.82,15.83,15.82,15.83,6
20110901|2011-01-11 09:30,11,15.83,15.85,15.81,15.81,10
20110901|2011-01-11 10:00,11,15.81,15.81,15.81,15.81,5
20110901|2011-01-11 10:30,11,15.75,15.85,15.75,15.8,24
20110901|2011-01-11 11:00,11,15.85,15.85,15.85,15.85,5
20110901|2011-01-11 11:30,11,15.8,15.85,15.8,15.85,11
20110901|2011-01-11 12:30,11,15.85,15.9,15.85,15.9,6
20110901|2011-01-11 13:00,11,15.9,15.9,15.9,15.9,1
20110901|2011-01-11 14:30,11,15.85,15.88,15.85,15.88,6
20110901|2011-01-11 15:30,11,15.86,15.86,15.86,15.86,1
20110901|2011-01-11 18:30,12,15.93,15.94,15.93,15.94,2
20110901|2011-01-11 19:30,12,15.94,15.94,15.94,15.94,1
20110901|2011-01-12 07:30,12,15.95,15.95,15.95,15.95,2
20110901|2011-01-12 08:00,12,15.95,15.95,15.95,15.95,2
20110901|2011-01-12 08:30,12,15.95,15.96,15.95,15.96,2
20110901|2011-01-12 09:00,12,15.98,15.98,15.98,15.98,3
20110901|2011-01-12 10:00,12,15.96,15.96,15.96,15.96,3
20110901|2011-01-12 10:30,12,15.96,15.96,15.87,15.87,5
20110901|2011-01-12 11:30,12,15.89,15.89,15.89,15.89,1
20110901|2011-01-12 12:30,12,15.95,15.95,15.95,15.95,1
20110901|2011-01-12 14:30,12,15.93,15.93,15.93,15.93,1
20110901|2011-01-12 15:30,12,15.9,15.9,15.9,15.9,1
20110901|2011-01-13 09:00,13,15.97,15.97,15.97,15.97,7
20110901|2011-01-13 09:30,13,15.97,15.97,15.97,15.97,4
20110901|2011-01-13 10:30,13,15.98,15.98,15.98,15.98,2
20110901|2011-01-13 11:00,13,15.98,16,15.98,16,3
20110901|2011-01-13 12:30,13,16,16,16,16,12
20110901|2011-01-13 13:00,13,16,16,15.98,15.98,3
20110901|2011-01-13 14:00,13,16,16,16,16,4
20110901|2011-01-13 17:00,14,16.05,16.05,16.05,16.05,1
20110901|2011-01-14 08:00,14,16.05,16.05,16.05,16.05,4
20110901|2011-01-14 09:30,14,16.09,16.2,16.09,16.16,28
20110901|2011-01-14 10:00,14,16.16,16.16,16.12,16.12,2
20110901|2011-01-14 10:30,14,16.15,16.15,16.01,16.01,9
20110901|2011-01-14 11:00,14,16,16,16,16,5
20110901|2011-01-14 11:30,14,16.05,16.05,16.05,16.05,2
20110901|2011-01-14 12:00,14,16.18,16.18,16.15,16.15,4
20110901|2011-01-14 12:30,14,16.15,16.19,16.15,16.19,2
20110901|2011-01-17 17:00,18,16.2,16.2,16.2,16.2,1
20110901|2011-01-17 18:00,18,16.24,16.24,16.24,16.24,1
20110901|2011-01-18 07:30,18,16.2,16.2,16.2,16.2,4
20110901|2011-01-18 08:00,18,16.2,16.2,16.2,16.2,4
20110901|2011-01-18 08:30,18,16.2,16.2,16.2,16.2,1
20110901|2011-01-18 09:00,18,16.2,16.2,16.2,16.2,1
20110901|2011-01-18 09:30,18,16.3,16.3,16.2,16.2,8
20110901|2011-01-18 10:00,18,16.27,16.27,16.27,16.27,2
20110901|2011-01-18 10:30,18,16.27,16.27,16.26,16.26,11
20110901|2011-01-18 11:30,18,16.26,16.26,16.26,16.26,1
20110901|2011-01-18 12:00,18,16.27,16.27,16.27,16.27,2
20110901|2011-01-18 12:30,18,16.26,16.28,16.25,16.25,4
20110901|2011-01-18 13:00,18,16.25,16.25,16.25,16.25,2
20110901|2011-01-18 14:30,18,16.25,16.25,16.25,16.25,1
20110901|2011-01-18 19:00,19,16.3,16.3,16.3,16.3,1
20110901|2011-01-19 08:00,19,16.29,16.29,16.29,16.29,2
20110901|2011-01-19 08:30,19,16.3,16.3,16.3,16.3,2
20110901|2011-01-19 09:00,19,16.3,16.3,16.3,16.3,3
20110901|2011-01-19 09:30,19,16.23,16.23,16.23,16.23,5
20110901|2011-01-19 10:00,19,16.25,16.25,16.25,16.25,1
20110901|2011-01-19 10:30,19,16.25,16.33,16.25,16.33,9
20110901|2011-01-19 13:30,19,16.33,16.33,16.33,16.33,1
20110901|2011-01-19 14:00,19,16.23,16.23,16.23,16.23,1
20110901|2011-01-19 20:00,20,16.33,16.33,16.33,16.33,1
20110901|2011-01-20 07:30,20,16.23,16.23,16.23,16.23,2
20110901|2011-01-20 08:30,20,16.24,16.24,16.23,16.23,2
20110901|2011-01-20 09:00,20,16.23,16.23,16.19,16.19,9
20110901|2011-01-20 09:30,20,16.24,16.24,16.15,16.15,3
20110901|2011-01-20 10:00,20,16.2,16.23,16.2,16.23,9
20110901|2011-01-20 10:30,20,16.24,16.3,16.24,16.3,7
20110901|2011-01-20 11:00,20,16.22,16.22,16.2,16.2,3
20110901|2011-01-20 12:00,20,16.25,16.25,16.2,16.2,8
20110901|2011-01-20 12:30,20,16.21,16.21,16.21,16.21,1
20110901|2011-01-20 13:00,20,16.27,16.27,16.27,16.27,1
20110901|2011-01-20 13:30,20,16.25,16.25,16.25,16.25,1
20110901|2011-01-20 15:30,20,16.32,16.32,16.32,16.32,2
20110901|2011-01-20 17:30,21,16.35,16.4,16.35,16.4,6
20110901|2011-01-20 18:00,21,16.45,16.45,16.45,16.45,6
20110901|2011-01-20 18:30,21,16.35,16.35,16.35,16.35,1
20110901|2011-01-21 08:30,21,16.33,16.33,16.33,16.33,1
20110901|2011-01-21 09:00,21,16.27,16.33,16.27,16.31,3
20110901|2011-01-21 09:30,21,16.33,16.33,16.33,16.33,1
20110901|2011-01-21 10:00,21,16.35,16.45,16.35,16.43,14
20110901|2011-01-21 10:30,21,16.5,16.5,16.4,16.4,10
20110901|2011-01-21 11:00,21,16.48,16.55,16.48,16.55,9
20110901|2011-01-21 11:30,21,16.6,17.02,16.6,17.02,37
20110901|2011-01-21 12:00,21,16.89,16.89,16.75,16.76,8
20110901|2011-01-21 12:30,21,16.63,16.63,16.59,16.59,4
20110901|2011-01-21 13:00,21,16.55,16.55,16.53,16.53,4
20110901|2011-01-21 13:30,21,16.55,16.55,16.51,16.52,6
20110901|2011-01-23 17:30,24,16.32,16.32,16.32,16.32,1
20110901|2011-01-23 19:30,24,16.48,16.48,16.48,16.48,1
20110901|2011-01-24 07:00,24,16.54,16.54,16.54,16.54,1
20110901|2011-01-24 08:30,24,16.53,16.62,16.53,16.62,21
20110901|2011-01-24 09:00,24,16.69,16.7,16.56,16.7,19
20110901|2011-01-24 09:30,24,16.66,16.66,16.55,16.55,14
20110901|2011-01-24 10:00,24,16.55,16.62,16.55,16.61,8
20110901|2011-01-24 10:30,24,16.66,16.72,16.66,16.72,5
20110901|2011-01-24 11:00,24,16.75,16.99,16.75,16.99,12
20110901|2011-01-24 11:30,24,16.86,16.86,16.8,16.8,7
20110901|2011-01-24 12:00,24,16.79,16.95,16.79,16.95,25
20110901|2011-01-24 12:30,24,16.96,16.99,16.9,16.9,37
20110901|2011-01-24 13:00,24,16.9,16.9,16.9,16.9,10
20110901|2011-01-24 13:30,24,16.9,16.92,16.9,16.92,2
20110901|2011-01-24 14:30,24,16.94,16.94,16.92,16.92,2
20110901|2011-01-24 15:30,24,16.88,16.88,16.85,16.85,6
20110901|2011-01-24 17:00,25,16.89,16.89,16.89,16.89,1
20110901|2011-01-24 17:30,25,16.9,16.92,16.9,16.92,3
20110901|2011-01-24 18:30,25,16.91,16.91,16.91,16.91,1
20110901|2011-01-24 23:00,25,16.91,16.91,16.91,16.91,1
20110901|2011-01-25 00:30,25,16.91,16.91,16.91,16.91,1
20110901|2011-01-25 05:00,25,16.9,16.9,16.9,16.9,1
20110901|2011-01-25 07:00,25,16.91,16.98,16.91,16.98,5
20110901|2011-01-25 07:30,25,16.98,16.98,16.98,16.98,1
20110901|2011-01-25 08:00,25,17,17,17,17,1
20110901|2011-01-25 08:30,25,16.91,16.91,16.91,16.91,3
20110901|2011-01-25 09:00,25,16.91,16.91,16.91,16.91,1
20110901|2011-01-25 09:30,25,16.97,16.97,16.97,16.97,1
20110901|2011-01-25 10:30,25,16.91,16.97,16.91,16.91,11
20110901|2011-01-25 11:00,25,16.91,16.97,16.91,16.97,19
20110901|2011-01-25 11:30,25,16.91,16.91,16.91,16.91,4
20110901|2011-01-25 12:00,25,16.91,16.95,16.91,16.95,4
20110901|2011-01-25 12:30,25,16.92,16.92,16.91,16.91,6
20110901|2011-01-25 13:00,25,16.83,16.84,16.8,16.8,5
20110901|2011-01-25 13:30,25,16.8,16.8,16.65,16.65,16
20110901|2011-01-25 14:00,25,16.7,16.7,16.7,16.7,3
20110901|2011-01-25 14:30,25,16.7,16.7,16.7,16.7,3
20110901|2011-01-25 15:00,25,16.81,16.81,16.7,16.7,3
20110901|2011-01-25 20:00,26,16.75,16.75,16.75,16.75,1
20110901|2011-01-26 07:30,26,16.9,16.9,16.9,16.9,1
20110901|2011-01-26 08:00,26,16.9,16.9,16.86,16.86,6
20110901|2011-01-26 08:30,26,16.88,16.9,16.86,16.9,6
20110901|2011-01-26 09:00,26,16.9,16.92,16.9,16.91,4
20110901|2011-01-26 09:30,26,16.85,16.85,16.85,16.85,1
20110901|2011-01-26 10:00,26,16.85,16.89,16.85,16.85,8
20110901|2011-01-26 10:30,26,16.85,16.89,16.85,16.89,2
20110901|2011-01-26 11:00,26,16.89,16.89,16.85,16.85,4
20110901|2011-01-26 11:30,26,16.9,16.9,16.9,16.9,17
20110901|2011-01-26 12:00,26,16.9,16.9,16.9,16.9,6
20110901|2011-01-26 12:30,26,16.9,16.9,16.9,16.9,3
20110901|2011-01-26 13:00,26,16.87,16.87,16.85,16.85,7
20110901|2011-01-26 14:30,26,16.85,16.85,16.85,16.85,1
20110901|2011-01-26 15:00,26,16.86,16.86,16.85,16.85,5
20110901|2011-01-26 15:30,26,16.85,16.85,16.85,16.85,2
20110901|2011-01-26 17:30,27,16.81,16.81,16.81,16.81,2
20110901|2011-01-26 18:30,27,16.88,16.89,16.88,16.89,2
20110901|2011-01-27 09:00,27,16.81,16.81,16.81,16.81,1
20110901|2011-01-27 09:30,27,16.8,16.8,16.8,16.8,1
20110901|2011-01-27 10:30,27,16.72,16.78,16.72,16.78,2
20110901|2011-01-27 11:30,27,16.73,16.73,16.73,16.73,1
20110901|2011-01-27 12:00,27,16.7,16.7,16.66,16.66,8
20110901|2011-01-27 12:30,27,16.62,16.62,16.6,16.62,4
20110901|2011-01-27 13:00,27,16.65,16.65,16.65,16.65,1
20110901|2011-01-27 13:30,27,16.65,16.65,16.65,16.65,2
20110901|2011-01-27 14:00,27,16.65,16.65,16.65,16.65,1
20110901|2011-01-27 14:30,27,16.67,16.67,16.66,16.66,6
20110901|2011-01-28 07:00,28,16.58,16.58,16.58,16.58,2
20110901|2011-01-28 08:00,28,16.57,16.57,16.57,16.57,1
20110901|2011-01-28 08:30,28,16.57,16.57,16.57,16.57,1
20110901|2011-01-28 09:30,28,16.52,16.52,16.5,16.52,5
20110901|2011-01-28 10:00,28,16.52,16.55,16.52,16.55,4
20110901|2011-01-28 10:30,28,16.52,16.52,16.52,16.52,2
20110901|2011-01-28 11:00,28,16.48,16.48,16.48,16.48,3
20110901|2011-01-28 12:00,28,16.49,16.5,16.45,16.45,5
20110901|2011-01-28 13:00,28,16.4,16.4,16.4,16.4,1
20110901|2011-01-30 17:30,31,16.45,16.45,16.45,16.45,1
20110901|2011-01-30 22:00,31,16.45,16.45,16.45,16.45,1
20110901|2011-01-31 07:00,31,16.45,16.45,16.45,16.45,1
20110901|2011-01-31 09:00,31,16.48,16.48,16.48,16.48,1
20110901|2011-01-31 09:30,31,16.48,16.5,16.48,16.5,8
20110901|2011-01-31 10:00,31,16.49,16.49,16.48,16.48,2
20110901|2011-01-31 10:30,31,16.5,16.5,16.5,16.5,3
20110901|2011-01-31 11:00,31,16.5,16.5,16.5,16.5,10
20110901|2011-01-31 11:30,31,16.57,16.65,16.57,16.65,16
20110901|2011-01-31 12:30,31,16.61,16.68,16.61,16.68,4
20110901|2011-01-31 13:00,31,16.74,16.74,16.74,16.74,4
20110901|2011-01-31 13:30,31,16.67,16.72,16.66,16.72,3
20110901|2011-01-31 14:00,31,16.72,16.73,16.72,16.73,2
20110901|2011-01-31 14:30,31,16.73,16.73,16.73,16.73,1
20110901|2011-01-31 15:00,31,16.73,16.73,16.73,16.73,4
20110901|2011-01-31 17:00,1,16.75,16.75,16.69,16.69,2
20110901|2011-01-31 22:00,1,16.7,16.7,16.7,16.7,1
20110901|2011-02-01 08:00,1,16.7,16.7,16.7,16.7,5
20110901|2011-02-01 08:30,1,16.7,16.82,16.7,16.82,5
20110901|2011-02-01 09:00,1,16.82,16.82,16.82,16.82,4
20110901|2011-02-01 09:30,1,16.8,16.8,16.8,16.8,2
20110901|2011-02-01 10:00,1,16.8,16.82,16.78,16.82,10
20110901|2011-02-01 10:30,1,16.82,16.82,16.8,16.82,46
20110901|2011-02-01 11:00,1,16.66,16.82,16.65,16.73,14
20110901|2011-02-01 11:30,1,16.72,16.72,16.69,16.71,8
20110901|2011-02-01 12:00,1,16.7,16.81,16.7,16.81,9
20110901|2011-02-01 12:30,1,16.8,16.88,16.8,16.88,2
20110901|2011-02-01 13:30,1,16.77,16.77,16.77,16.77,2
20110901|2011-02-01 17:00,2,16.8,16.8,16.8,16.8,3
20110901|2011-02-02 07:30,2,16.76,16.76,16.76,16.76,1
20110901|2011-02-02 08:00,2,16.71,16.71,16.65,16.65,2
20110901|2011-02-02 09:00,2,16.71,16.76,16.71,16.76,5
20110901|2011-02-02 09:30,2,16.68,16.7,16.65,16.7,5
20110901|2011-02-02 10:30,2,16.69,16.72,16.66,16.66,5
20110901|2011-02-02 11:00,2,16.66,16.66,16.65,16.65,2
20110901|2011-02-02 11:30,2,16.63,16.63,16.61,16.61,2
20110901|2011-02-02 12:00,2,16.63,16.66,16.6,16.6,9
20110901|2011-02-02 12:30,2,16.59,16.68,16.59,16.68,7
20110901|2011-02-02 13:00,2,16.7,16.7,16.7,16.7,1
20110901|2011-02-02 14:30,2,16.69,16.69,16.69,16.69,1
20110901|2011-02-02 19:00,3,16.74,16.74,16.74,16.74,1
20110901|2011-02-03 08:00,3,16.62,16.62,16.62,16.62,1
20110901|2011-02-03 10:00,3,16.69,16.69,16.65,16.68,4
20110901|2011-02-03 10:30,3,16.7,16.8,16.7,16.8,7
20110901|2011-02-03 13:00,3,16.78,16.79,16.78,16.79,3
20110901|2011-02-03 13:30,3,16.72,16.72,16.72,16.72,1
20110901|2011-02-03 17:30,4,16.77,16.79,16.77,16.79,3
20110901|2011-02-04 07:30,4,16.71,16.73,16.71,16.73,2
20110901|2011-02-04 08:30,4,16.7,16.7,16.7,16.7,1
20110901|2011-02-04 09:30,4,16.69,16.69,16.69,16.69,1
20110901|2011-02-04 10:00,4,16.72,16.74,16.72,16.74,2
20110901|2011-02-04 10:30,4,16.79,16.79,16.79,16.79,1
20110901|2011-02-04 11:00,4,16.74,16.76,16.74,16.76,4
20110901|2011-02-04 13:00,4,16.79,16.79,16.79,16.79,2
20110901|2011-02-06 17:30,7,16.77,16.77,16.77,16.77,1
20110901|2011-02-06 19:30,7,16.77,16.77,16.77,16.77,1
20110901|2011-02-07 09:00,7,16.78,16.79,16.78,16.79,4
20110901|2011-02-07 09:30,7,16.79,16.8,16.79,16.8,7
20110901|2011-02-07 10:00,7,16.8,16.82,16.8,16.82,6
20110901|2011-02-07 10:30,7,16.81,16.81,16.8,16.8,2
20110901|2011-02-07 11:30,7,16.8,16.83,16.8,16.83,2
20110901|2011-02-07 12:00,7,16.83,16.83,16.78,16.78,4
20110901|2011-02-07 13:00,7,16.8,16.8,16.8,16.8,1
20110901|2011-02-07 13:30,7,16.71,16.76,16.71,16.76,2
20110901|2011-02-08 08:00,8,16.8,16.8,16.8,16.8,1
20110901|2011-02-08 10:30,8,16.8,16.8,16.8,16.8,1
20110901|2011-02-08 11:00,8,16.84,16.85,16.84,16.85,2
20110901|2011-02-08 11:30,8,16.8,16.8,16.8,16.8,4
20110901|2011-02-08 12:00,8,16.8,16.8,16.8,16.8,2
20110901|2011-02-08 13:00,8,16.79,16.87,16.79,16.8,5
20110901|2011-02-08 20:30,9,16.85,16.85,16.85,16.85,2
20110901|2011-02-09 08:00,9,16.8,16.8,16.8,16.8,3
20110901|2011-02-09 08:30,9,16.9,16.9,16.9,16.9,5
20110901|2011-02-09 09:30,9,16.88,16.88,16.81,16.82,3
20110901|2011-02-09 10:00,9,16.83,16.83,16.8,16.8,13
20110901|2011-02-09 10:30,9,16.82,16.84,16.82,16.84,2
20110901|2011-02-09 12:00,9,16.8,16.84,16.8,16.82,9
20110901|2011-02-09 12:30,9,16.81,16.81,16.81,16.81,1
20110901|2011-02-09 13:00,9,16.83,16.86,16.83,16.86,7
20110901|2011-02-09 14:30,9,16.86,16.86,16.86,16.86,3
20110901|2011-02-10 08:00,10,16.89,16.89,16.89,16.89,5
20110901|2011-02-10 09:30,10,16.83,16.83,16.83,16.83,2
20110901|2011-02-10 10:00,10,16.82,16.83,16.8,16.8,11
20110901|2011-02-10 11:00,10,16.85,16.92,16.85,16.92,2
20110901|2011-02-10 12:00,10,16.87,16.87,16.87,16.87,2
20110901|2011-02-10 12:30,10,16.84,16.84,16.83,16.83,3
20110901|2011-02-10 13:00,10,16.87,16.87,16.87,16.87,2
20110901|2011-02-10 13:30,10,16.92,16.92,16.88,16.88,2
20110901|2011-02-10 17:00,11,16.9,16.95,16.87,16.95,8
20110901|2011-02-11 06:00,11,16.89,16.89,16.89,16.89,1
20110901|2011-02-11 07:00,11,16.93,16.93,16.93,16.93,1
20110901|2011-02-11 07:30,11,16.95,16.95,16.95,16.95,19
20110901|2011-02-11 08:30,11,16.99,16.99,16.99,16.99,3
20110901|2011-02-11 09:00,11,16.99,17.05,16.99,17.04,21
20110901|2011-02-11 09:30,11,17.04,17.04,17.04,17.04,1
20110901|2011-02-11 10:00,11,16.95,17,16.95,17,3
20110901|2011-02-11 10:30,11,17.02,17.02,17,17,10
20110901|2011-02-11 12:00,11,17,17.03,17,17,4
20110901|2011-02-11 12:30,11,17.03,17.05,17.03,17.05,3
20110901|2011-02-11 13:00,11,17.07,17.07,17.07,17.07,1
20110901|2011-02-11 13:30,11,17.07,17.07,17.07,17.07,2
20110901|2011-02-13 18:30,14,17.08,17.1,17.08,17.1,16
20110901|2011-02-13 21:00,14,17.12,17.12,17.12,17.12,1
20110901|2011-02-14 06:00,14,17.09,17.09,17.09,17.09,1
20110901|2011-02-14 07:00,14,17.1,17.1,17.1,17.1,6
20110901|2011-02-14 07:30,14,17.17,17.2,17.17,17.2,18
20110901|2011-02-14 08:00,14,17.2,17.2,17.11,17.11,4
20110901|2011-02-14 08:30,14,17.24,17.24,17.24,17.24,3
20110901|2011-02-14 09:00,14,17.2,17.2,17.2,17.2,7
20110901|2011-02-14 09:30,14,17.21,17.21,17.21,17.21,1
20110901|2011-02-14 10:00,14,17.19,17.2,17.19,17.2,18
20110901|2011-02-14 10:30,14,17.2,17.2,17.18,17.18,7
20110901|2011-02-14 11:00,14,17.21,17.23,17.21,17.23,2
20110901|2011-02-14 11:30,14,17.23,17.25,17.23,17.25,9
20110901|2011-02-14 12:00,14,17.29,17.3,17.29,17.3,4
20110901|2011-02-14 12:30,14,17.3,17.31,17.3,17.31,2
20110901|2011-02-14 13:00,14,17.35,17.35,17.35,17.35,2
20110901|2011-02-14 13:30,14,17.31,17.31,17.3,17.3,5
20110901|2011-02-15 07:00,15,17.27,17.27,17.27,17.27,1
20110901|2011-02-15 08:00,15,17.3,17.3,17.3,17.3,4
20110901|2011-02-15 09:00,15,17.3,17.3,17.3,17.3,1
20110901|2011-02-15 09:30,15,17.33,17.33,17.33,17.33,18
20110901|2011-02-15 10:00,15,17.34,17.34,17.34,17.34,5
20110901|2011-02-15 10:30,15,17.35,17.35,17.33,17.33,8
20110901|2011-02-15 11:00,15,17.33,17.33,17.33,17.33,2
20110901|2011-02-15 11:30,15,17.33,17.34,17.33,17.34,2
20110901|2011-02-15 12:00,15,17.35,17.35,17.35,17.35,2
20110901|2011-02-15 12:30,15,17.35,17.35,17.33,17.33,6
20110901|2011-02-15 13:00,15,17.35,17.35,17.33,17.33,13
20110901|2011-02-15 13:30,15,17.33,17.33,17.33,17.33,5
20110901|2011-02-15 14:00,15,17.33,17.33,17.33,17.33,1
20110901|2011-02-15 14:30,15,17.33,17.33,17.33,17.33,1
20110901|2011-02-15 15:00,15,17.35,17.35,17.35,17.35,1
20110901|2011-02-15 15:30,15,17.32,17.32,17.3,17.3,6
20110901|2011-02-16 09:00,16,17.39,17.4,17.39,17.4,3
20110901|2011-02-16 09:30,16,17.45,17.45,17.43,17.44,12
20110901|2011-02-16 10:00,16,17.43,17.44,17.43,17.43,6
20110901|2011-02-16 10:30,16,17.45,17.45,17.43,17.43,7
20110901|2011-02-16 11:30,16,17.43,17.43,17.43,17.43,2
20110901|2011-02-16 12:30,16,17.43,17.43,17.43,17.43,2
20110901|2011-02-17 07:30,17,17.5,17.5,17.5,17.5,5
20110901|2011-02-17 09:00,17,17.43,17.43,17.42,17.43,3
20110901|2011-02-17 09:30,17,17.4,17.43,17.35,17.43,9
20110901|2011-02-17 10:00,17,17.43,17.47,17.29,17.43,19
20110901|2011-02-17 10:30,17,17.35,17.48,17.32,17.48,18
20110901|2011-02-17 11:30,17,17.47,17.6,17.47,17.6,8
20110901|2011-02-17 12:00,17,17.53,17.53,17.53,17.53,1
20110901|2011-02-17 12:30,17,17.48,17.48,17.48,17.48,1
20110901|2011-02-17 13:00,17,17.48,17.48,17.42,17.42,11
20110901|2011-02-17 14:00,17,17.33,17.33,17.32,17.32,3
20110901|2011-02-18 09:00,18,17.36,17.36,17.36,17.36,2
20110901|2011-02-18 09:30,18,17.32,17.38,17.27,17.27,10
20110901|2011-02-18 10:00,18,17.27,17.4,17.27,17.4,4
20110901|2011-02-18 10:30,18,17.33,17.35,17.33,17.35,3
20110901|2011-02-18 11:00,18,17.33,17.33,17.33,17.33,14
20110901|2011-02-18 11:30,18,17.33,17.33,17.33,17.33,14
20110901|2011-02-18 12:30,18,17.33,17.33,17.33,17.33,26
20110901|2011-02-18 13:00,18,17.34,17.37,17.34,17.37,42
20110901|2011-02-18 13:30,18,17.37,17.37,17.37,17.37,6
20110901|2011-02-21 17:00,22,17.44,17.48,17.44,17.48,3
20110901|2011-02-21 18:30,22,17.45,17.45,17.45,17.45,1
20110901|2011-02-22 07:00,22,17.48,17.48,17.48,17.48,1
20110901|2011-02-22 08:30,22,17.43,17.43,17.43,17.43,3
20110901|2011-02-22 09:00,22,17.41,17.41,17.39,17.39,4
20110901|2011-02-22 09:30,22,17.39,17.39,17.34,17.34,9
20110901|2011-02-22 10:00,22,17.31,17.34,17.3,17.31,72
20110901|2011-02-22 10:30,22,17.32,17.33,17.24,17.33,10
20110901|2011-02-22 11:00,22,17.31,17.32,17.31,17.32,5
20110901|2011-02-22 11:30,22,17.27,17.27,17.21,17.21,2
20110901|2011-02-22 12:00,22,17.22,17.22,17.15,17.15,12
20110901|2011-02-22 12:30,22,17.2,17.24,17.2,17.24,2
20110901|2011-02-22 13:00,22,17.25,17.33,17.25,17.33,5
20110901|2011-02-22 14:30,22,17.31,17.31,17.31,17.31,5
20110901|2011-02-22 15:00,22,17.31,17.31,17.31,17.31,2
20110901|2011-02-22 15:30,22,17.31,17.34,17.31,17.34,3
20110901|2011-02-22 21:00,23,17.23,17.23,17.23,17.23,2
20110901|2011-02-23 08:30,23,17.23,17.23,17.23,17.23,5
20110901|2011-02-23 09:00,23,17.35,17.35,17.35,17.35,9
20110901|2011-02-23 10:00,23,17.27,17.27,17.27,17.27,5
20110901|2011-02-23 10:30,23,17.32,17.34,17.22,17.22,13
20110901|2011-02-23 11:00,23,17.24,17.24,17.2,17.2,58
20110901|2011-02-23 11:30,23,17.2,17.2,17.12,17.2,24
20110901|2011-02-23 12:00,23,17.22,17.22,17.2,17.2,7
20110901|2011-02-23 12:30,23,17.2,17.2,17.2,17.2,1
20110901|2011-02-23 13:00,23,17.17,17.17,17.14,17.15,9
20110901|2011-02-23 13:30,23,17.14,17.14,17.14,17.14,1
20110901|2011-02-23 17:00,24,17.14,17.14,17.14,17.14,1
20110901|2011-02-24 08:30,24,17.14,17.14,17.14,17.14,1
20110901|2011-02-24 09:00,24,17.12,17.12,17.12,17.12,12
20110901|2011-02-24 09:30,24,17.12,17.12,17.12,17.12,3
20110901|2011-02-24 10:00,24,17.1,17.1,17.1,17.1,12
20110901|2011-02-24 10:30,24,17.1,17.14,17.1,17.14,10
20110901|2011-02-24 11:30,24,17.1,17.1,17.1,17.1,1
20110901|2011-02-24 12:00,24,17.1,17.1,17.04,17.06,28
20110901|2011-02-24 12:30,24,17.06,17.06,17.01,17.02,7
20110901|2011-02-24 13:00,24,17.01,17.01,16.95,16.95,20
20110901|2011-02-24 13:30,24,16.95,17,16.95,17,5
20110901|2011-02-24 14:30,24,16.96,16.96,16.96,16.96,1
20110901|2011-02-24 15:00,24,17.08,17.08,17.08,17.08,1
20110901|2011-02-25 09:00,25,17.08,17.08,17.08,17.08,4
20110901|2011-02-25 09:30,25,17.08,17.1,17.06,17.1,11
20110901|2011-02-25 10:00,25,17.04,17.04,17.04,17.04,2
20110901|2011-02-25 10:30,25,17.09,17.11,17.09,17.1,17
20110901|2011-02-25 11:00,25,17.05,17.05,17.05,17.05,3
20110901|2011-02-25 11:30,25,17.04,17.04,17.03,17.04,19
20110901|2011-02-25 12:00,25,17.04,17.04,17.04,17.04,14
20110901|2011-02-25 12:30,25,17.04,17.04,17.04,17.04,5
20110901|2011-02-27 17:00,28,17.04,17.04,17.04,17.04,1
20110901|2011-02-27 18:30,28,17.04,17.04,17.04,17.04,2
20110901|2011-02-27 22:00,28,17.04,17.04,17.04,17.04,1
20110901|2011-02-28 08:00,28,17.04,17.04,17.04,17.04,1
20110901|2011-02-28 09:00,28,17.04,17.05,17.04,17.05,4
20110901|2011-02-28 09:30,28,17.05,17.1,17.05,17.1,10
20110901|2011-02-28 10:00,28,17.1,17.1,17.1,17.1,1
20110901|2011-02-28 10:30,28,17.09,17.09,17.09,17.09,3
20110901|2011-02-28 11:30,28,17.06,17.06,17.06,17.06,2
20110901|2011-02-28 12:00,28,17.04,17.04,17.03,17.04,6
20110901|2011-03-01 10:30,1,17.1,17.1,17.1,17.1,3
20110901|2011-03-01 11:30,1,17.12,17.12,17.12,17.12,1
20110901|2011-03-01 12:30,1,17.12,17.12,17.1,17.1,7
20110901|2011-03-01 13:00,1,17.1,17.13,17.1,17.13,3
20110901|2011-03-01 13:30,1,17.1,17.1,17.1,17.1,5
20110901|2011-03-01 14:00,1,17.1,17.1,17.1,17.1,1
20110901|2011-03-01 15:00,1,17.13,17.13,17.13,17.13,1
20110901|2011-03-01 15:30,1,17.15,17.15,17.15,17.15,1
20110901|2011-03-02 09:30,2,17.11,17.11,17.11,17.11,5
20110901|2011-03-02 10:00,2,17.15,17.15,17.11,17.11,3
20110901|2011-03-02 10:30,2,17.11,17.11,17.11,17.11,2
20110901|2011-03-02 11:30,2,17.1,17.1,17.1,17.1,7
20110901|2011-03-02 12:00,2,17.05,17.05,17.05,17.05,5
20110901|2011-03-02 12:30,2,17.02,17.02,17.02,17.02,3
20110901|2011-03-02 14:00,2,17.02,17.02,17.02,17.02,11
20110901|2011-03-03 09:00,3,17.02,17.02,17.02,17.02,1
20110901|2011-03-03 09:30,3,17.05,17.07,17.05,17.07,6
20110901|2011-03-03 10:30,3,17.12,17.15,17.12,17.15,4
20110901|2011-03-03 11:00,3,17.12,17.12,17.12,17.12,1
20110901|2011-03-03 11:30,3,17.15,17.15,17.15,17.15,1
20110901|2011-03-03 12:00,3,17.15,17.15,17.08,17.14,5
20110901|2011-03-03 12:30,3,17.15,17.15,17.13,17.13,4
20110901|2011-03-03 13:00,3,17.14,17.14,17.14,17.14,2
20110901|2011-03-03 17:00,4,17.15,17.15,17.15,17.15,1
20110901|2011-03-03 20:00,4,17.16,17.16,17.16,17.16,1
20110901|2011-03-03 22:30,4,17.15,17.15,17.15,17.15,1
20110901|2011-03-04 07:30,4,17.15,17.15,17.15,17.15,3
20110901|2011-03-04 09:00,4,17.15,17.15,17.15,17.15,4
20110901|2011-03-04 09:30,4,17.17,17.17,17.17,17.17,1
20110901|2011-03-04 10:00,4,17.18,17.18,17.18,17.18,2
20110901|2011-03-04 13:00,4,17.11,17.11,17.11,17.11,1
20110901|2011-03-07 08:00,7,17.12,17.15,17.12,17.15,3
20110901|2011-03-07 08:30,7,17.18,17.18,17.18,17.18,2
20110901|2011-03-07 09:00,7,17.16,17.2,17.16,17.2,3
20110901|2011-03-07 10:30,7,17.15,17.17,17.15,17.15,10
20110901|2011-03-07 11:00,7,17.2,17.2,17.2,17.2,11
20110901|2011-03-07 14:00,7,17.16,17.16,17.15,17.15,16
20110901|2011-03-07 22:30,8,17.15,17.15,17.15,17.15,17
20110901|2011-03-08 09:30,8,17.15,17.15,17.15,17.15,2
20110901|2011-03-08 10:00,8,17.15,17.15,17.15,17.15,1
20110901|2011-03-08 10:30,8,17.15,17.15,17.1,17.1,9
20110901|2011-03-08 11:00,8,17.09,17.09,17.09,17.09,1
20110901|2011-03-08 11:30,8,17.15,17.18,17.15,17.17,19
20110901|2011-03-08 12:00,8,17.15,17.15,17.15,17.15,10
20110901|2011-03-08 13:00,8,17.11,17.11,17.11,17.11,1
20110901|2011-03-08 14:30,8,17.1,17.1,17.1,17.1,5
20110901|2011-03-08 15:00,8,17.1,17.1,17.1,17.1,2
20110901|2011-03-08 15:30,8,17.08,17.08,17.08,17.08,1
20110901|2011-03-09 07:30,9,17.05,17.05,17.05,17.05,5
20110901|2011-03-09 08:30,9,17.08,17.08,17.08,17.08,5
20110901|2011-03-09 09:00,9,17.1,17.1,17.08,17.1,6
20110901|2011-03-09 09:30,9,17.04,17.08,17.04,17.08,22
20110901|2011-03-09 10:00,9,17.1,17.1,17.1,17.1,1
20110901|2011-03-09 10:30,9,17.14,17.15,17.14,17.15,9
20110901|2011-03-09 11:00,9,17.15,17.15,17.15,17.15,3
20110901|2011-03-09 12:00,9,17.11,17.15,17.11,17.15,11
20110901|2011-03-09 12:30,9,17.15,17.15,17.15,17.15,2
20110901|2011-03-09 15:30,9,17.15,17.15,17.15,17.15,2
20110901|2011-03-10 08:00,10,17.15,17.15,17.15,17.15,6
20110901|2011-03-10 08:30,10,17.15,17.15,17.15,17.15,4
20110901|2011-03-10 09:00,10,17.15,17.15,17.15,17.15,14
20110901|2011-03-10 09:30,10,17.15,17.15,17.15,17.15,15
20110901|2011-03-10 10:00,10,17.15,17.15,17.15,17.15,10
20110901|2011-03-10 10:30,10,17.15,17.2,17.12,17.12,22
20110901|2011-03-10 11:00,10,17.13,17.13,17.13,17.13,1
20110901|2011-03-10 12:00,10,17.19,17.25,17.19,17.25,4
20110901|2011-03-10 12:30,10,17.18,17.18,17.18,17.18,2
20110901|2011-03-10 13:00,10,17.25,17.25,17.25,17.25,7
20110901|2011-03-10 13:30,10,17.25,17.25,17.25,17.25,10
20110901|2011-03-10 17:00,11,17.25,17.25,17.25,17.25,2
20110901|2011-03-10 23:00,11,17.23,17.23,17.22,17.23,12
20110901|2011-03-11 07:00,11,17.25,17.25,17.25,17.25,5
20110901|2011-03-11 09:30,11,17.21,17.25,17.21,17.22,11
20110901|2011-03-11 10:00,11,17.22,17.23,17.18,17.2,16
20110901|2011-03-11 10:30,11,17.19,17.19,17.18,17.18,10
20110901|2011-03-11 11:00,11,17.15,17.15,17.06,17.06,8
20110901|2011-03-11 11:30,11,17.06,17.06,17.05,17.05,6
20110901|2011-03-11 12:00,11,17.02,17.02,17,17,2
20110901|2011-03-11 12:30,11,17.01,17.08,17.01,17.08,4
20110901|2011-03-11 13:00,11,17.14,17.2,17.14,17.2,7
20110901|2011-03-11 13:30,11,17.15,17.15,17.15,17.15,1
20110901|2011-03-14 08:30,14,17.15,17.15,17.15,17.15,5
20110901|2011-03-14 09:00,14,17.15,17.19,17.15,17.19,14
20110901|2011-03-14 10:00,14,17.15,17.15,17.15,17.15,12
20110901|2011-03-14 10:30,14,17.06,17.06,16.95,16.98,16
20110901|2011-03-14 11:00,14,16.95,16.95,16.77,16.82,21
20110901|2011-03-14 11:30,14,16.86,16.97,16.86,16.97,5
20110901|2011-03-14 12:00,14,16.95,17,16.95,17,2
20110901|2011-03-14 12:30,14,17.04,17.1,17.04,17.1,2
20110901|2011-03-14 13:00,14,17.1,17.15,17.1,17.15,13
20110901|2011-03-14 13:30,14,17.1,17.1,17.1,17.1,5
20110901|2011-03-14 14:00,14,17.1,17.1,17.1,17.1,4
20110901|2011-03-14 15:30,14,17.11,17.11,17.11,17.11,1
20110901|2011-03-14 21:00,15,17.1,17.1,17.1,17.1,1
20110901|2011-03-14 21:30,15,17.1,17.1,17.1,17.1,30
20110901|2011-03-14 23:00,15,17.07,17.07,16.87,16.87,13
20110901|2011-03-15 06:30,15,16.92,16.92,16.92,16.92,1
20110901|2011-03-15 07:00,15,16.88,16.88,16.75,16.75,16
20110901|2011-03-15 07:30,15,16.92,16.92,16.8,16.8,26
20110901|2011-03-15 08:00,15,16.93,16.93,16.93,16.93,1
20110901|2011-03-15 08:30,15,16.81,16.81,16.8,16.8,6
20110901|2011-03-15 09:00,15,16.78,16.78,16.78,16.78,2
20110901|2011-03-15 09:30,15,16.8,16.8,16.8,16.8,1
20110901|2011-03-15 10:00,15,16.85,16.85,16.75,16.75,17
20110901|2011-03-15 10:30,15,16.77,16.95,16.77,16.95,15
20110901|2011-03-15 11:00,15,17,17.02,16.97,17.02,13
20110901|2011-03-15 11:30,15,16.9,16.95,16.9,16.95,2
20110901|2011-03-15 12:30,15,16.95,16.95,16.95,16.95,1
20110901|2011-03-15 13:00,15,16.93,16.93,16.93,16.93,1
20110901|2011-03-15 13:30,15,16.95,16.95,16.95,16.95,11
20110901|2011-03-15 14:00,15,16.98,17,16.98,16.98,17
20110901|2011-03-16 09:00,16,16.92,16.92,16.92,16.92,1
20110901|2011-03-16 09:30,16,16.95,16.95,16.95,16.95,1
20110901|2011-03-16 10:00,16,16.96,16.96,16.95,16.95,3
20110901|2011-03-16 10:30,16,16.93,16.93,16.91,16.93,5
20110901|2011-03-16 11:00,16,16.96,16.98,16.96,16.98,3
20110901|2011-03-16 12:00,16,16.93,16.93,16.91,16.91,4
20110901|2011-03-16 12:30,16,16.9,16.9,16.8,16.9,6
20110901|2011-03-16 13:00,16,16.9,16.9,16.84,16.84,2
20110901|2011-03-16 17:00,17,16.9,16.9,16.9,16.9,1
20110901|2011-03-16 21:00,17,16.85,16.87,16.85,16.87,2
20110901|2011-03-17 07:00,17,16.85,16.85,16.85,16.85,4
20110901|2011-03-17 07:30,17,16.85,16.85,16.85,16.85,1
20110901|2011-03-17 08:30,17,16.82,16.82,16.82,16.82,1
20110901|2011-03-17 09:00,17,16.81,16.81,16.81,16.81,1
20110901|2011-03-17 09:30,17,16.81,16.83,16.81,16.83,2
20110901|2011-03-17 10:30,17,16.85,16.85,16.85,16.85,5
20110901|2011-03-17 11:00,17,16.89,17,16.89,17,10
20110901|2011-03-17 11:30,17,17.06,17.1,17.06,17.1,20
20110901|2011-03-17 12:00,17,17.1,17.13,17.09,17.13,15
20110901|2011-03-17 12:30,17,17.15,17.15,17.15,17.15,4
20110901|2011-03-17 13:00,17,17.15,17.15,17.15,17.15,2
20110901|2011-03-17 14:00,17,17.15,17.15,17.15,17.15,5
20110901|2011-03-18 09:00,18,17.2,17.22,17.2,17.22,3
20110901|2011-03-18 09:30,18,17.21,17.27,17.21,17.27,12
20110901|2011-03-18 10:00,18,17.3,17.3,17.25,17.25,4
20110901|2011-03-18 10:30,18,17.3,17.3,17.25,17.25,6
20110901|2011-03-18 11:00,18,17.3,17.3,17.3,17.3,2
20110901|2011-03-18 11:30,18,17.3,17.3,17.3,17.3,2
20110901|2011-03-18 12:00,18,17.3,17.35,17.3,17.35,2
20110901|2011-03-18 12:30,18,17.27,17.29,17.26,17.29,8
20110901|2011-03-18 13:00,18,17.3,17.3,17.3,17.3,1
20110901|2011-03-21 09:00,21,17.23,17.23,17.22,17.22,2
20110901|2011-03-21 09:30,21,17.17,17.21,17.15,17.21,18
20110901|2011-03-21 10:30,21,17.24,17.28,17.24,17.28,3
20110901|2011-03-21 12:00,21,17.35,17.35,17.35,17.35,3
20110901|2011-03-21 12:30,21,17.3,17.3,17.3,17.3,1
20110901|2011-03-21 14:30,21,17.31,17.31,17.31,17.31,1
20110901|2011-03-21 15:00,21,17.35,17.35,17.35,17.35,2
20110901|2011-03-22 08:00,22,17.27,17.27,17.27,17.27,1
20110901|2011-03-22 08:30,22,17.27,17.27,17.27,17.27,1
20110901|2011-03-22 09:00,22,17.33,17.33,17.33,17.33,10
20110901|2011-03-22 09:30,22,17.3,17.33,17.3,17.33,7
20110901|2011-03-22 10:00,22,17.33,17.35,17.33,17.33,9
20110901|2011-03-22 10:30,22,17.4,17.43,17.31,17.35,13
20110901|2011-03-22 11:30,22,17.35,17.38,17.35,17.38,2
20110901|2011-03-22 12:30,22,17.4,17.4,17.4,17.4,2
20110901|2011-03-22 13:30,22,17.4,17.4,17.4,17.4,7
20110901|2011-03-22 14:00,22,17.4,17.4,17.4,17.4,1
20110901|2011-03-22 14:30,22,17.43,17.45,17.43,17.45,8
20110901|2011-03-22 15:00,22,17.47,17.48,17.47,17.48,4
20110901|2011-03-22 17:30,23,17.37,17.37,17.37,17.37,1
20110901|2011-03-23 09:30,23,17.4,17.5,17.4,17.49,18
20110901|2011-03-23 10:00,23,17.5,17.5,17.45,17.45,14
20110901|2011-03-23 10:30,23,17.47,17.47,17.47,17.47,4
20110901|2011-03-23 11:00,23,17.47,17.5,17.4,17.5,15
20110901|2011-03-23 11:30,23,17.43,17.48,17.43,17.48,3
20110901|2011-03-23 12:30,23,17.45,17.45,17.45,17.45,1
20110901|2011-03-23 13:00,23,17.49,17.5,17.49,17.5,2
20110901|2011-03-23 14:00,23,17.46,17.46,17.46,17.46,1
20110901|2011-03-23 14:30,23,17.45,17.45,17.45,17.45,10
20110901|2011-03-23 17:00,24,17.4,17.4,17.4,17.4,1
20110901|2011-03-24 08:30,24,17.5,17.55,17.48,17.55,9
20110901|2011-03-24 09:00,24,17.6,17.6,17.6,17.6,2
20110901|2011-03-24 10:30,24,17.51,17.51,17.47,17.47,6
20110901|2011-03-24 11:00,24,17.51,17.6,17.51,17.6,9
20110901|2011-03-24 11:30,24,17.62,17.7,17.62,17.7,32
20110901|2011-03-24 12:30,24,17.68,17.68,17.65,17.65,2
20110901|2011-03-24 13:00,24,17.7,17.7,17.7,17.7,1
20110901|2011-03-24 13:30,24,17.7,17.7,17.7,17.7,1
20110901|2011-03-24 14:30,24,17.66,17.66,17.66,17.66,1
20110901|2011-03-24 15:00,24,17.67,17.67,17.67,17.67,1
20110901|2011-03-24 15:30,24,17.66,17.66,17.66,17.66,1
20110901|2011-03-24 17:00,25,17.68,17.68,17.68,17.68,1
20110901|2011-03-24 21:30,25,17.7,17.7,17.7,17.7,5
20110901|2011-03-25 08:30,25,17.7,17.7,17.68,17.68,2
20110901|2011-03-25 09:00,25,17.68,17.68,17.68,17.68,4
20110901|2011-03-25 10:00,25,17.7,17.7,17.7,17.7,3
20110901|2011-03-25 10:30,25,17.69,17.7,17.69,17.7,5
20110901|2011-03-25 11:00,25,17.7,17.7,17.7,17.7,5
20110901|2011-03-25 11:30,25,17.7,17.73,17.66,17.73,7
20110901|2011-03-25 12:00,25,17.73,17.73,17.73,17.73,1
20110901|2011-03-25 12:30,25,17.75,17.8,17.75,17.79,12
20110901|2011-03-25 13:00,25,17.77,17.8,17.77,17.8,22
20110901|2011-03-25 13:30,25,17.7,17.8,17.7,17.8,4
20110901|2011-03-27 17:00,28,17.79,17.79,17.79,17.79,5
20110901|2011-03-28 08:30,28,17.71,17.71,17.71,17.71,1
20110901|2011-03-28 09:00,28,17.75,17.75,17.71,17.71,6
20110901|2011-03-28 09:30,28,17.71,17.71,17.71,17.71,10
20110901|2011-03-28 10:00,28,17.7,17.7,17.7,17.7,1
20110901|2011-03-28 10:30,28,17.7,17.8,17.7,17.8,17
20110901|2011-03-28 11:00,28,17.85,17.9,17.82,17.82,4
20110901|2011-03-28 11:30,28,17.83,17.84,17.83,17.84,2
20110901|2011-03-28 12:00,28,17.76,17.8,17.76,17.76,5
20110901|2011-03-28 12:30,28,17.81,17.81,17.81,17.81,1
20110901|2011-03-28 13:00,28,17.78,17.78,17.78,17.78,1
20110901|2011-03-28 14:30,28,17.78,17.78,17.78,17.78,1
20110901|2011-03-28 15:00,28,17.78,17.78,17.76,17.76,2
20110901|2011-03-29 07:30,29,17.73,17.73,17.72,17.72,4
20110901|2011-03-29 09:00,29,17.72,17.72,17.71,17.71,5
20110901|2011-03-29 10:00,29,17.71,17.71,17.71,17.71,4
20110901|2011-03-29 10:30,29,17.72,17.73,17.68,17.73,4
20110901|2011-03-29 12:30,29,17.66,17.66,17.66,17.66,1
20110901|2011-03-29 13:00,29,17.7,17.7,17.66,17.66,4
20110901|2011-03-29 14:00,29,17.66,17.66,17.66,17.66,1
20110901|2011-03-30 09:00,30,17.68,17.68,17.68,17.68,1
20110901|2011-03-30 09:30,30,17.66,17.66,17.66,17.66,15
20110901|2011-03-30 10:00,30,17.7,17.7,17.66,17.66,2
20110901|2011-03-30 10:30,30,17.66,17.66,17.66,17.66,16
20110901|2011-03-30 11:00,30,17.6,17.6,17.6,17.6,1
20110901|2011-03-30 13:00,30,17.6,17.6,17.6,17.6,1
20110901|2011-03-30 15:00,30,17.6,17.6,17.6,17.6,1
20110901|2011-03-31 08:00,31,17.69,17.69,17.69,17.69,1
20110901|2011-03-31 08:30,31,17.66,17.75,17.66,17.75,8
20110901|2011-03-31 09:00,31,17.75,17.75,17.75,17.75,2
20110901|2011-03-31 09:30,31,17.75,17.75,17.75,17.75,1
20110901|2011-03-31 10:00,31,17.8,17.8,17.8,17.8,3
20110901|2011-03-31 11:00,31,17.73,17.8,17.73,17.73,4
20110901|2011-03-31 11:30,31,17.73,17.73,17.73,17.73,6
20110901|2011-03-31 13:00,31,17.78,17.78,17.78,17.78,5
20110901|2011-03-31 14:30,31,17.78,17.78,17.78,17.78,2
20110901|2011-03-31 15:00,31,17.84,17.88,17.84,17.88,5
20110901|2011-04-01 07:00,1,17.8,17.8,17.8,17.8,1
20110901|2011-04-01 09:00,1,17.8,17.8,17.8,17.8,2
20110901|2011-04-01 09:30,1,17.84,17.84,17.84,17.84,1
20110901|2011-04-01 10:30,1,17.79,17.79,17.72,17.72,8
20110901|2011-04-01 11:30,1,17.75,17.75,17.75,17.75,1
20110901|2011-04-01 12:00,1,17.72,17.72,17.72,17.72,7
20110901|2011-04-01 13:00,1,17.7,17.7,17.7,17.7,7
20110901|2011-04-01 13:30,1,17.65,17.65,17.6,17.6,5
20110901|2011-04-03 17:00,4,17.85,17.99,17.76,17.76,23
20110901|2011-04-03 18:00,4,17.7,17.7,17.7,17.7,1
20110901|2011-04-04 08:30,4,17.7,17.7,17.7,17.7,4
20110901|2011-04-04 09:00,4,17.65,17.65,17.64,17.64,10
20110901|2011-04-04 09:30,4,17.65,17.65,17.65,17.65,1
20110901|2011-04-04 10:00,4,17.67,17.67,17.67,17.67,1
20110901|2011-04-04 10:30,4,17.65,17.65,17.62,17.62,2
20110901|2011-04-04 11:00,4,17.62,17.62,17.6,17.6,8
20110901|2011-04-04 11:30,4,17.59,17.59,17.59,17.59,1
20110901|2011-04-04 12:30,4,17.6,17.6,17.59,17.59,4
20110901|2011-04-04 13:30,4,17.53,17.53,17.53,17.53,1
20110901|2011-04-04 15:00,4,17.53,17.53,17.53,17.53,1
20110901|2011-04-05 08:30,5,17.57,17.57,17.57,17.57,1
20110901|2011-04-05 09:00,5,17.56,17.56,17.51,17.51,6
20110901|2011-04-05 09:30,5,17.5,17.5,17.49,17.49,2
20110901|2011-04-05 10:00,5,17.5,17.54,17.5,17.54,4
20110901|2011-04-05 10:30,5,17.48,17.65,17.46,17.65,12
20110901|2011-04-05 11:00,5,17.59,17.6,17.59,17.6,4
20110901|2011-04-05 11:30,5,17.65,17.69,17.65,17.69,3
20110901|2011-04-05 12:30,5,17.59,17.59,17.59,17.59,1
20110901|2011-04-05 13:00,5,17.64,17.64,17.58,17.58,2
20110901|2011-04-05 15:30,5,17.6,17.64,17.6,17.64,3
20110901|2011-04-06 09:00,6,17.72,17.72,17.72,17.72,1
20110901|2011-04-06 10:00,6,17.71,17.74,17.71,17.74,4
20110901|2011-04-06 10:30,6,17.74,17.74,17.74,17.74,5
20110901|2011-04-06 11:00,6,17.7,17.7,17.68,17.68,4
20110901|2011-04-06 12:30,6,17.68,17.68,17.68,17.68,1
20110901|2011-04-06 21:30,7,17.7,17.7,17.7,17.7,2
20110901|2011-04-07 08:30,7,17.75,17.75,17.75,17.75,2
20110901|2011-04-07 09:00,7,17.84,17.84,17.84,17.84,1
20110901|2011-04-07 09:30,7,17.81,17.84,17.75,17.75,9
20110901|2011-04-07 10:00,7,17.75,17.75,17.75,17.75,5
20110901|2011-04-07 10:30,7,17.8,17.8,17.8,17.8,1
20110901|2011-04-07 11:00,7,17.81,17.81,17.8,17.8,2
20110901|2011-04-07 11:30,7,17.78,17.83,17.78,17.83,2
20110901|2011-04-07 12:00,7,17.8,17.85,17.8,17.85,6
20110901|2011-04-07 12:30,7,17.85,17.85,17.83,17.83,6
20110901|2011-04-07 13:00,7,17.85,17.87,17.85,17.87,6
20110901|2011-04-07 13:30,7,17.87,17.87,17.87,17.87,1
20110901|2011-04-07 14:00,7,17.87,17.87,17.87,17.87,1
20110901|2011-04-07 15:00,7,17.79,17.79,17.79,17.79,1
20110901|2011-04-08 08:00,8,17.92,17.92,17.92,17.92,2
20110901|2011-04-08 09:00,8,17.9,17.9,17.9,17.9,1
20110901|2011-04-08 09:30,8,17.87,17.87,17.87,17.87,1
20110901|2011-04-08 10:00,8,17.89,17.9,17.89,17.9,2
20110901|2011-04-08 10:30,8,17.9,17.92,17.9,17.92,9
20110901|2011-04-08 11:00,8,17.94,18,17.94,18,19
20110901|2011-04-08 11:30,8,17.94,18,17.94,18,4
20110901|2011-04-08 12:00,8,17.89,17.95,17.89,17.95,6
20110901|2011-04-08 13:30,8,17.89,17.89,17.89,17.89,1
20110901|2011-04-11 08:00,11,18,18,18,18,11
20110901|2011-04-11 09:00,11,18,18,18,18,8
20110901|2011-04-11 09:30,11,18,18,18,18,1
20110901|2011-04-11 10:30,11,17.98,18.01,17.96,18.01,14
20110901|2011-04-11 11:00,11,18.01,18.02,18.01,18.02,7
20110901|2011-04-11 11:30,11,18.04,18.05,18.04,18.05,8
20110901|2011-04-11 12:00,11,18.05,18.05,18.05,18.05,3
20110901|2011-04-11 12:30,11,18.05,18.05,18.05,18.05,7
20110901|2011-04-11 13:00,11,18.05,18.08,18,18,10
20110901|2011-04-11 14:30,11,18,18,18,18,1
20110901|2011-04-11 18:00,12,18.08,18.08,18.08,18.08,10
20110901|2011-04-12 07:30,12,17.97,17.97,17.97,17.97,1
20110901|2011-04-12 08:00,12,17.96,17.96,17.95,17.95,7
20110901|2011-04-12 08:30,12,17.95,17.95,17.95,17.95,4
20110901|2011-04-12 09:00,12,17.95,17.95,17.9,17.9,19
20110901|2011-04-12 09:30,12,17.9,17.9,17.9,17.9,2
20110901|2011-04-12 10:00,12,17.9,17.9,17.79,17.9,18
20110901|2011-04-12 10:30,12,17.94,18,17.94,18,6
20110901|2011-04-12 13:30,12,17.9,17.9,17.9,17.9,2
20110901|2011-04-13 08:00,13,17.95,17.95,17.95,17.95,2
20110901|2011-04-13 08:30,13,17.93,17.93,17.93,17.93,3
20110901|2011-04-13 09:00,13,17.93,17.93,17.93,17.93,4
20110901|2011-04-13 09:30,13,17.87,17.9,17.87,17.9,6
20110901|2011-04-13 10:30,13,17.92,17.92,17.92,17.92,2
20110901|2011-04-13 11:00,13,17.95,17.95,17.95,17.95,1
20110901|2011-04-13 11:30,13,17.93,17.93,17.93,17.93,1
20110901|2011-04-13 12:00,13,17.91,17.91,17.91,17.91,4
20110901|2011-04-13 12:30,13,17.91,17.91,17.91,17.91,2
20110901|2011-04-13 15:00,13,17.89,17.89,17.89,17.89,1
20110901|2011-04-14 07:30,14,17.87,17.87,17.87,17.87,2
20110901|2011-04-14 09:00,14,17.86,17.86,17.86,17.86,5
20110901|2011-04-14 09:30,14,17.85,17.85,17.83,17.83,7
20110901|2011-04-14 11:00,14,17.8,17.85,17.8,17.85,2
20110901|2011-04-14 12:00,14,17.8,17.8,17.8,17.8,1
20110901|2011-04-14 12:30,14,17.82,17.84,17.82,17.84,5
20110901|2011-04-15 07:30,15,17.79,17.79,17.79,17.79,1
20110901|2011-04-15 09:00,15,17.85,17.85,17.85,17.85,1
20110901|2011-04-15 10:30,15,17.87,17.88,17.87,17.88,3
20110901|2011-04-15 12:00,15,17.88,17.89,17.88,17.89,5
20110901|2011-04-15 12:30,15,17.89,17.9,17.89,17.9,7
20110901|2011-04-15 13:00,15,17.89,17.95,17.89,17.95,6
20110901|2011-04-18 10:30,18,17.87,17.87,17.87,17.87,1
20110901|2011-04-18 11:00,18,17.85,17.85,17.85,17.85,2
20110901|2011-04-18 11:30,18,17.85,17.85,17.85,17.85,5
20110901|2011-04-18 13:00,18,17.82,17.82,17.82,17.82,1
20110901|2011-04-18 13:30,18,17.82,17.82,17.82,17.82,1
20110901|2011-04-18 14:00,18,17.82,17.82,17.82,17.82,1
20110901|2011-04-18 14:30,18,17.82,17.82,17.82,17.82,1
20110901|2011-04-19 08:30,19,17.85,17.85,17.85,17.85,6
20110901|2011-04-19 10:00,19,17.84,17.84,17.84,17.84,3
20110901|2011-04-19 10:30,19,17.88,17.88,17.88,17.88,1
20110901|2011-04-19 11:00,19,17.88,17.88,17.88,17.88,2
20110901|2011-04-19 13:30,19,17.87,17.87,17.87,17.87,1
20110901|2011-04-20 07:30,20,17.9,17.9,17.9,17.9,1
20110901|2011-04-20 09:30,20,17.9,17.9,17.9,17.9,5
20110901|2011-04-20 13:00,20,17.91,17.99,17.88,17.99,3
20110901|2011-04-20 15:30,20,17.99,17.99,17.99,17.99,2
20110901|2011-04-21 09:30,21,17.91,17.91,17.91,17.91,1
20110901|2011-04-21 10:30,21,17.91,17.91,17.91,17.91,1
20110901|2011-04-25 08:30,25,17.95,17.95,17.95,17.95,1
20110901|2011-04-25 09:00,25,17.95,17.95,17.95,17.95,2
20110901|2011-04-25 10:00,25,17.99,17.99,17.99,17.99,2
20110901|2011-04-25 12:30,25,17.95,17.95,17.94,17.94,6
20110901|2011-04-25 13:00,25,17.95,17.99,17.95,17.99,4
20110901|2011-04-25 14:30,25,17.99,17.99,17.99,17.99,5
20110901|2011-04-25 15:00,25,17.99,17.99,17.99,17.99,3
20110901|2011-04-25 15:30,25,17.99,17.99,17.99,17.99,1
20110901|2011-04-26 07:00,26,18,18,18,18,8
20110901|2011-04-26 09:00,26,17.96,17.96,17.96,17.96,1
20110901|2011-04-26 10:30,26,18.01,18.09,17.98,18.09,4
20110901|2011-04-26 11:00,26,18.08,18.08,18.08,18.08,2
20110901|2011-04-26 12:30,26,18.09,18.09,18.09,18.09,1
20110901|2011-04-26 13:00,26,18.09,18.09,18.09,18.09,1
20110901|2011-04-26 14:00,26,18.1,18.1,18.1,18.1,3
20110901|2011-04-27 08:30,27,18.05,18.05,18.05,18.05,1
20110901|2011-04-27 09:30,27,18.07,18.07,18.07,18.07,1
20110901|2011-04-27 10:00,27,18.05,18.05,18.05,18.05,1
20110901|2011-04-27 10:30,27,18.08,18.08,18.08,18.08,1
20110901|2011-04-27 11:00,27,18.05,18.05,18.05,18.05,2
20110901|2011-04-27 12:30,27,18.08,18.1,18.08,18.1,43
20110901|2011-04-27 13:30,27,18.12,18.15,18.12,18.15,6
20110901|2011-04-27 14:00,27,18.16,18.16,18.16,18.16,4
20110901|2011-04-27 14:30,27,18.05,18.1,18.05,18.1,2
20110901|2011-04-27 15:30,27,18.1,18.1,18.08,18.08,2
20110901|2011-04-28 09:00,28,18.09,18.09,18.09,18.09,1
20110901|2011-04-28 10:00,28,18.1,18.1,18.1,18.1,13
20110901|2011-04-28 10:30,28,18.05,18.05,18.05,18.05,2
20110901|2011-04-28 11:00,28,18.1,18.1,18.02,18.02,4
20110901|2011-04-28 12:00,28,18.03,18.03,17.99,18.02,7
20110901|2011-04-28 13:00,28,18,18,17.99,18,13
20110901|2011-04-28 13:30,28,17.97,17.97,17.97,17.97,1
20110901|2011-04-28 14:00,28,17.97,17.97,17.96,17.96,3
20110901|2011-04-29 07:30,29,17.99,18,17.99,18,5
20110901|2011-04-29 08:30,29,18,18,18,18,4
20110901|2011-04-29 09:00,29,18.02,18.02,17.97,17.97,16
20110901|2011-04-29 09:30,29,17.97,17.97,17.96,17.96,9
20110901|2011-04-29 10:00,29,17.96,17.96,17.95,17.95,7
20110901|2011-04-29 10:30,29,17.96,18.02,17.96,18.01,10
20110901|2011-04-29 11:00,29,17.97,17.97,17.97,17.97,1
20110901|2011-04-29 12:30,29,18.02,18.02,18.02,18.02,1
20110901|2011-04-29 13:00,29,18,18,18,18,5
20110901|2011-05-01 17:00,2,18,18,18,18,1
20110901|2011-05-02 08:30,2,18,18,18,18,1
20110901|2011-05-02 09:30,2,18.07,18.07,18.07,18.07,1
20110901|2011-05-02 10:00,2,18.07,18.08,18.07,18.08,3
20110901|2011-05-02 10:30,2,18.1,18.15,18.1,18.15,6
20110901|2011-05-02 11:00,2,18.12,18.14,18.12,18.14,4
20110901|2011-05-02 11:30,2,18.14,18.14,18.1,18.1,3
20110901|2011-05-02 12:00,2,18.1,18.12,18.09,18.12,3
20110901|2011-05-02 12:30,2,18.12,18.12,18.12,18.12,1
20110901|2011-05-02 13:00,2,18.16,18.16,18.15,18.15,4
20110901|2011-05-02 15:30,2,18.09,18.1,18.09,18.1,3
20110901|2011-05-03 07:30,3,18.1,18.1,18.1,18.1,5
20110901|2011-05-03 08:30,3,18.1,18.1,18.1,18.1,6
20110901|2011-05-03 09:00,3,18.09,18.09,18.05,18.05,10
20110901|2011-05-03 09:30,3,18.03,18.03,18.03,18.03,1
20110901|2011-05-03 10:30,3,18.08,18.11,18.08,18.11,7
20110901|2011-05-03 11:00,3,18.1,18.1,18.1,18.1,1
20110901|2011-05-03 11:30,3,18.1,18.11,18.1,18.1,11
20110901|2011-05-03 13:00,3,18.08,18.08,18.07,18.07,2
20110901|2011-05-03 13:30,3,18.04,18.04,18.04,18.04,1
20110901|2011-05-03 15:30,3,18.09,18.11,18.09,18.11,5
20110901|2011-05-03 23:00,4,18.1,18.1,18.1,18.1,1
20110901|2011-05-04 09:30,4,18.06,18.06,18.06,18.06,2
20110901|2011-05-04 10:30,4,18.05,18.05,18.05,18.05,3
20110901|2011-05-04 11:00,4,18.05,18.05,18.05,18.05,7
20110901|2011-05-04 11:30,4,18.09,18.1,18.09,18.1,2
20110901|2011-05-04 13:30,4,18.1,18.1,18.1,18.1,2
20110901|2011-05-04 14:30,4,18.1,18.1,18.1,18.1,2
20110901|2011-05-04 15:30,4,18.06,18.06,18.05,18.05,6
20110901|2011-05-05 05:30,5,18.1,18.1,18.1,18.1,5
20110901|2011-05-05 09:00,5,18.1,18.1,18.1,18.1,1
20110901|2011-05-05 09:30,5,18.1,18.1,18.07,18.07,7
20110901|2011-05-05 10:00,5,18.06,18.06,18.02,18.02,11
20110901|2011-05-05 10:30,5,18.05,18.05,18.01,18.01,15
20110901|2011-05-05 11:00,5,18.01,18.01,17.97,17.97,29
20110901|2011-05-05 11:30,5,17.95,17.95,17.95,17.95,1
20110901|2011-05-05 12:00,5,17.95,17.97,17.95,17.97,10
20110901|2011-05-05 12:30,5,18,18.01,18,18,7
20110901|2011-05-06 07:30,6,18.05,18.08,18.05,18.08,2
20110901|2011-05-06 09:00,6,18.01,18.01,18.01,18.01,6
20110901|2011-05-06 09:30,6,18.01,18.05,18.01,18.05,6
20110901|2011-05-06 11:00,6,18.05,18.06,17.99,17.99,15
20110901|2011-05-06 11:30,6,18.05,18.06,17.99,17.99,6
20110901|2011-05-06 12:00,6,17.97,17.97,17.97,17.97,1
20110901|2011-05-06 13:00,6,18.01,18.01,18.01,18.01,3
20110901|2011-05-09 09:00,9,18.01,18.06,18.01,18.06,2
20110901|2011-05-09 10:30,9,17.99,17.99,17.99,17.99,2
20110901|2011-05-09 12:00,9,18.06,18.06,18.06,18.06,1
20110901|2011-05-09 13:00,9,18.01,18.01,18.01,18.01,1
20110901|2011-05-09 14:30,9,17.96,17.96,17.96,17.96,2
20110901|2011-05-10 10:00,10,18.06,18.06,18.06,18.06,3
20110901|2011-05-10 11:30,10,18.01,18.01,18.01,18.01,4
20110901|2011-05-10 14:30,10,18.01,18.01,18.01,18.01,1
20110901|2011-05-11 09:00,11,17.96,17.96,17.88,17.88,17
20110901|2011-05-11 09:30,11,17.88,17.88,17.83,17.83,6
20110901|2011-05-11 10:00,11,17.83,17.85,17.83,17.85,3
20110901|2011-05-11 10:30,11,17.85,17.89,17.78,17.78,31
20110901|2011-05-11 11:00,11,17.75,17.75,17.53,17.53,54
20110901|2011-05-11 11:30,11,17.57,17.64,17.57,17.64,5
20110901|2011-05-11 12:30,11,17.56,17.56,17.56,17.56,2
20110901|2011-05-11 14:00,11,17.58,17.58,17.58,17.58,1
20110901|2011-05-11 14:30,11,17.56,17.56,17.56,17.56,2
20110901|2011-05-11 15:30,11,17.6,17.6,17.58,17.58,2
20110901|2011-05-12 06:30,12,17.56,17.56,17.56,17.56,4
20110901|2011-05-12 07:30,12,17.56,17.56,17.56,17.56,8
20110901|2011-05-12 08:30,12,17.53,17.56,17.53,17.56,2
20110901|2011-05-12 09:00,12,17.56,17.56,17.56,17.56,5
20110901|2011-05-12 09:30,12,17.56,17.56,17.56,17.56,3
20110901|2011-05-12 10:00,12,17.56,17.56,17.48,17.48,11
20110901|2011-05-12 10:30,12,17.48,17.6,17.48,17.6,25
20110901|2011-05-12 11:00,12,17.62,17.62,17.62,17.62,1
20110901|2011-05-12 11:30,12,17.62,17.69,17.6,17.69,23
20110901|2011-05-12 12:00,12,17.7,17.75,17.69,17.75,12
20110901|2011-05-12 12:30,12,17.8,17.8,17.8,17.8,2
20110901|2011-05-12 13:00,12,17.71,17.71,17.71,17.71,5
20110901|2011-05-12 13:30,12,17.71,17.71,17.71,17.71,3
20110901|2011-05-13 09:00,13,17.74,17.74,17.7,17.7,2
20110901|2011-05-13 09:30,13,17.7,17.7,17.7,17.7,4
20110901|2011-05-13 10:00,13,17.66,17.68,17.65,17.66,15
20110901|2011-05-13 10:30,13,17.69,17.79,17.69,17.79,8
20110901|2011-05-13 11:00,13,17.74,17.74,17.74,17.74,2
20110901|2011-05-13 12:00,13,17.73,17.73,17.73,17.73,5
20110901|2011-05-13 12:30,13,17.74,17.74,17.73,17.73,6
20110901|2011-05-13 13:00,13,17.73,17.73,17.73,17.73,4
20110901|2011-05-13 13:30,13,17.75,17.75,17.75,17.75,4
20110901|2011-05-16 09:30,16,17.74,17.74,17.74,17.74,2
20110901|2011-05-16 10:30,16,17.73,17.74,17.73,17.74,20
20110901|2011-05-16 11:00,16,17.76,17.76,17.76,17.76,1
20110901|2011-05-16 12:00,16,17.78,17.82,17.78,17.82,9
20110901|2011-05-16 12:30,16,17.8,17.8,17.8,17.8,6
20110901|2011-05-16 15:00,16,17.86,17.86,17.86,17.86,2
20110901|2011-05-17 08:30,17,17.83,17.83,17.83,17.83,2
20110901|2011-05-17 09:00,17,17.85,17.85,17.85,17.85,3
20110901|2011-05-17 09:30,17,17.88,17.97,17.88,17.97,14
20110901|2011-05-17 10:30,17,17.97,17.98,17.92,17.92,5
20110901|2011-05-17 11:00,17,17.97,17.97,17.92,17.92,8
20110901|2011-05-17 11:30,17,17.9,17.91,17.9,17.91,3
20110901|2011-05-17 12:00,17,17.91,17.96,17.91,17.96,8
20110901|2011-05-17 12:30,17,17.98,18.03,17.98,18.01,34
20110901|2011-05-17 13:00,17,18.01,18.01,17.97,17.98,13
20110901|2011-05-17 13:30,17,17.96,17.96,17.93,17.93,2
20110901|2011-05-18 06:30,18,18,18,18,18,2
20110901|2011-05-18 07:30,18,18.08,18.08,18.08,18.08,6
20110901|2011-05-18 08:00,18,18.06,18.06,18.04,18.04,3
20110901|2011-05-18 08:30,18,18.01,18.01,18.01,18.01,1
20110901|2011-05-18 09:00,18,18,18,17.97,17.97,9
20110901|2011-05-18 09:30,18,18,18.09,18,18.01,15
20110901|2011-05-18 10:00,18,18.04,18.05,18,18,19
20110901|2011-05-18 10:30,18,18.03,18.1,18.01,18.1,29
20110901|2011-05-18 11:00,18,18.1,18.13,18.06,18.13,8
20110901|2011-05-18 11:30,18,18.05,18.05,18.05,18.05,2
20110901|2011-05-18 12:30,18,18.1,18.1,18.1,18.1,11
20110901|2011-05-18 13:00,18,18.07,18.07,18.06,18.06,2
20110901|2011-05-18 14:00,18,18.09,18.1,18.09,18.09,7
20110901|2011-05-19 08:00,19,18.1,18.1,18.1,18.1,2
20110901|2011-05-19 09:00,19,18.1,18.12,18.1,18.12,5
20110901|2011-05-19 09:30,19,18.14,18.14,18.14,18.14,2
20110901|2011-05-19 10:00,19,18.1,18.1,18.05,18.1,7
20110901|2011-05-19 10:30,19,18.05,18.2,18.05,18.2,48
20110901|2011-05-19 11:00,19,18.17,18.19,18.17,18.19,3
20110901|2011-05-19 11:30,19,18.2,18.2,18.16,18.17,11
20110901|2011-05-19 12:00,19,18.15,18.15,18.11,18.11,6
20110901|2011-05-19 12:30,19,18.17,18.2,18.13,18.13,48
20110901|2011-05-19 13:00,19,18.15,18.2,18.15,18.2,6
20110901|2011-05-19 13:30,19,18.12,18.12,18.12,18.12,2
20110901|2011-05-19 14:00,19,18.15,18.15,18.11,18.11,3
20110901|2011-05-19 14:30,19,18.11,18.11,18.11,18.11,1
20110901|2011-05-19 15:00,19,18.15,18.15,18.15,18.15,3
20110901|2011-05-19 15:30,19,18.2,18.2,18.2,18.2,9
20110901|2011-05-19 17:30,20,18.22,18.22,18.22,18.22,1
20110901|2011-05-20 07:30,20,18.28,18.35,18.28,18.35,15
20110901|2011-05-20 08:00,20,18.35,18.35,18.35,18.35,2
20110901|2011-05-20 08:30,20,18.45,18.45,18.45,18.45,5
20110901|2011-05-20 09:00,20,18.42,18.5,18.42,18.5,29
20110901|2011-05-20 09:30,20,18.5,18.5,18.43,18.43,14
20110901|2011-05-20 10:00,20,18.44,18.5,18.44,18.5,23
20110901|2011-05-20 10:30,20,18.42,18.47,18.35,18.35,9
20110901|2011-05-20 11:00,20,18.35,18.35,18.3,18.3,15
20110901|2011-05-20 11:30,20,18.35,18.5,18.33,18.5,24
20110901|2011-05-20 12:00,20,18.5,18.5,18.43,18.45,3
20110901|2011-05-20 12:30,20,18.5,18.54,18.44,18.54,10
20110901|2011-05-20 13:00,20,18.54,18.59,18.53,18.59,18
20110901|2011-05-20 13:30,20,18.48,18.49,18.48,18.49,2
20110901|2011-05-22 17:00,23,18.57,18.75,18.57,18.75,45
20110901|2011-05-22 17:30,23,18.75,18.8,18.75,18.8,21
20110901|2011-05-22 19:00,23,18.8,18.8,18.8,18.8,1
20110901|2011-05-22 19:30,23,18.8,18.8,18.8,18.8,7
20110901|2011-05-22 20:30,23,18.81,18.81,18.81,18.81,4
20110901|2011-05-23 03:30,23,18.78,18.81,18.78,18.81,3
20110901|2011-05-23 04:30,23,18.81,18.81,18.81,18.81,1
20110901|2011-05-23 05:30,23,18.81,18.81,18.81,18.81,1
20110901|2011-05-23 06:00,23,18.77,18.77,18.75,18.75,3
20110901|2011-05-23 06:30,23,18.7,18.7,18.7,18.7,1
20110901|2011-05-23 07:00,23,18.69,18.7,18.69,18.7,2
20110901|2011-05-23 08:00,23,18.67,18.68,18.6,18.68,7
20110901|2011-05-23 08:30,23,18.65,18.69,18.65,18.69,2
20110901|2011-05-23 09:00,23,18.7,18.7,18.59,18.64,7
20110901|2011-05-23 09:30,23,18.57,18.58,18.57,18.58,3
20110901|2011-05-23 10:00,23,18.46,18.52,18.46,18.52,6
20110901|2011-05-23 10:30,23,18.55,18.55,18.4,18.4,8
20110901|2011-05-23 11:00,23,18.4,18.4,18.33,18.33,10
20110901|2011-05-23 11:30,23,18.43,18.48,18.43,18.45,11
20110901|2011-05-23 13:00,23,18.52,18.52,18.5,18.5,7
20110901|2011-05-23 13:30,23,18.47,18.47,18.46,18.46,2
20110901|2011-05-23 15:00,23,18.46,18.46,18.46,18.46,2
20110901|2011-05-23 15:30,23,18.46,18.46,18.4,18.4,3
20110901|2011-05-24 08:00,24,18.41,18.41,18.41,18.41,2
20110901|2011-05-24 09:30,24,18.43,18.43,18.43,18.43,7
20110901|2011-05-24 10:00,24,18.45,18.47,18.45,18.47,3
20110901|2011-05-24 10:30,24,18.54,18.75,18.54,18.68,29
20110901|2011-05-24 11:00,24,18.7,18.8,18.65,18.66,32
20110901|2011-05-24 11:30,24,18.62,18.62,18.62,18.62,1
20110901|2011-05-24 12:00,24,18.6,18.68,18.6,18.68,5
20110901|2011-05-24 12:30,24,18.66,18.68,18.66,18.68,15
20110901|2011-05-24 13:00,24,18.66,18.68,18.66,18.66,6
20110901|2011-05-24 13:30,24,18.65,18.65,18.63,18.65,10
20110901|2011-05-24 14:00,24,18.65,18.65,18.65,18.65,2
20110901|2011-05-24 15:30,24,18.6,18.61,18.6,18.61,2
20110901|2011-05-24 17:00,25,18.69,18.69,18.69,18.69,1
20110901|2011-05-25 07:30,25,18.66,18.66,18.66,18.66,1
20110901|2011-05-25 09:00,25,18.64,18.64,18.64,18.64,3
20110901|2011-05-25 09:30,25,18.63,18.63,18.63,18.63,2
20110901|2011-05-25 10:00,25,18.64,18.7,18.64,18.7,29
20110901|2011-05-25 10:30,25,18.7,18.75,18.66,18.71,18
20110901|2011-05-25 11:00,25,18.68,18.7,18.65,18.65,10
20110901|2011-05-25 11:30,25,18.66,18.67,18.65,18.67,16
20110901|2011-05-25 12:00,25,18.69,18.69,18.68,18.68,4
20110901|2011-05-25 12:30,25,18.67,18.67,18.65,18.65,12
20110901|2011-05-25 13:00,25,18.65,18.69,18.65,18.67,20
20110901|2011-05-25 13:30,25,18.65,18.65,18.64,18.64,3
20110901|2011-05-25 14:00,25,18.62,18.62,18.6,18.6,2
20110901|2011-05-25 14:30,25,18.58,18.58,18.55,18.55,2
20110901|2011-05-25 15:00,25,18.6,18.6,18.59,18.59,4
20110901|2011-05-25 18:00,26,18.6,18.64,18.6,18.64,5
20110901|2011-05-25 18:30,26,18.65,18.65,18.65,18.65,1
20110901|2011-05-26 09:00,26,18.63,18.79,18.62,18.79,31
20110901|2011-05-26 09:30,26,18.7,18.72,18.69,18.7,36
20110901|2011-05-26 10:00,26,18.69,18.69,18.69,18.69,21
20110901|2011-05-26 10:30,26,18.69,18.75,18.69,18.75,13
20110901|2011-05-26 11:00,26,18.75,18.75,18.75,18.75,1
20110901|2011-05-26 11:30,26,18.75,18.75,18.7,18.7,11
20110901|2011-05-26 12:00,26,18.7,18.7,18.69,18.69,2
20110901|2011-05-26 12:30,26,18.75,18.75,18.7,18.7,2
20110901|2011-05-26 13:00,26,18.75,18.77,18.75,18.77,8
20110901|2011-05-26 14:00,26,18.73,18.73,18.73,18.73,1
20110901|2011-05-26 14:30,26,18.74,18.75,18.74,18.75,2
20110901|2011-05-26 15:30,26,18.76,18.77,18.76,18.77,2
20110901|2011-05-27 07:30,27,18.77,18.77,18.77,18.77,2
20110901|2011-05-27 08:00,27,18.79,18.8,18.76,18.8,12
20110901|2011-05-27 09:00,27,18.85,18.9,18.8,18.8,21
20110901|2011-05-27 09:30,27,18.8,18.87,18.8,18.87,2
20110901|2011-05-27 10:00,27,18.86,18.86,18.86,18.86,15
20110901|2011-05-27 10:30,27,18.86,18.89,18.81,18.81,5
20110901|2011-05-27 11:00,27,18.83,18.83,18.83,18.83,4
20110901|2011-05-27 11:30,27,18.79,18.79,18.79,18.79,1
20110901|2011-05-27 12:00,27,18.77,18.77,18.71,18.75,8
20110901|2011-05-27 12:30,27,18.75,18.75,18.75,18.75,10
20110901|2011-05-27 13:00,27,18.75,18.79,18.75,18.75,6
20110901|2011-05-27 13:30,27,18.7,18.7,18.7,18.7,1
20110901|2011-05-31 08:00,31,18.89,18.89,18.89,18.89,1
20110901|2011-05-31 08:30,31,18.8,18.8,18.8,18.8,1
20110901|2011-05-31 09:00,31,18.82,18.88,18.82,18.86,40
20110901|2011-05-31 09:30,31,18.86,18.86,18.86,18.86,4
20110901|2011-05-31 10:00,31,18.86,18.86,18.86,18.86,1
20110901|2011-05-31 10:30,31,18.9,19,18.9,18.99,72
20110901|2011-05-31 11:00,31,18.98,18.98,18.98,18.98,2
20110901|2011-05-31 11:30,31,18.98,18.98,18.94,18.94,13
20110901|2011-05-31 12:30,31,18.96,18.96,18.96,18.96,10
20110901|2011-05-31 13:00,31,18.96,19.04,18.96,19.02,79
20110901|2011-05-31 14:00,31,19.03,19.08,19.03,19.08,24
20110901|2011-05-31 14:30,31,19.04,19.09,19.04,19.08,11
20110901|2011-05-31 15:00,31,19.09,19.09,19.04,19.04,13
20110901|2011-05-31 15:30,31,19.04,19.04,19.04,19.04,1
20110901|2011-05-31 17:00,1,19.1,19.24,19.1,19.24,50
20110901|2011-05-31 18:30,1,19.24,19.24,19.24,19.24,11
20110901|2011-05-31 19:30,1,19.2,19.2,19.2,19.2,7
20110901|2011-05-31 20:00,1,19.24,19.24,19.24,19.24,2
20110901|2011-05-31 20:30,1,19.22,19.22,19.2,19.2,3
20110901|2011-05-31 21:00,1,19.24,19.24,19.24,19.24,10
20110901|2011-05-31 21:30,1,19.24,19.24,19.24,19.24,1
20110901|2011-06-01 07:00,1,19.24,19.3,19.24,19.3,11
20110901|2011-06-01 08:00,1,19.28,19.28,19.28,19.28,1
20110901|2011-06-01 08:30,1,19.25,19.25,19.25,19.25,1
20110901|2011-06-01 09:00,1,19.25,19.25,19.21,19.21,5
20110901|2011-06-01 09:30,1,19.22,19.25,19.15,19.24,53
20110901|2011-06-01 10:00,1,19.25,19.29,19.25,19.27,88
20110901|2011-06-01 10:30,1,19.27,19.27,19.2,19.25,12
20110901|2011-06-01 11:00,1,19.2,19.2,19.15,19.15,6
20110901|2011-06-01 11:30,1,19.2,19.2,19.17,19.17,5
20110901|2011-06-01 12:00,1,19.19,19.19,19.19,19.19,1
20110901|2011-06-01 12:30,1,19.2,19.2,19.19,19.19,2
20110901|2011-06-01 13:00,1,19.22,19.24,19.22,19.24,10
20110901|2011-06-01 14:30,1,19.16,19.17,19.16,19.17,3
20110901|2011-06-01 15:30,1,19.19,19.19,19.19,19.19,1
20110901|2011-06-01 17:00,2,19.24,19.24,19.24,19.24,14
20110901|2011-06-02 08:00,2,19.2,19.2,19.2,19.2,1
20110901|2011-06-02 09:00,2,19.22,19.23,19.18,19.18,4
20110901|2011-06-02 09:30,2,19.21,19.21,19.16,19.16,7
20110901|2011-06-02 10:00,2,19.18,19.18,19.15,19.15,10
20110901|2011-06-02 10:30,2,19.15,19.24,19.15,19.2,48
20110901|2011-06-02 11:00,2,19.17,19.17,19.05,19.05,24
20110901|2011-06-02 11:30,2,19.1,19.1,19.1,19.1,5
20110901|2011-06-02 12:00,2,19.07,19.07,19.05,19.05,14
20110901|2011-06-02 12:30,2,19.05,19.1,19.05,19.1,8
20110901|2011-06-02 13:00,2,19.12,19.14,19.12,19.14,24
20110901|2011-06-02 13:30,2,19.19,19.2,19.14,19.19,18
20110901|2011-06-02 14:00,2,19.18,19.25,19.18,19.25,22
20110901|2011-06-02 14:30,2,19.24,19.25,19.22,19.25,6
20110901|2011-06-02 15:00,2,19.2,19.25,19.2,19.22,17
20110901|2011-06-02 15:30,2,19.22,19.25,19.2,19.2,20
20110901|2011-06-02 20:00,3,19.16,19.16,19.16,19.16,1
20110901|2011-06-03 07:30,3,19.21,19.28,19.21,19.28,17
20110901|2011-06-03 08:00,3,19.25,19.25,19.2,19.2,6
20110901|2011-06-03 08:30,3,19.2,19.2,19.18,19.18,14
20110901|2011-06-03 09:00,3,19.18,19.29,19.17,19.29,35
20110901|2011-06-03 09:30,3,19.26,19.26,19.22,19.24,23
20110901|2011-06-03 10:00,3,19.22,19.25,19.12,19.12,19
20110901|2011-06-03 10:30,3,19.18,19.26,19.1,19.1,89
20110901|2011-06-03 11:00,3,19.1,19.1,19,19.1,96
20110901|2011-06-03 11:30,3,19.08,19.08,19.05,19.07,10
20110901|2011-06-03 12:00,3,19.03,19.03,19,19,12
20110901|2011-06-03 12:30,3,19.02,19.04,18.99,18.99,13
20110901|2011-06-03 13:00,3,18.96,19,18.95,18.95,31
20110901|2011-06-03 13:30,3,18.91,18.91,18.85,18.85,12
20110901|2011-06-05 17:00,6,18.96,18.96,18.96,18.96,1
20110901|2011-06-05 18:30,6,18.91,18.91,18.9,18.9,2
20110901|2011-06-05 19:00,6,18.9,18.94,18.9,18.94,4
20110901|2011-06-06 04:30,6,18.87,18.87,18.87,18.87,1
20110901|2011-06-06 07:00,6,18.94,18.94,18.94,18.94,1
20110901|2011-06-06 08:00,6,18.94,18.94,18.94,18.94,7
20110901|2011-06-06 09:00,6,18.86,18.86,18.86,18.86,1
20110901|2011-06-06 09:30,6,18.86,18.94,18.86,18.9,35
20110901|2011-06-06 10:00,6,18.95,18.97,18.95,18.95,6
20110901|2011-06-06 10:30,6,18.96,19.08,18.95,19.08,42
20110901|2011-06-06 11:00,6,18.96,18.96,18.85,18.85,50
20110901|2011-06-06 11:30,6,18.82,18.89,18.77,18.81,16
20110901|2011-06-06 12:00,6,18.89,18.93,18.89,18.93,2
20110901|2011-06-06 12:30,6,18.9,18.9,18.9,18.9,1
20110901|2011-06-06 13:00,6,18.82,18.87,18.78,18.78,13
20110901|2011-06-06 14:00,6,18.8,18.8,18.8,18.8,3
20110901|2011-06-06 14:30,6,18.8,18.8,18.8,18.8,1
20110901|2011-06-06 17:00,7,18.72,18.72,18.72,18.72,2
20110901|2011-06-07 08:00,7,18.84,18.84,18.82,18.83,10
20110901|2011-06-07 08:30,7,18.82,18.82,18.82,18.82,5
20110901|2011-06-07 09:00,7,18.81,18.86,18.79,18.86,16
20110901|2011-06-07 09:30,7,18.86,18.86,18.83,18.83,25
20110901|2011-06-07 10:00,7,18.81,18.81,18.79,18.79,2
20110901|2011-06-07 10:30,7,18.77,18.77,18.6,18.72,21
20110901|2011-06-07 11:00,7,18.7,18.7,18.3,18.3,61
20110901|2011-06-07 11:30,7,18.25,18.3,18.13,18.15,42
20110901|2011-06-07 12:00,7,18.12,18.19,18.1,18.15,30
20110901|2011-06-07 12:30,7,18.14,18.15,18.09,18.09,24
20110901|2011-06-07 13:00,7,18.12,18.16,18.12,18.15,3
20110901|2011-06-07 13:30,7,18.15,18.16,18.15,18.15,11
20110901|2011-06-07 14:00,7,18.12,18.12,18.09,18.1,4
20110901|2011-06-07 15:00,7,18.09,18.11,18.09,18.11,11
20110901|2011-06-07 15:30,7,18.12,18.14,18.12,18.13,6
20110901|2011-06-07 17:00,8,18.14,18.14,18.14,18.14,1
20110901|2011-06-07 18:00,8,18.26,18.29,18.2,18.2,7
20110901|2011-06-07 20:30,8,18.21,18.21,18.17,18.17,6
20110901|2011-06-07 22:00,8,18.2,18.2,18.2,18.2,1
20110901|2011-06-07 22:30,8,18.2,18.2,18.2,18.2,2
20110901|2011-06-08 06:30,8,18.23,18.23,18.23,18.23,1
20110901|2011-06-08 08:00,8,18.29,18.3,18.29,18.3,4
20110901|2011-06-08 08:30,8,18.31,18.35,18.3,18.35,8
20110901|2011-06-08 09:00,8,18.32,18.32,18.3,18.3,11
20110901|2011-06-08 09:30,8,18.34,18.34,18.33,18.34,12
20110901|2011-06-08 10:00,8,18.35,18.44,18.35,18.44,32
20110901|2011-06-08 10:30,8,18.45,18.6,18.36,18.53,135
20110901|2011-06-08 11:00,8,18.53,18.55,18.45,18.49,7
20110901|2011-06-08 11:30,8,18.47,18.49,18.4,18.43,14
20110901|2011-06-08 12:00,8,18.4,18.5,18.35,18.5,11
20110901|2011-06-08 13:00,8,18.47,18.47,18.41,18.41,6
20110901|2011-06-08 13:30,8,18.41,18.41,18.41,18.41,1
20110901|2011-06-09 07:30,9,18.45,18.45,18.45,18.45,2
20110901|2011-06-09 08:00,9,18.45,18.46,18.38,18.38,8
20110901|2011-06-09 09:30,9,18.4,18.48,18.4,18.45,30
20110901|2011-06-09 10:00,9,18.37,18.5,18.37,18.5,37
20110901|2011-06-09 10:30,9,18.5,18.5,18.25,18.4,62
20110901|2011-06-09 11:00,9,18.41,18.52,18.41,18.52,38
20110901|2011-06-09 11:30,9,18.48,18.48,18.39,18.45,15
20110901|2011-06-09 12:00,9,18.42,18.42,18.42,18.42,1
20110901|2011-06-09 12:30,9,18.42,18.42,18.41,18.41,4
20110901|2011-06-09 13:00,9,18.39,18.46,18.39,18.43,9
20110901|2011-06-09 17:30,10,18.37,18.37,18.37,18.37,2
20110901|2011-06-09 18:00,10,18.5,18.5,18.5,18.5,1
20110901|2011-06-09 23:30,10,18.53,18.53,18.53,18.53,1
20110901|2011-06-10 08:30,10,18.53,18.53,18.46,18.46,5
20110901|2011-06-10 09:00,10,18.46,18.47,18.46,18.47,4
20110901|2011-06-10 09:30,10,18.47,18.47,18.47,18.47,1
20110901|2011-06-10 10:00,10,18.37,18.43,18.37,18.43,20
20110901|2011-06-10 10:30,10,18.42,18.44,18.42,18.44,2
20110901|2011-06-10 11:00,10,18.44,18.44,18.44,18.44,1
20110901|2011-06-10 11:30,10,18.44,18.44,18.44,18.44,2
20110901|2011-06-10 12:00,10,18.42,18.42,18.42,18.42,1
20110901|2011-06-10 12:30,10,18.42,18.42,18.42,18.42,5
20110901|2011-06-10 13:00,10,18.4,18.4,18.4,18.4,1
20110901|2011-06-13 07:30,13,18.4,18.4,18.4,18.4,1
20110901|2011-06-13 09:00,13,18.4,18.41,18.4,18.41,5
20110901|2011-06-13 09:30,13,18.38,18.4,18.38,18.4,3
20110901|2011-06-13 10:30,13,18.32,18.41,18.27,18.39,13
20110901|2011-06-13 11:00,13,18.42,18.44,18.42,18.44,10
20110901|2011-06-13 11:30,13,18.47,18.5,18.47,18.47,5
20110901|2011-06-13 12:30,13,18.46,18.46,18.46,18.46,3
20110901|2011-06-13 13:00,13,18.48,18.52,18.48,18.52,27
20110901|2011-06-13 14:00,13,18.47,18.47,18.47,18.47,1
20110901|2011-06-13 15:00,13,18.48,18.48,18.48,18.48,1
20110901|2011-06-13 17:00,14,18.47,18.55,18.47,18.53,5
20110901|2011-06-13 17:30,14,18.51,18.55,18.5,18.53,13
20110901|2011-06-13 18:00,14,18.51,18.53,18.51,18.53,2
20110901|2011-06-14 04:00,14,18.53,18.53,18.53,18.53,1
20110901|2011-06-14 04:30,14,18.53,18.53,18.53,18.53,2
20110901|2011-06-14 06:30,14,18.51,18.51,18.51,18.51,2
20110901|2011-06-14 07:00,14,18.49,18.49,18.49,18.49,1
20110901|2011-06-14 07:30,14,18.52,18.53,18.52,18.53,3
20110901|2011-06-14 08:00,14,18.55,18.55,18.55,18.55,3
20110901|2011-06-14 08:30,14,18.53,18.53,18.53,18.53,6
20110901|2011-06-14 09:00,14,18.54,18.54,18.51,18.54,5
20110901|2011-06-14 09:30,14,18.54,18.54,18.53,18.53,2
20110901|2011-06-14 10:00,14,18.53,18.54,18.51,18.54,7
20110901|2011-06-14 10:30,14,18.54,18.56,18.53,18.53,20
20110901|2011-06-14 11:00,14,18.52,18.65,18.52,18.65,24
20110901|2011-06-14 11:30,14,18.65,18.65,18.58,18.58,58
20110901|2011-06-14 12:00,14,18.55,18.6,18.55,18.58,10
20110901|2011-06-14 13:00,14,18.58,18.65,18.58,18.65,3
20110901|2011-06-14 13:30,14,18.65,18.65,18.65,18.65,19
20110901|2011-06-14 14:30,14,18.62,18.62,18.62,18.62,1
20110901|2011-06-14 17:00,15,18.64,18.64,18.64,18.64,1
20110901|2011-06-15 03:30,15,18.69,18.7,18.69,18.7,3
20110901|2011-06-15 09:30,15,18.64,18.64,18.58,18.63,13
20110901|2011-06-15 10:00,15,18.67,18.67,18.65,18.65,2
20110901|2011-06-15 10:30,15,18.63,18.63,18.5,18.59,69
20110901|2011-06-15 11:00,15,18.55,18.55,18.55,18.55,1
20110901|2011-06-15 12:00,15,18.5,18.55,18.5,18.5,21
20110901|2011-06-15 12:30,15,18.4,18.4,18.4,18.4,1
20110901|2011-06-15 13:00,15,18.45,18.45,18.44,18.44,4
20110901|2011-06-15 13:30,15,18.44,18.44,18.44,18.44,2
20110901|2011-06-15 14:00,15,18.43,18.43,18.43,18.43,1
20110901|2011-06-15 14:30,15,18.4,18.4,18.4,18.4,6
20110901|2011-06-15 15:00,15,18.4,18.4,18.4,18.4,1
20110901|2011-06-15 17:30,16,18.35,18.35,18.35,18.35,1
20110901|2011-06-16 04:30,16,18.39,18.39,18.39,18.39,2
20110901|2011-06-16 05:30,16,18.4,18.4,18.4,18.4,2
20110901|2011-06-16 06:00,16,18.31,18.31,18.3,18.3,4
20110901|2011-06-16 06:30,16,18.31,18.31,18.3,18.3,3
20110901|2011-06-16 07:00,16,18.3,18.3,18.3,18.3,1
20110901|2011-06-16 09:00,16,18.36,18.43,18.36,18.43,9
20110901|2011-06-16 09:30,16,18.41,18.43,18.41,18.43,12
20110901|2011-06-16 10:00,16,18.4,18.46,18.4,18.46,4
20110901|2011-06-16 10:30,16,18.45,18.55,18.45,18.54,27
20110901|2011-06-16 11:00,16,18.5,18.54,18.5,18.54,28
20110901|2011-06-16 11:30,16,18.54,18.54,18.54,18.54,2
20110901|2011-06-16 12:00,16,18.54,18.59,18.54,18.59,9
20110901|2011-06-16 12:30,16,18.59,18.6,18.59,18.6,10
20110901|2011-06-16 13:00,16,18.63,18.63,18.6,18.62,5
20110901|2011-06-16 13:30,16,18.58,18.58,18.58,18.58,1
20110901|2011-06-16 15:00,16,18.56,18.56,18.56,18.56,1
20110901|2011-06-16 15:30,16,18.55,18.55,18.55,18.55,2
20110901|2011-06-16 17:00,17,18.6,18.6,18.6,18.6,1
20110901|2011-06-16 21:00,17,18.6,18.6,18.6,18.6,1
20110901|2011-06-17 03:30,17,18.61,18.61,18.61,18.61,3
20110901|2011-06-17 07:30,17,18.65,18.65,18.65,18.65,6
20110901|2011-06-17 09:30,17,18.55,18.64,18.54,18.64,9
20110901|2011-06-17 10:00,17,18.62,18.62,18.54,18.56,4
20110901|2011-06-17 10:30,17,18.57,18.57,18.48,18.48,9
20110901|2011-06-17 11:00,17,18.45,18.45,18.45,18.45,5
20110901|2011-06-17 11:30,17,18.43,18.43,18.43,18.43,1
20110901|2011-06-17 12:00,17,18.43,18.45,18.43,18.45,3
20110901|2011-06-17 12:30,17,18.48,18.48,18.39,18.39,9
20110901|2011-06-17 13:00,17,18.39,18.39,18.34,18.34,3
20110901|2011-06-17 13:30,17,18.34,18.34,18.34,18.34,1
20110901|2011-06-20 08:30,20,18.35,18.36,18.35,18.36,3
20110901|2011-06-20 09:30,20,18.42,18.46,18.41,18.46,10
20110901|2011-06-20 10:00,20,18.46,18.46,18.46,18.46,4
20110901|2011-06-20 10:30,20,18.43,18.47,18.41,18.42,27
20110901|2011-06-20 11:00,20,18.47,18.56,18.47,18.56,27
20110901|2011-06-20 12:00,20,18.51,18.51,18.51,18.51,2
20110901|2011-06-20 12:30,20,18.53,18.54,18.52,18.52,5
20110901|2011-06-20 13:00,20,18.43,18.49,18.41,18.42,16
20110901|2011-06-20 13:30,20,18.37,18.37,18.37,18.37,5
20110901|2011-06-20 14:00,20,18.37,18.37,18.37,18.37,3
20110901|2011-06-20 14:30,20,18.37,18.37,18.37,18.37,1
20110901|2011-06-20 15:00,20,18.35,18.35,18.35,18.35,4
20110901|2011-06-20 17:00,21,18.44,18.45,18.44,18.45,2
20110901|2011-06-20 17:30,21,18.47,18.47,18.47,18.47,2
20110901|2011-06-20 19:30,21,18.45,18.45,18.45,18.45,1
20110901|2011-06-21 06:00,21,18.5,18.55,18.5,18.55,8
20110901|2011-06-21 07:00,21,18.57,18.57,18.57,18.57,5
20110901|2011-06-21 07:30,21,18.59,18.59,18.53,18.53,2
20110901|2011-06-21 08:00,21,18.59,18.6,18.55,18.55,10
20110901|2011-06-21 09:00,21,18.6,18.6,18.56,18.6,8
20110901|2011-06-21 09:30,21,18.55,18.57,18.49,18.5,18
20110901|2011-06-21 10:00,21,18.51,18.51,18.49,18.49,4
20110901|2011-06-21 10:30,21,18.52,18.54,18.49,18.54,12
20110901|2011-06-21 11:00,21,18.51,18.54,18.48,18.54,17
20110901|2011-06-21 11:30,21,18.49,18.49,18.49,18.49,1
20110901|2011-06-21 12:00,21,18.52,18.52,18.5,18.5,3
20110901|2011-06-21 12:30,21,18.53,18.53,18.5,18.5,2
20110901|2011-06-21 13:00,21,18.55,18.55,18.55,18.55,1
20110901|2011-06-21 13:30,21,18.55,18.55,18.55,18.55,2
20110901|2011-06-21 15:00,21,18.55,18.55,18.55,18.55,2
20110901|2011-06-21 15:30,21,18.54,18.55,18.54,18.55,4
20110901|2011-06-22 08:00,22,18.53,18.53,18.53,18.53,1
20110901|2011-06-22 08:30,22,18.57,18.57,18.54,18.54,3
20110901|2011-06-22 09:00,22,18.54,18.55,18.54,18.55,5
20110901|2011-06-22 09:30,22,18.55,18.58,18.55,18.58,34
20110901|2011-06-22 10:00,22,18.56,18.56,18.55,18.55,2
20110901|2011-06-22 10:30,22,18.55,18.55,18.45,18.52,21
20110901|2011-06-22 11:00,22,18.5,18.5,18.41,18.43,14
20110901|2011-06-22 11:30,22,18.42,18.42,18.42,18.42,3
20110901|2011-06-22 12:00,22,18.42,18.43,18.4,18.43,10
20110901|2011-06-22 12:30,22,18.42,18.43,18.39,18.43,7
20110901|2011-06-22 13:00,22,18.41,18.41,18.41,18.41,1
20110901|2011-06-22 15:30,22,18.39,18.39,18.39,18.39,1
20110901|2011-06-22 22:30,23,18.41,18.41,18.41,18.41,1
20110901|2011-06-22 23:00,23,18.41,18.41,18.41,18.41,4
20110901|2011-06-23 02:00,23,18.41,18.41,18.41,18.41,1
20110901|2011-06-23 08:30,23,18.41,18.41,18.41,18.41,1
20110901|2011-06-23 09:00,23,18.36,18.36,18.35,18.35,3
20110901|2011-06-23 09:30,23,18.33,18.33,18.14,18.15,34
20110901|2011-06-23 10:00,23,18.15,18.15,18.1,18.15,22
20110901|2011-06-23 10:30,23,18.18,18.29,18.15,18.29,34
20110901|2011-06-23 11:00,23,18.28,18.33,18.18,18.3,23
20110901|2011-06-23 11:30,23,18.31,18.31,18.17,18.2,26
20110901|2011-06-23 12:00,23,18.17,18.2,18.17,18.2,4
20110901|2011-06-23 12:30,23,18.2,18.2,18.2,18.2,1
20110901|2011-06-23 13:00,23,18.2,18.22,18.2,18.22,4
20110901|2011-06-23 13:30,23,18.22,18.22,18.18,18.18,4
20110901|2011-06-23 14:00,23,18.18,18.18,18.18,18.18,5
20110901|2011-06-23 14:30,23,18.18,18.18,18.18,18.18,1
20110901|2011-06-23 15:00,23,18.18,18.18,18.18,18.18,2
20110901|2011-06-23 17:30,24,18.2,18.2,18.2,18.2,1
20110901|2011-06-23 18:30,24,18.2,18.2,18.2,18.2,1
20110901|2011-06-23 19:00,24,18.15,18.15,18.15,18.15,6
20110901|2011-06-23 20:00,24,18.15,18.15,18.15,18.15,3
20110901|2011-06-24 01:30,24,18.18,18.18,18.18,18.18,3
20110901|2011-06-24 02:00,24,18.2,18.2,18.2,18.2,1
20110901|2011-06-24 03:30,24,18.2,18.2,18.2,18.2,1
20110901|2011-06-24 07:30,24,18.2,18.2,18.2,18.2,1
20110901|2011-06-24 08:00,24,18.18,18.18,18.18,18.18,2
20110901|2011-06-24 09:00,24,18.2,18.24,18.2,18.24,16
20110901|2011-06-24 09:30,24,18.2,18.24,18.2,18.24,4
20110901|2011-06-24 10:00,24,18.21,18.21,18.19,18.19,11
20110901|2011-06-24 10:30,24,18.19,18.34,18.19,18.3,64
20110901|2011-06-24 11:00,24,18.3,18.3,18.21,18.27,30
20110901|2011-06-24 11:30,24,18.24,18.24,18.24,18.24,2
20110901|2011-06-24 12:00,24,18.27,18.3,18.27,18.3,14
20110901|2011-06-24 12:30,24,18.3,18.3,18.3,18.3,16
20110901|2011-06-24 13:00,24,18.3,18.34,18.3,18.34,8
20110901|2011-06-26 21:30,27,18.3,18.3,18.3,18.3,1
20110901|2011-06-27 03:30,27,18.3,18.3,18.3,18.3,2
20110901|2011-06-27 05:00,27,18.35,18.35,18.35,18.35,1
20110901|2011-06-27 05:30,27,18.35,18.35,18.35,18.35,1
20110901|2011-06-27 08:30,27,18.35,18.4,18.35,18.4,12
20110901|2011-06-27 09:00,27,18.4,18.5,18.4,18.5,34
20110901|2011-06-27 09:30,27,18.49,18.58,18.49,18.57,28
20110901|2011-06-27 10:00,27,18.51,18.55,18.51,18.55,17
20110901|2011-06-27 10:30,27,18.53,18.58,18.49,18.58,108
20110901|2011-06-27 11:00,27,18.52,18.55,18.52,18.55,12
20110901|2011-06-27 11:30,27,18.52,18.52,18.52,18.52,3
20110901|2011-06-27 12:00,27,18.52,18.52,18.52,18.52,1
20110901|2011-06-27 12:30,27,18.53,18.55,18.53,18.55,3
20110901|2011-06-27 13:00,27,18.53,18.57,18.52,18.54,6
20110901|2011-06-27 14:30,27,18.52,18.52,18.5,18.5,4
20110901|2011-06-27 15:30,27,18.53,18.53,18.53,18.53,1
20110901|2011-06-28 01:00,28,18.55,18.55,18.55,18.55,1
20110901|2011-06-28 02:00,28,18.58,18.58,18.58,18.58,1
20110901|2011-06-28 07:30,28,18.54,18.56,18.54,18.56,2
20110901|2011-06-28 08:00,28,18.6,18.65,18.6,18.65,14
20110901|2011-06-28 08:30,28,18.6,18.68,18.6,18.68,6
20110901|2011-06-28 09:00,28,18.69,18.79,18.69,18.79,56
20110901|2011-06-28 09:30,28,18.74,18.78,18.74,18.78,24
20110901|2011-06-28 10:00,28,18.75,18.78,18.74,18.78,8
20110901|2011-06-28 10:30,28,18.78,18.78,18.7,18.75,85
20110901|2011-06-28 11:00,28,18.74,18.78,18.7,18.7,11
20110901|2011-06-28 11:30,28,18.71,18.71,18.71,18.71,1
20110901|2011-06-28 12:00,28,18.71,18.75,18.71,18.75,6
20110901|2011-06-28 12:30,28,18.72,18.72,18.67,18.67,20
20110901|2011-06-28 13:00,28,18.7,18.7,18.7,18.7,1
20110901|2011-06-28 15:00,28,18.67,18.67,18.67,18.67,5
20110901|2011-06-28 15:30,28,18.67,18.67,18.67,18.67,1
20110901|2011-06-28 19:30,29,18.7,18.7,18.7,18.7,1
20110901|2011-06-29 08:00,29,18.73,18.73,18.72,18.72,4
20110901|2011-06-29 08:30,29,18.74,18.75,18.71,18.71,17
20110901|2011-06-29 09:00,29,18.72,18.74,18.7,18.7,10
20110901|2011-06-29 09:30,29,18.7,18.77,18.68,18.77,9
20110901|2011-06-29 10:00,29,18.75,18.8,18.74,18.75,20
20110901|2011-06-29 10:30,29,18.79,18.9,18.74,18.83,43
20110901|2011-06-29 11:00,29,18.82,18.82,18.75,18.8,7
20110901|2011-06-29 11:30,29,18.77,18.79,18.73,18.73,23
20110901|2011-06-29 12:00,29,18.73,18.75,18.72,18.72,15
20110901|2011-06-29 12:30,29,18.75,18.75,18.75,18.75,5
20110901|2011-06-29 13:00,29,18.72,18.8,18.72,18.78,6
20110901|2011-06-29 13:30,29,18.76,18.76,18.76,18.76,1
20110901|2011-06-29 14:00,29,18.72,18.72,18.72,18.72,32
20110901|2011-06-29 14:30,29,18.77,18.77,18.77,18.77,1
20110901|2011-06-30 07:30,30,18.74,18.74,18.71,18.71,3
20110901|2011-06-30 08:00,30,18.71,18.71,18.6,18.6,43
20110901|2011-06-30 08:30,30,18.51,18.56,18.48,18.51,30
20110901|2011-06-30 09:00,30,18.55,18.57,18.3,18.57,60
20110901|2011-06-30 09:30,30,18.51,18.55,18.51,18.55,11
20110901|2011-06-30 10:00,30,18.49,18.51,18.44,18.51,6
20110901|2011-06-30 10:30,30,18.49,18.56,18.47,18.47,28
20110901|2011-06-30 11:00,30,18.49,18.5,18.43,18.5,10
20110901|2011-06-30 11:30,30,18.5,18.5,18.42,18.42,6
20110901|2011-06-30 12:30,30,18.44,18.44,18.44,18.44,1
20110901|2011-06-30 13:00,30,18.45,18.45,18.42,18.45,9
20110901|2011-06-30 13:30,30,18.4,18.4,18.4,18.4,2
20110901|2011-06-30 14:00,30,18.46,18.49,18.46,18.49,3
20110901|2011-06-30 14:30,30,18.48,18.48,18.46,18.46,3
20110901|2011-06-30 15:00,30,18.44,18.44,18.44,18.44,3
20110901|2011-06-30 17:00,1,18.31,18.31,18.31,18.31,3
20110901|2011-06-30 17:30,1,18.41,18.41,18.41,18.41,1
20110901|2011-07-01 00:00,1,18.41,18.41,18.41,18.41,1
20110901|2011-07-01 01:30,1,18.44,18.45,18.44,18.45,8
20110901|2011-07-01 07:30,1,18.41,18.41,18.32,18.32,33
20110901|2011-07-01 08:00,1,18.31,18.31,18.24,18.24,25
20110901|2011-07-01 08:30,1,18.24,18.27,18.24,18.27,8
20110901|2011-07-01 09:00,1,18.24,18.4,18.24,18.33,15
20110901|2011-07-01 09:30,1,18.33,18.34,18.33,18.34,9
20110901|2011-07-01 10:30,1,18.28,18.28,18.12,18.12,37
20110901|2011-07-01 11:00,1,18.18,18.18,18.14,18.14,3
20110901|2011-07-01 11:30,1,18.16,18.22,18.16,18.22,21
20110901|2011-07-01 12:00,1,18.21,18.25,18.21,18.25,14
20110901|2011-07-01 12:30,1,18.31,18.31,18.26,18.26,5
20110901|2011-07-01 13:30,1,18.3,18.3,18.3,18.3,1
20110901|2011-07-04 23:30,5,18.3,18.3,18.3,18.3,5
20110901|2011-07-05 04:30,5,18.25,18.25,18.25,18.25,1
20110901|2011-07-05 08:00,5,18.3,18.3,18.3,18.3,1
20110901|2011-07-05 08:30,5,18.31,18.31,18.31,18.31,1
20110901|2011-07-05 09:00,5,18.32,18.45,18.32,18.45,7
20110901|2011-07-05 09:30,5,18.39,18.39,18.35,18.35,22
20110901|2011-07-05 10:00,5,18.38,18.44,18.38,18.39,15
20110901|2011-07-05 10:30,5,18.39,18.47,18.38,18.41,21
20110901|2011-07-05 11:00,5,18.43,18.49,18.38,18.49,10
20110901|2011-07-05 11:30,5,18.44,18.44,18.44,18.44,1
20110901|2011-07-05 12:00,5,18.39,18.39,18.39,18.39,1
20110901|2011-07-05 13:00,5,18.37,18.37,18.37,18.37,1
20110901|2011-07-05 15:30,5,18.4,18.42,18.4,18.42,2
20110901|2011-07-06 08:30,6,18.37,18.37,18.37,18.37,3
20110901|2011-07-06 09:00,6,18.41,18.54,18.41,18.51,36
20110901|2011-07-06 09:30,6,18.52,18.55,18.5,18.52,29
20110901|2011-07-06 10:00,6,18.49,18.52,18.49,18.5,19
20110901|2011-07-06 10:30,6,18.5,18.5,18.29,18.36,39
20110901|2011-07-06 11:00,6,18.29,18.3,18.22,18.24,32
20110901|2011-07-06 11:30,6,18.3,18.3,18.3,18.3,3
20110901|2011-07-06 12:00,6,18.3,18.41,18.3,18.4,10
20110901|2011-07-06 13:00,6,18.32,18.38,18.32,18.38,4
20110901|2011-07-06 15:00,6,18.32,18.32,18.32,18.32,1
20110901|2011-07-06 17:00,7,18.3,18.3,18.28,18.28,2
20110901|2011-07-06 23:30,7,18.3,18.3,18.3,18.3,1
20110901|2011-07-07 07:00,7,18.26,18.26,18.26,18.26,3
20110901|2011-07-07 09:00,7,18.29,18.3,18.27,18.27,7
20110901|2011-07-07 09:30,7,18.29,18.29,18.29,18.29,1
20110901|2011-07-07 10:00,7,18.34,18.36,18.34,18.36,12
20110901|2011-07-07 10:30,7,18.31,18.4,18.21,18.4,37
20110901|2011-07-07 11:00,7,18.4,18.4,18.37,18.37,8
20110901|2011-07-07 11:30,7,18.42,18.42,18.42,18.42,5
20110901|2011-07-07 12:00,7,18.4,18.4,18.4,18.4,6
20110901|2011-07-07 12:30,7,18.43,18.44,18.43,18.44,12
20110901|2011-07-07 13:00,7,18.41,18.46,18.41,18.46,16
20110901|2011-07-07 13:30,7,18.46,18.46,18.46,18.46,1
20110901|2011-07-07 14:00,7,18.46,18.49,18.46,18.49,8
20110901|2011-07-07 15:00,7,18.46,18.46,18.46,18.46,2
20110901|2011-07-07 15:30,7,18.48,18.5,18.47,18.47,7
20110901|2011-07-07 18:00,8,18.52,18.52,18.52,18.52,1
20110901|2011-07-08 01:30,8,18.47,18.47,18.44,18.44,3
20110901|2011-07-08 07:30,8,18.44,18.57,18.44,18.57,9
20110901|2011-07-08 09:00,8,18.52,18.53,18.5,18.51,6
20110901|2011-07-08 09:30,8,18.51,18.54,18.48,18.54,5
20110901|2011-07-08 10:00,8,18.5,18.5,18.5,18.5,4
20110901|2011-07-08 10:30,8,18.5,18.62,18.49,18.55,14
20110901|2011-07-08 11:30,8,18.5,18.54,18.5,18.54,3
20110901|2011-07-08 12:00,8,18.57,18.58,18.56,18.58,4
20110901|2011-07-08 12:30,8,18.6,18.6,18.57,18.57,3
20110901|2011-07-08 13:00,8,18.55,18.6,18.55,18.6,3
20110901|2011-07-10 18:00,11,18.65,18.67,18.6,18.67,15
20110901|2011-07-10 18:30,11,18.69,18.69,18.69,18.69,1
20110901|2011-07-10 21:30,11,18.67,18.67,18.67,18.67,2
20110901|2011-07-11 00:30,11,18.68,18.68,18.68,18.68,1
20110901|2011-07-11 06:30,11,18.65,18.65,18.65,18.65,2
20110901|2011-07-11 07:00,11,18.68,18.68,18.68,18.68,1
20110901|2011-07-11 07:30,11,18.68,18.68,18.68,18.68,4
20110901|2011-07-11 08:30,11,18.67,18.67,18.67,18.67,1
20110901|2011-07-11 09:00,11,18.65,18.68,18.65,18.68,6
20110901|2011-07-11 09:30,11,18.63,18.63,18.63,18.63,2
20110901|2011-07-11 10:00,11,18.63,18.65,18.61,18.61,7
20110901|2011-07-11 10:30,11,18.61,18.63,18.56,18.6,36
20110901|2011-07-11 11:00,11,18.6,18.6,18.6,18.6,1
20110901|2011-07-11 11:30,11,18.65,18.65,18.65,18.65,2
20110901|2011-07-11 12:30,11,18.68,18.68,18.65,18.65,2
20110901|2011-07-11 13:00,11,18.64,18.64,18.64,18.64,1
20110901|2011-07-11 13:30,11,18.64,18.64,18.64,18.64,3
20110901|2011-07-11 15:30,11,18.67,18.69,18.67,18.69,5
20110901|2011-07-11 17:30,12,18.64,18.64,18.64,18.64,4
20110901|2011-07-11 18:00,12,18.63,18.63,18.63,18.63,1
20110901|2011-07-11 19:00,12,18.64,18.64,18.64,18.64,1
20110901|2011-07-12 02:00,12,18.7,18.7,18.64,18.64,3
20110901|2011-07-12 05:00,12,18.64,18.64,18.64,18.64,1
20110901|2011-07-12 07:00,12,18.67,18.67,18.67,18.67,2
20110901|2011-07-12 08:00,12,18.65,18.65,18.65,18.65,1
20110901|2011-07-12 08:30,12,18.69,18.69,18.69,18.69,6
20110901|2011-07-12 09:00,12,18.71,18.71,18.67,18.67,6
20110901|2011-07-12 09:30,12,18.66,18.68,18.66,18.68,3
20110901|2011-07-12 10:00,12,18.72,18.79,18.72,18.79,7
20110901|2011-07-12 10:30,12,18.77,18.8,18.55,18.62,43
20110901|2011-07-12 11:00,12,18.61,18.69,18.52,18.58,27
20110901|2011-07-12 11:30,12,18.56,18.56,18.56,18.56,5
20110901|2011-07-12 12:00,12,18.6,18.6,18.6,18.6,1
20110901|2011-07-12 12:30,12,18.6,18.64,18.6,18.64,10
20110901|2011-07-12 13:00,12,18.6,18.6,18.6,18.6,2
20110901|2011-07-12 14:30,12,18.6,18.6,18.6,18.6,2
20110901|2011-07-12 17:00,13,18.56,18.56,18.56,18.56,1
20110901|2011-07-12 19:00,13,18.61,18.61,18.6,18.6,2
20110901|2011-07-13 08:00,13,18.58,18.58,18.58,18.58,1
20110901|2011-07-13 09:00,13,18.59,18.59,18.56,18.56,2
20110901|2011-07-13 09:30,13,18.59,18.59,18.56,18.56,2
20110901|2011-07-13 10:00,13,18.6,18.62,18.53,18.6,15
20110901|2011-07-13 10:30,13,18.61,18.65,18.53,18.63,17
20110901|2011-07-13 11:00,13,18.64,18.7,18.64,18.7,14
20110901|2011-07-13 11:30,13,18.7,18.8,18.7,18.72,30
20110901|2011-07-13 12:00,13,18.75,18.82,18.75,18.8,12
20110901|2011-07-13 12:30,13,18.83,18.97,18.83,18.97,47
20110901|2011-07-13 13:00,13,18.95,18.95,18.84,18.95,23
20110901|2011-07-13 13:30,13,18.95,18.95,18.95,18.95,3
20110901|2011-07-13 14:00,13,18.95,18.95,18.95,18.95,1
20110901|2011-07-13 14:30,13,18.95,18.95,18.95,18.95,18
20110901|2011-07-14 08:00,14,18.94,18.94,18.93,18.94,10
20110901|2011-07-14 08:30,14,18.95,18.97,18.93,18.93,6
20110901|2011-07-14 09:00,14,18.97,19.09,18.97,19.05,47
20110901|2011-07-14 09:30,14,19.05,19.05,18.96,18.98,83
20110901|2011-07-14 10:00,14,19,19,19,19,31
20110901|2011-07-14 10:30,14,19,19,18.9,18.94,29
20110901|2011-07-14 11:00,14,18.95,18.95,18.86,18.91,19
20110901|2011-07-14 11:30,14,18.92,18.94,18.9,18.94,14
20110901|2011-07-14 12:30,14,18.95,18.97,18.9,18.97,10
20110901|2011-07-14 13:00,14,18.92,18.92,18.92,18.92,1
20110901|2011-07-14 13:30,14,18.93,18.93,18.93,18.93,2
20110901|2011-07-14 14:00,14,18.98,18.99,18.93,18.93,27
20110901|2011-07-14 14:30,14,18.93,18.93,18.93,18.93,7
20110901|2011-07-14 15:30,14,18.92,18.94,18.9,18.91,21
20110901|2011-07-15 05:30,15,18.97,18.97,18.97,18.97,4
20110901|2011-07-15 07:30,15,19,19.01,18.98,19.01,11
20110901|2011-07-15 08:00,15,19.01,19.01,19.01,19.01,5
20110901|2011-07-15 08:30,15,19.01,19.01,19,19,9
20110901|2011-07-15 09:00,15,18.98,19.02,18.96,18.98,47
20110901|2011-07-15 09:30,15,18.98,19,18.98,18.98,53
20110901|2011-07-15 10:00,15,19.05,19.07,18.98,19.05,16
20110901|2011-07-15 10:30,15,19.05,19.4,18.95,19.4,134
20110901|2011-07-15 11:00,15,19.33,19.67,19.3,19.67,220
20110901|2011-07-15 11:30,15,19.62,19.62,19.51,19.55,22
20110901|2011-07-15 12:00,15,19.55,19.67,19.55,19.65,28
20110901|2011-07-15 12:30,15,19.65,19.65,19.64,19.64,18
20110901|2011-07-15 13:00,15,19.64,19.67,19.64,19.67,19
20110901|2011-07-15 13:30,15,19.66,19.66,19.61,19.61,13
20110901|2011-07-17 17:00,18,19.7,19.78,19.66,19.76,39
20110901|2011-07-17 17:30,18,19.7,19.7,19.7,19.7,2
20110901|2011-07-17 20:00,18,19.73,19.73,19.73,19.73,5
20110901|2011-07-18 02:30,18,19.71,19.71,19.7,19.7,5
20110901|2011-07-18 07:00,18,19.7,19.7,19.7,19.7,1
20110901|2011-07-18 07:30,18,19.7,19.8,19.67,19.8,35
20110901|2011-07-18 08:00,18,19.76,19.82,19.76,19.8,29
20110901|2011-07-18 08:30,18,19.8,19.89,19.79,19.89,49
20110901|2011-07-18 09:00,18,19.9,19.93,19.89,19.93,32
20110901|2011-07-18 09:30,18,19.91,19.91,19.87,19.9,23
20110901|2011-07-18 10:00,18,19.87,19.9,19.81,19.9,39
20110901|2011-07-18 10:30,18,19.9,20.2,19.84,20.16,99
20110901|2011-07-18 11:00,18,20.16,20.16,20.04,20.1,25
20110901|2011-07-18 11:30,18,20.13,20.13,19.97,19.97,16
20110901|2011-07-18 12:00,18,19.96,20.11,19.96,20.11,32
20110901|2011-07-18 12:30,18,20.13,20.19,20.1,20.19,37
20110901|2011-07-18 13:00,18,20.12,20.16,20.1,20.1,8
20110901|2011-07-18 14:00,18,20.11,20.15,20.11,20.15,2
20110901|2011-07-18 14:30,18,20.17,20.2,20.17,20.2,11
20110901|2011-07-18 15:00,18,20.14,20.15,20.11,20.15,6
20110901|2011-07-18 15:30,18,20.18,20.2,20.18,20.2,4
20110901|2011-07-18 18:00,19,20.2,20.21,20.18,20.18,11
20110901|2011-07-18 19:30,19,20.18,20.18,20.18,20.18,2
20110901|2011-07-18 22:00,19,20.17,20.17,20.17,20.17,2
20110901|2011-07-18 22:30,19,20.16,20.16,20.16,20.16,1
20110901|2011-07-19 05:00,19,20.2,20.2,20.2,20.2,1
20110901|2011-07-19 06:30,19,20.2,20.2,20.2,20.2,1
20110901|2011-07-19 07:30,19,20.16,20.16,20.16,20.16,3
20110901|2011-07-19 08:30,19,20.2,20.2,20.12,20.12,29
20110901|2011-07-19 09:00,19,20.12,20.19,20.12,20.12,7
20110901|2011-07-19 09:30,19,20.13,20.17,20.08,20.11,27
20110901|2011-07-19 10:00,19,20.12,20.12,20.04,20.05,30
20110901|2011-07-19 10:30,19,20.05,20.18,20.05,20.11,67
20110901|2011-07-19 11:00,19,20.15,20.17,20.15,20.16,42
20110901|2011-07-19 11:30,19,20.16,20.16,20.12,20.14,38
20110901|2011-07-19 12:00,19,20.13,20.15,20.1,20.1,38
20110901|2011-07-19 12:30,19,20.09,20.09,20.04,20.04,18
20110901|2011-07-19 13:00,19,20.04,20.09,20,20,30
20110901|2011-07-19 13:30,19,20,20.04,20,20.04,5
20110901|2011-07-19 14:00,19,20,20.05,20,20.05,24
20110901|2011-07-19 14:30,19,20.05,20.05,20.05,20.05,7
20110901|2011-07-19 15:00,19,20.03,20.03,20.03,20.03,2
20110901|2011-07-19 15:30,19,20.06,20.06,20.03,20.03,5
20110901|2011-07-19 22:00,20,20.04,20.04,20.04,20.04,1
20110901|2011-07-20 06:30,20,20,20,20,20,3
20110901|2011-07-20 07:30,20,20,20,20,20,2
20110901|2011-07-20 08:00,20,20.06,20.06,20.06,20.06,6
20110901|2011-07-20 08:30,20,20.03,20.06,20.03,20.04,9
20110901|2011-07-20 09:00,20,20.04,20.04,20.02,20.03,13
20110901|2011-07-20 09:30,20,20.02,20.02,19.94,20,13
20110901|2011-07-20 10:00,20,20.02,20.05,20.02,20.02,24
20110901|2011-07-20 10:30,20,20.05,20.05,20,20,29
20110901|2011-07-20 11:00,20,20.02,20.02,20,20,8
20110901|2011-07-20 11:30,20,20,20.03,19.98,20.03,27
20110901|2011-07-20 12:00,20,20,20,19.99,19.99,29
20110901|2011-07-20 12:30,20,20,20.02,19.99,20,19
20110901|2011-07-20 13:00,20,19.98,19.98,19.98,19.98,2
20110901|2011-07-20 14:00,20,19.96,19.96,19.94,19.94,5
20110901|2011-07-20 14:30,20,19.96,19.96,19.96,19.96,1
20110901|2011-07-20 15:30,20,19.94,19.94,19.94,19.94,1
20110901|2011-07-20 17:00,21,19.92,19.92,19.92,19.92,1
20110901|2011-07-20 21:30,21,19.92,19.92,19.92,19.92,5
20110901|2011-07-21 08:00,21,19.97,20,19.97,20,25
20110901|2011-07-21 09:00,21,19.99,19.99,19.95,19.95,10
20110901|2011-07-21 09:30,21,19.96,19.96,19.88,19.9,31
20110901|2011-07-21 10:00,21,19.9,19.98,19.9,19.98,26
20110901|2011-07-21 10:30,21,19.98,20.03,19.98,20.01,47
20110901|2011-07-21 11:00,21,20.05,20.15,20.05,20.13,64
20110901|2011-07-21 11:30,21,20.12,20.12,20.06,20.06,35
20110901|2011-07-21 12:00,21,20.04,20.13,20.04,20.13,10
20110901|2011-07-21 12:30,21,20.12,20.12,20.09,20.09,15
20110901|2011-07-21 13:00,21,20.07,20.11,20.07,20.11,2
20110901|2011-07-21 13:30,21,20.11,20.12,20.1,20.1,20
20110901|2011-07-21 14:00,21,20.1,20.1,20.09,20.09,8
20110901|2011-07-21 14:30,21,20.06,20.08,20.06,20.08,9
20110901|2011-07-21 15:00,21,20.08,20.08,20.06,20.06,10
20110901|2011-07-21 19:00,22,20.14,20.14,20.14,20.14,1
20110901|2011-07-21 21:30,22,20.06,20.06,20.06,20.06,2
20110901|2011-07-22 00:00,22,20.06,20.06,20.06,20.06,3
20110901|2011-07-22 07:30,22,20.14,20.23,20.14,20.17,60
20110901|2011-07-22 08:00,22,20.18,20.32,20.18,20.29,75
20110901|2011-07-22 08:30,22,20.27,20.29,20.25,20.27,5
20110901|2011-07-22 09:00,22,20.29,20.29,20.18,20.18,30
20110901|2011-07-22 09:30,22,20.19,20.2,20.15,20.19,21
20110901|2011-07-22 10:00,22,20.2,20.2,20.15,20.15,15
20110901|2011-07-22 10:30,22,20.15,20.27,20.15,20.23,66
20110901|2011-07-22 11:00,22,20.23,20.29,20.23,20.29,38
20110901|2011-07-22 11:30,22,20.25,20.3,20.25,20.28,13
20110901|2011-07-22 12:00,22,20.28,20.28,20.26,20.28,6
20110901|2011-07-22 12:30,22,20.27,20.3,20.17,20.17,51
20110901|2011-07-22 13:00,22,20.25,20.28,20.24,20.28,13
20110901|2011-07-22 13:30,22,20.25,20.26,20.24,20.24,4
20110901|2011-07-24 17:00,25,20.34,20.34,20.34,20.34,1
20110901|2011-07-24 18:30,25,20.35,20.35,20.35,20.35,5
20110901|2011-07-24 19:00,25,20.35,20.35,20.35,20.35,2
20110901|2011-07-24 20:00,25,20.31,20.31,20.3,20.3,3
20110901|2011-07-24 21:30,25,20.32,20.32,20.32,20.32,5
20110901|2011-07-24 22:00,25,20.35,20.35,20.35,20.35,2
20110901|2011-07-25 00:00,25,20.32,20.32,20.32,20.32,2
20110901|2011-07-25 00:30,25,20.32,20.35,20.32,20.35,2
20110901|2011-07-25 02:00,25,20.38,20.38,20.38,20.38,2
20110901|2011-07-25 04:30,25,20.38,20.38,20.32,20.32,9
20110901|2011-07-25 05:30,25,20.32,20.32,20.32,20.32,2
20110901|2011-07-25 06:30,25,20.32,20.32,20.32,20.32,2
20110901|2011-07-25 07:00,25,20.32,20.35,20.32,20.35,6
20110901|2011-07-25 07:30,25,20.35,20.35,20.35,20.35,4
20110901|2011-07-25 08:00,25,20.35,20.36,20.35,20.36,7
20110901|2011-07-25 09:00,25,20.33,20.33,20.28,20.28,37
20110901|2011-07-25 09:30,25,20.26,20.32,20.19,20.32,74
20110901|2011-07-25 10:30,25,20.32,20.33,20.32,20.33,6
20110901|2011-07-25 11:30,25,20.35,20.35,20.35,20.35,12
20110901|2011-07-25 12:00,25,20.33,20.37,20.33,20.35,9
20110901|2011-07-25 12:30,25,20.35,20.4,20.35,20.38,20
20110901|2011-07-25 13:00,25,20.38,20.38,20.35,20.35,9
20110901|2011-07-25 14:00,25,20.37,20.37,20.37,20.37,1
20110901|2011-07-25 14:30,25,20.38,20.38,20.37,20.37,6
20110901|2011-07-25 15:30,25,20.39,20.39,20.39,20.39,1
20110901|2011-07-25 22:30,26,20.33,20.33,20.33,20.33,1
20110901|2011-07-26 04:30,26,20.33,20.33,20.33,20.33,2
20110901|2011-07-26 06:30,26,20.33,20.33,20.33,20.33,1
20110901|2011-07-26 07:30,26,20.33,20.33,20.33,20.33,1
20110901|2011-07-26 08:00,26,20.36,20.36,20.36,20.36,3
20110901|2011-07-26 08:30,26,20.36,20.36,20.32,20.32,8
20110901|2011-07-26 09:00,26,20.26,20.26,20.2,20.25,23
20110901|2011-07-26 09:30,26,20.21,20.3,20.21,20.28,19
20110901|2011-07-26 10:00,26,20.29,20.29,20.2,20.25,14
20110901|2011-07-26 10:30,26,20.25,20.47,20.02,20.41,124
20110901|2011-07-26 11:00,26,20.34,20.38,20.32,20.32,94
20110901|2011-07-26 11:30,26,20.32,20.32,20.2,20.32,12
20110901|2011-07-26 12:00,26,20.3,20.3,20.26,20.26,5
20110901|2011-07-26 12:30,26,20.26,20.32,20.25,20.32,12
20110901|2011-07-26 13:00,26,20.3,20.32,20.25,20.25,9
20110901|2011-07-26 13:30,26,20.28,20.28,20.28,20.28,3
20110901|2011-07-26 14:00,26,20.24,20.24,20.24,20.24,1
20110901|2011-07-26 14:30,26,20.23,20.23,20.23,20.23,5
20110901|2011-07-26 15:30,26,20.2,20.2,20.2,20.2,1
20110901|2011-07-26 18:30,27,20.25,20.25,20.25,20.25,10
20110901|2011-07-26 22:00,27,20.27,20.27,20.27,20.27,1
20110901|2011-07-26 22:30,27,20.27,20.27,20.27,20.27,1
20110901|2011-07-27 05:00,27,20.3,20.3,20.3,20.3,2
20110901|2011-07-27 07:30,27,20.25,20.25,20.25,20.25,25
20110901|2011-07-27 08:30,27,20.27,20.27,20.26,20.26,27
20110901|2011-07-27 09:00,27,20.29,20.38,20.28,20.35,58
20110901|2011-07-27 09:30,27,20.39,20.39,20.3,20.3,27
20110901|2011-07-27 10:00,27,20.3,20.34,20.29,20.34,12
20110901|2011-07-27 10:30,27,20.3,20.41,20.17,20.4,140
20110901|2011-07-27 11:00,27,20.4,20.59,20.4,20.5,118
20110901|2011-07-27 11:30,27,20.5,20.57,20.5,20.53,32
20110901|2011-07-27 12:00,27,20.51,20.55,20.5,20.5,8
20110901|2011-07-27 12:30,27,20.54,20.55,20.53,20.53,4
20110901|2011-07-27 13:00,27,20.56,20.57,20.55,20.56,5
20110901|2011-07-27 13:30,27,20.56,20.56,20.55,20.55,21
20110901|2011-07-27 14:00,27,20.6,20.6,20.55,20.55,4
20110901|2011-07-27 15:00,27,20.58,20.58,20.58,20.58,2
20110901|2011-07-27 15:30,27,20.61,20.65,20.59,20.59,13
20110901|2011-07-27 17:00,28,20.54,20.54,20.54,20.54,3
20110901|2011-07-27 17:30,28,20.54,20.54,20.54,20.54,1
20110901|2011-07-27 19:00,28,20.54,20.54,20.54,20.54,1
20110901|2011-07-28 01:30,28,20.56,20.56,20.56,20.56,1
20110901|2011-07-28 08:00,28,20.64,20.65,20.64,20.65,4
20110901|2011-07-28 08:30,28,20.68,20.76,20.68,20.76,10
20110901|2011-07-28 09:00,28,20.72,20.72,20.72,20.72,1
20110901|2011-07-28 09:30,28,20.72,20.73,20.71,20.71,25
20110901|2011-07-28 10:00,28,20.74,20.9,20.72,20.83,60
20110901|2011-07-28 10:30,28,20.85,20.88,20.7,20.7,59
20110901|2011-07-28 11:00,28,20.75,20.75,20.7,20.74,5
20110901|2011-07-28 11:30,28,20.72,20.72,20.72,20.72,1
20110901|2011-07-28 12:30,28,20.74,20.74,20.74,20.74,1
20110901|2011-07-28 13:00,28,20.73,20.73,20.71,20.73,6
20110901|2011-07-28 13:30,28,20.73,20.73,20.7,20.71,5
20110901|2011-07-28 14:00,28,20.73,20.76,20.73,20.76,16
20110901|2011-07-28 14:30,28,20.8,20.8,20.78,20.78,2
20110901|2011-07-28 15:00,28,20.81,20.81,20.81,20.81,1
20110901|2011-07-29 07:30,29,20.79,20.79,20.79,20.79,2
20110901|2011-07-29 08:00,29,20.75,20.85,20.75,20.85,12
20110901|2011-07-29 09:00,29,20.8,20.8,20.7,20.74,20
20110901|2011-07-29 09:30,29,20.74,20.74,20.68,20.7,31
20110901|2011-07-29 10:00,29,20.71,20.73,20.69,20.72,12
20110901|2011-07-29 10:30,29,20.72,20.81,20.62,20.7,107
20110901|2011-07-29 11:00,29,20.7,20.76,20.7,20.76,12
20110901|2011-07-29 11:30,29,20.7,20.7,20.69,20.69,9
20110901|2011-07-29 12:00,29,20.67,20.67,20.67,20.67,1
20110901|2011-07-29 13:00,29,20.67,20.68,20.65,20.65,13
20110901|2011-07-29 13:30,29,20.66,20.66,20.62,20.62,9
20110901|2011-07-31 17:00,1,20.71,20.71,20.71,20.71,1
20110901|2011-07-31 20:30,1,20.83,20.83,20.83,20.83,1
20110901|2011-07-31 21:00,1,20.8,20.8,20.8,20.8,1
20110901|2011-08-01 06:00,1,20.8,20.82,20.8,20.82,2
20110901|2011-08-01 06:30,1,20.8,20.8,20.8,20.8,1
20110901|2011-08-01 07:00,1,20.84,20.84,20.8,20.8,4
20110901|2011-08-01 07:30,1,20.78,20.78,20.78,20.78,1
20110901|2011-08-01 08:00,1,20.78,20.8,20.78,20.8,20
20110901|2011-08-01 08:30,1,20.8,20.8,20.78,20.78,8
20110901|2011-08-01 09:00,1,20.8,20.81,20.76,20.76,32
20110901|2011-08-01 09:30,1,20.82,20.88,20.82,20.86,89
20110901|2011-08-01 10:00,1,20.86,20.88,20.85,20.85,25
20110901|2011-08-01 10:30,1,20.88,20.88,20.73,20.73,44
20110901|2011-08-01 11:00,1,20.77,20.81,20.77,20.8,16
20110901|2011-08-01 11:30,1,20.8,20.83,20.8,20.83,11
20110901|2011-08-01 12:00,1,20.83,20.83,20.83,20.83,6
20110901|2011-08-01 12:30,1,20.82,20.82,20.8,20.8,7
20110901|2011-08-01 13:00,1,20.8,20.83,20.77,20.77,22
20110901|2011-08-01 13:30,1,20.81,20.81,20.81,20.81,1
20110901|2011-08-01 14:00,1,20.81,20.82,20.81,20.82,5
20110901|2011-08-01 14:30,1,20.83,20.85,20.82,20.85,13
20110901|2011-08-01 15:30,1,20.85,20.89,20.85,20.89,22
20110901|2011-08-01 18:30,2,20.8,20.8,20.8,20.8,2
20110901|2011-08-01 20:30,2,20.8,20.8,20.8,20.8,2
20110901|2011-08-02 01:30,2,20.84,20.84,20.84,20.84,1
20110901|2011-08-02 07:30,2,20.77,20.77,20.77,20.77,2
20110901|2011-08-02 08:00,2,20.77,20.77,20.77,20.77,2
20110901|2011-08-02 08:30,2,20.75,20.75,20.63,20.63,11
20110901|2011-08-02 09:00,2,20.75,20.75,20.56,20.58,36
20110901|2011-08-02 09:30,2,20.58,20.63,20.58,20.58,17
20110901|2011-08-02 10:00,2,20.58,20.58,20.4,20.4,39
20110901|2011-08-02 10:30,2,20.41,20.54,20.39,20.46,112
20110901|2011-08-02 11:00,2,20.48,20.52,20.43,20.49,32
20110901|2011-08-02 11:30,2,20.46,20.46,20.46,20.46,1
20110901|2011-08-02 12:00,2,20.43,20.47,20.43,20.43,20
20110901|2011-08-02 12:30,2,20.45,20.45,20.45,20.45,21
20110901|2011-08-02 13:00,2,20.45,20.45,20.4,20.4,14
20110901|2011-08-02 13:30,2,20.42,20.42,20.41,20.41,3
20110901|2011-08-02 14:00,2,20.42,20.42,20.41,20.41,2
20110901|2011-08-02 14:30,2,20.41,20.41,20.4,20.4,13
20110901|2011-08-02 15:00,2,20.41,20.41,20.41,20.41,2
20110901|2011-08-02 17:00,3,20.4,20.4,20.4,20.4,2
20110901|2011-08-02 17:30,3,20.37,20.37,20.37,20.37,2
20110901|2011-08-02 20:00,3,20.31,20.31,20.22,20.22,40
20110901|2011-08-02 21:00,3,20.27,20.27,20.05,20.27,101
20110901|2011-08-02 21:30,3,20.27,20.27,20.27,20.27,1
20110901|2011-08-02 22:30,3,20.27,20.32,20.27,20.32,30
20110901|2011-08-02 23:30,3,20.28,20.28,20.28,20.28,1
20110901|2011-08-03 00:30,3,20.22,20.22,20.22,20.22,1
20110901|2011-08-03 01:30,3,20.2,20.2,20.2,20.2,1
20110901|2011-08-03 05:30,3,20.12,20.12,20.11,20.11,10
20110901|2011-08-03 06:00,3,20.14,20.14,20.12,20.14,3
20110901|2011-08-03 06:30,3,20.14,20.14,20.14,20.14,1
20110901|2011-08-03 07:00,3,20.14,20.14,20.14,20.14,2
20110901|2011-08-03 07:30,3,20.19,20.24,20.19,20.24,26
20110901|2011-08-03 08:00,3,20.27,20.32,20.27,20.27,8
20110901|2011-08-03 08:30,3,20.31,20.32,20.3,20.3,8
20110901|2011-08-03 09:00,3,20.25,20.25,20.2,20.22,25
20110901|2011-08-03 09:30,3,20.27,20.27,20.21,20.21,20
20110901|2011-08-03 10:00,3,20.25,20.25,20.25,20.25,8
20110901|2011-08-03 10:30,3,20.3,20.44,20.24,20.32,71
20110901|2011-08-03 11:00,3,20.36,20.37,20.32,20.32,17
20110901|2011-08-03 11:30,3,20.32,20.32,20.27,20.27,4
20110901|2011-08-03 12:00,3,20.29,20.32,20.21,20.21,33
20110901|2011-08-03 12:30,3,20.25,20.27,20.25,20.25,6
20110901|2011-08-03 13:00,3,20.26,20.35,20.25,20.3,21
20110901|2011-08-03 15:30,3,20.3,20.31,20.3,20.31,3
20110901|2011-08-03 18:00,4,20.32,20.32,20.32,20.32,2
20110901|2011-08-03 19:00,4,20.38,20.38,20.38,20.38,1
20110901|2011-08-03 23:30,4,20.44,20.44,20.44,20.44,1
20110901|2011-08-04 01:30,4,20.48,20.48,20.48,20.48,2
20110901|2011-08-04 02:30,4,20.44,20.44,20.44,20.44,3
20110901|2011-08-04 08:30,4,20.4,20.4,20.35,20.35,14
20110901|2011-08-04 09:00,4,20.4,20.43,20.4,20.4,49
20110901|2011-08-04 09:30,4,20.4,20.45,20.4,20.45,7
20110901|2011-08-04 10:00,4,20.48,20.48,20.41,20.44,7
20110901|2011-08-04 10:30,4,20.42,20.42,20.1,20.1,108
20110901|2011-08-04 11:00,4,20.08,20.25,19.9,20.25,175
20110901|2011-08-04 11:30,4,20.2,20.2,20.1,20.18,21
20110901|2011-08-04 12:00,4,20.18,20.18,20.1,20.16,11
20110901|2011-08-04 12:30,4,20.18,20.2,20.13,20.18,8
20110901|2011-08-04 13:00,4,20.19,20.2,20.14,20.15,16
20110901|2011-08-04 13:30,4,20.16,20.16,20.16,20.16,1
20110901|2011-08-04 14:00,4,20.15,20.15,20.15,20.15,10
20110901|2011-08-04 14:30,4,20.15,20.15,20.14,20.14,10
20110901|2011-08-04 15:00,4,20.14,20.14,20.13,20.13,2
20110901|2011-08-04 15:30,4,20.14,20.14,20.14,20.14,2
20110901|2011-08-04 17:00,5,20.07,20.09,20.07,20.09,15
20110901|2011-08-04 18:30,5,20.07,20.07,20.07,20.07,1
20110901|2011-08-04 20:00,5,20.08,20.08,20,20,6
20110901|2011-08-04 21:00,5,20.08,20.08,20.08,20.08,1
20110901|2011-08-05 00:30,5,20.12,20.12,20.12,20.12,1
20110901|2011-08-05 04:30,5,20.12,20.12,20.12,20.12,4
20110901|2011-08-05 05:00,5,20.12,20.12,20.12,20.12,1
20110901|2011-08-05 06:30,5,20.12,20.12,20.12,20.12,4
20110901|2011-08-05 07:00,5,20.12,20.12,20.04,20.04,13
20110901|2011-08-05 07:30,5,20.14,20.15,20,20.05,33
20110901|2011-08-05 08:00,5,20.03,20.05,20,20,19
20110901|2011-08-05 08:30,5,20.02,20.05,20,20.05,10
20110901|2011-08-05 09:00,5,20.05,20.15,20.02,20.15,24
20110901|2011-08-05 09:30,5,20.06,20.12,20.06,20.1,19
20110901|2011-08-05 10:00,5,20.1,20.1,20.08,20.1,10
20110901|2011-08-05 10:30,5,20.08,20.24,20.02,20.24,153
20110901|2011-08-05 11:00,5,20.16,20.22,20.15,20.15,15
20110901|2011-08-05 11:30,5,20.14,20.3,20.14,20.25,74
20110901|2011-08-05 12:00,5,20.23,20.31,20.23,20.31,15
20110901|2011-08-05 12:30,5,20.3,20.33,20.3,20.33,15
20110901|2011-08-05 13:00,5,20.31,20.39,20.31,20.39,78
20110901|2011-08-05 13:30,5,20.35,20.45,20.35,20.4,8
20110901|2011-08-07 17:00,8,20.47,20.7,20.47,20.55,9
20110901|2011-08-07 18:00,8,20.6,20.6,20.6,20.6,35
20110901|2011-08-07 19:00,8,20.6,20.6,20.6,20.6,1
20110901|2011-08-07 20:00,8,20.56,20.56,20.56,20.56,1
20110901|2011-08-07 20:30,8,20.51,20.6,20.51,20.6,5
20110901|2011-08-07 21:30,8,20.55,20.55,20.55,20.55,1
20110901|2011-08-07 23:00,8,20.55,20.55,20.55,20.55,2
20110901|2011-08-08 00:00,8,20.52,20.52,20.52,20.52,2
20110901|2011-08-08 02:00,8,20.55,20.55,20.55,20.55,1
20110901|2011-08-08 02:30,8,20.59,20.6,20.59,20.6,3
20110901|2011-08-08 04:30,8,20.6,20.6,20.6,20.6,1
20110901|2011-08-08 05:00,8,20.6,20.6,20.6,20.6,3
20110901|2011-08-08 05:30,8,20.62,20.62,20.54,20.54,11
20110901|2011-08-08 06:00,8,20.54,20.54,20.54,20.54,1
20110901|2011-08-08 07:00,8,20.53,20.54,20.53,20.53,8
20110901|2011-08-08 07:30,8,20.52,20.52,20.49,20.49,13
20110901|2011-08-08 08:00,8,20.46,20.46,20.45,20.45,9
20110901|2011-08-08 08:30,8,20.45,20.5,20.45,20.45,21
20110901|2011-08-08 09:00,8,20.45,20.45,20.45,20.45,11
20110901|2011-08-08 09:30,8,20.43,20.45,20.35,20.41,31
20110901|2011-08-08 10:00,8,20.4,20.47,20.32,20.32,12
20110901|2011-08-08 10:30,8,20.35,20.45,20.3,20.44,69
20110901|2011-08-08 11:00,8,20.41,20.44,20.35,20.37,12
20110901|2011-08-08 11:30,8,20.35,20.35,20.17,20.17,48
20110901|2011-08-08 12:00,8,20.15,20.3,20.15,20.3,52
20110901|2011-08-08 12:30,8,20.32,20.37,20.3,20.3,25
20110901|2011-08-08 13:00,8,20.29,20.34,20.24,20.3,33
20110901|2011-08-08 13:30,8,20.29,20.3,20.29,20.3,3
20110901|2011-08-08 14:00,8,20.31,20.31,20.27,20.27,3
20110901|2011-08-08 15:00,8,20.25,20.25,20.25,20.25,4
20110901|2011-08-08 15:30,8,20.24,20.24,20.21,20.21,8
20110901|2011-08-08 20:00,9,20.16,20.16,20.16,20.16,1
20110901|2011-08-08 21:30,9,20.18,20.18,20.18,20.18,1
20110901|2011-08-08 22:00,9,20.18,20.18,20.18,20.18,1
20110901|2011-08-08 23:00,9,20.18,20.18,20.18,20.18,2
20110901|2011-08-08 23:30,9,20.18,20.18,20.18,20.18,2
20110901|2011-08-09 01:00,9,20.25,20.25,20.25,20.25,1
20110901|2011-08-09 02:00,9,20.28,20.28,20.28,20.28,2
20110901|2011-08-09 05:00,9,20.25,20.25,20.25,20.25,1
20110901|2011-08-09 06:00,9,20.28,20.28,20.28,20.28,1
20110901|2011-08-09 07:00,9,20.24,20.24,20.24,20.24,1
20110901|2011-08-09 07:30,9,20.28,20.28,20.28,20.28,6
20110901|2011-08-09 08:00,9,20.23,20.25,20.2,20.25,31
20110901|2011-08-09 08:30,9,20.23,20.25,20.23,20.23,15
20110901|2011-08-09 09:00,9,20.24,20.32,20.24,20.26,51
20110901|2011-08-09 09:30,9,20.27,20.29,20.23,20.28,17
20110901|2011-08-09 10:00,9,20.26,20.27,20.23,20.23,8
20110901|2011-08-09 10:30,9,20.22,20.22,20.09,20.17,45
20110901|2011-08-09 11:00,9,20.15,20.15,20,20,101
20110901|2011-08-09 11:30,9,20.02,20.1,20.02,20.07,33
20110901|2011-08-09 12:00,9,20.07,20.15,20.07,20.15,40
20110901|2011-08-09 12:30,9,20.15,20.19,20.15,20.16,13
20110901|2011-08-09 13:00,9,20.15,20.23,20.15,20.23,26
20110901|2011-08-09 13:30,9,20.23,20.23,20.23,20.23,1
20110901|2011-08-09 14:00,9,20.2,20.2,20.2,20.2,5
20110901|2011-08-09 15:00,9,20.17,20.17,20.17,20.17,12
20110901|2011-08-09 15:30,9,20.17,20.17,20.14,20.14,6
20110901|2011-08-09 19:00,10,20.12,20.12,20.12,20.12,12
20110901|2011-08-09 19:30,10,20.12,20.12,20.12,20.12,3
20110901|2011-08-09 21:00,10,20.12,20.12,20.12,20.12,33
20110901|2011-08-09 21:30,10,20.12,20.12,20.12,20.12,25
20110901|2011-08-09 22:00,10,20.12,20.12,20.12,20.12,2
20110901|2011-08-10 01:30,10,20.13,20.13,20.13,20.13,6
20110901|2011-08-10 02:00,10,20.13,20.13,20.13,20.13,3
20110901|2011-08-10 06:00,10,20.1,20.1,20.1,20.1,3
20110901|2011-08-10 07:00,10,20.1,20.1,20.1,20.1,1
20110901|2011-08-10 07:30,10,20.02,20.06,20.02,20.06,10
20110901|2011-08-10 08:00,10,20.11,20.11,20.11,20.11,2
20110901|2011-08-10 08:30,10,20.1,20.1,20.1,20.1,3
20110901|2011-08-10 09:00,10,20.09,20.09,20,20,38
20110901|2011-08-10 09:30,10,20.04,20.04,19.98,19.98,39
20110901|2011-08-10 10:00,10,19.99,19.99,19.71,19.8,125
20110901|2011-08-10 10:30,10,19.8,20.05,19.71,19.87,146
20110901|2011-08-10 11:00,10,19.84,19.9,19.83,19.88,44
20110901|2011-08-10 11:30,10,19.88,19.88,19.81,19.81,13
20110901|2011-08-10 12:00,10,19.75,19.75,19.75,19.75,11
20110901|2011-08-10 12:30,10,19.76,19.88,19.76,19.87,34
20110901|2011-08-10 13:00,10,19.86,19.9,19.83,19.9,11
20110901|2011-08-10 13:30,10,19.87,19.87,19.87,19.87,4
20110901|2011-08-10 14:00,10,19.84,19.84,19.82,19.82,6
20110901|2011-08-10 14:30,10,19.81,19.81,19.8,19.8,4
20110901|2011-08-10 15:00,10,19.79,19.79,19.77,19.78,3
20110901|2011-08-10 15:30,10,19.76,19.76,19.73,19.75,38
20110901|2011-08-10 19:30,11,19.73,19.73,19.73,19.73,1
20110901|2011-08-10 20:30,11,19.73,19.73,19.73,19.73,1
20110901|2011-08-10 22:00,11,19.8,19.8,19.8,19.8,1
20110901|2011-08-11 00:00,11,19.73,19.73,19.73,19.73,1
20110901|2011-08-11 06:00,11,19.73,19.73,19.73,19.73,3
20110901|2011-08-11 06:30,11,19.73,19.73,19.73,19.73,1
20110901|2011-08-11 07:00,11,19.75,19.81,19.75,19.81,2
20110901|2011-08-11 08:00,11,19.7,19.7,19.61,19.61,13
20110901|2011-08-11 08:30,11,19.61,19.65,19.52,19.57,46
20110901|2011-08-11 09:00,11,19.6,19.67,19.57,19.63,37
20110901|2011-08-11 09:30,11,19.66,19.69,19.6,19.61,11
20110901|2011-08-11 10:00,11,19.6,19.67,19.6,19.65,12
20110901|2011-08-11 10:30,11,19.66,19.7,19.17,19.43,270
20110901|2011-08-11 11:00,11,19.4,19.45,19.17,19.23,119
20110901|2011-08-11 11:30,11,19.21,19.42,19.12,19.12,166
20110901|2011-08-11 12:00,11,19.12,19.22,19.12,19.12,62
20110901|2011-08-11 12:30,11,19.12,19.12,19.12,19.12,1
20110901|2011-08-11 13:00,11,19.12,19.12,19.12,19.12,14
20110901|2011-08-11 14:00,11,19.12,19.12,19.12,19.12,7
20110901|2011-08-11 17:00,12,18.93,18.99,18.87,18.99,32
20110901|2011-08-11 19:00,12,18.9,18.9,18.86,18.86,6
20110901|2011-08-11 20:00,12,18.85,18.85,18.85,18.85,2
20110901|2011-08-11 22:30,12,18.82,18.82,18.77,18.77,3
20110901|2011-08-12 00:00,12,18.78,18.78,18.78,18.78,1
20110901|2011-08-12 01:30,12,18.78,18.78,18.77,18.77,5
20110901|2011-08-12 02:00,12,18.77,18.77,18.77,18.77,2
20110901|2011-08-12 02:30,12,18.72,18.72,18.65,18.65,33
20110901|2011-08-12 03:00,12,18.73,18.73,18.73,18.73,1
20110901|2011-08-12 04:00,12,18.65,18.65,18.65,18.65,43
20110901|2011-08-12 05:00,12,18.65,18.65,18.65,18.65,9
20110901|2011-08-12 05:30,12,18.65,18.79,18.65,18.79,8
20110901|2011-08-12 06:30,12,18.8,18.8,18.8,18.8,1
20110901|2011-08-12 07:00,12,18.89,18.89,18.89,18.89,1
20110901|2011-08-12 07:30,12,18.72,18.72,18.64,18.64,31
20110901|2011-08-12 08:00,12,18.65,18.66,18.62,18.62,62
20110901|2011-08-12 08:30,12,18.7,18.8,18.64,18.8,26
20110901|2011-08-12 09:00,12,18.73,18.92,18.72,18.85,41
20110901|2011-08-12 09:30,12,18.9,19.02,18.9,19,53
20110901|2011-08-12 10:00,12,19.05,19.05,18.81,18.86,41
20110901|2011-08-12 10:30,12,18.84,19.3,18.72,19.26,268
20110901|2011-08-12 11:00,12,19.3,19.6,19.3,19.5,191
20110901|2011-08-12 11:30,12,19.48,19.52,19.47,19.47,19
20110901|2011-08-12 12:00,12,19.47,19.55,19.47,19.55,20
20110901|2011-08-12 12:30,12,19.53,19.55,19.52,19.52,10
20110901|2011-08-12 13:00,12,19.49,19.52,19.46,19.46,23
20110901|2011-08-12 13:30,12,19.5,19.5,19.5,19.5,2
20110901|2011-08-14 17:00,15,19.49,19.49,19.38,19.38,5
20110901|2011-08-14 17:30,15,19.46,19.46,19.46,19.46,1
20110901|2011-08-15 02:00,15,19.41,19.41,19.41,19.41,1
20110901|2011-08-15 03:30,15,19.39,19.39,19.39,19.39,1
20110901|2011-08-15 05:00,15,19.38,19.38,19.38,19.38,1
20110901|2011-08-15 07:30,15,19.4,19.4,19.4,19.4,2
20110901|2011-08-15 08:00,15,19.4,19.4,19.4,19.4,2
20110901|2011-08-15 08:30,15,19.4,19.4,19.4,19.4,6
20110901|2011-08-15 09:00,15,19.36,19.4,19.35,19.4,15
20110901|2011-08-15 09:30,15,19.38,19.39,19.34,19.34,30
20110901|2011-08-15 10:00,15,19.34,19.37,19.33,19.33,20
20110901|2011-08-15 10:30,15,19.33,19.59,19.27,19.52,166
20110901|2011-08-15 11:00,15,19.5,19.6,19.5,19.57,51
20110901|2011-08-15 11:30,15,19.6,19.7,19.6,19.65,54
20110901|2011-08-15 12:00,15,19.66,19.69,19.62,19.64,18
20110901|2011-08-15 12:30,15,19.62,19.62,19.55,19.62,19
20110901|2011-08-15 13:00,15,19.6,19.67,19.59,19.59,50
20110901|2011-08-15 13:30,15,19.55,19.55,19.55,19.55,1
20110901|2011-08-15 14:30,15,19.6,19.6,19.6,19.6,5
20110901|2011-08-15 17:00,16,19.7,19.75,19.7,19.75,2
20110901|2011-08-15 17:30,16,19.7,19.72,19.7,19.72,4
20110901|2011-08-15 18:00,16,19.69,19.7,19.69,19.69,3
20110901|2011-08-15 18:30,16,19.68,19.73,19.67,19.73,14
20110901|2011-08-15 19:30,16,19.73,19.73,19.73,19.73,2
20110901|2011-08-15 20:00,16,19.73,19.73,19.73,19.73,3
20110901|2011-08-15 20:30,16,19.7,19.7,19.7,19.7,1
20110901|2011-08-15 21:30,16,19.74,19.75,19.74,19.75,19
20110901|2011-08-16 04:30,16,19.73,19.74,19.73,19.74,21
20110901|2011-08-16 06:30,16,19.7,19.7,19.7,19.7,2
20110901|2011-08-16 07:00,16,19.7,19.7,19.7,19.7,2
20110901|2011-08-16 07:30,16,19.7,19.74,19.7,19.74,26
20110901|2011-08-16 08:00,16,19.74,19.75,19.7,19.7,18
20110901|2011-08-16 08:30,16,19.7,19.73,19.7,19.73,11
20110901|2011-08-16 09:00,16,19.64,19.74,19.63,19.66,52
20110901|2011-08-16 09:30,16,19.65,19.65,19.63,19.63,8
20110901|2011-08-16 10:00,16,19.65,19.65,19.61,19.65,12
20110901|2011-08-16 10:30,16,19.7,19.74,19.48,19.57,76
20110901|2011-08-16 11:00,16,19.55,19.61,19.55,19.61,4
20110901|2011-08-16 11:30,16,19.57,19.6,19.57,19.59,16
20110901|2011-08-16 12:00,16,19.6,19.6,19.58,19.58,16
20110901|2011-08-16 12:30,16,19.58,19.65,19.58,19.65,36
20110901|2011-08-16 13:00,16,19.67,19.67,19.63,19.63,23
20110901|2011-08-16 13:30,16,19.6,19.6,19.6,19.6,3
20110901|2011-08-16 14:30,16,19.61,19.61,19.61,19.61,8
20110901|2011-08-16 15:00,16,19.58,19.58,19.58,19.58,1
20110901|2011-08-16 15:30,16,19.56,19.6,19.54,19.6,18
20110901|2011-08-17 06:30,17,19.55,19.55,19.53,19.53,5
20110901|2011-08-17 07:00,17,19.55,19.55,19.55,19.55,2
20110901|2011-08-17 07:30,17,19.51,19.51,19.39,19.51,7
20110901|2011-08-17 08:00,17,19.51,19.51,19.51,19.51,1
20110901|2011-08-17 08:30,17,19.48,19.48,19.35,19.4,79
20110901|2011-08-17 09:00,17,19.41,19.5,19.38,19.45,52
20110901|2011-08-17 09:30,17,19.45,19.5,19.37,19.4,28
20110901|2011-08-17 10:00,17,19.42,19.42,19.37,19.38,23
20110901|2011-08-17 10:30,17,19.45,19.5,18.92,19.02,229
20110901|2011-08-17 11:00,17,19.05,19.1,18.89,19.1,224
20110901|2011-08-17 11:30,17,18.94,19.06,18.89,18.89,26
20110901|2011-08-17 12:00,17,18.89,18.93,18.89,18.89,45
20110901|2011-08-17 12:30,17,18.89,18.89,18.89,18.89,26
20110901|2011-08-17 13:00,17,18.89,18.89,18.89,18.89,2
20110901|2011-08-17 14:00,17,18.89,18.89,18.89,18.89,5
20110901|2011-08-17 14:30,17,18.89,18.89,18.89,18.89,4
20110901|2011-08-17 15:00,17,18.89,18.89,18.89,18.89,3
20110901|2011-08-17 15:30,17,18.89,18.9,18.89,18.89,17
20110901|2011-08-17 17:00,18,18.94,19.02,18.85,19.02,29
20110901|2011-08-17 21:00,18,18.85,18.85,18.85,18.85,4
20110901|2011-08-17 23:30,18,18.85,18.85,18.85,18.85,7
20110901|2011-08-18 01:30,18,18.8,18.8,18.8,18.8,4
20110901|2011-08-18 04:00,18,18.85,18.85,18.85,18.85,4
20110901|2011-08-18 05:30,18,18.85,18.85,18.85,18.85,1
20110901|2011-08-18 06:30,18,18.85,18.9,18.85,18.9,25
20110901|2011-08-18 07:00,18,18.91,18.91,18.9,18.9,9
20110901|2011-08-18 07:30,18,18.85,18.85,18.85,18.85,1
20110901|2011-08-18 08:00,18,18.86,18.86,18.86,18.86,1
20110901|2011-08-18 08:30,18,18.89,18.89,18.83,18.83,2
20110901|2011-08-18 09:00,18,18.83,18.97,18.83,18.97,15
20110901|2011-08-18 09:30,18,18.98,19.02,18.88,18.88,36
20110901|2011-08-18 10:00,18,18.85,18.94,18.79,18.84,39
20110901|2011-08-18 10:30,18,18.84,18.92,18.62,18.75,357
20110901|2011-08-18 11:00,18,18.75,18.93,18.71,18.93,89
20110901|2011-08-18 11:30,18,18.94,18.94,18.89,18.94,34
20110901|2011-08-18 12:00,18,18.95,18.99,18.94,18.99,4
20110901|2011-08-18 12:30,18,18.99,19.05,18.99,19,23
20110901|2011-08-18 13:00,18,19,19.03,18.98,19,6
20110901|2011-08-18 13:30,18,19,19,19,19,14
20110901|2011-08-18 14:00,18,19,19,18.96,18.96,6
20110901|2011-08-18 15:30,18,18.99,18.99,18.95,18.97,11
20110901|2011-08-18 17:00,19,19,19.06,19,19.02,9
20110901|2011-08-18 19:30,19,18.97,18.97,18.95,18.95,2
20110901|2011-08-19 05:00,19,18.95,18.95,18.95,18.95,2
20110901|2011-08-19 07:00,19,18.95,18.95,18.95,18.95,2
20110901|2011-08-19 07:30,19,18.98,19.02,18.98,19.02,6
20110901|2011-08-19 08:30,19,18.95,18.95,18.95,18.95,4
20110901|2011-08-19 09:00,19,18.91,18.91,18.8,18.85,36
20110901|2011-08-19 09:30,19,18.83,18.83,18.67,18.68,61
20110901|2011-08-19 10:00,19,18.67,18.7,18.63,18.68,44
20110901|2011-08-19 10:30,19,18.7,18.85,18.5,18.76,138
20110901|2011-08-19 11:00,19,18.76,18.76,18.5,18.58,134
20110901|2011-08-19 11:30,19,18.58,18.74,18.58,18.68,48
20110901|2011-08-19 12:00,19,18.64,18.67,18.61,18.61,7
20110901|2011-08-19 12:30,19,18.62,18.68,18.61,18.68,21
20110901|2011-08-19 13:00,19,18.67,18.68,18.63,18.65,45
20110901|2011-08-19 13:30,19,18.64,18.64,18.61,18.61,23
20110901|2011-08-21 17:00,22,18.42,18.66,18.42,18.55,16
20110901|2011-08-21 18:00,22,18.59,18.59,18.59,18.59,1
20110901|2011-08-21 19:30,22,18.59,18.59,18.59,18.59,1
20110901|2011-08-21 22:00,22,18.59,18.59,18.59,18.59,1
20110901|2011-08-22 03:30,22,18.58,18.58,18.58,18.58,1
20110901|2011-08-22 04:30,22,18.62,18.62,18.62,18.62,5
20110901|2011-08-22 05:00,22,18.62,18.62,18.62,18.62,2
20110901|2011-08-22 06:00,22,18.62,18.62,18.62,18.62,1
20110901|2011-08-22 06:30,22,18.62,18.62,18.62,18.62,1
20110901|2011-08-22 08:00,22,18.52,18.52,18.5,18.5,15
20110901|2011-08-22 08:30,22,18.48,18.5,18.45,18.5,22
20110901|2011-08-22 09:00,22,18.49,18.49,18.36,18.46,68
20110901|2011-08-22 09:30,22,18.44,18.55,18.44,18.53,31
20110901|2011-08-22 10:00,22,18.53,18.53,18.53,18.53,6
20110901|2011-08-22 10:30,22,18.53,18.85,18.44,18.72,64
20110901|2011-08-22 11:00,22,18.7,18.72,18.7,18.72,2
20110901|2011-08-22 11:30,22,18.72,18.72,18.7,18.72,12
20110901|2011-08-22 12:00,22,18.69,18.69,18.69,18.69,1
20110901|2011-08-22 12:30,22,18.66,18.72,18.65,18.72,26
20110901|2011-08-22 13:00,22,18.69,18.73,18.69,18.72,33
20110901|2011-08-22 13:30,22,18.68,18.68,18.68,18.68,1
20110901|2011-08-22 14:00,22,18.67,18.67,18.66,18.66,10
20110901|2011-08-22 14:30,22,18.68,18.68,18.68,18.68,1
20110901|2011-08-22 15:30,22,18.67,18.67,18.67,18.67,1
20110901|2011-08-23 08:00,23,18.62,18.72,18.61,18.72,5
20110901|2011-08-23 08:30,23,18.65,18.65,18.65,18.65,6
20110901|2011-08-23 09:30,23,18.6,18.6,18.35,18.35,177
20110901|2011-08-23 10:00,23,18.35,18.38,18.31,18.38,13
20110901|2011-08-23 10:30,23,18.36,18.45,17.96,18.33,208
20110901|2011-08-23 11:00,23,18.28,18.28,18.15,18.2,40
20110901|2011-08-23 11:30,23,18.2,18.21,18,18,39
20110901|2011-08-23 12:00,23,18.02,18.02,17.95,17.95,61
20110901|2011-08-23 13:00,23,17.95,18.04,17.95,17.95,104
20110901|2011-08-23 13:30,23,17.95,17.95,17.95,17.95,10
20110901|2011-08-23 14:00,23,17.95,17.95,17.95,17.95,62
20110901|2011-08-23 14:30,23,17.95,17.95,17.95,17.95,70
20110901|2011-08-23 15:00,23,18.01,18.01,18.01,18.01,1
20110901|2011-08-23 15:30,23,17.95,17.95,17.95,17.95,7
20110901|2011-08-23 17:00,24,18.02,18.02,18.02,18.02,1
20110901|2011-08-23 20:00,24,17.86,17.86,17.85,17.85,13
20110901|2011-08-23 21:30,24,17.91,17.91,17.91,17.91,5
20110901|2011-08-24 03:30,24,17.91,17.91,17.91,17.91,2
20110901|2011-08-24 04:30,24,17.91,17.91,17.91,17.91,1
20110901|2011-08-24 05:00,24,17.91,17.91,17.91,17.91,1
20110901|2011-08-24 06:30,24,17.89,17.89,17.89,17.89,4
20110901|2011-08-24 07:00,24,17.85,17.85,17.85,17.85,2
20110901|2011-08-24 07:30,24,17.83,17.83,17.83,17.83,4
20110901|2011-08-24 08:00,24,17.8,17.83,17.75,17.81,31
20110901|2011-08-24 08:30,24,17.76,17.82,17.76,17.82,5
20110901|2011-08-24 09:00,24,17.78,17.8,17.72,17.72,94
20110901|2011-08-24 09:30,24,17.72,17.76,17.67,17.76,66
20110901|2011-08-24 10:00,24,17.71,17.8,17.7,17.8,54
20110901|2011-08-24 10:30,24,17.79,17.93,17.7,17.84,117
20110901|2011-08-24 11:00,24,17.8,17.8,17.77,17.77,36
20110901|2011-08-24 11:30,24,17.81,17.81,17.75,17.75,20
20110901|2011-08-24 12:00,24,17.75,17.84,17.74,17.8,52
20110901|2011-08-24 12:30,24,17.8,17.8,17.77,17.77,7
20110901|2011-08-24 13:00,24,17.76,17.79,17.76,17.76,6
20110901|2011-08-24 13:30,24,17.76,17.76,17.76,17.76,7
20110901|2011-08-24 14:00,24,17.78,17.78,17.76,17.76,17
20110901|2011-08-24 14:30,24,17.76,17.76,17.76,17.76,19
20110901|2011-08-24 15:00,24,17.74,17.77,17.74,17.77,2
20110901|2011-08-24 15:30,24,17.74,17.74,17.74,17.74,3
20110901|2011-08-24 18:00,25,17.86,17.86,17.86,17.86,1
20110901|2011-08-24 22:30,25,17.8,17.8,17.8,17.8,9
20110901|2011-08-25 00:30,25,17.8,17.8,17.8,17.8,6
20110901|2011-08-25 01:30,25,17.8,17.8,17.8,17.8,1
20110901|2011-08-25 05:00,25,17.85,17.85,17.85,17.85,1
20110901|2011-08-25 06:30,25,17.82,17.82,17.82,17.82,2
20110901|2011-08-25 07:00,25,17.8,17.8,17.8,17.8,1
20110901|2011-08-25 07:30,25,17.85,17.85,17.85,17.85,1
20110901|2011-08-25 08:30,25,17.85,17.95,17.85,17.95,12
20110901|2011-08-25 09:30,25,17.88,17.91,17.88,17.91,4
20110901|2011-08-25 10:00,25,17.91,17.91,17.85,17.85,9
20110901|2011-08-25 10:30,25,17.88,18.45,17.88,18.37,182
20110901|2011-08-25 11:00,25,18.37,18.53,18.35,18.53,86
20110901|2011-08-25 11:30,25,18.53,18.53,18.53,18.53,27
20110901|2011-08-25 12:00,25,18.53,18.53,18.53,18.53,2
20110901|2011-08-25 13:30,25,18.53,18.53,18.53,18.53,2
20110901|2011-08-25 17:00,26,18.7,18.85,18.7,18.76,57
20110901|2011-08-25 17:30,26,18.76,18.76,18.76,18.76,1
20110901|2011-08-25 19:30,26,18.83,18.83,18.83,18.83,2
20110901|2011-08-26 04:00,26,18.76,18.76,18.76,18.76,1
20110901|2011-08-26 04:30,26,18.7,18.7,18.7,18.7,8
20110901|2011-08-26 05:00,26,18.7,18.7,18.7,18.7,10
20110901|2011-08-26 07:30,26,18.7,18.78,18.7,18.71,4
20110901|2011-08-26 08:00,26,18.72,18.72,18.72,18.72,3
20110901|2011-08-26 08:30,26,18.72,18.72,18.7,18.7,2
20110901|2011-08-26 09:00,26,18.7,18.7,18.52,18.66,36
20110901|2011-08-26 09:30,26,18.63,18.65,18.61,18.63,8
20110901|2011-08-26 10:00,26,18.63,18.63,18.56,18.56,9
20110901|2011-08-26 10:30,26,18.56,18.8,18.4,18.4,124
20110901|2011-08-26 11:00,26,18.45,18.62,18.45,18.53,16
20110901|2011-08-26 11:30,26,18.53,18.53,18.53,18.53,4
20110901|2011-08-26 12:00,26,18.56,18.6,18.54,18.58,11
20110901|2011-08-26 13:00,26,18.58,18.63,18.58,18.6,11
20110901|2011-08-26 13:30,26,18.59,18.59,18.59,18.59,1
20110901|2011-08-28 18:30,29,18.6,18.68,18.55,18.68,4
20110901|2011-08-28 19:00,29,18.62,18.62,18.62,18.62,1
20110901|2011-08-28 19:30,29,18.65,18.65,18.65,18.65,1
20110901|2011-08-28 20:00,29,18.6,18.6,18.6,18.6,3
20110901|2011-08-28 21:00,29,18.62,18.62,18.62,18.62,6
20110901|2011-08-28 21:30,29,18.69,18.69,18.69,18.69,1
20110901|2011-08-28 22:30,29,18.69,18.69,18.69,18.69,1
20110901|2011-08-29 02:00,29,18.69,18.69,18.69,18.69,1
20110901|2011-08-29 02:30,29,18.69,18.69,18.69,18.69,1
20110901|2011-08-29 03:00,29,18.7,18.7,18.7,18.7,1
20110901|2011-08-29 06:30,29,18.7,18.7,18.7,18.7,4
20110901|2011-08-29 07:30,29,18.73,18.73,18.73,18.73,9
20110901|2011-08-29 08:00,29,18.73,18.76,18.73,18.76,3
20110901|2011-08-29 08:30,29,18.75,18.75,18.73,18.75,26
20110901|2011-08-29 09:00,29,18.77,18.82,18.77,18.82,54
20110901|2011-08-29 09:30,29,18.8,18.85,18.8,18.84,30
20110901|2011-08-29 10:00,29,18.81,18.81,18.77,18.77,4
20110901|2011-08-29 10:30,29,18.78,18.78,18.61,18.63,45
20110901|2011-08-29 11:30,29,18.64,18.64,18.63,18.63,9
20110901|2011-08-29 12:00,29,18.64,18.64,18.64,18.64,1
20110901|2011-08-29 12:30,29,18.63,18.63,18.62,18.62,2
20110901|2011-08-29 13:00,29,18.61,18.64,18.59,18.64,34
20110901|2011-08-29 14:00,29,18.6,18.6,18.6,18.6,1
20110901|2011-08-29 15:30,29,18.59,18.59,18.58,18.58,5
20110901|2011-08-29 20:30,30,18.62,18.62,18.57,18.57,2
20110901|2011-08-29 21:30,30,18.67,18.67,18.67,18.67,1
20110901|2011-08-30 08:30,30,18.72,18.72,18.61,18.61,2
20110901|2011-08-30 09:00,30,18.61,18.69,18.61,18.69,4
20110901|2011-08-30 09:30,30,18.69,18.8,18.69,18.8,15
20110901|2011-08-30 10:00,30,18.72,18.75,18.72,18.75,2
20110901|2011-08-30 10:30,30,18.67,18.82,18.67,18.72,13
20110901|2011-08-30 11:00,30,18.72,18.72,18.72,18.72,4
20110901|2011-08-30 11:30,30,18.73,18.73,18.73,18.73,3
20110901|2011-08-30 12:00,30,18.75,18.76,18.73,18.76,8
20110901|2011-08-30 12:30,30,18.73,18.75,18.73,18.73,7
20110901|2011-08-30 17:00,31,18.73,18.73,18.73,18.73,1
20110901|2011-08-30 19:30,31,18.69,18.69,18.65,18.65,3
20110901|2011-08-30 23:30,31,18.65,18.65,18.65,18.65,1
20110901|2011-08-31 06:30,31,18.65,18.65,18.65,18.65,1
20110901|2011-08-31 07:00,31,18.69,18.7,18.69,18.7,3
20110901|2011-08-31 07:30,31,18.7,18.7,18.7,18.7,2
20110901|2011-08-31 09:00,31,18.7,18.72,18.7,18.72,3
20110901|2011-08-31 09:30,31,18.65,18.65,18.58,18.61,40
20110901|2011-08-31 10:00,31,18.6,18.62,18.57,18.6,57
20110901|2011-08-31 10:30,31,18.62,18.73,18.62,18.73,295
20110901|2011-08-31 11:00,31,18.7,18.73,18.64,18.64,8
20110901|2011-08-31 11:30,31,18.69,18.71,18.69,18.69,15
20110901|2011-08-31 12:00,31,18.71,18.72,18.7,18.7,7
20110901|2011-08-31 12:30,31,18.68,18.68,18.68,18.68,5
20110901|2011-08-31 13:00,31,18.7,18.71,18.67,18.68,12
20110901|2011-08-31 13:30,31,18.7,18.7,18.7,18.7,6
20110901|2011-08-31 15:00,31,18.7,18.73,18.7,18.73,30
20110901|2011-08-31 15:30,31,18.73,18.73,18.73,18.73,6
20110901|2011-08-31 17:30,1,18.73,18.75,18.73,18.75,3
20110901|2011-08-31 21:30,1,18.69,18.85,18.65,18.85,95
20110901|2011-09-01 07:00,1,18.71,18.71,18.71,18.71,2
20110901|2011-09-01 07:30,1,18.74,18.74,18.72,18.72,35
20110901|2011-09-01 08:00,1,18.77,18.77,18.77,18.77,1
20110901|2011-09-01 08:30,1,18.8,18.82,18.8,18.8,31
20110901|2011-09-01 09:00,1,18.77,18.79,18.77,18.79,3
20110901|2011-09-01 09:30,1,18.8,18.9,18.8,18.87,133
20110901|2011-09-01 10:00,1,18.84,18.87,18.84,18.87,3
20110901|2011-09-01 10:30,1,18.87,18.93,18.8,18.92,82
20110901|2011-09-01 11:00,1,18.86,18.88,18.86,18.88,2
20110901|2011-09-01 11:30,1,18.89,18.9,18.89,18.89,20
20110901|2011-09-01 12:00,1,18.89,18.89,18.89,18.89,2
20110901|2011-09-01 12:30,1,18.86,18.86,18.86,18.86,3
20110901|2011-09-01 13:00,1,18.86,18.89,18.85,18.85,10
20110901|2011-09-01 17:00,2,18.95,18.95,18.95,18.95,1
20110901|2011-09-01 19:30,2,18.87,18.87,18.87,18.87,1
20110901|2011-09-01 20:00,2,18.92,18.92,18.92,18.92,1
20110901|2011-09-02 02:00,2,18.9,18.9,18.9,18.9,1
20110901|2011-09-02 03:00,2,18.9,18.9,18.9,18.9,1
20110901|2011-09-02 06:30,2,18.85,18.85,18.85,18.85,6
20110901|2011-09-02 07:00,2,18.85,18.85,18.85,18.85,5
20110901|2011-09-02 07:30,2,18.9,18.94,18.9,18.93,16
20110901|2011-09-02 08:00,2,18.9,18.91,18.9,18.91,5
20110901|2011-09-02 08:30,2,18.94,18.94,18.94,18.94,8
20110901|2011-09-02 09:00,2,18.94,18.94,18.9,18.94,17
20110901|2011-09-02 09:30,2,18.95,18.95,18.95,18.95,1
20110901|2011-09-02 10:00,2,18.91,18.91,18.91,18.91,4
20110901|2011-09-02 10:30,2,18.93,19.07,18.93,19.05,78
20110901|2011-09-02 11:00,2,19.02,19.04,19,19,4
20110901|2011-09-02 11:30,2,19,19.07,19,19.05,19
20110901|2011-09-02 12:00,2,19.05,19.1,19.05,19.05,14
20110901|2011-09-02 13:00,2,19.05,19.06,19.05,19.06,7
20110901|2011-09-02 13:30,2,19.03,19.04,19.03,19.04,5
20110901|2011-09-05 17:00,6,18.97,19,18.97,19,12
20110901|2011-09-05 18:30,6,18.99,18.99,18.99,18.99,1
20110901|2011-09-05 19:30,6,18.97,18.97,18.97,18.97,2
20110901|2011-09-05 20:30,6,18.96,18.96,18.96,18.96,3
20110901|2011-09-05 22:00,6,19,19,19,19,1
20110901|2011-09-05 22:30,6,19,19,19,19,1
20110901|2011-09-06 01:30,6,18.97,18.97,18.95,18.95,8
20110901|2011-09-06 04:00,6,19,19,19,19,1
20110901|2011-09-06 07:00,6,19.03,19.03,19.03,19.03,1
20110901|2011-09-06 08:30,6,19.03,19.05,19.03,19.05,13
20110901|2011-09-06 09:00,6,19.05,19.08,19.05,19.06,20
20110901|2011-09-06 09:30,6,19.05,19.05,19,19,9
20110901|2011-09-06 10:00,6,18.97,18.98,18.94,18.96,11
20110901|2011-09-06 10:30,6,18.95,19.01,18.91,18.99,19
20110901|2011-09-06 11:00,6,18.98,19.05,18.95,18.98,74
20110901|2011-09-06 11:30,6,19.04,19.04,19,19.04,3
20110901|2011-09-06 12:00,6,19,19,19,19,1
20110901|2011-09-06 13:00,6,19.01,19.01,19.01,19.01,1
20110901|2011-09-06 17:30,7,19,19,19,19,1
20110901|2011-09-06 18:00,7,19,19.02,19,19.02,2
20110901|2011-09-06 18:30,7,19.03,19.03,19.03,19.03,1
20110901|2011-09-06 19:00,7,19,19,19,19,1
20110901|2011-09-06 19:30,7,19.03,19.03,19.03,19.03,2
20110901|2011-09-07 01:30,7,19.03,19.03,19,19,3
20110901|2011-09-07 07:00,7,19.01,19.01,19.01,19.01,1
20110901|2011-09-07 08:00,7,19.01,19.01,19.01,19.01,25
20110901|2011-09-07 08:30,7,19.01,19.01,19.01,19.01,1
20110901|2011-09-07 09:00,7,19.05,19.05,19.05,19.05,1
20110901|2011-09-07 09:30,7,19.03,19.06,19.02,19.02,19
20110901|2011-09-07 10:00,7,19.04,19.07,19.04,19.06,11
20110901|2011-09-07 10:30,7,19.02,19.04,18.76,18.94,179
20110901|2011-09-07 11:00,7,18.93,18.95,18.87,18.95,40
20110901|2011-09-07 12:00,7,18.93,18.93,18.93,18.93,1
20110901|2011-09-07 12:30,7,18.93,18.97,18.93,18.97,33
20110901|2011-09-07 14:30,7,18.95,18.95,18.95,18.95,10
20110901|2011-09-07 20:00,8,18.91,18.91,18.9,18.9,6
20110901|2011-09-07 20:30,8,18.97,18.97,18.97,18.97,1
20110901|2011-09-08 09:00,8,18.97,19.02,18.97,18.99,9
20110901|2011-09-08 10:00,8,18.94,18.94,18.93,18.93,8
20110901|2011-09-08 10:30,8,18.94,18.98,18.87,18.98,17
20110901|2011-09-08 11:00,8,18.97,18.98,18.95,18.97,27
20110901|2011-09-08 11:30,8,18.95,18.98,18.94,18.95,19
20110901|2011-09-08 12:00,8,18.95,18.99,18.95,18.99,14
20110901|2011-09-08 12:30,8,18.98,18.98,18.98,18.98,1
20110901|2011-09-08 13:30,8,18.98,18.98,18.98,18.98,13
20110901|2011-09-08 14:00,8,18.98,18.98,18.98,18.98,25
20110901|2011-09-09 07:30,9,18.94,18.97,18.88,18.9,70
20110901|2011-09-09 08:00,9,18.9,18.9,18.9,18.9,2
20110901|2011-09-09 08:30,9,18.91,18.93,18.91,18.93,6
20110901|2011-09-09 09:00,9,18.9,18.93,18.9,18.93,4
20110901|2011-09-09 09:30,9,18.88,18.88,18.86,18.86,5
20110901|2011-09-09 10:00,9,18.88,18.91,18.88,18.91,2
20110901|2011-09-09 10:30,9,18.89,18.92,18.86,18.9,49
20110901|2011-09-09 11:00,9,18.9,18.9,18.9,18.9,4
20110901|2011-09-09 11:30,9,18.88,18.88,18.88,18.88,1
20110901|2011-09-09 12:30,9,18.9,18.92,18.9,18.92,3
20110901|2011-09-09 13:30,9,18.9,18.9,18.89,18.89,2
20110901|2011-09-11 17:00,12,18.89,18.9,18.88,18.9,9
20110901|2011-09-11 17:30,12,18.92,18.92,18.92,18.92,1
20110901|2011-09-11 18:00,12,18.92,18.92,18.92,18.92,4
20110901|2011-09-11 18:30,12,18.92,18.92,18.92,18.92,1
20110901|2011-09-12 08:30,12,18.9,18.9,18.9,18.9,7
20110901|2011-09-12 09:00,12,18.91,18.91,18.88,18.9,17
20110901|2011-09-12 09:30,12,18.9,18.9,18.9,18.9,1
20110901|2011-09-12 10:00,12,18.9,18.9,18.9,18.9,3
20110901|2011-09-12 10:30,12,18.89,18.91,18.87,18.91,17
20110901|2011-09-12 11:00,12,18.91,18.93,18.91,18.93,74
20110901|2011-09-12 12:00,12,18.92,18.92,18.92,18.92,2
20110901|2011-09-12 12:30,12,18.91,18.91,18.91,18.91,2
20110901|2011-09-12 13:00,12,18.9,18.92,18.9,18.92,30
20110901|2011-09-13 04:00,13,18.9,18.9,18.9,18.9,1
20110901|2011-09-13 07:30,13,18.91,18.91,18.91,18.91,1
20110901|2011-09-13 08:30,13,18.91,18.92,18.91,18.92,10
20110901|2011-09-13 09:00,13,18.92,18.92,18.9,18.91,28
20110901|2011-09-13 09:30,13,18.9,18.93,18.9,18.93,17
20110901|2011-09-13 10:00,13,18.91,18.91,18.9,18.91,7
20110901|2011-09-13 10:30,13,18.92,18.93,18.92,18.93,2
20110901|2011-09-13 11:00,13,18.9,18.91,18.9,18.91,14
20110901|2011-09-13 11:30,13,18.9,18.91,18.9,18.91,3
20110901|2011-09-13 12:00,13,18.92,18.93,18.92,18.93,9
20110901|2011-09-13 12:30,13,18.93,18.93,18.92,18.92,2
20110901|2011-09-13 13:00,13,18.92,18.93,18.92,18.93,9
20110901|2011-09-13 13:30,13,18.93,18.93,18.93,18.93,10
20110901|2011-09-13 14:30,13,18.93,18.95,18.93,18.95,26
20110901|2011-09-13 15:00,13,18.95,18.95,18.95,18.95,2
20110901|2011-09-13 18:00,14,18.91,18.91,18.9,18.9,8
20110901|2011-09-13 23:00,14,18.95,18.95,18.95,18.95,1
20110901|2011-09-14 09:30,14,18.91,18.92,18.91,18.92,12
20110901|2011-09-14 10:00,14,18.92,18.93,18.92,18.92,52
20110901|2011-09-14 10:30,14,18.91,18.93,18.9,18.9,68
20110901|2011-09-14 11:00,14,18.89,18.92,18.87,18.89,20
20110901|2011-09-14 11:30,14,18.88,18.9,18.88,18.9,15
20110901|2011-09-14 12:30,14,18.89,18.91,18.89,18.91,7
20110901|2011-09-14 13:00,14,18.92,18.92,18.9,18.9,3
20110901|2011-09-14 17:00,15,18.92,18.92,18.89,18.89,6
20110901|2011-09-15 01:30,15,18.92,18.92,18.92,18.92,1
20110901|2011-09-15 04:00,15,18.92,18.93,18.92,18.93,3
20110901|2011-09-15 07:30,15,18.9,18.9,18.9,18.9,2
20110901|2011-09-15 09:00,15,18.91,18.92,18.9,18.92,36
20110901|2011-09-15 10:30,15,18.92,18.92,18.9,18.92,21
20110901|2011-09-15 11:00,15,18.9,18.92,18.9,18.91,8
20110901|2011-09-15 11:30,15,18.92,18.92,18.91,18.91,7
20110901|2011-09-15 12:00,15,18.93,18.93,18.93,18.93,1
20110901|2011-09-15 15:30,15,18.93,18.93,18.93,18.93,1
20110901|2011-09-15 21:00,16,18.94,18.94,18.94,18.94,1
20110901|2011-09-15 23:00,16,18.94,18.94,18.94,18.94,1
20110901|2011-09-16 07:00,16,18.95,18.95,18.94,18.94,3
20110901|2011-09-16 07:30,16,18.93,18.97,18.93,18.93,47
20110901|2011-09-16 08:00,16,18.93,18.93,18.93,18.93,5
20110901|2011-09-16 08:30,16,18.93,18.93,18.93,18.93,1
20110901|2011-09-16 09:00,16,18.94,18.94,18.94,18.94,12
20110901|2011-09-16 09:30,16,18.94,18.95,18.94,18.95,2
20110901|2011-09-16 10:00,16,18.94,18.94,18.94,18.94,5
20110901|2011-09-16 10:30,16,18.93,18.94,18.92,18.94,50
20110901|2011-09-16 11:00,16,18.93,18.93,18.93,18.93,50
20110901|2011-09-16 11:30,16,18.92,18.93,18.92,18.93,11
20110901|2011-09-16 12:00,16,18.92,18.93,18.92,18.93,22
20110901|2011-09-16 12:30,16,18.94,18.94,18.94,18.94,1
20110901|2011-09-16 13:30,16,18.93,18.93,18.93,18.93,1
20110901|2011-09-18 17:00,19,18.94,18.94,18.94,18.94,1
20110901|2011-09-18 23:00,19,18.94,18.94,18.94,18.94,1
20110901|2011-09-19 08:00,19,18.95,18.95,18.95,18.95,1
20110901|2011-09-19 08:30,19,18.93,18.93,18.93,18.93,1
20110901|2011-09-19 09:00,19,18.93,18.94,18.92,18.94,59
20110901|2011-09-19 09:30,19,18.93,18.93,18.92,18.92,46
20110901|2011-09-19 10:00,19,18.92,18.94,18.92,18.92,28
20110901|2011-09-19 10:30,19,18.92,18.92,18.91,18.91,63
20110901|2011-09-19 11:00,19,18.91,18.91,18.91,18.91,10
20110901|2011-09-19 12:00,19,18.93,18.93,18.93,18.93,2
20110901|2011-09-20 03:00,20,18.92,18.92,18.91,18.91,11
20110901|2011-09-20 07:30,20,18.92,18.92,18.92,18.92,1
20110901|2011-09-20 08:00,20,18.92,18.92,18.92,18.92,10
20110901|2011-09-20 09:00,20,18.92,18.92,18.92,18.92,10
20110901|2011-09-20 09:30,20,18.92,18.92,18.92,18.92,5
20110901|2011-09-20 10:00,20,18.91,18.93,18.91,18.93,11
20110901|2011-09-20 10:30,20,18.92,18.92,18.91,18.92,26
20110901|2011-09-20 11:30,20,18.93,18.93,18.93,18.93,1
20110901|2011-09-21 01:00,21,18.92,18.92,18.92,18.92,3
20110901|2011-09-21 01:30,21,18.92,18.92,18.92,18.92,4
20110901|2011-09-21 02:30,21,18.92,18.92,18.92,18.92,1
20110901|2011-09-21 05:00,21,18.92,18.92,18.92,18.92,12
20110901|2011-09-21 05:30,21,18.91,18.91,18.91,18.91,1
20110901|2011-09-21 07:30,21,18.93,18.93,18.93,18.93,1
20110901|2011-09-21 08:30,21,18.91,18.91,18.91,18.91,3
20110901|2011-09-21 09:00,21,18.93,18.93,18.93,18.93,1
20110901|2011-09-21 11:30,21,18.92,18.93,18.92,18.93,6
20110901|2011-09-21 13:00,21,18.92,18.92,18.92,18.92,1
20110901|2011-09-22 09:00,22,18.91,18.91,18.91,18.91,4
20110901|2011-09-22 09:30,22,18.93,18.93,18.93,18.93,1
20110901|2011-09-22 10:30,22,18.93,18.94,18.91,18.93,55
20110901|2011-09-22 11:00,22,18.93,18.93,18.93,18.93,73
20110901|2011-09-23 07:30,23,18.94,18.99,18.94,18.99,14
20110901|2011-09-23 08:00,23,19,19,19,19,1
20110901|2011-09-23 08:30,23,18.99,18.99,18.99,18.99,7
20110901|2011-09-23 09:00,23,18.99,19,18.99,19,10
20110901|2011-09-23 09:30,23,19,19,18.99,18.99,10
20110901|2011-09-23 10:30,23,18.99,19,18.96,19,60
20110901|2011-09-23 11:00,23,18.99,18.99,18.99,18.99,13
20110901|2011-09-23 11:30,23,19,19,19,19,1
20110901|2011-09-23 12:00,23,18.99,19,18.99,19,5
20110901|2011-09-23 12:30,23,19,19,18.99,18.99,3
20110901|2011-09-23 13:00,23,19,19,18.99,18.99,5
20110901|2011-09-23 13:30,23,18.99,18.99,18.99,18.99,1
20110901|2011-09-25 23:30,26,18.98,18.98,18.98,18.98,2
20110901|2011-09-26 00:00,26,18.99,18.99,18.99,18.99,1
20110901|2011-09-26 04:00,26,18.98,18.98,18.98,18.98,2
20110901|2011-09-26 04:30,26,18.98,18.98,18.98,18.98,2
20110901|2011-09-26 07:30,26,19,19,19,19,2
20110901|2011-09-26 10:00,26,19,19,19,19,13
20110901|2011-09-26 10:30,26,19,19,18.99,18.99,16
20110901|2011-09-26 12:30,26,18.99,18.99,18.99,18.99,1
20110901|2011-09-26 13:00,26,19,19.01,18.99,18.99,8
20110901|2011-09-26 14:30,26,19,19,19,19,9
20110901|2011-09-26 18:30,27,19,19,19,19,2
20110901|2011-09-27 06:30,27,18.99,18.99,18.99,18.99,10
20110901|2011-09-27 09:00,27,18.99,18.99,18.98,18.99,16
20110901|2011-09-27 09:30,27,18.99,18.99,18.99,18.99,1
20110901|2011-09-27 10:00,27,18.98,18.98,18.98,18.98,5
20110901|2011-09-27 10:30,27,18.99,19,18.99,19,14
20110901|2011-09-27 11:00,27,19,19,19,19,11
20110901|2011-09-27 11:30,27,19,19,19,19,10
20110901|2011-09-27 12:00,27,18.99,18.99,18.99,18.99,1
20110901|2011-09-27 12:30,27,19,19,19,19,2
20110901|2011-09-28 09:00,28,18.99,18.99,18.99,18.99,2
20110901|2011-09-28 10:00,28,18.99,18.99,18.98,18.98,34
20110901|2011-09-28 10:30,28,19,19,19,19,1
20110901|2011-09-28 12:00,28,18.98,19,18.98,19,13
20110901|2011-09-28 12:30,28,19,19,19,19,2
20110901|2011-09-28 17:00,29,19,19,19,19,1
20110901|2011-09-29 11:30,29,19,19,19,19,1
20111001|2010-01-08 09:30,8,15.8,15.8,15.8,15.8,1
20111001|2010-01-22 08:30,22,15.8,15.8,15.8,15.8,1
20111001|2010-01-29 13:30,29,15.51,15.51,15.51,15.51,1
20111001|2010-04-27 11:00,27,14.96,14.96,14.96,14.96,1
20111001|2010-05-17 10:30,17,15.1,15.1,15.1,15.1,1
20111001|2010-05-17 13:00,17,15.1,15.1,15.1,15.1,1
20111001|2010-05-28 12:30,28,14.95,14.95,14.95,14.95,1
20111001|2010-06-29 21:00,30,14.73,14.73,14.73,14.73,1
20111001|2010-07-02 12:30,2,14.75,14.75,14.75,14.75,1
20111001|2010-07-06 12:00,6,14.85,14.85,14.85,14.85,1
20111001|2010-07-07 12:30,7,14.8,14.8,14.8,14.8,1
20111001|2010-07-09 09:00,9,14.8,14.8,14.8,14.8,1
20111001|2010-07-09 10:00,9,14.8,14.8,14.8,14.8,1
20111001|2010-07-09 10:30,9,14.8,14.8,14.8,14.8,1
20111001|2010-07-09 11:00,9,14.8,14.8,14.8,14.8,1
20111001|2010-07-12 09:00,12,14.8,14.8,14.8,14.8,3
20111001|2010-07-12 13:00,12,14.77,14.77,14.77,14.77,1
20111001|2010-07-15 12:00,15,14.8,14.8,14.8,14.8,7
20111001|2010-07-16 08:30,16,14.8,14.8,14.8,14.8,1
20111001|2010-07-19 10:00,19,14.52,14.52,14.52,14.52,1
20111001|2010-07-19 10:30,19,14.65,14.65,14.65,14.65,1
20111001|2010-07-19 13:00,19,14.8,14.8,14.8,14.8,1
20111001|2010-07-20 09:00,20,14.8,14.8,14.8,14.8,7
20111001|2010-07-21 12:30,21,14.83,14.83,14.83,14.83,1
20111001|2010-07-22 10:00,22,14.85,14.85,14.85,14.85,1
20111001|2010-07-30 12:30,30,14.87,14.87,14.87,14.87,2
20111001|2010-08-04 17:00,5,14.8,14.8,14.8,14.8,1
20111001|2010-08-06 10:00,6,14.9,14.9,14.9,14.9,1
20111001|2010-08-06 13:00,6,14.87,14.87,14.87,14.87,1
20111001|2010-08-09 09:00,9,14.9,14.9,14.9,14.9,1
20111001|2010-08-09 10:00,9,14.96,14.96,14.96,14.96,1
20111001|2010-08-12 12:00,12,15,15,15,15,1
20111001|2010-08-12 12:30,12,15,15,15,15,2
20111001|2010-08-13 09:30,13,14.94,14.94,14.94,14.94,2
20111001|2010-08-13 10:00,13,14.97,14.97,14.97,14.97,4
20111001|2010-08-13 11:00,13,14.97,14.97,14.97,14.97,2
20111001|2010-08-13 12:30,13,14.94,14.94,14.94,14.94,3
20111001|2010-08-16 13:00,16,14.94,14.94,14.94,14.94,3
20111001|2010-08-17 11:30,17,14.95,14.97,14.95,14.97,2
20111001|2010-08-18 09:00,18,14.97,14.97,14.97,14.97,1
20111001|2010-08-18 12:30,18,14.97,14.97,14.97,14.97,6
20111001|2010-08-19 08:30,19,14.97,14.97,14.97,14.97,3
20111001|2010-08-19 09:30,19,14.96,14.96,14.96,14.96,2
20111001|2010-08-19 11:00,19,14.96,14.96,14.96,14.96,1
20111001|2010-08-19 12:30,19,14.96,14.96,14.96,14.96,1
20111001|2010-08-20 11:00,20,14.96,14.96,14.95,14.95,8
20111001|2010-08-20 11:30,20,14.91,14.91,14.91,14.91,1
20111001|2010-08-20 12:30,20,14.95,14.95,14.95,14.95,1
20111001|2010-08-23 14:00,23,14.92,14.92,14.92,14.92,1
20111001|2010-08-23 17:00,24,14.92,14.92,14.92,14.92,3
20111001|2010-08-26 15:30,26,14.8,14.8,14.8,14.8,1
20111001|2010-08-27 12:00,27,14.8,14.8,14.8,14.8,11
20111001|2010-08-27 13:30,27,14.8,14.8,14.8,14.8,1
20111001|2010-08-31 11:30,31,14.78,14.78,14.78,14.78,1
20111001|2010-09-01 11:00,1,14.63,14.63,14.63,14.63,1
20111001|2010-09-01 12:30,1,14.7,14.7,14.7,14.7,1
20111001|2010-09-01 14:00,1,14.7,14.7,14.7,14.7,3
20111001|2010-09-01 23:30,2,14.68,14.68,14.68,14.68,1
20111001|2010-09-03 09:00,3,14.6,14.6,14.6,14.6,1
20111001|2010-09-03 11:00,3,14.65,14.65,14.65,14.65,1
20111001|2010-09-03 11:30,3,14.53,14.53,14.53,14.53,1
20111001|2010-09-07 14:30,7,14.5,14.5,14.5,14.5,1
20111001|2010-09-08 09:30,8,14.56,14.56,14.56,14.56,1
20111001|2010-09-08 12:00,8,14.55,14.55,14.51,14.51,2
20111001|2010-09-09 12:00,9,14.55,14.55,14.55,14.55,1
20111001|2010-09-09 12:30,9,14.62,14.62,14.62,14.62,3
20111001|2010-09-10 13:30,10,14.65,14.65,14.65,14.65,1
20111001|2010-09-12 19:30,13,14.68,14.68,14.68,14.68,3
20111001|2010-09-13 22:30,14,14.65,14.65,14.65,14.65,1
20111001|2010-09-14 08:00,14,14.72,14.72,14.72,14.72,1
20111001|2010-09-14 08:30,14,14.72,14.72,14.72,14.72,2
20111001|2010-09-14 09:30,14,14.72,14.72,14.72,14.72,1
20111001|2010-09-15 11:30,15,14.65,14.72,14.65,14.72,3
20111001|2010-09-15 12:00,15,14.66,14.66,14.66,14.66,2
20111001|2010-09-15 13:00,15,14.65,14.65,14.65,14.65,1
20111001|2010-09-16 12:00,16,14.7,14.7,14.7,14.7,1
20111001|2010-09-16 13:00,16,14.75,14.75,14.75,14.75,2
20111001|2010-09-16 14:00,16,14.79,14.79,14.79,14.79,1
20111001|2010-09-16 15:00,16,14.8,14.8,14.8,14.8,3
20111001|2010-09-20 10:00,20,14.73,14.93,14.73,14.93,7
20111001|2010-09-20 12:30,20,14.9,14.9,14.9,14.9,1
20111001|2010-09-20 13:00,20,14.93,14.93,14.93,14.93,1
20111001|2010-09-21 14:30,21,14.9,14.9,14.9,14.9,1
20111001|2010-09-23 12:30,23,14.85,14.85,14.85,14.85,1
20111001|2010-09-24 12:00,24,14.85,14.85,14.85,14.85,2
20111001|2010-09-24 13:00,24,14.87,14.87,14.87,14.87,1
20111001|2010-09-26 17:00,27,14.87,14.87,14.87,14.87,2
20111001|2010-09-28 09:30,28,14.87,14.87,14.87,14.87,2
20111001|2010-09-28 13:00,28,14.93,14.95,14.93,14.95,2
20111001|2010-09-29 13:00,29,14.95,14.95,14.87,14.87,5
20111001|2010-09-29 17:30,30,14.77,14.77,14.77,14.77,1
20111001|2010-09-30 08:00,30,14.77,14.77,14.76,14.76,2
20111001|2010-09-30 09:30,30,14.86,14.86,14.86,14.86,1
20111001|2010-09-30 11:30,30,14.95,14.95,14.95,14.95,4
20111001|2010-09-30 13:00,30,15,15,15,15,1
20111001|2010-10-01 10:00,1,14.96,14.96,14.96,14.96,5
20111001|2010-10-01 12:30,1,14.91,14.91,14.91,14.91,2
20111001|2010-10-01 13:30,1,15,15,15,15,2
20111001|2010-10-04 13:00,4,15,15,15,15,1
20111001|2010-10-05 10:00,5,14.99,14.99,14.95,14.95,6
20111001|2010-10-05 13:30,5,15.1,15.1,15.1,15.1,4
20111001|2010-10-05 17:30,6,14.78,14.78,14.78,14.78,2
20111001|2010-10-06 08:00,6,15,15,15,15,1
20111001|2010-10-06 10:00,6,14.99,14.99,14.99,14.99,1
20111001|2010-10-06 11:00,6,15.01,15.01,15.01,15.01,1
20111001|2010-10-06 13:00,6,15.05,15.05,15.05,15.05,1
20111001|2010-10-07 07:30,7,15.07,15.07,15.07,15.07,2
20111001|2010-10-07 10:00,7,15.02,15.02,15.02,15.02,4
20111001|2010-10-07 12:00,7,15.01,15.02,15.01,15.02,4
20111001|2010-10-08 08:30,8,15.07,15.07,15.07,15.07,4
20111001|2010-10-08 10:30,8,15.12,15.15,15.12,15.15,2
20111001|2010-10-08 11:30,8,15.2,15.2,15.2,15.2,2
20111001|2010-10-08 13:30,8,15.25,15.25,15.25,15.25,1
20111001|2010-10-10 21:00,11,15.3,15.3,15.3,15.3,1
20111001|2010-10-11 07:00,11,15.3,15.3,15.3,15.3,1
20111001|2010-10-11 07:30,11,15.3,15.3,15.3,15.3,2
20111001|2010-10-11 10:30,11,15.2,15.2,15.2,15.2,1
20111001|2010-10-11 12:00,11,15.24,15.24,15.24,15.24,1
20111001|2010-10-12 09:00,12,15.24,15.24,15.24,15.24,4
20111001|2010-10-12 10:00,12,15.25,15.26,15.25,15.26,2
20111001|2010-10-12 10:30,12,15.25,15.25,15.25,15.25,1
20111001|2010-10-12 11:00,12,15.25,15.25,15.25,15.25,3
20111001|2010-10-13 10:30,13,15.25,15.25,15.25,15.25,1
20111001|2010-10-13 11:00,13,15.25,15.25,15.25,15.25,3
20111001|2010-10-13 13:00,13,15.25,15.25,15.25,15.25,3
20111001|2010-10-13 15:30,13,15.3,15.3,15.3,15.3,1
20111001|2010-10-14 12:00,14,15.25,15.25,15.25,15.25,3
20111001|2010-10-14 15:30,14,15.3,15.3,15.3,15.3,2
20111001|2010-10-14 17:00,15,15.33,15.33,15.33,15.33,1
20111001|2010-10-15 08:30,15,15.28,15.28,15.28,15.28,6
20111001|2010-10-15 12:30,15,15.3,15.3,15.3,15.3,3
20111001|2010-10-18 09:30,18,15.26,15.26,15.26,15.26,1
20111001|2010-10-18 10:00,18,15.26,15.26,15.26,15.26,1
20111001|2010-10-18 10:30,18,15.25,15.25,15.25,15.25,2
20111001|2010-10-18 11:30,18,15.25,15.33,15.25,15.26,4
20111001|2010-10-18 12:30,18,15.25,15.25,15.25,15.25,1
20111001|2010-10-18 13:00,18,15.22,15.22,15.2,15.2,4
20111001|2010-10-19 08:00,19,15.15,15.15,15.15,15.15,1
20111001|2010-10-19 10:00,19,15.15,15.15,15.15,15.15,2
20111001|2010-10-19 11:30,19,15.15,15.15,15.15,15.15,1
20111001|2010-10-20 09:00,20,15.15,15.15,15.15,15.15,1
20111001|2010-10-20 09:30,20,15.15,15.15,15.15,15.15,1
20111001|2010-10-20 10:30,20,15.18,15.2,15.18,15.2,8
20111001|2010-10-20 11:00,20,15.18,15.18,15.18,15.18,1
20111001|2010-10-20 11:30,20,15.18,15.18,15.18,15.18,7
20111001|2010-10-20 13:30,20,15.2,15.2,15.2,15.2,1
20111001|2010-10-20 14:30,20,15.2,15.2,15.2,15.2,2
20111001|2010-10-21 09:30,21,15.2,15.2,15.2,15.2,1
20111001|2010-10-21 10:00,21,15.2,15.21,15.2,15.21,4
20111001|2010-10-21 11:30,21,15.2,15.2,15.2,15.2,7
20111001|2010-10-21 12:00,21,15.19,15.19,15.19,15.19,1
20111001|2010-10-21 15:30,21,15.21,15.21,15.21,15.21,1
20111001|2010-10-21 20:00,22,15.3,15.33,15.3,15.33,2
20111001|2010-10-22 12:30,22,15.25,15.25,15.25,15.25,4
20111001|2010-10-22 13:30,22,15.25,15.25,15.25,15.25,1
20111001|2010-10-26 11:00,26,15.3,15.35,15.3,15.33,6
20111001|2010-10-26 11:30,26,15.36,15.4,15.36,15.4,14
20111001|2010-10-26 12:00,26,15.5,15.5,15.5,15.5,1
20111001|2010-10-26 12:30,26,15.5,15.5,15.5,15.5,8
20111001|2010-10-26 13:00,26,15.46,15.55,15.42,15.42,16
20111001|2010-10-27 09:30,27,15.44,15.44,15.43,15.44,4
20111001|2010-10-27 10:00,27,15.45,15.45,15.45,15.45,5
20111001|2010-10-27 11:00,27,15.55,15.55,15.55,15.55,1
20111001|2010-10-27 11:30,27,15.55,15.6,15.55,15.55,8
20111001|2010-10-27 12:00,27,15.59,15.64,15.59,15.6,3
20111001|2010-10-27 12:30,27,15.68,15.69,15.68,15.69,2
20111001|2010-10-27 13:00,27,15.69,15.75,15.55,15.55,6
20111001|2010-10-27 15:00,27,15.55,15.55,15.55,15.55,1
20111001|2010-10-28 11:00,28,15.59,15.59,15.59,15.59,2
20111001|2010-10-28 11:30,28,15.59,15.59,15.59,15.59,2
20111001|2010-10-28 13:00,28,15.57,15.57,15.57,15.57,1
20111001|2010-10-29 05:00,29,15.6,15.6,15.6,15.6,2
20111001|2010-10-29 10:30,29,15.6,15.6,15.6,15.6,3
20111001|2010-10-29 11:00,29,15.55,15.55,15.55,15.55,1
20111001|2010-10-29 11:30,29,15.6,15.6,15.6,15.6,5
20111001|2010-10-29 12:30,29,15.59,15.59,15.55,15.55,7
20111001|2010-10-29 13:00,29,15.51,15.51,15.46,15.46,3
20111001|2010-10-31 17:30,1,15.42,15.42,15.42,15.42,1
20111001|2010-11-01 10:00,1,15.5,15.5,15.5,15.5,1
20111001|2010-11-01 11:00,1,15.45,15.45,15.45,15.45,2
20111001|2010-11-01 12:00,1,15.4,15.4,15.4,15.4,1
20111001|2010-11-01 12:30,1,15.35,15.35,15.35,15.35,1
20111001|2010-11-01 13:00,1,15.35,15.35,15.26,15.26,2
20111001|2010-11-02 07:00,2,15.31,15.31,15.31,15.31,1
20111001|2010-11-02 10:00,2,15.19,15.19,15.19,15.19,1
20111001|2010-11-02 13:00,2,15.25,15.25,15.25,15.25,1
20111001|2010-11-02 13:30,2,15.3,15.3,15.3,15.3,1
20111001|2010-11-03 07:00,3,15.33,15.36,15.33,15.36,5
20111001|2010-11-03 09:30,3,15.36,15.36,15.36,15.36,2
20111001|2010-11-03 10:00,3,15.38,15.38,15.38,15.38,2
20111001|2010-11-03 13:00,3,15.28,15.28,15.28,15.28,1
20111001|2010-11-04 11:00,4,15.4,15.4,15.4,15.4,1
20111001|2010-11-04 11:30,4,15.35,15.35,15.35,15.35,2
20111001|2010-11-04 12:00,4,15.36,15.36,15.35,15.35,2
20111001|2010-11-04 13:00,4,15.35,15.35,15.35,15.35,1
20111001|2010-11-05 09:30,5,15.37,15.37,15.37,15.37,1
20111001|2010-11-05 12:00,5,15.37,15.37,15.35,15.35,2
20111001|2010-11-08 09:30,8,15.48,15.48,15.43,15.43,2
20111001|2010-11-08 10:30,8,15.33,15.33,15.33,15.33,1
20111001|2010-11-08 15:00,8,15.33,15.33,15.33,15.33,2
20111001|2010-11-09 09:30,9,15.33,15.33,15.33,15.33,1
20111001|2010-11-09 13:00,9,15.37,15.37,15.37,15.37,2
20111001|2010-11-10 09:00,10,15.4,15.4,15.33,15.33,2
20111001|2010-11-10 09:30,10,15.33,15.33,15.33,15.33,2
20111001|2010-11-10 10:30,10,15.4,15.4,15.4,15.4,1
20111001|2010-11-10 11:00,10,15.4,15.4,15.4,15.4,5
20111001|2010-11-10 11:30,10,15.36,15.36,15.36,15.36,2
20111001|2010-11-10 12:00,10,15.34,15.34,15.34,15.34,3
20111001|2010-11-11 13:00,11,15.4,15.4,15.4,15.4,5
20111001|2010-11-11 13:30,11,15.4,15.4,15.4,15.4,1
20111001|2010-11-12 07:30,12,15.4,15.4,15.4,15.4,1
20111001|2010-11-12 09:00,12,15.4,15.4,15.4,15.4,2
20111001|2010-11-12 10:00,12,15.4,15.4,15.4,15.4,2
20111001|2010-11-12 12:00,12,15.45,15.45,15.45,15.45,1
20111001|2010-11-14 17:00,15,15.4,15.4,15.4,15.4,1
20111001|2010-11-15 11:30,15,15.45,15.45,15.45,15.45,1
20111001|2010-11-15 12:00,15,15.47,15.47,15.47,15.47,2
20111001|2010-11-15 12:30,15,15.48,15.48,15.48,15.48,1
20111001|2010-11-15 13:00,15,15.48,15.48,15.48,15.48,1
20111001|2010-11-16 07:00,16,15.5,15.5,15.5,15.5,12
20111001|2010-11-16 09:30,16,15.5,15.5,15.5,15.5,2
20111001|2010-11-16 10:00,16,15.42,15.42,15.42,15.42,1
20111001|2010-11-16 11:30,16,15.49,15.49,15.49,15.49,2
20111001|2010-11-16 12:00,16,15.45,15.45,15.45,15.45,2
20111001|2010-11-16 13:30,16,15.45,15.45,15.45,15.45,1
20111001|2010-11-17 08:00,17,15.45,15.45,15.45,15.45,1
20111001|2010-11-17 08:30,17,15.45,15.45,15.45,15.45,1
20111001|2010-11-17 09:00,17,15.44,15.44,15.44,15.44,2
20111001|2010-11-17 09:30,17,15.45,15.45,15.4,15.42,10
20111001|2010-11-17 10:30,17,15.41,15.41,15.41,15.41,1
20111001|2010-11-17 11:00,17,15.43,15.43,15.43,15.43,2
20111001|2010-11-17 12:00,17,15.44,15.44,15.44,15.44,6
20111001|2010-11-17 13:00,17,15.46,15.46,15.46,15.46,2
20111001|2010-11-17 15:30,17,15.5,15.5,15.5,15.5,6
20111001|2010-11-18 07:30,18,15.5,15.5,15.5,15.5,20
20111001|2010-11-18 09:00,18,15.49,15.5,15.49,15.5,2
20111001|2010-11-18 10:30,18,15.48,15.48,15.48,15.48,2
20111001|2010-11-18 12:00,18,15.5,15.5,15.5,15.5,1
20111001|2010-11-18 13:00,18,15.43,15.43,15.37,15.37,7
20111001|2010-11-18 15:00,18,15.4,15.4,15.4,15.4,1
20111001|2010-11-19 10:30,19,15.38,15.38,15.37,15.37,2
20111001|2010-11-19 11:30,19,15.37,15.37,15.37,15.37,3
20111001|2010-11-19 12:00,19,15.37,15.37,15.37,15.37,1
20111001|2010-11-19 12:30,19,15.38,15.38,15.38,15.38,1
20111001|2010-11-19 13:00,19,15.4,15.5,15.4,15.5,5
20111001|2010-11-21 19:00,22,15.5,15.52,15.5,15.52,14
20111001|2010-11-21 22:00,22,15.6,15.6,15.6,15.6,1
20111001|2010-11-22 07:30,22,15.56,15.56,15.56,15.56,1
20111001|2010-11-22 09:30,22,15.5,15.5,15.5,15.5,2
20111001|2010-11-22 10:30,22,15.5,15.5,15.5,15.5,1
20111001|2010-11-22 11:30,22,15.44,15.44,15.44,15.44,1
20111001|2010-11-23 07:30,23,15.44,15.44,15.44,15.44,2
20111001|2010-11-23 09:00,23,15.42,15.44,15.42,15.44,2
20111001|2010-11-23 09:30,23,15.42,15.56,15.42,15.56,14
20111001|2010-11-23 10:00,23,15.5,15.5,15.48,15.5,7
20111001|2010-11-23 10:30,23,15.46,15.46,15.45,15.45,2
20111001|2010-11-23 11:00,23,15.47,15.47,15.47,15.47,2
20111001|2010-11-23 12:00,23,15.46,15.46,15.46,15.46,2
20111001|2010-11-23 12:30,23,15.5,15.5,15.5,15.5,1
20111001|2010-11-23 13:30,23,15.5,15.5,15.5,15.5,1
20111001|2010-11-24 10:00,24,15.5,15.5,15.5,15.5,11
20111001|2010-11-24 11:30,24,15.51,15.51,15.51,15.51,3
20111001|2010-11-24 12:00,24,15.52,15.52,15.52,15.52,1
20111001|2010-11-24 13:00,24,15.5,15.5,15.5,15.5,50
20111001|2010-11-24 14:00,24,15.55,15.55,15.55,15.55,5
20111001|2010-11-29 09:30,29,15.5,15.5,15.5,15.5,5
20111001|2010-11-29 10:00,29,15.51,15.51,15.51,15.51,2
20111001|2010-11-29 10:30,29,15.55,15.55,15.55,15.55,1
20111001|2010-11-29 11:00,29,15.55,15.55,15.52,15.52,3
20111001|2010-11-29 11:30,29,15.5,15.5,15.5,15.5,1
20111001|2010-11-29 12:30,29,15.52,15.52,15.52,15.52,4
20111001|2010-11-29 14:30,29,15.48,15.48,15.48,15.48,1
20111001|2010-11-30 08:00,30,15.48,15.48,15.48,15.48,5
20111001|2010-11-30 10:00,30,15.52,15.52,15.52,15.52,8
20111001|2010-11-30 11:00,30,15.53,15.53,15.53,15.53,2
20111001|2010-11-30 11:30,30,15.54,15.54,15.54,15.54,1
20111001|2010-11-30 12:00,30,15.55,15.55,15.54,15.54,4
20111001|2010-11-30 13:00,30,15.49,15.49,15.49,15.49,1
20111001|2010-12-01 01:00,1,15.54,15.54,15.54,15.54,1
20111001|2010-12-01 08:30,1,15.55,15.55,15.55,15.55,4
20111001|2010-12-01 09:00,1,15.56,15.56,15.56,15.56,1
20111001|2010-12-01 10:00,1,15.56,15.56,15.56,15.56,1
20111001|2010-12-01 10:30,1,15.55,15.55,15.53,15.53,5
20111001|2010-12-01 11:00,1,15.53,15.53,15.53,15.53,1
20111001|2010-12-01 11:30,1,15.51,15.51,15.49,15.49,6
20111001|2010-12-01 12:00,1,15.51,15.51,15.51,15.51,1
20111001|2010-12-01 13:00,1,15.58,15.58,15.58,15.58,2
20111001|2010-12-02 09:30,2,15.53,15.53,15.53,15.53,5
20111001|2010-12-02 11:00,2,15.49,15.49,15.49,15.49,6
20111001|2010-12-02 11:30,2,15.5,15.5,15.5,15.5,1
20111001|2010-12-02 13:00,2,15.5,15.51,15.5,15.51,2
20111001|2010-12-02 13:30,2,15.49,15.49,15.49,15.49,2
20111001|2010-12-02 15:30,2,15.52,15.52,15.52,15.52,2
20111001|2010-12-03 09:00,3,15.5,15.5,15.5,15.5,1
20111001|2010-12-03 12:00,3,15.5,15.5,15.5,15.5,2
20111001|2010-12-03 12:30,3,15.52,15.52,15.51,15.51,2
20111001|2010-12-03 13:00,3,15.51,15.51,15.51,15.51,2
20111001|2010-12-06 10:30,6,15.49,15.49,15.49,15.49,4
20111001|2010-12-06 11:00,6,15.49,15.49,15.49,15.49,9
20111001|2010-12-06 12:30,6,15.5,15.5,15.49,15.49,2
20111001|2010-12-07 09:00,7,15.58,15.58,15.58,15.58,1
20111001|2010-12-07 09:30,7,15.55,15.55,15.55,15.55,1
20111001|2010-12-07 10:30,7,15.54,15.56,15.54,15.56,2
20111001|2010-12-07 11:00,7,15.49,15.49,15.49,15.49,1
20111001|2010-12-07 12:30,7,15.49,15.49,15.49,15.49,1
20111001|2010-12-07 13:00,7,15.51,15.51,15.51,15.51,1
20111001|2010-12-07 13:30,7,15.53,15.53,15.53,15.53,2
20111001|2010-12-08 09:30,8,15.52,15.52,15.52,15.52,1
20111001|2010-12-08 10:00,8,15.49,15.49,15.49,15.49,12
20111001|2010-12-08 10:30,8,15.49,15.49,15.49,15.49,16
20111001|2010-12-08 11:00,8,15.49,15.49,15.48,15.48,18
20111001|2010-12-08 12:30,8,15.49,15.49,15.48,15.48,11
20111001|2010-12-08 15:00,8,15.48,15.48,15.48,15.48,2
20111001|2010-12-08 20:00,9,15.49,15.49,15.49,15.49,1
20111001|2010-12-09 07:30,9,15.49,15.49,15.49,15.49,1
20111001|2010-12-09 08:30,9,15.49,15.49,15.49,15.49,1
20111001|2010-12-09 09:00,9,15.49,15.5,15.49,15.49,4
20111001|2010-12-09 09:30,9,15.49,15.49,15.49,15.49,1
20111001|2010-12-09 10:00,9,15.5,15.5,15.5,15.5,1
20111001|2010-12-09 12:30,9,15.55,15.55,15.5,15.5,2
20111001|2010-12-09 13:00,9,15.49,15.5,15.49,15.49,6
20111001|2010-12-09 13:30,9,15.49,15.49,15.49,15.49,2
20111001|2010-12-09 14:00,9,15.49,15.49,15.49,15.49,9
20111001|2010-12-09 15:30,9,15.49,15.49,15.49,15.49,3
20111001|2010-12-10 03:00,10,15.5,15.5,15.5,15.5,3
20111001|2010-12-10 09:00,10,15.5,15.51,15.5,15.51,2
20111001|2010-12-10 09:30,10,15.51,15.51,15.51,15.51,1
20111001|2010-12-10 10:00,10,15.52,15.52,15.52,15.52,2
20111001|2010-12-10 10:30,10,15.52,15.55,15.52,15.55,3
20111001|2010-12-10 11:30,10,15.55,15.55,15.55,15.55,5
20111001|2010-12-10 12:00,10,15.55,15.55,15.55,15.55,6
20111001|2010-12-13 12:30,13,15.49,15.49,15.49,15.49,2
20111001|2010-12-13 14:00,13,15.52,15.52,15.52,15.52,2
20111001|2010-12-14 10:00,14,15.5,15.5,15.5,15.5,2
20111001|2010-12-14 10:30,14,15.49,15.5,15.49,15.5,4
20111001|2010-12-14 11:30,14,15.49,15.49,15.49,15.49,2
20111001|2010-12-14 12:30,14,15.48,15.48,15.48,15.48,11
20111001|2010-12-14 13:00,14,15.48,15.48,15.48,15.48,1
20111001|2010-12-14 14:00,14,15.48,15.48,15.48,15.48,3
20111001|2010-12-14 15:30,14,15.48,15.48,15.48,15.48,1
20111001|2010-12-15 09:00,15,15.48,15.48,15.48,15.48,6
20111001|2010-12-15 10:30,15,15.48,15.48,15.48,15.48,1
20111001|2010-12-15 11:00,15,15.48,15.48,15.48,15.48,14
20111001|2010-12-16 09:30,16,15.5,15.5,15.5,15.5,1
20111001|2010-12-16 10:30,16,15.48,15.48,15.48,15.48,2
20111001|2010-12-16 11:30,16,15.48,15.48,15.48,15.48,3
20111001|2010-12-16 12:00,16,15.5,15.5,15.5,15.5,1
20111001|2010-12-17 09:30,17,15.49,15.49,15.49,15.49,2
20111001|2010-12-17 11:00,17,15.49,15.49,15.49,15.49,2
20111001|2010-12-20 09:30,20,15.54,15.54,15.54,15.54,1
20111001|2010-12-20 12:30,20,15.53,15.54,15.53,15.54,2
20111001|2010-12-20 13:00,20,15.54,15.54,15.54,15.54,3
20111001|2010-12-21 11:00,21,15.54,15.55,15.54,15.55,9
20111001|2010-12-21 11:30,21,15.55,15.55,15.55,15.55,1
20111001|2010-12-21 12:30,21,15.57,15.57,15.57,15.57,1
20111001|2010-12-21 13:00,21,15.55,15.55,15.55,15.55,1
20111001|2010-12-22 09:00,22,15.57,15.57,15.57,15.57,2
20111001|2010-12-22 09:30,22,15.57,15.59,15.57,15.59,13
20111001|2010-12-22 10:30,22,15.59,15.59,15.59,15.59,2
20111001|2010-12-22 11:00,22,15.59,15.59,15.59,15.59,2
20111001|2010-12-22 11:30,22,15.59,15.59,15.59,15.59,4
20111001|2010-12-22 12:30,22,15.58,15.58,15.58,15.58,2
20111001|2010-12-23 09:00,23,15.55,15.55,15.55,15.55,1
20111001|2010-12-23 11:00,23,15.6,15.6,15.6,15.6,1
20111001|2010-12-23 12:30,23,15.59,15.59,15.59,15.59,1
20111001|2010-12-23 13:00,23,15.6,15.6,15.6,15.6,1
20111001|2010-12-23 15:00,23,15.6,15.6,15.6,15.6,1
20111001|2010-12-27 10:30,27,15.61,15.61,15.61,15.61,1
20111001|2010-12-27 14:00,27,15.62,15.62,15.62,15.62,1
20111001|2010-12-27 14:30,27,15.62,15.62,15.62,15.62,1
20111001|2010-12-28 09:00,28,15.61,15.63,15.61,15.61,3
20111001|2010-12-28 09:30,28,15.61,15.61,15.61,15.61,3
20111001|2010-12-28 10:30,28,15.6,15.6,15.6,15.6,5
20111001|2010-12-28 11:00,28,15.6,15.6,15.6,15.6,1
20111001|2010-12-28 13:00,28,15.61,15.61,15.61,15.61,1
20111001|2010-12-28 14:30,28,15.61,15.62,15.61,15.62,2
20111001|2010-12-28 19:30,29,15.6,15.6,15.6,15.6,1
20111001|2010-12-29 08:30,29,15.61,15.61,15.61,15.61,3
20111001|2010-12-29 09:00,29,15.61,15.61,15.61,15.61,3
20111001|2010-12-29 09:30,29,15.61,15.61,15.61,15.61,1
20111001|2010-12-29 10:00,29,15.62,15.62,15.6,15.6,7
20111001|2010-12-29 10:30,29,15.61,15.64,15.61,15.64,2
20111001|2010-12-29 11:00,29,15.64,15.65,15.64,15.65,3
20111001|2010-12-29 11:30,29,15.65,15.65,15.65,15.65,1
20111001|2010-12-29 12:00,29,15.65,15.65,15.62,15.62,5
20111001|2010-12-29 12:30,29,15.65,15.65,15.65,15.65,1
20111001|2010-12-29 13:00,29,15.68,15.68,15.68,15.68,1
20111001|2010-12-30 10:30,30,15.68,15.7,15.68,15.7,10
20111001|2010-12-30 11:30,30,15.7,15.73,15.7,15.73,6
20111001|2010-12-30 12:30,30,15.73,15.73,15.73,15.73,5
20111001|2010-12-30 14:00,30,15.73,15.73,15.73,15.73,1
20111001|2010-12-31 10:00,31,15.73,15.73,15.73,15.73,1
20111001|2010-12-31 10:30,31,15.72,15.72,15.68,15.68,18
20111001|2010-12-31 11:00,31,15.68,15.68,15.68,15.68,2
20111001|2010-12-31 11:30,31,15.68,15.68,15.68,15.68,1
20111001|2010-12-31 12:00,31,15.73,15.73,15.73,15.73,1
20111001|2011-01-03 09:30,3,15.69,15.7,15.69,15.7,3
20111001|2011-01-03 13:30,3,15.74,15.74,15.74,15.74,1
20111001|2011-01-03 17:00,4,15.75,15.75,15.75,15.75,1
20111001|2011-01-04 09:00,4,15.75,15.75,15.75,15.75,4
20111001|2011-01-04 09:30,4,15.75,15.75,15.71,15.71,5
20111001|2011-01-04 10:30,4,15.71,15.71,15.71,15.71,10
20111001|2011-01-04 11:00,4,15.72,15.72,15.72,15.72,1
20111001|2011-01-04 11:30,4,15.74,15.75,15.74,15.75,4
20111001|2011-01-04 13:00,4,15.71,15.71,15.71,15.71,1
20111001|2011-01-04 14:30,4,15.75,15.75,15.75,15.75,1
20111001|2011-01-04 15:30,4,15.74,15.74,15.71,15.71,2
20111001|2011-01-05 10:00,5,15.71,15.84,15.71,15.83,33
20111001|2011-01-05 10:30,5,15.83,15.83,15.83,15.83,2
20111001|2011-01-05 11:00,5,15.85,15.85,15.85,15.85,1
20111001|2011-01-05 11:30,5,15.84,15.84,15.84,15.84,1
20111001|2011-01-05 12:00,5,15.83,15.83,15.83,15.83,5
20111001|2011-01-05 13:30,5,15.87,15.87,15.87,15.87,1
20111001|2011-01-05 14:00,5,15.87,15.87,15.87,15.87,4
20111001|2011-01-05 14:30,5,15.9,15.9,15.9,15.9,1
20111001|2011-01-05 15:30,5,15.9,15.9,15.9,15.9,1
20111001|2011-01-05 22:30,6,15.89,15.89,15.89,15.89,3
20111001|2011-01-06 07:00,6,15.87,15.87,15.87,15.87,1
20111001|2011-01-06 08:30,6,15.97,15.97,15.97,15.97,1
20111001|2011-01-06 09:00,6,15.97,15.98,15.97,15.98,2
20111001|2011-01-06 09:30,6,15.9,15.9,15.9,15.9,1
20111001|2011-01-06 10:00,6,15.94,15.95,15.9,15.95,5
20111001|2011-01-06 10:30,6,15.99,16,15.99,16,25
20111001|2011-01-06 11:00,6,16,16,16,16,5
20111001|2011-01-06 11:30,6,16.05,16.1,16,16,10
20111001|2011-01-06 12:00,6,16.06,16.06,16,16,3
20111001|2011-01-06 13:00,6,16.08,16.08,16.08,16.08,1
20111001|2011-01-06 14:00,6,16.04,16.04,16.04,16.04,2
20111001|2011-01-06 15:00,6,16.04,16.04,16.04,16.04,1
20111001|2011-01-07 09:00,7,15.95,15.95,15.95,15.95,2
20111001|2011-01-07 09:30,7,15.95,15.97,15.95,15.96,6
20111001|2011-01-07 10:00,7,15.96,16,15.96,16,4
20111001|2011-01-07 10:30,7,16.05,16.08,15.98,16.08,4
20111001|2011-01-07 11:00,7,16.05,16.05,16.05,16.05,1
20111001|2011-01-07 13:00,7,15.94,15.94,15.94,15.94,1
20111001|2011-01-09 17:30,10,15.86,15.86,15.86,15.86,1
20111001|2011-01-10 09:00,10,15.97,15.97,15.97,15.97,2
20111001|2011-01-10 10:00,10,15.92,15.92,15.91,15.91,3
20111001|2011-01-10 10:30,10,15.95,15.95,15.95,15.95,1
20111001|2011-01-10 11:00,10,15.91,15.91,15.91,15.91,1
20111001|2011-01-10 11:30,10,15.88,15.88,15.88,15.88,2
20111001|2011-01-10 12:00,10,15.87,15.88,15.87,15.88,2
20111001|2011-01-10 12:30,10,15.88,15.88,15.88,15.88,2
20111001|2011-01-10 21:30,11,15.82,15.82,15.75,15.75,9
20111001|2011-01-10 23:00,11,15.77,15.77,15.77,15.77,1
20111001|2011-01-11 09:30,11,15.81,15.81,15.81,15.81,1
20111001|2011-01-11 10:00,11,15.81,15.81,15.81,15.81,3
20111001|2011-01-11 10:30,11,15.78,15.88,15.73,15.88,11
20111001|2011-01-11 11:30,11,15.8,15.8,15.8,15.8,4
20111001|2011-01-11 12:00,11,15.8,15.8,15.8,15.8,2
20111001|2011-01-11 12:30,11,15.85,15.85,15.85,15.85,1
20111001|2011-01-11 13:00,11,15.85,15.87,15.85,15.87,6
20111001|2011-01-11 13:30,11,15.85,15.85,15.85,15.85,6
20111001|2011-01-11 15:00,11,15.83,15.83,15.83,15.83,3
20111001|2011-01-11 15:30,11,15.83,15.83,15.82,15.82,3
20111001|2011-01-11 19:30,12,15.85,15.85,15.85,15.85,2
20111001|2011-01-12 07:30,12,15.88,15.88,15.88,15.88,1
20111001|2011-01-12 08:30,12,15.92,15.92,15.92,15.92,1
20111001|2011-01-12 09:30,12,15.9,15.9,15.9,15.9,1
20111001|2011-01-12 10:00,12,15.88,15.9,15.86,15.9,5
20111001|2011-01-12 14:30,12,15.9,15.9,15.9,15.9,1
20111001|2011-01-12 21:00,13,15.92,15.92,15.92,15.92,1
20111001|2011-01-13 09:00,13,15.92,15.92,15.92,15.92,2
20111001|2011-01-13 09:30,13,15.92,15.92,15.92,15.92,1
20111001|2011-01-13 13:00,13,15.92,15.92,15.92,15.92,1
20111001|2011-01-13 15:00,13,15.95,15.95,15.95,15.95,1
20111001|2011-01-14 09:00,14,15.98,15.98,15.98,15.98,4
20111001|2011-01-14 09:30,14,15.98,16.1,15.98,16.08,23
20111001|2011-01-14 10:00,14,16.06,16.08,16.06,16.08,2
20111001|2011-01-14 10:30,14,16.08,16.08,16.06,16.06,6
20111001|2011-01-14 12:00,14,16.04,16.15,16.04,16.15,39
20111001|2011-01-14 12:30,14,16.13,16.13,16.13,16.13,1
20111001|2011-01-14 13:00,14,16.1,16.15,16.1,16.15,9
20111001|2011-01-14 13:30,14,16.15,16.15,16.15,16.15,1
20111001|2011-01-18 07:00,18,16.2,16.2,16.2,16.2,4
20111001|2011-01-18 07:30,18,16.2,16.2,16.2,16.2,6
20111001|2011-01-18 08:00,18,16.2,16.2,16.2,16.2,8
20111001|2011-01-18 09:00,18,16.2,16.2,16.2,16.2,1
20111001|2011-01-18 09:30,18,16.3,16.37,16.2,16.2,9
20111001|2011-01-18 10:00,18,16.25,16.25,16.2,16.2,6
20111001|2011-01-18 11:00,18,16.2,16.2,16.2,16.2,2
20111001|2011-01-18 12:30,18,16.21,16.21,16.2,16.2,3
20111001|2011-01-18 13:00,18,16.2,16.2,16.2,16.2,9
20111001|2011-01-18 19:30,19,16.2,16.2,16.2,16.2,1
20111001|2011-01-19 08:00,19,16.25,16.25,16.25,16.25,3
20111001|2011-01-19 09:00,19,16.3,16.3,16.3,16.3,1
20111001|2011-01-19 09:30,19,16.3,16.3,16.23,16.23,7
20111001|2011-01-19 10:00,19,16.2,16.2,16.2,16.2,2
20111001|2011-01-19 12:30,19,16.24,16.3,16.24,16.3,3
20111001|2011-01-19 14:00,19,16.21,16.21,16.21,16.21,1
20111001|2011-01-20 07:30,20,16.21,16.22,16.21,16.22,2
20111001|2011-01-20 08:30,20,16.2,16.2,16.2,16.2,2
20111001|2011-01-20 09:00,20,16.2,16.2,16.2,16.2,4
20111001|2011-01-20 09:30,20,16.18,16.18,16.15,16.18,4
20111001|2011-01-20 10:00,20,16.18,16.2,16.18,16.2,5
20111001|2011-01-20 10:30,20,16.22,16.28,16.22,16.28,6
20111001|2011-01-20 11:00,20,16.27,16.27,16.2,16.2,4
20111001|2011-01-20 12:30,20,16.23,16.23,16.23,16.23,1
20111001|2011-01-20 13:00,20,16.27,16.27,16.27,16.27,1
20111001|2011-01-20 17:30,21,16.3,16.4,16.3,16.4,6
20111001|2011-01-20 18:00,21,16.4,16.4,16.4,16.4,5
20111001|2011-01-21 08:30,21,16.3,16.3,16.3,16.3,2
20111001|2011-01-21 09:00,21,16.27,16.3,16.27,16.28,3
20111001|2011-01-21 09:30,21,16.31,16.37,16.31,16.37,3
20111001|2011-01-21 10:00,21,16.44,16.44,16.4,16.4,7
20111001|2011-01-21 10:30,21,16.45,16.45,16.45,16.45,6
20111001|2011-01-21 11:00,21,16.5,16.5,16.5,16.5,5
20111001|2011-01-21 11:30,21,16.55,16.75,16.55,16.75,21
20111001|2011-01-21 12:00,21,16.73,16.73,16.65,16.65,3
20111001|2011-01-21 12:30,21,16.52,16.52,16.52,16.52,1
20111001|2011-01-21 13:00,21,16.58,16.62,16.58,16.62,3
20111001|2011-01-21 13:30,21,16.65,16.65,16.56,16.56,6
20111001|2011-01-24 08:30,24,16.55,16.6,16.55,16.6,2
20111001|2011-01-24 09:00,24,16.6,16.6,16.49,16.57,5
20111001|2011-01-24 09:30,24,16.57,16.58,16.49,16.58,5
20111001|2011-01-24 10:00,24,16.49,16.55,16.49,16.55,7
20111001|2011-01-24 10:30,24,16.58,16.62,16.5,16.62,8
20111001|2011-01-24 11:00,24,16.62,16.7,16.62,16.7,16
20111001|2011-01-24 11:30,24,16.65,16.65,16.65,16.65,1
20111001|2011-01-24 12:00,24,16.6,16.75,16.58,16.72,21
20111001|2011-01-24 12:30,24,16.75,16.75,16.75,16.75,1
20111001|2011-01-24 13:30,24,16.74,16.78,16.74,16.78,11
20111001|2011-01-24 14:30,24,16.75,16.75,16.75,16.75,1
20111001|2011-01-24 18:00,25,16.74,16.74,16.74,16.74,1
20111001|2011-01-24 19:30,25,16.74,16.74,16.74,16.74,1
20111001|2011-01-25 08:00,25,16.8,16.8,16.8,16.8,1
20111001|2011-01-25 08:30,25,16.75,16.75,16.75,16.75,2
20111001|2011-01-25 09:00,25,16.75,16.75,16.75,16.75,3
20111001|2011-01-25 09:30,25,16.75,16.75,16.75,16.75,1
20111001|2011-01-25 10:00,25,16.75,16.75,16.75,16.75,4
20111001|2011-01-25 10:30,25,16.75,16.75,16.75,16.75,15
20111001|2011-01-25 11:00,25,16.75,16.75,16.74,16.74,9
20111001|2011-01-25 12:00,25,16.71,16.75,16.71,16.75,5
20111001|2011-01-25 12:30,25,16.7,16.7,16.68,16.68,2
20111001|2011-01-25 13:00,25,16.68,16.68,16.68,16.68,7
20111001|2011-01-25 13:30,25,16.68,16.68,16.6,16.6,30
20111001|2011-01-25 14:00,25,16.61,16.61,16.6,16.6,3
20111001|2011-01-25 14:30,25,16.66,16.66,16.66,16.66,1
20111001|2011-01-25 15:00,25,16.63,16.63,16.6,16.6,3
20111001|2011-01-26 08:00,26,16.69,16.69,16.69,16.69,6
20111001|2011-01-26 08:30,26,16.69,16.69,16.69,16.69,3
20111001|2011-01-26 09:00,26,16.7,16.7,16.7,16.7,1
20111001|2011-01-26 09:30,26,16.7,16.7,16.69,16.69,5
20111001|2011-01-26 10:00,26,16.69,16.7,16.69,16.7,3
20111001|2011-01-26 10:30,26,16.7,16.7,16.7,16.7,1
20111001|2011-01-26 11:30,26,16.72,16.75,16.72,16.75,17
20111001|2011-01-26 12:30,26,16.75,16.75,16.75,16.75,7
20111001|2011-01-26 13:00,26,16.75,16.75,16.75,16.75,1
20111001|2011-01-26 14:30,26,16.65,16.65,16.65,16.65,1
20111001|2011-01-27 09:00,27,16.69,16.75,16.69,16.75,11
20111001|2011-01-27 09:30,27,16.75,16.75,16.75,16.75,4
20111001|2011-01-27 10:00,27,16.7,16.7,16.65,16.65,4
20111001|2011-01-27 11:00,27,16.6,16.6,16.6,16.6,4
20111001|2011-01-27 12:00,27,16.6,16.61,16.6,16.61,7
20111001|2011-01-27 12:30,27,16.56,16.56,16.56,16.56,9
20111001|2011-01-27 13:00,27,16.7,16.7,16.7,16.7,1
20111001|2011-01-27 14:00,27,16.61,16.61,16.61,16.61,1
20111001|2011-01-27 14:30,27,16.61,16.61,16.61,16.61,1
20111001|2011-01-27 19:00,28,16.65,16.65,16.65,16.65,1
20111001|2011-01-28 07:00,28,16.65,16.65,16.65,16.65,2
20111001|2011-01-28 08:00,28,16.67,16.67,16.67,16.67,2
20111001|2011-01-28 08:30,28,16.67,16.67,16.67,16.67,1
20111001|2011-01-28 09:30,28,16.62,16.62,16.62,16.62,1
20111001|2011-01-28 10:30,28,16.47,16.62,16.47,16.62,6
20111001|2011-01-28 12:00,28,16.5,16.5,16.5,16.5,3
20111001|2011-01-28 13:30,28,16.46,16.46,16.38,16.38,2
20111001|2011-01-31 07:00,31,16.53,16.53,16.53,16.53,1
20111001|2011-01-31 08:00,31,16.55,16.55,16.55,16.55,1
20111001|2011-01-31 09:00,31,16.6,16.6,16.6,16.6,2
20111001|2011-01-31 09:30,31,16.6,16.6,16.6,16.6,2
20111001|2011-01-31 11:30,31,16.55,16.58,16.55,16.58,22
20111001|2011-01-31 12:00,31,16.62,16.65,16.62,16.65,2
20111001|2011-01-31 12:30,31,16.65,16.65,16.65,16.65,2
20111001|2011-01-31 13:30,31,16.67,16.67,16.67,16.67,1
20111001|2011-01-31 21:30,1,16.67,16.67,16.67,16.67,2
20111001|2011-02-01 08:30,1,16.67,16.67,16.67,16.67,2
20111001|2011-02-01 09:00,1,16.67,16.67,16.67,16.67,7
20111001|2011-02-01 09:30,1,16.61,16.61,16.6,16.6,2
20111001|2011-02-01 10:00,1,16.61,16.67,16.61,16.67,9
20111001|2011-02-01 10:30,1,16.67,16.7,16.67,16.68,45
20111001|2011-02-01 11:00,1,16.68,16.68,16.58,16.58,7
20111001|2011-02-01 12:00,1,16.63,16.7,16.6,16.7,8
20111001|2011-02-01 12:30,1,16.61,16.66,16.61,16.66,2
20111001|2011-02-01 13:00,1,16.66,16.66,16.66,16.66,2
20111001|2011-02-01 13:30,1,16.57,16.57,16.57,16.57,1
20111001|2011-02-01 14:00,1,16.59,16.59,16.59,16.59,1
20111001|2011-02-01 14:30,1,16.6,16.6,16.6,16.6,1
20111001|2011-02-02 08:30,2,16.58,16.58,16.58,16.58,1
20111001|2011-02-02 09:00,2,16.6,16.6,16.6,16.6,2
20111001|2011-02-02 09:30,2,16.58,16.58,16.58,16.58,1
20111001|2011-02-02 10:30,2,16.55,16.55,16.5,16.5,7
20111001|2011-02-02 12:30,2,16.45,16.45,16.45,16.45,11
20111001|2011-02-02 13:00,2,16.49,16.49,16.49,16.49,1
20111001|2011-02-02 13:30,2,16.49,16.5,16.49,16.5,3
20111001|2011-02-03 08:30,3,16.5,16.5,16.5,16.5,1
20111001|2011-02-03 09:00,3,16.5,16.5,16.5,16.5,1
20111001|2011-02-03 10:00,3,16.48,16.5,16.45,16.45,7
20111001|2011-02-03 10:30,3,16.5,16.6,16.5,16.6,7
20111001|2011-02-03 11:30,3,16.5,16.5,16.5,16.5,3
20111001|2011-02-03 12:30,3,16.5,16.5,16.5,16.5,1
20111001|2011-02-03 13:00,3,16.55,16.57,16.51,16.55,6
20111001|2011-02-03 19:00,4,16.53,16.58,16.53,16.58,3
20111001|2011-02-03 20:30,4,16.52,16.52,16.52,16.52,2
20111001|2011-02-04 08:30,4,16.5,16.5,16.5,16.5,1
20111001|2011-02-04 10:30,4,16.51,16.56,16.51,16.56,2
20111001|2011-02-04 12:00,4,16.52,16.52,16.52,16.52,2
20111001|2011-02-04 13:00,4,16.55,16.6,16.53,16.6,7
20111001|2011-02-06 17:30,7,16.55,16.55,16.55,16.55,2
20111001|2011-02-07 09:00,7,16.57,16.57,16.57,16.57,1
20111001|2011-02-07 09:30,7,16.51,16.51,16.51,16.51,1
20111001|2011-02-07 10:00,7,16.52,16.52,16.52,16.52,1
20111001|2011-02-07 10:30,7,16.52,16.58,16.52,16.58,7
20111001|2011-02-07 12:00,7,16.55,16.55,16.51,16.51,5
20111001|2011-02-07 12:30,7,16.55,16.55,16.55,16.55,1
20111001|2011-02-07 13:00,7,16.52,16.62,16.52,16.52,4
20111001|2011-02-08 08:00,8,16.55,16.55,16.55,16.55,1
20111001|2011-02-08 09:00,8,16.59,16.59,16.59,16.59,1
20111001|2011-02-08 09:30,8,16.62,16.62,16.62,16.62,1
20111001|2011-02-08 12:00,8,16.56,16.58,16.55,16.55,14
20111001|2011-02-08 13:00,8,16.55,16.6,16.55,16.6,2
20111001|2011-02-08 15:00,8,16.61,16.61,16.61,16.61,1
20111001|2011-02-08 20:30,9,16.6,16.6,16.6,16.6,1
20111001|2011-02-09 07:30,9,16.61,16.61,16.61,16.61,2
20111001|2011-02-09 08:00,9,16.61,16.61,16.61,16.61,2
20111001|2011-02-09 08:30,9,16.6,16.7,16.6,16.7,4
20111001|2011-02-09 09:00,9,16.71,16.71,16.71,16.71,2
20111001|2011-02-09 09:30,9,16.68,16.68,16.68,16.68,1
20111001|2011-02-09 10:00,9,16.66,16.66,16.62,16.62,13
20111001|2011-02-09 10:30,9,16.62,16.62,16.62,16.62,1
20111001|2011-02-09 11:30,9,16.62,16.62,16.62,16.62,2
20111001|2011-02-09 12:00,9,16.62,16.62,16.62,16.62,3
20111001|2011-02-09 12:30,9,16.6,16.6,16.6,16.6,1
20111001|2011-02-09 13:00,9,16.65,16.65,16.65,16.65,1
20111001|2011-02-10 08:00,10,16.68,16.68,16.68,16.68,5
20111001|2011-02-10 08:30,10,16.72,16.72,16.72,16.72,2
20111001|2011-02-10 09:30,10,16.69,16.69,16.66,16.66,5
20111001|2011-02-10 10:30,10,16.62,16.62,16.6,16.6,5
20111001|2011-02-10 11:00,10,16.68,16.69,16.68,16.69,2
20111001|2011-02-10 12:00,10,16.65,16.65,16.65,16.65,2
20111001|2011-02-10 15:00,10,16.67,16.67,16.67,16.67,1
20111001|2011-02-10 15:30,10,16.67,16.67,16.67,16.67,1
20111001|2011-02-10 17:00,11,16.65,16.65,16.65,16.65,2
20111001|2011-02-10 17:30,11,16.68,16.68,16.68,16.68,1
20111001|2011-02-10 18:00,11,16.68,16.68,16.68,16.68,3
20111001|2011-02-10 22:30,11,16.65,16.65,16.65,16.65,1
20111001|2011-02-11 07:30,11,16.68,16.7,16.68,16.7,3
20111001|2011-02-11 08:30,11,16.72,16.75,16.72,16.75,5
20111001|2011-02-11 09:00,11,16.78,16.8,16.78,16.8,10
20111001|2011-02-11 09:30,11,16.75,16.75,16.75,16.75,1
20111001|2011-02-11 10:00,11,16.75,16.8,16.75,16.8,6
20111001|2011-02-11 10:30,11,16.81,16.81,16.8,16.8,6
20111001|2011-02-11 12:00,11,16.76,16.79,16.76,16.79,2
20111001|2011-02-11 13:00,11,16.82,16.82,16.82,16.82,2
20111001|2011-02-13 18:30,14,16.82,16.82,16.82,16.82,3
20111001|2011-02-13 19:30,14,16.85,16.85,16.85,16.85,2
20111001|2011-02-13 22:00,14,16.85,16.85,16.85,16.85,1
20111001|2011-02-13 23:00,14,16.85,16.85,16.85,16.85,1
20111001|2011-02-14 07:00,14,16.85,16.85,16.85,16.85,6
20111001|2011-02-14 08:00,14,16.92,16.92,16.89,16.89,2
20111001|2011-02-14 08:30,14,16.92,16.92,16.9,16.9,6
20111001|2011-02-14 09:00,14,16.92,16.94,16.92,16.94,7
20111001|2011-02-14 09:30,14,16.92,16.94,16.92,16.94,10
20111001|2011-02-14 10:00,14,16.93,16.93,16.93,16.93,3
20111001|2011-02-14 10:30,14,16.91,16.91,16.91,16.91,2
20111001|2011-02-14 11:00,14,16.9,16.93,16.9,16.93,10
20111001|2011-02-14 11:30,14,16.94,16.99,16.94,16.99,13
20111001|2011-02-14 12:00,14,16.99,17,16.99,17,20
20111001|2011-02-14 12:30,14,17.04,17.05,17.04,17.05,3
20111001|2011-02-14 14:30,14,17,17,17,17,6
20111001|2011-02-15 06:30,15,17.03,17.03,17.03,17.03,4
20111001|2011-02-15 08:30,15,17,17,17,17,1
20111001|2011-02-15 09:00,15,17,17,17,17,4
20111001|2011-02-15 09:30,15,17.01,17.01,17.01,17.01,6
20111001|2011-02-15 10:30,15,17.05,17.1,17.05,17.06,11
20111001|2011-02-15 11:00,15,17.06,17.06,17.05,17.05,7
20111001|2011-02-15 11:30,15,17.05,17.05,17.05,17.05,1
20111001|2011-02-15 12:30,15,17.05,17.05,17.05,17.05,2
20111001|2011-02-15 13:00,15,17.03,17.03,17,17,14
20111001|2011-02-15 15:30,15,17.03,17.03,17.03,17.03,2
20111001|2011-02-16 08:30,16,17.05,17.05,17.05,17.05,5
20111001|2011-02-16 09:00,16,17.1,17.1,17.1,17.1,4
20111001|2011-02-16 09:30,16,17.1,17.12,17.05,17.1,13
20111001|2011-02-16 10:00,16,17.15,17.15,17.15,17.15,1
20111001|2011-02-16 10:30,16,17.15,17.15,17.15,17.15,6
20111001|2011-02-16 11:00,16,17.15,17.15,17.15,17.15,3
20111001|2011-02-16 11:30,16,17.2,17.2,17.2,17.2,1
20111001|2011-02-16 12:30,16,17.2,17.2,17.2,17.2,2
20111001|2011-02-16 13:00,16,17.2,17.2,17.2,17.2,1
20111001|2011-02-17 07:30,17,17.23,17.23,17.23,17.23,1
20111001|2011-02-17 08:00,17,17.23,17.23,17.23,17.23,1
20111001|2011-02-17 09:00,17,17.19,17.19,17.19,17.19,1
20111001|2011-02-17 09:30,17,17.14,17.14,17.14,17.14,3
20111001|2011-02-17 10:00,17,17.14,17.16,17.05,17.05,11
20111001|2011-02-17 10:30,17,17.1,17.15,17.1,17.15,2
20111001|2011-02-17 11:00,17,17.15,17.15,17.13,17.13,2
20111001|2011-02-17 11:30,17,17.15,17.2,17.15,17.2,7
20111001|2011-02-17 12:30,17,17.12,17.12,17.12,17.12,1
20111001|2011-02-17 13:00,17,17.14,17.2,17.14,17.2,13
20111001|2011-02-17 14:00,17,17.1,17.1,17.02,17.02,4
20111001|2011-02-18 09:00,18,17.12,17.12,17.12,17.12,2
20111001|2011-02-18 09:30,18,17.12,17.12,16.99,16.99,6
20111001|2011-02-18 10:00,18,17.04,17.04,17.01,17.01,4
20111001|2011-02-18 11:00,18,17,17,17,17,1
20111001|2011-02-18 11:30,18,17,17.05,17,17.05,2
20111001|2011-02-18 12:30,18,17.05,17.05,16.98,16.98,4
20111001|2011-02-18 13:00,18,16.95,16.97,16.93,16.97,8
20111001|2011-02-18 13:30,18,16.97,16.97,16.97,16.97,16
20111001|2011-02-21 21:30,22,16.99,16.99,16.99,16.99,1
20111001|2011-02-22 08:30,22,16.98,16.99,16.98,16.99,3
20111001|2011-02-22 09:00,22,16.99,16.99,16.99,16.99,35
20111001|2011-02-22 09:30,22,16.99,17.01,16.99,16.99,22
20111001|2011-02-22 10:00,22,16.99,16.99,16.92,16.92,10
20111001|2011-02-22 10:30,22,16.92,16.97,16.85,16.97,50
20111001|2011-02-22 11:00,22,16.93,16.93,16.85,16.85,9
20111001|2011-02-22 11:30,22,16.85,16.85,16.82,16.82,5
20111001|2011-02-22 12:00,22,16.82,16.82,16.78,16.78,5
20111001|2011-02-22 13:00,22,16.95,16.97,16.95,16.97,2
20111001|2011-02-22 14:30,22,16.94,16.94,16.94,16.94,7
20111001|2011-02-22 15:00,22,16.94,16.94,16.94,16.94,2
20111001|2011-02-22 17:00,23,17.02,17.02,17.02,17.02,1
20111001|2011-02-23 09:00,23,17.02,17.02,17.02,17.02,1
20111001|2011-02-23 10:00,23,16.95,16.95,16.95,16.95,3
20111001|2011-02-23 10:30,23,17.02,17.05,16.92,16.92,16
20111001|2011-02-23 11:00,23,16.93,16.93,16.91,16.92,17
20111001|2011-02-23 11:30,23,16.92,16.95,16.91,16.92,12
20111001|2011-02-23 12:30,23,16.95,16.95,16.95,16.95,1
20111001|2011-02-23 13:00,23,16.92,16.92,16.91,16.91,6
20111001|2011-02-23 17:00,24,16.91,16.91,16.91,16.91,1
20111001|2011-02-24 09:00,24,16.95,16.95,16.92,16.92,8
20111001|2011-02-24 10:00,24,16.92,16.92,16.92,16.92,4
20111001|2011-02-24 10:30,24,16.92,16.92,16.92,16.92,3
20111001|2011-02-24 11:00,24,16.95,16.97,16.95,16.97,6
20111001|2011-02-24 11:30,24,16.96,16.96,16.95,16.95,5
20111001|2011-02-24 12:00,24,16.95,16.95,16.92,16.92,27
20111001|2011-02-24 12:30,24,16.92,16.92,16.92,16.92,2
20111001|2011-02-24 13:00,24,16.92,16.92,16.9,16.9,20
20111001|2011-02-24 13:30,24,16.9,16.9,16.9,16.9,5
20111001|2011-02-24 14:30,24,16.9,16.9,16.9,16.9,1
20111001|2011-02-25 09:00,25,16.93,17,16.93,17,5
20111001|2011-02-25 09:30,25,17,17,16.98,16.98,4
20111001|2011-02-25 10:00,25,16.95,16.95,16.95,16.95,1
20111001|2011-02-25 10:30,25,16.95,17.12,16.95,17.12,38
20111001|2011-02-25 11:00,25,17.06,17.08,16.95,16.99,9
20111001|2011-02-25 11:30,25,16.98,16.98,16.98,16.98,1
20111001|2011-02-25 12:00,25,16.99,16.99,16.99,16.99,2
20111001|2011-02-25 12:30,25,16.99,16.99,16.99,16.99,16
20111001|2011-02-25 13:00,25,16.99,16.99,16.99,16.99,3
20111001|2011-02-28 09:30,28,16.95,17,16.95,17,17
20111001|2011-02-28 10:30,28,16.98,16.98,16.98,16.98,1
20111001|2011-02-28 11:00,28,16.98,16.98,16.98,16.98,5
20111001|2011-02-28 11:30,28,16.97,16.97,16.97,16.97,2
20111001|2011-02-28 12:30,28,16.97,16.97,16.97,16.97,3
20111001|2011-02-28 13:00,28,16.97,16.97,16.94,16.94,3
20111001|2011-02-28 15:30,28,16.94,16.95,16.94,16.95,2
20111001|2011-03-01 06:30,1,17,17,17,17,2
20111001|2011-03-01 08:30,1,16.95,16.95,16.95,16.95,1
20111001|2011-03-01 09:30,1,16.97,17,16.97,17,4
20111001|2011-03-01 11:00,1,16.99,16.99,16.99,16.99,21
20111001|2011-03-01 13:00,1,16.97,16.97,16.97,16.97,1
20111001|2011-03-01 13:30,1,16.98,16.98,16.98,16.98,2
20111001|2011-03-01 14:00,1,16.98,16.98,16.98,16.98,1
20111001|2011-03-01 15:00,1,16.98,16.98,16.98,16.98,1
20111001|2011-03-02 09:30,2,16.97,16.97,16.97,16.97,12
20111001|2011-03-02 11:00,2,16.94,16.94,16.92,16.92,5
20111001|2011-03-02 11:30,2,16.92,16.92,16.9,16.9,5
20111001|2011-03-02 12:00,2,16.9,16.9,16.89,16.89,3
20111001|2011-03-02 12:30,2,16.85,16.85,16.85,16.85,26
20111001|2011-03-02 13:00,2,16.89,16.89,16.89,16.89,1
20111001|2011-03-02 15:30,2,16.89,16.89,16.89,16.89,1
20111001|2011-03-03 09:00,3,16.87,16.87,16.85,16.85,3
20111001|2011-03-03 09:30,3,16.88,16.89,16.88,16.89,3
20111001|2011-03-03 10:00,3,16.89,16.89,16.89,16.89,1
20111001|2011-03-03 10:30,3,16.9,16.9,16.9,16.9,3
20111001|2011-03-03 11:30,3,16.9,16.9,16.9,16.9,1
20111001|2011-03-03 12:00,3,16.95,16.95,16.95,16.95,6
20111001|2011-03-03 12:30,3,16.98,17,16.95,17,13
20111001|2011-03-03 13:00,3,17,17,17,17,1
20111001|2011-03-04 08:30,4,17,17,17,17,3
20111001|2011-03-04 09:00,4,17,17.04,17,17.04,2
20111001|2011-03-04 11:00,4,17.01,17.01,17.01,17.01,2
20111001|2011-03-04 12:30,4,17,17,17,17,5
20111001|2011-03-04 13:00,4,16.98,16.98,16.98,16.98,2
20111001|2011-03-04 13:30,4,17,17,16.99,16.99,3
20111001|2011-03-07 07:00,7,17.1,17.1,17.1,17.1,1
20111001|2011-03-07 08:00,7,16.98,17,16.98,17,3
20111001|2011-03-07 08:30,7,17.03,17.03,17.03,17.03,4
20111001|2011-03-07 09:00,7,17.1,17.1,17.1,17.1,6
20111001|2011-03-07 09:30,7,17.1,17.1,17.1,17.1,1
20111001|2011-03-07 10:00,7,17.1,17.12,17.1,17.12,4
20111001|2011-03-07 10:30,7,17.1,17.1,17.05,17.05,32
20111001|2011-03-07 11:00,7,17.05,17.05,17.05,17.05,1
20111001|2011-03-07 14:30,7,17.07,17.07,17.07,17.07,1
20111001|2011-03-07 22:30,8,17.07,17.07,17.07,17.07,2
20111001|2011-03-08 08:30,8,17.02,17.02,17.02,17.02,1
20111001|2011-03-08 09:00,8,17.02,17.02,17.02,17.02,8
20111001|2011-03-08 10:30,8,17.01,17.02,17.01,17.02,2
20111001|2011-03-08 11:00,8,16.99,16.99,16.98,16.99,6
20111001|2011-03-08 11:30,8,16.99,16.99,16.99,16.99,4
20111001|2011-03-08 12:30,8,17,17,17,17,4
20111001|2011-03-08 15:30,8,16.96,16.96,16.96,16.96,1
20111001|2011-03-08 18:00,9,16.95,16.95,16.95,16.95,1
20111001|2011-03-09 07:00,9,16.95,16.95,16.95,16.95,3
20111001|2011-03-09 08:30,9,16.95,16.95,16.95,16.95,5
20111001|2011-03-09 10:30,9,16.93,16.93,16.92,16.92,3
20111001|2011-03-09 11:00,9,16.93,16.93,16.93,16.93,1
20111001|2011-03-09 12:00,9,16.96,16.99,16.96,16.99,9
20111001|2011-03-09 12:30,9,16.97,16.97,16.97,16.97,1
20111001|2011-03-09 20:30,10,16.97,16.97,16.97,16.97,3
20111001|2011-03-10 08:00,10,16.97,16.97,16.97,16.97,7
20111001|2011-03-10 08:30,10,16.97,16.97,16.97,16.97,4
20111001|2011-03-10 09:00,10,16.95,16.95,16.95,16.95,3
20111001|2011-03-10 09:30,10,16.95,16.95,16.95,16.95,5
20111001|2011-03-10 10:00,10,16.96,16.96,16.95,16.96,3
20111001|2011-03-10 10:30,10,16.95,16.95,16.92,16.92,3
20111001|2011-03-10 13:00,10,17,17.05,17,17.05,7
20111001|2011-03-10 23:00,11,17,17,17,17,1
20111001|2011-03-11 07:00,11,17,17,17,17,7
20111001|2011-03-11 09:30,11,16.98,17,16.98,16.99,12
20111001|2011-03-11 10:00,11,16.99,16.99,16.9,16.9,11
20111001|2011-03-11 10:30,11,16.95,16.95,16.95,16.95,1
20111001|2011-03-11 11:00,11,16.87,16.87,16.87,16.87,1
20111001|2011-03-11 11:30,11,16.87,16.87,16.85,16.85,7
20111001|2011-03-11 12:00,11,16.85,16.85,16.85,16.85,2
20111001|2011-03-11 12:30,11,16.85,16.85,16.85,16.85,1
20111001|2011-03-11 13:00,11,16.9,16.95,16.9,16.95,8
20111001|2011-03-13 18:30,14,16.87,16.87,16.87,16.87,2
20111001|2011-03-13 22:30,14,16.87,16.87,16.87,16.87,2
20111001|2011-03-14 09:00,14,16.9,16.95,16.87,16.95,13
20111001|2011-03-14 09:30,14,16.97,16.97,16.97,16.97,1
20111001|2011-03-14 10:30,14,16.87,16.87,16.87,16.87,2
20111001|2011-03-14 11:00,14,16.85,16.95,16.82,16.95,11
20111001|2011-03-14 11:30,14,16.8,16.8,16.8,16.8,1
20111001|2011-03-14 12:00,14,16.82,16.82,16.82,16.82,19
20111001|2011-03-14 12:30,14,16.82,16.82,16.82,16.82,3
20111001|2011-03-14 13:00,14,16.79,16.8,16.79,16.8,2
20111001|2011-03-14 13:30,14,16.8,16.8,16.8,16.8,1
20111001|2011-03-14 14:00,14,16.8,16.8,16.8,16.8,2
20111001|2011-03-14 14:30,14,16.8,16.8,16.8,16.8,2
20111001|2011-03-14 15:30,14,16.8,16.8,16.8,16.8,1
20111001|2011-03-15 07:30,15,16.79,16.79,16.79,16.79,9
20111001|2011-03-15 08:00,15,16.79,16.79,16.79,16.79,24
20111001|2011-03-15 08:30,15,16.79,16.79,16.79,16.79,35
20111001|2011-03-15 09:00,15,16.79,16.79,16.75,16.75,18
20111001|2011-03-15 09:30,15,16.75,16.75,16.75,16.75,1
20111001|2011-03-15 10:00,15,16.73,16.75,16.72,16.72,7
20111001|2011-03-15 10:30,15,16.72,16.72,16.7,16.7,8
20111001|2011-03-15 11:00,15,16.75,16.8,16.75,16.8,10
20111001|2011-03-15 12:00,15,16.74,16.74,16.74,16.74,2
20111001|2011-03-15 13:30,15,16.74,16.74,16.74,16.74,1
20111001|2011-03-16 08:30,16,16.79,16.9,16.79,16.9,2
20111001|2011-03-16 09:00,16,16.7,16.7,16.7,16.7,1
20111001|2011-03-16 09:30,16,16.71,16.76,16.71,16.76,2
20111001|2011-03-16 10:00,16,16.76,16.76,16.76,16.76,1
20111001|2011-03-16 11:00,16,16.71,16.71,16.71,16.71,1
20111001|2011-03-16 12:00,16,16.68,16.68,16.66,16.66,2
20111001|2011-03-16 12:30,16,16.65,16.65,16.53,16.55,5
20111001|2011-03-16 13:00,16,16.67,16.74,16.67,16.74,2
20111001|2011-03-16 17:00,17,16.74,16.74,16.74,16.74,1
20111001|2011-03-17 09:30,17,16.66,16.66,16.66,16.66,1
20111001|2011-03-17 10:30,17,16.66,16.7,16.66,16.7,4
20111001|2011-03-17 11:00,17,16.78,16.8,16.78,16.8,8
20111001|2011-03-17 11:30,17,16.84,16.94,16.84,16.94,15
20111001|2011-03-17 12:00,17,16.94,16.95,16.9,16.91,38
20111001|2011-03-17 12:30,17,16.99,16.99,16.99,16.99,1
20111001|2011-03-17 13:00,17,16.97,16.97,16.95,16.95,2
20111001|2011-03-17 13:30,17,17,17,17,17,3
20111001|2011-03-17 18:30,18,17.1,17.1,17.1,17.1,10
20111001|2011-03-18 09:00,18,17.1,17.1,17.1,17.1,1
20111001|2011-03-18 09:30,18,17.07,17.16,17.07,17.16,18
20111001|2011-03-18 10:00,18,17.16,17.16,17.1,17.1,4
20111001|2011-03-18 10:30,18,17.15,17.15,17.15,17.15,5
20111001|2011-03-18 11:00,18,17.2,17.2,17.2,17.2,1
20111001|2011-03-18 11:30,18,17.2,17.2,17.2,17.2,8
20111001|2011-03-18 12:00,18,17.2,17.2,17.2,17.2,4
20111001|2011-03-18 12:30,18,17.15,17.15,17.15,17.15,5
20111001|2011-03-18 13:00,18,17.15,17.15,17.15,17.15,7
20111001|2011-03-21 09:30,21,17.07,17.15,17.07,17.15,7
20111001|2011-03-21 10:30,21,17.2,17.2,17.2,17.2,1
20111001|2011-03-21 11:00,21,17.2,17.2,17.2,17.2,1
20111001|2011-03-21 12:00,21,17.18,17.18,17.18,17.18,1
20111001|2011-03-21 12:30,21,17.2,17.2,17.2,17.2,1
20111001|2011-03-21 13:00,21,17.18,17.18,17.18,17.18,2
20111001|2011-03-21 15:00,21,17.2,17.2,17.2,17.2,1
20111001|2011-03-22 08:00,22,17.14,17.14,17.14,17.14,1
20111001|2011-03-22 09:00,22,17.2,17.2,17.2,17.2,5
20111001|2011-03-22 09:30,22,17.2,17.2,17.2,17.2,6
20111001|2011-03-22 10:00,22,17.19,17.21,17.19,17.21,3
20111001|2011-03-22 11:30,22,17.21,17.25,17.21,17.25,10
20111001|2011-03-22 12:00,22,17.25,17.27,17.25,17.27,5
20111001|2011-03-22 13:30,22,17.25,17.25,17.25,17.25,1
20111001|2011-03-22 14:00,22,17.28,17.28,17.28,17.28,1
20111001|2011-03-22 14:30,22,17.3,17.35,17.3,17.32,8
20111001|2011-03-22 15:00,22,17.4,17.4,17.36,17.36,15
20111001|2011-03-22 17:30,23,17.22,17.22,17.22,17.22,1
20111001|2011-03-23 09:30,23,17.3,17.31,17.3,17.31,3
20111001|2011-03-23 10:00,23,17.34,17.35,17.32,17.32,12
20111001|2011-03-23 10:30,23,17.35,17.37,17.32,17.37,7
20111001|2011-03-23 12:30,23,17.37,17.4,17.37,17.4,10
20111001|2011-03-23 13:00,23,17.39,17.39,17.39,17.39,1
20111001|2011-03-23 14:30,23,17.36,17.36,17.32,17.32,5
20111001|2011-03-23 17:00,24,17.15,17.15,17.15,17.15,1
20111001|2011-03-24 08:00,24,17.3,17.3,17.3,17.3,1
20111001|2011-03-24 08:30,24,17.3,17.3,17.3,17.3,1
20111001|2011-03-24 09:00,24,17.4,17.4,17.4,17.4,1
20111001|2011-03-24 09:30,24,17.3,17.42,17.3,17.42,6
20111001|2011-03-24 10:00,24,17.4,17.4,17.4,17.4,1
20111001|2011-03-24 10:30,24,17.4,17.4,17.4,17.4,3
20111001|2011-03-24 11:00,24,17.4,17.42,17.4,17.42,3
20111001|2011-03-24 11:30,24,17.45,17.45,17.45,17.45,7
20111001|2011-03-24 12:00,24,17.32,17.32,17.3,17.3,5
20111001|2011-03-24 13:00,24,17.39,17.4,17.39,17.4,4
20111001|2011-03-24 14:00,24,17.39,17.39,17.39,17.39,1
20111001|2011-03-24 15:00,24,17.39,17.39,17.39,17.39,1
20111001|2011-03-24 17:00,25,17.38,17.38,17.38,17.38,1
20111001|2011-03-25 08:30,25,17.36,17.36,17.36,17.36,1
20111001|2011-03-25 10:00,25,17.39,17.42,17.39,17.42,6
20111001|2011-03-25 10:30,25,17.36,17.36,17.36,17.36,1
20111001|2011-03-25 11:30,25,17.36,17.4,17.35,17.4,7
20111001|2011-03-25 12:00,25,17.4,17.4,17.4,17.4,1
20111001|2011-03-25 12:30,25,17.4,17.5,17.4,17.46,28
20111001|2011-03-25 13:00,25,17.44,17.5,17.44,17.5,3
20111001|2011-03-28 09:30,28,17.44,17.44,17.44,17.44,1
20111001|2011-03-28 10:30,28,17.44,17.44,17.44,17.44,11
20111001|2011-03-28 11:00,28,17.47,17.5,17.47,17.47,6
20111001|2011-03-28 11:30,28,17.47,17.47,17.47,17.47,1
20111001|2011-03-28 12:00,28,17.42,17.42,17.42,17.42,1
20111001|2011-03-28 12:30,28,17.4,17.45,17.4,17.45,2
20111001|2011-03-29 06:30,29,17.45,17.45,17.45,17.45,1
20111001|2011-03-29 07:30,29,17.4,17.4,17.35,17.35,5
20111001|2011-03-29 10:00,29,17.36,17.36,17.36,17.36,4
20111001|2011-03-29 10:30,29,17.35,17.37,17.35,17.37,6
20111001|2011-03-29 11:00,29,17.35,17.35,17.35,17.35,14
20111001|2011-03-29 11:30,29,17.35,17.35,17.35,17.35,1
20111001|2011-03-29 12:00,29,17.35,17.35,17.35,17.35,17
20111001|2011-03-30 10:00,30,17.35,17.35,17.35,17.35,5
20111001|2011-03-30 11:30,30,17.3,17.3,17.3,17.3,1
20111001|2011-03-30 12:00,30,17.3,17.3,17.3,17.3,4
20111001|2011-03-30 13:00,30,17.3,17.3,17.3,17.3,1
20111001|2011-03-30 15:00,30,17.27,17.27,17.27,17.27,1
20111001|2011-03-31 08:30,31,17.3,17.35,17.3,17.35,2
20111001|2011-03-31 09:00,31,17.38,17.4,17.35,17.4,4
20111001|2011-03-31 09:30,31,17.44,17.44,17.42,17.42,3
20111001|2011-03-31 10:00,31,17.47,17.49,17.44,17.44,4
20111001|2011-03-31 11:00,31,17.37,17.37,17.37,17.37,1
20111001|2011-03-31 11:30,31,17.37,17.37,17.37,17.37,3
20111001|2011-03-31 13:00,31,17.44,17.44,17.44,17.44,2
20111001|2011-03-31 14:00,31,17.44,17.44,17.44,17.44,1
20111001|2011-03-31 14:30,31,17.38,17.38,17.38,17.38,1
20111001|2011-03-31 15:00,31,17.4,17.45,17.4,17.45,2
20111001|2011-04-01 07:00,1,17.4,17.4,17.4,17.4,2
20111001|2011-04-01 09:00,1,17.44,17.45,17.44,17.45,2
20111001|2011-04-01 09:30,1,17.44,17.44,17.44,17.44,2
20111001|2011-04-01 10:30,1,17.46,17.47,17.45,17.45,9
20111001|2011-04-01 12:00,1,17.44,17.45,17.43,17.43,6
20111001|2011-04-01 12:30,1,17.43,17.43,17.43,17.43,2
20111001|2011-04-01 13:00,1,17.43,17.43,17.4,17.4,9
20111001|2011-04-01 13:30,1,17.4,17.4,17.38,17.38,9
20111001|2011-04-03 17:00,4,17.5,17.51,17.39,17.39,4
20111001|2011-04-03 18:00,4,17.35,17.35,17.35,17.35,1
20111001|2011-04-04 09:00,4,17.35,17.35,17.3,17.31,7
20111001|2011-04-04 09:30,4,17.35,17.35,17.35,17.35,1
20111001|2011-04-04 10:00,4,17.35,17.35,17.35,17.35,1
20111001|2011-04-04 10:30,4,17.35,17.35,17.35,17.35,2
20111001|2011-04-04 11:30,4,17.35,17.35,17.33,17.33,2
20111001|2011-04-04 12:30,4,17.31,17.32,17.31,17.32,5
20111001|2011-04-04 13:00,4,17.31,17.31,17.3,17.3,7
20111001|2011-04-04 13:30,4,17.31,17.31,17.31,17.31,1
20111001|2011-04-04 14:30,4,17.32,17.32,17.32,17.32,2
20111001|2011-04-04 15:00,4,17.31,17.31,17.31,17.31,1
20111001|2011-04-04 17:30,5,17.34,17.34,17.34,17.34,1
20111001|2011-04-04 18:00,5,17.3,17.3,17.3,17.3,2
20111001|2011-04-05 08:30,5,17.3,17.3,17.3,17.3,8
20111001|2011-04-05 09:00,5,17.28,17.28,17.27,17.27,3
20111001|2011-04-05 09:30,5,17.35,17.35,17.35,17.35,2
20111001|2011-04-05 10:00,5,17.33,17.33,17.3,17.3,8
20111001|2011-04-05 10:30,5,17.3,17.35,17.29,17.35,8
20111001|2011-04-05 12:00,5,17.4,17.48,17.4,17.48,4
20111001|2011-04-05 12:30,5,17.4,17.4,17.35,17.35,11
20111001|2011-04-05 13:00,5,17.35,17.35,17.35,17.35,1
20111001|2011-04-05 15:30,5,17.37,17.39,17.37,17.39,2
20111001|2011-04-06 09:00,6,17.4,17.4,17.4,17.4,1
20111001|2011-04-06 10:00,6,17.42,17.45,17.42,17.45,8
20111001|2011-04-06 10:30,6,17.45,17.45,17.45,17.45,1
20111001|2011-04-06 11:00,6,17.41,17.44,17.41,17.41,4
20111001|2011-04-06 15:30,6,17.45,17.45,17.45,17.45,1
20111001|2011-04-07 09:00,7,17.49,17.5,17.49,17.5,7
20111001|2011-04-07 09:30,7,17.51,17.53,17.48,17.48,7
20111001|2011-04-07 12:00,7,17.5,17.5,17.5,17.5,3
20111001|2011-04-07 12:30,7,17.5,17.5,17.5,17.5,2
20111001|2011-04-08 08:00,8,17.55,17.55,17.55,17.55,1
20111001|2011-04-08 09:30,8,17.5,17.5,17.5,17.5,4
20111001|2011-04-08 10:30,8,17.54,17.6,17.54,17.6,26
20111001|2011-04-08 11:00,8,17.62,17.65,17.62,17.65,11
20111001|2011-04-08 11:30,8,17.63,17.65,17.63,17.65,3
20111001|2011-04-08 12:00,8,17.59,17.6,17.54,17.6,3
20111001|2011-04-08 13:00,8,17.64,17.65,17.6,17.6,5
20111001|2011-04-11 07:30,11,17.65,17.65,17.65,17.65,1
20111001|2011-04-11 08:30,11,17.67,17.67,17.67,17.67,1
20111001|2011-04-11 09:00,11,17.7,17.7,17.67,17.67,10
20111001|2011-04-11 09:30,11,17.67,17.67,17.67,17.67,5
20111001|2011-04-11 10:00,11,17.67,17.67,17.65,17.65,2
20111001|2011-04-11 10:30,11,17.65,17.67,17.65,17.67,4
20111001|2011-04-11 11:30,11,17.67,17.67,17.67,17.67,5
20111001|2011-04-11 12:30,11,17.67,17.67,17.67,17.67,1
20111001|2011-04-11 15:30,11,17.65,17.65,17.65,17.65,2
20111001|2011-04-11 18:00,12,17.75,17.75,17.75,17.75,1
20111001|2011-04-12 08:30,12,17.67,17.67,17.67,17.67,2
20111001|2011-04-12 09:00,12,17.65,17.65,17.64,17.64,6
20111001|2011-04-12 10:00,12,17.64,17.64,17.64,17.64,1
20111001|2011-04-12 11:00,12,17.64,17.64,17.64,17.64,1
20111001|2011-04-12 12:30,12,17.64,17.64,17.64,17.64,2
20111001|2011-04-12 13:30,12,17.62,17.64,17.62,17.64,2
20111001|2011-04-12 14:30,12,17.64,17.64,17.64,17.64,1
20111001|2011-04-12 15:30,12,17.63,17.63,17.63,17.63,1
20111001|2011-04-13 08:00,13,17.63,17.63,17.63,17.63,2
20111001|2011-04-13 09:00,13,17.6,17.6,17.6,17.6,3
20111001|2011-04-13 10:00,13,17.62,17.62,17.62,17.62,3
20111001|2011-04-13 10:30,13,17.64,17.64,17.64,17.64,4
20111001|2011-04-13 11:30,13,17.64,17.64,17.64,17.64,2
20111001|2011-04-13 12:00,13,17.62,17.62,17.62,17.62,3
20111001|2011-04-13 13:30,13,17.61,17.61,17.61,17.61,1
20111001|2011-04-13 14:30,13,17.61,17.61,17.61,17.61,1
20111001|2011-04-13 15:00,13,17.6,17.6,17.6,17.6,2
20111001|2011-04-14 09:00,14,17.6,17.6,17.6,17.6,3
20111001|2011-04-14 10:00,14,17.58,17.58,17.58,17.58,1
20111001|2011-04-14 11:00,14,17.58,17.58,17.58,17.58,3
20111001|2011-04-14 11:30,14,17.58,17.6,17.58,17.6,2
20111001|2011-04-14 12:30,14,17.6,17.6,17.6,17.6,1
20111001|2011-04-14 13:00,14,17.58,17.58,17.58,17.58,3
20111001|2011-04-15 07:30,15,17.58,17.58,17.58,17.58,1
20111001|2011-04-15 08:00,15,17.58,17.58,17.58,17.58,1
20111001|2011-04-15 09:00,15,17.6,17.6,17.6,17.6,1
20111001|2011-04-15 10:30,15,17.63,17.63,17.6,17.6,2
20111001|2011-04-15 12:30,15,17.62,17.62,17.62,17.62,1
20111001|2011-04-15 13:00,15,17.58,17.58,17.58,17.58,1
20111001|2011-04-18 10:30,18,17.54,17.54,17.54,17.54,2
20111001|2011-04-18 11:00,18,17.56,17.56,17.56,17.56,1
20111001|2011-04-18 11:30,18,17.56,17.56,17.56,17.56,1
20111001|2011-04-18 13:00,18,17.53,17.53,17.53,17.53,1
20111001|2011-04-18 14:00,18,17.58,17.58,17.58,17.58,1
20111001|2011-04-19 07:30,19,17.53,17.53,17.53,17.53,2
20111001|2011-04-19 09:00,19,17.55,17.55,17.55,17.55,1
20111001|2011-04-19 09:30,19,17.54,17.54,17.54,17.54,2
20111001|2011-04-19 10:00,19,17.59,17.6,17.59,17.6,2
20111001|2011-04-19 11:00,19,17.55,17.55,17.55,17.55,1
20111001|2011-04-19 12:00,19,17.55,17.55,17.54,17.54,2
20111001|2011-04-19 13:00,19,17.57,17.57,17.57,17.57,1
20111001|2011-04-19 14:30,19,17.57,17.57,17.57,17.57,1
20111001|2011-04-20 10:30,20,17.6,17.62,17.6,17.62,2
20111001|2011-04-21 12:00,21,17.62,17.62,17.62,17.62,1
20111001|2011-04-21 13:30,21,17.62,17.62,17.62,17.62,1
20111001|2011-04-24 18:00,25,17.65,17.65,17.65,17.65,1
20111001|2011-04-25 08:30,25,17.67,17.67,17.67,17.67,1
20111001|2011-04-25 09:30,25,17.65,17.66,17.65,17.66,4
20111001|2011-04-25 10:00,25,17.66,17.66,17.65,17.66,9
20111001|2011-04-25 10:30,25,17.7,17.7,17.7,17.7,1
20111001|2011-04-25 12:30,25,17.69,17.69,17.68,17.68,3
20111001|2011-04-25 13:00,25,17.69,17.69,17.69,17.69,4
20111001|2011-04-25 14:00,25,17.7,17.7,17.7,17.7,5
20111001|2011-04-26 07:30,26,17.7,17.7,17.7,17.7,3
20111001|2011-04-26 09:30,26,17.73,17.75,17.73,17.75,2
20111001|2011-04-26 11:00,26,17.77,17.77,17.7,17.7,4
20111001|2011-04-26 11:30,26,17.77,17.77,17.77,17.77,3
20111001|2011-04-26 12:30,26,17.79,17.8,17.79,17.8,4
20111001|2011-04-27 06:30,27,17.8,17.8,17.8,17.8,4
20111001|2011-04-27 07:00,27,17.8,17.8,17.8,17.8,2
20111001|2011-04-27 10:00,27,17.79,17.8,17.79,17.8,2
20111001|2011-04-27 11:00,27,17.79,17.82,17.79,17.82,3
20111001|2011-04-27 11:30,27,17.8,17.8,17.8,17.8,1
20111001|2011-04-27 12:00,27,17.84,17.84,17.84,17.84,1
20111001|2011-04-27 12:30,27,17.84,17.84,17.84,17.84,1
20111001|2011-04-27 14:00,27,17.85,17.85,17.85,17.85,1
20111001|2011-04-28 08:00,28,17.85,17.86,17.85,17.86,12
20111001|2011-04-28 08:30,28,17.9,17.9,17.9,17.9,1
20111001|2011-04-28 09:30,28,17.86,17.86,17.86,17.86,1
20111001|2011-04-28 10:00,28,17.89,17.89,17.84,17.84,5
20111001|2011-04-28 10:30,28,17.83,17.83,17.79,17.79,5
20111001|2011-04-28 11:00,28,17.9,17.9,17.9,17.9,11
20111001|2011-04-28 12:00,28,17.86,17.86,17.8,17.8,14
20111001|2011-04-28 12:30,28,17.8,17.8,17.78,17.78,11
20111001|2011-04-28 13:00,28,17.78,17.83,17.78,17.83,6
20111001|2011-04-28 13:30,28,17.76,17.76,17.76,17.76,1
20111001|2011-04-28 14:30,28,17.76,17.76,17.76,17.76,2
20111001|2011-04-29 08:30,29,17.82,17.82,17.82,17.82,2
20111001|2011-04-29 09:00,29,17.79,17.79,17.79,17.79,1
20111001|2011-04-29 09:30,29,17.79,17.79,17.76,17.76,11
20111001|2011-04-29 10:00,29,17.78,17.78,17.75,17.75,8
20111001|2011-04-29 10:30,29,17.77,17.79,17.77,17.79,11
20111001|2011-04-29 11:00,29,17.73,17.73,17.73,17.73,1
20111001|2011-04-29 11:30,29,17.79,17.83,17.79,17.83,5
20111001|2011-04-29 12:00,29,17.85,17.85,17.85,17.85,1
20111001|2011-04-29 13:00,29,17.89,17.89,17.89,17.89,2
20111001|2011-05-02 09:30,2,17.94,17.95,17.94,17.95,5
20111001|2011-05-02 10:00,2,17.99,18,17.99,18,9
20111001|2011-05-02 10:30,2,18,18.01,18,18,21
20111001|2011-05-02 11:00,2,17.96,17.96,17.96,17.96,2
20111001|2011-05-02 11:30,2,17.99,17.99,17.99,17.99,2
20111001|2011-05-02 12:00,2,17.97,18.02,17.97,17.98,4
20111001|2011-05-02 13:00,2,18.02,18.02,18,18,4
20111001|2011-05-02 13:30,2,18,18,18,18,2
20111001|2011-05-02 14:00,2,17.96,17.96,17.96,17.96,1
20111001|2011-05-03 09:30,3,17.97,17.97,17.97,17.97,3
20111001|2011-05-03 10:30,3,18,18,18,18,5
20111001|2011-05-03 11:00,3,18,18,18,18,5
20111001|2011-05-03 13:00,3,18,18,17.98,17.98,16
20111001|2011-05-03 13:30,3,17.96,17.96,17.96,17.96,1
20111001|2011-05-03 15:30,3,17.96,17.96,17.96,17.96,1
20111001|2011-05-03 22:00,4,17.96,17.96,17.96,17.96,2
20111001|2011-05-04 08:30,4,17.96,17.96,17.96,17.96,5
20111001|2011-05-04 10:00,4,17.93,17.93,17.9,17.9,4
20111001|2011-05-04 10:30,4,17.9,17.9,17.9,17.9,3
20111001|2011-05-04 11:00,4,17.87,17.92,17.87,17.92,5
20111001|2011-05-04 11:30,4,17.98,17.98,17.98,17.98,1
20111001|2011-05-04 12:00,4,18,18,18,18,6
20111001|2011-05-04 14:00,4,17.96,17.96,17.96,17.96,1
20111001|2011-05-04 14:30,4,17.96,17.96,17.95,17.95,6
20111001|2011-05-05 09:30,5,18,18.02,17.96,17.96,10
20111001|2011-05-05 10:00,5,17.96,17.96,17.94,17.94,4
20111001|2011-05-05 10:30,5,17.94,17.95,17.9,17.9,14
20111001|2011-05-05 11:00,5,17.9,17.9,17.9,17.9,3
20111001|2011-05-05 11:30,5,17.9,17.9,17.9,17.9,1
20111001|2011-05-05 12:00,5,17.88,17.88,17.88,17.88,2
20111001|2011-05-05 12:30,5,17.88,17.88,17.88,17.88,2
20111001|2011-05-05 13:00,5,17.9,17.9,17.9,17.9,3
20111001|2011-05-05 14:30,5,17.92,17.92,17.92,17.92,1
20111001|2011-05-06 09:00,6,17.9,17.9,17.86,17.86,6
20111001|2011-05-06 09:30,6,17.86,17.9,17.86,17.9,2
20111001|2011-05-06 10:00,6,17.87,17.95,17.87,17.95,9
20111001|2011-05-06 10:30,6,17.93,17.93,17.93,17.93,2
20111001|2011-05-06 11:00,6,17.93,17.93,17.9,17.9,9
20111001|2011-05-06 11:30,6,17.88,17.9,17.88,17.9,4
20111001|2011-05-06 13:00,6,17.86,17.86,17.86,17.86,1
20111001|2011-05-06 13:30,6,17.83,17.83,17.83,17.83,1
20111001|2011-05-09 09:00,9,17.88,17.88,17.88,17.88,1
20111001|2011-05-09 10:30,9,17.83,17.9,17.83,17.9,5
20111001|2011-05-10 09:30,10,17.9,17.9,17.9,17.9,3
20111001|2011-05-10 11:30,10,17.85,17.86,17.85,17.86,2
20111001|2011-05-10 13:30,10,17.88,17.9,17.88,17.9,2
20111001|2011-05-11 09:00,11,17.81,17.81,17.78,17.78,3
20111001|2011-05-11 09:30,11,17.75,17.75,17.73,17.73,4
20111001|2011-05-11 10:00,11,17.73,17.73,17.73,17.73,1
20111001|2011-05-11 10:30,11,17.75,17.75,17.58,17.58,18
20111001|2011-05-11 11:00,11,17.58,17.58,17.53,17.53,11
20111001|2011-05-11 11:30,11,17.53,17.53,17.53,17.53,4
20111001|2011-05-11 12:00,11,17.56,17.56,17.56,17.56,1
20111001|2011-05-11 12:30,11,17.54,17.54,17.54,17.54,1
20111001|2011-05-11 15:00,11,17.6,17.6,17.6,17.6,1
20111001|2011-05-11 15:30,11,17.6,17.6,17.6,17.6,3
20111001|2011-05-12 06:30,12,17.54,17.54,17.54,17.54,3
20111001|2011-05-12 07:30,12,17.54,17.54,17.54,17.54,7
20111001|2011-05-12 08:30,12,17.49,17.49,17.49,17.49,3
20111001|2011-05-12 09:00,12,17.57,17.57,17.57,17.57,1
20111001|2011-05-12 09:30,12,17.57,17.57,17.57,17.57,6
20111001|2011-05-12 10:00,12,17.54,17.54,17.54,17.54,10
20111001|2011-05-12 10:30,12,17.5,17.67,17.49,17.67,16
20111001|2011-05-12 11:30,12,17.61,17.68,17.61,17.68,7
20111001|2011-05-12 12:00,12,17.7,17.76,17.7,17.74,9
20111001|2011-05-12 12:30,12,17.82,17.82,17.82,17.82,1
20111001|2011-05-12 13:00,12,17.73,17.73,17.7,17.7,2
20111001|2011-05-12 15:00,12,17.69,17.69,17.69,17.69,3
20111001|2011-05-12 15:30,12,17.69,17.69,17.69,17.69,3
20111001|2011-05-13 09:30,13,17.75,17.75,17.7,17.71,9
20111001|2011-05-13 10:00,13,17.71,17.72,17.71,17.72,6
20111001|2011-05-13 10:30,13,17.75,17.75,17.75,17.75,1
20111001|2011-05-13 11:30,13,17.71,17.71,17.71,17.71,1
20111001|2011-05-13 12:30,13,17.71,17.71,17.71,17.71,1
20111001|2011-05-13 13:00,13,17.71,17.71,17.71,17.71,3
20111001|2011-05-13 13:30,13,17.71,17.71,17.71,17.71,1
20111001|2011-05-16 09:30,16,17.71,17.71,17.71,17.71,2
20111001|2011-05-16 10:30,16,17.72,17.72,17.71,17.71,23
20111001|2011-05-16 11:00,16,17.72,17.72,17.72,17.72,1
20111001|2011-05-17 09:00,17,17.75,17.77,17.75,17.77,4
20111001|2011-05-17 09:30,17,17.8,17.8,17.8,17.8,5
20111001|2011-05-17 10:00,17,17.8,17.8,17.8,17.8,2
20111001|2011-05-17 10:30,17,17.8,17.86,17.8,17.86,12
20111001|2011-05-17 11:00,17,17.84,17.85,17.84,17.85,4
20111001|2011-05-17 11:30,17,17.8,17.8,17.79,17.79,4
20111001|2011-05-17 12:30,17,17.83,17.9,17.83,17.89,20
20111001|2011-05-17 13:30,17,17.8,17.8,17.8,17.8,1
20111001|2011-05-18 06:30,18,17.87,17.87,17.87,17.87,2
20111001|2011-05-18 10:00,18,17.87,17.87,17.87,17.87,1
20111001|2011-05-18 10:30,18,17.87,17.9,17.87,17.9,6
20111001|2011-05-18 11:00,18,17.87,17.87,17.87,17.87,1
20111001|2011-05-18 12:30,18,17.86,17.86,17.86,17.86,1
20111001|2011-05-18 13:00,18,17.88,17.88,17.88,17.88,1
20111001|2011-05-19 09:30,19,17.88,17.88,17.88,17.88,3
20111001|2011-05-19 10:00,19,17.86,17.91,17.86,17.91,11
20111001|2011-05-19 10:30,19,17.86,17.92,17.86,17.92,6
20111001|2011-05-19 11:00,19,17.92,17.99,17.92,17.99,2
20111001|2011-05-19 12:00,19,17.92,17.92,17.92,17.92,1
20111001|2011-05-19 13:00,19,17.9,17.9,17.9,17.9,1
20111001|2011-05-19 15:30,19,17.9,17.9,17.9,17.9,3
20111001|2011-05-19 20:30,20,17.93,17.95,17.93,17.95,3
20111001|2011-05-20 07:30,20,17.98,17.98,17.98,17.98,2
20111001|2011-05-20 08:00,20,17.95,17.99,17.95,17.99,2
20111001|2011-05-20 08:30,20,18,18,18,18,1
20111001|2011-05-20 09:00,20,18,18.05,18,18.05,17
20111001|2011-05-20 09:30,20,18.05,18.09,18,18.09,18
20111001|2011-05-20 10:00,20,18.05,18.06,18.05,18.06,2
20111001|2011-05-20 10:30,20,18.01,18.05,18.01,18.03,13
20111001|2011-05-20 11:00,20,18,18,18,18,7
20111001|2011-05-20 11:30,20,18.04,18.08,18.01,18.03,12
20111001|2011-05-20 12:00,20,18.03,18.03,18.03,18.03,2
20111001|2011-05-20 12:30,20,18.03,18.08,18.03,18.08,8
20111001|2011-05-20 13:00,20,18.08,18.1,18.08,18.1,51
20111001|2011-05-20 13:30,20,18.03,18.03,18.03,18.03,3
20111001|2011-05-22 17:00,23,18.09,18.2,18.09,18.2,29
20111001|2011-05-22 18:30,23,18.2,18.2,18.2,18.2,18
20111001|2011-05-22 19:30,23,18.25,18.25,18.25,18.25,2
20111001|2011-05-22 20:00,23,18.25,18.27,18.25,18.27,2
20111001|2011-05-22 20:30,23,18.3,18.41,18.3,18.41,11
20111001|2011-05-23 00:30,23,18.4,18.4,18.4,18.4,1
20111001|2011-05-23 03:30,23,18.35,18.35,18.33,18.33,2
20111001|2011-05-23 06:30,23,18.3,18.3,18.3,18.3,1
20111001|2011-05-23 07:00,23,18.3,18.3,18.3,18.3,1
20111001|2011-05-23 08:00,23,18.25,18.25,18.15,18.15,5
20111001|2011-05-23 08:30,23,18.15,18.29,18.15,18.15,4
20111001|2011-05-23 09:00,23,18.2,18.29,18.2,18.29,2
20111001|2011-05-23 09:30,23,18.15,18.15,18.15,18.15,1
20111001|2011-05-23 10:00,23,18.1,18.1,18.06,18.06,2
20111001|2011-05-23 10:30,23,18.06,18.06,18.06,18.06,1
20111001|2011-05-23 11:00,23,18.01,18.01,17.88,17.88,40
20111001|2011-05-23 11:30,23,17.98,18.03,17.98,18,3
20111001|2011-05-23 13:00,23,18.06,18.06,18.02,18.02,5
20111001|2011-05-23 13:30,23,18.06,18.06,18.06,18.06,1
20111001|2011-05-23 14:00,23,18.06,18.06,18.06,18.06,1
20111001|2011-05-23 15:00,23,17.97,17.97,17.97,17.97,1
20111001|2011-05-23 15:30,23,17.97,17.97,17.96,17.96,2
20111001|2011-05-23 17:00,24,18,18,18,18,1
20111001|2011-05-23 21:30,24,18.05,18.05,18.05,18.05,1
20111001|2011-05-24 08:00,24,17.96,17.96,17.96,17.96,1
20111001|2011-05-24 09:30,24,18,18,17.96,17.96,6
20111001|2011-05-24 10:00,24,18,18,18,18,3
20111001|2011-05-24 10:30,24,18.03,18.2,18.03,18.2,19
20111001|2011-05-24 11:00,24,18.2,18.2,18.1,18.1,4
20111001|2011-05-24 11:30,24,18.12,18.12,18.12,18.12,1
20111001|2011-05-24 12:00,24,18.1,18.1,18.1,18.1,2
20111001|2011-05-24 13:00,24,18.15,18.15,18.15,18.15,2
20111001|2011-05-24 14:30,24,18.15,18.15,18.15,18.15,18
20111001|2011-05-24 15:30,24,18.15,18.17,18.15,18.15,9
20111001|2011-05-25 06:30,25,18.13,18.13,18.13,18.13,1
20111001|2011-05-25 07:30,25,18.18,18.18,18.18,18.18,1
20111001|2011-05-25 09:30,25,18.15,18.15,18.15,18.15,2
20111001|2011-05-25 10:00,25,18.12,18.15,18.12,18.15,7
20111001|2011-05-25 10:30,25,18.15,18.17,18.15,18.15,7
20111001|2011-05-25 11:00,25,18.15,18.15,18.09,18.09,4
20111001|2011-05-25 11:30,25,18.15,18.15,18.15,18.15,1
20111001|2011-05-25 12:00,25,18.14,18.14,18.1,18.1,9
20111001|2011-05-25 12:30,25,18.1,18.13,18.1,18.1,6
20111001|2011-05-25 13:00,25,18.1,18.15,18.1,18.15,3
20111001|2011-05-25 14:30,25,18.05,18.05,18.05,18.05,1
20111001|2011-05-25 18:00,26,18.13,18.13,18.13,18.13,1
20111001|2011-05-26 09:00,26,18.11,18.19,18.11,18.19,17
20111001|2011-05-26 09:30,26,18.14,18.14,18.14,18.14,1
20111001|2011-05-26 10:00,26,18.13,18.14,18.13,18.14,7
20111001|2011-05-26 10:30,26,18.15,18.2,18.15,18.2,8
20111001|2011-05-26 12:30,26,18.17,18.2,18.17,18.2,5
20111001|2011-05-26 13:00,26,18.16,18.16,18.16,18.16,1
20111001|2011-05-26 15:30,26,18.16,18.17,18.16,18.17,2
20111001|2011-05-27 08:00,27,18.19,18.2,18.19,18.2,2
20111001|2011-05-27 09:00,27,18.24,18.3,18.24,18.27,15
20111001|2011-05-27 09:30,27,18.23,18.25,18.23,18.25,3
20111001|2011-05-27 10:00,27,18.25,18.3,18.25,18.25,16
20111001|2011-05-27 10:30,27,18.26,18.26,18.26,18.26,1
20111001|2011-05-27 11:30,27,18.24,18.24,18.2,18.2,4
20111001|2011-05-27 12:00,27,18.16,18.16,18.1,18.1,9
20111001|2011-05-27 12:30,27,18.15,18.2,18.15,18.2,2
20111001|2011-05-27 13:00,27,18.14,18.2,18.14,18.2,4
20111001|2011-05-31 09:00,31,18.3,18.31,18.3,18.31,4
20111001|2011-05-31 09:30,31,18.33,18.33,18.32,18.33,6
20111001|2011-05-31 10:00,31,18.32,18.35,18.32,18.35,5
20111001|2011-05-31 10:30,31,18.37,18.4,18.37,18.4,41
20111001|2011-05-31 11:30,31,18.4,18.4,18.4,18.4,2
20111001|2011-05-31 13:00,31,18.4,18.4,18.4,18.4,4
20111001|2011-05-31 14:00,31,18.4,18.43,18.4,18.43,7
20111001|2011-05-31 14:30,31,18.45,18.45,18.4,18.44,35
20111001|2011-05-31 15:00,31,18.44,18.44,18.44,18.44,1
20111001|2011-05-31 15:30,31,18.42,18.42,18.42,18.42,1
20111001|2011-05-31 17:00,1,18.5,18.5,18.46,18.5,29
20111001|2011-05-31 17:30,1,18.5,18.5,18.5,18.5,10
20111001|2011-05-31 19:30,1,18.5,18.5,18.5,18.5,7
20111001|2011-05-31 20:00,1,18.5,18.5,18.5,18.5,1
20111001|2011-05-31 20:30,1,18.5,18.59,18.5,18.59,11
20111001|2011-05-31 21:00,1,18.59,18.59,18.59,18.59,19
20111001|2011-06-01 08:30,1,18.55,18.55,18.55,18.55,1
20111001|2011-06-01 09:00,1,18.6,18.6,18.48,18.48,2
20111001|2011-06-01 09:30,1,18.55,18.59,18.54,18.59,17
20111001|2011-06-01 10:00,1,18.6,18.65,18.6,18.63,26
20111001|2011-06-01 10:30,1,18.63,18.63,18.6,18.6,3
20111001|2011-06-01 11:00,1,18.63,18.63,18.55,18.55,35
20111001|2011-06-01 12:00,1,18.57,18.59,18.57,18.59,2
20111001|2011-06-01 12:30,1,18.59,18.6,18.59,18.6,11
20111001|2011-06-01 13:00,1,18.55,18.55,18.55,18.55,5
20111001|2011-06-01 14:30,1,18.55,18.55,18.55,18.55,1
20111001|2011-06-01 15:30,1,18.6,18.6,18.6,18.6,3
20111001|2011-06-01 17:00,2,18.65,18.65,18.6,18.6,7
20111001|2011-06-01 18:30,2,18.6,18.6,18.6,18.6,1
20111001|2011-06-02 08:30,2,18.64,18.64,18.64,18.64,1
20111001|2011-06-02 09:00,2,18.58,18.6,18.58,18.6,3
20111001|2011-06-02 10:30,2,18.58,18.58,18.58,18.58,1
20111001|2011-06-02 11:00,2,18.52,18.52,18.47,18.47,5
20111001|2011-06-02 13:00,2,18.47,18.5,18.47,18.5,20
20111001|2011-06-02 13:30,2,18.5,18.5,18.5,18.5,9
20111001|2011-06-02 14:00,2,18.57,18.63,18.57,18.63,26
20111001|2011-06-02 14:30,2,18.6,18.6,18.6,18.6,1
20111001|2011-06-02 15:00,2,18.6,18.6,18.55,18.55,2
20111001|2011-06-03 08:00,3,18.55,18.55,18.55,18.55,1
20111001|2011-06-03 09:00,3,18.55,18.6,18.55,18.6,7
20111001|2011-06-03 09:30,3,18.58,18.58,18.56,18.56,2
20111001|2011-06-03 10:00,3,18.5,18.5,18.5,18.5,10
20111001|2011-06-03 10:30,3,18.52,18.61,18.47,18.47,29
20111001|2011-06-03 11:00,3,18.42,18.42,18.35,18.42,30
20111001|2011-06-03 11:30,3,18.4,18.42,18.4,18.42,6
20111001|2011-06-03 12:00,3,18.35,18.35,18.35,18.35,4
20111001|2011-06-03 12:30,3,18.37,18.38,18.35,18.35,17
20111001|2011-06-03 13:00,3,18.3,18.35,18.3,18.35,2
20111001|2011-06-03 13:30,3,18.25,18.25,18.17,18.17,3
20111001|2011-06-05 18:30,6,18.3,18.3,18.3,18.3,1
20111001|2011-06-05 19:00,6,18.29,18.29,18.29,18.29,1
20111001|2011-06-06 04:30,6,18.27,18.27,18.27,18.27,1
20111001|2011-06-06 07:00,6,18.34,18.34,18.34,18.34,1
20111001|2011-06-06 08:00,6,18.32,18.32,18.32,18.32,2
20111001|2011-06-06 09:00,6,18.28,18.28,18.28,18.28,2
20111001|2011-06-06 09:30,6,18.25,18.28,18.21,18.26,14
20111001|2011-06-06 10:00,6,18.3,18.3,18.3,18.3,2
20111001|2011-06-06 10:30,6,18.33,18.35,18.33,18.35,4
20111001|2011-06-06 11:00,6,18.25,18.25,18.18,18.2,7
20111001|2011-06-06 11:30,6,18.21,18.21,18.21,18.21,7
20111001|2011-06-06 12:00,6,18.3,18.3,18.3,18.3,1
20111001|2011-06-06 13:00,6,18.2,18.2,18.2,18.2,1
20111001|2011-06-06 14:00,6,18.21,18.21,18.21,18.21,1
20111001|2011-06-06 14:30,6,18.21,18.21,18.21,18.21,6
20111001|2011-06-06 15:30,6,18.2,18.2,18.2,18.2,1
20111001|2011-06-07 08:00,7,18.18,18.18,18.13,18.13,9
20111001|2011-06-07 08:30,7,18.13,18.15,18.13,18.15,10
20111001|2011-06-07 09:00,7,18.13,18.16,18.13,18.16,6
20111001|2011-06-07 09:30,7,18.17,18.17,18.17,18.17,1
20111001|2011-06-07 10:00,7,18.12,18.12,18.08,18.08,10
20111001|2011-06-07 10:30,7,18.05,18.09,18.05,18.09,15
20111001|2011-06-07 11:00,7,18.03,18.03,17.83,17.85,15
20111001|2011-06-07 11:30,7,17.75,17.75,17.7,17.7,27
20111001|2011-06-07 12:00,7,17.61,17.65,17.55,17.64,30
20111001|2011-06-07 12:30,7,17.68,17.75,17.6,17.6,39
20111001|2011-06-07 13:00,7,17.7,17.7,17.7,17.7,1
20111001|2011-06-07 14:00,7,17.6,17.6,17.6,17.6,3
20111001|2011-06-07 14:30,7,17.6,17.6,17.6,17.6,3
20111001|2011-06-08 08:00,8,17.89,17.89,17.74,17.74,2
20111001|2011-06-08 08:30,8,17.78,17.85,17.78,17.85,7
20111001|2011-06-08 09:00,8,17.85,17.9,17.85,17.9,18
20111001|2011-06-08 09:30,8,17.85,17.87,17.8,17.85,12
20111001|2011-06-08 10:00,8,17.85,17.86,17.85,17.86,17
20111001|2011-06-08 10:30,8,17.87,17.98,17.85,17.98,27
20111001|2011-06-08 11:00,8,17.95,17.95,17.85,17.89,7
20111001|2011-06-08 11:30,8,17.87,17.87,17.87,17.87,4
20111001|2011-06-08 12:00,8,17.85,17.91,17.85,17.91,13
20111001|2011-06-08 12:30,8,17.88,17.88,17.88,17.88,4
20111001|2011-06-08 13:00,8,17.87,17.87,17.87,17.87,4
20111001|2011-06-08 13:30,8,17.83,17.83,17.82,17.82,2
20111001|2011-06-08 14:30,8,17.81,17.81,17.81,17.81,1
20111001|2011-06-08 15:00,8,17.82,17.82,17.82,17.82,2
20111001|2011-06-08 15:30,8,17.82,17.82,17.82,17.82,1
20111001|2011-06-09 09:00,9,17.87,17.87,17.87,17.87,10
20111001|2011-06-09 09:30,9,17.85,17.85,17.85,17.85,2
20111001|2011-06-09 10:00,9,17.85,17.92,17.85,17.9,18
20111001|2011-06-09 10:30,9,17.87,17.87,17.86,17.86,11
20111001|2011-06-09 11:00,9,17.86,17.86,17.86,17.86,4
20111001|2011-06-09 11:30,9,17.89,17.89,17.79,17.89,11
20111001|2011-06-09 12:00,9,17.82,17.82,17.82,17.82,1
20111001|2011-06-09 13:00,9,17.83,17.87,17.83,17.87,5
20111001|2011-06-09 17:30,10,17.72,17.72,17.72,17.72,2
20111001|2011-06-10 08:30,10,17.9,17.9,17.9,17.9,2
20111001|2011-06-10 09:30,10,17.84,17.84,17.84,17.84,2
20111001|2011-06-10 10:30,10,17.83,17.84,17.83,17.84,2
20111001|2011-06-10 11:30,10,17.84,17.84,17.84,17.84,7
20111001|2011-06-10 12:30,10,17.84,17.84,17.84,17.84,1
20111001|2011-06-10 13:00,10,17.85,17.87,17.85,17.85,4
20111001|2011-06-13 09:00,13,17.85,17.85,17.85,17.85,6
20111001|2011-06-13 10:00,13,17.85,17.85,17.85,17.85,5
20111001|2011-06-13 10:30,13,17.78,17.84,17.77,17.84,4
20111001|2011-06-13 11:00,13,17.87,17.9,17.87,17.9,3
20111001|2011-06-13 11:30,13,17.9,17.9,17.9,17.9,1
20111001|2011-06-13 12:00,13,17.9,17.9,17.9,17.9,2
20111001|2011-06-13 12:30,13,17.9,17.9,17.9,17.9,1
20111001|2011-06-13 13:00,13,17.9,17.9,17.88,17.9,18
20111001|2011-06-13 14:30,13,17.89,17.9,17.89,17.9,2
20111001|2011-06-13 17:00,14,17.88,17.88,17.88,17.88,1
20111001|2011-06-13 17:30,14,17.89,17.89,17.89,17.89,1
20111001|2011-06-14 07:00,14,17.84,17.84,17.84,17.84,1
20111001|2011-06-14 07:30,14,17.88,17.89,17.88,17.89,5
20111001|2011-06-14 08:30,14,17.88,17.88,17.88,17.88,12
20111001|2011-06-14 09:00,14,17.88,17.88,17.86,17.86,8
20111001|2011-06-14 09:30,14,17.88,17.88,17.88,17.88,1
20111001|2011-06-14 10:30,14,17.87,17.9,17.87,17.87,14
20111001|2011-06-14 11:00,14,17.93,17.98,17.93,17.98,8
20111001|2011-06-14 11:30,14,17.97,17.98,17.88,17.88,18
20111001|2011-06-14 12:00,14,17.88,17.88,17.88,17.88,7
20111001|2011-06-14 13:00,14,17.89,17.95,17.89,17.92,11
20111001|2011-06-14 14:30,14,17.95,17.98,17.95,17.95,6
20111001|2011-06-14 15:00,14,17.95,17.95,17.95,17.95,4
20111001|2011-06-14 20:00,15,17.95,17.95,17.95,17.95,1
20111001|2011-06-15 08:30,15,17.98,17.98,17.98,17.98,1
20111001|2011-06-15 09:00,15,17.95,17.95,17.95,17.95,15
20111001|2011-06-15 09:30,15,17.95,17.95,17.95,17.95,1
20111001|2011-06-15 10:00,15,17.97,17.97,17.96,17.97,5
20111001|2011-06-15 10:30,15,17.94,17.94,17.85,17.89,26
20111001|2011-06-15 11:30,15,17.81,17.82,17.81,17.82,9
20111001|2011-06-15 12:00,15,17.84,17.85,17.76,17.76,19
20111001|2011-06-15 12:30,15,17.76,17.76,17.76,17.76,1
20111001|2011-06-15 13:00,15,17.79,17.83,17.79,17.81,10
20111001|2011-06-15 13:30,15,17.81,17.85,17.8,17.85,16
20111001|2011-06-15 14:00,15,17.81,17.81,17.81,17.81,4
20111001|2011-06-15 15:30,15,17.76,17.76,17.76,17.76,2
20111001|2011-06-15 17:30,16,17.75,17.75,17.75,17.75,1
20111001|2011-06-16 06:00,16,17.75,17.75,17.75,17.75,4
20111001|2011-06-16 06:30,16,17.75,17.75,17.75,17.75,6
20111001|2011-06-16 07:00,16,17.75,17.75,17.75,17.75,2
20111001|2011-06-16 07:30,16,17.75,17.75,17.75,17.75,8
20111001|2011-06-16 09:00,16,17.81,17.81,17.81,17.81,2
20111001|2011-06-16 09:30,16,17.81,17.81,17.81,17.81,2
20111001|2011-06-16 10:00,16,17.75,17.82,17.75,17.82,3
20111001|2011-06-16 10:30,16,17.8,17.9,17.8,17.9,9
20111001|2011-06-16 11:30,16,17.83,17.85,17.83,17.85,2
20111001|2011-06-16 12:30,16,17.9,17.9,17.9,17.9,7
20111001|2011-06-16 13:00,16,17.9,17.9,17.9,17.9,3
20111001|2011-06-16 14:30,16,17.84,17.84,17.83,17.83,4
20111001|2011-06-16 15:00,16,17.81,17.81,17.81,17.81,1
20111001|2011-06-16 15:30,16,17.81,17.84,17.8,17.84,5
20111001|2011-06-16 21:00,17,17.9,17.9,17.9,17.9,1
20111001|2011-06-17 09:00,17,17.91,17.91,17.91,17.91,1
20111001|2011-06-17 09:30,17,17.89,17.89,17.89,17.89,9
20111001|2011-06-17 10:00,17,17.88,17.88,17.84,17.84,4
20111001|2011-06-17 10:30,17,17.82,17.82,17.8,17.8,17
20111001|2011-06-17 11:00,17,17.8,17.8,17.8,17.8,16
20111001|2011-06-17 11:30,17,17.8,17.8,17.73,17.73,4
20111001|2011-06-17 12:30,17,17.77,17.77,17.76,17.76,2
20111001|2011-06-17 13:00,17,17.73,17.73,17.7,17.73,25
20111001|2011-06-20 07:30,20,17.7,17.7,17.7,17.7,3
20111001|2011-06-20 09:00,20,17.71,17.71,17.71,17.71,2
20111001|2011-06-20 09:30,20,17.77,17.77,17.77,17.77,2
20111001|2011-06-20 10:00,20,17.77,17.77,17.77,17.77,8
20111001|2011-06-20 11:00,20,17.85,17.85,17.85,17.85,1
20111001|2011-06-20 11:30,20,17.84,17.84,17.84,17.84,1
20111001|2011-06-20 12:00,20,17.82,17.86,17.82,17.86,8
20111001|2011-06-20 12:30,20,17.84,17.84,17.84,17.84,1
20111001|2011-06-20 13:00,20,17.78,17.85,17.76,17.85,11
20111001|2011-06-20 14:00,20,17.77,17.77,17.77,17.77,2
20111001|2011-06-20 19:30,21,17.85,17.85,17.85,17.85,1
20111001|2011-06-21 06:00,21,17.85,17.85,17.85,17.85,3
20111001|2011-06-21 07:30,21,17.83,17.9,17.77,17.9,4
20111001|2011-06-21 08:00,21,17.85,17.85,17.85,17.85,1
20111001|2011-06-21 09:00,21,17.9,17.9,17.9,17.9,1
20111001|2011-06-21 09:30,21,17.87,17.87,17.85,17.85,3
20111001|2011-06-21 10:30,21,17.79,17.85,17.79,17.85,4
20111001|2011-06-21 11:00,21,17.85,17.85,17.85,17.85,1
20111001|2011-06-21 15:30,21,17.82,17.82,17.82,17.82,2
20111001|2011-06-22 08:00,22,17.86,17.86,17.86,17.86,1
20111001|2011-06-22 09:00,22,17.86,17.86,17.85,17.85,8
20111001|2011-06-22 09:30,22,17.88,17.88,17.88,17.88,1
20111001|2011-06-22 10:00,22,17.82,17.82,17.82,17.82,1
20111001|2011-06-22 10:30,22,17.8,17.8,17.75,17.75,4
20111001|2011-06-22 11:00,22,17.75,17.75,17.71,17.71,11
20111001|2011-06-22 11:30,22,17.75,17.75,17.75,17.75,4
20111001|2011-06-22 12:00,22,17.75,17.77,17.75,17.77,3
20111001|2011-06-22 12:30,22,17.76,17.76,17.76,17.76,4
20111001|2011-06-22 13:00,22,17.76,17.78,17.76,17.78,9
20111001|2011-06-22 14:30,22,17.75,17.75,17.75,17.75,4
20111001|2011-06-22 15:30,22,17.72,17.72,17.72,17.72,3
20111001|2011-06-23 07:30,23,17.77,17.77,17.77,17.77,1
20111001|2011-06-23 08:30,23,17.73,17.73,17.73,17.73,1
20111001|2011-06-23 09:00,23,17.73,17.73,17.72,17.72,4
20111001|2011-06-23 09:30,23,17.72,17.72,17.57,17.65,35
20111001|2011-06-23 10:00,23,17.58,17.58,17.48,17.48,51
20111001|2011-06-23 10:30,23,17.48,17.57,17.46,17.54,32
20111001|2011-06-23 11:00,23,17.56,17.62,17.48,17.51,20
20111001|2011-06-23 11:30,23,17.55,17.56,17.55,17.55,15
20111001|2011-06-23 13:30,23,17.48,17.48,17.48,17.48,2
20111001|2011-06-23 14:00,23,17.48,17.48,17.48,17.48,1
20111001|2011-06-23 14:30,23,17.48,17.48,17.48,17.48,1
20111001|2011-06-23 15:00,23,17.48,17.48,17.45,17.45,2
20111001|2011-06-24 07:30,24,17.5,17.5,17.5,17.5,5
20111001|2011-06-24 08:00,24,17.51,17.51,17.5,17.5,16
20111001|2011-06-24 09:00,24,17.5,17.54,17.5,17.54,12
20111001|2011-06-24 09:30,24,17.51,17.54,17.5,17.51,15
20111001|2011-06-24 10:00,24,17.51,17.51,17.46,17.46,26
20111001|2011-06-24 10:30,24,17.45,17.53,17.45,17.52,19
20111001|2011-06-24 11:00,24,17.55,17.55,17.5,17.5,6
20111001|2011-06-24 11:30,24,17.5,17.5,17.49,17.5,3
20111001|2011-06-24 12:00,24,17.52,17.55,17.52,17.55,5
20111001|2011-06-24 12:30,24,17.55,17.58,17.55,17.56,11
20111001|2011-06-24 13:00,24,17.57,17.59,17.57,17.58,16
20111001|2011-06-24 13:30,24,17.58,17.58,17.58,17.58,2
20111001|2011-06-26 19:30,27,17.55,17.55,17.55,17.55,1
20111001|2011-06-27 07:30,27,17.58,17.58,17.58,17.58,10
20111001|2011-06-27 08:00,27,17.55,17.55,17.55,17.55,1
20111001|2011-06-27 08:30,27,17.6,17.64,17.6,17.64,5
20111001|2011-06-27 09:00,27,17.64,17.64,17.64,17.64,4
20111001|2011-06-27 09:30,27,17.69,17.83,17.69,17.83,7
20111001|2011-06-27 10:00,27,17.78,17.78,17.78,17.78,10
20111001|2011-06-27 10:30,27,17.78,17.78,17.75,17.78,18
20111001|2011-06-27 11:00,27,17.75,17.75,17.75,17.75,1
20111001|2011-06-27 11:30,27,17.75,17.75,17.75,17.75,24
20111001|2011-06-27 12:00,27,17.75,17.75,17.75,17.75,1
20111001|2011-06-27 12:30,27,17.75,17.75,17.75,17.75,4
20111001|2011-06-27 13:00,27,17.75,17.78,17.75,17.78,2
20111001|2011-06-28 07:30,28,17.75,17.76,17.75,17.76,3
20111001|2011-06-28 08:00,28,17.8,17.8,17.8,17.8,8
20111001|2011-06-28 08:30,28,17.87,17.88,17.87,17.88,2
20111001|2011-06-28 09:00,28,17.89,17.95,17.89,17.95,21
20111001|2011-06-28 09:30,28,17.94,17.94,17.94,17.94,1
20111001|2011-06-28 10:00,28,17.91,17.91,17.91,17.91,12
20111001|2011-06-28 10:30,28,17.91,17.91,17.88,17.88,32
20111001|2011-06-28 11:00,28,17.95,17.95,17.95,17.95,1
20111001|2011-06-28 12:00,28,17.9,17.95,17.9,17.95,28
20111001|2011-06-28 12:30,28,17.9,17.9,17.9,17.9,1
20111001|2011-06-29 08:00,29,17.98,17.98,17.98,17.98,1
20111001|2011-06-29 08:30,29,17.98,17.98,17.98,17.98,2
20111001|2011-06-29 09:00,29,17.9,17.9,17.9,17.9,1
20111001|2011-06-29 09:30,29,17.9,17.97,17.89,17.97,10
20111001|2011-06-29 10:00,29,17.94,18,17.94,18,47
20111001|2011-06-29 10:30,29,18.02,18.08,17.99,18.08,36
20111001|2011-06-29 11:00,29,18.04,18.04,17.99,17.99,2
20111001|2011-06-29 11:30,29,18.01,18.02,18.01,18.02,7
20111001|2011-06-29 12:00,29,18.02,18.03,18.02,18.03,20
20111001|2011-06-29 12:30,29,18.04,18.05,18.04,18.05,16
20111001|2011-06-29 13:00,29,18.07,18.1,18.07,18.1,36
20111001|2011-06-29 13:30,29,18.1,18.1,18.1,18.1,1
20111001|2011-06-29 14:00,29,18.07,18.07,18.07,18.07,10
20111001|2011-06-30 07:30,30,18.07,18.07,18.06,18.06,3
20111001|2011-06-30 08:00,30,18.07,18.1,17.92,17.96,113
20111001|2011-06-30 08:30,30,17.96,18,17.91,17.91,39
20111001|2011-06-30 09:00,30,17.91,17.92,17.77,17.92,31
20111001|2011-06-30 09:30,30,17.92,17.92,17.92,17.92,18
20111001|2011-06-30 10:00,30,17.92,17.92,17.82,17.84,61
20111001|2011-06-30 10:30,30,17.9,18,17.85,17.85,10
20111001|2011-06-30 11:00,30,17.84,17.84,17.84,17.84,1
20111001|2011-06-30 11:30,30,17.84,17.84,17.84,17.84,1
20111001|2011-06-30 12:00,30,17.84,17.84,17.84,17.84,1
20111001|2011-06-30 13:00,30,17.85,17.86,17.81,17.86,5
20111001|2011-06-30 13:30,30,17.8,17.8,17.8,17.8,1
20111001|2011-06-30 14:30,30,17.88,17.88,17.88,17.88,2
20111001|2011-06-30 15:00,30,17.81,17.81,17.81,17.81,1
20111001|2011-06-30 17:00,1,17.76,17.76,17.76,17.76,2
20111001|2011-07-01 07:30,1,17.81,17.82,17.75,17.75,18
20111001|2011-07-01 08:00,1,17.74,17.74,17.7,17.7,6
20111001|2011-07-01 08:30,1,17.72,17.73,17.72,17.73,6
20111001|2011-07-01 09:00,1,17.76,17.76,17.75,17.75,6
20111001|2011-07-01 09:30,1,17.8,17.8,17.79,17.8,18
20111001|2011-07-01 10:00,1,17.8,17.8,17.8,17.8,9
20111001|2011-07-01 10:30,1,17.76,17.81,17.75,17.75,34
20111001|2011-07-01 11:30,1,17.8,17.8,17.8,17.8,4
20111001|2011-07-01 12:00,1,17.79,17.79,17.79,17.79,2
20111001|2011-07-01 12:30,1,17.8,17.8,17.8,17.8,1
20111001|2011-07-01 13:00,1,17.82,17.82,17.76,17.79,31
20111001|2011-07-01 13:30,1,17.81,17.81,17.81,17.81,5
20111001|2011-07-05 09:00,5,17.87,17.96,17.87,17.95,19
20111001|2011-07-05 09:30,5,17.95,17.95,17.94,17.94,6
20111001|2011-07-05 10:00,5,17.92,17.99,17.92,17.95,34
20111001|2011-07-05 10:30,5,17.95,17.98,17.85,17.95,11
20111001|2011-07-05 11:00,5,17.89,17.89,17.89,17.89,1
20111001|2011-07-05 12:00,5,17.89,17.89,17.89,17.89,2
20111001|2011-07-05 12:30,5,17.93,17.93,17.93,17.93,1
20111001|2011-07-05 13:00,5,17.94,17.95,17.94,17.95,2
20111001|2011-07-05 13:30,5,17.94,17.94,17.94,17.94,1
20111001|2011-07-05 15:00,5,17.93,17.93,17.93,17.93,5
20111001|2011-07-06 07:00,6,17.94,17.94,17.94,17.94,1
20111001|2011-07-06 08:30,6,17.94,17.97,17.87,17.87,3
20111001|2011-07-06 09:00,6,17.96,18.05,17.96,18.04,14
20111001|2011-07-06 10:00,6,18.02,18.02,17.99,17.99,4
20111001|2011-07-06 11:00,6,17.87,17.87,17.78,17.78,10
20111001|2011-07-06 11:30,6,17.78,17.78,17.78,17.78,8
20111001|2011-07-06 12:00,6,17.84,17.86,17.84,17.86,7
20111001|2011-07-06 17:00,7,17.78,17.79,17.78,17.79,3
20111001|2011-07-07 09:00,7,17.85,17.85,17.85,17.85,5
20111001|2011-07-07 09:30,7,17.86,17.93,17.86,17.88,13
20111001|2011-07-07 10:00,7,17.89,17.89,17.86,17.86,5
20111001|2011-07-07 10:30,7,17.85,17.93,17.82,17.93,46
20111001|2011-07-07 11:00,7,17.93,17.93,17.93,17.93,4
20111001|2011-07-07 12:00,7,17.91,17.91,17.91,17.91,1
20111001|2011-07-07 12:30,7,17.92,17.97,17.92,17.97,12
20111001|2011-07-07 13:00,7,17.92,17.97,17.92,17.97,5
20111001|2011-07-07 13:30,7,17.97,17.97,17.97,17.97,6
20111001|2011-07-07 14:00,7,17.99,17.99,17.99,17.99,1
20111001|2011-07-07 15:30,7,17.97,17.97,17.97,17.97,4
20111001|2011-07-07 17:00,8,17.99,17.99,17.99,17.99,1
20111001|2011-07-07 18:00,8,18.06,18.06,18.06,18.06,1
20111001|2011-07-08 07:30,8,18.05,18.05,18.05,18.05,1
20111001|2011-07-08 08:00,8,18.08,18.08,18.08,18.08,2
20111001|2011-07-08 09:00,8,18.08,18.1,18.03,18.08,32
20111001|2011-07-08 09:30,8,18.1,18.1,18.01,18.01,18
20111001|2011-07-08 10:00,8,18.07,18.07,18.07,18.07,4
20111001|2011-07-08 10:30,8,18.04,18.12,18.04,18.07,13
20111001|2011-07-08 11:30,8,18.02,18.04,18.02,18.04,6
20111001|2011-07-08 12:00,8,18.02,18.02,18.02,18.02,3
20111001|2011-07-08 12:30,8,18.04,18.04,18.02,18.02,2
20111001|2011-07-08 13:00,8,18.04,18.04,18.02,18.03,18
20111001|2011-07-10 17:30,11,18.09,18.09,18.04,18.09,4
20111001|2011-07-10 18:30,11,18.13,18.13,18.13,18.13,2
20111001|2011-07-10 19:00,11,18.13,18.13,18.13,18.13,1
20111001|2011-07-10 19:30,11,18.12,18.12,18.12,18.12,1
20111001|2011-07-10 22:30,11,18.13,18.13,18.13,18.13,2
20111001|2011-07-11 06:30,11,18.1,18.1,18.1,18.1,2
20111001|2011-07-11 08:00,11,18.1,18.1,18.1,18.1,2
20111001|2011-07-11 09:00,11,18.08,18.08,18.08,18.08,1
20111001|2011-07-11 09:30,11,18.06,18.06,18.06,18.06,1
20111001|2011-07-11 10:00,11,18.08,18.08,18.08,18.08,3
20111001|2011-07-11 10:30,11,18.01,18.04,18,18,12
20111001|2011-07-11 11:00,11,18,18,18,18,2
20111001|2011-07-11 11:30,11,18.05,18.06,18.05,18.06,3
20111001|2011-07-11 12:00,11,18.06,18.06,18.06,18.06,1
20111001|2011-07-11 12:30,11,18.06,18.06,18.06,18.06,1
20111001|2011-07-11 17:30,12,18.06,18.06,18.06,18.06,4
20111001|2011-07-11 19:00,12,18.06,18.06,18.06,18.06,1
20111001|2011-07-11 20:30,12,18.06,18.06,18.06,18.06,2
20111001|2011-07-12 06:30,12,18.05,18.05,18.05,18.05,1
20111001|2011-07-12 09:00,12,18.08,18.08,18.08,18.08,3
20111001|2011-07-12 09:30,12,18.08,18.08,18.08,18.08,2
20111001|2011-07-12 10:00,12,18.1,18.1,18.1,18.1,4
20111001|2011-07-12 10:30,12,18.1,18.1,17.95,17.95,14
20111001|2011-07-12 11:00,12,18,18.02,17.95,17.95,8
20111001|2011-07-12 11:30,12,18.02,18.04,17.95,17.95,7
20111001|2011-07-12 12:00,12,17.98,17.98,17.98,17.98,1
20111001|2011-07-12 12:30,12,18,18,18,18,5
20111001|2011-07-12 15:00,12,18,18,18,18,1
20111001|2011-07-12 17:00,13,17.95,17.95,17.95,17.95,1
20111001|2011-07-13 10:00,13,18,18,18,18,1
20111001|2011-07-13 10:30,13,18,18.02,17.98,18.02,5
20111001|2011-07-13 11:00,13,18.05,18.05,18.05,18.05,3
20111001|2011-07-13 11:30,13,18.1,18.25,18.07,18.07,29
20111001|2011-07-13 12:00,13,18.15,18.15,18.15,18.15,1
20111001|2011-07-13 12:30,13,18.2,18.3,18.15,18.3,36
20111001|2011-07-13 13:00,13,18.24,18.3,18.24,18.29,17
20111001|2011-07-13 13:30,13,18.3,18.3,18.3,18.3,1
20111001|2011-07-13 14:30,13,18.25,18.25,18.25,18.25,2
20111001|2011-07-14 07:30,14,18.23,18.23,18.23,18.23,2
20111001|2011-07-14 08:30,14,18.23,18.23,18.23,18.23,1
20111001|2011-07-14 09:00,14,18.3,18.34,18.3,18.32,15
20111001|2011-07-14 09:30,14,18.35,18.35,18.3,18.34,10
20111001|2011-07-14 10:00,14,18.3,18.32,18.29,18.32,16
20111001|2011-07-14 10:30,14,18.32,18.32,18.19,18.29,27
20111001|2011-07-14 11:00,14,18.21,18.21,18.21,18.21,1
20111001|2011-07-14 12:30,14,18.24,18.27,18.24,18.26,12
20111001|2011-07-14 13:00,14,18.26,18.26,18.26,18.26,1
20111001|2011-07-14 15:30,14,18.26,18.26,18.26,18.26,2
20111001|2011-07-15 08:00,15,18.34,18.35,18.34,18.35,10
20111001|2011-07-15 08:30,15,18.37,18.37,18.37,18.37,6
20111001|2011-07-15 09:30,15,18.34,18.34,18.32,18.32,3
20111001|2011-07-15 10:30,15,18.38,18.63,18.31,18.63,47
20111001|2011-07-15 11:00,15,18.65,19.01,18.64,18.94,118
20111001|2011-07-15 11:30,15,18.93,18.93,18.8,18.81,21
20111001|2011-07-15 12:00,15,18.8,18.97,18.8,18.96,45
20111001|2011-07-15 12:30,15,18.96,18.97,18.91,18.92,23
20111001|2011-07-15 13:00,15,18.92,18.94,18.9,18.9,14
20111001|2011-07-15 13:30,15,18.92,18.93,18.91,18.91,4
20111001|2011-07-17 17:00,18,18.92,19.07,18.92,19.07,13
20111001|2011-07-17 20:00,18,19.06,19.06,19.06,19.06,4
20111001|2011-07-17 21:30,18,19.06,19.06,19.06,19.06,2
20111001|2011-07-18 00:30,18,19.03,19.03,19.03,19.03,1
20111001|2011-07-18 07:30,18,19.02,19.06,19.02,19.06,2
20111001|2011-07-18 08:00,18,19.07,19.07,19.07,19.07,7
20111001|2011-07-18 08:30,18,19.07,19.13,19.05,19.13,56
20111001|2011-07-18 09:00,18,19.14,19.15,19.11,19.11,6
20111001|2011-07-18 09:30,18,19.15,19.17,19.12,19.12,17
20111001|2011-07-18 10:00,18,19.11,19.17,19.1,19.15,22
20111001|2011-07-18 10:30,18,19.22,19.36,19.22,19.32,36
20111001|2011-07-18 11:00,18,19.32,19.32,19.24,19.3,12
20111001|2011-07-18 11:30,18,19.24,19.24,19.2,19.2,6
20111001|2011-07-18 12:00,18,19.23,19.33,19.23,19.33,14
20111001|2011-07-18 12:30,18,19.35,19.38,19.32,19.38,17
20111001|2011-07-18 13:00,18,19.37,19.37,19.3,19.3,13
20111001|2011-07-18 14:30,18,19.38,19.42,19.38,19.4,4
20111001|2011-07-18 15:30,18,19.4,19.41,19.4,19.41,3
20111001|2011-07-18 18:00,19,19.43,19.45,19.38,19.38,10
20111001|2011-07-19 07:30,19,19.38,19.38,19.35,19.35,21
20111001|2011-07-19 08:00,19,19.32,19.37,19.32,19.37,8
20111001|2011-07-19 08:30,19,19.37,19.37,19.32,19.36,10
20111001|2011-07-19 09:00,19,19.35,19.38,19.32,19.33,15
20111001|2011-07-19 09:30,19,19.3,19.33,19.26,19.29,32
20111001|2011-07-19 10:00,19,19.25,19.3,19.22,19.24,24
20111001|2011-07-19 10:30,19,19.24,19.38,19.24,19.32,45
20111001|2011-07-19 11:00,19,19.33,19.38,19.33,19.37,10
20111001|2011-07-19 11:30,19,19.36,19.36,19.34,19.35,13
20111001|2011-07-19 12:00,19,19.35,19.35,19.3,19.3,21
20111001|2011-07-19 12:30,19,19.27,19.27,19.27,19.27,1
20111001|2011-07-19 13:00,19,19.22,19.28,19.18,19.18,18
20111001|2011-07-19 13:30,19,19.24,19.24,19.24,19.24,3
20111001|2011-07-19 14:00,19,19.22,19.22,19.22,19.22,1
20111001|2011-07-19 14:30,19,19.23,19.23,19.23,19.23,5
20111001|2011-07-19 15:00,19,19.21,19.21,19.21,19.21,1
20111001|2011-07-19 15:30,19,19.24,19.24,19.21,19.21,5
20111001|2011-07-20 08:00,20,19.28,19.28,19.28,19.28,2
20111001|2011-07-20 08:30,20,19.27,19.28,19.22,19.22,11
20111001|2011-07-20 09:00,20,19.28,19.28,19.25,19.25,9
20111001|2011-07-20 09:30,20,19.2,19.21,19.19,19.21,10
20111001|2011-07-20 10:00,20,19.21,19.27,19.21,19.26,9
20111001|2011-07-20 10:30,20,19.27,19.27,19.24,19.27,9
20111001|2011-07-20 11:00,20,19.18,19.18,19.18,19.18,1
20111001|2011-07-20 11:30,20,19.19,19.2,19.19,19.2,12
20111001|2011-07-20 12:00,20,19.2,19.22,19.19,19.19,24
20111001|2011-07-20 12:30,20,19.19,19.2,19.18,19.18,11
20111001|2011-07-20 13:00,20,19.18,19.19,19.18,19.18,4
20111001|2011-07-20 14:30,20,19.18,19.18,19.17,19.17,2
20111001|2011-07-20 15:00,20,19.17,19.17,19.17,19.17,1
20111001|2011-07-20 17:00,21,19.15,19.15,19.12,19.12,3
20111001|2011-07-21 07:00,21,19.18,19.18,19.18,19.18,2
20111001|2011-07-21 08:00,21,19.18,19.18,19.18,19.18,1
20111001|2011-07-21 08:30,21,19.18,19.2,19.18,19.2,4
20111001|2011-07-21 09:00,21,19.18,19.18,19.17,19.18,3
20111001|2011-07-21 09:30,21,19.16,19.16,19.12,19.12,20
20111001|2011-07-21 10:00,21,19.12,19.14,19.12,19.14,12
20111001|2011-07-21 10:30,21,19.14,19.19,19.14,19.18,18
20111001|2011-07-21 11:00,21,19.18,19.31,19.18,19.31,43
20111001|2011-07-21 11:30,21,19.28,19.28,19.28,19.28,2
20111001|2011-07-21 12:00,21,19.2,19.29,19.19,19.29,11
20111001|2011-07-21 12:30,21,19.29,19.29,19.25,19.29,4
20111001|2011-07-21 13:00,21,19.29,19.29,19.29,19.29,4
20111001|2011-07-21 14:00,21,19.29,19.29,19.29,19.29,1
20111001|2011-07-22 07:30,22,19.32,19.35,19.32,19.35,15
20111001|2011-07-22 08:00,22,19.35,19.45,19.35,19.45,21
20111001|2011-07-22 08:30,22,19.39,19.41,19.38,19.41,15
20111001|2011-07-22 09:00,22,19.41,19.41,19.35,19.35,9
20111001|2011-07-22 09:30,22,19.35,19.35,19.33,19.35,6
20111001|2011-07-22 10:00,22,19.33,19.35,19.33,19.35,6
20111001|2011-07-22 10:30,22,19.3,19.37,19.3,19.35,22
20111001|2011-07-22 11:00,22,19.35,19.41,19.35,19.41,21
20111001|2011-07-22 12:30,22,19.41,19.42,19.3,19.3,27
20111001|2011-07-22 13:00,22,19.38,19.38,19.34,19.38,13
20111001|2011-07-24 17:00,25,19.44,19.44,19.44,19.44,1
20111001|2011-07-24 18:30,25,19.45,19.45,19.45,19.45,7
20111001|2011-07-24 19:00,25,19.45,19.45,19.45,19.45,2
20111001|2011-07-24 21:30,25,19.5,19.5,19.5,19.5,12
20111001|2011-07-24 22:00,25,19.52,19.52,19.52,19.52,1
20111001|2011-07-25 06:30,25,19.44,19.44,19.44,19.44,2
20111001|2011-07-25 07:00,25,19.44,19.44,19.44,19.44,2
20111001|2011-07-25 08:00,25,19.45,19.45,19.45,19.45,3
20111001|2011-07-25 08:30,25,19.45,19.45,19.44,19.44,3
20111001|2011-07-25 09:00,25,19.45,19.45,19.39,19.39,13
20111001|2011-07-25 09:30,25,19.39,19.41,19.39,19.41,3
20111001|2011-07-25 10:00,25,19.38,19.42,19.38,19.42,2
20111001|2011-07-25 10:30,25,19.4,19.45,19.4,19.4,21
20111001|2011-07-25 12:00,25,19.44,19.45,19.44,19.45,6
20111001|2011-07-25 12:30,25,19.42,19.44,19.42,19.42,7
20111001|2011-07-25 13:00,25,19.42,19.47,19.42,19.47,10
20111001|2011-07-25 14:30,25,19.42,19.42,19.42,19.42,1
20111001|2011-07-25 20:30,26,19.4,19.4,19.4,19.4,1
20111001|2011-07-26 07:30,26,19.44,19.44,19.44,19.44,1
20111001|2011-07-26 08:00,26,19.44,19.45,19.44,19.45,3
20111001|2011-07-26 08:30,26,19.43,19.43,19.4,19.4,11
20111001|2011-07-26 09:00,26,19.39,19.39,19.32,19.32,16
20111001|2011-07-26 09:30,26,19.32,19.32,19.21,19.28,20
20111001|2011-07-26 10:00,26,19.24,19.25,19.24,19.25,22
20111001|2011-07-26 10:30,26,19.33,19.39,19.18,19.39,57
20111001|2011-07-26 11:30,26,19.34,19.34,19.34,19.34,1
20111001|2011-07-26 12:00,26,19.34,19.34,19.34,19.34,1
20111001|2011-07-26 12:30,26,19.34,19.34,19.24,19.25,19
20111001|2011-07-26 13:00,26,19.32,19.32,19.32,19.32,1
20111001|2011-07-26 13:30,26,19.3,19.32,19.3,19.32,3
20111001|2011-07-26 14:00,26,19.3,19.3,19.3,19.3,1
20111001|2011-07-26 17:30,27,19.23,19.23,19.23,19.23,3
20111001|2011-07-26 18:30,27,19.33,19.35,19.33,19.35,6
20111001|2011-07-26 22:00,27,19.36,19.36,19.36,19.36,1
20111001|2011-07-27 07:00,27,19.36,19.36,19.36,19.36,1
20111001|2011-07-27 08:30,27,19.36,19.36,19.36,19.36,1
20111001|2011-07-27 09:00,27,19.36,19.38,19.36,19.38,20
20111001|2011-07-27 09:30,27,19.38,19.4,19.38,19.4,8
20111001|2011-07-27 10:00,27,19.36,19.36,19.34,19.34,2
20111001|2011-07-27 10:30,27,19.34,19.42,19.28,19.41,23
20111001|2011-07-27 11:00,27,19.42,19.45,19.42,19.44,14
20111001|2011-07-27 11:30,27,19.43,19.47,19.43,19.47,9
20111001|2011-07-27 12:00,27,19.47,19.47,19.46,19.46,9
20111001|2011-07-27 12:30,27,19.46,19.47,19.46,19.47,5
20111001|2011-07-27 13:00,27,19.49,19.49,19.49,19.49,2
20111001|2011-07-27 13:30,27,19.49,19.49,19.48,19.48,4
20111001|2011-07-27 14:00,27,19.48,19.51,19.48,19.51,16
20111001|2011-07-27 14:30,27,19.51,19.51,19.48,19.49,13
20111001|2011-07-27 15:00,27,19.49,19.5,19.49,19.5,3
20111001|2011-07-27 15:30,27,19.5,19.51,19.5,19.5,6
20111001|2011-07-27 17:00,28,19.62,19.62,19.62,19.62,5
20111001|2011-07-27 18:00,28,19.52,19.52,19.52,19.52,1
20111001|2011-07-28 08:00,28,19.59,19.59,19.59,19.59,4
20111001|2011-07-28 08:30,28,19.6,19.65,19.6,19.63,18
20111001|2011-07-28 09:00,28,19.67,19.67,19.67,19.67,1
20111001|2011-07-28 09:30,28,19.61,19.67,19.61,19.67,9
20111001|2011-07-28 10:00,28,19.66,19.7,19.61,19.7,28
20111001|2011-07-28 10:30,28,19.7,19.7,19.6,19.63,12
20111001|2011-07-28 11:00,28,19.6,19.62,19.6,19.61,6
20111001|2011-07-28 11:30,28,19.61,19.61,19.6,19.61,7
20111001|2011-07-28 12:00,28,19.6,19.6,19.6,19.6,1
20111001|2011-07-28 12:30,28,19.6,19.6,19.59,19.59,5
20111001|2011-07-28 13:00,28,19.63,19.63,19.62,19.62,2
20111001|2011-07-28 13:30,28,19.59,19.59,19.59,19.59,1
20111001|2011-07-28 14:00,28,19.61,19.61,19.61,19.61,1
20111001|2011-07-28 14:30,28,19.63,19.63,19.63,19.63,1
20111001|2011-07-28 15:00,28,19.65,19.65,19.65,19.65,1
20111001|2011-07-29 07:30,29,19.65,19.65,19.65,19.65,2
20111001|2011-07-29 09:00,29,19.65,19.67,19.65,19.67,5
20111001|2011-07-29 09:30,29,19.61,19.65,19.58,19.65,22
20111001|2011-07-29 10:00,29,19.65,19.67,19.64,19.65,13
20111001|2011-07-29 10:30,29,19.65,19.7,19.6,19.66,45
20111001|2011-07-29 11:00,29,19.66,19.7,19.65,19.7,11
20111001|2011-07-29 12:00,29,19.66,19.66,19.66,19.66,5
20111001|2011-07-29 12:30,29,19.64,19.64,19.64,19.64,2
20111001|2011-07-29 13:00,29,19.68,19.7,19.66,19.66,10
20111001|2011-07-29 13:30,29,19.68,19.68,19.68,19.68,2
20111001|2011-07-31 21:00,1,19.73,19.73,19.73,19.73,1
20111001|2011-07-31 22:00,1,19.73,19.77,19.73,19.77,4
20111001|2011-07-31 23:00,1,19.78,19.78,19.78,19.78,1
20111001|2011-08-01 02:00,1,19.8,19.8,19.8,19.8,10
20111001|2011-08-01 04:00,1,19.8,19.8,19.8,19.8,1
20111001|2011-08-01 08:00,1,19.72,19.8,19.72,19.8,3
20111001|2011-08-01 09:00,1,19.76,19.77,19.76,19.77,44
20111001|2011-08-01 09:30,1,19.8,19.9,19.8,19.89,17
20111001|2011-08-01 10:00,1,19.87,19.95,19.87,19.91,30
20111001|2011-08-01 10:30,1,19.95,19.97,19.8,19.87,41
20111001|2011-08-01 11:00,1,19.87,19.95,19.87,19.9,22
20111001|2011-08-01 11:30,1,19.9,19.95,19.9,19.95,14
20111001|2011-08-01 12:00,1,19.95,19.97,19.95,19.95,18
20111001|2011-08-01 12:30,1,19.95,19.95,19.89,19.9,7
20111001|2011-08-01 13:00,1,19.86,19.9,19.86,19.9,5
20111001|2011-08-01 13:30,1,19.86,19.89,19.86,19.89,3
20111001|2011-08-01 14:00,1,19.9,19.9,19.9,19.9,2
20111001|2011-08-01 15:00,1,19.9,19.9,19.9,19.9,1
20111001|2011-08-01 15:30,1,19.9,19.96,19.9,19.96,21
20111001|2011-08-02 07:00,2,19.96,19.97,19.96,19.97,2
20111001|2011-08-02 07:30,2,19.92,19.92,19.86,19.86,7
20111001|2011-08-02 08:00,2,19.9,19.9,19.89,19.89,2
20111001|2011-08-02 08:30,2,19.86,19.86,19.8,19.8,8
20111001|2011-08-02 09:00,2,19.84,19.86,19.67,19.67,41
20111001|2011-08-02 09:30,2,19.67,19.7,19.64,19.64,17
20111001|2011-08-02 10:00,2,19.64,19.64,19.5,19.59,46
20111001|2011-08-02 10:30,2,19.58,19.67,19.57,19.67,32
20111001|2011-08-02 11:00,2,19.67,19.67,19.6,19.61,16
20111001|2011-08-02 11:30,2,19.65,19.65,19.61,19.62,15
20111001|2011-08-02 12:00,2,19.65,19.65,19.63,19.63,18
20111001|2011-08-02 12:30,2,19.65,19.65,19.63,19.63,9
20111001|2011-08-02 13:00,2,19.61,19.61,19.61,19.61,4
20111001|2011-08-02 13:30,2,19.61,19.61,19.61,19.61,6
20111001|2011-08-02 14:00,2,19.61,19.61,19.61,19.61,4
20111001|2011-08-02 19:00,3,19.54,19.54,19.52,19.52,3
20111001|2011-08-02 20:00,3,19.42,19.42,19.42,19.42,1
20111001|2011-08-02 21:00,3,19.44,19.44,19.19,19.42,50
20111001|2011-08-03 00:00,3,19.45,19.45,19.45,19.45,30
20111001|2011-08-03 06:00,3,19.42,19.42,19.42,19.42,2
20111001|2011-08-03 06:30,3,19.42,19.42,19.42,19.42,5
20111001|2011-08-03 07:30,3,19.42,19.42,19.4,19.4,14
20111001|2011-08-03 08:00,3,19.48,19.54,19.48,19.54,2
20111001|2011-08-03 09:00,3,19.45,19.48,19.42,19.48,24
20111001|2011-08-03 09:30,3,19.47,19.47,19.45,19.45,23
20111001|2011-08-03 10:00,3,19.48,19.49,19.48,19.49,2
20111001|2011-08-03 10:30,3,19.52,19.65,19.45,19.64,47
20111001|2011-08-03 11:00,3,19.56,19.56,19.53,19.53,6
20111001|2011-08-03 11:30,3,19.53,19.53,19.48,19.48,3
20111001|2011-08-03 12:00,3,19.5,19.51,19.5,19.5,15
20111001|2011-08-03 12:30,3,19.55,19.56,19.55,19.56,4
20111001|2011-08-03 13:00,3,19.56,19.56,19.51,19.55,19
20111001|2011-08-03 13:30,3,19.54,19.55,19.54,19.55,3
20111001|2011-08-03 14:00,3,19.56,19.56,19.56,19.56,1
20111001|2011-08-03 14:30,3,19.53,19.53,19.5,19.5,16
20111001|2011-08-03 15:30,3,19.52,19.52,19.52,19.52,2
20111001|2011-08-03 21:00,4,19.56,19.57,19.56,19.57,2
20111001|2011-08-04 07:30,4,19.58,19.58,19.58,19.58,5
20111001|2011-08-04 08:00,4,19.63,19.63,19.63,19.63,1
20111001|2011-08-04 09:00,4,19.6,19.6,19.6,19.6,7
20111001|2011-08-04 09:30,4,19.6,19.6,19.6,19.6,9
20111001|2011-08-04 10:00,4,19.63,19.63,19.6,19.6,6
20111001|2011-08-04 10:30,4,19.56,19.6,19.3,19.3,111
20111001|2011-08-04 11:00,4,19.3,19.45,19.25,19.45,38
20111001|2011-08-04 11:30,4,19.35,19.48,19.35,19.37,4
20111001|2011-08-04 12:00,4,19.37,19.37,19.37,19.37,8
20111001|2011-08-04 12:30,4,19.35,19.35,19.27,19.27,36
20111001|2011-08-04 13:00,4,19.29,19.3,19.22,19.22,30
20111001|2011-08-04 14:00,4,19.25,19.26,19.25,19.25,4
20111001|2011-08-04 14:30,4,19.25,19.25,19.2,19.2,4
20111001|2011-08-04 15:00,4,19.2,19.2,19.2,19.2,2
20111001|2011-08-04 15:30,4,19.2,19.2,19.2,19.2,1
20111001|2011-08-04 17:00,5,19.2,19.2,19.04,19.15,49
20111001|2011-08-04 20:00,5,19.04,19.04,19.04,19.04,6
20111001|2011-08-04 21:00,5,19.04,19.04,19.04,19.04,1
20111001|2011-08-05 00:30,5,19.18,19.18,19.18,19.18,1
20111001|2011-08-05 04:30,5,19.18,19.18,19.18,19.18,4
20111001|2011-08-05 07:00,5,19.11,19.11,19.1,19.1,22
20111001|2011-08-05 07:30,5,19.1,19.19,19.04,19.14,51
20111001|2011-08-05 08:00,5,19.06,19.06,19.06,19.06,1
20111001|2011-08-05 08:30,5,19.1,19.11,19.1,19.11,3
20111001|2011-08-05 09:00,5,19.06,19.1,19.04,19.1,11
20111001|2011-08-05 09:30,5,19.11,19.11,19,19.06,24
20111001|2011-08-05 10:00,5,19.03,19.04,19.03,19.04,7
20111001|2011-08-05 10:30,5,19.04,19.16,19.04,19.13,45
20111001|2011-08-05 11:00,5,19.12,19.14,19.08,19.11,45
20111001|2011-08-05 11:30,5,19.12,19.19,19.12,19.19,26
20111001|2011-08-05 12:00,5,19.18,19.24,19.15,19.24,36
20111001|2011-08-05 12:30,5,19.23,19.24,19.23,19.24,4
20111001|2011-08-05 13:00,5,19.24,19.28,19.24,19.27,24
20111001|2011-08-05 13:30,5,19.25,19.25,19.25,19.25,1
20111001|2011-08-07 17:00,8,19.32,19.32,19.32,19.32,1
20111001|2011-08-07 18:00,8,19.35,19.4,19.35,19.4,7
20111001|2011-08-07 19:00,8,19.4,19.4,19.4,19.4,2
20111001|2011-08-07 20:00,8,19.35,19.35,19.34,19.34,2
20111001|2011-08-07 20:30,8,19.35,19.35,19.35,19.35,1
20111001|2011-08-08 07:00,8,19.35,19.35,19.35,19.35,2
20111001|2011-08-08 07:30,8,19.3,19.3,19.25,19.25,5
20111001|2011-08-08 08:00,8,19.25,19.25,19.25,19.25,2
20111001|2011-08-08 08:30,8,19.34,19.34,19.27,19.27,2
20111001|2011-08-08 09:00,8,19.25,19.25,19.25,19.25,1
20111001|2011-08-08 09:30,8,19.2,19.2,19.15,19.15,5
20111001|2011-08-08 10:00,8,19.15,19.24,19.15,19.24,2
20111001|2011-08-08 10:30,8,19.2,19.2,19.1,19.17,24
20111001|2011-08-08 11:00,8,19.15,19.18,19.1,19.1,8
20111001|2011-08-08 11:30,8,19.14,19.14,19,19,61
20111001|2011-08-08 12:00,8,19,19.1,19,19.1,15
20111001|2011-08-08 12:30,8,19.1,19.15,19.06,19.06,69
20111001|2011-08-08 13:00,8,19.05,19.06,19.02,19.06,25
20111001|2011-08-08 14:30,8,19.02,19.02,19.01,19.01,3
20111001|2011-08-08 15:00,8,19.01,19.01,19,19,16
20111001|2011-08-08 15:30,8,19,19,18.93,18.93,22
20111001|2011-08-08 17:00,9,18.95,18.95,18.95,18.95,3
20111001|2011-08-08 17:30,9,18.95,19,18.95,19,13
20111001|2011-08-08 19:00,9,18.98,18.98,18.95,18.95,4
20111001|2011-08-08 21:00,9,18.95,18.95,18.9,18.9,7
20111001|2011-08-08 21:30,9,18.81,18.81,18.76,18.76,3
20111001|2011-08-08 23:00,9,18.9,18.9,18.9,18.9,1
20111001|2011-08-08 23:30,9,18.9,18.9,18.9,18.9,2
20111001|2011-08-09 00:00,9,18.9,18.9,18.9,18.9,2
20111001|2011-08-09 01:00,9,18.9,18.9,18.9,18.9,1
20111001|2011-08-09 01:30,9,18.9,18.9,18.9,18.9,4
20111001|2011-08-09 05:00,9,18.93,18.93,18.93,18.93,1
20111001|2011-08-09 06:30,9,18.9,18.9,18.9,18.9,1
20111001|2011-08-09 07:30,9,18.98,18.98,18.98,18.98,1
20111001|2011-08-09 08:00,9,19,19,19,19,3
20111001|2011-08-09 08:30,9,18.92,18.92,18.92,18.92,1
20111001|2011-08-09 09:00,9,18.95,19.1,18.95,18.96,36
20111001|2011-08-09 09:30,9,19,19.03,18.98,19.01,15
20111001|2011-08-09 10:00,9,18.99,18.99,18.99,18.99,17
20111001|2011-08-09 10:30,9,18.92,18.92,18.85,18.89,18
20111001|2011-08-09 11:00,9,18.88,18.89,18.84,18.84,53
20111001|2011-08-09 11:30,9,18.85,18.91,18.84,18.88,18
20111001|2011-08-09 12:00,9,18.93,18.96,18.93,18.96,16
20111001|2011-08-09 12:30,9,18.97,19,18.96,18.98,22
20111001|2011-08-09 13:00,9,18.98,19,18.92,19,13
20111001|2011-08-09 13:30,9,18.92,18.92,18.91,18.91,3
20111001|2011-08-09 14:00,9,18.91,18.91,18.91,18.91,1
20111001|2011-08-09 15:30,9,18.94,18.94,18.94,18.94,15
20111001|2011-08-09 17:00,10,18.97,18.97,18.96,18.96,2
20111001|2011-08-09 17:30,10,18.97,18.98,18.97,18.97,4
20111001|2011-08-09 18:30,10,18.94,18.94,18.94,18.94,2
20111001|2011-08-09 19:30,10,18.9,18.94,18.9,18.9,5
20111001|2011-08-09 21:00,10,18.88,18.88,18.88,18.88,8
20111001|2011-08-09 22:30,10,18.9,18.9,18.9,18.9,2
20111001|2011-08-10 06:00,10,18.94,18.94,18.94,18.94,3
20111001|2011-08-10 07:00,10,18.94,18.94,18.94,18.94,1
20111001|2011-08-10 07:30,10,18.9,18.9,18.9,18.9,5
20111001|2011-08-10 08:30,10,18.9,18.93,18.9,18.93,4
20111001|2011-08-10 09:00,10,18.93,18.94,18.85,18.85,28
20111001|2011-08-10 09:30,10,18.84,18.85,18.81,18.82,18
20111001|2011-08-10 10:00,10,18.82,18.82,18.75,18.75,40
20111001|2011-08-10 10:30,10,18.78,18.82,18.6,18.71,38
20111001|2011-08-10 11:00,10,18.79,18.79,18.72,18.74,11
20111001|2011-08-10 11:30,10,18.7,18.7,18.62,18.63,41
20111001|2011-08-10 12:00,10,18.61,18.63,18.6,18.63,4
20111001|2011-08-10 12:30,10,18.63,18.64,18.62,18.63,8
20111001|2011-08-10 13:00,10,18.63,18.7,18.55,18.6,60
20111001|2011-08-10 13:30,10,18.6,18.6,18.58,18.58,2
20111001|2011-08-10 14:00,10,18.58,18.59,18.58,18.59,23
20111001|2011-08-10 14:30,10,18.59,18.59,18.59,18.59,1
20111001|2011-08-10 15:30,10,18.55,18.55,18.55,18.55,7
20111001|2011-08-10 17:00,11,18.56,18.64,18.56,18.64,9
20111001|2011-08-11 00:00,11,18.57,18.57,18.57,18.57,1
20111001|2011-08-11 01:00,11,18.55,18.55,18.55,18.55,1
20111001|2011-08-11 06:00,11,18.52,18.57,18.52,18.57,2
20111001|2011-08-11 06:30,11,18.52,18.52,18.52,18.52,1
20111001|2011-08-11 07:00,11,18.54,18.54,18.54,18.54,1
20111001|2011-08-11 07:30,11,18.54,18.54,18.54,18.54,3
20111001|2011-08-11 08:00,11,18.48,18.48,18.48,18.48,15
20111001|2011-08-11 08:30,11,18.48,18.48,18.33,18.37,31
20111001|2011-08-11 09:00,11,18.42,18.48,18.42,18.48,25
20111001|2011-08-11 09:30,11,18.47,18.51,18.47,18.5,29
20111001|2011-08-11 10:00,11,18.5,18.52,18.48,18.51,21
20111001|2011-08-11 10:30,11,18.52,18.55,18.17,18.35,139
20111001|2011-08-11 11:00,11,18.35,18.35,18.21,18.28,76
20111001|2011-08-11 11:30,11,18.32,18.42,18.17,18.17,91
20111001|2011-08-11 12:00,11,18.24,18.3,18.18,18.18,97
20111001|2011-08-11 12:30,11,18.18,18.23,18.14,18.14,10
20111001|2011-08-11 13:00,11,18.13,18.15,18,18.15,109
20111001|2011-08-11 13:30,11,18,18,18,18,7
20111001|2011-08-11 14:00,11,18.05,18.05,18.05,18.05,10
20111001|2011-08-11 14:30,11,18,18,17.98,17.98,6
20111001|2011-08-11 15:00,11,18,18,18,18,1
20111001|2011-08-11 15:30,11,18,18,17.97,17.97,6
20111001|2011-08-11 17:00,12,18,18.03,17.93,18.03,7
20111001|2011-08-11 19:30,12,17.92,17.92,17.9,17.9,8
20111001|2011-08-11 20:00,12,17.85,17.92,17.85,17.9,6
20111001|2011-08-11 21:00,12,17.88,17.88,17.86,17.86,3
20111001|2011-08-11 23:00,12,17.95,17.95,17.95,17.95,2
20111001|2011-08-12 00:30,12,17.86,17.86,17.86,17.86,9
20111001|2011-08-12 02:00,12,17.87,17.87,17.87,17.87,2
20111001|2011-08-12 02:30,12,17.84,17.84,17.84,17.84,1
20111001|2011-08-12 04:00,12,17.87,17.87,17.87,17.87,16
20111001|2011-08-12 04:30,12,17.87,17.87,17.87,17.87,1
20111001|2011-08-12 05:30,12,17.85,17.85,17.85,17.85,5
20111001|2011-08-12 06:00,12,17.92,17.92,17.92,17.92,1
20111001|2011-08-12 06:30,12,17.94,17.95,17.94,17.95,5
20111001|2011-08-12 07:00,12,17.94,17.94,17.94,17.94,1
20111001|2011-08-12 07:30,12,17.9,17.95,17.76,17.76,25
20111001|2011-08-12 08:30,12,17.92,17.92,17.92,17.92,1
20111001|2011-08-12 09:00,12,17.88,17.96,17.82,17.95,35
20111001|2011-08-12 09:30,12,17.97,18.09,17.97,18.08,43
20111001|2011-08-12 10:00,12,18,18,17.94,18,29
20111001|2011-08-12 10:30,12,18,18.19,17.88,18.03,65
20111001|2011-08-12 11:00,12,18.1,18.48,18.1,18.37,57
20111001|2011-08-12 11:30,12,18.38,18.42,18.36,18.38,23
20111001|2011-08-12 12:00,12,18.36,18.48,18.36,18.48,15
20111001|2011-08-12 12:30,12,18.48,18.48,18.48,18.48,1
20111001|2011-08-12 13:00,12,18.42,18.48,18.41,18.48,8
20111001|2011-08-12 13:30,12,18.48,18.48,18.48,18.48,1
20111001|2011-08-14 17:00,15,18.45,18.45,18.45,18.45,3
20111001|2011-08-15 02:00,15,18.36,18.36,18.36,18.36,13
20111001|2011-08-15 08:30,15,18.4,18.41,18.4,18.41,5
20111001|2011-08-15 10:00,15,18.35,18.35,18.32,18.32,13
20111001|2011-08-15 10:30,15,18.3,18.48,18.28,18.48,72
20111001|2011-08-15 11:00,15,18.45,18.5,18.45,18.5,28
20111001|2011-08-15 11:30,15,18.49,18.49,18.49,18.49,2
20111001|2011-08-15 12:00,15,18.51,18.51,18.49,18.49,7
20111001|2011-08-15 12:30,15,18.46,18.5,18.45,18.5,5
20111001|2011-08-15 13:00,15,18.48,18.5,18.48,18.48,6
20111001|2011-08-15 14:00,15,18.48,18.5,18.48,18.5,5
20111001|2011-08-15 14:30,15,18.49,18.49,18.48,18.48,6
20111001|2011-08-15 18:00,16,18.5,18.5,18.5,18.5,1
20111001|2011-08-15 20:30,16,18.51,18.51,18.51,18.51,1
20111001|2011-08-16 03:00,16,18.45,18.45,18.43,18.43,9
20111001|2011-08-16 04:30,16,18.41,18.41,18.41,18.41,6
20111001|2011-08-16 05:30,16,18.43,18.43,18.43,18.43,2
20111001|2011-08-16 07:30,16,18.5,18.58,18.5,18.58,54
20111001|2011-08-16 08:00,16,18.58,18.58,18.54,18.54,15
20111001|2011-08-16 08:30,16,18.54,18.54,18.54,18.54,4
20111001|2011-08-16 09:00,16,18.55,18.58,18.54,18.54,22
20111001|2011-08-16 10:00,16,18.53,18.53,18.5,18.5,4
20111001|2011-08-16 10:30,16,18.53,18.6,18.36,18.4,57
20111001|2011-08-16 11:00,16,18.42,18.45,18.42,18.45,6
20111001|2011-08-16 11:30,16,18.41,18.44,18.41,18.43,16
20111001|2011-08-16 12:00,16,18.43,18.43,18.4,18.4,5
20111001|2011-08-16 12:30,16,18.41,18.43,18.41,18.43,4
20111001|2011-08-16 13:00,16,18.44,18.44,18.44,18.44,1
20111001|2011-08-16 13:30,16,18.43,18.43,18.41,18.41,5
20111001|2011-08-16 14:00,16,18.4,18.4,18.4,18.4,2
20111001|2011-08-16 14:30,16,18.41,18.41,18.41,18.41,9
20111001|2011-08-16 15:00,16,18.4,18.4,18.4,18.4,20
20111001|2011-08-16 15:30,16,18.38,18.4,18.36,18.4,11
20111001|2011-08-16 17:00,17,18.45,18.45,18.45,18.45,2
20111001|2011-08-16 18:30,17,18.36,18.36,18.36,18.36,1
20111001|2011-08-16 20:00,17,18.36,18.36,18.36,18.36,1
20111001|2011-08-16 22:00,17,18.35,18.35,18.35,18.35,1
20111001|2011-08-17 07:30,17,18.32,18.36,18.3,18.36,9
20111001|2011-08-17 08:30,17,18.3,18.3,18.16,18.25,37
20111001|2011-08-17 09:00,17,18.3,18.33,18.25,18.33,13
20111001|2011-08-17 09:30,17,18.32,18.33,18.29,18.29,14
20111001|2011-08-17 10:00,17,18.3,18.33,18.3,18.33,7
20111001|2011-08-17 10:30,17,18.33,18.36,17.98,18.05,115
20111001|2011-08-17 11:00,17,18.05,18.1,17.9,18.1,76
20111001|2011-08-17 11:30,17,18.04,18.1,17.94,17.94,14
20111001|2011-08-17 12:00,17,17.95,18.05,17.95,17.98,24
20111001|2011-08-17 12:30,17,17.99,18.04,17.99,18,7
20111001|2011-08-17 13:00,17,18,18.01,17.97,18.01,25
20111001|2011-08-17 13:30,17,18.01,18.01,18.01,18.01,1
20111001|2011-08-17 14:00,17,18.04,18.1,18.04,18.1,8
20111001|2011-08-17 15:00,17,18.04,18.04,18.04,18.04,1
20111001|2011-08-17 17:00,18,17.9,18.04,17.89,18.04,5
20111001|2011-08-18 00:30,18,17.99,17.99,17.99,17.99,6
20111001|2011-08-18 01:00,18,17.99,17.99,17.99,17.99,8
20111001|2011-08-18 05:00,18,17.97,17.97,17.95,17.95,10
20111001|2011-08-18 07:00,18,17.91,17.91,17.91,17.91,1
20111001|2011-08-18 08:00,18,17.98,17.98,17.98,17.98,5
20111001|2011-08-18 09:00,18,18,18.1,18,18.1,31
20111001|2011-08-18 09:30,18,18.13,18.15,18.02,18.02,20
20111001|2011-08-18 10:00,18,18.02,18.05,17.99,18.01,10
20111001|2011-08-18 10:30,18,18.01,18.05,17.84,17.88,103
20111001|2011-08-18 11:00,18,17.87,18.1,17.87,18.1,73
20111001|2011-08-18 11:30,18,18.1,18.11,18.09,18.11,15
20111001|2011-08-18 12:00,18,18.13,18.16,18.09,18.13,25
20111001|2011-08-18 12:30,18,18.11,18.16,18.09,18.16,21
20111001|2011-08-18 13:00,18,18.2,18.24,18.2,18.2,17
20111001|2011-08-18 13:30,18,18.2,18.2,18.2,18.2,5
20111001|2011-08-18 14:00,18,18.2,18.2,18.19,18.19,6
20111001|2011-08-18 15:30,18,18.19,18.19,18.19,18.19,2
20111001|2011-08-18 17:00,19,18.23,18.29,18.2,18.25,7
20111001|2011-08-18 19:00,19,18.2,18.2,18.2,18.2,1
20111001|2011-08-18 20:30,19,18.2,18.2,18.2,18.2,1
20111001|2011-08-19 05:00,19,18.17,18.17,18.17,18.17,1
20111001|2011-08-19 05:30,19,18.15,18.15,18.15,18.15,1
20111001|2011-08-19 07:30,19,18.23,18.23,18.23,18.23,9
20111001|2011-08-19 08:30,19,18.21,18.21,18.2,18.2,3
20111001|2011-08-19 09:00,19,18.15,18.17,18.11,18.17,7
20111001|2011-08-19 09:30,19,18.18,18.18,18.05,18.06,24
20111001|2011-08-19 10:00,19,18.05,18.05,17.96,18.03,19
20111001|2011-08-19 10:30,19,18,18.21,17.92,18.13,73
20111001|2011-08-19 11:00,19,18.1,18.1,17.92,17.96,32
20111001|2011-08-19 11:30,19,17.98,18.13,17.97,18.04,21
20111001|2011-08-19 12:00,19,18,18.04,17.98,18.04,17
20111001|2011-08-19 12:30,19,17.98,17.99,17.96,17.99,11
20111001|2011-08-19 13:00,19,17.99,18,17.96,17.97,27
20111001|2011-08-19 13:30,19,17.95,17.95,17.94,17.95,5
20111001|2011-08-21 17:00,22,17.93,18.01,17.93,18.01,4
20111001|2011-08-22 08:30,22,17.93,17.99,17.92,17.99,6
20111001|2011-08-22 09:00,22,17.94,18.09,17.94,17.98,7
20111001|2011-08-22 09:30,22,18.05,18.05,18.05,18.05,17
20111001|2011-08-22 10:00,22,18.02,18.05,18.02,18.03,7
20111001|2011-08-22 10:30,22,17.97,18.16,17.97,18.16,65
20111001|2011-08-22 11:00,22,18.07,18.1,18.07,18.1,6
20111001|2011-08-22 11:30,22,18.1,18.1,18.1,18.1,9
20111001|2011-08-22 12:00,22,18.1,18.1,18.06,18.1,3
20111001|2011-08-22 12:30,22,18.06,18.06,18,18,9
20111001|2011-08-22 13:00,22,18,18.05,18,18.04,57
20111001|2011-08-22 13:30,22,18.01,18.01,18.01,18.01,1
20111001|2011-08-22 14:00,22,18,18,18,18,6
20111001|2011-08-23 09:30,23,17.98,17.98,17.5,17.62,182
20111001|2011-08-23 10:00,23,17.64,17.8,17.64,17.7,21
20111001|2011-08-23 10:30,23,17.65,17.8,17.45,17.66,111
20111001|2011-08-23 11:00,23,17.7,17.7,17.7,17.7,9
20111001|2011-08-23 11:30,23,17.7,17.7,17.55,17.55,27
20111001|2011-08-23 12:00,23,17.55,17.55,17.38,17.4,44
20111001|2011-08-23 12:30,23,17.35,17.36,17.3,17.36,55
20111001|2011-08-23 13:00,23,17.36,17.45,17.36,17.45,15
20111001|2011-08-23 13:30,23,17.45,17.5,17.45,17.5,8
20111001|2011-08-23 14:00,23,17.5,17.5,17.5,17.5,20
20111001|2011-08-23 15:30,23,17.5,17.5,17.5,17.5,3
20111001|2011-08-23 20:00,24,17.38,17.38,17.36,17.36,2
20111001|2011-08-24 05:30,24,17.4,17.4,17.4,17.4,6
20111001|2011-08-24 06:30,24,17.4,17.4,17.4,17.4,1
20111001|2011-08-24 07:00,24,17.4,17.4,17.4,17.4,2
20111001|2011-08-24 07:30,24,17.4,17.4,17.35,17.35,11
20111001|2011-08-24 08:00,24,17.35,17.35,17.31,17.33,12
20111001|2011-08-24 08:30,24,17.37,17.37,17.37,17.37,1
20111001|2011-08-24 09:00,24,17.37,17.38,17.34,17.38,48
20111001|2011-08-24 09:30,24,17.38,17.38,17.34,17.36,56
20111001|2011-08-24 10:00,24,17.38,17.43,17.37,17.42,30
20111001|2011-08-24 10:30,24,17.45,17.5,17.37,17.43,66
20111001|2011-08-24 11:00,24,17.43,17.43,17.4,17.4,23
20111001|2011-08-24 11:30,24,17.45,17.45,17.43,17.43,7
20111001|2011-08-24 12:00,24,17.44,17.46,17.44,17.46,11
20111001|2011-08-24 12:30,24,17.47,17.49,17.47,17.49,5
20111001|2011-08-24 13:00,24,17.43,17.47,17.43,17.43,4
20111001|2011-08-24 13:30,24,17.43,17.45,17.43,17.45,10
20111001|2011-08-24 14:00,24,17.45,17.5,17.45,17.5,12
20111001|2011-08-24 14:30,24,17.5,17.5,17.5,17.5,5
20111001|2011-08-24 15:00,24,17.5,17.5,17.5,17.5,1
20111001|2011-08-24 15:30,24,17.5,17.53,17.5,17.53,32
20111001|2011-08-24 17:00,25,17.5,17.5,17.44,17.44,3
20111001|2011-08-25 08:00,25,17.48,17.48,17.48,17.48,1
20111001|2011-08-25 08:30,25,17.53,17.68,17.53,17.62,40
20111001|2011-08-25 09:00,25,17.6,17.67,17.55,17.55,9
20111001|2011-08-25 09:30,25,17.55,17.6,17.55,17.56,9
20111001|2011-08-25 10:00,25,17.57,17.58,17.55,17.55,13
20111001|2011-08-25 10:30,25,17.58,18.11,17.57,18.11,121
20111001|2011-08-25 11:00,25,18.07,18.18,18.06,18.18,61
20111001|2011-08-25 11:30,25,18.18,18.18,18.18,18.18,3
20111001|2011-08-25 12:00,25,18.18,18.18,18.18,18.18,3
20111001|2011-08-25 12:30,25,18.18,18.18,18.18,18.18,3
20111001|2011-08-25 13:00,25,18.18,18.18,18.18,18.18,4
20111001|2011-08-25 13:30,25,18.18,18.18,18.18,18.18,2
20111001|2011-08-25 17:00,26,18.32,18.64,18.32,18.64,12
20111001|2011-08-25 17:30,26,18.43,18.43,18.43,18.43,1
20111001|2011-08-25 20:30,26,18.56,18.56,18.56,18.56,1
20111001|2011-08-25 22:30,26,18.5,18.5,18.5,18.5,1
20111001|2011-08-26 04:30,26,18.45,18.45,18.45,18.45,4
20111001|2011-08-26 05:00,26,18.45,18.45,18.45,18.45,5
20111001|2011-08-26 07:00,26,18.41,18.41,18.41,18.41,2
20111001|2011-08-26 07:30,26,18.45,18.45,18.45,18.45,2
20111001|2011-08-26 08:00,26,18.4,18.4,18.4,18.4,2
20111001|2011-08-26 08:30,26,18.4,18.4,18.4,18.4,2
20111001|2011-08-26 09:00,26,18.33,18.33,18.05,18.2,62
20111001|2011-08-26 09:30,26,18.25,18.37,18.25,18.33,5
20111001|2011-08-26 10:00,26,18.33,18.33,18.25,18.25,8
20111001|2011-08-26 10:30,26,18.24,18.62,18.15,18.25,74
20111001|2011-08-26 11:00,26,18.25,18.35,18.23,18.32,20
20111001|2011-08-26 11:30,26,18.32,18.32,18.27,18.27,23
20111001|2011-08-26 12:00,26,18.32,18.32,18.32,18.32,3
20111001|2011-08-26 12:30,26,18.35,18.35,18.35,18.35,1
20111001|2011-08-26 13:00,26,18.35,18.39,18.35,18.39,18
20111001|2011-08-28 19:30,29,18.41,18.41,18.41,18.41,4
20111001|2011-08-28 22:30,29,18.5,18.5,18.5,18.5,2
20111001|2011-08-29 06:30,29,18.5,18.5,18.5,18.5,1
20111001|2011-08-29 07:30,29,18.51,18.51,18.51,18.51,6
20111001|2011-08-29 08:00,29,18.52,18.52,18.52,18.52,1
20111001|2011-08-29 08:30,29,18.51,18.51,18.51,18.51,5
20111001|2011-08-29 09:00,29,18.53,18.57,18.53,18.57,3
20111001|2011-08-29 09:30,29,18.58,18.63,18.58,18.63,31
20111001|2011-08-29 10:00,29,18.6,18.6,18.47,18.5,12
20111001|2011-08-29 10:30,29,18.55,18.59,18.39,18.44,54
20111001|2011-08-29 11:00,29,18.44,18.44,18.44,18.44,1
20111001|2011-08-29 12:00,29,18.45,18.45,18.44,18.44,6
20111001|2011-08-29 12:30,29,18.47,18.47,18.47,18.47,1
20111001|2011-08-29 13:00,29,18.45,18.48,18.44,18.45,18
20111001|2011-08-29 14:00,29,18.44,18.44,18.44,18.44,1
20111001|2011-08-29 17:00,30,18.48,18.48,18.48,18.48,1
20111001|2011-08-29 23:00,30,18.56,18.56,18.56,18.56,1
20111001|2011-08-30 02:30,30,18.56,18.56,18.56,18.56,2
20111001|2011-08-30 03:30,30,18.56,18.56,18.56,18.56,1
20111001|2011-08-30 04:00,30,18.58,18.58,18.58,18.58,3
20111001|2011-08-30 07:30,30,18.6,18.6,18.6,18.6,21
20111001|2011-08-30 08:30,30,18.65,18.69,18.65,18.69,5
20111001|2011-08-30 09:00,30,18.64,18.65,18.61,18.61,12
20111001|2011-08-30 09:30,30,18.61,18.61,18.61,18.61,1
20111001|2011-08-30 10:00,30,18.64,18.65,18.64,18.65,18
20111001|2011-08-30 10:30,30,18.62,18.69,18.57,18.57,16
20111001|2011-08-30 11:00,30,18.6,18.65,18.6,18.6,11
20111001|2011-08-30 11:30,30,18.6,18.6,18.6,18.6,1
20111001|2011-08-30 12:30,30,18.61,18.65,18.61,18.65,13
20111001|2011-08-30 13:00,30,18.65,18.65,18.6,18.6,7
20111001|2011-08-30 15:00,30,18.65,18.65,18.65,18.65,5
20111001|2011-08-30 17:00,31,18.6,18.7,18.6,18.7,31
20111001|2011-08-30 18:00,31,18.66,18.66,18.65,18.65,2
20111001|2011-08-30 19:30,31,18.55,18.55,18.55,18.55,1
20111001|2011-08-30 21:00,31,18.6,18.6,18.6,18.6,5
20111001|2011-08-31 00:30,31,18.6,18.6,18.6,18.6,2
20111001|2011-08-31 01:00,31,18.6,18.6,18.6,18.6,11
20111001|2011-08-31 05:30,31,18.56,18.56,18.56,18.56,2
20111001|2011-08-31 07:00,31,18.56,18.56,18.56,18.56,1
20111001|2011-08-31 07:30,31,18.56,18.6,18.56,18.6,10
20111001|2011-08-31 08:30,31,18.6,18.6,18.6,18.6,1
20111001|2011-08-31 09:00,31,18.6,18.6,18.59,18.59,5
20111001|2011-08-31 09:30,31,18.59,18.59,18.52,18.55,18
20111001|2011-08-31 10:00,31,18.53,18.56,18.52,18.52,20
20111001|2011-08-31 10:30,31,18.57,18.66,18.57,18.6,120
20111001|2011-08-31 11:00,31,18.67,18.67,18.61,18.61,10
20111001|2011-08-31 11:30,31,18.6,18.6,18.6,18.6,1
20111001|2011-08-31 12:30,31,18.62,18.62,18.62,18.62,2
20111001|2011-08-31 13:00,31,18.62,18.62,18.62,18.62,1
20111001|2011-08-31 13:30,31,18.59,18.59,18.59,18.59,1
20111001|2011-08-31 14:30,31,18.59,18.59,18.59,18.59,1
20111001|2011-08-31 15:00,31,18.6,18.6,18.6,18.6,2
20111001|2011-08-31 17:00,1,18.63,18.63,18.63,18.63,1
20111001|2011-08-31 21:30,1,18.63,18.63,18.63,18.63,1
20111001|2011-08-31 22:30,1,18.63,18.63,18.63,18.63,1
20111001|2011-09-01 00:00,1,18.63,18.63,18.63,18.63,11
20111001|2011-09-01 01:00,1,18.64,18.64,18.64,18.64,2
20111001|2011-09-01 07:30,1,18.61,18.61,18.61,18.61,1
20111001|2011-09-01 08:00,1,18.61,18.61,18.61,18.61,13
20111001|2011-09-01 09:00,1,18.63,18.65,18.59,18.6,27
20111001|2011-09-01 09:30,1,18.64,18.73,18.64,18.73,111
20111001|2011-09-01 10:00,1,18.7,18.72,18.7,18.7,38
20111001|2011-09-01 10:30,1,18.73,18.79,18.7,18.76,117
20111001|2011-09-01 11:00,1,18.75,18.78,18.75,18.75,24
20111001|2011-09-01 11:30,1,18.75,18.78,18.75,18.75,51
20111001|2011-09-01 12:00,1,18.75,18.76,18.75,18.75,22
20111001|2011-09-01 12:30,1,18.74,18.75,18.71,18.71,9
20111001|2011-09-01 13:00,1,18.71,18.75,18.71,18.72,15
20111001|2011-09-01 13:30,1,18.72,18.72,18.72,18.72,3
20111001|2011-09-01 14:30,1,18.73,18.73,18.73,18.73,2
20111001|2011-09-01 15:30,1,18.73,18.73,18.73,18.73,1
20111001|2011-09-01 17:30,2,18.8,18.8,18.8,18.8,1
20111001|2011-09-01 19:30,2,18.65,18.8,18.6,18.6,4
20111001|2011-09-01 20:00,2,18.7,18.7,18.7,18.7,1
20111001|2011-09-01 21:30,2,18.75,18.75,18.75,18.75,1
20111001|2011-09-02 06:30,2,18.79,18.81,18.79,18.81,6
20111001|2011-09-02 07:30,2,18.81,18.83,18.81,18.83,16
20111001|2011-09-02 08:30,2,18.8,18.8,18.8,18.8,1
20111001|2011-09-02 09:00,2,18.79,18.79,18.79,18.79,1
20111001|2011-09-02 09:30,2,18.76,18.79,18.76,18.79,2
20111001|2011-09-02 10:00,2,18.79,18.79,18.79,18.79,3
20111001|2011-09-02 10:30,2,18.75,18.9,18.75,18.9,70
20111001|2011-09-02 11:00,2,18.85,18.85,18.77,18.77,12
20111001|2011-09-02 11:30,2,18.8,18.86,18.75,18.81,16
20111001|2011-09-02 12:30,2,18.8,18.86,18.8,18.85,11
20111001|2011-09-02 13:00,2,18.86,18.87,18.83,18.87,6
20111001|2011-09-02 13:30,2,18.83,18.86,18.83,18.83,5
20111001|2011-09-05 17:00,6,18.83,18.83,18.83,18.83,2
20111001|2011-09-05 18:00,6,18.81,18.81,18.81,18.81,1
20111001|2011-09-05 19:30,6,18.8,18.8,18.8,18.8,2
20111001|2011-09-05 20:30,6,18.79,18.79,18.79,18.79,3
20111001|2011-09-05 22:00,6,18.85,18.85,18.85,18.85,1
20111001|2011-09-05 22:30,6,18.85,18.85,18.85,18.85,2
20111001|2011-09-05 23:00,6,18.85,18.85,18.85,18.85,1
20111001|2011-09-05 23:30,6,18.85,18.85,18.85,18.85,1
20111001|2011-09-06 01:30,6,18.89,18.9,18.89,18.9,7
20111001|2011-09-06 05:30,6,18.9,18.9,18.9,18.9,8
20111001|2011-09-06 06:00,6,18.9,18.9,18.9,18.9,3
20111001|2011-09-06 07:00,6,18.83,18.83,18.83,18.83,1
20111001|2011-09-06 08:00,6,18.9,18.9,18.9,18.9,4
20111001|2011-09-06 08:30,6,18.92,18.92,18.92,18.92,1
20111001|2011-09-06 09:00,6,18.97,18.99,18.93,18.99,31
20111001|2011-09-06 09:30,6,18.94,18.94,18.85,18.85,25
20111001|2011-09-06 10:00,6,18.85,18.85,18.78,18.78,15
20111001|2011-09-06 10:30,6,18.78,18.92,18.74,18.92,35
20111001|2011-09-06 11:00,6,18.92,18.92,18.78,18.81,16
20111001|2011-09-06 11:30,6,18.75,18.84,18.6,18.84,5
20111001|2011-09-06 12:00,6,18.78,18.78,18.78,18.78,2
20111001|2011-09-06 13:00,6,18.8,18.8,18.75,18.75,4
20111001|2011-09-06 15:30,6,18.7,18.7,18.7,18.7,12
20111001|2011-09-06 19:00,7,18.66,18.66,18.66,18.66,1
20111001|2011-09-06 19:30,7,18.68,18.68,18.68,18.68,2
20111001|2011-09-06 20:30,7,18.68,18.68,18.68,18.68,2
20111001|2011-09-06 21:00,7,18.68,18.68,18.68,18.68,4
20111001|2011-09-07 05:30,7,18.7,18.7,18.7,18.7,2
20111001|2011-09-07 06:30,7,18.75,18.78,18.75,18.75,14
20111001|2011-09-07 07:00,7,18.75,18.75,18.75,18.75,2
20111001|2011-09-07 07:30,7,18.75,18.75,18.75,18.75,1
20111001|2011-09-07 08:00,7,18.74,18.74,18.73,18.74,14
20111001|2011-09-07 08:30,7,18.72,18.73,18.72,18.73,2
20111001|2011-09-07 09:30,7,18.7,18.7,18.7,18.7,1
20111001|2011-09-07 10:00,7,18.7,18.73,18.65,18.68,14
20111001|2011-09-07 10:30,7,18.68,18.75,18.4,18.54,148
20111001|2011-09-07 11:00,7,18.54,18.57,18.3,18.3,74
20111001|2011-09-07 11:30,7,18.4,18.4,18.4,18.4,14
20111001|2011-09-07 12:00,7,18.42,18.42,18.4,18.4,6
20111001|2011-09-07 12:30,7,18.43,18.53,18.43,18.53,23
20111001|2011-09-07 13:00,7,18.47,18.51,18.45,18.48,13
20111001|2011-09-07 13:30,7,18.46,18.46,18.46,18.46,1
20111001|2011-09-07 14:00,7,18.47,18.47,18.47,18.47,2
20111001|2011-09-07 14:30,7,18.47,18.47,18.47,18.47,1
20111001|2011-09-07 15:00,7,18.46,18.5,18.46,18.5,8
20111001|2011-09-07 17:00,8,18.42,18.43,18.4,18.4,10
20111001|2011-09-07 17:30,8,18.4,18.4,18.4,18.4,4
20111001|2011-09-07 20:00,8,18.4,18.4,18.4,18.4,5
20111001|2011-09-08 06:30,8,18.45,18.45,18.45,18.45,5
20111001|2011-09-08 09:00,8,18.47,18.47,18.38,18.38,20
20111001|2011-09-08 09:30,8,18.35,18.35,18.35,18.35,3
20111001|2011-09-08 10:00,8,18.34,18.45,18.33,18.45,8
20111001|2011-09-08 10:30,8,18.44,18.64,18.27,18.55,79
20111001|2011-09-08 11:00,8,18.46,18.46,18.35,18.35,20
20111001|2011-09-08 11:30,8,18.37,18.42,18.35,18.35,12
20111001|2011-09-08 13:00,8,18.39,18.4,18.39,18.4,6
20111001|2011-09-08 13:30,8,18.35,18.35,18.34,18.34,6
20111001|2011-09-08 14:00,8,18.37,18.37,18.37,18.37,1
20111001|2011-09-08 15:30,8,18.4,18.4,18.4,18.4,5
20111001|2011-09-08 19:00,9,18.49,18.49,18.49,18.49,1
20111001|2011-09-08 21:00,9,18.35,18.35,18.35,18.35,1
20111001|2011-09-09 07:30,9,18.39,18.42,18.39,18.39,18
20111001|2011-09-09 08:00,9,18.35,18.35,18.35,18.35,12
20111001|2011-09-09 08:30,9,18.4,18.43,18.4,18.43,16
20111001|2011-09-09 09:00,9,18.36,18.36,18.35,18.35,5
20111001|2011-09-09 09:30,9,18.4,18.41,18.37,18.37,6
20111001|2011-09-09 10:00,9,18.41,18.45,18.41,18.43,14
20111001|2011-09-09 10:30,9,18.43,18.43,18.17,18.27,125
20111001|2011-09-09 11:00,9,18.27,18.29,18.24,18.26,6
20111001|2011-09-09 11:30,9,18.25,18.26,18.24,18.24,12
20111001|2011-09-09 12:00,9,18.23,18.25,18.23,18.25,12
20111001|2011-09-09 12:30,9,18.23,18.27,18.23,18.27,8
20111001|2011-09-09 13:30,9,18.28,18.28,18.28,18.28,2
20111001|2011-09-11 17:00,12,18.18,18.34,18.18,18.23,22
20111001|2011-09-11 20:30,12,18.2,18.2,18.2,18.2,5
20111001|2011-09-11 21:00,12,18.2,18.2,18.2,18.2,1
20111001|2011-09-12 06:30,12,18.27,18.27,18.25,18.25,2
20111001|2011-09-12 08:00,12,18.2,18.2,18.2,18.2,12
20111001|2011-09-12 08:30,12,18.2,18.2,18.18,18.18,26
20111001|2011-09-12 09:00,12,18.18,18.19,18.18,18.19,7
20111001|2011-09-12 09:30,12,18.22,18.23,18.2,18.2,11
20111001|2011-09-12 10:00,12,18.19,18.21,18.18,18.21,5
20111001|2011-09-12 10:30,12,18.22,18.43,18.22,18.42,55
20111001|2011-09-12 11:00,12,18.35,18.35,18.33,18.33,3
20111001|2011-09-12 11:30,12,18.42,18.55,18.42,18.55,47
20111001|2011-09-12 12:00,12,18.5,18.55,18.5,18.55,32
20111001|2011-09-12 12:30,12,18.48,18.48,18.43,18.43,12
20111001|2011-09-12 13:00,12,18.5,18.55,18.5,18.51,11
20111001|2011-09-12 13:30,12,18.51,18.51,18.51,18.51,2
20111001|2011-09-12 14:00,12,18.55,18.55,18.52,18.52,10
20111001|2011-09-12 15:00,12,18.52,18.55,18.52,18.55,3
20111001|2011-09-12 17:00,13,18.5,18.5,18.5,18.5,2
20111001|2011-09-12 18:30,13,18.52,18.52,18.52,18.52,1
20111001|2011-09-12 19:00,13,18.55,18.62,18.55,18.62,2
20111001|2011-09-13 02:00,13,18.62,18.62,18.62,18.62,1
20111001|2011-09-13 06:30,13,18.62,18.62,18.62,18.62,5
20111001|2011-09-13 07:30,13,18.62,18.62,18.62,18.62,2
20111001|2011-09-13 08:00,13,18.65,18.65,18.62,18.62,6
20111001|2011-09-13 09:00,13,18.63,18.76,18.63,18.76,47
20111001|2011-09-13 09:30,13,18.7,18.91,18.7,18.8,86
20111001|2011-09-13 10:00,13,18.79,18.79,18.75,18.78,22
20111001|2011-09-13 10:30,13,18.78,18.98,18.75,18.94,54
20111001|2011-09-13 11:00,13,18.92,18.92,18.82,18.82,24
20111001|2011-09-13 11:30,13,18.82,18.89,18.82,18.84,8
20111001|2011-09-13 12:00,13,18.87,18.89,18.83,18.83,10
20111001|2011-09-13 12:30,13,18.9,18.93,18.9,18.92,10
20111001|2011-09-13 13:00,13,18.9,18.93,18.86,18.86,16
20111001|2011-09-13 13:30,13,18.93,18.93,18.93,18.93,2
20111001|2011-09-13 14:00,13,18.9,18.9,18.9,18.9,2
20111001|2011-09-13 15:00,13,18.87,18.87,18.85,18.85,18
20111001|2011-09-13 17:00,14,18.9,18.9,18.8,18.8,5
20111001|2011-09-13 18:00,14,18.85,18.85,18.85,18.85,17
20111001|2011-09-13 19:30,14,18.83,18.83,18.83,18.83,5
20111001|2011-09-13 21:00,14,18.83,18.83,18.83,18.83,2
20111001|2011-09-13 23:00,14,18.92,18.92,18.92,18.92,1
20111001|2011-09-13 23:30,14,18.92,18.92,18.92,18.92,1
20111001|2011-09-14 06:00,14,18.85,18.85,18.85,18.85,1
20111001|2011-09-14 06:30,14,18.85,18.85,18.85,18.85,7
20111001|2011-09-14 07:30,14,18.81,18.81,18.8,18.8,6
20111001|2011-09-14 08:30,14,18.8,18.85,18.8,18.85,6
20111001|2011-09-14 09:00,14,18.8,18.82,18.78,18.82,8
20111001|2011-09-14 09:30,14,18.82,18.82,18.78,18.82,12
20111001|2011-09-14 10:00,14,18.81,18.93,18.81,18.9,29
20111001|2011-09-14 10:30,14,18.8,18.84,18.56,18.63,77
20111001|2011-09-14 11:00,14,18.65,18.72,18.45,18.48,80
20111001|2011-09-14 11:30,14,18.54,18.54,18.36,18.42,74
20111001|2011-09-14 12:00,14,18.42,18.49,18.42,18.45,19
20111001|2011-09-14 12:30,14,18.5,18.5,18.5,18.5,2
20111001|2011-09-14 13:00,14,18.48,18.53,18.45,18.45,24
20111001|2011-09-14 13:30,14,18.45,18.45,18.45,18.45,14
20111001|2011-09-14 15:00,14,18.41,18.41,18.41,18.41,1
20111001|2011-09-14 15:30,14,18.4,18.4,18.4,18.4,6
20111001|2011-09-14 17:00,15,18.64,18.64,18.6,18.6,8
20111001|2011-09-14 17:30,15,18.55,18.55,18.53,18.53,2
20111001|2011-09-14 22:00,15,18.51,18.51,18.51,18.51,1
20111001|2011-09-14 23:30,15,18.5,18.5,18.5,18.5,1
20111001|2011-09-15 09:00,15,18.45,18.47,18.39,18.46,47
20111001|2011-09-15 09:30,15,18.44,18.44,18.4,18.4,19
20111001|2011-09-15 10:00,15,18.37,18.42,18.35,18.42,48
20111001|2011-09-15 10:30,15,18.42,18.68,18.42,18.65,31
20111001|2011-09-15 11:00,15,18.62,18.62,18.52,18.52,3
20111001|2011-09-15 11:30,15,18.43,18.44,18.41,18.41,24
20111001|2011-09-15 12:00,15,18.42,18.54,18.42,18.54,34
20111001|2011-09-15 12:30,15,18.45,18.45,18.44,18.45,3
20111001|2011-09-15 13:00,15,18.5,18.53,18.5,18.53,6
20111001|2011-09-15 13:30,15,18.5,18.5,18.5,18.5,3
20111001|2011-09-15 14:30,15,18.5,18.5,18.5,18.5,1
20111001|2011-09-16 07:30,16,18.59,18.59,18.59,18.59,1
20111001|2011-09-16 09:30,16,18.52,18.52,18.5,18.5,2
20111001|2011-09-16 10:00,16,18.56,18.56,18.5,18.55,8
20111001|2011-09-16 10:30,16,18.5,18.58,18.47,18.5,45
20111001|2011-09-16 11:00,16,18.5,18.54,18.49,18.51,23
20111001|2011-09-16 11:30,16,18.53,18.53,18.5,18.5,6
20111001|2011-09-16 12:00,16,18.52,18.54,18.52,18.53,12
20111001|2011-09-16 12:30,16,18.51,18.55,18.5,18.5,28
20111001|2011-09-16 13:00,16,18.54,18.54,18.52,18.52,2
20111001|2011-09-16 13:30,16,18.52,18.52,18.52,18.52,1
20111001|2011-09-19 08:00,19,18.48,18.48,18.48,18.48,1
20111001|2011-09-19 09:00,19,18.46,18.5,18.45,18.49,26
20111001|2011-09-19 09:30,19,18.42,18.48,18.29,18.42,105
20111001|2011-09-19 10:00,19,18.34,18.38,18.3,18.32,24
20111001|2011-09-19 10:30,19,18.34,18.35,18.05,18.05,193
20111001|2011-09-19 11:00,19,18.05,18.05,17.77,17.77,232
20111001|2011-09-19 11:30,19,17.82,17.82,17.77,17.77,16
20111001|2011-09-19 12:00,19,17.77,17.82,17.77,17.77,14
20111001|2011-09-19 14:00,19,17.77,17.77,17.77,17.77,2
20111001|2011-09-19 14:30,19,17.77,17.77,17.77,17.77,6
20111001|2011-09-19 17:00,20,17.6,17.6,17.51,17.58,33
20111001|2011-09-19 17:30,20,17.6,17.6,17.6,17.6,1
20111001|2011-09-19 18:00,20,17.6,17.6,17.6,17.6,2
20111001|2011-09-19 20:00,20,17.6,17.6,17.6,17.6,25
20111001|2011-09-20 00:30,20,17.6,17.6,17.54,17.54,2
20111001|2011-09-20 02:00,20,17.54,17.56,17.54,17.56,2
20111001|2011-09-20 04:30,20,17.55,17.55,17.55,17.55,1
20111001|2011-09-20 06:00,20,17.54,17.54,17.5,17.5,38
20111001|2011-09-20 06:30,20,17.5,17.54,17.5,17.54,16
20111001|2011-09-20 07:30,20,17.57,17.57,17.57,17.57,1
20111001|2011-09-20 08:00,20,17.55,17.6,17.55,17.57,48
20111001|2011-09-20 08:30,20,17.58,17.6,17.55,17.6,42
20111001|2011-09-20 09:00,20,17.56,17.56,17.35,17.47,117
20111001|2011-09-20 09:30,20,17.52,17.7,17.5,17.7,51
20111001|2011-09-20 10:00,20,17.62,17.62,17.55,17.55,64
20111001|2011-09-20 10:30,20,17.56,17.67,17.42,17.59,125
20111001|2011-09-20 11:00,20,17.62,17.62,17.45,17.55,50
20111001|2011-09-20 11:30,20,17.46,17.5,17.45,17.5,16
20111001|2011-09-20 12:00,20,17.45,17.5,17.45,17.5,8
20111001|2011-09-20 12:30,20,17.45,17.45,17.35,17.35,47
20111001|2011-09-20 13:00,20,17.35,17.41,17.35,17.39,43
20111001|2011-09-20 13:30,20,17.4,17.5,17.4,17.47,18
20111001|2011-09-20 14:00,20,17.47,17.47,17.45,17.45,9
20111001|2011-09-20 15:30,20,17.48,17.5,17.48,17.5,8
20111001|2011-09-20 17:00,21,17.6,17.6,17.47,17.47,2
20111001|2011-09-21 01:00,21,17.47,17.47,17.47,17.47,2
20111001|2011-09-21 01:30,21,17.47,17.47,17.47,17.47,1
20111001|2011-09-21 02:30,21,17.43,17.43,17.43,17.43,1
20111001|2011-09-21 05:00,21,17.47,17.47,17.47,17.47,12
20111001|2011-09-21 05:30,21,17.47,17.47,17.47,17.47,1
20111001|2011-09-21 07:00,21,17.46,17.48,17.46,17.48,20
20111001|2011-09-21 07:30,21,17.43,17.54,17.41,17.54,23
20111001|2011-09-21 08:30,21,17.43,17.47,17.43,17.47,7
20111001|2011-09-21 09:00,21,17.49,17.56,17.47,17.56,8
20111001|2011-09-21 09:30,21,17.55,17.6,17.51,17.55,14
20111001|2011-09-21 10:00,21,17.55,17.55,17.55,17.55,2
20111001|2011-09-21 10:30,21,17.55,17.95,17.5,17.72,141
20111001|2011-09-21 11:00,21,17.72,17.76,17.65,17.75,37
20111001|2011-09-21 11:30,21,17.75,17.75,17.75,17.75,6
20111001|2011-09-21 12:00,21,17.75,17.75,17.75,17.75,11
20111001|2011-09-21 12:30,21,17.75,17.81,17.75,17.81,20
20111001|2011-09-21 13:00,21,17.81,17.85,17.76,17.76,8
20111001|2011-09-21 15:00,21,17.78,17.78,17.78,17.78,1
20111001|2011-09-22 05:00,22,17.7,17.7,17.7,17.7,1
20111001|2011-09-22 06:00,22,17.7,17.7,17.7,17.7,9
20111001|2011-09-22 06:30,22,17.7,17.7,17.7,17.7,2
20111001|2011-09-22 07:00,22,17.7,17.7,17.7,17.7,2
20111001|2011-09-22 07:30,22,17.79,17.79,17.61,17.67,35
20111001|2011-09-22 08:00,22,17.69,17.69,17.6,17.61,5
20111001|2011-09-22 08:30,22,17.56,17.56,17.5,17.5,39
20111001|2011-09-22 09:00,22,17.51,17.63,17.51,17.52,27
20111001|2011-09-22 09:30,22,17.6,17.96,17.6,17.8,11
20111001|2011-09-22 10:00,22,17.7,17.7,17.69,17.69,3
20111001|2011-09-22 10:30,22,17.65,18.13,17.63,17.97,73
20111001|2011-09-22 11:00,22,17.95,17.99,17.79,17.8,83
20111001|2011-09-22 11:30,22,17.85,17.92,17.85,17.9,20
20111001|2011-09-22 12:00,22,17.9,17.9,17.85,17.85,4
20111001|2011-09-22 12:30,22,17.9,17.91,17.9,17.91,8
20111001|2011-09-22 13:00,22,17.95,17.96,17.9,17.9,6
20111001|2011-09-22 15:30,22,17.95,17.95,17.95,17.95,6
20111001|2011-09-22 20:30,23,17.91,17.91,17.91,17.91,4
20111001|2011-09-22 23:00,23,17.96,17.96,17.96,17.96,1
20111001|2011-09-23 05:00,23,17.96,17.96,17.96,17.96,3
20111001|2011-09-23 07:30,23,18,18.07,18,18.07,11
20111001|2011-09-23 08:00,23,18,18,17.96,17.97,6
20111001|2011-09-23 08:30,23,17.96,18.02,17.96,18.02,9
20111001|2011-09-23 09:00,23,18.02,18.1,18.02,18.1,25
20111001|2011-09-23 09:30,23,18.14,18.14,18.07,18.07,4
20111001|2011-09-23 10:00,23,18.06,18.06,18.06,18.06,11
20111001|2011-09-23 10:30,23,18.06,18.12,17.91,18.04,73
20111001|2011-09-23 11:00,23,18.05,18.05,17.96,18.05,16
20111001|2011-09-23 11:30,23,18.05,18.1,18.05,18.1,6
20111001|2011-09-23 12:00,23,18.11,18.11,18.02,18.05,14
20111001|2011-09-23 12:30,23,18.05,18.05,17.96,17.96,17
20111001|2011-09-23 13:00,23,17.97,18.02,17.97,17.99,24
20111001|2011-09-23 13:30,23,18.02,18.02,18.02,18.02,1
20111001|2011-09-25 17:00,26,18.04,18.04,18.04,18.04,1
20111001|2011-09-25 20:00,26,17.93,17.93,17.93,17.93,1
20111001|2011-09-25 23:30,26,18.04,18.06,18.04,18.06,2
20111001|2011-09-26 04:00,26,18.06,18.06,18.06,18.06,1
20111001|2011-09-26 04:30,26,18.1,18.1,18.1,18.1,1
20111001|2011-09-26 08:30,26,17.96,18,17.95,18,10
20111001|2011-09-26 09:00,26,17.96,17.96,17.95,17.95,15
20111001|2011-09-26 09:30,26,17.89,17.89,17.85,17.88,5
20111001|2011-09-26 10:00,26,17.88,17.93,17.88,17.93,7
20111001|2011-09-26 10:30,26,17.93,17.93,17.7,17.83,51
20111001|2011-09-26 11:00,26,17.75,17.75,17.54,17.63,57
20111001|2011-09-26 11:30,26,17.61,17.63,17.6,17.61,43
20111001|2011-09-26 12:00,26,17.6,17.65,17.6,17.65,19
20111001|2011-09-26 12:30,26,17.63,17.64,17.63,17.64,5
20111001|2011-09-26 13:00,26,17.67,17.67,17.62,17.62,18
20111001|2011-09-26 13:30,26,17.65,17.65,17.65,17.65,1
20111001|2011-09-26 14:00,26,17.69,17.69,17.69,17.69,3
20111001|2011-09-26 14:30,26,17.73,17.73,17.73,17.73,5
20111001|2011-09-26 15:30,26,17.62,17.62,17.62,17.62,2
20111001|2011-09-26 17:00,27,17.65,17.65,17.65,17.65,2
20111001|2011-09-27 05:00,27,17.67,17.67,17.67,17.67,1
20111001|2011-09-27 06:00,27,17.67,17.67,17.67,17.67,11
20111001|2011-09-27 08:00,27,17.7,17.7,17.7,17.7,5
20111001|2011-09-27 09:00,27,17.83,17.83,17.7,17.71,32
20111001|2011-09-27 09:30,27,17.71,17.71,17.67,17.71,28
20111001|2011-09-27 10:00,27,17.71,17.71,17.65,17.65,36
20111001|2011-09-27 10:30,27,17.65,17.65,17.25,17.4,189
20111001|2011-09-27 11:00,27,17.36,17.41,17.36,17.4,31
20111001|2011-09-27 11:30,27,17.4,17.4,17.38,17.38,24
20111001|2011-09-27 12:00,27,17.4,17.41,17.4,17.41,13
20111001|2011-09-27 12:30,27,17.4,17.4,17.39,17.39,38
20111001|2011-09-27 13:00,27,17.42,17.42,17.38,17.42,8
20111001|2011-09-27 13:30,27,17.41,17.41,17.41,17.41,11
20111001|2011-09-27 14:00,27,17.41,17.41,17.41,17.41,2
20111001|2011-09-27 15:00,27,17.41,17.41,17.39,17.39,4
20111001|2011-09-27 15:30,27,17.38,17.38,17.38,17.38,6
20111001|2011-09-27 17:00,28,17.36,17.36,17.31,17.31,4
20111001|2011-09-28 00:00,28,17.32,17.32,17.32,17.32,1
20111001|2011-09-28 07:30,28,17.34,17.34,17.34,17.34,2
20111001|2011-09-28 08:00,28,17.34,17.34,17.34,17.34,12
20111001|2011-09-28 09:00,28,17.31,17.36,17.31,17.36,30
20111001|2011-09-28 09:30,28,17.35,17.35,17.34,17.34,2
20111001|2011-09-28 10:00,28,17.37,17.37,17.15,17.25,110
20111001|2011-09-28 10:30,28,17.23,17.23,17.15,17.22,359
20111001|2011-09-28 11:00,28,17.23,17.31,17.21,17.25,44
20111001|2011-09-28 11:30,28,17.26,17.27,17.26,17.26,4
20111001|2011-09-28 12:00,28,17.26,17.3,17.26,17.28,6
20111001|2011-09-28 12:30,28,17.3,17.34,17.25,17.25,21
20111001|2011-09-28 13:00,28,17.25,17.25,17.21,17.21,20
20111001|2011-09-28 13:30,28,17.21,17.21,17.21,17.21,2
20111001|2011-09-28 14:00,28,17.21,17.21,17.2,17.2,9
20111001|2011-09-28 14:30,28,17.28,17.28,17.28,17.28,4
20111001|2011-09-28 17:00,29,17.28,17.31,17.28,17.31,8
20111001|2011-09-28 18:00,29,17.28,17.28,17.28,17.28,2
20111001|2011-09-28 22:00,29,17.28,17.28,17.28,17.28,1
20111001|2011-09-29 06:30,29,17.28,17.28,17.28,17.28,2
20111001|2011-09-29 08:30,29,17.28,17.28,17.28,17.28,20
20111001|2011-09-29 09:00,29,17.28,17.35,17.28,17.35,6
20111001|2011-09-29 09:30,29,17.35,17.35,17.35,17.35,14
20111001|2011-09-29 10:00,29,17.39,17.4,17.39,17.4,26
20111001|2011-09-29 10:30,29,17.36,17.68,17.35,17.59,83
20111001|2011-09-29 11:00,29,17.6,17.68,17.6,17.6,64
20111001|2011-09-29 11:30,29,17.6,17.63,17.57,17.57,10
20111001|2011-09-29 12:00,29,17.57,17.6,17.57,17.6,4
20111001|2011-09-29 12:30,29,17.63,17.63,17.63,17.63,9
20111001|2011-09-29 13:00,29,17.6,17.64,17.57,17.6,21
20111001|2011-09-29 15:30,29,17.6,17.62,17.6,17.62,8
20111001|2011-09-30 06:30,30,17.58,17.58,17.57,17.57,3
20111001|2011-09-30 07:30,30,17.6,17.63,17.6,17.63,3
20111001|2011-09-30 08:00,30,17.66,17.66,17.66,17.66,1
20111001|2011-09-30 09:00,30,17.62,17.62,17.6,17.6,14
20111001|2011-09-30 09:30,30,17.62,17.62,17.58,17.58,8
20111001|2011-09-30 10:00,30,17.55,17.6,17.47,17.47,10
20111001|2011-09-30 10:30,30,17.45,17.52,17.25,17.52,40
20111001|2011-09-30 11:00,30,17.52,17.55,17.44,17.44,7
20111001|2011-09-30 11:30,30,17.42,17.45,17.4,17.45,10
20111001|2011-09-30 12:00,30,17.4,17.4,17.4,17.4,1
20111001|2011-09-30 12:30,30,17.45,17.46,17.45,17.46,6
20111001|2011-09-30 13:00,30,17.42,17.47,17.4,17.4,7
20111001|2011-09-30 13:30,30,17.4,17.4,17.4,17.4,3
20111001|2011-10-02 19:30,3,17.47,17.47,17.47,17.47,1
20111001|2011-10-03 00:00,3,17.45,17.45,17.45,17.45,1
20111001|2011-10-03 03:00,3,17.43,17.43,17.42,17.42,2
20111001|2011-10-03 05:30,3,17.4,17.5,17.4,17.5,5
20111001|2011-10-03 06:30,3,17.5,17.51,17.5,17.51,2
20111001|2011-10-03 07:30,3,17.44,17.44,17.44,17.44,2
20111001|2011-10-03 08:00,3,17.43,17.43,17.26,17.26,8
20111001|2011-10-03 08:30,3,17.3,17.3,17.29,17.3,48
20111001|2011-10-03 09:00,3,17.3,17.33,17.29,17.33,13
20111001|2011-10-03 09:30,3,17.33,17.33,17.33,17.33,9
20111001|2011-10-03 10:00,3,17.35,17.36,17.35,17.35,11
20111001|2011-10-03 10:30,3,17.35,17.46,17.22,17.46,44
20111001|2011-10-03 11:00,3,17.45,17.45,17.45,17.45,18
20111001|2011-10-03 11:30,3,17.4,17.41,17.4,17.4,9
20111001|2011-10-03 12:00,3,17.35,17.38,17.35,17.38,4
20111001|2011-10-03 12:30,3,17.37,17.4,17.37,17.4,7
20111001|2011-10-03 13:00,3,17.39,17.4,17.39,17.4,4
20111001|2011-10-03 14:30,3,17.43,17.45,17.43,17.45,12
20111001|2011-10-03 15:00,3,17.43,17.46,17.43,17.46,4
20111001|2011-10-03 17:30,4,17.43,17.43,17.43,17.43,1
20111001|2011-10-03 21:00,4,17.42,17.42,17.42,17.42,1
20111001|2011-10-04 01:30,4,17.41,17.41,17.41,17.41,2
20111001|2011-10-04 06:30,4,17.41,17.41,17.39,17.39,2
20111001|2011-10-04 07:00,4,17.35,17.35,17.35,17.35,3
20111001|2011-10-04 08:30,4,17.38,17.38,17.35,17.35,12
20111001|2011-10-04 09:00,4,17.37,17.41,17.37,17.41,53
20111001|2011-10-04 09:30,4,17.39,17.44,17.39,17.44,24
20111001|2011-10-04 10:30,4,17.45,17.68,17.45,17.61,93
20111001|2011-10-04 11:00,4,17.64,17.68,17.61,17.64,25
20111001|2011-10-04 11:30,4,17.67,17.67,17.62,17.62,2
20111001|2011-10-04 12:30,4,17.62,17.62,17.62,17.62,2
20111001|2011-10-04 13:00,4,17.63,17.65,17.63,17.65,7
20111001|2011-10-04 13:30,4,17.65,17.65,17.65,17.65,3
20111001|2011-10-04 17:00,5,17.69,17.69,17.5,17.5,7
20111001|2011-10-04 19:30,5,17.69,17.69,17.69,17.69,2
20111001|2011-10-04 20:30,5,17.74,17.74,17.74,17.74,6
20111001|2011-10-04 22:00,5,17.74,17.8,17.74,17.8,10
20111001|2011-10-05 07:00,5,17.7,17.7,17.7,17.7,3
20111001|2011-10-05 07:30,5,17.7,17.7,17.7,17.7,1
20111001|2011-10-05 08:00,5,17.7,17.7,17.7,17.7,16
20111001|2011-10-05 08:30,5,17.65,17.65,17.65,17.65,1
20111001|2011-10-05 09:00,5,17.65,17.65,17.65,17.65,37
20111001|2011-10-05 09:30,5,17.67,17.7,17.67,17.7,33
20111001|2011-10-05 10:00,5,17.7,17.74,17.7,17.72,6
20111001|2011-10-05 10:30,5,17.71,17.85,17.65,17.85,50
20111001|2011-10-05 11:00,5,17.85,17.89,17.8,17.87,15
20111001|2011-10-05 11:30,5,17.87,17.87,17.87,17.87,3
20111001|2011-10-05 13:00,5,17.82,17.86,17.82,17.86,2
20111001|2011-10-05 14:00,5,17.85,17.85,17.85,17.85,5
20111001|2011-10-05 17:00,6,17.94,17.94,17.94,17.94,1
20111001|2011-10-05 20:30,6,17.81,17.81,17.79,17.79,3
20111001|2011-10-06 00:30,6,17.79,17.79,17.79,17.79,1
20111001|2011-10-06 06:30,6,17.81,17.81,17.79,17.79,7
20111001|2011-10-06 07:30,6,17.78,17.78,17.76,17.77,15
20111001|2011-10-06 08:30,6,17.77,17.77,17.77,17.77,1
20111001|2011-10-06 09:00,6,17.8,17.8,17.8,17.8,2
20111001|2011-10-06 09:30,6,17.79,17.79,17.79,17.79,1
20111001|2011-10-06 10:00,6,17.79,17.79,17.76,17.76,29
20111001|2011-10-06 10:30,6,17.75,17.9,17.75,17.86,137
20111001|2011-10-06 11:00,6,17.9,17.9,17.86,17.86,5
20111001|2011-10-06 11:30,6,17.87,17.91,17.85,17.85,9
20111001|2011-10-06 12:00,6,17.86,17.91,17.86,17.91,36
20111001|2011-10-06 12:30,6,17.91,17.91,17.91,17.91,1
20111001|2011-10-06 13:00,6,17.91,17.94,17.91,17.94,12
20111001|2011-10-06 15:00,6,17.89,17.89,17.89,17.89,1
20111001|2011-10-06 15:30,6,17.89,17.89,17.89,17.89,1
20111001|2011-10-07 06:30,7,17.85,17.85,17.85,17.85,2
20111001|2011-10-07 07:00,7,17.88,17.88,17.88,17.88,1
20111001|2011-10-07 07:30,7,17.95,17.95,17.88,17.92,12
20111001|2011-10-07 08:00,7,17.9,17.9,17.9,17.9,2
20111001|2011-10-07 09:00,7,17.88,17.93,17.88,17.93,7
20111001|2011-10-07 09:30,7,17.91,17.91,17.91,17.91,1
20111001|2011-10-07 10:00,7,17.92,17.93,17.88,17.9,28
20111001|2011-10-07 10:30,7,17.89,18.05,17.88,18.04,71
20111001|2011-10-07 11:00,7,18.05,18.05,18,18.04,16
20111001|2011-10-07 11:30,7,18.04,18.05,18.03,18.05,4
20111001|2011-10-07 12:30,7,18.04,18.04,18.04,18.04,1
20111001|2011-10-07 13:00,7,18.03,18.03,18.03,18.03,4
20111001|2011-10-07 13:30,7,18.03,18.03,18.03,18.03,1
20111001|2011-10-09 22:30,10,18.03,18.05,18.03,18.05,8
20111001|2011-10-09 23:00,10,18.05,18.05,18.05,18.05,2
20111001|2011-10-10 00:00,10,18.01,18.01,18.01,18.01,1
20111001|2011-10-10 05:30,10,18.01,18.01,18.01,18.01,2
20111001|2011-10-10 06:00,10,18,18,18,18,2
20111001|2011-10-10 09:00,10,18.03,18.05,18,18,13
20111001|2011-10-10 09:30,10,18.03,18.03,18.03,18.03,4
20111001|2011-10-10 10:00,10,18.03,18.09,18.03,18.09,6
20111001|2011-10-10 10:30,10,18.05,18.05,17.85,17.89,57
20111001|2011-10-10 11:00,10,17.9,17.94,17.9,17.9,33
20111001|2011-10-10 11:30,10,17.9,17.92,17.89,17.92,9
20111001|2011-10-10 12:00,10,17.91,17.93,17.9,17.91,20
20111001|2011-10-10 12:30,10,17.93,17.93,17.92,17.92,3
20111001|2011-10-10 13:00,10,17.92,17.92,17.92,17.92,1
20111001|2011-10-10 13:30,10,17.92,17.92,17.92,17.92,7
20111001|2011-10-10 20:30,11,17.92,17.92,17.92,17.92,1
20111001|2011-10-11 00:30,11,17.9,17.9,17.9,17.9,2
20111001|2011-10-11 05:30,11,17.92,17.92,17.92,17.92,1
20111001|2011-10-11 07:30,11,17.92,17.92,17.92,17.92,4
20111001|2011-10-11 08:00,11,17.94,17.94,17.94,17.94,1
20111001|2011-10-11 09:30,11,17.97,17.97,17.97,17.97,1
20111001|2011-10-11 10:30,11,17.97,17.98,17.9,17.9,9
20111001|2011-10-11 11:00,11,17.91,17.91,17.91,17.91,1
20111001|2011-10-11 12:30,11,17.92,17.92,17.92,17.92,1
20111001|2011-10-11 13:00,11,17.92,17.92,17.92,17.92,1
20111001|2011-10-11 15:30,11,17.92,17.93,17.92,17.93,15
20111001|2011-10-11 17:30,12,17.92,17.92,17.92,17.92,5
20111001|2011-10-12 01:30,12,17.9,17.9,17.9,17.9,3
20111001|2011-10-12 07:00,12,17.9,17.9,17.9,17.9,7
20111001|2011-10-12 08:00,12,17.9,17.9,17.9,17.9,1
20111001|2011-10-12 09:30,12,17.9,17.9,17.9,17.9,16
20111001|2011-10-12 10:00,12,17.9,17.9,17.9,17.9,39
20111001|2011-10-12 10:30,12,17.9,17.9,17.9,17.9,9
20111001|2011-10-12 12:30,12,17.9,17.9,17.9,17.9,10
20111001|2011-10-12 14:00,12,17.89,17.89,17.89,17.89,2
20111001|2011-10-12 15:30,12,17.89,17.89,17.89,17.89,1
20111001|2011-10-12 17:00,13,17.89,17.89,17.89,17.89,2
20111001|2011-10-13 01:00,13,17.89,17.89,17.89,17.89,1
20111001|2011-10-13 08:00,13,17.86,17.86,17.86,17.86,1
20111001|2011-10-13 09:30,13,17.94,17.94,17.94,17.94,2
20111001|2011-10-13 10:00,13,17.91,17.92,17.91,17.92,3
20111001|2011-10-13 10:30,13,17.89,17.89,17.89,17.89,1
20111001|2011-10-13 11:00,13,17.92,17.92,17.92,17.92,17
20111001|2011-10-13 12:00,13,17.93,17.93,17.91,17.91,5
20111001|2011-10-13 12:30,13,17.94,17.94,17.94,17.94,5
20111001|2011-10-13 13:00,13,17.93,17.93,17.93,17.93,4
20111001|2011-10-13 15:30,13,17.94,17.94,17.94,17.94,3
20111001|2011-10-14 07:30,14,17.95,18,17.95,18,12
20111001|2011-10-14 08:30,14,17.92,17.92,17.92,17.92,6
20111001|2011-10-14 09:00,14,17.95,17.95,17.9,17.94,29
20111001|2011-10-14 10:30,14,17.92,17.92,17.9,17.9,9
20111001|2011-10-14 11:00,14,17.9,17.92,17.9,17.9,3
20111001|2011-10-14 11:30,14,17.91,17.91,17.9,17.9,2
20111001|2011-10-14 12:00,14,17.89,17.89,17.89,17.89,9
20111001|2011-10-14 12:30,14,17.9,17.9,17.9,17.9,6
20111001|2011-10-14 13:00,14,17.92,17.93,17.92,17.93,110
20111001|2011-10-14 13:30,14,17.93,17.93,17.93,17.93,6
20111001|2011-10-17 01:00,17,17.95,17.95,17.95,17.95,3
20111001|2011-10-17 08:30,17,17.93,17.93,17.93,17.93,1
20111001|2011-10-17 09:30,17,17.92,17.92,17.92,17.92,1
20111001|2011-10-17 10:30,17,17.93,17.93,17.93,17.93,5
20111001|2011-10-17 11:30,17,17.93,17.93,17.93,17.93,3
20111001|2011-10-17 12:00,17,17.92,17.92,17.91,17.91,30
20111001|2011-10-17 12:30,17,17.91,17.91,17.9,17.91,12
20111001|2011-10-17 13:00,17,17.91,17.93,17.9,17.9,12
20111001|2011-10-17 13:30,17,17.91,17.91,17.91,17.91,4
20111001|2011-10-17 14:30,17,17.91,17.91,17.91,17.91,3
20111001|2011-10-17 15:30,17,17.9,17.9,17.9,17.9,5
20111001|2011-10-18 08:30,18,17.9,17.92,17.9,17.92,2
20111001|2011-10-18 09:00,18,17.92,17.92,17.92,17.92,27
20111001|2011-10-18 10:00,18,17.94,17.94,17.94,17.94,5
20111001|2011-10-18 10:30,18,17.92,17.93,17.92,17.93,7
20111001|2011-10-18 11:00,18,17.95,17.95,17.95,17.95,1
20111001|2011-10-18 12:00,18,17.93,17.93,17.93,17.93,5
20111001|2011-10-18 12:30,18,17.93,17.93,17.92,17.92,7
20111001|2011-10-19 12:00,19,17.94,17.94,17.94,17.94,9
20111001|2011-10-19 12:30,19,17.92,17.92,17.92,17.92,1
20111001|2011-10-20 08:00,20,17.95,17.95,17.95,17.95,9
20111001|2011-10-20 09:30,20,17.95,17.95,17.95,17.95,4
20111001|2011-10-20 10:30,20,17.93,17.93,17.92,17.92,2
20111001|2011-10-20 11:00,20,17.93,17.93,17.93,17.93,61
20111001|2011-10-20 12:00,20,17.93,17.93,17.93,17.93,1
20111001|2011-10-20 13:00,20,17.94,17.94,17.94,17.94,1
20111001|2011-10-20 14:00,20,17.93,17.93,17.93,17.93,1
20111001|2011-10-20 14:30,20,17.94,17.94,17.94,17.94,1
20111001|2011-10-20 15:30,20,17.94,17.94,17.94,17.94,1
20111001|2011-10-21 07:30,21,17.95,18.03,17.95,18.03,7
20111001|2011-10-21 08:00,21,18.01,18.01,18.01,18.01,2
20111001|2011-10-21 08:30,21,18,18,17.99,17.99,2
20111001|2011-10-21 09:30,21,18,18,18,18,1
20111001|2011-10-21 10:00,21,18.02,18.04,18.02,18.04,22
20111001|2011-10-21 10:30,21,18.02,18.02,18.02,18.02,1
20111001|2011-10-21 11:00,21,18.01,18.01,18.01,18.01,40
20111001|2011-10-21 11:30,21,18,18,17.99,18,9
20111001|2011-10-21 12:00,21,18,18,18,18,34
20111001|2011-10-21 12:30,21,18,18,18,18,33
20111001|2011-10-21 13:00,21,18,18,18,18,48
20111001|2011-10-24 09:00,24,18.02,18.02,18,18,3
20111001|2011-10-24 09:30,24,18,18,18,18,12
20111001|2011-10-24 10:30,24,18.02,18.04,18.02,18.04,20
20111001|2011-10-24 11:30,24,18,18,18,18,7
20111001|2011-10-24 12:30,24,18,18,18,18,2
20111001|2011-10-24 15:00,24,18,18,18,18,1
20111001|2011-10-24 19:00,25,18.02,18.04,18.02,18.04,7
20111001|2011-10-24 19:30,25,18.02,18.02,18.02,18.02,2
20111001|2011-10-24 23:00,25,18.03,18.03,18.03,18.03,1
20111001|2011-10-25 02:00,25,18,18,18,18,1
20111001|2011-10-25 12:30,25,18.03,18.03,18,18,3
20111001|2011-10-26 09:30,26,18,18,18,18,7
20111001|2011-10-26 10:30,26,18.02,18.02,18.02,18.02,1
20111001|2011-10-26 12:00,26,18,18,18,18,1
20111001|2011-10-26 13:30,26,18,18,18,18,3
20111001|2011-10-27 10:30,27,18.02,18.02,18,18.01,5
20111001|2011-10-27 11:00,27,18.02,18.02,18,18,2
20111001|2011-10-28 07:00,28,18.01,18.02,18.01,18.02,6
20111001|2011-10-28 07:30,28,18.05,18.05,18.02,18.02,2
20111001|2011-10-28 10:00,28,18.02,18.02,18.02,18.02,32
20111001|2011-10-28 10:30,28,18.04,18.04,18.02,18.02,7
20111001|2011-10-28 11:30,28,18.02,18.02,18.02,18.02,1
20111001|2011-10-28 12:00,28,18.03,18.03,18.03,18.03,2
20111001|2011-10-28 13:00,28,18.04,18.04,18.04,18.04,21
20111001|2011-10-28 13:30,28,18.04,18.04,18.04,18.04,9
20111101|2010-01-08 09:30,8,15.8,15.8,15.8,15.8,1
20111101|2010-05-17 10:30,17,15.1,15.1,15.1,15.1,1
20111101|2010-06-01 11:00,1,14.9,14.9,14.9,14.9,1
20111101|2010-06-28 11:00,28,14.85,14.85,14.85,14.85,1
20111101|2010-06-29 21:00,30,14.85,14.85,14.85,14.85,1
20111101|2010-07-07 11:00,7,14.84,14.84,14.84,14.84,1
20111101|2010-07-09 09:30,9,14.8,14.8,14.8,14.8,1
20111101|2010-07-09 10:00,9,14.8,14.8,14.8,14.8,1
20111101|2010-07-09 10:30,9,14.8,14.8,14.8,14.8,1
20111101|2010-07-09 11:00,9,14.8,14.8,14.8,14.8,1
20111101|2010-07-12 09:00,12,14.8,14.8,14.8,14.8,3
20111101|2010-07-12 13:00,12,14.77,14.77,14.77,14.77,1
20111101|2010-07-15 12:00,15,14.8,14.8,14.8,14.8,7
20111101|2010-07-20 09:00,20,14.8,14.8,14.8,14.8,6
20111101|2010-07-21 12:30,21,14.85,14.85,14.85,14.85,1
20111101|2010-07-21 13:00,21,14.8,14.8,14.8,14.8,2
20111101|2010-07-30 12:30,30,14.87,14.87,14.87,14.87,2
20111101|2010-08-04 17:00,5,14.8,14.8,14.8,14.8,2
20111101|2010-08-06 13:00,6,14.87,14.87,14.87,14.87,1
20111101|2010-08-11 13:00,11,15,15,15,15,3
20111101|2010-08-12 12:00,12,15,15,15,15,3
20111101|2010-08-12 14:00,12,15,15,15,15,1
20111101|2010-08-13 09:30,13,14.92,14.92,14.92,14.92,2
20111101|2010-08-13 10:00,13,14.95,14.95,14.95,14.95,2
20111101|2010-08-13 12:30,13,14.95,14.95,14.95,14.95,3
20111101|2010-08-16 13:00,16,14.94,14.94,14.94,14.94,3
20111101|2010-08-17 11:30,17,14.95,14.95,14.94,14.94,5
20111101|2010-08-17 14:00,17,14.96,14.96,14.96,14.96,1
20111101|2010-08-18 09:00,18,14.95,14.95,14.95,14.95,1
20111101|2010-08-18 12:30,18,14.95,14.95,14.95,14.95,6
20111101|2010-08-19 08:30,19,14.95,14.95,14.95,14.95,3
20111101|2010-08-19 09:30,19,14.95,14.95,14.95,14.95,4
20111101|2010-08-19 12:30,19,14.94,14.94,14.94,14.94,2
20111101|2010-08-20 08:00,20,15,15,15,15,1
20111101|2010-08-20 11:00,20,14.94,14.94,14.94,14.94,5
20111101|2010-08-20 13:30,20,14.94,14.94,14.94,14.94,1
20111101|2010-08-23 12:30,23,14.94,14.94,14.94,14.94,2
20111101|2010-08-24 07:30,24,14.9,14.9,14.9,14.9,1
20111101|2010-08-24 10:00,24,14.9,14.9,14.9,14.9,1
20111101|2010-08-26 09:30,26,14.84,14.84,14.84,14.84,1
20111101|2010-08-27 12:00,27,14.8,14.8,14.8,14.8,12
20111101|2010-08-27 12:30,27,14.8,14.8,14.8,14.8,1
20111101|2010-08-31 12:00,31,14.74,14.74,14.74,14.74,2
20111101|2010-08-31 13:00,31,14.78,14.78,14.78,14.78,1
20111101|2010-09-01 11:00,1,14.61,14.61,14.61,14.61,1
20111101|2010-09-01 12:30,1,14.53,14.53,14.53,14.53,2
20111101|2010-09-01 14:30,1,14.57,14.57,14.57,14.57,1
20111101|2010-09-02 11:30,2,14.5,14.5,14.5,14.5,5
20111101|2010-09-03 09:00,3,14.5,14.5,14.5,14.5,1
20111101|2010-09-03 11:00,3,14.6,14.6,14.6,14.6,1
20111101|2010-09-03 11:30,3,14.5,14.5,14.5,14.5,2
20111101|2010-09-03 12:00,3,14.5,14.5,14.4,14.4,7
20111101|2010-09-03 13:00,3,14.6,14.6,14.6,14.6,1
20111101|2010-09-03 13:30,3,14.6,14.6,14.6,14.6,1
20111101|2010-09-08 12:00,8,14.52,14.52,14.52,14.52,1
20111101|2010-09-09 12:00,9,14.56,14.56,14.56,14.56,1
20111101|2010-09-09 12:30,9,14.62,14.62,14.62,14.62,3
20111101|2010-09-09 14:00,9,14.62,14.62,14.62,14.62,1
20111101|2010-09-10 13:30,10,14.65,14.65,14.65,14.65,1
20111101|2010-09-12 19:30,13,14.68,14.68,14.68,14.68,2
20111101|2010-09-14 09:30,14,14.72,14.72,14.72,14.72,1
20111101|2010-09-15 10:00,15,14.75,14.75,14.75,14.75,5
20111101|2010-09-15 10:30,15,14.75,14.75,14.75,14.75,4
20111101|2010-09-15 11:30,15,14.7,14.7,14.7,14.7,1
20111101|2010-09-15 12:00,15,14.72,14.72,14.72,14.72,2
20111101|2010-09-15 13:00,15,14.64,14.64,14.64,14.64,1
20111101|2010-09-16 13:00,16,14.7,14.7,14.7,14.7,1
20111101|2010-09-16 15:00,16,14.75,14.75,14.75,14.75,2
20111101|2010-09-17 13:00,17,14.75,14.75,14.75,14.75,1
20111101|2010-09-20 10:00,20,14.64,14.64,14.63,14.63,6
20111101|2010-09-21 14:30,21,14.7,14.7,14.7,14.7,1
20111101|2010-09-23 12:30,23,14.63,14.63,14.63,14.63,1
20111101|2010-09-23 13:00,23,14.69,14.69,14.69,14.69,1
20111101|2010-09-24 12:00,24,14.65,14.7,14.65,14.7,2
20111101|2010-09-26 17:00,27,14.67,14.67,14.67,14.67,2
20111101|2010-09-26 21:30,27,14.7,14.7,14.7,14.7,3
20111101|2010-09-28 09:30,28,14.67,14.67,14.67,14.67,1
20111101|2010-10-01 10:00,1,14.67,14.67,14.67,14.67,5
20111101|2010-10-01 12:30,1,14.67,14.67,14.67,14.67,2
20111101|2010-10-04 14:00,4,14.79,14.8,14.79,14.8,3
20111101|2010-10-05 10:00,5,14.7,14.7,14.7,14.7,4
20111101|2010-10-05 10:30,5,14.8,14.8,14.8,14.8,4
20111101|2010-10-05 13:30,5,14.8,14.8,14.8,14.8,1
20111101|2010-10-06 08:00,6,14.75,14.75,14.75,14.75,1
20111101|2010-10-06 10:00,6,14.8,14.8,14.8,14.8,1
20111101|2010-10-06 11:00,6,14.81,14.81,14.81,14.81,1
20111101|2010-10-06 13:00,6,14.85,14.85,14.85,14.85,1
20111101|2010-10-07 09:00,7,14.81,14.81,14.81,14.81,2
20111101|2010-10-07 10:00,7,14.84,14.84,14.81,14.81,11
20111101|2010-10-07 13:00,7,14.83,14.83,14.83,14.83,2
20111101|2010-10-08 10:00,8,14.9,14.94,14.9,14.94,4
20111101|2010-10-08 10:30,8,15,15,15,15,1
20111101|2010-10-08 11:30,8,15,15,15,15,1
20111101|2010-10-08 12:30,8,15.05,15.05,15.05,15.05,1
20111101|2010-10-08 13:00,8,15.1,15.1,15.1,15.1,5
20111101|2010-10-08 13:30,8,15.1,15.1,15.1,15.1,1
20111101|2010-10-10 17:00,11,15.12,15.12,15.12,15.12,1
20111101|2010-10-10 21:30,11,15.25,15.25,15.25,15.25,1
20111101|2010-10-11 07:00,11,15.2,15.2,15.2,15.2,1
20111101|2010-10-11 10:00,11,15.2,15.2,15.2,15.2,2
20111101|2010-10-11 10:30,11,15.18,15.18,15.18,15.18,1
20111101|2010-10-11 15:00,11,15.2,15.2,15.2,15.2,1
20111101|2010-10-12 09:00,12,15.18,15.18,15.18,15.18,4
20111101|2010-10-12 10:00,12,15.2,15.2,15.2,15.2,2
20111101|2010-10-12 10:30,12,15.18,15.18,15.18,15.18,1
20111101|2010-10-12 12:00,12,15.19,15.19,15.19,15.19,1
20111101|2010-10-13 10:30,13,15.19,15.19,15.19,15.19,1
20111101|2010-10-13 11:00,13,15.19,15.19,15.19,15.19,3
20111101|2010-10-13 13:00,13,15.15,15.15,15.15,15.15,2
20111101|2010-10-13 13:30,13,15.15,15.15,15.15,15.15,1
20111101|2010-10-14 11:00,14,15.15,15.15,15.12,15.12,2
20111101|2010-10-14 12:00,14,15.12,15.12,15.12,15.12,1
20111101|2010-10-15 08:30,15,15.13,15.13,15.13,15.13,1
20111101|2010-10-15 09:00,15,15.2,15.2,15.2,15.2,1
20111101|2010-10-15 12:30,15,15.15,15.15,15.15,15.15,3
20111101|2010-10-18 09:30,18,15.15,15.25,15.15,15.25,2
20111101|2010-10-18 10:00,18,15.15,15.15,15.15,15.15,1
20111101|2010-10-18 10:30,18,15.13,15.13,15.11,15.11,2
20111101|2010-10-18 11:30,18,15.1,15.11,15.1,15.11,3
20111101|2010-10-18 12:30,18,15.1,15.1,15.1,15.1,1
20111101|2010-10-19 08:00,19,15,15,15,15,2
20111101|2010-10-19 09:00,19,15.01,15.01,15.01,15.01,2
20111101|2010-10-19 10:00,19,15.05,15.05,15.05,15.05,2
20111101|2010-10-19 11:30,19,15.05,15.08,15,15.08,4
20111101|2010-10-19 12:30,19,15.08,15.08,15.08,15.08,2
20111101|2010-10-20 09:00,20,15.08,15.08,15.08,15.08,3
20111101|2010-10-20 09:30,20,15.1,15.1,15.1,15.1,1
20111101|2010-10-20 10:30,20,15.08,15.09,15.08,15.09,8
20111101|2010-10-20 11:00,20,15.08,15.08,15.08,15.08,2
20111101|2010-10-20 11:30,20,15.08,15.1,15.08,15.1,7
20111101|2010-10-20 12:00,20,15.14,15.15,15.14,15.15,2
20111101|2010-10-20 13:00,20,15.15,15.15,15.15,15.15,1
20111101|2010-10-20 13:30,20,15.14,15.14,15.14,15.14,1
20111101|2010-10-21 10:00,21,15.15,15.15,15.15,15.15,4
20111101|2010-10-21 12:00,21,15.1,15.15,15.1,15.15,8
20111101|2010-10-21 14:00,21,15.15,15.15,15.15,15.15,1
20111101|2010-10-21 20:00,22,15.2,15.25,15.2,15.25,2
20111101|2010-10-22 09:00,22,15.18,15.18,15.18,15.18,1
20111101|2010-10-22 11:30,22,15.2,15.23,15.2,15.23,2
20111101|2010-10-25 09:30,25,15.2,15.2,15.2,15.2,1
20111101|2010-10-26 11:00,26,15.25,15.3,15.25,15.3,8
20111101|2010-10-26 11:30,26,15.31,15.36,15.31,15.33,16
20111101|2010-10-26 12:00,26,15.5,15.5,15.48,15.48,6
20111101|2010-10-26 12:30,26,15.48,15.48,15.48,15.48,8
20111101|2010-10-26 13:00,26,15.4,15.4,15.4,15.4,1
20111101|2010-10-26 19:30,27,15.5,15.5,15.5,15.5,1
20111101|2010-10-27 08:00,27,15.4,15.4,15.4,15.4,2
20111101|2010-10-27 09:00,27,15.4,15.4,15.4,15.4,1
20111101|2010-10-27 09:30,27,15.4,15.4,15.4,15.4,1
20111101|2010-10-27 10:00,27,15.4,15.42,15.4,15.42,10
20111101|2010-10-27 10:30,27,15.45,15.45,15.45,15.45,1
20111101|2010-10-27 11:00,27,15.55,15.64,15.55,15.64,5
20111101|2010-10-27 11:30,27,15.65,15.65,15.65,15.65,10
20111101|2010-10-27 12:00,27,15.56,15.56,15.52,15.52,2
20111101|2010-10-27 15:00,27,15.52,15.52,15.52,15.52,2
20111101|2010-10-28 12:00,28,15.45,15.45,15.45,15.45,3
20111101|2010-10-29 10:30,29,15.45,15.45,15.45,15.45,1
20111101|2010-10-29 11:30,29,15.45,15.45,15.45,15.45,4
20111101|2010-10-29 12:30,29,15.44,15.44,15.44,15.44,1
20111101|2010-11-02 10:00,2,15.14,15.14,15.14,15.14,1
20111101|2010-11-02 12:30,2,15.25,15.25,15.25,15.25,1
20111101|2010-11-02 13:00,2,15.25,15.28,15.25,15.28,3
20111101|2010-11-02 13:30,2,15.28,15.28,15.28,15.28,1
20111101|2010-11-02 15:30,2,15.3,15.31,15.3,15.31,3
20111101|2010-11-03 08:30,3,15.29,15.34,15.29,15.34,8
20111101|2010-11-03 10:00,3,15.36,15.37,15.36,15.37,2
20111101|2010-11-03 13:00,3,15.35,15.35,15.35,15.35,2
20111101|2010-11-04 11:00,4,15.45,15.45,15.45,15.45,1
20111101|2010-11-04 11:30,4,15.38,15.48,15.38,15.38,3
20111101|2010-11-04 12:00,4,15.38,15.38,15.35,15.35,3
20111101|2010-11-05 11:00,5,15.29,15.29,15.28,15.28,3
20111101|2010-11-05 12:00,5,15.28,15.28,15.28,15.28,2
20111101|2010-11-08 09:30,8,15.33,15.33,15.33,15.33,2
20111101|2010-11-08 10:30,8,15.28,15.28,15.28,15.28,1
20111101|2010-11-08 12:30,8,15.33,15.33,15.33,15.33,4
20111101|2010-11-08 13:00,8,15.33,15.33,15.33,15.33,4
20111101|2010-11-08 15:00,8,15.28,15.28,15.28,15.28,2
20111101|2010-11-09 09:30,9,15.35,15.35,15.35,15.35,1
20111101|2010-11-09 10:00,9,15.35,15.35,15.35,15.35,1
20111101|2010-11-09 10:30,9,15.35,15.35,15.35,15.35,1
20111101|2010-11-10 10:30,10,15.4,15.4,15.4,15.4,1
20111101|2010-11-10 11:00,10,15.4,15.4,15.4,15.4,9
20111101|2010-11-10 11:30,10,15.38,15.38,15.38,15.38,2
20111101|2010-11-10 12:00,10,15.37,15.37,15.37,15.37,1
20111101|2010-11-10 13:30,10,15.45,15.45,15.45,15.45,1
20111101|2010-11-10 14:30,10,15.45,15.45,15.45,15.45,1
20111101|2010-11-11 13:00,11,15.42,15.42,15.42,15.42,1
20111101|2010-11-12 09:00,12,15.42,15.42,15.42,15.42,5
20111101|2010-11-12 11:00,12,15.45,15.45,15.42,15.42,2
20111101|2010-11-12 12:00,12,15.42,15.42,15.42,15.42,1
20111101|2010-11-12 13:00,12,15.42,15.42,15.42,15.42,1
20111101|2010-11-15 11:30,15,15.47,15.47,15.47,15.47,4
20111101|2010-11-15 12:30,15,15.48,15.48,15.48,15.48,1
20111101|2010-11-15 13:00,15,15.47,15.47,15.47,15.47,4
20111101|2010-11-15 14:30,15,15.5,15.5,15.5,15.5,10
20111101|2010-11-16 00:00,16,15.5,15.5,15.5,15.5,1
20111101|2010-11-16 07:00,16,15.5,15.5,15.5,15.5,1
20111101|2010-11-16 09:30,16,15.5,15.5,15.5,15.5,2
20111101|2010-11-16 10:00,16,15.45,15.45,15.45,15.45,1
20111101|2010-11-16 11:30,16,15.49,15.49,15.47,15.47,3
20111101|2010-11-16 13:30,16,15.39,15.39,15.39,15.39,1
20111101|2010-11-16 19:30,17,15.47,15.47,15.47,15.47,1
20111101|2010-11-17 08:30,17,15.42,15.43,15.42,15.43,4
20111101|2010-11-17 09:00,17,15.42,15.43,15.42,15.42,3
20111101|2010-11-17 09:30,17,15.42,15.44,15.42,15.43,5
20111101|2010-11-17 12:00,17,15.43,15.46,15.43,15.46,7
20111101|2010-11-17 12:30,17,15.46,15.47,15.46,15.47,3
20111101|2010-11-17 13:00,17,15.48,15.48,15.48,15.48,1
20111101|2010-11-17 13:30,17,15.48,15.49,15.48,15.49,3
20111101|2010-11-17 14:00,17,15.48,15.48,15.48,15.48,4
20111101|2010-11-18 07:30,18,15.47,15.5,15.47,15.5,30
20111101|2010-11-18 08:30,18,15.5,15.5,15.5,15.5,2
20111101|2010-11-18 09:00,18,15.49,15.5,15.49,15.5,2
20111101|2010-11-18 12:00,18,15.48,15.48,15.48,15.48,1
20111101|2010-11-18 12:30,18,15.45,15.45,15.45,15.45,1
20111101|2010-11-18 13:00,18,15.44,15.44,15.4,15.4,5
20111101|2010-11-18 15:00,18,15.48,15.48,15.48,15.48,1
20111101|2010-11-19 12:30,19,15.42,15.45,15.42,15.45,6
20111101|2010-11-21 22:00,22,15.49,15.49,15.49,15.49,1
20111101|2010-11-22 11:30,22,15.44,15.44,15.44,15.44,1
20111101|2010-11-23 09:00,23,15.44,15.44,15.42,15.42,6
20111101|2010-11-23 09:30,23,15.4,15.42,15.4,15.42,5
20111101|2010-11-23 10:00,23,15.4,15.4,15.4,15.4,6
20111101|2010-11-23 10:30,23,15.41,15.41,15.41,15.41,1
20111101|2010-11-23 11:00,23,15.4,15.44,15.4,15.44,2
20111101|2010-11-23 11:30,23,15.44,15.44,15.44,15.44,2
20111101|2010-11-23 12:00,23,15.44,15.44,15.44,15.44,1
20111101|2010-11-23 12:30,23,15.48,15.48,15.48,15.48,1
20111101|2010-11-23 13:30,23,15.48,15.48,15.48,15.48,1
20111101|2010-11-24 07:00,24,15.48,15.48,15.48,15.48,1
20111101|2010-11-24 10:00,24,15.48,15.5,15.48,15.5,26
20111101|2010-11-24 11:00,24,15.5,15.5,15.5,15.5,1
20111101|2010-11-24 12:00,24,15.45,15.46,15.45,15.46,4
20111101|2010-11-29 09:30,29,15.45,15.45,15.45,15.45,9
20111101|2010-11-29 10:30,29,15.47,15.48,15.47,15.48,6
20111101|2010-11-29 12:00,29,15.45,15.45,15.45,15.45,1
20111101|2010-11-29 12:30,29,15.45,15.45,15.45,15.45,8
20111101|2010-11-29 13:30,29,15.45,15.45,15.45,15.45,2
20111101|2010-11-29 14:30,29,15.46,15.46,15.46,15.46,1
20111101|2010-11-29 17:00,30,15.38,15.38,15.38,15.38,5
20111101|2010-11-30 08:00,30,15.47,15.47,15.47,15.47,1
20111101|2010-11-30 09:00,30,15.48,15.48,15.48,15.48,1
20111101|2010-11-30 10:00,30,15.48,15.48,15.48,15.48,5
20111101|2010-11-30 11:00,30,15.49,15.49,15.48,15.48,4
20111101|2010-11-30 12:00,30,15.48,15.48,15.48,15.48,3
20111101|2010-11-30 12:30,30,15.48,15.48,15.48,15.48,1
20111101|2010-11-30 13:00,30,15.48,15.48,15.48,15.48,4
20111101|2010-11-30 14:00,30,15.5,15.5,15.5,15.5,5
20111101|2010-12-01 09:00,1,15.5,15.5,15.5,15.5,1
20111101|2010-12-01 10:30,1,15.49,15.49,15.49,15.49,4
20111101|2010-12-01 11:00,1,15.49,15.49,15.48,15.48,8
20111101|2010-12-01 13:00,1,15.53,15.53,15.53,15.53,2
20111101|2010-12-02 10:30,2,15.49,15.49,15.49,15.49,2
20111101|2010-12-02 11:00,2,15.5,15.5,15.49,15.49,5
20111101|2010-12-02 12:30,2,15.5,15.5,15.5,15.5,8
20111101|2010-12-03 09:30,3,15.48,15.48,15.48,15.48,2
20111101|2010-12-03 12:30,3,15.5,15.5,15.5,15.5,3
20111101|2010-12-03 13:00,3,15.52,15.52,15.51,15.51,2
20111101|2010-12-06 10:30,6,15.48,15.48,15.48,15.48,4
20111101|2010-12-06 11:00,6,15.48,15.48,15.48,15.48,3
20111101|2010-12-06 11:30,6,15.52,15.52,15.52,15.52,1
20111101|2010-12-06 13:00,6,15.52,15.52,15.52,15.52,1
20111101|2010-12-06 14:00,6,15.52,15.52,15.52,15.52,1
20111101|2010-12-06 15:30,6,15.54,15.54,15.54,15.54,1
20111101|2010-12-07 08:00,7,15.49,15.49,15.49,15.49,1
20111101|2010-12-07 09:00,7,15.54,15.54,15.53,15.53,2
20111101|2010-12-07 09:30,7,15.55,15.55,15.52,15.52,3
20111101|2010-12-07 10:30,7,15.52,15.52,15.52,15.52,1
20111101|2010-12-07 11:00,7,15.52,15.52,15.52,15.52,4
20111101|2010-12-07 12:30,7,15.49,15.49,15.49,15.49,1
20111101|2010-12-07 13:00,7,15.51,15.51,15.51,15.51,1
20111101|2010-12-07 13:30,7,15.49,15.49,15.49,15.49,4
20111101|2010-12-07 20:00,8,15.57,15.57,15.57,15.57,1
20111101|2010-12-08 09:30,8,15.53,15.53,15.53,15.53,1
20111101|2010-12-08 10:00,8,15.51,15.51,15.49,15.49,2
20111101|2010-12-08 10:30,8,15.49,15.49,15.49,15.49,6
20111101|2010-12-08 11:00,8,15.48,15.48,15.48,15.48,7
20111101|2010-12-08 12:30,8,15.48,15.48,15.48,15.48,1
20111101|2010-12-08 13:00,8,15.48,15.48,15.48,15.48,1
20111101|2010-12-08 14:00,8,15.48,15.48,15.48,15.48,2
20111101|2010-12-08 15:00,8,15.47,15.47,15.47,15.47,2
20111101|2010-12-09 07:30,9,15.48,15.48,15.48,15.48,2
20111101|2010-12-09 08:30,9,15.48,15.48,15.48,15.48,1
20111101|2010-12-09 09:00,9,15.5,15.5,15.48,15.48,4
20111101|2010-12-09 09:30,9,15.48,15.48,15.48,15.48,1
20111101|2010-12-09 10:00,9,15.53,15.53,15.53,15.53,1
20111101|2010-12-09 12:30,9,15.53,15.53,15.48,15.48,3
20111101|2010-12-09 13:00,9,15.51,15.51,15.51,15.51,1
20111101|2010-12-09 14:00,9,15.48,15.48,15.48,15.48,1
20111101|2010-12-09 15:30,9,15.5,15.5,15.48,15.48,3
20111101|2010-12-09 17:00,10,15.49,15.49,15.49,15.49,1
20111101|2010-12-10 09:00,10,15.49,15.5,15.49,15.5,6
20111101|2010-12-10 10:00,10,15.48,15.48,15.48,15.48,1
20111101|2010-12-10 10:30,10,15.5,15.5,15.5,15.5,2
20111101|2010-12-10 11:00,10,15.53,15.53,15.53,15.53,2
20111101|2010-12-10 11:30,10,15.54,15.54,15.54,15.54,9
20111101|2010-12-10 12:00,10,15.54,15.54,15.54,15.54,2
20111101|2010-12-13 12:30,13,15.48,15.48,15.48,15.48,6
20111101|2010-12-13 13:00,13,15.49,15.54,15.48,15.48,6
20111101|2010-12-13 14:00,13,15.53,15.53,15.53,15.53,2
20111101|2010-12-13 15:30,13,15.48,15.48,15.48,15.48,1
20111101|2010-12-13 18:00,14,15.54,15.54,15.54,15.54,1
20111101|2010-12-14 10:30,14,15.49,15.49,15.48,15.48,7
20111101|2010-12-14 12:00,14,15.45,15.45,15.45,15.45,5
20111101|2010-12-14 13:00,14,15.48,15.48,15.48,15.48,1
20111101|2010-12-14 14:00,14,15.45,15.45,15.45,15.45,10
20111101|2010-12-14 14:30,14,15.45,15.45,15.45,15.45,2
20111101|2010-12-15 11:00,15,15.45,15.45,15.45,15.45,3
20111101|2010-12-15 11:30,15,15.45,15.45,15.45,15.45,5
20111101|2010-12-15 12:30,15,15.4,15.45,15.4,15.45,6
20111101|2010-12-15 15:30,15,15.5,15.5,15.5,15.5,2
20111101|2010-12-16 10:30,16,15.46,15.46,15.46,15.46,4
20111101|2010-12-16 11:30,16,15.46,15.46,15.46,15.46,3
20111101|2010-12-16 12:00,16,15.48,15.48,15.48,15.48,1
20111101|2010-12-17 09:30,17,15.46,15.46,15.46,15.46,2
20111101|2010-12-17 11:00,17,15.47,15.47,15.47,15.47,2
20111101|2010-12-20 09:30,20,15.49,15.49,15.49,15.49,1
20111101|2010-12-20 11:00,20,15.49,15.5,15.49,15.5,4
20111101|2010-12-20 11:30,20,15.49,15.5,15.49,15.5,2
20111101|2010-12-20 15:00,20,15.54,15.54,15.54,15.54,1
20111101|2010-12-21 11:00,21,15.5,15.5,15.5,15.5,1
20111101|2010-12-21 12:30,21,15.54,15.54,15.54,15.54,1
20111101|2010-12-21 13:00,21,15.54,15.55,15.51,15.51,14
20111101|2010-12-22 09:30,22,15.54,15.55,15.54,15.55,5
20111101|2010-12-22 11:30,22,15.54,15.54,15.54,15.54,4
20111101|2010-12-22 12:00,22,15.54,15.54,15.54,15.54,4
20111101|2010-12-23 08:00,23,15.45,15.45,15.45,15.45,1
20111101|2010-12-23 10:30,23,15.56,15.56,15.56,15.56,1
20111101|2010-12-23 12:00,23,15.55,15.55,15.55,15.55,1
20111101|2010-12-23 15:00,23,15.57,15.57,15.57,15.57,1
20111101|2010-12-27 10:30,27,15.56,15.56,15.56,15.56,1
20111101|2010-12-27 11:00,27,15.55,15.55,15.55,15.55,5
20111101|2010-12-27 14:30,27,15.58,15.58,15.58,15.58,1
20111101|2010-12-28 09:00,28,15.6,15.6,15.6,15.6,4
20111101|2010-12-28 10:00,28,15.58,15.6,15.58,15.6,2
20111101|2010-12-28 10:30,28,15.6,15.6,15.58,15.58,7
20111101|2010-12-28 12:30,28,15.58,15.58,15.58,15.58,1
20111101|2010-12-28 14:30,28,15.58,15.6,15.58,15.6,4
20111101|2010-12-28 20:00,29,15.58,15.58,15.58,15.58,1
20111101|2010-12-29 09:00,29,15.58,15.6,15.58,15.6,2
20111101|2010-12-29 09:30,29,15.6,15.6,15.6,15.6,1
20111101|2010-12-29 10:00,29,15.58,15.58,15.58,15.58,6
20111101|2010-12-29 10:30,29,15.59,15.62,15.59,15.62,5
20111101|2010-12-29 11:00,29,15.65,15.65,15.65,15.65,2
20111101|2010-12-29 11:30,29,15.65,15.65,15.65,15.65,2
20111101|2010-12-29 12:00,29,15.6,15.6,15.6,15.6,2
20111101|2010-12-29 12:30,29,15.58,15.58,15.58,15.58,1
20111101|2010-12-29 13:00,29,15.62,15.62,15.62,15.62,1
20111101|2010-12-29 14:30,29,15.62,15.62,15.62,15.62,2
20111101|2010-12-30 10:30,30,15.62,15.66,15.62,15.66,10
20111101|2010-12-30 12:30,30,15.66,15.66,15.66,15.66,1
20111101|2010-12-30 13:00,30,15.66,15.66,15.66,15.66,5
20111101|2010-12-31 10:00,31,15.66,15.66,15.66,15.66,1
20111101|2010-12-31 10:30,31,15.66,15.66,15.62,15.62,15
20111101|2010-12-31 11:00,31,15.62,15.62,15.62,15.62,2
20111101|2010-12-31 12:00,31,15.68,15.68,15.68,15.68,1
20111101|2011-01-03 09:30,3,15.65,15.65,15.65,15.65,2
20111101|2011-01-03 10:00,3,15.7,15.7,15.7,15.7,3
20111101|2011-01-03 11:30,3,15.7,15.7,15.7,15.7,1
20111101|2011-01-03 13:00,3,15.73,15.73,15.73,15.73,1
20111101|2011-01-03 13:30,3,15.71,15.71,15.71,15.71,1
20111101|2011-01-04 09:30,4,15.7,15.7,15.69,15.7,7
20111101|2011-01-04 10:30,4,15.69,15.69,15.69,15.69,3
20111101|2011-01-04 11:30,4,15.7,15.7,15.7,15.7,1
20111101|2011-01-04 12:30,4,15.71,15.71,15.71,15.71,1
20111101|2011-01-04 14:00,4,15.74,15.74,15.74,15.74,1
20111101|2011-01-04 14:30,4,15.74,15.74,15.74,15.74,1
20111101|2011-01-04 15:30,4,15.69,15.69,15.69,15.69,1
20111101|2011-01-05 09:30,5,15.71,15.71,15.71,15.71,1
20111101|2011-01-05 10:00,5,15.72,15.73,15.72,15.73,4
20111101|2011-01-05 10:30,5,15.73,15.73,15.73,15.73,1
20111101|2011-01-05 12:00,5,15.75,15.75,15.75,15.75,3
20111101|2011-01-05 12:30,5,15.75,15.75,15.75,15.75,3
20111101|2011-01-05 14:00,5,15.78,15.81,15.78,15.81,12
20111101|2011-01-05 14:30,5,15.81,15.81,15.81,15.81,8
20111101|2011-01-05 15:30,5,15.82,15.82,15.82,15.82,1
20111101|2011-01-05 17:00,6,15.81,15.81,15.81,15.81,5
20111101|2011-01-06 08:00,6,15.8,15.8,15.8,15.8,1
20111101|2011-01-06 09:00,6,15.83,15.84,15.83,15.84,2
20111101|2011-01-06 09:30,6,15.81,15.81,15.81,15.81,3
20111101|2011-01-06 10:00,6,15.81,15.81,15.81,15.81,2
20111101|2011-01-06 10:30,6,15.85,16,15.85,15.97,20
20111101|2011-01-06 11:00,6,15.95,15.95,15.95,15.95,8
20111101|2011-01-06 11:30,6,15.95,15.95,15.87,15.87,4
20111101|2011-01-06 12:00,6,15.91,15.91,15.85,15.9,5
20111101|2011-01-06 12:30,6,15.88,15.88,15.88,15.88,1
20111101|2011-01-06 13:00,6,15.9,15.94,15.9,15.94,2
20111101|2011-01-06 14:00,6,15.93,15.93,15.93,15.93,2
20111101|2011-01-07 09:30,7,15.83,15.83,15.8,15.8,6
20111101|2011-01-07 10:00,7,15.83,15.83,15.83,15.83,2
20111101|2011-01-07 10:30,7,15.8,15.88,15.76,15.88,5
20111101|2011-01-07 11:00,7,15.88,15.88,15.88,15.88,3
20111101|2011-01-07 11:30,7,15.92,15.92,15.92,15.92,1
20111101|2011-01-07 13:30,7,15.78,15.8,15.78,15.8,2
20111101|2011-01-10 09:00,10,15.88,15.88,15.88,15.88,2
20111101|2011-01-10 09:30,10,15.88,15.88,15.88,15.88,1
20111101|2011-01-10 10:00,10,15.85,15.88,15.85,15.88,3
20111101|2011-01-10 10:30,10,15.8,15.85,15.8,15.85,3
20111101|2011-01-10 11:00,10,15.83,15.83,15.83,15.83,1
20111101|2011-01-10 11:30,10,15.81,15.82,15.8,15.8,5
20111101|2011-01-10 12:00,10,15.76,15.76,15.76,15.76,1
20111101|2011-01-10 12:30,10,15.76,15.76,15.76,15.76,2
20111101|2011-01-10 13:00,10,15.8,15.8,15.8,15.8,1
20111101|2011-01-10 21:00,11,15.75,15.75,15.75,15.75,5
20111101|2011-01-10 22:00,11,15.7,15.7,15.7,15.7,1
20111101|2011-01-11 07:00,11,15.67,15.67,15.58,15.58,7
20111101|2011-01-11 09:00,11,15.7,15.7,15.7,15.7,5
20111101|2011-01-11 10:00,11,15.7,15.7,15.7,15.7,2
20111101|2011-01-11 10:30,11,15.65,15.78,15.65,15.78,8
20111101|2011-01-11 11:30,11,15.69,15.69,15.69,15.69,3
20111101|2011-01-11 12:00,11,15.69,15.7,15.69,15.7,5
20111101|2011-01-11 12:30,11,15.7,15.74,15.69,15.74,17
20111101|2011-01-11 13:00,11,15.74,15.79,15.74,15.79,10
20111101|2011-01-11 14:30,11,15.75,15.75,15.75,15.75,7
20111101|2011-01-11 15:30,11,15.74,15.75,15.74,15.75,11
20111101|2011-01-12 07:30,12,15.8,15.82,15.8,15.82,8
20111101|2011-01-12 08:00,12,15.84,15.84,15.84,15.84,1
20111101|2011-01-12 08:30,12,15.84,15.84,15.84,15.84,3
20111101|2011-01-12 10:00,12,15.8,15.83,15.8,15.83,3
20111101|2011-01-12 12:30,12,15.8,15.8,15.8,15.8,1
20111101|2011-01-12 13:00,12,15.8,15.8,15.8,15.8,1
20111101|2011-01-12 13:30,12,15.79,15.79,15.79,15.79,2
20111101|2011-01-13 09:30,13,15.85,15.85,15.85,15.85,4
20111101|2011-01-13 17:00,14,15.87,15.87,15.87,15.87,1
20111101|2011-01-14 09:00,14,15.9,15.9,15.9,15.9,3
20111101|2011-01-14 09:30,14,15.95,15.97,15.95,15.97,7
20111101|2011-01-14 10:00,14,15.96,15.96,15.96,15.96,4
20111101|2011-01-14 10:30,14,15.98,15.98,15.96,15.96,6
20111101|2011-01-14 11:00,14,15.93,15.93,15.93,15.93,1
20111101|2011-01-14 11:30,14,15.91,15.91,15.91,15.91,1
20111101|2011-01-14 12:00,14,15.93,16.05,15.93,16.02,33
20111101|2011-01-14 13:00,14,16.07,16.1,16.05,16.05,51
20111101|2011-01-18 07:30,18,16.1,16.1,16.1,16.1,5
20111101|2011-01-18 08:00,18,16.1,16.1,16.1,16.1,4
20111101|2011-01-18 09:00,18,16.1,16.1,16.1,16.1,2
20111101|2011-01-18 09:30,18,16.17,16.18,16.17,16.18,5
20111101|2011-01-18 10:30,18,16.13,16.16,16.13,16.16,3
20111101|2011-01-18 11:00,18,16.14,16.14,16.14,16.14,2
20111101|2011-01-18 11:30,18,16.14,16.17,16.14,16.17,7
20111101|2011-01-18 12:30,18,16.1,16.11,16.1,16.1,3
20111101|2011-01-18 14:30,18,16.1,16.1,16.1,16.1,1
20111101|2011-01-18 19:00,19,16.14,16.14,16.14,16.14,2
20111101|2011-01-19 09:00,19,16.2,16.2,16.2,16.2,1
20111101|2011-01-19 09:30,19,16.14,16.14,16.14,16.14,6
20111101|2011-01-19 10:00,19,16.14,16.14,16.14,16.14,2
20111101|2011-01-19 11:00,19,16.15,16.15,16.15,16.15,2
20111101|2011-01-19 12:00,19,16.2,16.2,16.2,16.2,2
20111101|2011-01-19 12:30,19,16.19,16.22,16.19,16.2,10
20111101|2011-01-19 14:00,19,16.18,16.18,16.18,16.18,1
20111101|2011-01-20 08:30,20,16.12,16.12,16.12,16.12,2
20111101|2011-01-20 09:30,20,16.12,16.12,16.12,16.12,2
20111101|2011-01-20 10:00,20,16.13,16.15,16.13,16.15,6
20111101|2011-01-20 10:30,20,16.17,16.17,16.15,16.15,3
20111101|2011-01-20 11:00,20,16.15,16.15,16.12,16.12,2
20111101|2011-01-20 11:30,20,16.12,16.12,16.12,16.12,2
20111101|2011-01-20 12:00,20,16.15,16.15,16.15,16.15,1
20111101|2011-01-20 12:30,20,16.13,16.13,16.13,16.13,1
20111101|2011-01-20 13:00,20,16.2,16.2,16.2,16.2,1
20111101|2011-01-20 15:30,20,16.2,16.2,16.2,16.2,1
20111101|2011-01-20 17:30,21,16.25,16.25,16.25,16.25,3
20111101|2011-01-20 18:00,21,16.25,16.29,16.25,16.29,8
20111101|2011-01-21 08:30,21,16.2,16.2,16.2,16.2,4
20111101|2011-01-21 09:00,21,16.21,16.28,16.21,16.25,3
20111101|2011-01-21 09:30,21,16.3,16.32,16.3,16.32,7
20111101|2011-01-21 10:00,21,16.35,16.37,16.35,16.35,7
20111101|2011-01-21 10:30,21,16.35,16.37,16.35,16.37,3
20111101|2011-01-21 11:00,21,16.38,16.38,16.38,16.38,1
20111101|2011-01-21 11:30,21,16.5,16.73,16.5,16.7,13
20111101|2011-01-21 12:00,21,16.7,16.7,16.7,16.7,2
20111101|2011-01-21 12:30,21,16.38,16.45,16.38,16.4,5
20111101|2011-01-21 13:30,21,16.48,16.5,16.48,16.5,6
20111101|2011-01-24 09:00,24,16.34,16.34,16.33,16.33,3
20111101|2011-01-24 09:30,24,16.33,16.38,16.33,16.38,7
20111101|2011-01-24 10:00,24,16.38,16.4,16.33,16.38,21
20111101|2011-01-24 10:30,24,16.4,16.4,16.33,16.33,6
20111101|2011-01-24 11:00,24,16.42,16.5,16.42,16.5,2
20111101|2011-01-24 11:30,24,16.44,16.44,16.38,16.38,2
20111101|2011-01-24 12:00,24,16.41,16.56,16.41,16.56,28
20111101|2011-01-24 13:00,24,16.5,16.51,16.5,16.5,12
20111101|2011-01-24 13:30,24,16.61,16.76,16.61,16.74,39
20111101|2011-01-24 14:00,24,16.7,16.7,16.7,16.7,1
20111101|2011-01-24 14:30,24,16.68,16.7,16.68,16.7,3
20111101|2011-01-24 15:30,24,16.65,16.65,16.65,16.65,1
20111101|2011-01-25 08:30,25,16.52,16.52,16.52,16.52,2
20111101|2011-01-25 10:00,25,16.52,16.65,16.52,16.65,11
20111101|2011-01-25 10:30,25,16.57,16.63,16.57,16.57,5
20111101|2011-01-25 11:00,25,16.52,16.52,16.52,16.52,4
20111101|2011-01-25 11:30,25,16.52,16.52,16.52,16.52,1
20111101|2011-01-25 12:30,25,16.52,16.52,16.52,16.52,4
20111101|2011-01-25 13:00,25,16.52,16.52,16.52,16.52,16
20111101|2011-01-25 13:30,25,16.53,16.53,16.52,16.52,5
20111101|2011-01-25 14:00,25,16.51,16.51,16.51,16.51,4
20111101|2011-01-25 15:00,25,16.51,16.51,16.51,16.51,2
20111101|2011-01-26 08:00,26,16.55,16.55,16.55,16.55,8
20111101|2011-01-26 08:30,26,16.54,16.54,16.53,16.53,3
20111101|2011-01-26 09:30,26,16.55,16.55,16.53,16.53,6
20111101|2011-01-26 10:00,26,16.53,16.53,16.53,16.53,5
20111101|2011-01-26 11:30,26,16.55,16.55,16.55,16.55,1
20111101|2011-01-26 12:00,26,16.56,16.56,16.56,16.56,1
20111101|2011-01-26 12:30,26,16.56,16.56,16.56,16.56,2
20111101|2011-01-26 13:00,26,16.55,16.56,16.55,16.56,4
20111101|2011-01-26 14:30,26,16.55,16.55,16.55,16.55,1
20111101|2011-01-27 08:00,27,16.55,16.55,16.55,16.55,20
20111101|2011-01-27 09:00,27,16.55,16.56,16.55,16.56,5
20111101|2011-01-27 09:30,27,16.55,16.55,16.55,16.55,4
20111101|2011-01-27 10:00,27,16.55,16.55,16.51,16.51,3
20111101|2011-01-27 10:30,27,16.51,16.51,16.51,16.51,1
20111101|2011-01-27 11:30,27,16.51,16.51,16.5,16.5,25
20111101|2011-01-27 12:30,27,16.36,16.46,16.36,16.46,3
20111101|2011-01-27 19:00,28,16.5,16.5,16.5,16.5,1
20111101|2011-01-28 07:00,28,16.42,16.42,16.42,16.42,2
20111101|2011-01-28 07:30,28,16.42,16.42,16.41,16.41,2
20111101|2011-01-28 09:00,28,16.41,16.41,16.41,16.41,1
20111101|2011-01-28 09:30,28,16.38,16.38,16.38,16.38,1
20111101|2011-01-28 10:00,28,16.37,16.37,16.37,16.37,2
20111101|2011-01-28 10:30,28,16.35,16.4,16.35,16.4,7
20111101|2011-01-28 12:00,28,16.33,16.33,16.33,16.33,1
20111101|2011-01-28 13:00,28,16.26,16.26,16.25,16.25,7
20111101|2011-01-28 13:30,28,16.25,16.25,16.25,16.25,8
20111101|2011-01-31 07:00,31,16.28,16.28,16.28,16.28,1
20111101|2011-01-31 08:00,31,16.28,16.28,16.28,16.28,1
20111101|2011-01-31 09:00,31,16.3,16.3,16.3,16.3,2
20111101|2011-01-31 09:30,31,16.33,16.33,16.3,16.3,9
20111101|2011-01-31 10:30,31,16.3,16.3,16.3,16.3,3
20111101|2011-01-31 11:00,31,16.3,16.3,16.3,16.3,10
20111101|2011-01-31 11:30,31,16.3,16.4,16.3,16.4,4
20111101|2011-01-31 12:00,31,16.4,16.45,16.4,16.45,4
20111101|2011-01-31 12:30,31,16.4,16.4,16.4,16.4,2
20111101|2011-01-31 13:00,31,16.46,16.46,16.46,16.46,1
20111101|2011-01-31 13:30,31,16.46,16.46,16.46,16.46,2
20111101|2011-02-01 08:30,1,16.45,16.46,16.45,16.46,7
20111101|2011-02-01 09:30,1,16.45,16.45,16.44,16.44,6
20111101|2011-02-01 10:00,1,16.44,16.48,16.44,16.48,9
20111101|2011-02-01 10:30,1,16.51,16.51,16.46,16.46,44
20111101|2011-02-01 11:00,1,16.46,16.46,16.33,16.33,3
20111101|2011-02-01 12:00,1,16.4,16.4,16.35,16.35,5
20111101|2011-02-01 12:30,1,16.46,16.46,16.31,16.37,6
20111101|2011-02-01 13:00,1,16.45,16.45,16.45,16.45,1
20111101|2011-02-01 13:30,1,16.27,16.32,16.27,16.32,3
20111101|2011-02-01 14:00,1,16.34,16.34,16.34,16.34,1
20111101|2011-02-01 14:30,1,16.44,16.44,16.44,16.44,1
20111101|2011-02-02 08:00,2,16.37,16.37,16.37,16.37,1
20111101|2011-02-02 09:00,2,16.36,16.36,16.36,16.36,2
20111101|2011-02-02 09:30,2,16.36,16.36,16.36,16.36,1
20111101|2011-02-02 10:00,2,16.32,16.32,16.32,16.32,1
20111101|2011-02-02 10:30,2,16.3,16.3,16.3,16.3,4
20111101|2011-02-02 11:30,2,16.3,16.3,16.3,16.3,1
20111101|2011-02-02 12:30,2,16.3,16.3,16.3,16.3,2
20111101|2011-02-02 15:30,2,16.3,16.3,16.3,16.3,1
20111101|2011-02-03 10:00,3,16.22,16.22,16.22,16.22,2
20111101|2011-02-03 10:30,3,16.3,16.34,16.3,16.34,10
20111101|2011-02-03 11:00,3,16.33,16.33,16.33,16.33,1
20111101|2011-02-03 11:30,3,16.21,16.26,16.21,16.26,2
20111101|2011-02-03 12:30,3,16.33,16.33,16.33,16.33,1
20111101|2011-02-03 19:00,4,16.3,16.3,16.3,16.3,1
20111101|2011-02-04 08:30,4,16.25,16.25,16.25,16.25,1
20111101|2011-02-04 09:00,4,16.25,16.25,16.25,16.25,1
20111101|2011-02-04 10:30,4,16.27,16.29,16.27,16.29,2
20111101|2011-02-04 12:30,4,16.28,16.31,16.28,16.31,7
20111101|2011-02-04 13:30,4,16.3,16.3,16.26,16.26,4
20111101|2011-02-07 09:30,7,16.31,16.31,16.31,16.31,1
20111101|2011-02-07 10:00,7,16.3,16.3,16.28,16.28,2
20111101|2011-02-07 10:30,7,16.28,16.28,16.28,16.28,2
20111101|2011-02-07 12:00,7,16.24,16.25,16.2,16.25,5
20111101|2011-02-07 12:30,7,16.23,16.25,16.23,16.25,6
20111101|2011-02-07 13:00,7,16.24,16.24,16.24,16.24,10
20111101|2011-02-07 14:00,7,16.25,16.25,16.25,16.25,1
20111101|2011-02-07 14:30,7,16.24,16.24,16.24,16.24,1
20111101|2011-02-07 15:00,7,16.25,16.25,16.25,16.25,1
20111101|2011-02-08 09:00,8,16.3,16.3,16.3,16.3,1
20111101|2011-02-08 09:30,8,16.25,16.25,16.25,16.25,1
20111101|2011-02-08 10:00,8,16.24,16.24,16.24,16.24,6
20111101|2011-02-08 11:30,8,16.25,16.29,16.25,16.29,8
20111101|2011-02-08 13:00,8,16.23,16.26,16.23,16.26,2
20111101|2011-02-08 17:30,9,16.23,16.23,16.23,16.23,3
20111101|2011-02-08 19:00,9,16.23,16.23,16.23,16.23,2
20111101|2011-02-08 20:30,9,16.25,16.25,16.25,16.25,1
20111101|2011-02-09 08:00,9,16.31,16.31,16.31,16.31,1
20111101|2011-02-09 08:30,9,16.35,16.36,16.35,16.36,5
20111101|2011-02-09 09:30,9,16.36,16.36,16.36,16.36,1
20111101|2011-02-09 10:00,9,16.3,16.3,16.28,16.28,5
20111101|2011-02-09 10:30,9,16.27,16.3,16.27,16.3,7
20111101|2011-02-09 11:00,9,16.3,16.3,16.3,16.3,3
20111101|2011-02-09 11:30,9,16.3,16.3,16.3,16.3,2
20111101|2011-02-09 12:00,9,16.3,16.3,16.27,16.27,5
20111101|2011-02-09 12:30,9,16.27,16.27,16.27,16.27,1
20111101|2011-02-09 13:00,9,16.29,16.3,16.29,16.3,2
20111101|2011-02-10 10:00,10,16.3,16.3,16.3,16.3,2
20111101|2011-02-10 10:30,10,16.25,16.25,16.25,16.25,1
20111101|2011-02-10 11:00,10,16.3,16.35,16.29,16.35,5
20111101|2011-02-10 13:00,10,16.25,16.25,16.25,16.25,1
20111101|2011-02-10 15:00,10,16.31,16.31,16.31,16.31,1
20111101|2011-02-10 15:30,10,16.31,16.31,16.31,16.31,1
20111101|2011-02-10 17:00,11,16.29,16.29,16.29,16.29,1
20111101|2011-02-11 07:30,11,16.34,16.36,16.34,16.36,14
20111101|2011-02-11 08:30,11,16.36,16.4,16.36,16.4,12
20111101|2011-02-11 09:00,11,16.4,16.4,16.4,16.4,6
20111101|2011-02-11 09:30,11,16.35,16.36,16.35,16.35,4
20111101|2011-02-11 10:00,11,16.35,16.45,16.35,16.45,20
20111101|2011-02-11 10:30,11,16.42,16.5,16.41,16.43,13
20111101|2011-02-11 11:00,11,16.4,16.4,16.38,16.38,2
20111101|2011-02-11 12:00,11,16.35,16.35,16.35,16.35,1
20111101|2011-02-11 12:30,11,16.37,16.37,16.37,16.37,1
20111101|2011-02-11 13:00,11,16.42,16.42,16.42,16.42,1
20111101|2011-02-14 08:30,14,16.48,16.48,16.48,16.48,1
20111101|2011-02-14 09:00,14,16.5,16.55,16.5,16.55,12
20111101|2011-02-14 09:30,14,16.52,16.55,16.52,16.55,17
20111101|2011-02-14 10:00,14,16.55,16.55,16.52,16.52,10
20111101|2011-02-14 10:30,14,16.54,16.54,16.54,16.54,7
20111101|2011-02-14 11:00,14,16.55,16.6,16.54,16.55,9
20111101|2011-02-14 12:00,14,16.6,16.6,16.6,16.6,1
20111101|2011-02-14 12:30,14,16.64,16.64,16.64,16.64,1
20111101|2011-02-14 13:00,14,16.64,16.68,16.64,16.68,4
20111101|2011-02-14 14:30,14,16.61,16.61,16.61,16.61,1
20111101|2011-02-14 15:30,14,16.61,16.61,16.61,16.61,4
20111101|2011-02-15 08:30,15,16.59,16.59,16.59,16.59,1
20111101|2011-02-15 09:30,15,16.6,16.6,16.6,16.6,1
20111101|2011-02-15 10:00,15,16.63,16.65,16.63,16.65,5
20111101|2011-02-15 10:30,15,16.65,16.65,16.65,16.65,5
20111101|2011-02-15 11:00,15,16.66,16.66,16.66,16.66,4
20111101|2011-02-15 11:30,15,16.65,16.65,16.65,16.65,5
20111101|2011-02-15 12:30,15,16.65,16.65,16.62,16.62,6
20111101|2011-02-15 13:00,15,16.64,16.64,16.62,16.62,2
20111101|2011-02-15 13:30,15,16.6,16.6,16.6,16.6,1
20111101|2011-02-15 15:30,15,16.61,16.61,16.61,16.61,3
20111101|2011-02-16 02:30,16,16.61,16.61,16.61,16.61,1
20111101|2011-02-16 08:30,16,16.62,16.62,16.62,16.62,5
20111101|2011-02-16 09:00,16,16.65,16.65,16.65,16.65,1
20111101|2011-02-16 09:30,16,16.69,16.74,16.68,16.74,11
20111101|2011-02-16 10:00,16,16.74,16.8,16.74,16.8,11
20111101|2011-02-16 10:30,16,16.8,16.8,16.8,16.8,4
20111101|2011-02-16 11:00,16,16.7,16.7,16.7,16.7,1
20111101|2011-02-16 11:30,16,16.75,16.75,16.75,16.75,1
20111101|2011-02-16 12:30,16,16.7,16.7,16.7,16.7,1
20111101|2011-02-16 13:00,16,16.75,16.79,16.7,16.7,3
20111101|2011-02-16 15:30,16,16.75,16.75,16.75,16.75,1
20111101|2011-02-17 08:00,17,16.75,16.75,16.72,16.72,10
20111101|2011-02-17 09:00,17,16.7,16.71,16.7,16.71,2
20111101|2011-02-17 09:30,17,16.72,16.72,16.72,16.72,3
20111101|2011-02-17 10:00,17,16.71,16.71,16.67,16.67,4
20111101|2011-02-17 10:30,17,16.67,16.7,16.67,16.7,3
20111101|2011-02-17 11:30,17,16.7,16.78,16.7,16.78,5
20111101|2011-02-17 13:00,17,16.72,16.72,16.72,16.72,5
20111101|2011-02-17 14:00,17,16.62,16.62,16.6,16.6,3
20111101|2011-02-18 09:00,18,16.64,16.64,16.64,16.64,2
20111101|2011-02-18 09:30,18,16.59,16.6,16.56,16.56,4
20111101|2011-02-18 10:00,18,16.56,16.56,16.56,16.56,2
20111101|2011-02-18 11:00,18,16.5,16.5,16.5,16.5,1
20111101|2011-02-18 12:30,18,16.57,16.57,16.57,16.57,1
20111101|2011-02-18 13:00,18,16.54,16.54,16.54,16.54,1
20111101|2011-02-21 21:30,22,16.59,16.59,16.59,16.59,1
20111101|2011-02-22 08:30,22,16.59,16.59,16.59,16.59,5
20111101|2011-02-22 09:30,22,16.57,16.57,16.57,16.57,51
20111101|2011-02-22 10:00,22,16.57,16.59,16.57,16.57,13
20111101|2011-02-22 10:30,22,16.57,16.62,16.57,16.62,21
20111101|2011-02-22 11:00,22,16.64,16.64,16.64,16.64,2
20111101|2011-02-22 11:30,22,16.51,16.51,16.51,16.51,1
20111101|2011-02-22 12:00,22,16.61,16.61,16.57,16.57,4
20111101|2011-02-22 12:30,22,16.57,16.57,16.57,16.57,2
20111101|2011-02-22 13:00,22,16.64,16.65,16.61,16.65,15
20111101|2011-02-22 14:00,22,16.65,16.65,16.65,16.65,2
20111101|2011-02-22 14:30,22,16.63,16.63,16.63,16.63,7
20111101|2011-02-22 15:00,22,16.63,16.63,16.63,16.63,2
20111101|2011-02-23 10:00,23,16.67,16.67,16.67,16.67,8
20111101|2011-02-23 10:30,23,16.7,16.72,16.64,16.64,7
20111101|2011-02-23 11:00,23,16.64,16.64,16.63,16.64,16
20111101|2011-02-23 11:30,23,16.64,16.64,16.63,16.63,14
20111101|2011-02-23 12:00,23,16.65,16.65,16.65,16.65,2
20111101|2011-02-23 12:30,23,16.64,16.65,16.64,16.65,8
20111101|2011-02-23 13:00,23,16.67,16.67,16.63,16.63,11
20111101|2011-02-24 09:00,24,16.62,16.62,16.6,16.6,4
20111101|2011-02-24 09:30,24,16.63,16.63,16.63,16.63,1
20111101|2011-02-24 10:00,24,16.63,16.63,16.59,16.59,17
20111101|2011-02-24 10:30,24,16.6,16.63,16.6,16.63,4
20111101|2011-02-24 11:00,24,16.64,16.64,16.64,16.64,1
20111101|2011-02-24 11:30,24,16.63,16.63,16.63,16.63,5
20111101|2011-02-24 13:00,24,16.6,16.6,16.57,16.57,4
20111101|2011-02-24 13:30,24,16.57,16.57,16.57,16.57,2
20111101|2011-02-24 15:00,24,16.57,16.57,16.57,16.57,2
20111101|2011-02-25 09:00,25,16.6,16.87,16.6,16.63,22
20111101|2011-02-25 09:30,25,16.65,16.65,16.6,16.6,7
20111101|2011-02-25 10:00,25,16.64,16.64,16.64,16.64,1
20111101|2011-02-25 10:30,25,16.65,16.65,16.52,16.65,11
20111101|2011-02-25 11:00,25,16.6,16.69,16.6,16.69,9
20111101|2011-02-25 11:30,25,16.73,16.85,16.73,16.85,2
20111101|2011-02-28 07:30,28,16.79,16.79,16.79,16.79,4
20111101|2011-02-28 09:30,28,16.79,16.8,16.79,16.8,7
20111101|2011-02-28 15:00,28,16.75,16.75,16.75,16.75,1
20111101|2011-03-01 10:30,1,16.79,16.79,16.79,16.79,1
20111101|2011-03-01 11:00,1,16.82,16.82,16.82,16.82,1
20111101|2011-03-01 11:30,1,16.87,16.87,16.87,16.87,1
20111101|2011-03-01 12:30,1,16.82,16.82,16.82,16.82,2
20111101|2011-03-01 13:00,1,16.78,16.83,16.78,16.83,3
20111101|2011-03-01 15:30,1,16.81,16.81,16.81,16.81,8
20111101|2011-03-02 09:30,2,16.8,16.8,16.8,16.8,1
20111101|2011-03-02 10:00,2,16.75,16.75,16.75,16.75,2
20111101|2011-03-02 11:30,2,16.75,16.75,16.7,16.7,23
20111101|2011-03-02 12:30,2,16.68,16.68,16.68,16.68,1
20111101|2011-03-03 08:30,3,16.7,16.7,16.7,16.7,3
20111101|2011-03-03 09:00,3,16.65,16.65,16.65,16.65,1
20111101|2011-03-03 09:30,3,16.68,16.7,16.68,16.7,4
20111101|2011-03-03 10:00,3,16.7,16.7,16.7,16.7,1
20111101|2011-03-03 12:00,3,16.7,16.79,16.7,16.79,4
20111101|2011-03-03 12:30,3,16.78,16.78,16.78,16.78,4
20111101|2011-03-03 13:00,3,16.78,16.78,16.78,16.78,2
20111101|2011-03-04 09:00,4,16.8,16.8,16.8,16.8,2
20111101|2011-03-04 09:30,4,16.78,16.78,16.78,16.78,1
20111101|2011-03-04 13:00,4,16.7,16.75,16.7,16.75,4
20111101|2011-03-04 13:30,4,16.75,16.75,16.75,16.75,1
20111101|2011-03-07 07:00,7,16.83,16.83,16.83,16.83,1
20111101|2011-03-07 08:00,7,16.68,16.68,16.68,16.68,2
20111101|2011-03-07 08:30,7,16.78,16.79,16.78,16.79,9
20111101|2011-03-07 09:00,7,16.78,16.79,16.78,16.79,16
20111101|2011-03-07 10:30,7,16.78,16.78,16.78,16.78,5
20111101|2011-03-07 11:00,7,16.78,16.78,16.78,16.78,2
20111101|2011-03-07 13:30,7,16.79,16.79,16.79,16.79,4
20111101|2011-03-07 14:00,7,16.78,16.78,16.78,16.78,20
20111101|2011-03-08 10:30,8,16.71,16.71,16.71,16.71,2
20111101|2011-03-08 12:00,8,16.71,16.71,16.71,16.71,8
20111101|2011-03-08 12:30,8,16.7,16.71,16.7,16.71,4
20111101|2011-03-08 14:00,8,16.69,16.69,16.68,16.68,2
20111101|2011-03-08 15:30,8,16.68,16.68,16.68,16.68,1
20111101|2011-03-09 08:30,9,16.64,16.64,16.64,16.64,5
20111101|2011-03-09 09:00,9,16.64,16.64,16.64,16.64,2
20111101|2011-03-09 10:30,9,16.66,16.66,16.64,16.64,2
20111101|2011-03-09 11:30,9,16.69,16.69,16.69,16.69,1
20111101|2011-03-09 12:00,9,16.7,16.74,16.7,16.74,3
20111101|2011-03-09 12:30,9,16.72,16.72,16.72,16.72,4
20111101|2011-03-09 13:00,9,16.74,16.74,16.74,16.74,1
20111101|2011-03-09 17:30,10,16.72,16.72,16.72,16.72,2
20111101|2011-03-09 20:30,10,16.72,16.72,16.72,16.72,5
20111101|2011-03-10 09:00,10,16.71,16.71,16.71,16.71,1
20111101|2011-03-10 09:30,10,16.72,16.72,16.71,16.71,21
20111101|2011-03-10 10:00,10,16.71,16.71,16.71,16.71,24
20111101|2011-03-10 10:30,10,16.71,16.71,16.7,16.7,11
20111101|2011-03-10 12:30,10,16.72,16.75,16.72,16.75,6
20111101|2011-03-10 13:00,10,16.76,16.78,16.76,16.77,5
20111101|2011-03-10 14:00,10,16.83,16.83,16.83,16.83,1
20111101|2011-03-10 15:00,10,16.82,16.83,16.82,16.83,4
20111101|2011-03-10 23:00,11,16.73,16.73,16.73,16.73,5
20111101|2011-03-10 23:30,11,16.73,16.73,16.73,16.73,5
20111101|2011-03-11 06:30,11,16.73,16.73,16.73,16.73,7
20111101|2011-03-11 08:30,11,16.73,16.73,16.73,16.73,1
20111101|2011-03-11 09:00,11,16.76,16.76,16.76,16.76,3
20111101|2011-03-11 09:30,11,16.79,16.79,16.79,16.79,3
20111101|2011-03-11 11:30,11,16.68,16.68,16.68,16.68,2
20111101|2011-03-11 12:30,11,16.65,16.65,16.65,16.65,1
20111101|2011-03-11 13:00,11,16.73,16.73,16.73,16.73,7
20111101|2011-03-11 13:30,11,16.66,16.66,16.66,16.66,2
20111101|2011-03-13 22:30,14,16.6,16.6,16.57,16.57,4
20111101|2011-03-14 07:00,14,16.59,16.59,16.59,16.59,1
20111101|2011-03-14 09:30,14,16.66,16.66,16.66,16.66,2
20111101|2011-03-14 10:30,14,16.58,16.58,16.58,16.58,2
20111101|2011-03-14 11:00,14,16.55,16.66,16.53,16.66,6
20111101|2011-03-14 11:30,14,16.5,16.5,16.5,16.5,1
20111101|2011-03-14 12:00,14,16.47,16.47,16.47,16.47,1
20111101|2011-03-14 12:30,14,16.45,16.45,16.42,16.45,4
20111101|2011-03-14 13:00,14,16.45,16.45,16.45,16.45,1
20111101|2011-03-14 14:00,14,16.45,16.45,16.45,16.45,1
20111101|2011-03-14 14:30,14,16.44,16.44,16.44,16.44,1
20111101|2011-03-15 06:30,15,16.5,16.5,16.5,16.5,1
20111101|2011-03-15 07:30,15,16.45,16.45,16.45,16.45,5
20111101|2011-03-15 08:00,15,16.45,16.45,16.45,16.45,5
20111101|2011-03-15 08:30,15,16.45,16.45,16.45,16.45,4
20111101|2011-03-15 09:00,15,16.45,16.45,16.45,16.45,16
20111101|2011-03-15 09:30,15,16.45,16.45,16.45,16.45,1
20111101|2011-03-15 10:00,15,16.45,16.45,16.45,16.45,6
20111101|2011-03-15 10:30,15,16.45,16.45,16.45,16.45,6
20111101|2011-03-15 11:00,15,16.47,16.47,16.45,16.45,15
20111101|2011-03-15 13:00,15,16.44,16.44,16.44,16.44,3
20111101|2011-03-15 13:30,15,16.44,16.44,16.44,16.44,4
20111101|2011-03-15 14:00,15,16.44,16.44,16.44,16.44,5
20111101|2011-03-15 15:30,15,16.44,16.44,16.44,16.44,1
20111101|2011-03-16 08:30,16,16.44,16.44,16.44,16.44,1
20111101|2011-03-16 09:00,16,16.36,16.36,16.36,16.36,1
20111101|2011-03-16 09:30,16,16.4,16.4,16.4,16.4,1
20111101|2011-03-16 10:30,16,16.37,16.37,16.31,16.31,2
20111101|2011-03-16 11:00,16,16.35,16.35,16.35,16.35,1
20111101|2011-03-16 11:30,16,16.4,16.4,16.4,16.4,2
20111101|2011-03-16 12:00,16,16.4,16.4,16.4,16.4,3
20111101|2011-03-16 12:30,16,16.4,16.4,16.36,16.36,9
20111101|2011-03-16 13:00,16,16.37,16.37,16.37,16.37,2
20111101|2011-03-16 14:00,16,16.34,16.34,16.34,16.34,2
20111101|2011-03-16 17:00,17,16.37,16.37,16.37,16.37,1
20111101|2011-03-17 08:30,17,16.3,16.3,16.3,16.3,1
20111101|2011-03-17 09:30,17,16.3,16.3,16.3,16.3,1
20111101|2011-03-17 10:30,17,16.33,16.37,16.33,16.37,3
20111101|2011-03-17 11:00,17,16.37,16.4,16.37,16.4,3
20111101|2011-03-17 11:30,17,16.44,16.49,16.44,16.49,6
20111101|2011-03-17 12:00,17,16.45,16.45,16.4,16.4,6
20111101|2011-03-17 13:00,17,16.45,16.45,16.4,16.45,13
20111101|2011-03-17 15:00,17,16.49,16.5,16.49,16.5,7
20111101|2011-03-17 18:30,18,16.5,16.5,16.5,16.5,1
20111101|2011-03-18 09:00,18,16.55,16.55,16.55,16.55,1
20111101|2011-03-18 09:30,18,16.55,16.56,16.55,16.56,2
20111101|2011-03-18 10:30,18,16.56,16.56,16.56,16.56,2
20111101|2011-03-18 11:30,18,16.6,16.6,16.6,16.6,1
20111101|2011-03-18 12:00,18,16.6,16.6,16.6,16.6,3
20111101|2011-03-18 12:30,18,16.56,16.56,16.56,16.56,3
20111101|2011-03-18 13:30,18,16.56,16.56,16.56,16.56,1
20111101|2011-03-21 05:00,21,16.56,16.56,16.56,16.56,1
20111101|2011-03-21 08:00,21,16.56,16.56,16.56,16.56,3
20111101|2011-03-21 09:30,21,16.48,16.48,16.43,16.43,2
20111101|2011-03-21 10:30,21,16.54,16.54,16.54,16.54,1
20111101|2011-03-21 11:30,21,16.54,16.54,16.54,16.54,2
20111101|2011-03-21 12:00,21,16.53,16.53,16.53,16.53,1
20111101|2011-03-21 13:00,21,16.55,16.55,16.55,16.55,1
20111101|2011-03-22 08:00,22,16.54,16.54,16.54,16.54,1
20111101|2011-03-22 08:30,22,16.54,16.54,16.54,16.54,1
20111101|2011-03-22 09:30,22,16.54,16.55,16.54,16.55,3
20111101|2011-03-22 11:00,22,16.54,16.54,16.54,16.54,6
20111101|2011-03-22 12:00,22,16.57,16.57,16.57,16.57,3
20111101|2011-03-22 13:30,22,16.59,16.6,16.59,16.6,3
20111101|2011-03-22 14:30,22,16.6,16.6,16.6,16.6,1
20111101|2011-03-22 15:00,22,16.7,16.7,16.66,16.66,4
20111101|2011-03-22 15:30,22,16.74,16.75,16.74,16.75,6
20111101|2011-03-22 17:30,23,16.57,16.57,16.57,16.57,1
20111101|2011-03-23 06:30,23,16.65,16.65,16.65,16.65,1
20111101|2011-03-23 09:00,23,16.6,16.6,16.6,16.6,3
20111101|2011-03-23 10:00,23,16.65,16.65,16.6,16.65,5
20111101|2011-03-23 10:30,23,16.65,16.65,16.65,16.65,2
20111101|2011-03-23 14:30,23,16.65,16.65,16.65,16.65,2
20111101|2011-03-23 17:00,24,16.5,16.5,16.5,16.5,1
20111101|2011-03-24 07:30,24,16.6,16.6,16.6,16.6,1
20111101|2011-03-24 08:00,24,16.6,16.6,16.6,16.6,2
20111101|2011-03-24 08:30,24,16.6,16.6,16.6,16.6,5
20111101|2011-03-24 09:30,24,16.67,16.67,16.67,16.67,1
20111101|2011-03-24 10:30,24,16.67,16.67,16.67,16.67,1
20111101|2011-03-24 11:00,24,16.67,16.67,16.67,16.67,4
20111101|2011-03-24 12:00,24,16.67,16.67,16.67,16.67,1
20111101|2011-03-25 11:30,25,16.67,16.67,16.67,16.67,5
20111101|2011-03-25 12:00,25,16.73,16.73,16.73,16.73,1
20111101|2011-03-25 12:30,25,16.75,16.85,16.75,16.81,8
20111101|2011-03-25 13:00,25,16.81,16.81,16.81,16.81,11
20111101|2011-03-28 10:30,28,16.78,16.8,16.78,16.8,2
20111101|2011-03-28 11:00,28,16.81,16.81,16.81,16.81,4
20111101|2011-03-28 19:00,29,16.8,16.8,16.8,16.8,1
20111101|2011-03-29 06:30,29,16.85,16.85,16.85,16.85,1
20111101|2011-03-29 10:30,29,16.75,16.75,16.75,16.75,2
20111101|2011-03-29 11:00,29,16.73,16.73,16.73,16.73,1
20111101|2011-03-29 11:30,29,16.72,16.72,16.72,16.72,1
20111101|2011-03-30 10:00,30,16.75,16.75,16.75,16.75,1
20111101|2011-03-30 15:00,30,16.7,16.7,16.7,16.7,1
20111101|2011-03-30 15:30,30,16.73,16.73,16.73,16.73,3
20111101|2011-03-31 08:30,31,16.78,16.78,16.78,16.78,2
20111101|2011-03-31 09:00,31,16.8,16.87,16.8,16.87,8
20111101|2011-03-31 09:30,31,16.88,16.9,16.88,16.9,13
20111101|2011-03-31 10:00,31,16.91,16.92,16.8,16.8,5
20111101|2011-03-31 17:00,1,16.84,16.84,16.84,16.84,2
20111101|2011-04-01 09:30,1,16.88,16.88,16.88,16.88,1
20111101|2011-04-01 10:00,1,16.88,16.9,16.88,16.9,3
20111101|2011-04-01 10:30,1,16.85,16.85,16.85,16.85,1
20111101|2011-04-01 12:00,1,16.87,16.87,16.87,16.87,8
20111101|2011-04-01 13:00,1,16.83,16.85,16.79,16.79,14
20111101|2011-04-04 09:00,4,16.71,16.71,16.7,16.7,3
20111101|2011-04-04 09:30,4,16.78,16.78,16.78,16.78,1
20111101|2011-04-04 11:00,4,16.7,16.7,16.7,16.7,3
20111101|2011-04-04 12:30,4,16.7,16.7,16.7,16.7,1
20111101|2011-04-04 13:00,4,16.7,16.7,16.7,16.7,1
20111101|2011-04-04 15:00,4,16.7,16.7,16.7,16.7,1
20111101|2011-04-05 08:30,5,16.71,16.71,16.71,16.71,1
20111101|2011-04-05 10:00,5,16.7,16.7,16.7,16.7,2
20111101|2011-04-05 10:30,5,16.67,16.68,16.67,16.68,2
20111101|2011-04-05 11:00,5,16.72,16.75,16.72,16.75,3
20111101|2011-04-05 11:30,5,16.82,16.82,16.82,16.82,2
20111101|2011-04-05 12:00,5,16.83,16.83,16.83,16.83,1
20111101|2011-04-05 12:30,5,16.75,16.75,16.7,16.7,3
20111101|2011-04-05 13:00,5,16.74,16.74,16.74,16.74,1
20111101|2011-04-05 15:30,5,16.78,16.78,16.78,16.78,3
20111101|2011-04-06 10:00,6,16.8,16.8,16.8,16.8,7
20111101|2011-04-06 10:30,6,16.8,16.8,16.8,16.8,1
20111101|2011-04-06 11:00,6,16.8,16.8,16.76,16.76,3
20111101|2011-04-06 11:30,6,16.8,16.8,16.8,16.8,2
20111101|2011-04-06 14:30,6,16.82,16.82,16.82,16.82,1
20111101|2011-04-07 08:30,7,16.85,16.85,16.85,16.85,1
20111101|2011-04-07 09:00,7,16.85,16.89,16.85,16.89,5
20111101|2011-04-07 09:30,7,16.92,16.93,16.9,16.9,6
20111101|2011-04-07 10:00,7,16.87,16.87,16.87,16.87,5
20111101|2011-04-07 12:00,7,16.87,16.92,16.87,16.92,3
20111101|2011-04-07 22:00,8,16.93,16.93,16.93,16.93,6
20111101|2011-04-07 22:30,8,16.93,16.93,16.93,16.93,1
20111101|2011-04-08 09:00,8,16.94,16.95,16.94,16.95,4
20111101|2011-04-08 10:00,8,16.95,16.96,16.95,16.96,3
20111101|2011-04-08 10:30,8,16.95,16.97,16.95,16.97,5
20111101|2011-04-08 11:00,8,16.98,17.09,16.98,17.09,35
20111101|2011-04-08 11:30,8,17.05,17.06,17.05,17.06,3
20111101|2011-04-08 12:00,8,17,17,16.93,16.93,3
20111101|2011-04-08 13:00,8,17,17,17,17,5
20111101|2011-04-11 09:00,11,17.05,17.05,17.05,17.05,1
20111101|2011-04-11 09:30,11,17.02,17.02,17.02,17.02,1
20111101|2011-04-11 10:00,11,17.01,17.01,17.01,17.01,1
20111101|2011-04-11 10:30,11,17,17.01,17,17.01,3
20111101|2011-04-11 11:00,11,17,17.01,17,17.01,3
20111101|2011-04-11 11:30,11,17.02,17.02,17.02,17.02,5
20111101|2011-04-11 12:30,11,17.02,17.02,17.02,17.02,1
20111101|2011-04-11 15:30,11,16.96,16.96,16.95,16.95,3
20111101|2011-04-11 18:00,12,17.02,17.02,17.02,17.02,6
20111101|2011-04-12 08:30,12,17.01,17.01,17.01,17.01,2
20111101|2011-04-12 09:00,12,16.99,16.99,16.98,16.98,5
20111101|2011-04-12 09:30,12,16.98,16.98,16.97,16.97,7
20111101|2011-04-12 10:00,12,16.94,16.94,16.94,16.94,4
20111101|2011-04-12 11:00,12,16.94,16.94,16.94,16.94,2
20111101|2011-04-12 13:30,12,16.94,16.94,16.94,16.94,1
20111101|2011-04-12 14:30,12,16.94,16.94,16.94,16.94,1
20111101|2011-04-13 08:00,13,16.94,16.94,16.93,16.93,4
20111101|2011-04-13 09:00,13,16.92,16.92,16.92,16.92,5
20111101|2011-04-13 09:30,13,16.92,16.92,16.92,16.92,2
20111101|2011-04-13 10:30,13,16.92,16.94,16.92,16.94,2
20111101|2011-04-13 11:30,13,16.94,16.94,16.94,16.94,3
20111101|2011-04-13 14:00,13,16.95,16.96,16.95,16.96,3
20111101|2011-04-14 08:30,14,16.94,16.94,16.94,16.94,2
20111101|2011-04-14 09:30,14,16.88,16.88,16.88,16.88,1
20111101|2011-04-14 13:00,14,16.91,16.91,16.91,16.91,1
20111101|2011-04-15 10:30,15,16.95,16.95,16.95,16.95,1
20111101|2011-04-15 12:30,15,16.98,16.98,16.98,16.98,1
20111101|2011-04-15 13:00,15,16.98,16.98,16.88,16.88,9
20111101|2011-04-18 10:00,18,16.93,16.93,16.93,16.93,2
20111101|2011-04-18 17:00,19,16.93,16.93,16.93,16.93,2
20111101|2011-04-18 18:00,19,16.9,16.9,16.9,16.9,1
20111101|2011-04-19 09:30,19,16.93,16.93,16.93,16.93,1
20111101|2011-04-19 10:00,19,16.99,16.99,16.99,16.99,1
20111101|2011-04-19 10:30,19,16.97,16.97,16.97,16.97,1
20111101|2011-04-19 12:00,19,16.94,16.94,16.94,16.94,1
20111101|2011-04-20 09:00,20,17.02,17.02,17.02,17.02,1
20111101|2011-04-20 10:00,20,17,17,17,17,1
20111101|2011-04-20 13:00,20,17.02,17.02,17.02,17.02,2
20111101|2011-04-21 10:00,21,16.98,16.98,16.98,16.98,1
20111101|2011-04-21 10:30,21,17,17.03,17,17.03,3
20111101|2011-04-21 12:00,21,17,17,17,17,1
20111101|2011-04-21 13:00,21,17.04,17.04,17,17,2
20111101|2011-04-25 09:00,25,17.05,17.05,17.05,17.05,1
20111101|2011-04-25 10:00,25,17.05,17.05,17.05,17.05,1
20111101|2011-04-25 10:30,25,17.1,17.1,17.1,17.1,32
20111101|2011-04-25 12:30,25,17.1,17.1,17.1,17.1,1
20111101|2011-04-25 13:00,25,17.1,17.1,17.1,17.1,1
20111101|2011-04-25 14:00,25,17.12,17.13,17.12,17.13,6
20111101|2011-04-25 14:30,25,17.13,17.13,17.13,17.13,1
20111101|2011-04-26 07:30,26,17.15,17.15,17.15,17.15,8
20111101|2011-04-26 10:30,26,17.14,17.14,17.14,17.14,1
20111101|2011-04-26 11:00,26,17.15,17.15,17.15,17.15,1
20111101|2011-04-26 11:30,26,17.2,17.2,17.2,17.2,3
20111101|2011-04-27 06:30,27,17.2,17.2,17.2,17.2,4
20111101|2011-04-27 09:00,27,17.2,17.2,17.2,17.2,1
20111101|2011-04-27 11:00,27,17.2,17.22,17.2,17.22,2
20111101|2011-04-27 11:30,27,17.2,17.2,17.2,17.2,1
20111101|2011-04-27 12:30,27,17.25,17.25,17.25,17.25,1
20111101|2011-04-28 08:00,28,17.3,17.3,17.3,17.3,2
20111101|2011-04-28 08:30,28,17.35,17.35,17.35,17.35,1
20111101|2011-04-28 09:00,28,17.3,17.3,17.3,17.3,1
20111101|2011-04-28 10:00,28,17.34,17.34,17.34,17.34,2
20111101|2011-04-28 10:30,28,17.31,17.31,17.26,17.26,4
20111101|2011-04-28 11:00,28,17.34,17.41,17.34,17.4,16
20111101|2011-04-28 11:30,28,17.4,17.4,17.4,17.4,2
20111101|2011-04-28 12:00,28,17.38,17.38,17.34,17.34,27
20111101|2011-04-28 12:30,28,17.37,17.37,17.36,17.36,10
20111101|2011-04-28 13:00,28,17.34,17.34,17.34,17.34,4
20111101|2011-04-28 13:30,28,17.29,17.29,17.29,17.29,1
20111101|2011-04-28 15:00,28,17.26,17.26,17.26,17.26,2
20111101|2011-04-29 08:30,29,17.35,17.35,17.35,17.35,7
20111101|2011-04-29 09:00,29,17.35,17.35,17.34,17.34,5
20111101|2011-04-29 09:30,29,17.31,17.31,17.29,17.29,10
20111101|2011-04-29 10:00,29,17.27,17.27,17.27,17.27,2
20111101|2011-04-29 10:30,29,17.27,17.32,17.26,17.32,17
20111101|2011-04-29 11:00,29,17.29,17.32,17.29,17.29,5
20111101|2011-04-29 11:30,29,17.33,17.33,17.33,17.33,2
20111101|2011-04-29 12:00,29,17.31,17.31,17.29,17.29,2
20111101|2011-04-29 12:30,29,17.33,17.34,17.33,17.34,2
20111101|2011-05-01 19:00,2,17.43,17.43,17.43,17.43,1
20111101|2011-05-02 09:30,2,17.43,17.43,17.43,17.43,2
20111101|2011-05-02 10:30,2,17.5,17.5,17.46,17.46,22
20111101|2011-05-02 11:00,2,17.45,17.45,17.45,17.45,2
20111101|2011-05-02 11:30,2,17.5,17.5,17.5,17.5,2
20111101|2011-05-02 12:00,2,17.48,17.5,17.48,17.48,4
20111101|2011-05-02 12:30,2,17.48,17.48,17.48,17.48,1
20111101|2011-05-02 13:00,2,17.5,17.5,17.45,17.45,2
20111101|2011-05-03 09:30,3,17.47,17.47,17.47,17.47,3
20111101|2011-05-03 10:00,3,17.47,17.47,17.47,17.47,4
20111101|2011-05-03 10:30,3,17.47,17.5,17.47,17.5,5
20111101|2011-05-03 13:00,3,17.5,17.5,17.5,17.5,5
20111101|2011-05-03 13:30,3,17.46,17.46,17.46,17.46,1
20111101|2011-05-03 15:00,3,17.46,17.46,17.46,17.46,1
20111101|2011-05-03 22:00,4,17.46,17.46,17.46,17.46,8
20111101|2011-05-04 08:00,4,17.45,17.45,17.45,17.45,2
20111101|2011-05-04 09:00,4,17.45,17.45,17.45,17.45,1
20111101|2011-05-04 10:30,4,17.45,17.45,17.45,17.45,3
20111101|2011-05-04 11:00,4,17.43,17.47,17.43,17.47,5
20111101|2011-05-04 11:30,4,17.5,17.5,17.5,17.5,2
20111101|2011-05-04 12:00,4,17.5,17.5,17.5,17.5,5
20111101|2011-05-04 14:00,4,17.5,17.5,17.5,17.5,1
20111101|2011-05-05 08:00,5,17.48,17.48,17.48,17.48,5
20111101|2011-05-05 08:30,5,17.51,17.51,17.51,17.51,3
20111101|2011-05-05 09:00,5,17.48,17.48,17.48,17.48,1
20111101|2011-05-05 09:30,5,17.49,17.49,17.49,17.49,3
20111101|2011-05-05 10:00,5,17.49,17.49,17.48,17.48,11
20111101|2011-05-05 10:30,5,17.49,17.49,17.45,17.45,16
20111101|2011-05-05 11:30,5,17.45,17.45,17.43,17.43,5
20111101|2011-05-05 12:30,5,17.44,17.44,17.43,17.43,8
20111101|2011-05-05 13:00,5,17.48,17.48,17.48,17.48,2
20111101|2011-05-06 09:00,6,17.46,17.46,17.46,17.46,5
20111101|2011-05-06 09:30,6,17.46,17.46,17.46,17.46,2
20111101|2011-05-06 10:00,6,17.47,17.54,17.46,17.54,15
20111101|2011-05-06 11:00,6,17.5,17.5,17.45,17.45,13
20111101|2011-05-06 11:30,6,17.45,17.49,17.45,17.49,3
20111101|2011-05-06 13:00,6,17.45,17.45,17.45,17.45,1
20111101|2011-05-06 13:30,6,17.43,17.45,17.43,17.45,7
20111101|2011-05-08 17:00,9,17.45,17.45,17.45,17.45,1
20111101|2011-05-08 19:00,9,17.45,17.45,17.45,17.45,4
20111101|2011-05-09 12:00,9,17.45,17.45,17.45,17.45,2
20111101|2011-05-09 14:30,9,17.43,17.43,17.4,17.4,7
20111101|2011-05-10 09:30,10,17.45,17.45,17.45,17.45,3
20111101|2011-05-10 10:30,10,17.43,17.43,17.43,17.43,2
20111101|2011-05-10 11:00,10,17.42,17.42,17.42,17.42,3
20111101|2011-05-10 11:30,10,17.43,17.43,17.43,17.43,4
20111101|2011-05-10 12:00,10,17.44,17.44,17.44,17.44,5
20111101|2011-05-10 12:30,10,17.43,17.43,17.43,17.43,2
20111101|2011-05-10 13:00,10,17.42,17.42,17.42,17.42,4
20111101|2011-05-10 13:30,10,17.43,17.43,17.43,17.43,3
20111101|2011-05-11 09:00,11,17.38,17.4,17.35,17.4,8
20111101|2011-05-11 09:30,11,17.35,17.35,17.3,17.3,3
20111101|2011-05-11 10:00,11,17.28,17.28,17.28,17.28,1
20111101|2011-05-11 10:30,11,17.33,17.33,17.18,17.18,17
20111101|2011-05-11 11:00,11,17.21,17.21,17.18,17.18,7
20111101|2011-05-11 11:30,11,17.19,17.19,17.18,17.18,3
20111101|2011-05-11 12:30,11,17.19,17.19,17.19,17.19,2
20111101|2011-05-11 14:00,11,17.18,17.18,17.18,17.18,2
20111101|2011-05-11 15:00,11,17.25,17.25,17.25,17.25,6
20111101|2011-05-11 15:30,11,17.2,17.2,17.2,17.2,1
20111101|2011-05-12 06:30,12,17.19,17.19,17.19,17.19,2
20111101|2011-05-12 07:30,12,17.2,17.2,17.19,17.19,13
20111101|2011-05-12 08:30,12,17.23,17.23,17.2,17.2,9
20111101|2011-05-12 09:00,12,17.23,17.27,17.23,17.25,5
20111101|2011-05-12 09:30,12,17.21,17.21,17.2,17.2,8
20111101|2011-05-12 10:00,12,17.22,17.25,17.19,17.19,26
20111101|2011-05-12 10:30,12,17.23,17.23,17.18,17.23,15
20111101|2011-05-12 11:00,12,17.33,17.33,17.33,17.33,6
20111101|2011-05-12 11:30,12,17.33,17.36,17.25,17.34,14
20111101|2011-05-12 12:00,12,17.36,17.39,17.36,17.39,5
20111101|2011-05-12 15:00,12,17.36,17.36,17.35,17.36,10
20111101|2011-05-12 15:30,12,17.36,17.36,17.36,17.36,4
20111101|2011-05-13 09:00,13,17.44,17.45,17.44,17.45,5
20111101|2011-05-13 09:30,13,17.37,17.37,17.36,17.36,7
20111101|2011-05-13 10:00,13,17.37,17.37,17.37,17.37,2
20111101|2011-05-13 10:30,13,17.34,17.36,17.34,17.36,12
20111101|2011-05-13 13:30,13,17.36,17.36,17.36,17.36,1
20111101|2011-05-16 09:30,16,17.36,17.36,17.36,17.36,2
20111101|2011-05-16 10:30,16,17.36,17.36,17.36,17.36,12
20111101|2011-05-16 13:00,16,17.37,17.37,17.37,17.37,1
20111101|2011-05-17 09:00,17,17.39,17.39,17.39,17.39,5
20111101|2011-05-17 09:30,17,17.45,17.45,17.43,17.44,7
20111101|2011-05-17 10:00,17,17.4,17.4,17.39,17.39,5
20111101|2011-05-17 10:30,17,17.43,17.5,17.43,17.5,37
20111101|2011-05-17 11:00,17,17.47,17.47,17.45,17.45,4
20111101|2011-05-17 11:30,17,17.43,17.43,17.43,17.43,1
20111101|2011-05-17 12:00,17,17.5,17.5,17.5,17.5,5
20111101|2011-05-17 12:30,17,17.5,17.59,17.5,17.55,15
20111101|2011-05-17 13:00,17,17.5,17.5,17.49,17.49,7
20111101|2011-05-17 13:30,17,17.43,17.43,17.43,17.43,1
20111101|2011-05-17 14:00,17,17.49,17.5,17.49,17.5,14
20111101|2011-05-18 07:30,18,17.54,17.54,17.54,17.54,1
20111101|2011-05-18 09:30,18,17.5,17.5,17.5,17.5,1
20111101|2011-05-18 10:00,18,17.56,17.56,17.56,17.56,1
20111101|2011-05-18 10:30,18,17.56,17.59,17.56,17.59,4
20111101|2011-05-18 13:00,18,17.55,17.55,17.55,17.55,1
20111101|2011-05-19 09:00,19,17.57,17.57,17.57,17.57,3
20111101|2011-05-19 09:30,19,17.59,17.61,17.59,17.6,21
20111101|2011-05-19 10:30,19,17.55,17.62,17.55,17.62,7
20111101|2011-05-19 11:30,19,17.62,17.62,17.62,17.62,1
20111101|2011-05-19 12:00,19,17.6,17.6,17.6,17.6,1
20111101|2011-05-19 12:30,19,17.62,17.62,17.54,17.54,2
20111101|2011-05-19 14:30,19,17.55,17.55,17.55,17.55,2
20111101|2011-05-20 08:30,20,17.6,17.6,17.6,17.6,1
20111101|2011-05-20 09:00,20,17.6,17.62,17.6,17.62,2
20111101|2011-05-20 09:30,20,17.62,17.72,17.62,17.72,25
20111101|2011-05-20 10:00,20,17.72,17.75,17.7,17.7,4
20111101|2011-05-20 10:30,20,17.74,17.74,17.7,17.7,22
20111101|2011-05-20 11:00,20,17.66,17.66,17.66,17.66,2
20111101|2011-05-20 11:30,20,17.6,17.75,17.6,17.75,10
20111101|2011-05-20 12:30,20,17.68,17.75,17.68,17.75,4
20111101|2011-05-20 13:00,20,17.71,17.71,17.71,17.71,1
20111101|2011-05-20 13:30,20,17.71,17.71,17.71,17.71,1
20111101|2011-05-22 17:00,23,17.75,17.9,17.75,17.9,6
20111101|2011-05-22 20:30,23,17.99,17.99,17.99,17.99,1
20111101|2011-05-22 22:30,23,17.99,17.99,17.99,17.99,2
20111101|2011-05-22 23:00,23,17.99,17.99,17.99,17.99,1
20111101|2011-05-23 08:00,23,17.91,17.91,17.75,17.75,3
20111101|2011-05-23 09:30,23,17.75,17.75,17.75,17.75,1
20111101|2011-05-23 11:30,23,17.69,17.7,17.69,17.7,14
20111101|2011-05-23 13:00,23,17.72,17.72,17.72,17.72,4
20111101|2011-05-23 14:30,23,17.69,17.69,17.69,17.69,1
20111101|2011-05-23 15:30,23,17.66,17.66,17.66,17.66,2
20111101|2011-05-24 10:00,24,17.6,17.6,17.6,17.6,2
20111101|2011-05-24 10:30,24,17.65,17.82,17.65,17.82,11
20111101|2011-05-24 11:30,24,17.72,17.72,17.72,17.72,1
20111101|2011-05-24 12:30,24,17.73,17.73,17.73,17.73,1
20111101|2011-05-24 13:00,24,17.78,17.78,17.78,17.78,1
20111101|2011-05-24 13:30,24,17.74,17.74,17.74,17.74,1
20111101|2011-05-24 14:30,24,17.76,17.82,17.76,17.81,11
20111101|2011-05-24 15:30,24,17.73,17.73,17.73,17.73,1
20111101|2011-05-24 17:00,25,17.84,17.84,17.84,17.84,1
20111101|2011-05-25 09:30,25,17.78,17.78,17.78,17.78,3
20111101|2011-05-25 10:00,25,17.77,17.8,17.77,17.8,4
20111101|2011-05-25 10:30,25,17.8,17.8,17.8,17.8,4
20111101|2011-05-25 12:00,25,17.8,17.8,17.8,17.8,3
20111101|2011-05-25 12:30,25,17.76,17.76,17.76,17.76,2
20111101|2011-05-25 13:00,25,17.78,17.78,17.78,17.78,1
20111101|2011-05-25 14:30,25,17.75,17.75,17.71,17.71,2
20111101|2011-05-26 09:00,26,17.74,17.78,17.74,17.78,10
20111101|2011-05-26 10:30,26,17.77,17.78,17.77,17.78,8
20111101|2011-05-26 11:00,26,17.8,17.8,17.8,17.8,1
20111101|2011-05-26 12:00,26,17.8,17.82,17.8,17.82,9
20111101|2011-05-26 12:30,26,17.83,17.86,17.8,17.81,35
20111101|2011-05-26 13:00,26,17.81,17.84,17.81,17.84,2
20111101|2011-05-26 15:30,26,17.82,17.82,17.82,17.82,1
20111101|2011-05-27 09:30,27,17.89,17.95,17.89,17.95,8
20111101|2011-05-27 10:00,27,17.9,17.95,17.9,17.95,3
20111101|2011-05-27 11:30,27,17.88,17.88,17.86,17.86,11
20111101|2011-05-27 12:00,27,17.82,17.82,17.82,17.82,1
20111101|2011-05-27 12:30,27,17.84,17.84,17.84,17.84,2
20111101|2011-05-27 13:00,27,17.89,17.89,17.89,17.89,1
20111101|2011-05-30 20:00,31,17.92,17.99,17.92,17.99,2
20111101|2011-05-31 08:30,31,18,18,18,18,3
20111101|2011-05-31 09:30,31,17.95,17.95,17.95,17.95,5
20111101|2011-05-31 10:30,31,17.95,18.03,17.95,18.03,47
20111101|2011-05-31 11:00,31,17.97,17.97,17.95,17.95,2
20111101|2011-05-31 13:00,31,18.05,18.05,18.05,18.05,1
20111101|2011-05-31 14:00,31,18.05,18.05,18.05,18.05,3
20111101|2011-05-31 14:30,31,18.05,18.06,18.05,18.06,8
20111101|2011-05-31 15:00,31,18.07,18.07,18.07,18.07,5
20111101|2011-05-31 17:00,1,18.09,18.2,18.09,18.2,12
20111101|2011-05-31 18:30,1,18.17,18.17,18.17,18.17,1
20111101|2011-05-31 20:00,1,18.15,18.15,18.15,18.15,4
20111101|2011-05-31 21:30,1,18.19,18.19,18.19,18.19,1
20111101|2011-06-01 06:30,1,18.19,18.23,18.19,18.23,30
20111101|2011-06-01 09:00,1,18.23,18.29,18.23,18.23,13
20111101|2011-06-01 09:30,1,18.25,18.33,18.19,18.29,6
20111101|2011-06-01 10:00,1,18.3,18.33,18.28,18.32,18
20111101|2011-06-01 11:00,1,18.2,18.24,18.18,18.24,9
20111101|2011-06-01 11:30,1,18.19,18.19,18.19,18.19,1
20111101|2011-06-01 12:30,1,18.22,18.22,18.22,18.22,5
20111101|2011-06-01 13:00,1,18.23,18.23,18.23,18.23,3
20111101|2011-06-01 14:00,1,18.23,18.23,18.23,18.23,2
20111101|2011-06-01 14:30,1,18.23,18.23,18.23,18.23,3
20111101|2011-06-01 15:30,1,18.2,18.2,18.2,18.2,3
20111101|2011-06-01 17:00,2,18.21,18.21,18.21,18.21,1
20111101|2011-06-01 18:00,2,18.2,18.2,18.2,18.2,1
20111101|2011-06-02 08:00,2,18.2,18.2,18.2,18.2,5
20111101|2011-06-02 09:30,2,18.18,18.18,18.1,18.15,17
20111101|2011-06-02 10:00,2,18.16,18.16,18.16,18.16,2
20111101|2011-06-02 10:30,2,18.16,18.24,18.16,18.2,8
20111101|2011-06-02 11:00,2,18.2,18.2,18.07,18.07,11
20111101|2011-06-02 12:00,2,18.09,18.09,18.09,18.09,1
20111101|2011-06-02 12:30,2,18.1,18.1,18.1,18.1,6
20111101|2011-06-02 13:00,2,18.1,18.1,18.02,18.1,10
20111101|2011-06-02 13:30,2,18.1,18.1,18.1,18.1,5
20111101|2011-06-02 14:00,2,18.12,18.26,18.12,18.26,20
20111101|2011-06-02 15:00,2,18.2,18.22,18.2,18.2,4
20111101|2011-06-02 15:30,2,18.18,18.18,18.15,18.15,4
20111101|2011-06-02 20:00,3,18.15,18.15,18.1,18.1,6
20111101|2011-06-02 20:30,3,18.15,18.15,18.15,18.15,2
20111101|2011-06-03 07:30,3,18.14,18.14,18.14,18.14,1
20111101|2011-06-03 08:00,3,18.17,18.17,18.13,18.13,4
20111101|2011-06-03 09:00,3,18.13,18.15,18.11,18.15,5
20111101|2011-06-03 09:30,3,18.25,18.25,18.17,18.17,6
20111101|2011-06-03 10:00,3,18.12,18.12,18.11,18.11,5
20111101|2011-06-03 10:30,3,18.23,18.25,18.23,18.25,21
20111101|2011-06-03 11:00,3,18.15,18.15,17.95,17.98,42
20111101|2011-06-03 11:30,3,17.98,17.98,17.93,17.93,16
20111101|2011-06-03 12:30,3,17.92,17.92,17.92,17.92,5
20111101|2011-06-03 13:00,3,17.98,17.98,17.98,17.98,1
20111101|2011-06-03 13:30,3,17.87,17.87,17.84,17.84,8
20111101|2011-06-06 08:00,6,17.92,17.92,17.92,17.92,2
20111101|2011-06-06 09:00,6,17.9,17.9,17.88,17.88,5
20111101|2011-06-06 09:30,6,17.88,17.9,17.88,17.9,3
20111101|2011-06-06 10:00,6,17.88,17.93,17.88,17.93,2
20111101|2011-06-06 10:30,6,17.93,17.95,17.93,17.95,14
20111101|2011-06-06 11:30,6,17.88,17.88,17.88,17.88,3
20111101|2011-06-06 12:30,6,17.85,17.85,17.85,17.85,6
20111101|2011-06-06 14:00,6,17.83,17.83,17.83,17.83,1
20111101|2011-06-06 15:30,6,17.86,17.86,17.86,17.86,1
20111101|2011-06-07 08:00,7,17.83,17.83,17.83,17.83,3
20111101|2011-06-07 08:30,7,17.81,17.81,17.75,17.75,17
20111101|2011-06-07 09:00,7,17.75,17.75,17.75,17.75,1
20111101|2011-06-07 09:30,7,17.75,17.75,17.75,17.75,1
20111101|2011-06-07 10:00,7,17.75,17.75,17.75,17.75,3
20111101|2011-06-07 10:30,7,17.72,17.72,17.71,17.71,7
20111101|2011-06-07 11:00,7,17.6,17.6,17.5,17.5,12
20111101|2011-06-07 11:30,7,17.45,17.45,17.3,17.4,6
20111101|2011-06-07 12:00,7,17.38,17.4,17.36,17.4,16
20111101|2011-06-07 12:30,7,17.47,17.47,17.4,17.4,9
20111101|2011-06-07 13:00,7,17.43,17.46,17.4,17.46,4
20111101|2011-06-07 14:00,7,17.41,17.46,17.41,17.46,7
20111101|2011-06-07 18:30,8,17.36,17.36,17.36,17.36,1
20111101|2011-06-08 08:00,8,17.43,17.43,17.43,17.43,1
20111101|2011-06-08 08:30,8,17.52,17.52,17.5,17.5,3
20111101|2011-06-08 09:00,8,17.59,17.65,17.59,17.63,14
20111101|2011-06-08 09:30,8,17.63,17.63,17.57,17.57,24
20111101|2011-06-08 10:00,8,17.57,17.57,17.57,17.57,1
20111101|2011-06-08 10:30,8,17.57,17.83,17.53,17.83,14
20111101|2011-06-08 11:30,8,17.73,17.73,17.68,17.68,2
20111101|2011-06-08 12:00,8,17.77,17.77,17.77,17.77,1
20111101|2011-06-08 12:30,8,17.68,17.74,17.68,17.74,3
20111101|2011-06-08 13:30,8,17.65,17.65,17.62,17.62,10
20111101|2011-06-08 15:30,8,17.64,17.64,17.64,17.64,1
20111101|2011-06-09 08:00,9,17.72,17.72,17.72,17.72,2
20111101|2011-06-09 09:00,9,17.72,17.74,17.72,17.74,13
20111101|2011-06-09 09:30,9,17.74,17.74,17.74,17.74,2
20111101|2011-06-09 10:00,9,17.73,17.82,17.73,17.82,8
20111101|2011-06-09 10:30,9,17.77,17.77,17.74,17.74,11
20111101|2011-06-09 11:00,9,17.74,17.74,17.74,17.74,3
20111101|2011-06-09 11:30,9,17.7,17.74,17.68,17.74,5
20111101|2011-06-09 12:30,9,17.7,17.7,17.7,17.7,2
20111101|2011-06-10 08:30,10,17.75,17.75,17.75,17.75,1
20111101|2011-06-10 10:30,10,17.68,17.69,17.68,17.69,2
20111101|2011-06-10 12:30,10,17.69,17.69,17.69,17.69,1
20111101|2011-06-10 13:00,10,17.7,17.72,17.7,17.72,3
20111101|2011-06-10 13:30,10,17.68,17.68,17.68,17.68,4
20111101|2011-06-13 09:00,13,17.7,17.7,17.7,17.7,1
20111101|2011-06-13 09:30,13,17.7,17.7,17.7,17.7,4
20111101|2011-06-13 10:30,13,17.67,17.67,17.63,17.63,6
20111101|2011-06-13 11:00,13,17.72,17.72,17.72,17.72,2
20111101|2011-06-13 12:30,13,17.7,17.7,17.7,17.7,2
20111101|2011-06-13 14:30,13,17.73,17.73,17.73,17.73,2
20111101|2011-06-14 08:30,14,17.68,17.68,17.68,17.68,10
20111101|2011-06-14 09:30,14,17.66,17.66,17.66,17.66,2
20111101|2011-06-14 10:30,14,17.7,17.7,17.67,17.68,12
20111101|2011-06-14 11:00,14,17.68,17.73,17.68,17.73,22
20111101|2011-06-14 11:30,14,17.73,17.73,17.66,17.66,11
20111101|2011-06-14 12:00,14,17.65,17.66,17.65,17.65,9
20111101|2011-06-14 13:00,14,17.66,17.66,17.66,17.66,1
20111101|2011-06-14 14:30,14,17.73,17.73,17.73,17.73,7
20111101|2011-06-14 15:00,14,17.73,17.73,17.73,17.73,3
20111101|2011-06-15 09:00,15,17.68,17.68,17.68,17.68,2
20111101|2011-06-15 09:30,15,17.68,17.68,17.68,17.68,2
20111101|2011-06-15 10:00,15,17.68,17.68,17.66,17.66,9
20111101|2011-06-15 10:30,15,17.66,17.66,17.56,17.65,17
20111101|2011-06-15 11:00,15,17.6,17.6,17.56,17.58,11
20111101|2011-06-15 11:30,15,17.58,17.58,17.58,17.58,2
20111101|2011-06-15 12:00,15,17.6,17.6,17.6,17.6,1
20111101|2011-06-15 12:30,15,17.6,17.6,17.59,17.6,4
20111101|2011-06-15 13:00,15,17.6,17.6,17.6,17.6,12
20111101|2011-06-15 13:30,15,17.66,17.66,17.58,17.6,18
20111101|2011-06-15 14:30,15,17.57,17.57,17.57,17.57,6
20111101|2011-06-15 15:00,15,17.56,17.56,17.56,17.56,8
20111101|2011-06-15 15:30,15,17.53,17.53,17.53,17.53,1
20111101|2011-06-16 09:00,16,17.56,17.56,17.56,17.56,1
20111101|2011-06-16 09:30,16,17.57,17.57,17.56,17.56,3
20111101|2011-06-16 10:30,16,17.57,17.66,17.57,17.66,9
20111101|2011-06-16 11:30,16,17.67,17.67,17.67,17.67,1
20111101|2011-06-16 14:30,16,17.62,17.62,17.62,17.62,2
20111101|2011-06-17 07:00,17,17.64,17.64,17.64,17.64,2
20111101|2011-06-17 08:30,17,17.64,17.65,17.64,17.65,10
20111101|2011-06-17 09:30,17,17.6,17.64,17.6,17.64,12
20111101|2011-06-17 10:00,17,17.6,17.6,17.6,17.6,4
20111101|2011-06-17 10:30,17,17.55,17.55,17.55,17.55,6
20111101|2011-06-17 11:00,17,17.55,17.55,17.5,17.5,15
20111101|2011-06-17 13:00,17,17.52,17.52,17.46,17.46,22
20111101|2011-06-20 07:30,20,17.46,17.46,17.46,17.46,5
20111101|2011-06-20 09:30,20,17.48,17.48,17.48,17.48,1
20111101|2011-06-20 10:30,20,17.48,17.48,17.48,17.48,2
20111101|2011-06-20 11:00,20,17.48,17.48,17.48,17.48,2
20111101|2011-06-20 11:30,20,17.48,17.48,17.48,17.48,2
20111101|2011-06-20 12:00,20,17.48,17.48,17.48,17.48,4
20111101|2011-06-20 12:30,20,17.48,17.48,17.48,17.48,2
20111101|2011-06-20 13:00,20,17.48,17.48,17.45,17.45,13
20111101|2011-06-21 09:00,21,17.5,17.5,17.5,17.5,1
20111101|2011-06-21 09:30,21,17.5,17.5,17.5,17.5,7
20111101|2011-06-21 10:00,21,17.52,17.55,17.5,17.51,5
20111101|2011-06-21 10:30,21,17.5,17.5,17.46,17.46,5
20111101|2011-06-21 11:30,21,17.46,17.46,17.46,17.46,2
20111101|2011-06-21 12:30,21,17.47,17.47,17.47,17.47,1
20111101|2011-06-21 15:30,21,17.47,17.48,17.47,17.48,2
20111101|2011-06-22 09:30,22,17.5,17.5,17.46,17.46,5
20111101|2011-06-22 10:00,22,17.46,17.51,17.46,17.46,5
20111101|2011-06-22 10:30,22,17.46,17.46,17.4,17.4,3
20111101|2011-06-22 11:00,22,17.37,17.37,17.35,17.35,2
20111101|2011-06-22 11:30,22,17.35,17.35,17.35,17.35,4
20111101|2011-06-22 12:30,22,17.38,17.38,17.35,17.35,2
20111101|2011-06-22 14:00,22,17.39,17.39,17.39,17.39,4
20111101|2011-06-22 14:30,22,17.39,17.39,17.39,17.39,1
20111101|2011-06-22 15:30,22,17.37,17.42,17.37,17.4,12
20111101|2011-06-23 08:00,23,17.4,17.4,17.4,17.4,1
20111101|2011-06-23 09:00,23,17.38,17.38,17.37,17.37,4
20111101|2011-06-23 09:30,23,17.3,17.3,17.15,17.15,10
20111101|2011-06-23 10:00,23,17.15,17.24,17.15,17.24,62
20111101|2011-06-23 10:30,23,17.24,17.24,17.2,17.2,24
20111101|2011-06-23 11:00,23,17.21,17.24,17.21,17.24,2
20111101|2011-06-23 11:30,23,17.24,17.24,17.24,17.24,10
20111101|2011-06-23 12:00,23,17.2,17.2,17.2,17.2,3
20111101|2011-06-23 12:30,23,17.2,17.2,17.2,17.2,2
20111101|2011-06-23 13:00,23,17.2,17.2,17.2,17.2,4
20111101|2011-06-23 13:30,23,17.2,17.2,17.2,17.2,4
20111101|2011-06-23 14:30,23,17.2,17.2,17.2,17.2,4
20111101|2011-06-24 08:00,24,17.2,17.2,17.15,17.15,2
20111101|2011-06-24 08:30,24,17.2,17.2,17.2,17.2,12
20111101|2011-06-24 09:00,24,17.2,17.23,17.2,17.2,12
20111101|2011-06-24 09:30,24,17.17,17.17,17.17,17.17,8
20111101|2011-06-24 10:00,24,17.16,17.16,17.1,17.1,12
20111101|2011-06-24 10:30,24,17.1,17.1,17.1,17.1,11
20111101|2011-06-24 11:00,24,17.1,17.1,17.1,17.1,6
20111101|2011-06-24 11:30,24,17.12,17.15,17.12,17.15,7
20111101|2011-06-24 12:00,24,17.1,17.1,17.1,17.1,3
20111101|2011-06-24 12:30,24,17.1,17.13,17.1,17.1,4
20111101|2011-06-24 13:00,24,17.1,17.14,17.06,17.06,9
20111101|2011-06-26 19:30,27,17.1,17.1,17.1,17.1,1
20111101|2011-06-27 07:30,27,17.14,17.14,17.14,17.14,8
20111101|2011-06-27 08:00,27,17.05,17.05,17.05,17.05,1
20111101|2011-06-27 08:30,27,17.14,17.14,17.14,17.14,1
20111101|2011-06-27 09:00,27,17.15,17.15,17.15,17.15,1
20111101|2011-06-27 09:30,27,17.17,17.17,17.15,17.15,3
20111101|2011-06-27 10:00,27,17.14,17.14,17.14,17.14,1
20111101|2011-06-27 10:30,27,17.13,17.13,17.12,17.12,4
20111101|2011-06-27 11:00,27,17.1,17.1,17.1,17.1,1
20111101|2011-06-27 11:30,27,17.13,17.15,17.13,17.15,9
20111101|2011-06-27 13:00,27,17.11,17.11,17.1,17.1,6
20111101|2011-06-27 14:30,27,17.1,17.1,17.1,17.1,1
20111101|2011-06-27 15:30,27,17.1,17.1,17.1,17.1,1
20111101|2011-06-27 20:00,28,17.15,17.15,17.15,17.15,1
20111101|2011-06-27 23:00,28,17.2,17.2,17.2,17.2,1
20111101|2011-06-28 08:00,28,17.2,17.2,17.2,17.2,1
20111101|2011-06-28 08:30,28,17.2,17.23,17.2,17.23,4
20111101|2011-06-28 09:00,28,17.25,17.25,17.22,17.25,9
20111101|2011-06-28 10:00,28,17.21,17.21,17.21,17.21,1
20111101|2011-06-28 10:30,28,17.2,17.21,17.15,17.21,12
20111101|2011-06-28 12:00,28,17.24,17.24,17.24,17.24,1
20111101|2011-06-28 12:30,28,17.2,17.2,17.2,17.2,1
20111101|2011-06-28 13:00,28,17.18,17.2,17.17,17.2,3
20111101|2011-06-28 15:00,28,17.22,17.25,17.22,17.25,5
20111101|2011-06-29 09:00,29,17.22,17.22,17.22,17.22,1
20111101|2011-06-29 09:30,29,17.25,17.27,17.25,17.27,12
20111101|2011-06-29 10:00,29,17.27,17.37,17.27,17.32,18
20111101|2011-06-29 10:30,29,17.32,17.34,17.3,17.34,11
20111101|2011-06-29 11:00,29,17.34,17.37,17.33,17.37,4
20111101|2011-06-29 11:30,29,17.35,17.35,17.35,17.35,2
20111101|2011-06-29 12:00,29,17.35,17.35,17.35,17.35,8
20111101|2011-06-29 13:00,29,17.35,17.35,17.35,17.35,1
20111101|2011-06-30 08:00,30,17.33,17.33,17.2,17.2,11
20111101|2011-06-30 08:30,30,17.2,17.21,17.16,17.2,12
20111101|2011-06-30 09:00,30,17.21,17.21,17.1,17.2,19
20111101|2011-06-30 09:30,30,17.23,17.23,17.22,17.22,6
20111101|2011-06-30 10:00,30,17.17,17.17,17.17,17.17,15
20111101|2011-06-30 10:30,30,17.17,17.18,17.13,17.13,8
20111101|2011-06-30 11:00,30,17.17,17.17,17.17,17.17,7
20111101|2011-06-30 11:30,30,17.15,17.17,17.1,17.1,14
20111101|2011-06-30 12:00,30,17.1,17.1,17.1,17.1,2
20111101|2011-06-30 13:00,30,17.15,17.15,17.15,17.15,1
20111101|2011-06-30 13:30,30,17.1,17.1,17.1,17.1,1
20111101|2011-06-30 14:00,30,17.1,17.21,17.1,17.21,4
20111101|2011-07-01 08:00,1,17.05,17.05,17.05,17.05,1
20111101|2011-07-01 08:30,1,17.05,17.05,17.05,17.05,3
20111101|2011-07-01 09:00,1,17.05,17.05,17.05,17.05,2
20111101|2011-07-01 10:30,1,17.05,17.06,17.05,17.06,11
20111101|2011-07-01 12:00,1,17.1,17.1,17.1,17.1,1
20111101|2011-07-01 13:00,1,17.14,17.14,17.12,17.12,12
20111101|2011-07-01 13:30,1,17.15,17.2,17.15,17.2,7
20111101|2011-07-05 09:00,5,17.25,17.26,17.25,17.26,3
20111101|2011-07-05 09:30,5,17.25,17.25,17.25,17.25,2
20111101|2011-07-05 10:00,5,17.25,17.25,17.25,17.25,2
20111101|2011-07-05 10:30,5,17.27,17.27,17.2,17.2,12
20111101|2011-07-05 12:30,5,17.33,17.34,17.33,17.34,3
20111101|2011-07-05 15:00,5,17.33,17.33,17.33,17.33,1
20111101|2011-07-06 08:30,6,17.37,17.37,17.27,17.27,2
20111101|2011-07-06 09:00,6,17.36,17.39,17.36,17.39,2
20111101|2011-07-06 10:00,6,17.34,17.37,17.34,17.37,5
20111101|2011-07-06 10:30,6,17.35,17.35,17.27,17.27,13
20111101|2011-07-06 11:00,6,17.27,17.27,17.26,17.26,9
20111101|2011-07-06 12:00,6,17.26,17.26,17.26,17.26,6
20111101|2011-07-06 12:30,6,17.26,17.26,17.26,17.26,3
20111101|2011-07-07 09:30,7,17.26,17.28,17.26,17.28,2
20111101|2011-07-07 10:00,7,17.28,17.28,17.26,17.26,2
20111101|2011-07-07 10:30,7,17.26,17.3,17.25,17.3,33
20111101|2011-07-07 11:00,7,17.3,17.3,17.3,17.3,1
20111101|2011-07-07 11:30,7,17.3,17.3,17.3,17.3,3
20111101|2011-07-07 12:30,7,17.32,17.35,17.32,17.35,3
20111101|2011-07-07 13:30,7,17.35,17.4,17.35,17.4,4
20111101|2011-07-07 14:00,7,17.4,17.4,17.4,17.4,1
20111101|2011-07-08 07:30,8,17.43,17.44,17.43,17.44,2
20111101|2011-07-08 09:00,8,17.4,17.45,17.4,17.45,10
20111101|2011-07-08 09:30,8,17.36,17.36,17.36,17.36,1
20111101|2011-07-08 10:00,8,17.42,17.42,17.42,17.42,2
20111101|2011-07-08 11:00,8,17.42,17.42,17.42,17.42,1
20111101|2011-07-08 11:30,8,17.39,17.39,17.39,17.39,3
20111101|2011-07-08 12:00,8,17.38,17.41,17.38,17.41,2
20111101|2011-07-08 12:30,8,17.42,17.42,17.42,17.42,1
20111101|2011-07-10 17:30,11,17.49,17.49,17.49,17.49,2
20111101|2011-07-10 18:00,11,17.49,17.5,17.49,17.5,4
20111101|2011-07-10 18:30,11,17.52,17.53,17.52,17.53,3
20111101|2011-07-10 19:00,11,17.53,17.53,17.53,17.53,1
20111101|2011-07-10 22:30,11,17.56,17.56,17.56,17.56,1
20111101|2011-07-11 06:00,11,17.53,17.53,17.53,17.53,2
20111101|2011-07-11 09:30,11,17.46,17.46,17.46,17.46,3
20111101|2011-07-11 10:00,11,17.46,17.46,17.46,17.46,2
20111101|2011-07-11 10:30,11,17.45,17.45,17.4,17.42,6
20111101|2011-07-11 11:00,11,17.4,17.4,17.4,17.4,1
20111101|2011-07-11 11:30,11,17.46,17.46,17.46,17.46,2
20111101|2011-07-11 12:00,11,17.46,17.46,17.46,17.46,3
20111101|2011-07-11 14:00,11,17.47,17.47,17.47,17.47,2
20111101|2011-07-11 14:30,11,17.48,17.49,17.48,17.49,2
20111101|2011-07-12 02:30,12,17.5,17.5,17.5,17.5,1
20111101|2011-07-12 05:00,12,17.46,17.46,17.46,17.46,1
20111101|2011-07-12 09:00,12,17.47,17.47,17.47,17.47,2
20111101|2011-07-12 09:30,12,17.47,17.47,17.47,17.47,1
20111101|2011-07-12 10:00,12,17.49,17.49,17.49,17.49,1
20111101|2011-07-12 10:30,12,17.5,17.5,17.44,17.44,11
20111101|2011-07-13 10:00,13,17.44,17.44,17.44,17.44,1
20111101|2011-07-13 10:30,13,17.42,17.45,17.42,17.45,6
20111101|2011-07-13 11:00,13,17.45,17.45,17.45,17.45,5
20111101|2011-07-13 11:30,13,17.45,17.6,17.45,17.6,10
20111101|2011-07-13 12:30,13,17.6,17.65,17.6,17.65,8
20111101|2011-07-13 13:00,13,17.6,17.65,17.6,17.65,4
20111101|2011-07-13 14:30,13,17.6,17.6,17.6,17.6,1
20111101|2011-07-14 07:30,14,17.58,17.58,17.58,17.58,2
20111101|2011-07-14 09:00,14,17.66,17.66,17.66,17.66,3
20111101|2011-07-14 09:30,14,17.66,17.66,17.66,17.66,1
20111101|2011-07-14 10:00,14,17.63,17.63,17.59,17.62,95
20111101|2011-07-14 10:30,14,17.62,17.62,17.6,17.6,11
20111101|2011-07-14 12:30,14,17.6,17.63,17.6,17.63,10
20111101|2011-07-14 13:00,14,17.69,17.69,17.69,17.69,1
20111101|2011-07-14 13:30,14,17.61,17.61,17.61,17.61,1
20111101|2011-07-15 07:30,15,17.69,17.69,17.69,17.69,2
20111101|2011-07-15 08:00,15,17.69,17.7,17.69,17.7,16
20111101|2011-07-15 09:30,15,17.7,17.71,17.7,17.7,4
20111101|2011-07-15 10:00,15,17.7,17.7,17.7,17.7,1
20111101|2011-07-15 10:30,15,17.71,17.89,17.71,17.89,13
20111101|2011-07-15 11:00,15,17.89,18.4,17.89,18.4,74
20111101|2011-07-15 11:30,15,18.25,18.25,18.13,18.2,6
20111101|2011-07-15 12:00,15,18.16,18.32,18.16,18.32,15
20111101|2011-07-15 12:30,15,18.28,18.37,18.27,18.27,13
20111101|2011-07-15 13:00,15,18.33,18.33,18.25,18.25,3
20111101|2011-07-15 13:30,15,18.25,18.25,18.14,18.22,5
20111101|2011-07-17 17:00,18,18.33,18.35,18.33,18.35,4
20111101|2011-07-17 18:00,18,18.35,18.35,18.35,18.35,1
20111101|2011-07-17 19:30,18,18.35,18.35,18.35,18.35,2
20111101|2011-07-17 22:00,18,18.35,18.35,18.35,18.35,2
20111101|2011-07-18 05:30,18,18.34,18.34,18.34,18.34,4
20111101|2011-07-18 07:30,18,18.39,18.39,18.39,18.39,5
20111101|2011-07-18 08:30,18,18.4,18.45,18.4,18.45,16
20111101|2011-07-18 09:00,18,18.45,18.45,18.43,18.45,21
20111101|2011-07-18 09:30,18,18.41,18.41,18.4,18.4,3
20111101|2011-07-18 10:00,18,18.43,18.43,18.35,18.35,18
20111101|2011-07-18 10:30,18,18.42,18.5,18.42,18.43,40
20111101|2011-07-18 11:30,18,18.34,18.34,18.34,18.34,1
20111101|2011-07-18 12:00,18,18.34,18.45,18.34,18.45,9
20111101|2011-07-18 13:00,18,18.46,18.46,18.42,18.42,11
20111101|2011-07-18 14:00,18,18.48,18.49,18.48,18.49,4
20111101|2011-07-18 14:30,18,18.48,18.48,18.48,18.48,1
20111101|2011-07-18 17:00,19,18.5,18.5,18.5,18.5,1
20111101|2011-07-18 18:00,19,18.5,18.5,18.5,18.5,10
20111101|2011-07-18 19:30,19,18.45,18.45,18.45,18.45,2
20111101|2011-07-19 07:30,19,18.45,18.45,18.45,18.45,1
20111101|2011-07-19 08:00,19,18.42,18.42,18.42,18.42,2
20111101|2011-07-19 08:30,19,18.42,18.46,18.4,18.4,7
20111101|2011-07-19 09:00,19,18.46,18.48,18.45,18.45,6
20111101|2011-07-19 09:30,19,18.45,18.45,18.4,18.4,3
20111101|2011-07-19 10:00,19,18.37,18.37,18.37,18.37,1
20111101|2011-07-19 10:30,19,18.36,18.47,18.36,18.41,16
20111101|2011-07-19 11:00,19,18.43,18.46,18.42,18.46,32
20111101|2011-07-19 12:00,19,18.42,18.42,18.42,18.42,3
20111101|2011-07-19 12:30,19,18.43,18.43,18.42,18.42,2
20111101|2011-07-19 13:00,19,18.42,18.46,18.41,18.41,5
20111101|2011-07-20 09:00,20,18.41,18.42,18.4,18.42,8
20111101|2011-07-20 09:30,20,18.4,18.4,18.37,18.37,7
20111101|2011-07-20 10:00,20,18.42,18.43,18.41,18.41,6
20111101|2011-07-20 10:30,20,18.42,18.42,18.42,18.42,1
20111101|2011-07-20 11:00,20,18.37,18.37,18.37,18.37,2
20111101|2011-07-20 11:30,20,18.36,18.43,18.36,18.39,4
20111101|2011-07-20 12:00,20,18.4,18.4,18.4,18.4,4
20111101|2011-07-20 13:00,20,18.39,18.39,18.37,18.37,3
20111101|2011-07-20 17:00,21,18.32,18.32,18.32,18.32,1
20111101|2011-07-20 20:30,21,18.38,18.38,18.38,18.38,1
20111101|2011-07-21 09:30,21,18.35,18.35,18.35,18.35,5
20111101|2011-07-21 10:00,21,18.34,18.34,18.34,18.34,1
20111101|2011-07-21 10:30,21,18.37,18.39,18.37,18.37,15
20111101|2011-07-21 11:00,21,18.37,18.41,18.37,18.41,19
20111101|2011-07-21 11:30,21,18.41,18.41,18.41,18.41,4
20111101|2011-07-21 12:00,21,18.35,18.53,18.35,18.53,96
20111101|2011-07-21 12:30,21,18.49,18.55,18.49,18.54,3
20111101|2011-07-21 13:00,21,18.47,18.56,18.47,18.5,51
20111101|2011-07-21 13:30,21,18.5,18.5,18.5,18.5,1
20111101|2011-07-21 14:00,21,18.5,18.51,18.5,18.51,11
20111101|2011-07-22 07:30,22,18.52,18.54,18.52,18.54,7
20111101|2011-07-22 08:00,22,18.54,18.55,18.54,18.55,6
20111101|2011-07-22 08:30,22,18.55,18.56,18.55,18.56,8
20111101|2011-07-22 10:00,22,18.55,18.55,18.55,18.55,3
20111101|2011-07-22 10:30,22,18.53,18.54,18.48,18.48,5
20111101|2011-07-22 11:00,22,18.54,18.54,18.54,18.54,2
20111101|2011-07-22 12:00,22,18.53,18.54,18.53,18.54,4
20111101|2011-07-22 12:30,22,18.54,18.54,18.5,18.5,2
20111101|2011-07-22 13:00,22,18.53,18.53,18.48,18.48,2
20111101|2011-07-22 13:30,22,18.51,18.51,18.51,18.51,1
20111101|2011-07-24 18:30,25,18.55,18.55,18.55,18.55,8
20111101|2011-07-24 19:00,25,18.55,18.55,18.55,18.55,2
20111101|2011-07-24 20:30,25,18.55,18.55,18.55,18.55,5
20111101|2011-07-24 21:00,25,18.6,18.6,18.6,18.6,1
20111101|2011-07-24 21:30,25,18.6,18.6,18.6,18.6,5
20111101|2011-07-25 08:00,25,18.55,18.55,18.55,18.55,5
20111101|2011-07-25 09:00,25,18.55,18.58,18.52,18.58,7
20111101|2011-07-25 09:30,25,18.51,18.52,18.5,18.52,4
20111101|2011-07-25 10:00,25,18.5,18.55,18.5,18.53,18
20111101|2011-07-25 10:30,25,18.55,18.55,18.55,18.55,7
20111101|2011-07-25 11:30,25,18.55,18.55,18.55,18.55,3
20111101|2011-07-25 12:00,25,18.55,18.55,18.55,18.55,3
20111101|2011-07-25 12:30,25,18.55,18.58,18.54,18.58,5
20111101|2011-07-25 13:00,25,18.55,18.55,18.55,18.55,3
20111101|2011-07-25 15:30,25,18.54,18.55,18.54,18.55,6
20111101|2011-07-26 08:30,26,18.5,18.51,18.49,18.51,14
20111101|2011-07-26 09:00,26,18.48,18.48,18.43,18.43,10
20111101|2011-07-26 09:30,26,18.42,18.42,18.42,18.42,2
20111101|2011-07-26 10:00,26,18.4,18.4,18.35,18.35,9
20111101|2011-07-26 10:30,26,18.36,18.45,18.3,18.44,19
20111101|2011-07-26 11:30,26,18.35,18.35,18.35,18.35,1
20111101|2011-07-26 12:00,26,18.44,18.44,18.36,18.36,6
20111101|2011-07-26 12:30,26,18.41,18.49,18.41,18.43,35
20111101|2011-07-26 13:00,26,18.45,18.47,18.45,18.47,10
20111101|2011-07-26 14:00,26,18.45,18.45,18.45,18.45,1
20111101|2011-07-26 15:30,26,18.46,18.46,18.46,18.46,2
20111101|2011-07-26 17:30,27,18.4,18.4,18.4,18.4,6
20111101|2011-07-26 22:00,27,18.55,18.55,18.55,18.55,1
20111101|2011-07-27 08:00,27,18.5,18.5,18.5,18.5,1
20111101|2011-07-27 09:00,27,18.52,18.52,18.52,18.52,2
20111101|2011-07-27 10:00,27,18.5,18.52,18.5,18.52,7
20111101|2011-07-27 10:30,27,18.47,18.5,18.45,18.5,4
20111101|2011-07-27 11:00,27,18.54,18.55,18.54,18.54,4
20111101|2011-07-27 11:30,27,18.54,18.55,18.52,18.55,8
20111101|2011-07-27 12:30,27,18.52,18.52,18.52,18.52,1
20111101|2011-07-27 15:30,27,18.57,18.57,18.57,18.57,1
20111101|2011-07-28 07:30,28,18.59,18.59,18.59,18.59,1
20111101|2011-07-28 08:00,28,18.59,18.6,18.59,18.6,8
20111101|2011-07-28 08:30,28,18.6,18.64,18.6,18.63,22
20111101|2011-07-28 10:00,28,18.6,18.65,18.6,18.65,17
20111101|2011-07-28 10:30,28,18.61,18.61,18.61,18.61,10
20111101|2011-07-28 11:00,28,18.59,18.65,18.59,18.6,4
20111101|2011-07-28 11:30,28,18.62,18.62,18.59,18.6,4
20111101|2011-07-28 12:30,28,18.62,18.62,18.62,18.62,1
20111101|2011-07-28 13:00,28,18.61,18.62,18.58,18.58,3
20111101|2011-07-28 14:00,28,18.6,18.6,18.6,18.6,1
20111101|2011-07-29 07:30,29,18.6,18.6,18.6,18.6,2
20111101|2011-07-29 08:00,29,18.62,18.62,18.62,18.62,1
20111101|2011-07-29 09:00,29,18.62,18.62,18.62,18.62,1
20111101|2011-07-29 09:30,29,18.62,18.62,18.62,18.62,1
20111101|2011-07-29 10:00,29,18.62,18.62,18.6,18.6,5
20111101|2011-07-29 10:30,29,18.62,18.63,18.55,18.63,9
20111101|2011-07-29 11:00,29,18.59,18.65,18.59,18.65,2
20111101|2011-07-29 13:30,29,18.63,18.63,18.62,18.62,6
20111101|2011-07-31 18:30,1,18.67,18.72,18.67,18.72,20
20111101|2011-07-31 23:00,1,18.75,18.75,18.75,18.75,1
20111101|2011-08-01 04:00,1,18.75,18.75,18.75,18.75,1
20111101|2011-08-01 08:00,1,18.75,18.75,18.75,18.75,10
20111101|2011-08-01 08:30,1,18.75,18.75,18.75,18.75,1
20111101|2011-08-01 09:00,1,18.67,18.8,18.67,18.8,51
20111101|2011-08-01 09:30,1,18.8,18.89,18.8,18.89,9
20111101|2011-08-01 10:00,1,18.92,18.92,18.86,18.9,38
20111101|2011-08-01 10:30,1,18.97,18.97,18.8,18.8,13
20111101|2011-08-01 11:00,1,18.87,18.87,18.87,18.87,11
20111101|2011-08-01 11:30,1,18.89,18.95,18.89,18.95,9
20111101|2011-08-01 12:00,1,18.95,18.95,18.92,18.92,13
20111101|2011-08-01 12:30,1,18.92,18.92,18.79,18.79,15
20111101|2011-08-01 13:00,1,18.85,18.9,18.77,18.85,19
20111101|2011-08-01 15:30,1,18.92,18.94,18.92,18.94,3
20111101|2011-08-02 07:30,2,18.89,18.89,18.85,18.85,8
20111101|2011-08-02 08:00,2,18.85,18.87,18.85,18.87,5
20111101|2011-08-02 08:30,2,18.8,18.8,18.8,18.8,2
20111101|2011-08-02 09:00,2,18.8,18.86,18.7,18.7,21
20111101|2011-08-02 10:00,2,18.63,18.65,18.63,18.64,9
20111101|2011-08-02 10:30,2,18.63,18.64,18.63,18.64,9
20111101|2011-08-02 11:00,2,18.67,18.7,18.62,18.7,9
20111101|2011-08-02 11:30,2,18.7,18.72,18.62,18.7,15
20111101|2011-08-02 12:00,2,18.7,18.72,18.7,18.72,9
20111101|2011-08-02 12:30,2,18.7,18.7,18.64,18.64,12
20111101|2011-08-02 13:00,2,18.7,18.7,18.62,18.62,2
20111101|2011-08-02 13:30,2,18.61,18.62,18.6,18.62,5
20111101|2011-08-02 14:00,2,18.65,18.65,18.63,18.63,12
20111101|2011-08-02 17:30,3,18.6,18.6,18.6,18.6,5
20111101|2011-08-02 18:00,3,18.6,18.6,18.6,18.6,5
20111101|2011-08-02 20:00,3,18.55,18.55,18.55,18.55,1
20111101|2011-08-02 21:00,3,18.51,18.51,18.44,18.44,2
20111101|2011-08-03 06:00,3,18.53,18.53,18.53,18.53,1
20111101|2011-08-03 06:30,3,18.57,18.57,18.57,18.57,1
20111101|2011-08-03 07:30,3,18.56,18.56,18.56,18.56,2
20111101|2011-08-03 08:00,3,18.64,18.64,18.64,18.64,1
20111101|2011-08-03 09:00,3,18.55,18.61,18.55,18.61,7
20111101|2011-08-03 09:30,3,18.64,18.64,18.64,18.64,130
20111101|2011-08-03 10:00,3,18.64,18.64,18.64,18.64,4
20111101|2011-08-03 10:30,3,18.66,18.75,18.6,18.75,10
20111101|2011-08-03 11:30,3,18.65,18.65,18.65,18.65,4
20111101|2011-08-03 13:00,3,18.69,18.72,18.69,18.72,3
20111101|2011-08-03 13:30,3,18.67,18.67,18.65,18.65,6
20111101|2011-08-03 14:00,3,18.71,18.71,18.71,18.71,1
20111101|2011-08-03 14:30,3,18.66,18.66,18.65,18.65,2
20111101|2011-08-03 21:00,4,18.68,18.68,18.68,18.68,1
20111101|2011-08-04 08:00,4,18.74,18.74,18.74,18.74,1
20111101|2011-08-04 09:00,4,18.72,18.72,18.72,18.72,1
20111101|2011-08-04 09:30,4,18.73,18.8,18.73,18.8,27
20111101|2011-08-04 10:00,4,18.77,18.77,18.76,18.76,3
20111101|2011-08-04 10:30,4,18.76,18.76,18.5,18.5,33
20111101|2011-08-04 11:00,4,18.5,18.57,18.47,18.47,29
20111101|2011-08-04 11:30,4,18.5,18.52,18.5,18.52,4
20111101|2011-08-04 12:00,4,18.52,18.52,18.52,18.52,1
20111101|2011-08-04 12:30,4,18.47,18.55,18.47,18.55,2
20111101|2011-08-04 13:00,4,18.47,18.47,18.42,18.42,6
20111101|2011-08-04 14:30,4,18.42,18.42,18.42,18.42,1
20111101|2011-08-05 06:00,5,18.4,18.4,18.4,18.4,1
20111101|2011-08-05 07:30,5,18.35,18.35,18.27,18.27,20
20111101|2011-08-05 08:00,5,18.25,18.31,18.25,18.28,7
20111101|2011-08-05 08:30,5,18.31,18.31,18.31,18.31,2
20111101|2011-08-05 09:00,5,18.29,18.31,18.29,18.31,10
20111101|2011-08-05 09:30,5,18.31,18.31,18.31,18.31,8
20111101|2011-08-05 10:00,5,18.29,18.29,18.28,18.28,5
20111101|2011-08-05 10:30,5,18.29,18.38,18.29,18.38,21
20111101|2011-08-05 11:00,5,18.29,18.34,18.27,18.34,6
20111101|2011-08-05 11:30,5,18.36,18.38,18.36,18.38,4
20111101|2011-08-05 12:00,5,18.4,18.44,18.4,18.44,10
20111101|2011-08-05 12:30,5,18.4,18.44,18.4,18.44,2
20111101|2011-08-05 13:00,5,18.45,18.48,18.45,18.47,13
20111101|2011-08-05 13:30,5,18.47,18.47,18.47,18.47,1
20111101|2011-08-07 17:00,8,18.47,18.47,18.47,18.47,1
20111101|2011-08-08 07:30,8,18.46,18.46,18.46,18.46,1
20111101|2011-08-08 08:00,8,18.46,18.46,18.4,18.4,4
20111101|2011-08-08 08:30,8,18.42,18.49,18.42,18.49,2
20111101|2011-08-08 09:00,8,18.38,18.38,18.37,18.37,4
20111101|2011-08-08 09:30,8,18.32,18.35,18.32,18.35,6
20111101|2011-08-08 10:30,8,18.32,18.33,18.24,18.25,18
20111101|2011-08-08 11:00,8,18.27,18.28,18.25,18.25,5
20111101|2011-08-08 11:30,8,18.25,18.27,18.25,18.27,27
20111101|2011-08-08 12:00,8,18.27,18.31,18.27,18.31,12
20111101|2011-08-08 12:30,8,18.34,18.38,18.34,18.37,44
20111101|2011-08-08 13:00,8,18.37,18.37,18.35,18.37,25
20111101|2011-08-08 15:30,8,18.29,18.3,18.18,18.2,30
20111101|2011-08-08 17:00,9,18.2,18.2,18.2,18.2,8
20111101|2011-08-08 17:30,9,18.2,18.2,18.2,18.2,31
20111101|2011-08-08 18:00,9,18.2,18.2,18.2,18.2,5
20111101|2011-08-08 19:00,9,18.25,18.31,18.25,18.31,7
20111101|2011-08-08 21:00,9,18.2,18.2,18.2,18.2,3
20111101|2011-08-08 21:30,9,18.16,18.16,18.16,18.16,2
20111101|2011-08-09 05:00,9,18.2,18.2,18.2,18.2,1
20111101|2011-08-09 07:30,9,18.29,18.29,18.29,18.29,5
20111101|2011-08-09 08:00,9,18.27,18.27,18.27,18.27,1
20111101|2011-08-09 08:30,9,18.27,18.28,18.27,18.28,8
20111101|2011-08-09 09:00,9,18.3,18.37,18.3,18.3,18
20111101|2011-08-09 10:00,9,18.32,18.32,18.32,18.32,14
20111101|2011-08-09 10:30,9,18.32,18.32,18.27,18.27,43
20111101|2011-08-09 11:00,9,18.3,18.3,18.2,18.21,55
20111101|2011-08-09 11:30,9,18.22,18.29,18.22,18.26,12
20111101|2011-08-09 12:00,9,18.32,18.36,18.32,18.36,3
20111101|2011-08-09 12:30,9,18.37,18.38,18.34,18.35,18
20111101|2011-08-09 13:00,9,18.35,18.38,18.34,18.38,8
20111101|2011-08-09 13:30,9,18.3,18.3,18.3,18.3,17
20111101|2011-08-09 14:00,9,18.3,18.35,18.3,18.35,11
20111101|2011-08-09 15:30,9,18.35,18.35,18.35,18.35,2
20111101|2011-08-09 21:00,10,18.37,18.37,18.33,18.33,7
20111101|2011-08-10 08:30,10,18.35,18.35,18.35,18.35,1
20111101|2011-08-10 09:00,10,18.35,18.35,18.31,18.31,20
20111101|2011-08-10 09:30,10,18.3,18.3,18.26,18.26,5
20111101|2011-08-10 10:00,10,18.24,18.24,18.2,18.2,10
20111101|2011-08-10 10:30,10,18.16,18.3,18.1,18.17,12
20111101|2011-08-10 11:00,10,18.18,18.22,18.18,18.2,6
20111101|2011-08-10 11:30,10,18.17,18.22,18.17,18.18,10
20111101|2011-08-10 12:00,10,18.2,18.2,18.2,18.2,1
20111101|2011-08-10 12:30,10,18.19,18.19,18.19,18.19,1
20111101|2011-08-10 13:00,10,18.19,18.19,18.14,18.14,5
20111101|2011-08-10 13:30,10,18.12,18.14,18.12,18.12,5
20111101|2011-08-10 14:30,10,18.2,18.2,18.14,18.14,6
20111101|2011-08-10 15:30,10,18.12,18.12,18.11,18.11,4
20111101|2011-08-11 06:00,11,18.1,18.1,18.1,18.1,5
20111101|2011-08-11 07:00,11,18.05,18.05,18.05,18.05,12
20111101|2011-08-11 07:30,11,18.05,18.08,18,18.08,23
20111101|2011-08-11 08:00,11,18.01,18.15,17.99,18,15
20111101|2011-08-11 08:30,11,17.99,18.06,17.98,17.98,32
20111101|2011-08-11 09:00,11,17.96,18.03,17.96,18.02,11
20111101|2011-08-11 09:30,11,18.02,18.05,18.02,18.02,4
20111101|2011-08-11 10:00,11,18.06,18.06,18.06,18.06,1
20111101|2011-08-11 10:30,11,18.04,18.04,17.8,17.98,32
20111101|2011-08-11 11:00,11,17.85,17.88,17.85,17.88,7
20111101|2011-08-11 11:30,11,17.89,17.89,17.85,17.85,15
20111101|2011-08-11 12:00,11,17.85,17.89,17.83,17.83,14
20111101|2011-08-11 12:30,11,17.83,17.88,17.82,17.82,14
20111101|2011-08-11 13:00,11,17.77,17.77,17.77,17.77,26
20111101|2011-08-11 13:30,11,17.77,17.77,17.77,17.77,6
20111101|2011-08-11 15:30,11,17.72,17.72,17.72,17.72,4
20111101|2011-08-11 17:00,12,17.66,17.71,17.66,17.71,5
20111101|2011-08-11 20:00,12,17.67,17.7,17.67,17.7,2
20111101|2011-08-12 06:00,12,17.67,17.67,17.67,17.67,1
20111101|2011-08-12 07:30,12,17.7,17.7,17.69,17.69,4
20111101|2011-08-12 08:00,12,17.67,17.67,17.67,17.67,1
20111101|2011-08-12 09:00,12,17.74,17.75,17.58,17.75,8
20111101|2011-08-12 09:30,12,17.73,17.75,17.64,17.73,31
20111101|2011-08-12 10:00,12,17.68,17.68,17.68,17.68,2
20111101|2011-08-12 10:30,12,17.66,17.84,17.66,17.67,36
20111101|2011-08-12 11:00,12,17.65,18,17.65,18,38
20111101|2011-08-12 11:30,12,18,18.09,18,18,11
20111101|2011-08-12 12:00,12,18,18.12,18,18.12,7
20111101|2011-08-12 12:30,12,18.1,18.1,18.04,18.04,2
20111101|2011-08-12 13:00,12,18.01,18.04,18,18,15
20111101|2011-08-12 13:30,12,18.02,18.04,18.02,18.04,2
20111101|2011-08-14 17:30,15,18.13,18.13,18.13,18.13,1
20111101|2011-08-15 09:00,15,18,18,18,18,1
20111101|2011-08-15 10:30,15,18,18.03,17.97,18.03,16
20111101|2011-08-15 11:00,15,17.97,18.08,17.97,18.07,18
20111101|2011-08-15 11:30,15,18.04,18.04,18.04,18.04,2
20111101|2011-08-15 12:00,15,18.07,18.07,18,18.07,9
20111101|2011-08-15 12:30,15,18.04,18.07,18.03,18.03,13
20111101|2011-08-15 13:00,15,18.07,18.07,18.07,18.07,1
20111101|2011-08-15 21:30,16,18.05,18.05,18.05,18.05,2
20111101|2011-08-16 05:00,16,18.06,18.06,18.06,18.06,1
20111101|2011-08-16 06:30,16,18.06,18.06,18.06,18.06,1
20111101|2011-08-16 07:00,16,18.06,18.06,18.06,18.06,2
20111101|2011-08-16 07:30,16,18.06,18.1,18.06,18.1,3
20111101|2011-08-16 08:30,16,18.07,18.09,18.07,18.09,4
20111101|2011-08-16 09:00,16,18.1,18.15,18.07,18.07,23
20111101|2011-08-16 09:30,16,18.1,18.1,18.1,18.1,2
20111101|2011-08-16 10:00,16,18.1,18.1,18.1,18.1,3
20111101|2011-08-16 10:30,16,18.12,18.14,18,18.1,22
20111101|2011-08-16 11:00,16,18.05,18.05,18.05,18.05,1
20111101|2011-08-16 11:30,16,18.1,18.1,18.1,18.1,1
20111101|2011-08-16 13:30,16,18.05,18.05,18.05,18.05,1
20111101|2011-08-16 14:00,16,18.04,18.04,18.04,18.04,2
20111101|2011-08-16 14:30,16,18.05,18.08,18.05,18.08,10
20111101|2011-08-16 15:30,16,18.05,18.05,18.02,18.02,9
20111101|2011-08-16 19:00,17,18.02,18.05,18.02,18.05,2
20111101|2011-08-17 07:30,17,18.04,18.04,18.04,18.04,1
20111101|2011-08-17 08:30,17,18.01,18.01,17.97,17.97,5
20111101|2011-08-17 09:00,17,18.02,18.04,17.98,17.98,9
20111101|2011-08-17 09:30,17,18.01,18.01,17.98,17.98,3
20111101|2011-08-17 10:30,17,18,18,17.8,17.8,39
20111101|2011-08-17 11:00,17,17.91,18.03,17.8,18.03,24
20111101|2011-08-17 11:30,17,17.87,17.87,17.87,17.87,1
20111101|2011-08-17 12:00,17,17.86,17.97,17.81,17.93,28
20111101|2011-08-17 12:30,17,17.9,17.9,17.9,17.9,1
20111101|2011-08-17 13:00,17,17.86,17.87,17.85,17.85,19
20111101|2011-08-17 13:30,17,17.85,17.85,17.85,17.85,1
20111101|2011-08-17 14:00,17,17.84,17.84,17.84,17.84,4
20111101|2011-08-17 15:00,17,17.86,17.86,17.86,17.86,2
20111101|2011-08-17 15:30,17,17.87,17.87,17.87,17.87,4
20111101|2011-08-18 08:30,18,17.87,17.9,17.87,17.9,2
20111101|2011-08-18 09:00,18,17.9,17.99,17.9,17.99,7
20111101|2011-08-18 09:30,18,18.05,18.05,17.94,17.95,16
20111101|2011-08-18 10:00,18,17.9,17.96,17.89,17.96,5
20111101|2011-08-18 10:30,18,17.85,17.85,17.75,17.83,21
20111101|2011-08-18 11:00,18,17.82,17.96,17.8,17.96,22
20111101|2011-08-18 11:30,18,17.93,17.94,17.9,17.94,13
20111101|2011-08-18 12:00,18,17.95,18.05,17.95,18,22
20111101|2011-08-18 12:30,18,18,18.03,18,18.03,5
20111101|2011-08-18 13:00,18,18.03,18.04,17.99,17.99,8
20111101|2011-08-18 14:30,18,17.99,17.99,17.99,17.99,1
20111101|2011-08-19 09:00,19,17.95,17.95,17.95,17.95,8
20111101|2011-08-19 09:30,19,17.95,17.98,17.93,17.94,8
20111101|2011-08-19 10:00,19,17.91,17.95,17.9,17.9,16
20111101|2011-08-19 10:30,19,17.92,18,17.9,17.95,35
20111101|2011-08-19 11:00,19,17.95,17.95,17.89,17.89,5
20111101|2011-08-19 11:30,19,17.9,17.9,17.9,17.9,1
20111101|2011-08-19 12:00,19,17.9,17.9,17.89,17.89,15
20111101|2011-08-19 12:30,19,17.91,17.91,17.91,17.91,1
20111101|2011-08-19 13:00,19,17.91,17.91,17.86,17.86,11
20111101|2011-08-22 08:30,22,17.99,17.99,17.99,17.99,1
20111101|2011-08-22 09:00,22,17.99,17.99,17.97,17.97,3
20111101|2011-08-22 09:30,22,17.97,17.97,17.96,17.96,3
20111101|2011-08-22 10:00,22,17.96,17.96,17.95,17.95,4
20111101|2011-08-22 10:30,22,17.9,18,17.88,17.97,21
20111101|2011-08-22 11:00,22,17.97,18.01,17.97,18.01,10
20111101|2011-08-22 11:30,22,18.01,18.01,18.01,18.01,4
20111101|2011-08-22 12:00,22,18.01,18.01,18.01,18.01,1
20111101|2011-08-22 12:30,22,18.01,18.01,18,18,6
20111101|2011-08-22 13:00,22,17.97,18.04,17.93,18.01,16
20111101|2011-08-23 09:30,23,17.96,17.96,17.68,17.7,34
20111101|2011-08-23 10:00,23,17.7,17.74,17.7,17.74,10
20111101|2011-08-23 10:30,23,17.74,17.92,17.63,17.92,24
20111101|2011-08-23 11:00,23,17.75,17.82,17.71,17.75,20
20111101|2011-08-23 11:30,23,17.75,17.75,17.7,17.7,9
20111101|2011-08-23 12:00,23,17.65,17.65,17.44,17.44,13
20111101|2011-08-23 12:30,23,17.48,17.55,17.47,17.55,11
20111101|2011-08-23 13:00,23,17.55,17.58,17.51,17.51,7
20111101|2011-08-23 13:30,23,17.62,17.62,17.62,17.62,2
20111101|2011-08-23 14:30,23,17.58,17.58,17.58,17.58,1
20111101|2011-08-23 15:30,23,17.59,17.59,17.59,17.59,7
20111101|2011-08-24 07:30,24,17.48,17.51,17.48,17.51,6
20111101|2011-08-24 08:00,24,17.51,17.51,17.51,17.51,4
20111101|2011-08-24 08:30,24,17.51,17.51,17.51,17.51,16
20111101|2011-08-24 09:00,24,17.51,17.56,17.51,17.56,25
20111101|2011-08-24 09:30,24,17.5,17.51,17.5,17.5,15
20111101|2011-08-24 10:00,24,17.51,17.52,17.5,17.52,22
20111101|2011-08-24 10:30,24,17.52,17.59,17.5,17.5,10
20111101|2011-08-24 11:00,24,17.5,17.5,17.5,17.5,5
20111101|2011-08-24 11:30,24,17.5,17.5,17.5,17.5,35
20111101|2011-08-24 12:00,24,17.52,17.52,17.52,17.52,5
20111101|2011-08-24 12:30,24,17.52,17.53,17.5,17.53,13
20111101|2011-08-24 13:00,24,17.49,17.53,17.46,17.46,5
20111101|2011-08-24 13:30,24,17.5,17.52,17.5,17.52,3
20111101|2011-08-24 14:00,24,17.52,17.52,17.5,17.5,15
20111101|2011-08-24 14:30,24,17.5,17.5,17.5,17.5,18
20111101|2011-08-24 15:00,24,17.5,17.5,17.5,17.5,3
20111101|2011-08-24 15:30,24,17.5,17.53,17.5,17.53,11
20111101|2011-08-24 17:00,25,17.55,17.55,17.53,17.53,2
20111101|2011-08-24 17:30,25,17.53,17.53,17.53,17.53,1
20111101|2011-08-25 08:30,25,17.58,17.58,17.55,17.58,10
20111101|2011-08-25 09:00,25,17.6,17.6,17.58,17.58,2
20111101|2011-08-25 09:30,25,17.55,17.55,17.54,17.54,13
20111101|2011-08-25 10:00,25,17.54,17.54,17.48,17.48,10
20111101|2011-08-25 10:30,25,17.53,18.02,17.53,17.97,119
20111101|2011-08-25 11:00,25,17.96,18.2,17.9,18.2,33
20111101|2011-08-25 11:30,25,18.2,18.23,18.02,18.17,28
20111101|2011-08-25 12:00,25,18.17,18.2,18.17,18.2,20
20111101|2011-08-25 12:30,25,18.2,18.2,18.2,18.2,2
20111101|2011-08-25 13:00,25,18.23,18.23,18.2,18.2,8
20111101|2011-08-25 13:30,25,18.23,18.23,18.21,18.21,8
20111101|2011-08-25 14:00,25,18.23,18.23,18.23,18.23,2
20111101|2011-08-25 15:00,25,18.23,18.23,18.23,18.23,1
20111101|2011-08-25 15:30,25,18.21,18.23,18.21,18.23,6
20111101|2011-08-25 17:00,26,18.3,18.43,18.29,18.43,15
20111101|2011-08-25 21:30,26,18.34,18.34,18.32,18.32,4
20111101|2011-08-26 07:00,26,18.3,18.3,18.3,18.3,2
20111101|2011-08-26 07:30,26,18.3,18.3,18.3,18.3,3
20111101|2011-08-26 08:30,26,18.26,18.28,18.24,18.28,16
20111101|2011-08-26 09:00,26,18.19,18.24,18.07,18.24,10
20111101|2011-08-26 09:30,26,18.21,18.21,18.21,18.21,13
20111101|2011-08-26 10:30,26,18.16,18.37,18.15,18.15,52
20111101|2011-08-26 11:00,26,18.2,18.2,18.2,18.2,6
20111101|2011-08-26 11:30,26,18.15,18.15,18.15,18.15,3
20111101|2011-08-26 12:00,26,18.18,18.22,18.15,18.22,4
20111101|2011-08-26 13:00,26,18.22,18.26,18.19,18.19,14
20111101|2011-08-26 13:30,26,18.25,18.26,18.25,18.26,12
20111101|2011-08-29 07:30,29,18.29,18.29,18.29,18.29,1
20111101|2011-08-29 08:00,29,18.3,18.3,18.3,18.3,2
20111101|2011-08-29 08:30,29,18.3,18.32,18.3,18.32,2
20111101|2011-08-29 09:00,29,18.34,18.36,18.34,18.36,7
20111101|2011-08-29 09:30,29,18.35,18.37,18.35,18.37,6
20111101|2011-08-29 10:00,29,18.33,18.4,18.3,18.4,12
20111101|2011-08-29 10:30,29,18.29,18.29,18.25,18.27,10
20111101|2011-08-29 12:00,29,18.24,18.24,18.24,18.24,1
20111101|2011-08-29 13:00,29,18.3,18.3,18.26,18.26,15
20111101|2011-08-29 13:30,29,18.31,18.31,18.31,18.31,2
20111101|2011-08-29 14:30,29,18.28,18.28,18.28,18.28,1
20111101|2011-08-30 08:30,30,18.38,18.44,18.38,18.43,7
20111101|2011-08-30 10:00,30,18.4,18.4,18.4,18.4,2
20111101|2011-08-30 10:30,30,18.33,18.4,18.33,18.4,6
20111101|2011-08-30 12:30,30,18.4,18.45,18.4,18.45,15
20111101|2011-08-30 13:00,30,18.39,18.39,18.39,18.39,1
20111101|2011-08-30 15:30,30,18.4,18.4,18.4,18.4,1
20111101|2011-08-30 17:00,31,18.4,18.4,18.4,18.4,8
20111101|2011-08-30 20:00,31,18.38,18.38,18.38,18.38,1
20111101|2011-08-31 09:00,31,18.38,18.39,18.38,18.39,6
20111101|2011-08-31 09:30,31,18.33,18.35,18.33,18.35,7
20111101|2011-08-31 10:00,31,18.33,18.36,18.32,18.32,55
20111101|2011-08-31 10:30,31,18.36,18.42,18.36,18.38,112
20111101|2011-08-31 14:30,31,18.36,18.36,18.36,18.36,1
20111101|2011-08-31 15:00,31,18.39,18.39,18.39,18.39,1
20111101|2011-08-31 19:00,1,18.4,18.4,18.4,18.4,1
20111101|2011-09-01 07:00,1,18.38,18.38,18.38,18.38,1
20111101|2011-09-01 09:30,1,18.39,18.48,18.38,18.46,107
20111101|2011-09-01 10:00,1,18.46,18.46,18.46,18.46,2
20111101|2011-09-01 10:30,1,18.46,18.57,18.44,18.57,28
20111101|2011-09-01 11:00,1,18.53,18.53,18.5,18.5,16
20111101|2011-09-01 11:30,1,18.53,18.58,18.53,18.58,18
20111101|2011-09-01 12:00,1,18.53,18.54,18.53,18.53,11
20111101|2011-09-01 12:30,1,18.52,18.55,18.52,18.52,4
20111101|2011-09-01 13:00,1,18.52,18.54,18.49,18.49,17
20111101|2011-09-01 17:00,2,18.54,18.54,18.54,18.54,1
20111101|2011-09-01 17:30,2,18.62,18.62,18.62,18.62,1
20111101|2011-09-02 07:30,2,18.58,18.58,18.58,18.58,3
20111101|2011-09-02 09:00,2,18.55,18.55,18.55,18.55,2
20111101|2011-09-02 10:00,2,18.54,18.54,18.54,18.54,2
20111101|2011-09-02 10:30,2,18.55,18.62,18.55,18.62,24
20111101|2011-09-02 11:00,2,18.55,18.55,18.47,18.47,4
20111101|2011-09-02 11:30,2,18.54,18.54,18.53,18.53,4
20111101|2011-09-02 12:30,2,18.59,18.61,18.59,18.61,6
20111101|2011-09-02 13:00,2,18.56,18.62,18.56,18.62,6
20111101|2011-09-05 19:00,6,18.6,18.6,18.6,18.6,2
20111101|2011-09-05 23:30,6,18.6,18.6,18.6,18.6,2
20111101|2011-09-06 01:30,6,18.68,18.68,18.68,18.68,2
20111101|2011-09-06 06:30,6,18.68,18.68,18.68,18.68,4
20111101|2011-09-06 07:00,6,18.63,18.63,18.63,18.63,1
20111101|2011-09-06 09:00,6,18.72,18.83,18.72,18.74,34
20111101|2011-09-06 09:30,6,18.71,18.72,18.63,18.65,25
20111101|2011-09-06 10:00,6,18.63,18.67,18.62,18.62,6
20111101|2011-09-06 10:30,6,18.61,18.7,18.57,18.68,24
20111101|2011-09-06 11:00,6,18.65,18.65,18.6,18.62,11
20111101|2011-09-06 11:30,6,18.6,18.6,18.58,18.58,6
20111101|2011-09-06 12:00,6,18.56,18.56,18.53,18.53,4
20111101|2011-09-06 13:00,6,18.58,18.58,18.53,18.53,3
20111101|2011-09-06 13:30,6,18.53,18.53,18.53,18.53,2
20111101|2011-09-06 14:00,6,18.5,18.5,18.5,18.5,4
20111101|2011-09-06 15:30,6,18.5,18.52,18.5,18.52,5
20111101|2011-09-06 21:00,7,18.47,18.47,18.47,18.47,1
20111101|2011-09-07 06:00,7,18.55,18.55,18.55,18.55,1
20111101|2011-09-07 06:30,7,18.55,18.55,18.55,18.55,10
20111101|2011-09-07 07:00,7,18.55,18.55,18.55,18.55,5
20111101|2011-09-07 07:30,7,18.53,18.53,18.53,18.53,2
20111101|2011-09-07 08:00,7,18.5,18.5,18.5,18.5,3
20111101|2011-09-07 09:30,7,18.5,18.5,18.49,18.49,2
20111101|2011-09-07 10:00,7,18.47,18.48,18.45,18.45,12
20111101|2011-09-07 10:30,7,18.43,18.46,18.3,18.46,30
20111101|2011-09-07 11:00,7,18.36,18.36,18.15,18.15,31
20111101|2011-09-07 11:30,7,18.17,18.23,18.17,18.23,7
20111101|2011-09-07 12:00,7,18.25,18.25,18.25,18.25,1
20111101|2011-09-07 12:30,7,18.25,18.27,18.25,18.27,4
20111101|2011-09-07 13:00,7,18.22,18.22,18.18,18.2,8
20111101|2011-09-07 13:30,7,18.2,18.2,18.2,18.2,1
20111101|2011-09-07 14:00,7,18.2,18.22,18.2,18.22,2
20111101|2011-09-07 17:00,8,18.11,18.17,18.11,18.17,11
20111101|2011-09-07 18:00,8,18.15,18.15,18.15,18.15,1
20111101|2011-09-08 00:30,8,18.17,18.17,18.17,18.17,3
20111101|2011-09-08 03:30,8,18.2,18.2,18.2,18.2,5
20111101|2011-09-08 07:00,8,18.2,18.2,18.2,18.2,1
20111101|2011-09-08 09:00,8,18.17,18.17,18.12,18.15,10
20111101|2011-09-08 09:30,8,18.13,18.13,18.11,18.11,4
20111101|2011-09-08 10:00,8,18.1,18.1,18.07,18.08,16
20111101|2011-09-08 10:30,8,18.09,18.32,18.02,18.2,35
20111101|2011-09-08 11:00,8,18.17,18.17,18.08,18.08,12
20111101|2011-09-08 11:30,8,18.07,18.15,18.07,18.15,6
20111101|2011-09-08 12:00,8,18.08,18.08,18.08,18.08,1
20111101|2011-09-08 13:00,8,18.08,18.08,18.07,18.07,6
20111101|2011-09-08 13:30,8,18.07,18.07,18.06,18.06,4
20111101|2011-09-08 14:00,8,18.08,18.12,18.08,18.12,7
20111101|2011-09-08 15:30,8,18.12,18.12,18.12,18.12,2
20111101|2011-09-08 18:00,9,18.12,18.12,18.12,18.12,3
20111101|2011-09-09 09:30,9,18.11,18.13,18.11,18.13,26
20111101|2011-09-09 10:00,9,18.13,18.13,18.12,18.12,7
20111101|2011-09-09 10:30,9,18.1,18.1,17.96,18.04,43
20111101|2011-09-09 11:00,9,18.04,18.05,17.98,18.03,11
20111101|2011-09-09 11:30,9,18.03,18.03,18,18,7
20111101|2011-09-09 12:00,9,18,18,17.98,17.98,14
20111101|2011-09-09 12:30,9,17.98,18.01,17.95,18,27
20111101|2011-09-09 13:00,9,18,18,17.98,17.98,10
20111101|2011-09-09 13:30,9,18.02,18.02,18.02,18.02,1
20111101|2011-09-12 08:00,12,17.93,17.93,17.9,17.9,5
20111101|2011-09-12 08:30,12,17.87,17.91,17.84,17.84,12
20111101|2011-09-12 09:00,12,17.86,17.88,17.84,17.84,19
20111101|2011-09-12 09:30,12,17.87,17.91,17.83,17.91,19
20111101|2011-09-12 10:00,12,17.85,17.9,17.84,17.9,15
20111101|2011-09-12 10:30,12,17.86,18.12,17.86,18.05,65
20111101|2011-09-12 11:30,12,18.11,18.29,18.08,18.29,28
20111101|2011-09-12 12:00,12,18.25,18.28,18.25,18.25,8
20111101|2011-09-12 12:30,12,18.22,18.22,18.14,18.16,12
20111101|2011-09-12 13:00,12,18.17,18.2,18.17,18.17,5
20111101|2011-09-12 14:00,12,18.24,18.25,18.24,18.25,3
20111101|2011-09-12 14:30,12,18.21,18.21,18.21,18.21,12
20111101|2011-09-12 15:00,12,18.21,18.21,18.21,18.21,2
20111101|2011-09-12 15:30,12,18.21,18.21,18.21,18.21,2
20111101|2011-09-12 19:00,13,18.25,18.25,18.25,18.25,4
20111101|2011-09-12 22:00,13,18.26,18.26,18.26,18.26,2
20111101|2011-09-13 09:00,13,18.3,18.39,18.3,18.39,9
20111101|2011-09-13 09:30,13,18.35,18.55,18.35,18.51,48
20111101|2011-09-13 10:00,13,18.41,18.45,18.4,18.45,9
20111101|2011-09-13 10:30,13,18.43,18.65,18.4,18.6,67
20111101|2011-09-13 11:00,13,18.52,18.52,18.46,18.46,15
20111101|2011-09-13 11:30,13,18.54,18.54,18.54,18.54,2
20111101|2011-09-13 12:00,13,18.46,18.58,18.46,18.54,20
20111101|2011-09-13 12:30,13,18.6,18.67,18.6,18.66,24
20111101|2011-09-13 13:00,13,18.66,18.66,18.58,18.6,18
20111101|2011-09-13 13:30,13,18.58,18.6,18.58,18.6,4
20111101|2011-09-13 14:00,13,18.6,18.6,18.6,18.6,3
20111101|2011-09-13 15:00,13,18.6,18.6,18.6,18.6,13
20111101|2011-09-13 15:30,13,18.6,18.6,18.6,18.6,2
20111101|2011-09-13 17:00,14,18.63,18.63,18.63,18.63,4
20111101|2011-09-14 06:00,14,18.63,18.63,18.63,18.63,1
20111101|2011-09-14 06:30,14,18.63,18.63,18.63,18.63,14
20111101|2011-09-14 08:30,14,18.54,18.58,18.54,18.57,7
20111101|2011-09-14 09:00,14,18.53,18.53,18.49,18.53,6
20111101|2011-09-14 09:30,14,18.55,18.55,18.53,18.53,13
20111101|2011-09-14 10:00,14,18.52,18.6,18.5,18.59,20
20111101|2011-09-14 10:30,14,18.55,18.55,18.41,18.45,12
20111101|2011-09-14 11:00,14,18.43,18.45,18.38,18.38,45
20111101|2011-09-14 11:30,14,18.36,18.36,18.3,18.35,53
20111101|2011-09-14 12:00,14,18.37,18.37,18.35,18.36,9
20111101|2011-09-14 12:30,14,18.36,18.36,18.36,18.36,2
20111101|2011-09-14 13:00,14,18.35,18.39,18.33,18.39,5
20111101|2011-09-14 14:00,14,18.35,18.35,18.35,18.35,14
20111101|2011-09-14 15:00,14,18.35,18.35,18.35,18.35,1
20111101|2011-09-14 17:30,15,18.36,18.36,18.36,18.36,1
20111101|2011-09-15 09:00,15,18.32,18.32,18.23,18.29,16
20111101|2011-09-15 09:30,15,18.28,18.28,18.22,18.23,8
20111101|2011-09-15 10:00,15,18.24,18.29,18.24,18.25,8
20111101|2011-09-15 10:30,15,18.32,18.59,18.32,18.48,46
20111101|2011-09-15 11:00,15,18.44,18.44,18.35,18.43,10
20111101|2011-09-15 11:30,15,18.35,18.35,18.33,18.33,2
20111101|2011-09-15 12:00,15,18.32,18.35,18.29,18.35,5
20111101|2011-09-15 12:30,15,18.37,18.37,18.36,18.36,4
20111101|2011-09-15 13:00,15,18.35,18.39,18.31,18.35,4
20111101|2011-09-15 13:30,15,18.4,18.4,18.4,18.4,2
20111101|2011-09-16 07:00,16,18.4,18.4,18.4,18.4,20
20111101|2011-09-16 07:30,16,18.43,18.43,18.43,18.43,1
20111101|2011-09-16 08:30,16,18.43,18.48,18.43,18.48,8
20111101|2011-09-16 09:30,16,18.48,18.48,18.4,18.41,6
20111101|2011-09-16 10:00,16,18.46,18.46,18.41,18.41,8
20111101|2011-09-16 10:30,16,18.4,18.55,18.35,18.43,91
20111101|2011-09-16 11:00,16,18.47,18.47,18.44,18.44,18
20111101|2011-09-16 11:30,16,18.44,18.44,18.44,18.44,21
20111101|2011-09-16 12:00,16,18.44,18.49,18.44,18.46,16
20111101|2011-09-16 12:30,16,18.44,18.44,18.43,18.44,22
20111101|2011-09-16 13:00,16,18.47,18.49,18.47,18.49,7
20111101|2011-09-16 13:30,16,18.48,18.49,18.48,18.49,3
20111101|2011-09-19 08:30,19,18.43,18.43,18.36,18.36,13
20111101|2011-09-19 09:00,19,18.36,18.37,18.35,18.37,6
20111101|2011-09-19 09:30,19,18.37,18.39,18.35,18.39,51
20111101|2011-09-19 10:00,19,18.35,18.36,18.3,18.36,22
20111101|2011-09-19 10:30,19,18.34,18.36,18.02,18.05,76
20111101|2011-09-19 11:00,19,18.05,18.05,17.76,17.78,68
20111101|2011-09-19 11:30,19,17.76,17.76,17.72,17.72,31
20111101|2011-09-19 12:00,19,17.73,17.78,17.73,17.78,7
20111101|2011-09-19 12:30,19,17.76,17.77,17.72,17.72,33
20111101|2011-09-19 13:00,19,17.72,17.74,17.72,17.74,4
20111101|2011-09-19 13:30,19,17.72,17.74,17.72,17.72,12
20111101|2011-09-19 14:00,19,17.72,17.72,17.72,17.72,4
20111101|2011-09-19 17:00,20,17.6,17.6,17.55,17.6,20
20111101|2011-09-20 04:30,20,17.65,17.65,17.65,17.65,1
20111101|2011-09-20 06:00,20,17.56,17.56,17.47,17.47,13
20111101|2011-09-20 06:30,20,17.47,17.47,17.47,17.47,7
20111101|2011-09-20 07:30,20,17.52,17.52,17.52,17.52,9
20111101|2011-09-20 08:00,20,17.52,17.59,17.52,17.59,33
20111101|2011-09-20 08:30,20,17.6,17.6,17.57,17.57,19
20111101|2011-09-20 09:00,20,17.58,17.6,17.4,17.41,132
20111101|2011-09-20 09:30,20,17.51,17.75,17.51,17.75,87
20111101|2011-09-20 10:00,20,17.67,17.74,17.67,17.7,15
20111101|2011-09-20 10:30,20,17.67,17.8,17.5,17.7,85
20111101|2011-09-20 11:00,20,17.75,17.75,17.65,17.65,17
20111101|2011-09-20 11:30,20,17.62,17.62,17.59,17.59,5
20111101|2011-09-20 12:00,20,17.62,17.62,17.62,17.62,2
20111101|2011-09-20 12:30,20,17.65,17.65,17.55,17.55,31
20111101|2011-09-20 13:00,20,17.56,17.56,17.51,17.54,14
20111101|2011-09-20 13:30,20,17.6,17.6,17.6,17.6,3
20111101|2011-09-20 14:00,20,17.6,17.6,17.6,17.6,8
20111101|2011-09-20 15:00,20,17.6,17.6,17.6,17.6,4
20111101|2011-09-20 15:30,20,17.61,17.62,17.61,17.62,2
20111101|2011-09-20 17:00,21,17.58,17.65,17.57,17.57,3
20111101|2011-09-21 00:00,21,17.57,17.57,17.57,17.57,2
20111101|2011-09-21 02:00,21,17.57,17.57,17.57,17.57,9
20111101|2011-09-21 07:30,21,17.64,17.7,17.64,17.7,5
20111101|2011-09-21 08:00,21,17.7,17.7,17.7,17.7,12
20111101|2011-09-21 08:30,21,17.68,17.68,17.65,17.65,4
20111101|2011-09-21 09:00,21,17.69,17.69,17.67,17.67,4
20111101|2011-09-21 09:30,21,17.69,17.73,17.67,17.67,16
20111101|2011-09-21 10:00,21,17.67,17.71,17.67,17.71,15
20111101|2011-09-21 10:30,21,17.72,18.1,17.67,17.95,92
20111101|2011-09-21 11:00,21,17.87,17.97,17.8,17.88,23
20111101|2011-09-21 11:30,21,17.9,17.9,17.83,17.87,8
20111101|2011-09-21 12:30,21,17.87,17.95,17.87,17.95,4
20111101|2011-09-21 13:00,21,17.97,18.04,17.97,18,34
20111101|2011-09-21 13:30,21,17.95,17.95,17.95,17.95,3
20111101|2011-09-21 14:00,21,17.95,18,17.95,18,4
20111101|2011-09-21 14:30,21,18.03,18.03,18.03,18.03,8
20111101|2011-09-21 15:00,21,17.98,17.98,17.97,17.97,5
20111101|2011-09-21 15:30,21,17.95,17.95,17.94,17.94,9
20111101|2011-09-21 19:00,22,17.85,17.85,17.85,17.85,5
20111101|2011-09-21 19:30,22,17.85,17.85,17.85,17.85,5
20111101|2011-09-21 22:00,22,17.85,17.85,17.85,17.85,1
20111101|2011-09-22 03:30,22,17.86,17.86,17.85,17.85,5
20111101|2011-09-22 05:30,22,17.85,17.85,17.85,17.85,5
20111101|2011-09-22 06:00,22,17.85,17.85,17.81,17.81,6
20111101|2011-09-22 06:30,22,17.85,17.85,17.85,17.85,6
20111101|2011-09-22 07:00,22,17.94,17.94,17.88,17.88,2
20111101|2011-09-22 07:30,22,17.95,17.95,17.8,17.8,11
20111101|2011-09-22 08:00,22,17.79,17.8,17.77,17.77,10
20111101|2011-09-22 08:30,22,17.77,17.77,17.68,17.68,41
20111101|2011-09-22 09:00,22,17.68,17.75,17.66,17.68,50
20111101|2011-09-22 09:30,22,17.68,17.88,17.68,17.88,37
20111101|2011-09-22 10:00,22,17.85,17.9,17.78,17.78,46
20111101|2011-09-22 10:30,22,17.86,18.18,17.85,18.15,33
20111101|2011-09-22 11:00,22,18,18.02,17.81,17.81,17
20111101|2011-09-22 11:30,22,17.81,17.9,17.81,17.9,7
20111101|2011-09-22 12:30,22,17.92,17.92,17.87,17.87,5
20111101|2011-09-22 13:00,22,17.9,17.9,17.9,17.9,13
20111101|2011-09-22 15:30,22,17.9,17.9,17.9,17.9,2
20111101|2011-09-23 08:00,23,17.79,17.88,17.79,17.88,2
20111101|2011-09-23 08:30,23,17.87,18,17.87,18,17
20111101|2011-09-23 09:00,23,17.95,18.1,17.95,18.05,17
20111101|2011-09-23 09:30,23,18.04,18.04,17.94,17.94,7
20111101|2011-09-23 10:00,23,17.97,17.97,17.97,17.97,1
20111101|2011-09-23 10:30,23,17.91,18,17.88,17.88,21
20111101|2011-09-23 11:00,23,17.88,17.88,17.86,17.87,7
20111101|2011-09-23 12:00,23,17.84,17.85,17.82,17.82,4
20111101|2011-09-23 12:30,23,17.86,17.86,17.7,17.73,9
20111101|2011-09-23 13:00,23,17.72,17.78,17.72,17.74,18
20111101|2011-09-23 13:30,23,17.77,17.8,17.77,17.78,13
20111101|2011-09-25 19:30,26,17.83,17.83,17.83,17.83,1
20111101|2011-09-26 08:00,26,17.75,17.75,17.75,17.75,1
20111101|2011-09-26 08:30,26,17.73,17.73,17.7,17.7,9
20111101|2011-09-26 09:00,26,17.7,17.7,17.66,17.66,15
20111101|2011-09-26 09:30,26,17.67,17.67,17.67,17.67,4
20111101|2011-09-26 10:00,26,17.68,17.68,17.68,17.68,3
20111101|2011-09-26 10:30,26,17.68,17.7,17.54,17.6,25
20111101|2011-09-26 11:00,26,17.48,17.48,17.24,17.35,103
20111101|2011-09-26 11:30,26,17.35,17.35,17.3,17.34,16
20111101|2011-09-26 12:00,26,17.37,17.37,17.37,17.37,1
20111101|2011-09-26 12:30,26,17.35,17.37,17.35,17.37,8
20111101|2011-09-26 13:00,26,17.4,17.41,17.32,17.32,71
20111101|2011-09-26 14:30,26,17.34,17.41,17.34,17.39,60
20111101|2011-09-26 15:00,26,17.39,17.41,17.39,17.39,8
20111101|2011-09-26 15:30,26,17.39,17.39,17.39,17.39,4
20111101|2011-09-26 17:30,27,17.33,17.33,17.33,17.33,1
20111101|2011-09-27 07:30,27,17.39,17.39,17.38,17.38,13
20111101|2011-09-27 08:00,27,17.42,17.44,17.42,17.44,13
20111101|2011-09-27 08:30,27,17.42,17.42,17.4,17.4,3
20111101|2011-09-27 09:00,27,17.42,17.42,17.36,17.39,28
20111101|2011-09-27 09:30,27,17.36,17.36,17.24,17.28,110
20111101|2011-09-27 10:00,27,17.28,17.28,17.19,17.19,47
20111101|2011-09-27 10:30,27,17.19,17.24,16.94,17.03,110
20111101|2011-09-27 11:00,27,17.03,17.07,16.98,17.01,40
20111101|2011-09-27 11:30,27,17.03,17.04,17,17,8
20111101|2011-09-27 12:00,27,17.03,17.05,17.03,17.05,23
20111101|2011-09-27 12:30,27,17.05,17.07,17.05,17.07,14
20111101|2011-09-27 13:00,27,17.05,17.05,17.01,17.03,92
20111101|2011-09-27 13:30,27,17.03,17.03,17.03,17.03,4
20111101|2011-09-27 14:00,27,17.03,17.03,17.03,17.03,1
20111101|2011-09-27 15:00,27,17,17,17,17,1
20111101|2011-09-27 15:30,27,17,17,17,17,7
20111101|2011-09-27 17:30,28,16.99,16.99,16.99,16.99,1
20111101|2011-09-27 21:30,28,16.98,16.98,16.98,16.98,3
20111101|2011-09-27 22:00,28,16.98,16.98,16.98,16.98,2
20111101|2011-09-28 01:30,28,16.98,16.98,16.98,16.98,1
20111101|2011-09-28 03:30,28,16.97,16.97,16.97,16.97,1
20111101|2011-09-28 06:00,28,16.97,16.97,16.97,16.97,2
20111101|2011-09-28 06:30,28,17.01,17.01,17.01,17.01,1
20111101|2011-09-28 07:30,28,17.01,17.01,17.01,17.01,1
20111101|2011-09-28 08:30,28,17.01,17.01,16.94,16.94,30
20111101|2011-09-28 09:00,28,16.96,17,16.94,17,5
20111101|2011-09-28 09:30,28,16.94,16.94,16.94,16.94,2
20111101|2011-09-28 10:00,28,17,17,16.75,16.82,28
20111101|2011-09-28 10:30,28,16.8,16.85,16.68,16.84,70
20111101|2011-09-28 11:00,28,16.84,16.86,16.8,16.85,15
20111101|2011-09-28 12:00,28,16.85,16.86,16.85,16.85,41
20111101|2011-09-28 12:30,28,16.82,16.82,16.7,16.7,35
20111101|2011-09-28 13:00,28,16.68,16.68,16.6,16.64,40
20111101|2011-09-28 13:30,28,16.63,16.67,16.63,16.67,45
20111101|2011-09-28 14:00,28,16.65,16.68,16.55,16.58,47
20111101|2011-09-28 14:30,28,16.55,16.69,16.55,16.69,58
20111101|2011-09-28 15:00,28,16.63,16.69,16.63,16.69,2
20111101|2011-09-28 15:30,28,16.7,16.7,16.7,16.7,2
20111101|2011-09-28 17:00,29,16.68,16.8,16.68,16.77,8
20111101|2011-09-28 19:30,29,16.75,16.75,16.75,16.75,1
20111101|2011-09-28 20:00,29,16.75,16.75,16.75,16.75,1
20111101|2011-09-28 20:30,29,16.75,16.79,16.74,16.79,6
20111101|2011-09-28 21:00,29,16.75,16.75,16.75,16.75,3
20111101|2011-09-28 22:00,29,16.77,16.77,16.77,16.77,6
20111101|2011-09-29 04:30,29,16.77,16.77,16.77,16.77,1
20111101|2011-09-29 06:00,29,16.74,16.74,16.74,16.74,2
20111101|2011-09-29 06:30,29,16.72,16.72,16.72,16.72,4
20111101|2011-09-29 07:00,29,16.71,16.71,16.71,16.71,2
20111101|2011-09-29 07:30,29,16.71,16.71,16.69,16.69,10
20111101|2011-09-29 08:00,29,16.71,16.71,16.71,16.71,1
20111101|2011-09-29 08:30,29,16.77,16.85,16.77,16.84,8
20111101|2011-09-29 09:00,29,16.8,16.8,16.65,16.78,64
20111101|2011-09-29 09:30,29,16.78,16.8,16.76,16.79,32
20111101|2011-09-29 10:00,29,16.79,16.88,16.79,16.88,34
20111101|2011-09-29 10:30,29,16.84,17.12,16.82,17.05,75
20111101|2011-09-29 11:00,29,17.05,17.14,17.04,17.04,46
20111101|2011-09-29 11:30,29,17.09,17.09,16.97,16.97,22
20111101|2011-09-29 12:00,29,16.95,17,16.95,17,13
20111101|2011-09-29 12:30,29,16.96,16.98,16.95,16.98,11
20111101|2011-09-29 13:00,29,16.98,17,16.97,17,15
20111101|2011-09-29 13:30,29,17,17,16.98,16.98,11
20111101|2011-09-29 14:00,29,16.98,17.01,16.98,17.01,2
20111101|2011-09-29 14:30,29,16.99,16.99,16.99,16.99,5
20111101|2011-09-29 15:30,29,17.01,17.05,17.01,17.05,12
20111101|2011-09-29 22:30,30,17.02,17.02,17.02,17.02,1
20111101|2011-09-30 07:30,30,16.98,16.98,16.98,16.98,3
20111101|2011-09-30 08:00,30,17.05,17.05,16.98,17.04,24
20111101|2011-09-30 09:00,30,17.01,17.01,16.87,16.87,45
20111101|2011-09-30 09:30,30,16.87,16.87,16.85,16.85,3
20111101|2011-09-30 10:00,30,16.81,16.81,16.63,16.63,37
20111101|2011-09-30 10:30,30,16.61,16.65,16.41,16.65,112
20111101|2011-09-30 11:00,30,16.66,16.66,16.55,16.6,38
20111101|2011-09-30 11:30,30,16.55,16.58,16.4,16.4,46
20111101|2011-09-30 12:00,30,16.41,16.48,16.35,16.48,27
20111101|2011-09-30 12:30,30,16.45,16.5,16.37,16.37,39
20111101|2011-09-30 13:00,30,16.37,16.41,16.37,16.37,24
20111101|2011-09-30 13:30,30,16.4,16.5,16.4,16.5,12
20111101|2011-10-02 17:00,3,16.41,16.48,16.4,16.48,26
20111101|2011-10-02 17:30,3,16.54,16.55,16.54,16.55,14
20111101|2011-10-02 19:30,3,16.51,16.51,16.51,16.51,1
20111101|2011-10-03 05:30,3,16.56,16.56,16.56,16.56,2
20111101|2011-10-03 06:30,3,16.59,16.59,16.59,16.59,2
20111101|2011-10-03 07:00,3,16.55,16.55,16.54,16.54,3
20111101|2011-10-03 07:30,3,16.54,16.54,16.54,16.54,1
20111101|2011-10-03 08:00,3,16.54,16.54,16.3,16.3,72
20111101|2011-10-03 08:30,3,16.27,16.27,16.2,16.27,58
20111101|2011-10-03 09:00,3,16.27,16.3,16.27,16.3,17
20111101|2011-10-03 09:30,3,16.34,16.38,16.34,16.38,7
20111101|2011-10-03 10:00,3,16.35,16.38,16.34,16.35,11
20111101|2011-10-03 10:30,3,16.29,16.45,16.25,16.38,74
20111101|2011-10-03 11:00,3,16.4,16.45,16.38,16.45,17
20111101|2011-10-03 11:30,3,16.41,16.41,16.38,16.38,7
20111101|2011-10-03 12:00,3,16.31,16.31,16.29,16.29,7
20111101|2011-10-03 12:30,3,16.25,16.25,16.16,16.16,32
20111101|2011-10-03 13:00,3,16.19,16.24,16.18,16.18,15
20111101|2011-10-03 13:30,3,16.2,16.2,16.2,16.2,2
20111101|2011-10-03 14:00,3,16.25,16.25,16.25,16.25,1
20111101|2011-10-03 14:30,3,16.27,16.29,16.27,16.29,14
20111101|2011-10-03 15:00,3,16.27,16.33,16.27,16.33,11
20111101|2011-10-03 23:00,4,16.23,16.23,16.23,16.23,1
20111101|2011-10-04 06:00,4,16.23,16.23,16.23,16.23,7
20111101|2011-10-04 06:30,4,16.23,16.23,16.23,16.23,2
20111101|2011-10-04 07:00,4,16.19,16.2,16.18,16.2,14
20111101|2011-10-04 07:30,4,16.16,16.17,16.14,16.16,16
20111101|2011-10-04 08:30,4,16.16,16.19,16.16,16.16,8
20111101|2011-10-04 09:00,4,16.14,16.35,16.14,16.35,80
20111101|2011-10-04 09:30,4,16.35,16.41,16.33,16.34,59
20111101|2011-10-04 10:00,4,16.33,16.41,16.33,16.38,20
20111101|2011-10-04 10:30,4,16.35,16.74,16.35,16.67,163
20111101|2011-10-04 11:00,4,16.69,16.82,16.67,16.75,116
20111101|2011-10-04 11:30,4,16.71,16.71,16.69,16.69,9
20111101|2011-10-04 12:00,4,16.65,16.65,16.65,16.65,1
20111101|2011-10-04 12:30,4,16.65,16.65,16.65,16.65,3
20111101|2011-10-04 13:00,4,16.67,16.73,16.67,16.7,17
20111101|2011-10-04 13:30,4,16.7,16.7,16.7,16.7,2
20111101|2011-10-04 14:00,4,16.73,16.73,16.73,16.73,2
20111101|2011-10-04 15:00,4,16.73,16.73,16.73,16.73,1
20111101|2011-10-04 15:30,4,16.76,16.78,16.76,16.78,7
20111101|2011-10-04 17:30,5,16.78,16.78,16.78,16.78,2
20111101|2011-10-04 19:30,5,16.8,16.8,16.8,16.8,4
20111101|2011-10-04 20:30,5,16.8,16.8,16.8,16.8,5
20111101|2011-10-05 07:30,5,16.79,16.87,16.79,16.87,52
20111101|2011-10-05 08:00,5,16.87,16.95,16.87,16.95,2
20111101|2011-10-05 08:30,5,16.82,16.88,16.82,16.85,24
20111101|2011-10-05 09:00,5,16.87,16.87,16.72,16.81,62
20111101|2011-10-05 09:30,5,16.81,16.93,16.81,16.93,6
20111101|2011-10-05 10:00,5,16.93,16.95,16.87,16.93,42
20111101|2011-10-05 10:30,5,16.9,17.1,16.83,17.09,135
20111101|2011-10-05 11:00,5,17.09,17.12,17.08,17.1,50
20111101|2011-10-05 11:30,5,17.11,17.11,17.09,17.09,5
20111101|2011-10-05 12:00,5,17.07,17.07,17.07,17.07,2
20111101|2011-10-05 12:30,5,17.09,17.09,17.08,17.08,8
20111101|2011-10-05 13:00,5,17.04,17.07,17,17.07,9
20111101|2011-10-05 14:00,5,17.07,17.07,17.07,17.07,3
20111101|2011-10-05 15:00,5,17.08,17.08,17.08,17.08,2
20111101|2011-10-05 15:30,5,17.08,17.08,17.08,17.08,2
20111101|2011-10-05 20:00,6,17.07,17.07,17.07,17.07,1
20111101|2011-10-05 20:30,6,17.09,17.09,17.09,17.09,10
20111101|2011-10-05 22:00,6,17.09,17.09,17.09,17.09,4
20111101|2011-10-06 00:00,6,17.09,17.09,17.05,17.05,34
20111101|2011-10-06 01:00,6,17.09,17.09,17.09,17.09,3
20111101|2011-10-06 06:30,6,17.07,17.07,17.05,17.05,9
20111101|2011-10-06 07:00,6,16.96,16.96,16.96,16.96,4
20111101|2011-10-06 07:30,6,17.04,17.04,17.03,17.04,15
20111101|2011-10-06 08:00,6,17.03,17.04,17.03,17.04,20
20111101|2011-10-06 09:00,6,17.03,17.04,17.03,17.04,24
20111101|2011-10-06 09:30,6,17.03,17.05,17.03,17.03,4
20111101|2011-10-06 10:00,6,17.04,17.05,17.03,17.05,57
20111101|2011-10-06 10:30,6,17.06,17.25,17.02,17.22,279
20111101|2011-10-06 11:00,6,17.18,17.26,17.16,17.25,35
20111101|2011-10-06 11:30,6,17.2,17.25,17.2,17.22,16
20111101|2011-10-06 12:00,6,17.21,17.22,17.19,17.22,32
20111101|2011-10-06 12:30,6,17.21,17.21,17.21,17.21,4
20111101|2011-10-06 13:00,6,17.21,17.21,17.21,17.21,2
20111101|2011-10-06 14:00,6,17.21,17.21,17.21,17.21,3
20111101|2011-10-06 14:30,6,17.22,17.22,17.22,17.22,5
20111101|2011-10-06 15:00,6,17.21,17.21,17.19,17.19,5
20111101|2011-10-06 15:30,6,17.21,17.21,17.19,17.19,3
20111101|2011-10-06 17:00,7,17.25,17.3,17.25,17.3,5
20111101|2011-10-06 20:00,7,17.23,17.23,17.23,17.23,1
20111101|2011-10-07 03:30,7,17.24,17.24,17.24,17.24,1
20111101|2011-10-07 04:00,7,17.25,17.25,17.25,17.25,2
20111101|2011-10-07 06:30,7,17.2,17.2,17.2,17.2,2
20111101|2011-10-07 07:30,7,17.2,17.2,17.2,17.2,5
20111101|2011-10-07 08:00,7,17.2,17.2,17.2,17.2,15
20111101|2011-10-07 08:30,7,17.19,17.19,17.19,17.19,1
20111101|2011-10-07 09:00,7,17.2,17.35,17.2,17.31,26
20111101|2011-10-07 09:30,7,17.31,17.35,17.31,17.35,15
20111101|2011-10-07 10:00,7,17.35,17.49,17.35,17.49,73
20111101|2011-10-07 10:30,7,17.5,17.79,17.4,17.77,129
20111101|2011-10-07 11:00,7,17.85,17.96,17.75,17.91,89
20111101|2011-10-07 11:30,7,17.9,17.9,17.84,17.84,32
20111101|2011-10-07 12:00,7,17.81,17.9,17.81,17.9,12
20111101|2011-10-07 12:30,7,17.85,17.87,17.85,17.87,7
20111101|2011-10-07 13:00,7,17.82,17.82,17.82,17.82,5
20111101|2011-10-07 13:30,7,17.82,17.85,17.82,17.85,3
20111101|2011-10-09 17:00,10,17.89,17.9,17.85,17.85,9
20111101|2011-10-09 17:30,10,17.84,17.84,17.84,17.84,1
20111101|2011-10-09 21:30,10,17.84,17.85,17.84,17.85,7
20111101|2011-10-09 22:30,10,17.92,17.92,17.92,17.92,1
20111101|2011-10-10 00:00,10,17.92,17.93,17.92,17.93,3
20111101|2011-10-10 04:00,10,17.94,17.94,17.94,17.94,1
20111101|2011-10-10 06:00,10,17.95,17.95,17.95,17.95,1
20111101|2011-10-10 07:30,10,17.91,17.91,17.91,17.91,1
20111101|2011-10-10 08:00,10,17.88,17.88,17.88,17.88,1
20111101|2011-10-10 08:30,10,17.85,17.85,17.85,17.85,2
20111101|2011-10-10 09:00,10,17.87,17.95,17.87,17.95,21
20111101|2011-10-10 09:30,10,17.94,17.97,17.9,17.93,25
20111101|2011-10-10 10:00,10,17.94,17.99,17.9,17.93,50
20111101|2011-10-10 10:30,10,17.91,17.92,17.47,17.62,105
20111101|2011-10-10 11:00,10,17.62,17.65,17.33,17.42,57
20111101|2011-10-10 11:30,10,17.42,17.54,17.42,17.45,26
20111101|2011-10-10 12:00,10,17.45,17.45,17.18,17.2,48
20111101|2011-10-10 12:30,10,17.18,17.25,17.12,17.2,69
20111101|2011-10-10 13:00,10,17.2,17.27,17.14,17.23,32
20111101|2011-10-10 13:30,10,17.28,17.33,17.28,17.3,23
20111101|2011-10-10 14:00,10,17.24,17.24,17.24,17.24,1
20111101|2011-10-10 14:30,10,17.25,17.25,17.25,17.25,2
20111101|2011-10-10 15:00,10,17.25,17.26,17.25,17.26,7
20111101|2011-10-10 15:30,10,17.26,17.28,17.25,17.28,12
20111101|2011-10-10 17:00,11,17.19,17.19,17.19,17.19,1
20111101|2011-10-10 17:30,11,17.3,17.3,17.2,17.3,3
20111101|2011-10-11 01:00,11,17.22,17.22,17.22,17.22,1
20111101|2011-10-11 05:30,11,17.25,17.25,17.25,17.25,1
20111101|2011-10-11 06:30,11,17.28,17.28,17.28,17.28,1
20111101|2011-10-11 07:00,11,17.28,17.3,17.28,17.3,2
20111101|2011-10-11 08:00,11,17.28,17.28,17.28,17.28,1
20111101|2011-10-11 09:00,11,17.34,17.34,17.33,17.33,4
20111101|2011-10-11 09:30,11,17.3,17.42,17.3,17.38,12
20111101|2011-10-11 10:00,11,17.4,17.48,17.39,17.39,17
20111101|2011-10-11 10:30,11,17.4,17.4,16.95,17.12,168
20111101|2011-10-11 11:00,11,17.15,17.33,17.12,17.21,32
20111101|2011-10-11 11:30,11,17.17,17.17,17.11,17.16,12
20111101|2011-10-11 12:00,11,17.07,17.1,17.06,17.09,11
20111101|2011-10-11 12:30,11,17.08,17.12,17.06,17.12,35
20111101|2011-10-11 13:00,11,17.12,17.17,17.06,17.16,24
20111101|2011-10-11 14:00,11,17.09,17.09,17.09,17.09,2
20111101|2011-10-11 14:30,11,17.09,17.1,17.09,17.1,5
20111101|2011-10-11 15:30,11,17.1,17.16,17.1,17.15,17
20111101|2011-10-12 08:00,12,17.1,17.1,17.1,17.1,2
20111101|2011-10-12 09:00,12,17.14,17.18,17.14,17.17,10
20111101|2011-10-12 09:30,12,17.16,17.16,17.12,17.12,10
20111101|2011-10-12 10:00,12,17.12,17.12,17.09,17.09,12
20111101|2011-10-12 10:30,12,17,17.15,16.95,17,91
20111101|2011-10-12 11:00,12,17,17.03,16.95,17.02,30
20111101|2011-10-12 11:30,12,16.95,17,16.95,17,13
20111101|2011-10-12 12:00,12,17.01,17.01,17.01,17.01,2
20111101|2011-10-12 12:30,12,16.97,16.97,16.95,16.95,33
20111101|2011-10-12 13:00,12,16.95,16.97,16.95,16.97,7
20111101|2011-10-12 14:00,12,16.98,17,16.98,17,4
20111101|2011-10-12 14:30,12,17,17,17,17,8
20111101|2011-10-12 15:00,12,17.07,17.07,17.07,17.07,2
20111101|2011-10-12 17:00,13,16.87,17.09,16.86,17.09,7
20111101|2011-10-13 02:30,13,17,17,17,17,2
20111101|2011-10-13 08:30,13,17.09,17.1,17.09,17.1,15
20111101|2011-10-13 09:00,13,17.13,17.18,17.07,17.13,30
20111101|2011-10-13 09:30,13,17.1,17.15,17.09,17.15,13
20111101|2011-10-13 10:00,13,17.15,17.25,17.14,17.15,34
20111101|2011-10-13 10:30,13,17.15,17.45,16.91,17.36,77
20111101|2011-10-13 11:00,13,17.4,17.45,17.35,17.35,99
20111101|2011-10-13 12:00,13,17.36,17.36,17.3,17.31,26
20111101|2011-10-13 12:30,13,17.31,17.37,17.28,17.35,38
20111101|2011-10-13 13:00,13,17.38,17.38,17.25,17.25,11
20111101|2011-10-13 13:30,13,17.29,17.29,17.25,17.27,25
20111101|2011-10-13 14:00,13,17.3,17.32,17.3,17.32,6
20111101|2011-10-13 15:00,13,17.35,17.35,17.35,17.35,2
20111101|2011-10-13 15:30,13,17.34,17.34,17.34,17.34,9
20111101|2011-10-13 20:00,14,17.29,17.29,17.27,17.27,4
20111101|2011-10-13 23:30,14,17.3,17.3,17.3,17.3,1
20111101|2011-10-14 08:00,14,17.27,17.35,17.27,17.35,5
20111101|2011-10-14 09:00,14,17.35,17.35,17.29,17.35,37
20111101|2011-10-14 09:30,14,17.33,17.38,17.3,17.3,101
20111101|2011-10-14 10:00,14,17.35,17.43,17.3,17.42,87
20111101|2011-10-14 10:30,14,17.36,17.39,17.16,17.32,39
20111101|2011-10-14 11:00,14,17.31,17.31,17.25,17.25,6
20111101|2011-10-14 11:30,14,17.25,17.27,16.63,16.78,218
20111101|2011-10-14 12:00,14,16.8,17.06,16.8,17.05,105
20111101|2011-10-14 12:30,14,17.05,17.07,17.01,17.02,12
20111101|2011-10-14 13:00,14,17.03,17.04,16.95,16.98,93
20111101|2011-10-14 13:30,14,16.96,17.02,16.96,17.01,7
20111101|2011-10-16 17:00,17,16.95,16.95,16.95,16.95,4
20111101|2011-10-17 06:30,17,16.93,16.93,16.93,16.93,2
20111101|2011-10-17 07:00,17,16.97,16.97,16.97,16.97,1
20111101|2011-10-17 08:30,17,16.9,16.9,16.9,16.9,2
20111101|2011-10-17 09:00,17,16.95,16.99,16.95,16.99,7
20111101|2011-10-17 09:30,17,16.99,17.02,16.99,17.01,16
20111101|2011-10-17 10:00,17,16.95,16.98,16.95,16.98,3
20111101|2011-10-17 10:30,17,17.02,17.49,17,17.35,137
20111101|2011-10-17 11:00,17,17.35,17.45,17.35,17.39,38
20111101|2011-10-17 11:30,17,17.38,17.4,17.38,17.4,12
20111101|2011-10-17 12:00,17,17.4,17.47,17.4,17.44,30
20111101|2011-10-17 12:30,17,17.44,17.46,17.44,17.46,15
20111101|2011-10-17 13:00,17,17.46,17.5,17.45,17.45,34
20111101|2011-10-17 13:30,17,17.45,17.45,17.45,17.45,2
20111101|2011-10-17 15:30,17,17.4,17.4,17.38,17.4,19
20111101|2011-10-17 18:00,18,17.44,17.44,17.44,17.44,2
20111101|2011-10-17 19:00,18,17.44,17.44,17.44,17.44,1
20111101|2011-10-17 19:30,18,17.4,17.4,17.4,17.4,8
20111101|2011-10-17 21:30,18,17.42,17.46,17.42,17.46,2
20111101|2011-10-18 07:30,18,17.49,17.5,17.49,17.5,10
20111101|2011-10-18 08:30,18,17.44,17.44,17.4,17.4,7
20111101|2011-10-18 09:00,18,17.35,17.45,17.35,17.45,5
20111101|2011-10-18 09:30,18,17.45,17.53,17.45,17.49,27
20111101|2011-10-18 10:00,18,17.47,17.48,17.43,17.43,26
20111101|2011-10-18 10:30,18,17.4,17.8,17.4,17.73,170
20111101|2011-10-18 11:00,18,17.72,17.72,17.6,17.6,35
20111101|2011-10-18 11:30,18,17.67,17.67,17.67,17.67,2
20111101|2011-10-18 12:00,18,17.65,17.65,17.65,17.65,3
20111101|2011-10-18 12:30,18,17.65,17.68,17.65,17.68,2
20111101|2011-10-18 13:00,18,17.65,17.65,17.65,17.65,1
20111101|2011-10-18 14:00,18,17.68,17.68,17.66,17.66,6
20111101|2011-10-18 15:30,18,17.7,17.7,17.7,17.7,2
20111101|2011-10-18 20:30,19,17.73,17.73,17.73,17.73,1
20111101|2011-10-19 07:00,19,17.75,17.75,17.75,17.75,2
20111101|2011-10-19 08:30,19,17.71,17.79,17.71,17.78,14
20111101|2011-10-19 09:00,19,17.75,17.75,17.6,17.6,28
20111101|2011-10-19 09:30,19,17.62,17.62,17.61,17.61,7
20111101|2011-10-19 10:00,19,17.62,17.62,17.61,17.62,7
20111101|2011-10-19 10:30,19,17.65,17.65,17.36,17.36,87
20111101|2011-10-19 11:00,19,17.41,17.51,17.41,17.43,15
20111101|2011-10-19 11:30,19,17.43,17.43,17.37,17.37,37
20111101|2011-10-19 12:00,19,17.37,17.38,17.32,17.37,63
20111101|2011-10-19 12:30,19,17.37,17.37,17.35,17.35,3
20111101|2011-10-19 13:00,19,17.37,17.38,17.36,17.37,5
20111101|2011-10-19 13:30,19,17.38,17.38,17.35,17.35,9
20111101|2011-10-19 14:00,19,17.37,17.37,17.36,17.36,6
20111101|2011-10-19 15:30,19,17.36,17.39,17.36,17.39,7
20111101|2011-10-19 18:00,20,17.43,17.43,17.43,17.43,1
20111101|2011-10-19 18:30,20,17.43,17.5,17.43,17.5,8
20111101|2011-10-19 19:00,20,17.46,17.5,17.42,17.5,5
20111101|2011-10-19 19:30,20,17.45,17.45,17.45,17.45,5
20111101|2011-10-19 20:00,20,17.45,17.45,17.45,17.45,1
20111101|2011-10-19 22:00,20,17.45,17.46,17.43,17.43,3
20111101|2011-10-19 22:30,20,17.41,17.41,17.39,17.39,2
20111101|2011-10-20 07:00,20,17.45,17.45,17.45,17.45,1
20111101|2011-10-20 08:00,20,17.37,17.45,17.37,17.45,2
20111101|2011-10-20 09:30,20,17.35,17.39,17.3,17.3,25
20111101|2011-10-20 10:00,20,17.31,17.43,17.3,17.43,11
20111101|2011-10-20 10:30,20,17.36,17.42,17.05,17.39,136
20111101|2011-10-20 11:00,20,17.36,17.36,17.3,17.34,27
20111101|2011-10-20 11:30,20,17.34,17.35,17.34,17.35,5
20111101|2011-10-20 12:00,20,17.37,17.4,17.37,17.4,5
20111101|2011-10-20 12:30,20,17.4,17.4,17.4,17.4,4
20111101|2011-10-20 13:00,20,17.44,17.44,17.4,17.42,6
20111101|2011-10-20 14:00,20,17.42,17.42,17.42,17.42,1
20111101|2011-10-20 14:30,20,17.42,17.45,17.42,17.45,9
20111101|2011-10-20 15:00,20,17.45,17.45,17.45,17.45,3
20111101|2011-10-20 15:30,20,17.41,17.41,17.41,17.41,1
20111101|2011-10-20 19:00,21,17.45,17.45,17.45,17.45,5
20111101|2011-10-20 19:30,21,17.4,17.45,17.35,17.42,9
20111101|2011-10-20 22:00,21,17.42,17.45,17.42,17.45,3
20111101|2011-10-20 23:00,21,17.45,17.45,17.45,17.45,4
20111101|2011-10-21 07:30,21,17.5,17.62,17.5,17.5,17
20111101|2011-10-21 08:00,21,17.5,17.55,17.5,17.55,13
20111101|2011-10-21 08:30,21,17.54,17.6,17.54,17.6,25
20111101|2011-10-21 09:00,21,17.6,17.75,17.6,17.66,45
20111101|2011-10-21 09:30,21,17.7,17.7,17.61,17.66,16
20111101|2011-10-21 10:00,21,17.66,17.7,17.66,17.7,13
20111101|2011-10-21 10:30,21,17.7,17.74,17.54,17.54,39
20111101|2011-10-21 11:00,21,17.53,17.53,17.53,17.53,1
20111101|2011-10-21 12:00,21,17.6,17.67,17.6,17.63,3
20111101|2011-10-21 12:30,21,17.62,17.62,17.62,17.62,6
20111101|2011-10-21 13:00,21,17.65,17.67,17.62,17.64,19
20111101|2011-10-21 13:30,21,17.68,17.68,17.65,17.65,10
20111101|2011-10-24 09:00,24,17.66,17.75,17.66,17.75,3
20111101|2011-10-24 09:30,24,17.75,17.75,17.75,17.75,1
20111101|2011-10-24 10:00,24,17.72,17.72,17.72,17.72,2
20111101|2011-10-24 10:30,24,17.68,17.9,17.68,17.82,113
20111101|2011-10-24 11:00,24,17.79,17.94,17.79,17.89,82
20111101|2011-10-24 11:30,24,17.86,17.86,17.85,17.86,7
20111101|2011-10-24 12:00,24,17.9,17.9,17.9,17.9,2
20111101|2011-10-24 13:00,24,17.87,17.87,17.87,17.87,4
20111101|2011-10-24 13:30,24,17.86,17.86,17.86,17.86,1
20111101|2011-10-24 14:00,24,17.85,17.85,17.85,17.85,2
20111101|2011-10-24 14:30,24,17.85,17.85,17.85,17.85,2
20111101|2011-10-24 15:00,24,17.84,17.86,17.83,17.83,5
20111101|2011-10-24 15:30,24,17.83,17.83,17.83,17.83,1
20111101|2011-10-24 17:00,25,17.88,17.88,17.88,17.88,2
20111101|2011-10-24 18:00,25,17.85,17.85,17.85,17.85,1
20111101|2011-10-24 19:00,25,17.83,17.83,17.83,17.83,4
20111101|2011-10-24 20:00,25,17.87,17.87,17.87,17.87,1
20111101|2011-10-24 22:00,25,17.83,17.83,17.83,17.83,1
20111101|2011-10-25 01:30,25,17.89,17.89,17.89,17.89,2
20111101|2011-10-25 02:00,25,17.89,17.89,17.89,17.89,3
20111101|2011-10-25 03:00,25,17.89,17.89,17.89,17.89,8
20111101|2011-10-25 07:30,25,17.88,17.88,17.88,17.88,4
20111101|2011-10-25 08:00,25,17.91,17.91,17.9,17.9,5
20111101|2011-10-25 08:30,25,17.9,17.91,17.79,17.79,18
20111101|2011-10-25 09:00,25,17.83,17.83,17.83,17.83,1
20111101|2011-10-25 09:30,25,17.87,17.89,17.87,17.89,6
20111101|2011-10-25 10:00,25,17.9,17.92,17.88,17.92,11
20111101|2011-10-25 10:30,25,17.92,17.94,17.63,17.64,103
20111101|2011-10-25 11:00,25,17.64,17.64,17.54,17.59,94
20111101|2011-10-25 11:30,25,17.62,17.63,17.59,17.63,5
20111101|2011-10-25 12:00,25,17.59,17.63,17.59,17.63,11
20111101|2011-10-25 12:30,25,17.64,17.64,17.62,17.64,4
20111101|2011-10-25 13:00,25,17.6,17.66,17.6,17.66,6
20111101|2011-10-25 14:30,25,17.65,17.66,17.65,17.66,2
20111101|2011-10-25 15:30,25,17.61,17.61,17.61,17.61,1
20111101|2011-10-26 07:00,26,17.63,17.63,17.63,17.63,5
20111101|2011-10-26 07:30,26,17.61,17.61,17.6,17.6,4
20111101|2011-10-26 08:00,26,17.58,17.58,17.55,17.55,12
20111101|2011-10-26 08:30,26,17.59,17.6,17.59,17.6,6
20111101|2011-10-26 09:30,26,17.56,17.58,17.56,17.58,5
20111101|2011-10-26 10:00,26,17.65,17.65,17.59,17.59,7
20111101|2011-10-26 10:30,26,17.59,17.9,17.59,17.84,66
20111101|2011-10-26 11:00,26,17.85,17.9,17.8,17.85,24
20111101|2011-10-26 12:00,26,17.88,17.88,17.85,17.85,12
20111101|2011-10-26 12:30,26,17.88,17.88,17.86,17.87,12
20111101|2011-10-26 13:00,26,17.87,17.92,17.87,17.88,27
20111101|2011-10-26 14:00,26,17.88,17.88,17.88,17.88,3
20111101|2011-10-26 15:30,26,17.88,17.88,17.88,17.88,2
20111101|2011-10-26 21:30,27,17.9,17.9,17.9,17.9,1
20111101|2011-10-26 22:00,27,17.9,17.9,17.9,17.9,1
20111101|2011-10-26 23:00,27,17.94,17.94,17.94,17.94,1
20111101|2011-10-27 03:00,27,17.9,17.9,17.9,17.9,2
20111101|2011-10-27 09:00,27,17.93,17.93,17.9,17.9,3
20111101|2011-10-27 09:30,27,17.92,17.92,17.88,17.88,8
20111101|2011-10-27 10:00,27,17.88,17.88,17.88,17.88,3
20111101|2011-10-27 10:30,27,17.88,18.07,17.88,18.07,153
20111101|2011-10-27 11:00,27,18.05,18.05,18.02,18.04,5
20111101|2011-10-27 11:30,27,18.04,18.04,18.04,18.04,22
20111101|2011-10-27 12:30,27,18.03,18.07,18.03,18.07,18
20111101|2011-10-27 13:00,27,18.07,18.15,18.07,18.1,74
20111101|2011-10-27 14:00,27,18.09,18.1,18.09,18.1,8
20111101|2011-10-27 17:00,28,18.1,18.1,18.1,18.1,5
20111101|2011-10-27 18:30,28,18.1,18.13,18.1,18.13,2
20111101|2011-10-28 01:00,28,18.12,18.12,18.12,18.12,1
20111101|2011-10-28 07:30,28,18.1,18.1,18.05,18.07,6
20111101|2011-10-28 08:30,28,18.14,18.14,18.07,18.07,4
20111101|2011-10-28 09:00,28,18.07,18.11,18.05,18.06,4
20111101|2011-10-28 09:30,28,18.04,18.07,18.04,18.07,10
20111101|2011-10-28 10:00,28,18.07,18.07,18.07,18.07,1
20111101|2011-10-28 10:30,28,18.08,18.32,17.99,18.32,107
20111101|2011-10-28 11:00,28,18.31,18.37,18.3,18.3,21
20111101|2011-10-28 11:30,28,18.3,18.34,18.3,18.32,5
20111101|2011-10-28 12:00,28,18.32,18.32,18.32,18.32,7
20111101|2011-10-28 12:30,28,18.32,18.35,18.32,18.34,21
20111101|2011-10-28 13:00,28,18.34,18.37,18.32,18.32,21
20111101|2011-10-28 13:30,28,18.32,18.32,18.32,18.32,2
20111101|2011-10-30 17:00,31,18.04,18.4,18.04,18.32,18
20111101|2011-10-30 17:30,31,18.32,18.41,18.32,18.41,5
20111101|2011-10-30 19:00,31,18.35,18.35,18.32,18.32,5
20111101|2011-10-30 19:30,31,18.32,18.32,18.32,18.32,1
20111101|2011-10-30 20:00,31,18.32,18.32,18.32,18.32,9
20111101|2011-10-31 04:00,31,18.37,18.37,18.37,18.37,1
20111101|2011-10-31 04:30,31,18.37,18.37,18.37,18.37,1
20111101|2011-10-31 05:30,31,18.38,18.38,18.38,18.38,1
20111101|2011-10-31 07:00,31,18.33,18.33,18.33,18.33,1
20111101|2011-10-31 07:30,31,18.35,18.35,18.35,18.35,2
20111101|2011-10-31 08:00,31,18.33,18.33,18.22,18.25,13
20111101|2011-10-31 08:30,31,18.22,18.22,18.22,18.22,2
20111101|2011-10-31 09:00,31,18.22,18.22,18.22,18.22,3
20111101|2011-10-31 09:30,31,18.22,18.22,18.22,18.22,2
20111101|2011-10-31 10:00,31,18.22,18.22,18.22,18.22,5
20111101|2011-10-31 10:30,31,18.22,18.4,18.2,18.37,21
20111101|2011-10-31 11:00,31,18.3,18.37,18.3,18.33,4
20111101|2011-10-31 11:30,31,18.26,18.32,18.2,18.32,35
20111101|2011-10-31 12:30,31,18.22,18.22,18.2,18.22,20
20111101|2011-10-31 13:00,31,18.29,18.31,18.22,18.27,8
20111101|2011-10-31 14:30,31,18.3,18.3,18.3,18.3,2
20111101|2011-10-31 15:00,31,18.3,18.3,18.3,18.3,5
20111101|2011-10-31 15:30,31,18.3,18.3,18.3,18.3,1
20111101|2011-11-01 03:30,1,18.28,18.28,18.28,18.28,1
20111101|2011-11-01 05:00,1,18.28,18.28,18.28,18.28,3
20111101|2011-11-01 06:30,1,18.33,18.33,18.32,18.32,4
20111101|2011-11-01 07:00,1,18.28,18.28,18.28,18.28,2
20111101|2011-11-01 08:00,1,18.34,18.34,18.34,18.34,23
20111101|2011-11-01 08:30,1,18.25,18.25,18.13,18.13,14
20111101|2011-11-01 09:00,1,18.25,18.25,18.19,18.19,2
20111101|2011-11-01 09:30,1,18.24,18.24,18.24,18.24,1
20111101|2011-11-01 10:00,1,18.3,18.37,18.3,18.37,3
20111101|2011-11-01 10:30,1,18.3,18.36,18.3,18.3,9
20111101|2011-11-01 11:00,1,18.36,18.36,18.32,18.32,3
20111101|2011-11-01 11:30,1,18.34,18.34,18.34,18.34,3
20111101|2011-11-01 12:00,1,18.34,18.34,18.34,18.34,2
20111101|2011-11-01 12:30,1,18.34,18.37,18.34,18.37,9
20111101|2011-11-01 13:00,1,18.34,18.34,18.34,18.34,2
20111101|2011-11-01 13:30,1,18.32,18.32,18.32,18.32,6
20111101|2011-11-02 06:30,2,18.39,18.39,18.39,18.39,1
20111101|2011-11-02 07:00,2,18.39,18.39,18.39,18.39,3
20111101|2011-11-02 07:30,2,18.39,18.41,18.39,18.41,11
20111101|2011-11-02 08:00,2,18.39,18.39,18.39,18.39,3
20111101|2011-11-02 08:30,2,18.39,18.39,18.32,18.32,17
20111101|2011-11-02 09:00,2,18.34,18.36,18.34,18.36,6
20111101|2011-11-02 09:30,2,18.36,18.36,18.36,18.36,2
20111101|2011-11-02 10:00,2,18.29,18.35,18.25,18.29,22
20111101|2011-11-02 10:30,2,18.29,18.42,18.29,18.42,42
20111101|2011-11-02 11:00,2,18.43,18.47,18.4,18.44,81
20111101|2011-11-02 11:30,2,18.44,18.45,18.44,18.45,2
20111101|2011-11-02 12:00,2,18.44,18.44,18.44,18.44,1
20111101|2011-11-02 12:30,2,18.46,18.46,18.44,18.44,7
20111101|2011-11-02 13:00,2,18.44,18.45,18.4,18.4,13
20111101|2011-11-02 13:30,2,18.4,18.47,18.4,18.47,11
20111101|2011-11-02 14:00,2,18.38,18.38,18.38,18.38,1
20111101|2011-11-02 17:30,3,18.5,18.5,18.5,18.5,1
20111101|2011-11-03 05:00,3,18.44,18.44,18.44,18.44,1
20111101|2011-11-03 06:30,3,18.49,18.49,18.49,18.49,2
20111101|2011-11-03 07:00,3,18.46,18.46,18.44,18.44,2
20111101|2011-11-03 07:30,3,18.44,18.44,18.44,18.44,3
20111101|2011-11-03 08:00,3,18.46,18.52,18.46,18.52,16
20111101|2011-11-03 08:30,3,18.53,18.6,18.53,18.6,26
20111101|2011-11-03 09:30,3,18.57,18.57,18.57,18.57,1
20111101|2011-11-03 10:00,3,18.56,18.57,18.56,18.57,8
20111101|2011-11-03 10:30,3,18.59,18.72,18.59,18.7,64
20111101|2011-11-03 11:00,3,18.62,18.68,18.62,18.68,2
20111101|2011-11-03 11:30,3,18.64,18.8,18.64,18.8,48
20111101|2011-11-03 12:00,3,18.77,18.77,18.69,18.69,23
20111101|2011-11-03 12:30,3,18.7,18.76,18.67,18.75,24
20111101|2011-11-03 13:00,3,18.75,18.75,18.75,18.75,1
20111101|2011-11-03 15:00,3,18.72,18.75,18.69,18.69,12
20111101|2011-11-03 15:30,3,18.69,18.79,18.69,18.75,5
20111101|2011-11-03 17:00,4,18.7,18.88,18.7,18.88,12
20111101|2011-11-03 18:00,4,18.83,18.83,18.83,18.83,1
20111101|2011-11-03 19:00,4,18.87,18.87,18.87,18.87,2
20111101|2011-11-03 19:30,4,18.87,18.87,18.87,18.87,1
20111101|2011-11-03 20:00,4,18.89,18.9,18.89,18.9,2
20111101|2011-11-03 20:30,4,18.87,18.87,18.87,18.87,1
20111101|2011-11-04 01:30,4,18.81,18.81,18.81,18.81,1
20111101|2011-11-04 02:30,4,18.8,18.8,18.8,18.8,2
20111101|2011-11-04 07:30,4,18.75,18.95,18.75,18.9,38
20111101|2011-11-04 08:00,4,18.87,18.87,18.85,18.85,14
20111101|2011-11-04 08:30,4,18.81,18.81,18.81,18.81,1
20111101|2011-11-04 09:00,4,18.9,18.9,18.74,18.74,20
20111101|2011-11-04 09:30,4,18.74,18.83,18.74,18.8,19
20111101|2011-11-04 10:00,4,18.77,18.84,18.76,18.8,35
20111101|2011-11-04 10:30,4,18.8,18.92,18.8,18.89,97
20111101|2011-11-04 11:00,4,18.88,18.88,18.86,18.86,6
20111101|2011-11-04 12:00,4,18.85,18.85,18.85,18.85,1
20111101|2011-11-04 12:30,4,18.84,18.86,18.82,18.85,11
20111101|2011-11-04 13:00,4,18.87,18.89,18.85,18.88,10
20111101|2011-11-06 17:00,7,18.88,18.88,18.81,18.81,2
20111101|2011-11-06 17:30,7,18.92,18.92,18.92,18.92,1
20111101|2011-11-07 08:00,7,18.92,18.92,18.92,18.92,3
20111101|2011-11-07 08:30,7,18.94,18.99,18.92,18.99,20
20111101|2011-11-07 09:00,7,18.98,19.01,18.94,19,24
20111101|2011-11-07 09:30,7,19,19.04,18.98,19.04,53
20111101|2011-11-07 10:00,7,19,19,18.99,18.99,9
20111101|2011-11-07 10:30,7,18.98,19.02,18.94,18.94,10
20111101|2011-11-07 11:00,7,18.95,18.99,18.95,18.99,6
20111101|2011-11-07 11:30,7,18.95,18.95,18.91,18.91,15
20111101|2011-11-07 12:00,7,18.92,18.97,18.92,18.97,5
20111101|2011-11-07 12:30,7,18.97,18.97,18.9,18.93,11
20111101|2011-11-07 14:30,7,18.91,18.91,18.91,18.91,1
20111101|2011-11-07 15:30,7,18.89,18.89,18.88,18.88,6
20111101|2011-11-07 17:00,8,18.9,18.9,18.9,18.9,1
20111101|2011-11-07 18:30,8,18.9,18.9,18.9,18.9,3
20111101|2011-11-07 19:30,8,18.9,18.9,18.9,18.9,2
20111101|2011-11-08 02:30,8,18.88,18.88,18.88,18.88,1
20111101|2011-11-08 07:00,8,18.92,18.92,18.92,18.92,1
20111101|2011-11-08 07:30,8,18.96,18.96,18.96,18.96,1
20111101|2011-11-08 08:00,8,18.89,18.89,18.86,18.86,6
20111101|2011-11-08 08:30,8,18.94,18.95,18.94,18.94,33
20111101|2011-11-08 09:00,8,18.93,18.94,18.86,18.9,27
20111101|2011-11-08 09:30,8,18.9,18.91,18.8,18.8,47
20111101|2011-11-08 10:00,8,18.81,18.81,18.8,18.81,4
20111101|2011-11-08 10:30,8,18.82,18.93,18.8,18.9,53
20111101|2011-11-08 11:00,8,18.87,18.87,18.85,18.85,19
20111101|2011-11-08 11:30,8,18.85,18.88,18.85,18.88,6
20111101|2011-11-08 13:00,8,18.85,18.85,18.85,18.85,20
20111101|2011-11-08 13:30,8,18.85,18.86,18.85,18.86,4
20111101|2011-11-08 15:30,8,18.85,18.85,18.85,18.85,4
20111101|2011-11-08 17:30,9,18.89,18.89,18.89,18.89,1
20111101|2011-11-09 02:00,9,18.84,18.84,18.84,18.84,1
20111101|2011-11-09 07:00,9,18.83,18.83,18.8,18.8,2
20111101|2011-11-09 07:30,9,18.83,18.83,18.83,18.83,1
20111101|2011-11-09 08:00,9,18.86,18.86,18.78,18.79,25
20111101|2011-11-09 08:30,9,18.8,18.85,18.76,18.85,34
20111101|2011-11-09 09:00,9,18.8,18.83,18.8,18.8,13
20111101|2011-11-09 09:30,9,18.8,18.8,18.8,18.8,6
20111101|2011-11-09 10:00,9,18.82,18.85,18.82,18.85,26
20111101|2011-11-09 10:30,9,18.82,18.87,18.71,18.87,57
20111101|2011-11-09 11:00,9,18.84,18.84,18.84,18.84,8
20111101|2011-11-09 11:30,9,18.84,18.84,18.82,18.82,6
20111101|2011-11-09 12:00,9,18.82,18.82,18.82,18.82,1
20111101|2011-11-09 12:30,9,18.82,18.85,18.82,18.85,2
20111101|2011-11-09 15:00,9,18.81,18.85,18.81,18.85,5
20111101|2011-11-09 15:30,9,18.85,18.85,18.85,18.85,2
20111101|2011-11-09 17:00,10,18.82,18.82,18.82,18.82,1
20111101|2011-11-09 17:30,10,18.83,18.83,18.83,18.83,1
20111101|2011-11-10 04:00,10,18.83,18.83,18.83,18.83,1
20111101|2011-11-10 06:30,10,18.84,18.84,18.84,18.84,3
20111101|2011-11-10 07:30,10,18.83,18.87,18.83,18.87,5
20111101|2011-11-10 09:00,10,18.87,18.87,18.87,18.87,3
20111101|2011-11-10 09:30,10,18.87,18.87,18.87,18.87,3
20111101|2011-11-10 10:00,10,18.85,18.85,18.85,18.85,5
20111101|2011-11-10 10:30,10,18.87,18.87,18.87,18.87,9
20111101|2011-11-10 11:00,10,18.87,18.87,18.86,18.86,5
20111101|2011-11-10 11:30,10,18.87,18.89,18.87,18.89,3
20111101|2011-11-10 12:00,10,18.89,18.9,18.89,18.9,19
20111101|2011-11-10 12:30,10,18.89,18.9,18.89,18.9,2
20111101|2011-11-10 13:00,10,18.9,18.94,18.9,18.94,104
20111101|2011-11-10 13:30,10,18.95,18.95,18.95,18.95,8
20111101|2011-11-10 14:00,10,18.94,18.94,18.94,18.94,13
20111101|2011-11-11 07:00,11,18.92,18.92,18.92,18.92,1
20111101|2011-11-11 08:00,11,18.92,18.92,18.92,18.92,1
20111101|2011-11-11 09:30,11,18.92,18.94,18.92,18.94,8
20111101|2011-11-11 10:30,11,18.94,19.03,18.94,19,157
20111101|2011-11-11 11:00,11,19.02,19.02,19.01,19.02,8
20111101|2011-11-11 11:30,11,19,19.01,19,19.01,2
20111101|2011-11-11 12:30,11,18.99,18.99,18.99,18.99,2
20111101|2011-11-11 13:00,11,19,19,19,19,26
20111101|2011-11-11 13:30,11,19,19,19,19,5
20111101|2011-11-13 17:00,14,19,19.03,19,19.03,3
20111101|2011-11-13 17:30,14,19.04,19.04,19.04,19.04,1
20111101|2011-11-14 08:00,14,19.03,19.03,19.03,19.03,1
20111101|2011-11-14 08:30,14,19.04,19.04,19.04,19.04,1
20111101|2011-11-14 09:00,14,19.04,19.04,19,19.03,8
20111101|2011-11-14 09:30,14,19.02,19.03,19.02,19.03,2
20111101|2011-11-14 10:30,14,19.03,19.08,19.02,19.08,75
20111101|2011-11-14 11:00,14,19.08,19.12,19.07,19.12,32
20111101|2011-11-14 11:30,14,19.14,19.14,19.14,19.14,1
20111101|2011-11-14 13:00,14,19.13,19.14,19.13,19.14,7
20111101|2011-11-14 14:00,14,19.13,19.14,19.13,19.14,18
20111101|2011-11-14 14:30,14,19.12,19.12,19.12,19.12,1
20111101|2011-11-14 17:00,15,19.14,19.14,19.14,19.14,5
20111101|2011-11-14 18:00,15,19.13,19.13,19.13,19.13,1
20111101|2011-11-14 20:00,15,19.11,19.14,19.11,19.11,7
20111101|2011-11-14 20:30,15,19.11,19.11,19.11,19.11,2
20111101|2011-11-14 21:00,15,19.11,19.11,19.11,19.11,1
20111101|2011-11-14 23:30,15,19.11,19.11,19.11,19.11,1
20111101|2011-11-15 04:00,15,19.11,19.11,19.11,19.11,1
20111101|2011-11-15 07:00,15,19.13,19.13,19.13,19.13,1
20111101|2011-11-15 09:00,15,19.1,19.1,19.1,19.1,16
20111101|2011-11-15 09:30,15,19.14,19.16,19.14,19.16,66
20111101|2011-11-15 10:00,15,19.16,19.16,19.15,19.15,2
20111101|2011-11-15 10:30,15,19.13,19.17,19.13,19.17,16
20111101|2011-11-15 12:30,15,19.16,19.16,19.16,19.16,1
20111101|2011-11-15 13:00,15,19.16,19.16,19.14,19.14,10
20111101|2011-11-15 13:30,15,19.14,19.14,19.13,19.14,17
20111101|2011-11-15 14:00,15,19.14,19.14,19.14,19.14,1
20111101|2011-11-15 15:00,15,19.14,19.14,19.12,19.12,34
20111101|2011-11-16 08:00,16,19.12,19.12,19.12,19.12,4
20111101|2011-11-16 09:00,16,19.12,19.15,19.12,19.15,5
20111101|2011-11-16 10:00,16,19.15,19.15,19.1,19.1,34
20111101|2011-11-16 10:30,16,19.08,19.14,19.06,19.14,24
20111101|2011-11-16 12:00,16,19.09,19.14,19.07,19.08,30
20111101|2011-11-16 12:30,16,19.09,19.11,19.07,19.09,82
20111101|2011-11-16 13:00,16,19.09,19.09,19.09,19.09,8
20111101|2011-11-16 13:30,16,19.07,19.07,19.06,19.06,3
20111101|2011-11-16 14:00,16,19.06,19.06,19.06,19.06,10
20111101|2011-11-17 09:30,17,19.09,19.09,19.07,19.07,8
20111101|2011-11-17 10:30,17,19.07,19.1,19.07,19.1,9
20111101|2011-11-17 11:00,17,19.08,19.09,19.08,19.08,19
20111101|2011-11-17 11:30,17,19.08,19.09,19.08,19.08,9
20111101|2011-11-17 12:00,17,19.08,19.08,19.08,19.08,1
20111101|2011-11-17 12:30,17,19.08,19.09,19.08,19.09,13
20111101|2011-11-17 13:00,17,19.08,19.09,19.06,19.06,9
20111101|2011-11-17 14:00,17,19.06,19.06,19.06,19.06,2
20111101|2011-11-17 15:00,17,19.09,19.1,19.09,19.1,5
20111101|2011-11-18 05:00,18,19.06,19.06,19.06,19.06,2
20111101|2011-11-18 05:30,18,19.06,19.06,19.06,19.06,1
20111101|2011-11-18 06:30,18,19.02,19.05,19.02,19.05,7
20111101|2011-11-18 07:00,18,19.01,19.04,19.01,19.04,33
20111101|2011-11-18 07:30,18,19.05,19.11,19.05,19.1,5
20111101|2011-11-18 10:30,18,19.08,19.08,19.05,19.05,71
20111101|2011-11-18 11:00,18,19.07,19.07,19.07,19.07,3
20111101|2011-11-18 11:30,18,19.09,19.09,19.09,19.09,1
20111101|2011-11-18 13:00,18,19.07,19.07,19.07,19.07,1
20111101|2011-11-21 01:00,21,19.07,19.07,19.04,19.04,4
20111101|2011-11-21 08:00,21,19.09,19.1,19.09,19.1,2
20111101|2011-11-21 08:30,21,19.07,19.11,19.06,19.09,12
20111101|2011-11-21 09:00,21,19.07,19.09,19.07,19.09,2
20111101|2011-11-21 09:30,21,19.08,19.1,19.07,19.1,11
20111101|2011-11-21 10:30,21,19.07,19.1,19.05,19.08,20
20111101|2011-11-21 11:00,21,19.09,19.09,19.09,19.09,4
20111101|2011-11-21 12:00,21,19.09,19.12,19.09,19.12,40
20111101|2011-11-21 12:30,21,19.12,19.12,19.09,19.11,74
20111101|2011-11-21 13:00,21,19.12,19.12,19.1,19.1,56
20111101|2011-11-22 06:30,22,19.1,19.1,19.1,19.1,1
20111101|2011-11-22 08:30,22,19.12,19.12,19.12,19.12,1
20111101|2011-11-22 10:00,22,19.08,19.12,19.07,19.12,5
20111101|2011-11-22 10:30,22,19.07,19.12,19.07,19.12,3
20111101|2011-11-22 12:00,22,19.07,19.12,19.07,19.12,7
20111101|2011-11-22 12:30,22,19.09,19.12,19.09,19.12,11
20111101|2011-11-22 13:00,22,19.12,19.12,19.12,19.12,1
20111101|2011-11-23 11:00,23,19.11,19.11,19.11,19.11,6
20111101|2011-11-23 12:00,23,19.11,19.11,19.11,19.11,2
20111101|2011-11-23 15:00,23,19.1,19.1,19.1,19.1,1
20111101|2011-11-27 17:00,28,19.08,19.1,19.08,19.1,6
20111101|2011-11-27 19:30,28,19.11,19.11,19.11,19.11,3
20111101|2011-11-27 20:00,28,19.12,19.12,19.12,19.12,6
20111101|2011-11-28 04:30,28,19.1,19.1,19.1,19.1,4
20111101|2011-11-28 05:00,28,19.1,19.1,19.07,19.07,4
20111101|2011-11-28 07:00,28,19.11,19.11,19.11,19.11,1
20111101|2011-11-28 09:30,28,19.1,19.1,19.1,19.1,1
20111101|2011-11-28 10:30,28,19.1,19.11,19.1,19.11,2
20111101|2011-11-28 11:30,28,19.1,19.11,19.1,19.11,3
20111101|2011-11-28 12:00,28,19.1,19.1,19.1,19.1,1
20111101|2011-11-28 12:30,28,19.1,19.11,19.1,19.11,2
20111101|2011-11-29 12:30,29,19.08,19.08,19.08,19.08,2
20111101|2011-11-29 13:00,29,19.1,19.11,19.1,19.11,2
20111201|2010-01-08 09:30,8,15.8,15.8,15.8,15.8,1
20111201|2010-05-17 10:30,17,15.1,15.1,15.1,15.1,1
20111201|2010-06-01 11:00,1,14.9,14.9,14.9,14.9,1
20111201|2010-06-09 08:30,9,15,15,15,15,1
20111201|2010-06-28 11:00,28,14.84,14.84,14.84,14.84,1
20111201|2010-06-28 12:00,28,14.84,14.84,14.84,14.84,2
20111201|2010-06-29 21:00,30,14.84,14.84,14.84,14.84,1
20111201|2010-07-06 10:30,6,14.85,14.85,14.85,14.85,1
20111201|2010-07-07 12:30,7,14.8,14.8,14.8,14.8,1
20111201|2010-07-09 09:00,9,14.8,14.8,14.8,14.8,1
20111201|2010-07-09 09:30,9,14.8,14.8,14.8,14.8,4
20111201|2010-07-12 13:00,12,14.77,14.77,14.77,14.77,1
20111201|2010-07-15 12:00,15,14.8,14.8,14.79,14.8,9
20111201|2010-07-20 09:00,20,14.8,14.8,14.8,14.8,10
20111201|2010-07-21 13:00,21,14.87,14.87,14.87,14.87,1
20111201|2010-07-30 12:30,30,14.87,14.87,14.87,14.87,1
20111201|2010-08-04 17:00,5,14.8,14.8,14.8,14.8,1
20111201|2010-08-09 10:30,9,15,15,15,15,1
20111201|2010-08-09 13:30,9,15,15,15,15,1
20111201|2010-08-09 14:30,9,15,15,15,15,1
20111201|2010-08-10 10:00,10,15,15,15,15,4
20111201|2010-08-11 09:00,11,15,15,15,15,1
20111201|2010-08-12 10:30,12,15,15,15,15,1
20111201|2010-08-12 12:30,12,15,15,15,15,1
20111201|2010-08-13 09:30,13,14.92,14.92,14.92,14.92,1
20111201|2010-08-13 12:30,13,14.92,14.92,14.92,14.92,4
20111201|2010-08-16 13:00,16,14.92,14.92,14.92,14.92,3
20111201|2010-08-17 11:30,17,14.93,14.95,14.93,14.95,3
20111201|2010-08-17 12:30,17,14.96,14.96,14.96,14.96,2
20111201|2010-08-18 09:00,18,14.96,14.96,14.96,14.96,1
20111201|2010-08-18 11:30,18,15,15,15,15,2
20111201|2010-08-18 12:30,18,14.96,14.96,14.96,14.96,3
20111201|2010-08-20 08:00,20,14.96,14.96,14.96,14.96,2
20111201|2010-08-23 11:00,23,14.86,14.86,14.86,14.86,1
20111201|2010-08-24 11:00,24,14.84,14.84,14.84,14.84,1
20111201|2010-08-25 10:00,25,14.84,14.84,14.84,14.84,1
20111201|2010-08-25 12:00,25,14.83,14.83,14.83,14.83,1
20111201|2010-08-26 09:30,26,14.8,14.8,14.8,14.8,5
20111201|2010-08-31 11:30,31,14.76,14.76,14.76,14.76,2
20111201|2010-08-31 13:00,31,14.76,14.76,14.76,14.76,1
20111201|2010-08-31 23:30,1,14.78,14.78,14.78,14.78,2
20111201|2010-09-01 11:00,1,14.51,14.51,14.51,14.51,1
20111201|2010-09-01 12:30,1,14.51,14.51,14.51,14.51,3
20111201|2010-09-01 13:00,1,14.5,14.5,14.5,14.5,1
20111201|2010-09-01 23:30,2,14.6,14.6,14.6,14.6,1
20111201|2010-09-02 11:30,2,14.5,14.5,14.5,14.5,5
20111201|2010-09-03 08:30,3,14.5,14.5,14.5,14.5,4
20111201|2010-09-03 11:30,3,14.5,14.5,14.5,14.5,1
20111201|2010-09-03 12:00,3,14.4,14.4,14.4,14.4,4
20111201|2010-09-03 12:30,3,14.5,14.5,14.4,14.4,2
20111201|2010-09-08 12:00,8,14.41,14.41,14.41,14.41,1
20111201|2010-09-09 12:00,9,14.47,14.47,14.47,14.47,2
20111201|2010-09-09 12:30,9,14.48,14.62,14.48,14.53,4
20111201|2010-09-10 13:30,10,14.6,14.6,14.6,14.6,1
20111201|2010-09-12 19:30,13,14.68,14.68,14.68,14.68,3
20111201|2010-09-14 09:30,14,14.7,14.7,14.7,14.7,2
20111201|2010-09-15 11:00,15,14.7,14.7,14.7,14.7,2
20111201|2010-09-15 11:30,15,14.62,14.7,14.62,14.7,2
20111201|2010-09-15 12:00,15,14.7,14.7,14.62,14.62,3
20111201|2010-09-15 13:00,15,14.65,14.65,14.65,14.65,1
20111201|2010-09-16 11:00,16,14.59,14.62,14.59,14.62,2
20111201|2010-09-16 11:30,16,14.65,14.65,14.65,14.65,1
20111201|2010-09-16 13:00,16,14.7,14.72,14.7,14.72,3
20111201|2010-09-16 15:00,16,14.75,14.75,14.75,14.75,2
20111201|2010-09-16 15:30,16,14.75,14.75,14.75,14.75,1
20111201|2010-09-20 10:00,20,14.65,14.65,14.65,14.65,1
20111201|2010-09-21 09:00,21,14.65,14.65,14.65,14.65,1
20111201|2010-09-21 09:30,21,14.75,14.75,14.75,14.75,1
20111201|2010-09-24 12:00,24,14.7,14.7,14.7,14.7,2
20111201|2010-09-26 21:30,27,14.7,14.7,14.7,14.7,3
20111201|2010-09-28 09:30,28,14.67,14.67,14.67,14.67,1
20111201|2010-09-28 10:00,28,14.7,14.7,14.7,14.7,1
20111201|2010-09-30 08:00,30,14.58,14.58,14.58,14.58,4
20111201|2010-09-30 10:30,30,14.75,14.75,14.75,14.75,2
20111201|2010-10-01 10:00,1,14.75,14.75,14.75,14.75,8
20111201|2010-10-01 12:30,1,14.75,14.75,14.69,14.69,3
20111201|2010-10-04 14:00,4,14.73,14.75,14.73,14.75,3
20111201|2010-10-04 15:00,4,14.75,14.75,14.75,14.75,4
20111201|2010-10-05 10:00,5,14.58,14.6,14.58,14.6,5
20111201|2010-10-07 09:30,7,14.6,14.6,14.6,14.6,2
20111201|2010-10-07 10:00,7,14.6,14.63,14.6,14.6,16
20111201|2010-10-08 10:30,8,14.75,14.8,14.75,14.8,10
20111201|2010-10-08 13:00,8,14.85,14.85,14.85,14.85,1
20111201|2010-10-08 13:30,8,14.8,14.8,14.8,14.8,1
20111201|2010-10-10 17:30,11,14.9,14.9,14.9,14.9,3
20111201|2010-10-10 19:00,11,14.92,14.92,14.92,14.92,1
20111201|2010-10-11 10:30,11,14.87,14.87,14.87,14.87,1
20111201|2010-10-12 10:00,12,14.9,14.9,14.9,14.9,2
20111201|2010-10-12 10:30,12,14.86,14.86,14.86,14.86,1
20111201|2010-10-12 14:00,12,14.87,14.87,14.87,14.87,1
20111201|2010-10-13 10:30,13,14.87,14.87,14.87,14.87,1
20111201|2010-10-13 12:30,13,14.85,14.87,14.85,14.87,3
20111201|2010-10-13 13:00,13,14.8,14.8,14.8,14.8,1
20111201|2010-10-13 13:30,13,14.8,14.8,14.8,14.8,2
20111201|2010-10-14 12:00,14,14.75,14.75,14.75,14.75,1
20111201|2010-10-14 17:00,15,14.88,14.88,14.88,14.88,1
20111201|2010-10-15 08:30,15,14.78,14.78,14.78,14.78,1
20111201|2010-10-18 09:30,18,14.75,14.75,14.75,14.75,1
20111201|2010-10-18 10:00,18,14.71,14.71,14.71,14.71,1
20111201|2010-10-18 10:30,18,14.71,14.71,14.7,14.7,2
20111201|2010-10-18 11:00,18,14.75,14.75,14.75,14.75,2
20111201|2010-10-18 11:30,18,14.73,14.73,14.71,14.71,3
20111201|2010-10-18 12:30,18,14.68,14.68,14.68,14.68,2
20111201|2010-10-19 08:00,19,14.61,14.61,14.61,14.61,1
20111201|2010-10-19 09:00,19,14.61,14.61,14.61,14.61,2
20111201|2010-10-19 09:30,19,14.6,14.6,14.6,14.6,1
20111201|2010-10-19 10:00,19,14.65,14.67,14.65,14.67,2
20111201|2010-10-19 10:30,19,14.62,14.62,14.62,14.62,1
20111201|2010-10-19 11:30,19,14.65,14.65,14.65,14.65,2
20111201|2010-10-19 12:30,19,14.68,14.68,14.68,14.68,3
20111201|2010-10-19 15:00,19,14.71,14.71,14.71,14.71,1
20111201|2010-10-20 09:00,20,14.68,14.68,14.62,14.62,12
20111201|2010-10-20 10:30,20,14.7,14.71,14.68,14.71,11
20111201|2010-10-20 11:00,20,14.68,14.7,14.68,14.7,6
20111201|2010-10-20 12:00,20,14.67,14.7,14.67,14.7,3
20111201|2010-10-20 13:00,20,14.74,14.75,14.74,14.75,3
20111201|2010-10-20 13:30,20,14.74,14.74,14.74,14.74,3
20111201|2010-10-20 14:30,20,14.7,14.7,14.7,14.7,1
20111201|2010-10-20 17:00,21,14.73,14.73,14.73,14.73,1
20111201|2010-10-21 09:30,21,14.7,14.7,14.7,14.7,1
20111201|2010-10-21 10:00,21,14.72,14.74,14.72,14.72,8
20111201|2010-10-21 10:30,21,14.7,14.7,14.7,14.7,2
20111201|2010-10-21 14:00,21,14.71,14.71,14.71,14.71,1
20111201|2010-10-21 20:00,22,14.75,14.75,14.75,14.75,6
20111201|2010-10-22 09:00,22,14.75,14.75,14.73,14.73,4
20111201|2010-10-22 11:30,22,14.74,14.74,14.74,14.74,2
20111201|2010-10-22 13:30,22,14.75,14.75,14.75,14.75,1
20111201|2010-10-25 09:30,25,14.8,14.8,14.8,14.8,1
20111201|2010-10-25 10:30,25,14.84,14.84,14.84,14.84,1
20111201|2010-10-25 12:00,25,14.9,14.9,14.9,14.9,1
20111201|2010-10-26 10:00,26,14.88,14.88,14.88,14.88,1
20111201|2010-10-26 11:00,26,14.9,14.9,14.9,14.9,6
20111201|2010-10-26 11:30,26,14.95,15,14.95,15,12
20111201|2010-10-26 12:00,26,15.1,15.18,15.1,15.18,5
20111201|2010-10-26 12:30,26,15.1,15.1,15.1,15.1,3
20111201|2010-10-26 13:00,26,15.02,15.02,15.02,15.02,2
20111201|2010-10-27 03:00,27,15.1,15.1,15.1,15.1,2
20111201|2010-10-27 08:00,27,15.02,15.02,15.02,15.02,3
20111201|2010-10-27 10:00,27,15.02,15.02,14.95,15.02,8
20111201|2010-10-27 10:30,27,15.05,15.1,15.05,15.1,7
20111201|2010-10-27 11:00,27,15.15,15.19,15.15,15.19,8
20111201|2010-10-27 11:30,27,15.15,15.15,15.15,15.15,2
20111201|2010-10-27 12:00,27,15.14,15.15,15.1,15.1,3
20111201|2010-10-27 13:00,27,15.14,15.15,15.1,15.1,7
20111201|2010-10-28 10:30,28,14.99,14.99,14.99,14.99,1
20111201|2010-10-28 12:00,28,15.03,15.03,15.03,15.03,1
20111201|2010-10-29 10:30,29,15.05,15.05,15.05,15.05,1
20111201|2010-10-29 11:00,29,15.05,15.05,15.05,15.05,1
20111201|2010-10-29 11:30,29,15.05,15.05,15.05,15.05,3
20111201|2010-10-29 12:30,29,15.04,15.04,15.04,15.04,1
20111201|2010-11-01 10:00,1,14.95,14.95,14.95,14.95,1
20111201|2010-11-01 11:00,1,14.95,14.95,14.95,14.95,2
20111201|2010-11-01 11:30,1,14.95,14.95,14.95,14.95,1
20111201|2010-11-01 12:30,1,14.9,14.9,14.9,14.9,2
20111201|2010-11-01 13:00,1,14.9,14.9,14.9,14.9,2
20111201|2010-11-02 07:00,2,14.91,14.91,14.91,14.91,1
20111201|2010-11-02 10:00,2,14.84,14.84,14.84,14.84,1
20111201|2010-11-02 13:00,2,14.93,14.93,14.93,14.93,2
20111201|2010-11-03 08:30,3,14.96,14.96,14.96,14.96,1
20111201|2010-11-03 09:30,3,14.95,14.95,14.95,14.95,4
20111201|2010-11-03 10:00,3,15,15,15,15,2
20111201|2010-11-03 12:00,3,15,15,15,15,1
20111201|2010-11-04 09:30,4,15.01,15.01,15.01,15.01,2
20111201|2010-11-04 11:00,4,15.15,15.15,15.15,15.15,1
20111201|2010-11-04 11:30,4,15.08,15.08,15.08,15.08,1
20111201|2010-11-04 12:00,4,15.03,15.03,15.03,15.03,2
20111201|2010-11-05 10:00,5,14.96,14.96,14.96,14.96,1
20111201|2010-11-05 11:00,5,14.98,14.98,14.98,14.98,1
20111201|2010-11-05 12:00,5,14.99,14.99,14.99,14.99,1
20111201|2010-11-08 09:00,8,14.99,14.99,14.99,14.99,1
20111201|2010-11-08 09:30,8,15.04,15.04,15.04,15.04,1
20111201|2010-11-08 10:30,8,14.98,14.98,14.98,14.98,2
20111201|2010-11-08 13:00,8,15,15,15,15,1
20111201|2010-11-08 15:00,8,14.99,14.99,14.98,14.98,3
20111201|2010-11-09 09:00,9,15.05,15.05,15.05,15.05,1
20111201|2010-11-10 10:30,10,15.06,15.06,15.06,15.06,1
20111201|2010-11-10 11:30,10,15.07,15.07,15.07,15.07,2
20111201|2010-11-10 13:30,10,15.14,15.14,15.14,15.14,3
20111201|2010-11-11 11:00,11,15.08,15.08,15.08,15.08,2
20111201|2010-11-12 11:30,12,15.15,15.15,15.15,15.15,1
20111201|2010-11-12 12:00,12,15.1,15.1,15.1,15.1,1
20111201|2010-11-15 11:00,15,15.15,15.15,15.15,15.15,1
20111201|2010-11-15 12:30,15,15.13,15.13,15.13,15.13,1
20111201|2010-11-16 00:30,16,15.2,15.2,15.2,15.2,1
20111201|2010-11-16 07:00,16,15.2,15.2,15.2,15.2,1
20111201|2010-11-16 09:00,16,15.2,15.2,15.2,15.2,2
20111201|2010-11-16 09:30,16,15.23,15.23,15.23,15.23,4
20111201|2010-11-16 10:00,16,15.2,15.22,15.2,15.22,3
20111201|2010-11-16 11:30,16,15.22,15.22,15.22,15.22,3
20111201|2010-11-16 12:00,16,15.22,15.22,15.22,15.22,4
20111201|2010-11-16 13:30,16,15.12,15.12,15.12,15.12,1
20111201|2010-11-16 19:00,17,15.2,15.2,15.2,15.2,1
20111201|2010-11-16 19:30,17,15.2,15.2,15.2,15.2,1
20111201|2010-11-17 07:30,17,15.2,15.2,15.2,15.2,1
20111201|2010-11-17 09:00,17,15.2,15.22,15.2,15.2,3
20111201|2010-11-17 09:30,17,15.21,15.21,15.21,15.21,1
20111201|2010-11-17 10:30,17,15.19,15.19,15.19,15.19,1
20111201|2010-11-17 12:00,17,15.2,15.23,15.2,15.23,8
20111201|2010-11-17 12:30,17,15.21,15.22,15.2,15.22,15
20111201|2010-11-17 13:00,17,15.22,15.22,15.21,15.21,4
20111201|2010-11-17 15:30,17,15.2,15.2,15.2,15.2,1
20111201|2010-11-18 09:00,18,15.15,15.24,15.15,15.24,3
20111201|2010-11-18 10:30,18,15.23,15.25,15.23,15.25,5
20111201|2010-11-18 12:00,18,15.25,15.3,15.25,15.3,5
20111201|2010-11-18 13:00,18,15.23,15.23,15.15,15.15,5
20111201|2010-11-18 15:00,18,15.25,15.28,15.25,15.28,5
20111201|2010-11-19 09:30,19,15.2,15.2,15.2,15.2,1
20111201|2010-11-19 12:30,19,15.17,15.2,15.17,15.2,2
20111201|2010-11-22 10:30,22,15.2,15.2,15.2,15.2,5
20111201|2010-11-22 11:30,22,15.11,15.14,15.11,15.14,4
20111201|2010-11-23 08:30,23,15.12,15.12,15.12,15.12,4
20111201|2010-11-23 09:00,23,15.08,15.08,15.08,15.08,1
20111201|2010-11-23 09:30,23,15.07,15.1,15.07,15.1,3
20111201|2010-11-23 10:00,23,15.06,15.1,15.06,15.1,9
20111201|2010-11-23 10:30,23,15.06,15.06,15.06,15.06,2
20111201|2010-11-23 11:00,23,15.12,15.14,15.12,15.14,3
20111201|2010-11-23 12:30,23,15.14,15.14,15.14,15.14,2
20111201|2010-11-23 13:30,23,15.15,15.15,15.15,15.15,1
20111201|2010-11-24 10:00,24,15.15,15.15,15.15,15.15,1
20111201|2010-11-24 11:30,24,15.15,15.15,15.15,15.15,1
20111201|2010-11-24 12:00,24,15.15,15.15,15.15,15.15,1
20111201|2010-11-24 14:30,24,15.15,15.15,15.15,15.15,1
20111201|2010-11-29 09:00,29,15.08,15.08,15.08,15.08,1
20111201|2010-11-29 09:30,29,15.14,15.14,15.14,15.14,5
20111201|2010-11-29 10:30,29,15.18,15.18,15.18,15.18,1
20111201|2010-11-29 11:00,29,15.15,15.15,15.15,15.15,2
20111201|2010-11-29 12:30,29,15.15,15.15,15.15,15.15,3
20111201|2010-11-29 13:30,29,15.15,15.15,15.15,15.15,1
20111201|2010-11-29 14:30,29,15.15,15.15,15.15,15.15,1
20111201|2010-11-29 17:00,30,15.13,15.13,15.11,15.11,2
20111201|2010-11-29 18:00,30,15.11,15.11,15.11,15.11,2
20111201|2010-11-30 08:00,30,15.11,15.11,15.11,15.11,1
20111201|2010-11-30 08:30,30,15.18,15.18,15.18,15.18,2
20111201|2010-11-30 09:00,30,15.23,15.23,15.23,15.23,1
20111201|2010-11-30 09:30,30,15.2,15.2,15.2,15.2,1
20111201|2010-11-30 10:00,30,15.2,15.2,15.2,15.2,1
20111201|2010-11-30 12:00,30,15.2,15.2,15.2,15.2,1
20111201|2010-11-30 12:30,30,15.2,15.2,15.2,15.2,1
20111201|2010-11-30 13:00,30,15.2,15.2,15.2,15.2,4
20111201|2010-12-01 09:00,1,15.23,15.23,15.23,15.23,1
20111201|2010-12-01 10:30,1,15.23,15.23,15.2,15.2,5
20111201|2010-12-01 11:00,1,15.2,15.2,15.2,15.2,8
20111201|2010-12-02 08:00,2,15.2,15.2,15.2,15.2,1
20111201|2010-12-02 10:30,2,15.2,15.2,15.2,15.2,2
20111201|2010-12-02 11:00,2,15.21,15.21,15.2,15.2,2
20111201|2010-12-02 11:30,2,15.2,15.2,15.2,15.2,1
20111201|2010-12-03 12:00,3,15.2,15.2,15.2,15.2,2
20111201|2010-12-03 12:30,3,15.24,15.24,15.24,15.24,1
20111201|2010-12-03 13:00,3,15.22,15.25,15.22,15.25,3
20111201|2010-12-06 10:30,6,15.2,15.2,15.2,15.2,7
20111201|2010-12-06 11:30,6,15.24,15.24,15.24,15.24,1
20111201|2010-12-06 12:30,6,15.22,15.22,15.22,15.22,2
20111201|2010-12-06 14:00,6,15.24,15.24,15.24,15.24,1
20111201|2010-12-07 09:00,7,15.25,15.25,15.25,15.25,1
20111201|2010-12-07 09:30,7,15.25,15.25,15.25,15.25,1
20111201|2010-12-07 10:30,7,15.21,15.21,15.21,15.21,1
20111201|2010-12-07 12:00,7,15.2,15.2,15.2,15.2,2
20111201|2010-12-07 13:00,7,15.21,15.21,15.21,15.21,1
20111201|2010-12-07 19:30,8,15.31,15.31,15.31,15.31,1
20111201|2010-12-07 20:00,8,15.32,15.32,15.32,15.32,1
20111201|2010-12-08 09:30,8,15.22,15.22,15.22,15.22,1
20111201|2010-12-08 10:00,8,15.21,15.21,15.21,15.21,7
20111201|2010-12-08 10:30,8,15.21,15.21,15.21,15.21,1
20111201|2010-12-08 11:00,8,15.2,15.2,15.2,15.2,3
20111201|2010-12-08 12:30,8,15.21,15.21,15.21,15.21,1
20111201|2010-12-08 14:00,8,15.2,15.2,15.2,15.2,5
20111201|2010-12-08 15:00,8,15.2,15.2,15.2,15.2,2
20111201|2010-12-09 08:30,9,15.19,15.19,15.19,15.19,1
20111201|2010-12-09 09:00,9,15.25,15.27,15.25,15.25,3
20111201|2010-12-09 09:30,9,15.23,15.23,15.23,15.23,1
20111201|2010-12-09 10:00,9,15.26,15.26,15.26,15.26,1
20111201|2010-12-09 12:30,9,15.26,15.26,15.26,15.26,1
20111201|2010-12-09 13:00,9,15.23,15.24,15.22,15.22,4
20111201|2010-12-09 14:00,9,15.21,15.21,15.21,15.21,1
20111201|2010-12-09 15:30,9,15.2,15.2,15.2,15.2,2
20111201|2010-12-09 17:00,10,15.23,15.25,15.23,15.25,2
20111201|2010-12-10 09:00,10,15.26,15.26,15.26,15.26,3
20111201|2010-12-10 10:30,10,15.28,15.28,15.28,15.28,1
20111201|2010-12-10 11:00,10,15.28,15.3,15.28,15.3,9
20111201|2010-12-10 11:30,10,15.28,15.3,15.28,15.28,9
20111201|2010-12-13 12:30,13,15.23,15.23,15.21,15.21,3
20111201|2010-12-13 13:00,13,15.21,15.21,15.21,15.21,1
20111201|2010-12-13 13:30,13,15.24,15.24,15.24,15.24,2
20111201|2010-12-13 18:00,14,15.24,15.24,15.24,15.24,1
20111201|2010-12-14 09:00,14,15.24,15.24,15.24,15.24,4
20111201|2010-12-14 09:30,14,15.24,15.24,15.24,15.24,1
20111201|2010-12-14 10:30,14,15.24,15.24,15.24,15.24,13
20111201|2010-12-14 11:00,14,15.24,15.24,15.24,15.24,1
20111201|2010-12-14 11:30,14,15.24,15.24,15.24,15.24,1
20111201|2010-12-14 12:00,14,15.24,15.24,15.24,15.24,2
20111201|2010-12-14 13:00,14,15.25,15.25,15.24,15.24,2
20111201|2010-12-14 14:00,14,15.24,15.24,15.23,15.23,2
20111201|2010-12-14 14:30,14,15.2,15.2,15.2,15.2,1
20111201|2010-12-14 15:30,14,15.2,15.2,15.2,15.2,1
20111201|2010-12-15 12:30,15,15.15,15.22,15.15,15.22,7
20111201|2010-12-15 13:00,15,15.23,15.23,15.23,15.23,1
20111201|2010-12-15 15:30,15,15.23,15.23,15.23,15.23,1
20111201|2010-12-16 10:30,16,15.21,15.21,15.2,15.2,3
20111201|2010-12-16 11:30,16,15.21,15.21,15.21,15.21,2
20111201|2010-12-16 12:00,16,15.21,15.22,15.21,15.22,5
20111201|2010-12-17 10:30,17,15.23,15.23,15.23,15.23,2
20111201|2010-12-17 11:00,17,15.21,15.21,15.21,15.21,2
20111201|2010-12-17 12:30,17,15.21,15.27,15.21,15.27,2
20111201|2010-12-20 09:30,20,15.27,15.28,15.27,15.28,14
20111201|2010-12-20 10:00,20,15.28,15.28,15.28,15.28,4
20111201|2010-12-20 11:00,20,15.27,15.28,15.27,15.28,2
20111201|2010-12-20 11:30,20,15.3,15.3,15.3,15.3,1
20111201|2010-12-20 12:30,20,15.3,15.3,15.3,15.3,1
20111201|2010-12-21 10:30,21,15.3,15.3,15.28,15.28,3
20111201|2010-12-21 12:30,21,15.3,15.3,15.3,15.3,2
20111201|2010-12-21 13:00,21,15.29,15.29,15.29,15.29,8
20111201|2010-12-21 13:30,21,15.29,15.29,15.29,15.29,1
20111201|2010-12-21 15:30,21,15.32,15.32,15.32,15.32,1
20111201|2010-12-22 09:30,22,15.32,15.32,15.32,15.32,4
20111201|2010-12-22 10:00,22,15.32,15.32,15.32,15.32,1
20111201|2010-12-22 11:30,22,15.3,15.3,15.3,15.3,3
20111201|2010-12-22 12:00,22,15.3,15.3,15.3,15.3,6
20111201|2010-12-22 12:30,22,15.32,15.33,15.32,15.33,7
20111201|2010-12-23 09:30,23,15.35,15.35,15.35,15.35,11
20111201|2010-12-23 10:00,23,15.35,15.35,15.35,15.35,4
20111201|2010-12-23 10:30,23,15.35,15.35,15.35,15.35,1
20111201|2010-12-23 12:00,23,15.35,15.35,15.35,15.35,1
20111201|2010-12-23 12:30,23,15.36,15.36,15.36,15.36,1
20111201|2010-12-23 15:00,23,15.39,15.39,15.39,15.39,1
20111201|2010-12-27 11:00,27,15.38,15.38,15.38,15.38,1
20111201|2010-12-27 13:30,27,15.4,15.4,15.4,15.4,4
20111201|2010-12-27 14:00,27,15.4,15.4,15.4,15.4,1
20111201|2010-12-27 15:00,27,15.4,15.4,15.4,15.4,1
20111201|2010-12-27 15:30,27,15.41,15.41,15.41,15.41,1
20111201|2010-12-28 08:30,28,15.44,15.44,15.44,15.44,2
20111201|2010-12-28 09:30,28,15.44,15.49,15.42,15.42,3
20111201|2010-12-28 10:30,28,15.45,15.45,15.42,15.42,5
20111201|2010-12-28 12:30,28,15.46,15.46,15.46,15.46,1
20111201|2010-12-28 13:30,28,15.45,15.45,15.45,15.45,1
20111201|2010-12-28 14:30,28,15.46,15.51,15.46,15.5,41
20111201|2010-12-28 15:30,28,15.5,15.5,15.5,15.5,2
20111201|2010-12-29 09:00,29,15.47,15.47,15.47,15.47,1
20111201|2010-12-29 10:00,29,15.46,15.47,15.46,15.46,7
20111201|2010-12-29 10:30,29,15.46,15.46,15.46,15.46,1
20111201|2010-12-29 11:30,29,15.48,15.48,15.48,15.48,2
20111201|2010-12-29 12:30,29,15.53,15.53,15.53,15.53,1
20111201|2010-12-30 10:30,30,15.53,15.55,15.53,15.55,5
20111201|2010-12-30 11:00,30,15.55,15.55,15.55,15.55,5
20111201|2010-12-30 11:30,30,15.55,15.55,15.55,15.55,1
20111201|2010-12-31 08:00,31,15.55,15.55,15.55,15.55,1
20111201|2010-12-31 09:30,31,15.53,15.53,15.53,15.53,2
20111201|2010-12-31 10:30,31,15.54,15.54,15.52,15.52,21
20111201|2010-12-31 11:00,31,15.52,15.52,15.52,15.52,2
20111201|2011-01-03 09:30,3,15.55,15.62,15.55,15.62,14
20111201|2011-01-03 10:00,3,15.62,15.7,15.62,15.7,3
20111201|2011-01-03 10:30,3,15.65,15.65,15.65,15.65,2
20111201|2011-01-03 11:00,3,15.7,15.7,15.7,15.7,1
20111201|2011-01-03 11:30,3,15.69,15.7,15.69,15.7,5
20111201|2011-01-03 12:00,3,15.69,15.7,15.69,15.7,5
20111201|2011-01-03 13:30,3,15.65,15.7,15.65,15.65,4
20111201|2011-01-04 09:00,4,15.7,15.7,15.7,15.7,10
20111201|2011-01-04 09:30,4,15.7,15.7,15.7,15.7,5
20111201|2011-01-04 10:00,4,15.7,15.7,15.7,15.7,4
20111201|2011-01-04 10:30,4,15.7,15.7,15.7,15.7,6
20111201|2011-01-04 11:30,4,15.7,15.7,15.7,15.7,1
20111201|2011-01-04 13:00,4,15.7,15.7,15.7,15.7,1
20111201|2011-01-04 14:30,4,15.73,15.73,15.7,15.7,2
20111201|2011-01-04 15:30,4,15.7,15.7,15.7,15.7,1
20111201|2011-01-05 09:00,5,15.7,15.7,15.7,15.7,2
20111201|2011-01-05 10:00,5,15.73,15.73,15.73,15.73,2
20111201|2011-01-05 10:30,5,15.75,15.75,15.75,15.75,2
20111201|2011-01-05 12:00,5,15.75,15.75,15.75,15.75,7
20111201|2011-01-05 12:30,5,15.79,15.79,15.79,15.79,1
20111201|2011-01-05 22:30,6,15.8,15.8,15.77,15.77,4
20111201|2011-01-05 23:00,6,15.77,15.77,15.77,15.77,2
20111201|2011-01-05 23:30,6,15.77,15.77,15.77,15.77,1
20111201|2011-01-06 08:00,6,15.8,15.8,15.8,15.8,1
20111201|2011-01-06 08:30,6,15.79,15.79,15.79,15.79,1
20111201|2011-01-06 09:00,6,15.8,15.81,15.8,15.81,14
20111201|2011-01-06 09:30,6,15.79,15.79,15.78,15.78,2
20111201|2011-01-06 10:30,6,15.8,15.87,15.8,15.87,6
20111201|2011-01-06 11:00,6,15.85,15.85,15.85,15.85,3
20111201|2011-01-06 11:30,6,15.8,15.85,15.8,15.85,3
20111201|2011-01-06 12:00,6,15.88,15.9,15.88,15.9,11
20111201|2011-01-06 12:30,6,15.9,15.9,15.9,15.9,2
20111201|2011-01-06 14:00,6,15.9,15.9,15.9,15.9,2
20111201|2011-01-07 09:30,7,15.8,15.82,15.79,15.79,7
20111201|2011-01-07 10:00,7,15.79,15.8,15.79,15.8,3
20111201|2011-01-07 10:30,7,15.85,15.86,15.78,15.85,5
20111201|2011-01-07 11:00,7,15.85,15.85,15.85,15.85,1
20111201|2011-01-07 13:30,7,15.78,15.78,15.78,15.78,2
20111201|2011-01-09 17:00,10,15.77,15.77,15.77,15.77,1
20111201|2011-01-10 08:30,10,15.79,15.79,15.79,15.79,1
20111201|2011-01-10 09:30,10,15.8,15.81,15.78,15.78,5
20111201|2011-01-10 10:00,10,15.78,15.78,15.78,15.78,3
20111201|2011-01-10 10:30,10,15.78,15.81,15.78,15.81,7
20111201|2011-01-10 11:00,10,15.78,15.78,15.78,15.78,5
20111201|2011-01-10 11:30,10,15.78,15.78,15.78,15.78,4
20111201|2011-01-10 12:00,10,15.75,15.75,15.75,15.75,1
20111201|2011-01-10 12:30,10,15.75,15.75,15.75,15.75,2
20111201|2011-01-10 13:00,10,15.75,15.75,15.75,15.75,2
20111201|2011-01-10 13:30,10,15.75,15.75,15.75,15.75,5
20111201|2011-01-10 21:00,11,15.7,15.7,15.7,15.7,3
20111201|2011-01-11 07:00,11,15.54,15.54,15.46,15.46,7
20111201|2011-01-11 08:00,11,15.57,15.57,15.57,15.57,1
20111201|2011-01-11 09:00,11,15.63,15.65,15.6,15.6,6
20111201|2011-01-11 09:30,11,15.6,15.6,15.6,15.6,2
20111201|2011-01-11 10:30,11,15.59,15.6,15.59,15.6,12
20111201|2011-01-11 11:00,11,15.6,15.63,15.58,15.63,6
20111201|2011-01-11 11:30,11,15.66,15.66,15.66,15.66,2
20111201|2011-01-11 12:00,11,15.66,15.7,15.66,15.7,15
20111201|2011-01-11 12:30,11,15.7,15.75,15.7,15.75,10
20111201|2011-01-11 13:00,11,15.72,15.75,15.7,15.74,12
20111201|2011-01-11 14:30,11,15.69,15.69,15.69,15.69,2
20111201|2011-01-11 20:00,12,15.75,15.75,15.75,15.75,1
20111201|2011-01-12 07:30,12,15.75,15.77,15.75,15.77,5
20111201|2011-01-12 08:00,12,15.78,15.78,15.78,15.78,5
20111201|2011-01-12 08:30,12,15.78,15.85,15.78,15.85,12
20111201|2011-01-12 09:00,12,15.85,15.85,15.85,15.85,3
20111201|2011-01-12 10:00,12,15.8,15.8,15.8,15.8,2
20111201|2011-01-12 10:30,12,15.8,15.8,15.8,15.8,1
20111201|2011-01-12 12:30,12,15.8,15.8,15.8,15.8,1
20111201|2011-01-12 13:00,12,15.85,15.85,15.85,15.85,3
20111201|2011-01-12 19:00,13,15.8,15.89,15.8,15.89,4
20111201|2011-01-12 20:00,13,15.89,15.89,15.89,15.89,6
20111201|2011-01-13 09:30,13,15.85,15.85,15.85,15.85,7
20111201|2011-01-13 10:00,13,15.85,15.85,15.85,15.85,1
20111201|2011-01-13 11:00,13,15.86,15.89,15.86,15.89,7
20111201|2011-01-13 12:00,13,15.85,15.85,15.85,15.85,1
20111201|2011-01-13 13:00,13,15.85,15.85,15.85,15.85,2
20111201|2011-01-14 08:30,14,15.87,15.89,15.87,15.89,3
20111201|2011-01-14 09:00,14,15.89,15.89,15.89,15.89,3
20111201|2011-01-14 09:30,14,15.9,15.9,15.9,15.9,6
20111201|2011-01-14 10:00,14,15.9,15.9,15.9,15.9,1
20111201|2011-01-14 10:30,14,15.94,15.94,15.9,15.9,4
20111201|2011-01-14 11:30,14,15.92,15.92,15.92,15.92,1
20111201|2011-01-14 12:00,14,15.95,16.09,15.92,16,37
20111201|2011-01-14 13:00,14,16.09,16.1,16.08,16.09,48
20111201|2011-01-18 08:00,18,16.07,16.07,16.05,16.05,4
20111201|2011-01-18 08:30,18,16.1,16.1,16.1,16.1,1
20111201|2011-01-18 09:00,18,15.96,16.2,15.96,16.2,7
20111201|2011-01-18 09:30,18,16.2,16.3,16.2,16.2,6
20111201|2011-01-18 10:30,18,16.2,16.2,16.19,16.19,3
20111201|2011-01-18 11:00,18,16.2,16.2,16.18,16.18,3
20111201|2011-01-18 11:30,18,16.2,16.2,16.2,16.2,1
20111201|2011-01-18 12:30,18,16.22,16.22,16.19,16.19,4
20111201|2011-01-18 13:00,18,16.19,16.19,16.19,16.19,3
20111201|2011-01-18 14:30,18,16.19,16.19,16.19,16.19,1
20111201|2011-01-18 15:00,18,16.19,16.19,16.19,16.19,3
20111201|2011-01-18 19:00,19,16.23,16.23,16.23,16.23,2
20111201|2011-01-19 07:30,19,16.25,16.25,16.25,16.25,5
20111201|2011-01-19 08:00,19,16.25,16.25,16.25,16.25,1
20111201|2011-01-19 09:30,19,16.22,16.22,16.21,16.21,4
20111201|2011-01-19 10:00,19,16.2,16.2,16.2,16.2,8
20111201|2011-01-19 10:30,19,16.2,16.22,16.2,16.22,2
20111201|2011-01-19 11:00,19,16.2,16.2,16.2,16.2,1
20111201|2011-01-19 12:00,19,16.2,16.2,16.2,16.2,1
20111201|2011-01-19 12:30,19,16.22,16.22,16.22,16.22,2
20111201|2011-01-19 13:00,19,16.21,16.21,16.21,16.21,1
20111201|2011-01-19 14:00,19,16.2,16.2,16.2,16.2,1
20111201|2011-01-19 14:30,19,16.2,16.2,16.2,16.2,1
20111201|2011-01-19 15:00,19,16.2,16.2,16.2,16.2,1
20111201|2011-01-19 18:00,20,16.2,16.2,16.2,16.2,1
20111201|2011-01-20 07:30,20,16.2,16.22,16.2,16.22,2
20111201|2011-01-20 08:00,20,16.2,16.2,16.2,16.2,1
20111201|2011-01-20 08:30,20,16.15,16.15,16.15,16.15,1
20111201|2011-01-20 09:00,20,16.12,16.12,16.12,16.12,1
20111201|2011-01-20 10:00,20,16.12,16.14,16.12,16.14,3
20111201|2011-01-20 10:30,20,16.15,16.2,16.15,16.2,7
20111201|2011-01-20 11:00,20,16.2,16.2,16.11,16.11,4
20111201|2011-01-20 11:30,20,16.11,16.11,16.11,16.11,1
20111201|2011-01-20 12:30,20,16.11,16.11,16.11,16.11,1
20111201|2011-01-20 13:00,20,16.15,16.15,16.15,16.15,1
20111201|2011-01-20 14:30,20,16.15,16.15,16.15,16.15,1
20111201|2011-01-20 15:30,20,16.2,16.2,16.2,16.2,1
20111201|2011-01-20 17:30,21,16.25,16.3,16.25,16.3,3
20111201|2011-01-20 18:00,21,16.3,16.3,16.3,16.3,5
20111201|2011-01-21 08:30,21,16.2,16.2,16.2,16.2,4
20111201|2011-01-21 09:00,21,16.2,16.2,16.17,16.17,2
20111201|2011-01-21 09:30,21,16.3,16.3,16.3,16.3,1
20111201|2011-01-21 10:00,21,16.3,16.35,16.3,16.35,7
20111201|2011-01-21 10:30,21,16.35,16.35,16.35,16.35,1
20111201|2011-01-21 11:00,21,16.34,16.35,16.34,16.35,13
20111201|2011-01-21 11:30,21,16.35,16.5,16.35,16.5,22
20111201|2011-01-21 12:00,21,16.43,16.43,16.4,16.4,6
20111201|2011-01-21 12:30,21,16.3,16.4,16.3,16.4,6
20111201|2011-01-21 13:00,21,16.35,16.39,16.35,16.39,4
20111201|2011-01-24 09:00,24,16.28,16.38,16.28,16.35,8
20111201|2011-01-24 09:30,24,16.33,16.35,16.33,16.35,3
20111201|2011-01-24 10:00,24,16.33,16.35,16.33,16.35,5
20111201|2011-01-24 10:30,24,16.35,16.35,16.35,16.35,4
20111201|2011-01-24 11:00,24,16.37,16.45,16.37,16.44,13
20111201|2011-01-24 11:30,24,16.42,16.44,16.4,16.44,5
20111201|2011-01-24 12:00,24,16.37,16.42,16.35,16.42,10
20111201|2011-01-24 12:30,24,16.39,16.39,16.39,16.39,1
20111201|2011-01-24 13:00,24,16.35,16.35,16.35,16.35,1
20111201|2011-01-24 13:30,24,16.35,16.45,16.35,16.45,20
20111201|2011-01-24 14:00,24,16.41,16.45,16.41,16.45,20
20111201|2011-01-24 14:30,24,16.47,16.5,16.47,16.5,26
20111201|2011-01-25 08:30,25,16.36,16.36,16.36,16.36,2
20111201|2011-01-25 09:30,25,16.45,16.45,16.45,16.45,2
20111201|2011-01-25 10:00,25,16.36,16.45,16.36,16.45,4
20111201|2011-01-25 10:30,25,16.4,16.42,16.36,16.36,4
20111201|2011-01-25 11:00,25,16.36,16.36,16.36,16.36,6
20111201|2011-01-25 11:30,25,16.36,16.36,16.36,16.36,2
20111201|2011-01-25 12:30,25,16.36,16.36,16.36,16.36,4
20111201|2011-01-25 13:00,25,16.41,16.41,16.41,16.41,1
20111201|2011-01-25 13:30,25,16.36,16.36,16.36,16.36,10
20111201|2011-01-25 14:00,25,16.37,16.37,16.37,16.37,3
20111201|2011-01-26 05:30,26,16.45,16.45,16.45,16.45,1
20111201|2011-01-26 07:00,26,16.45,16.45,16.45,16.45,1
20111201|2011-01-26 08:00,26,16.45,16.45,16.42,16.45,7
20111201|2011-01-26 08:30,26,16.42,16.42,16.42,16.42,6
20111201|2011-01-26 09:00,26,16.44,16.44,16.42,16.42,2
20111201|2011-01-26 09:30,26,16.42,16.42,16.42,16.42,1
20111201|2011-01-26 10:00,26,16.41,16.41,16.33,16.33,4
20111201|2011-01-26 11:00,26,16.37,16.37,16.37,16.37,1
20111201|2011-01-26 11:30,26,16.41,16.45,16.41,16.45,7
20111201|2011-01-26 12:30,26,16.42,16.42,16.42,16.42,1
20111201|2011-01-26 13:00,26,16.42,16.46,16.41,16.46,7
20111201|2011-01-26 13:30,26,16.42,16.42,16.42,16.42,1
20111201|2011-01-26 14:30,26,16.41,16.41,16.41,16.41,2
20111201|2011-01-26 17:30,27,16.41,16.41,16.41,16.41,1
20111201|2011-01-27 06:30,27,16.41,16.41,16.41,16.41,15
20111201|2011-01-27 09:00,27,16.4,16.47,16.4,16.46,11
20111201|2011-01-27 10:00,27,16.38,16.38,16.38,16.38,1
20111201|2011-01-27 11:00,27,16.33,16.33,16.33,16.33,3
20111201|2011-01-27 11:30,27,16.33,16.33,16.33,16.33,5
20111201|2011-01-27 12:00,27,16.33,16.33,16.33,16.33,1
20111201|2011-01-27 12:30,27,16.25,16.26,16.25,16.26,3
20111201|2011-01-27 13:00,27,16.31,16.4,16.31,16.4,3
20111201|2011-01-27 14:30,27,16.37,16.37,16.37,16.37,1
20111201|2011-01-28 07:00,28,16.31,16.31,16.31,16.31,2
20111201|2011-01-28 08:00,28,16.31,16.31,16.3,16.3,11
20111201|2011-01-28 09:30,28,16.28,16.28,16.28,16.28,1
20111201|2011-01-28 10:00,28,16.23,16.25,16.23,16.25,5
20111201|2011-01-28 10:30,28,16.25,16.25,16.25,16.25,1
20111201|2011-01-28 11:00,28,16.23,16.25,16.22,16.25,9
20111201|2011-01-28 11:30,28,16.24,16.25,16.24,16.25,9
20111201|2011-01-28 12:00,28,16.25,16.25,16.25,16.25,10
20111201|2011-01-28 13:00,28,16.25,16.25,16.25,16.25,1
20111201|2011-01-28 13:30,28,16.18,16.18,16.18,16.18,2
20111201|2011-01-31 07:00,31,16.25,16.25,16.25,16.25,1
20111201|2011-01-31 08:00,31,16.26,16.26,16.26,16.26,1
20111201|2011-01-31 09:00,31,16.3,16.36,16.3,16.36,2
20111201|2011-01-31 09:30,31,16.36,16.36,16.36,16.36,2
20111201|2011-01-31 11:00,31,16.3,16.3,16.3,16.3,16
20111201|2011-01-31 11:30,31,16.29,16.36,16.29,16.36,9
20111201|2011-01-31 12:00,31,16.42,16.42,16.42,16.42,1
20111201|2011-01-31 12:30,31,16.36,16.36,16.36,16.36,1
20111201|2011-01-31 13:00,31,16.4,16.48,16.4,16.48,2
20111201|2011-01-31 13:30,31,16.4,16.4,16.4,16.4,1
20111201|2011-01-31 22:00,1,16.4,16.4,16.38,16.38,3
20111201|2011-02-01 07:30,1,16.4,16.4,16.4,16.4,1
20111201|2011-02-01 08:00,1,16.35,16.35,16.35,16.35,1
20111201|2011-02-01 08:30,1,16.38,16.45,16.38,16.45,7
20111201|2011-02-01 09:30,1,16.42,16.45,16.42,16.45,12
20111201|2011-02-01 10:00,1,16.45,16.48,16.44,16.48,9
20111201|2011-02-01 10:30,1,16.48,16.48,16.48,16.48,3
20111201|2011-02-01 11:00,1,16.38,16.38,16.35,16.35,6
20111201|2011-02-01 11:30,1,16.45,16.5,16.45,16.5,2
20111201|2011-02-01 12:00,1,16.5,16.5,16.5,16.5,8
20111201|2011-02-01 12:30,1,16.34,16.4,16.34,16.4,2
20111201|2011-02-01 13:00,1,16.44,16.44,16.44,16.44,1
20111201|2011-02-01 14:30,1,16.44,16.44,16.44,16.44,1
20111201|2011-02-02 08:00,2,16.36,16.36,16.36,16.36,1
20111201|2011-02-02 09:00,2,16.34,16.34,16.34,16.34,3
20111201|2011-02-02 09:30,2,16.32,16.32,16.32,16.32,5
20111201|2011-02-02 10:30,2,16.32,16.32,16.23,16.25,9
20111201|2011-02-02 11:00,2,16.3,16.36,16.3,16.36,40
20111201|2011-02-02 11:30,2,16.3,16.3,16.3,16.3,1
20111201|2011-02-02 12:30,2,16.25,16.25,16.25,16.25,1
20111201|2011-02-02 13:30,2,16.27,16.27,16.27,16.27,2
20111201|2011-02-03 09:00,3,16.24,16.24,16.12,16.12,4
20111201|2011-02-03 09:30,3,16.13,16.13,16.13,16.13,1
20111201|2011-02-03 10:30,3,16.2,16.26,16.2,16.26,3
20111201|2011-02-03 11:30,3,16.15,16.2,16.15,16.2,2
20111201|2011-02-03 13:00,3,16.24,16.24,16.24,16.24,1
20111201|2011-02-03 13:30,3,16.16,16.16,16.16,16.16,1
20111201|2011-02-03 19:00,4,16.21,16.24,16.21,16.24,7
20111201|2011-02-03 20:30,4,16.2,16.2,16.2,16.2,1
20111201|2011-02-04 08:30,4,16.2,16.2,16.2,16.2,1
20111201|2011-02-04 09:00,4,16.2,16.2,16.2,16.2,1
20111201|2011-02-04 10:30,4,16.2,16.28,16.2,16.28,7
20111201|2011-02-04 12:00,4,16.23,16.25,16.23,16.23,5
20111201|2011-02-04 13:00,4,16.23,16.23,16.23,16.23,1
20111201|2011-02-07 09:00,7,16.23,16.23,16.23,16.23,1
20111201|2011-02-07 10:30,7,16.2,16.22,16.2,16.22,2
20111201|2011-02-07 12:00,7,16.22,16.22,16.2,16.2,5
20111201|2011-02-07 12:30,7,16.18,16.19,16.15,16.19,14
20111201|2011-02-07 13:00,7,16.17,16.22,16.17,16.22,7
20111201|2011-02-08 08:30,8,16.2,16.2,16.2,16.2,1
20111201|2011-02-08 09:30,8,16.22,16.22,16.2,16.2,3
20111201|2011-02-08 11:30,8,16.25,16.25,16.23,16.23,14
20111201|2011-02-08 12:00,8,16.21,16.21,16.17,16.17,12
20111201|2011-02-08 13:00,8,16.18,16.23,16.18,16.18,4
20111201|2011-02-08 15:30,8,16.21,16.21,16.21,16.21,2
20111201|2011-02-08 20:30,9,16.23,16.4,16.23,16.4,8
20111201|2011-02-09 07:00,9,16.31,16.31,16.31,16.31,1
20111201|2011-02-09 08:30,9,16.35,16.35,16.35,16.35,1
20111201|2011-02-09 09:30,9,16.32,16.32,16.3,16.3,7
20111201|2011-02-09 10:00,9,16.3,16.3,16.25,16.25,12
20111201|2011-02-09 10:30,9,16.25,16.25,16.25,16.25,2
20111201|2011-02-09 12:00,9,16.25,16.25,16.25,16.25,1
20111201|2011-02-09 12:30,9,16.24,16.24,16.22,16.22,6
20111201|2011-02-09 13:00,9,16.22,16.28,16.22,16.28,5
20111201|2011-02-10 10:00,10,16.25,16.25,16.25,16.25,1
20111201|2011-02-10 10:30,10,16.23,16.23,16.23,16.23,1
20111201|2011-02-10 11:00,10,16.29,16.3,16.29,16.3,4
20111201|2011-02-10 11:30,10,16.3,16.3,16.3,16.3,1
20111201|2011-02-10 13:00,10,16.23,16.26,16.23,16.26,2
20111201|2011-02-10 17:00,11,16.25,16.25,16.25,16.25,1
20111201|2011-02-11 07:30,11,16.29,16.29,16.29,16.29,3
20111201|2011-02-11 08:30,11,16.3,16.5,16.3,16.5,14
20111201|2011-02-11 09:30,11,16.42,16.42,16.32,16.32,9
20111201|2011-02-11 10:30,11,16.39,16.4,16.35,16.35,4
20111201|2011-02-11 11:30,11,16.4,16.4,16.4,16.4,3
20111201|2011-02-11 12:00,11,16.36,16.36,16.36,16.36,1
20111201|2011-02-11 12:30,11,16.3,16.36,16.3,16.36,10
20111201|2011-02-11 13:00,11,16.38,16.43,16.38,16.43,2
20111201|2011-02-13 17:00,14,16.43,16.43,16.43,16.43,4
20111201|2011-02-13 18:30,14,16.43,16.43,16.43,16.43,43
20111201|2011-02-13 23:00,14,16.43,16.43,16.43,16.43,1
20111201|2011-02-14 07:00,14,16.43,16.43,16.43,16.43,3
20111201|2011-02-14 08:30,14,16.49,16.49,16.45,16.45,11
20111201|2011-02-14 09:00,14,16.5,16.5,16.5,16.5,5
20111201|2011-02-14 09:30,14,16.49,16.54,16.49,16.49,13
20111201|2011-02-14 10:30,14,16.45,16.48,16.45,16.48,2
20111201|2011-02-14 11:00,14,16.48,16.53,16.48,16.53,5
20111201|2011-02-14 11:30,14,16.5,16.5,16.5,16.5,7
20111201|2011-02-14 12:30,14,16.51,16.6,16.51,16.6,9
20111201|2011-02-14 13:00,14,16.6,16.65,16.6,16.65,9
20111201|2011-02-15 08:30,15,16.55,16.55,16.55,16.55,1
20111201|2011-02-15 09:00,15,16.55,16.55,16.55,16.55,1
20111201|2011-02-15 09:30,15,16.6,16.6,16.6,16.6,2
20111201|2011-02-15 11:00,15,16.6,16.6,16.57,16.57,3
20111201|2011-02-15 13:00,15,16.6,16.6,16.55,16.55,3
20111201|2011-02-15 15:00,15,16.6,16.6,16.6,16.6,1
20111201|2011-02-15 15:30,15,16.58,16.58,16.57,16.57,2
20111201|2011-02-16 09:00,16,16.6,16.62,16.6,16.62,3
20111201|2011-02-16 09:30,16,16.65,16.7,16.65,16.65,6
20111201|2011-02-16 10:00,16,16.68,16.69,16.68,16.68,17
20111201|2011-02-16 10:30,16,16.69,16.7,16.65,16.65,15
20111201|2011-02-16 11:30,16,16.67,16.67,16.67,16.67,5
20111201|2011-02-16 13:00,16,16.68,16.68,16.68,16.68,10
20111201|2011-02-16 15:00,16,16.69,16.69,16.69,16.69,4
20111201|2011-02-16 15:30,16,16.7,16.7,16.7,16.7,1
20111201|2011-02-17 09:00,17,16.63,16.63,16.63,16.63,4
20111201|2011-02-17 09:30,17,16.61,16.65,16.61,16.65,2
20111201|2011-02-17 10:00,17,16.6,16.6,16.59,16.59,4
20111201|2011-02-17 10:30,17,16.59,16.65,16.59,16.65,5
20111201|2011-02-17 11:00,17,16.65,16.65,16.65,16.65,1
20111201|2011-02-17 11:30,17,16.65,16.7,16.65,16.7,7
20111201|2011-02-17 12:30,17,16.6,16.6,16.6,16.6,1
20111201|2011-02-17 13:00,17,16.65,16.65,16.65,16.65,7
20111201|2011-02-17 14:00,17,16.57,16.57,16.57,16.57,1
20111201|2011-02-18 09:00,18,16.59,16.59,16.57,16.57,3
20111201|2011-02-18 09:30,18,16.52,16.57,16.46,16.5,10
20111201|2011-02-18 10:00,18,16.56,16.56,16.56,16.56,1
20111201|2011-02-18 11:00,18,16.48,16.48,16.44,16.44,7
20111201|2011-02-18 12:30,18,16.47,16.47,16.47,16.47,1
20111201|2011-02-18 13:00,18,16.44,16.45,16.44,16.45,4
20111201|2011-02-18 13:30,18,16.51,16.51,16.51,16.51,2
20111201|2011-02-21 18:30,22,16.55,16.55,16.55,16.55,1
20111201|2011-02-21 20:30,22,16.48,16.48,16.46,16.46,4
20111201|2011-02-22 08:30,22,16.49,16.49,16.49,16.49,21
20111201|2011-02-22 09:30,22,16.47,16.47,16.46,16.46,2
20111201|2011-02-22 10:00,22,16.44,16.44,16.44,16.44,5
20111201|2011-02-22 10:30,22,16.45,16.52,16.44,16.52,6
20111201|2011-02-22 11:00,22,16.52,16.6,16.52,16.57,67
20111201|2011-02-22 11:30,22,16.57,16.57,16.57,16.57,11
20111201|2011-02-22 12:00,22,16.6,16.6,16.52,16.52,3
20111201|2011-02-22 12:30,22,16.52,16.52,16.52,16.52,1
20111201|2011-02-22 13:00,22,16.6,16.62,16.6,16.62,5
20111201|2011-02-22 13:30,22,16.62,16.62,16.62,16.62,7
20111201|2011-02-22 14:30,22,16.58,16.58,16.58,16.58,7
20111201|2011-02-22 15:00,22,16.58,16.58,16.58,16.58,20
20111201|2011-02-22 17:00,23,16.65,16.65,16.65,16.65,1
20111201|2011-02-22 19:00,23,16.57,16.57,16.57,16.57,2
20111201|2011-02-22 19:30,23,16.52,16.52,16.52,16.52,2
20111201|2011-02-23 09:00,23,16.65,16.65,16.65,16.65,3
20111201|2011-02-23 10:00,23,16.61,16.63,16.61,16.63,8
20111201|2011-02-23 10:30,23,16.68,16.68,16.6,16.6,8
20111201|2011-02-23 11:00,23,16.6,16.6,16.6,16.6,21
20111201|2011-02-23 11:30,23,16.6,16.61,16.53,16.53,80
20111201|2011-02-23 12:00,23,16.62,16.62,16.62,16.62,1
20111201|2011-02-23 12:30,23,16.62,16.62,16.62,16.62,1
20111201|2011-02-23 13:00,23,16.62,16.62,16.6,16.6,3
20111201|2011-02-23 13:30,23,16.6,16.6,16.6,16.6,2
20111201|2011-02-23 15:00,23,16.6,16.6,16.6,16.6,4
20111201|2011-02-23 15:30,23,16.62,16.62,16.62,16.62,1
20111201|2011-02-24 08:30,24,16.6,16.6,16.6,16.6,1
20111201|2011-02-24 09:00,24,16.62,16.62,16.55,16.55,5
20111201|2011-02-24 09:30,24,16.6,16.6,16.6,16.6,3
20111201|2011-02-24 10:00,24,16.6,16.6,16.58,16.58,7
20111201|2011-02-24 10:30,24,16.58,16.58,16.58,16.58,5
20111201|2011-02-24 11:00,24,16.55,16.57,16.55,16.57,5
20111201|2011-02-24 12:00,24,16.53,16.53,16.53,16.53,1
20111201|2011-02-24 12:30,24,16.54,16.54,16.54,16.54,1
20111201|2011-02-24 13:00,24,16.52,16.52,16.52,16.52,2
20111201|2011-02-24 13:30,24,16.5,16.5,16.49,16.49,4
20111201|2011-02-24 15:00,24,16.5,16.5,16.5,16.5,1
20111201|2011-02-25 09:00,25,16.55,16.61,16.55,16.61,4
20111201|2011-02-25 09:30,25,16.59,16.59,16.55,16.55,8
20111201|2011-02-25 10:00,25,16.55,16.55,16.55,16.55,3
20111201|2011-02-25 10:30,25,16.55,16.59,16.55,16.59,13
20111201|2011-02-25 11:30,25,16.58,16.58,16.58,16.58,1
20111201|2011-02-25 13:00,25,16.6,16.6,16.6,16.6,1
20111201|2011-02-25 13:30,25,16.55,16.55,16.55,16.55,1
20111201|2011-02-28 10:30,28,16.6,16.6,16.6,16.6,11
20111201|2011-02-28 13:00,28,16.55,16.55,16.55,16.55,2
20111201|2011-02-28 13:30,28,16.55,16.55,16.55,16.55,1
20111201|2011-02-28 15:00,28,16.55,16.55,16.55,16.55,1
20111201|2011-03-01 12:00,1,16.62,16.62,16.62,16.62,3
20111201|2011-03-01 15:30,1,16.62,16.62,16.62,16.62,1
20111201|2011-03-01 17:00,2,16.62,16.62,16.62,16.62,1
20111201|2011-03-01 19:30,2,16.65,16.69,16.65,16.69,3
20111201|2011-03-01 20:30,2,16.69,16.69,16.69,16.69,6
20111201|2011-03-02 00:00,2,16.69,16.69,16.69,16.69,1
20111201|2011-03-02 00:30,2,16.69,16.71,16.69,16.71,5
20111201|2011-03-02 11:30,2,16.6,16.6,16.6,16.6,1
20111201|2011-03-02 12:00,2,16.57,16.57,16.57,16.57,1
20111201|2011-03-02 12:30,2,16.56,16.56,16.54,16.54,4
20111201|2011-03-02 13:00,2,16.54,16.54,16.54,16.54,8
20111201|2011-03-02 19:00,3,16.65,16.65,16.65,16.65,1
20111201|2011-03-02 19:30,3,16.65,16.65,16.65,16.65,1
20111201|2011-03-02 20:00,3,16.64,16.65,16.64,16.65,2
20111201|2011-03-03 09:00,3,16.61,16.61,16.54,16.54,3
20111201|2011-03-03 09:30,3,16.57,16.57,16.57,16.57,2
20111201|2011-03-03 10:00,3,16.57,16.57,16.57,16.57,1
20111201|2011-03-03 10:30,3,16.57,16.57,16.57,16.57,3
20111201|2011-03-03 11:30,3,16.6,16.6,16.6,16.6,1
20111201|2011-03-03 12:00,3,16.6,16.6,16.58,16.58,6
20111201|2011-03-03 12:30,3,16.58,16.6,16.58,16.6,4
20111201|2011-03-03 14:30,3,16.61,16.61,16.61,16.61,1
20111201|2011-03-03 19:00,4,16.62,16.64,16.62,16.64,4
20111201|2011-03-03 19:30,4,16.65,16.65,16.65,16.65,5
20111201|2011-03-03 20:00,4,16.65,16.68,16.65,16.68,5
20111201|2011-03-04 00:30,4,16.68,16.68,16.68,16.68,1
20111201|2011-03-04 09:00,4,16.64,16.64,16.64,16.64,3
20111201|2011-03-04 11:00,4,16.6,16.6,16.6,16.6,2
20111201|2011-03-04 13:00,4,16.6,16.68,16.6,16.68,4
20111201|2011-03-06 19:00,7,16.68,16.68,16.68,16.68,4
20111201|2011-03-06 19:30,7,16.7,16.7,16.7,16.7,2
20111201|2011-03-06 23:30,7,16.72,16.72,16.72,16.72,3
20111201|2011-03-07 09:00,7,16.72,16.72,16.72,16.72,2
20111201|2011-03-07 09:30,7,16.74,16.74,16.68,16.72,34
20111201|2011-03-07 10:30,7,16.7,16.7,16.68,16.68,7
20111201|2011-03-07 14:00,7,16.68,16.68,16.68,16.68,8
20111201|2011-03-08 11:30,8,16.65,16.65,16.64,16.64,8
20111201|2011-03-08 12:30,8,16.62,16.62,16.62,16.62,3
20111201|2011-03-08 13:00,8,16.6,16.6,16.6,16.6,2
20111201|2011-03-08 13:30,8,16.6,16.6,16.6,16.6,1
20111201|2011-03-08 15:30,8,16.59,16.59,16.59,16.59,1
20111201|2011-03-09 07:00,9,16.58,16.58,16.58,16.58,1
20111201|2011-03-09 08:30,9,16.55,16.56,16.55,16.56,7
20111201|2011-03-09 10:00,9,16.58,16.58,16.58,16.58,1
20111201|2011-03-09 10:30,9,16.6,16.6,16.58,16.58,3
20111201|2011-03-09 12:00,9,16.63,16.65,16.63,16.65,4
20111201|2011-03-09 12:30,9,16.65,16.65,16.65,16.65,8
20111201|2011-03-09 13:00,9,16.65,16.65,16.65,16.65,1
20111201|2011-03-09 13:30,9,16.65,16.65,16.65,16.65,4
20111201|2011-03-09 15:00,9,16.65,16.65,16.65,16.65,1
20111201|2011-03-10 09:00,10,16.62,16.62,16.62,16.62,1
20111201|2011-03-10 09:30,10,16.62,16.63,16.62,16.63,5
20111201|2011-03-10 10:00,10,16.62,16.62,16.62,16.62,4
20111201|2011-03-10 10:30,10,16.62,16.62,16.6,16.6,3
20111201|2011-03-10 12:00,10,16.64,16.64,16.64,16.64,1
20111201|2011-03-10 12:30,10,16.64,16.67,16.64,16.67,10
20111201|2011-03-10 15:00,10,16.73,16.74,16.73,16.74,5
20111201|2011-03-10 17:30,11,16.7,16.75,16.7,16.74,10
20111201|2011-03-10 23:00,11,16.72,16.72,16.72,16.72,2
20111201|2011-03-11 00:00,11,16.71,16.71,16.71,16.71,3
20111201|2011-03-11 09:00,11,16.7,16.71,16.7,16.71,2
20111201|2011-03-11 09:30,11,16.71,16.72,16.71,16.71,14
20111201|2011-03-11 10:30,11,16.65,16.65,16.65,16.65,5
20111201|2011-03-11 11:00,11,16.61,16.61,16.59,16.59,3
20111201|2011-03-11 11:30,11,16.55,16.55,16.55,16.55,2
20111201|2011-03-11 12:00,11,16.57,16.57,16.57,16.57,1
20111201|2011-03-11 12:30,11,16.57,16.6,16.57,16.6,3
20111201|2011-03-11 13:00,11,16.6,16.7,16.6,16.67,26
20111201|2011-03-13 20:00,14,16.65,16.65,16.65,16.65,3
20111201|2011-03-13 23:00,14,16.6,16.6,16.55,16.55,2
20111201|2011-03-14 01:00,14,16.56,16.56,16.56,16.56,1
20111201|2011-03-14 07:00,14,16.59,16.59,16.59,16.59,1
20111201|2011-03-14 08:30,14,16.6,16.65,16.6,16.65,6
20111201|2011-03-14 09:00,14,16.65,16.7,16.65,16.7,18
20111201|2011-03-14 09:30,14,16.7,16.7,16.7,16.7,8
20111201|2011-03-14 10:00,14,16.7,16.7,16.7,16.7,3
20111201|2011-03-14 10:30,14,16.7,16.7,16.57,16.57,9
20111201|2011-03-14 11:00,14,16.57,16.61,16.52,16.61,5
20111201|2011-03-14 11:30,14,16.62,16.62,16.52,16.52,3
20111201|2011-03-14 12:00,14,16.56,16.56,16.55,16.55,3
20111201|2011-03-14 12:30,14,16.57,16.57,16.51,16.55,7
20111201|2011-03-14 13:00,14,16.47,16.48,16.47,16.48,2
20111201|2011-03-14 13:30,14,16.47,16.47,16.47,16.47,1
20111201|2011-03-14 14:00,14,16.4,16.4,16.4,16.4,1
20111201|2011-03-14 22:30,15,16.47,16.47,16.47,16.47,1
20111201|2011-03-14 23:00,15,16.47,16.47,16.47,16.47,5
20111201|2011-03-15 06:30,15,16.47,16.47,16.47,16.47,10
20111201|2011-03-15 07:30,15,16.47,16.47,16.47,16.47,31
20111201|2011-03-15 08:00,15,16.47,16.47,16.47,16.47,5
20111201|2011-03-15 08:30,15,16.47,16.47,16.47,16.47,1
20111201|2011-03-15 09:00,15,16.47,16.47,16.47,16.47,5
20111201|2011-03-15 09:30,15,16.47,16.47,16.47,16.47,12
20111201|2011-03-15 10:00,15,16.47,16.47,16.47,16.47,16
20111201|2011-03-15 10:30,15,16.47,16.5,16.47,16.5,26
20111201|2011-03-15 11:00,15,16.47,16.47,16.47,16.47,16
20111201|2011-03-15 12:00,15,16.42,16.42,16.42,16.42,1
20111201|2011-03-15 13:00,15,16.42,16.42,16.42,16.42,3
20111201|2011-03-15 14:00,15,16.42,16.42,16.42,16.42,2
20111201|2011-03-16 09:00,16,16.4,16.4,16.4,16.4,1
20111201|2011-03-16 09:30,16,16.38,16.38,16.38,16.38,5
20111201|2011-03-16 10:30,16,16.35,16.35,16.29,16.31,9
20111201|2011-03-16 11:00,16,16.33,16.36,16.33,16.36,6
20111201|2011-03-16 11:30,16,16.37,16.37,16.36,16.37,10
20111201|2011-03-16 12:00,16,16.36,16.37,16.36,16.36,6
20111201|2011-03-16 12:30,16,16.36,16.4,16.35,16.35,15
20111201|2011-03-16 13:00,16,16.38,16.39,16.35,16.35,5
20111201|2011-03-16 14:00,16,16.31,16.31,16.31,16.31,2
20111201|2011-03-16 20:30,17,16.35,16.35,16.35,16.35,1
20111201|2011-03-17 08:30,17,16.28,16.28,16.28,16.28,1
20111201|2011-03-17 09:30,17,16.28,16.28,16.28,16.28,1
20111201|2011-03-17 10:00,17,16.32,16.32,16.32,16.32,1
20111201|2011-03-17 10:30,17,16.35,16.35,16.35,16.35,2
20111201|2011-03-17 11:00,17,16.4,16.4,16.4,16.4,3
20111201|2011-03-17 11:30,17,16.4,16.42,16.4,16.42,2
20111201|2011-03-17 12:00,17,16.4,16.45,16.4,16.45,6
20111201|2011-03-17 13:00,17,16.45,16.45,16.45,16.45,1
20111201|2011-03-17 13:30,17,16.45,16.45,16.45,16.45,1
20111201|2011-03-18 09:30,18,16.47,16.47,16.47,16.47,8
20111201|2011-03-18 10:30,18,16.47,16.47,16.47,16.47,5
20111201|2011-03-18 11:00,18,16.5,16.5,16.5,16.5,1
20111201|2011-03-18 11:30,18,16.5,16.5,16.5,16.5,1
20111201|2011-03-18 12:00,18,16.49,16.5,16.49,16.5,5
20111201|2011-03-18 13:30,18,16.49,16.49,16.49,16.49,1
20111201|2011-03-20 21:00,21,16.5,16.5,16.5,16.5,1
20111201|2011-03-21 10:30,21,16.46,16.46,16.46,16.46,1
20111201|2011-03-21 11:30,21,16.47,16.47,16.47,16.47,1
20111201|2011-03-21 12:00,21,16.5,16.5,16.5,16.5,1
20111201|2011-03-21 13:00,21,16.47,16.47,16.47,16.47,2
20111201|2011-03-21 14:00,21,16.49,16.49,16.49,16.49,1
20111201|2011-03-22 08:00,22,16.47,16.47,16.47,16.47,1
20111201|2011-03-22 09:30,22,16.48,16.48,16.48,16.48,2
20111201|2011-03-22 11:00,22,16.48,16.48,16.48,16.48,1
20111201|2011-03-22 11:30,22,16.53,16.53,16.53,16.53,1
20111201|2011-03-22 12:00,22,16.55,16.55,16.55,16.55,3
20111201|2011-03-22 13:30,22,16.59,16.59,16.59,16.59,10
20111201|2011-03-22 15:00,22,16.58,16.58,16.58,16.58,1
20111201|2011-03-22 18:00,23,16.58,16.58,16.58,16.58,1
20111201|2011-03-23 09:00,23,16.58,16.58,16.58,16.58,6
20111201|2011-03-23 10:00,23,16.6,16.6,16.58,16.6,4
20111201|2011-03-23 11:00,23,16.6,16.65,16.6,16.65,2
20111201|2011-03-23 11:30,23,16.65,16.65,16.63,16.63,2
20111201|2011-03-23 12:30,23,16.6,16.6,16.6,16.6,3
20111201|2011-03-23 14:30,23,16.6,16.6,16.6,16.6,3
20111201|2011-03-24 08:00,24,16.55,16.55,16.55,16.55,1
20111201|2011-03-24 08:30,24,16.55,16.55,16.55,16.55,2
20111201|2011-03-24 09:00,24,16.55,16.55,16.55,16.55,3
20111201|2011-03-24 10:30,24,16.56,16.6,16.56,16.6,4
20111201|2011-03-24 11:30,24,16.69,16.69,16.69,16.69,2
20111201|2011-03-24 12:30,24,16.62,16.63,16.62,16.63,2
20111201|2011-03-24 13:00,24,16.65,16.65,16.65,16.65,2
20111201|2011-03-25 08:30,25,16.75,16.75,16.75,16.75,1
20111201|2011-03-25 11:30,25,16.7,16.7,16.7,16.7,1
20111201|2011-03-25 13:00,25,16.75,16.84,16.75,16.84,32
20111201|2011-03-25 13:30,25,16.84,16.84,16.84,16.84,1
20111201|2011-03-28 09:30,28,16.76,16.76,16.76,16.76,1
20111201|2011-03-28 10:00,28,16.75,16.75,16.75,16.75,2
20111201|2011-03-28 10:30,28,16.75,16.75,16.75,16.75,10
20111201|2011-03-28 11:00,28,16.77,16.82,16.77,16.82,2
20111201|2011-03-28 12:30,28,16.8,16.8,16.8,16.8,4
20111201|2011-03-28 13:00,28,16.77,16.82,16.77,16.82,2
20111201|2011-03-29 06:30,29,16.82,16.82,16.82,16.82,3
20111201|2011-03-29 08:30,29,16.75,16.75,16.75,16.75,1
20111201|2011-03-29 10:30,29,16.72,16.72,16.72,16.72,1
20111201|2011-03-29 13:00,29,16.7,16.8,16.7,16.71,4
20111201|2011-03-30 10:00,30,16.66,16.66,16.63,16.63,2
20111201|2011-03-30 12:00,30,16.66,16.66,16.66,16.66,1
20111201|2011-03-30 12:30,30,16.65,16.69,16.65,16.68,11
20111201|2011-03-30 15:00,30,16.63,16.63,16.63,16.63,1
20111201|2011-03-31 08:00,31,16.69,16.69,16.69,16.69,1
20111201|2011-03-31 08:30,31,16.72,16.72,16.72,16.72,2
20111201|2011-03-31 09:00,31,16.72,16.74,16.72,16.74,3
20111201|2011-03-31 10:00,31,16.83,16.83,16.75,16.75,4
20111201|2011-03-31 15:00,31,16.8,16.8,16.8,16.8,1
20111201|2011-04-01 09:30,1,16.78,16.78,16.78,16.78,1
20111201|2011-04-01 10:00,1,16.8,16.8,16.8,16.8,4
20111201|2011-04-01 10:30,1,16.78,16.78,16.78,16.78,7
20111201|2011-04-01 12:00,1,16.78,16.78,16.78,16.78,3
20111201|2011-04-01 13:00,1,16.75,16.75,16.73,16.75,3
20111201|2011-04-03 17:00,4,16.85,16.85,16.85,16.85,1
20111201|2011-04-04 08:30,4,16.65,16.65,16.65,16.65,1
20111201|2011-04-04 09:00,4,16.65,16.65,16.65,16.65,2
20111201|2011-04-04 09:30,4,16.65,16.71,16.65,16.71,4
20111201|2011-04-04 11:00,4,16.65,16.65,16.65,16.65,4
20111201|2011-04-04 11:30,4,16.65,16.65,16.65,16.65,1
20111201|2011-04-04 12:30,4,16.63,16.63,16.63,16.63,1
20111201|2011-04-04 13:00,4,16.63,16.63,16.63,16.63,9
20111201|2011-04-04 13:30,4,16.63,16.63,16.63,16.63,2
20111201|2011-04-04 15:00,4,16.63,16.63,16.63,16.63,1
20111201|2011-04-05 08:30,5,16.64,16.64,16.64,16.64,2
20111201|2011-04-05 09:30,5,16.65,16.65,16.65,16.65,1
20111201|2011-04-05 10:00,5,16.65,16.65,16.65,16.65,1
20111201|2011-04-05 10:30,5,16.63,16.71,16.63,16.7,5
20111201|2011-04-05 11:00,5,16.69,16.69,16.69,16.69,1
20111201|2011-04-05 11:30,5,16.74,16.74,16.74,16.74,1
20111201|2011-04-05 12:00,5,16.73,16.73,16.73,16.73,1
20111201|2011-04-05 12:30,5,16.67,16.67,16.63,16.66,9
20111201|2011-04-05 13:00,5,16.64,16.64,16.63,16.63,3
20111201|2011-04-05 15:00,5,16.66,16.66,16.66,16.66,2
20111201|2011-04-05 15:30,5,16.74,16.75,16.74,16.75,5
20111201|2011-04-06 09:00,6,16.7,16.72,16.7,16.72,7
20111201|2011-04-06 09:30,6,16.7,16.7,16.7,16.7,1
20111201|2011-04-06 11:00,6,16.68,16.68,16.66,16.68,4
20111201|2011-04-06 12:00,6,16.7,16.7,16.7,16.7,1
20111201|2011-04-06 13:00,6,16.71,16.71,16.71,16.71,1
20111201|2011-04-07 08:30,7,16.75,16.75,16.75,16.75,3
20111201|2011-04-07 09:00,7,16.79,16.8,16.79,16.8,2
20111201|2011-04-07 09:30,7,16.8,16.8,16.77,16.77,4
20111201|2011-04-07 10:00,7,16.77,16.77,16.75,16.77,6
20111201|2011-04-07 12:00,7,16.83,16.83,16.83,16.83,1
20111201|2011-04-07 12:30,7,16.85,16.85,16.85,16.85,1
20111201|2011-04-07 13:00,7,16.82,16.86,16.82,16.86,8
20111201|2011-04-07 20:30,8,16.79,16.79,16.79,16.79,1
20111201|2011-04-08 10:00,8,16.86,16.86,16.86,16.86,1
20111201|2011-04-08 10:30,8,16.9,16.9,16.9,16.9,3
20111201|2011-04-08 11:00,8,16.91,16.96,16.91,16.96,9
20111201|2011-04-08 12:00,8,16.88,16.9,16.85,16.9,8
20111201|2011-04-08 13:00,8,16.88,16.88,16.88,16.88,1
20111201|2011-04-11 08:30,11,16.97,16.97,16.97,16.97,1
20111201|2011-04-11 09:30,11,16.95,16.95,16.95,16.95,1
20111201|2011-04-11 10:00,11,16.92,16.92,16.92,16.92,1
20111201|2011-04-11 10:30,11,16.88,16.88,16.88,16.88,4
20111201|2011-04-11 11:00,11,16.87,16.88,16.87,16.88,4
20111201|2011-04-11 12:30,11,16.93,16.93,16.93,16.93,1
20111201|2011-04-11 13:00,11,16.9,16.9,16.9,16.9,1
20111201|2011-04-11 15:30,11,16.85,16.85,16.85,16.85,1
20111201|2011-04-11 21:30,12,16.82,16.82,16.81,16.81,3
20111201|2011-04-11 22:00,12,16.8,16.8,16.8,16.8,3
20111201|2011-04-12 00:30,12,16.77,16.77,16.77,16.77,3
20111201|2011-04-12 08:00,12,16.85,16.85,16.8,16.8,3
20111201|2011-04-12 08:30,12,16.83,16.83,16.83,16.83,1
20111201|2011-04-12 09:00,12,16.83,16.85,16.83,16.83,10
20111201|2011-04-12 09:30,12,16.85,16.85,16.8,16.8,7
20111201|2011-04-12 10:00,12,16.8,16.85,16.8,16.85,2
20111201|2011-04-12 10:30,12,16.85,16.9,16.85,16.9,6
20111201|2011-04-12 11:00,12,16.8,16.8,16.8,16.8,1
20111201|2011-04-12 11:30,12,16.85,16.85,16.85,16.85,5
20111201|2011-04-12 12:30,12,16.8,16.8,16.8,16.8,2
20111201|2011-04-12 15:00,12,16.81,16.81,16.81,16.81,1
20111201|2011-04-13 07:00,13,16.81,16.81,16.81,16.81,1
20111201|2011-04-13 09:00,13,16.81,16.81,16.8,16.8,11
20111201|2011-04-13 09:30,13,16.8,16.8,16.8,16.8,3
20111201|2011-04-13 10:00,13,16.8,16.8,16.8,16.8,3
20111201|2011-04-13 11:30,13,16.8,16.8,16.77,16.77,40
20111201|2011-04-13 12:30,13,16.78,16.78,16.78,16.78,2
20111201|2011-04-13 14:00,13,16.82,16.82,16.82,16.82,2
20111201|2011-04-13 14:30,13,16.83,16.83,16.83,16.83,1
20111201|2011-04-13 15:00,13,16.83,16.83,16.83,16.83,1
20111201|2011-04-14 08:30,14,16.8,16.8,16.8,16.8,3
20111201|2011-04-14 09:30,14,16.75,16.75,16.75,16.75,1
20111201|2011-04-14 10:30,14,16.75,16.75,16.72,16.72,5
20111201|2011-04-14 11:00,14,16.75,16.76,16.75,16.76,2
20111201|2011-04-14 11:30,14,16.75,16.75,16.75,16.75,1
20111201|2011-04-14 13:00,14,16.77,16.85,16.75,16.85,3
20111201|2011-04-14 18:30,15,16.8,16.8,16.8,16.8,1
20111201|2011-04-15 09:30,15,16.76,16.76,16.76,16.76,1
20111201|2011-04-15 10:30,15,16.78,16.78,16.75,16.75,7
20111201|2011-04-15 12:00,15,16.72,16.72,16.72,16.72,1
20111201|2011-04-15 12:30,15,16.75,16.8,16.75,16.8,2
20111201|2011-04-18 08:30,18,16.76,16.76,16.76,16.76,2
20111201|2011-04-18 10:00,18,16.76,16.76,16.76,16.76,2
20111201|2011-04-18 11:00,18,16.72,16.72,16.72,16.72,3
20111201|2011-04-18 11:30,18,16.76,16.76,16.76,16.76,1
20111201|2011-04-18 13:30,18,16.73,16.73,16.73,16.73,7
20111201|2011-04-18 14:00,18,16.73,16.73,16.73,16.73,3
20111201|2011-04-19 09:30,19,16.75,16.75,16.75,16.75,1
20111201|2011-04-20 09:30,20,16.8,16.8,16.8,16.8,2
20111201|2011-04-20 11:30,20,16.8,16.8,16.8,16.8,5
20111201|2011-04-20 13:00,20,16.84,16.84,16.84,16.84,1
20111201|2011-04-20 15:30,20,16.84,16.84,16.84,16.84,2
20111201|2011-04-21 10:00,21,16.8,16.8,16.79,16.79,3
20111201|2011-04-21 10:30,21,16.79,16.79,16.79,16.79,1
20111201|2011-04-21 11:30,21,16.76,16.76,16.75,16.75,4
20111201|2011-04-21 13:30,21,16.78,16.8,16.78,16.8,7
20111201|2011-04-25 09:00,25,16.8,16.8,16.8,16.8,2
20111201|2011-04-25 12:30,25,16.88,16.88,16.88,16.88,2
20111201|2011-04-25 13:00,25,16.88,16.88,16.87,16.87,3
20111201|2011-04-25 14:30,25,16.87,16.87,16.87,16.87,1
20111201|2011-04-26 08:30,26,16.95,16.95,16.95,16.95,6
20111201|2011-04-26 09:30,26,16.93,16.93,16.93,16.93,1
20111201|2011-04-26 10:00,26,16.93,16.93,16.93,16.93,3
20111201|2011-04-26 12:30,26,16.95,17.04,16.95,17.01,36
20111201|2011-04-26 13:00,26,17.01,17.04,17.01,17.04,2
20111201|2011-04-26 23:30,27,17.04,17.04,17.04,17.04,4
20111201|2011-04-27 09:00,27,17.02,17.02,17.02,17.02,1
20111201|2011-04-27 09:30,27,17.05,17.05,17.05,17.05,1
20111201|2011-04-27 10:30,27,17.03,17.03,17.03,17.03,3
20111201|2011-04-27 11:00,27,17.03,17.04,17.03,17.04,2
20111201|2011-04-27 12:00,27,17.04,17.05,17.04,17.04,13
20111201|2011-04-27 13:00,27,17.05,17.05,17.05,17.05,3
20111201|2011-04-27 13:30,27,17.04,17.05,16.99,17.05,29
20111201|2011-04-27 15:30,27,17.05,17.05,17.05,17.05,4
20111201|2011-04-28 08:00,28,17.05,17.05,17.05,17.05,15
20111201|2011-04-28 08:30,28,17.03,17.07,17.03,17.07,11
20111201|2011-04-28 10:00,28,17.05,17.05,16.99,16.99,7
20111201|2011-04-28 10:30,28,17.01,17.01,17.01,17.01,3
20111201|2011-04-28 11:00,28,17.04,17.08,17.04,17.05,8
20111201|2011-04-28 12:00,28,17.01,17.01,16.96,16.96,5
20111201|2011-04-28 12:30,28,16.96,16.96,16.96,16.96,4
20111201|2011-04-28 13:00,28,16.95,16.96,16.9,16.96,21
20111201|2011-04-28 15:00,28,16.89,16.89,16.86,16.86,4
20111201|2011-04-29 08:30,29,16.95,16.95,16.95,16.95,6
20111201|2011-04-29 09:00,29,16.91,16.91,16.91,16.91,1
20111201|2011-04-29 09:30,29,16.91,16.91,16.91,16.91,1
20111201|2011-04-29 10:00,29,16.91,16.91,16.88,16.88,4
20111201|2011-04-29 10:30,29,16.86,16.91,16.86,16.91,22
20111201|2011-04-29 11:00,29,16.89,16.93,16.89,16.93,5
20111201|2011-04-29 12:00,29,16.9,16.9,16.9,16.9,2
20111201|2011-04-29 12:30,29,16.93,16.93,16.93,16.93,8
20111201|2011-04-29 13:30,29,16.93,16.93,16.93,16.93,2
20111201|2011-05-01 19:00,2,16.98,16.98,16.98,16.98,1
20111201|2011-05-02 09:30,2,16.99,16.99,16.99,16.99,4
20111201|2011-05-02 11:00,2,16.99,16.99,16.99,16.99,2
20111201|2011-05-02 12:00,2,17,17.08,17,17.02,5
20111201|2011-05-02 13:00,2,17.07,17.07,17.07,17.07,4
20111201|2011-05-02 15:30,2,17.05,17.05,17.05,17.05,1
20111201|2011-05-03 10:00,3,17.02,17.02,17.02,17.02,1
20111201|2011-05-03 10:30,3,17,17,17,17,6
20111201|2011-05-03 12:00,3,17,17,17,17,1
20111201|2011-05-03 13:00,3,17,17,17,17,6
20111201|2011-05-03 13:30,3,17,17,17,17,1
20111201|2011-05-03 21:30,4,16.99,16.99,16.99,16.99,20
20111201|2011-05-03 23:00,4,17,17,17,17,1
20111201|2011-05-04 08:00,4,16.95,16.95,16.95,16.95,5
20111201|2011-05-04 09:30,4,16.96,16.96,16.96,16.96,4
20111201|2011-05-04 11:00,4,16.92,16.95,16.92,16.95,2
20111201|2011-05-04 11:30,4,16.96,17.05,16.96,17.05,12
20111201|2011-05-04 12:00,4,17.05,17.05,17.05,17.05,1
20111201|2011-05-04 14:30,4,17.01,17.01,17.01,17.01,1
20111201|2011-05-04 15:30,4,17.01,17.01,17.01,17.01,1
20111201|2011-05-05 09:00,5,17,17,17,17,4
20111201|2011-05-05 09:30,5,17.01,17.01,17.01,17.01,1
20111201|2011-05-05 10:00,5,17.01,17.01,17,17,4
20111201|2011-05-05 10:30,5,16.99,17.01,16.99,17.01,6
20111201|2011-05-05 11:00,5,17.01,17.05,16.95,16.95,16
20111201|2011-05-05 11:30,5,16.95,16.95,16.95,16.95,1
20111201|2011-05-06 09:00,6,16.96,16.96,16.96,16.96,2
20111201|2011-05-06 09:30,6,16.96,17,16.96,17,6
20111201|2011-05-06 10:00,6,17,17,17,17,2
20111201|2011-05-06 11:00,6,16.99,16.99,16.95,16.95,10
20111201|2011-05-06 11:30,6,16.95,16.99,16.95,16.99,3
20111201|2011-05-06 13:00,6,16.96,16.96,16.96,16.96,3
20111201|2011-05-09 09:30,9,16.99,16.99,16.99,16.99,1
20111201|2011-05-09 14:30,9,16.95,16.95,16.95,16.95,1
20111201|2011-05-10 11:30,10,16.94,16.94,16.91,16.91,8
20111201|2011-05-10 12:00,10,16.94,16.94,16.94,16.94,2
20111201|2011-05-10 13:30,10,16.98,16.98,16.98,16.98,2
20111201|2011-05-11 08:30,11,16.9,16.9,16.89,16.89,3
20111201|2011-05-11 09:00,11,16.89,16.9,16.85,16.9,13
20111201|2011-05-11 09:30,11,16.81,16.81,16.78,16.78,5
20111201|2011-05-11 11:00,11,16.65,16.72,16.65,16.7,5
20111201|2011-05-11 11:30,11,16.64,16.64,16.64,16.64,1
20111201|2011-05-11 12:00,11,16.69,16.69,16.66,16.69,6
20111201|2011-05-11 12:30,11,16.69,16.69,16.64,16.64,2
20111201|2011-05-11 13:00,11,16.72,16.72,16.72,16.72,1
20111201|2011-05-11 15:00,11,16.7,16.7,16.7,16.7,1
20111201|2011-05-11 15:30,11,16.7,16.7,16.7,16.7,2
20111201|2011-05-12 06:30,12,16.67,16.67,16.67,16.67,3
20111201|2011-05-12 08:30,12,16.67,16.67,16.65,16.65,7
20111201|2011-05-12 09:00,12,16.68,16.68,16.66,16.66,2
20111201|2011-05-12 09:30,12,16.66,16.66,16.66,16.66,7
20111201|2011-05-12 10:00,12,16.66,16.68,16.65,16.65,15
20111201|2011-05-12 10:30,12,16.65,16.75,16.65,16.75,13
20111201|2011-05-12 11:00,12,16.78,16.78,16.78,16.78,1
20111201|2011-05-12 11:30,12,16.75,16.85,16.75,16.84,18
20111201|2011-05-12 12:00,12,16.91,16.91,16.91,16.91,1
20111201|2011-05-12 12:30,12,16.9,16.9,16.83,16.83,2
20111201|2011-05-12 13:00,12,16.83,16.89,16.82,16.85,14
20111201|2011-05-13 09:00,13,16.9,16.9,16.9,16.9,2
20111201|2011-05-13 09:30,13,16.87,16.87,16.87,16.87,1
20111201|2011-05-13 10:00,13,16.85,16.85,16.85,16.85,1
20111201|2011-05-13 10:30,13,16.9,16.91,16.9,16.91,2
20111201|2011-05-13 12:30,13,16.91,16.91,16.91,16.91,1
20111201|2011-05-13 13:00,13,16.91,16.91,16.91,16.91,1
20111201|2011-05-16 09:30,16,16.91,16.91,16.91,16.91,4
20111201|2011-05-16 10:30,16,16.91,16.94,16.91,16.94,14
20111201|2011-05-16 12:00,16,16.97,16.97,16.97,16.97,1
20111201|2011-05-16 12:30,16,16.96,16.96,16.96,16.96,1
20111201|2011-05-16 13:30,16,16.95,16.95,16.95,16.95,1
20111201|2011-05-16 14:00,16,16.95,16.95,16.95,16.95,3
20111201|2011-05-17 09:00,17,16.99,17,16.99,17,5
20111201|2011-05-17 09:30,17,17,17,16.98,16.99,11
20111201|2011-05-17 10:30,17,16.99,17.01,16.99,17.01,2
20111201|2011-05-17 11:00,17,16.97,16.97,16.97,16.97,2
20111201|2011-05-17 12:30,17,17.01,17.05,17.01,17.02,26
20111201|2011-05-17 13:30,17,17,17,16.98,16.98,3
20111201|2011-05-17 15:30,17,16.98,16.98,16.98,16.98,2
20111201|2011-05-18 07:30,18,17.04,17.04,17.04,17.04,1
20111201|2011-05-18 08:30,18,17.03,17.03,17.02,17.02,7
20111201|2011-05-18 09:00,18,16.98,16.98,16.98,16.98,2
20111201|2011-05-18 10:00,18,17.01,17.04,17.01,17.04,5
20111201|2011-05-18 10:30,18,17.04,17.05,17.04,17.05,8
20111201|2011-05-18 12:00,18,17.04,17.04,17.04,17.04,1
20111201|2011-05-19 03:30,19,17.04,17.04,17.04,17.04,1
20111201|2011-05-19 06:30,19,17.04,17.05,17.04,17.05,19
20111201|2011-05-19 10:30,19,17,17.08,17,17.08,7
20111201|2011-05-19 11:00,19,17.08,17.08,17.08,17.08,5
20111201|2011-05-19 11:30,19,17.08,17.08,17.08,17.08,1
20111201|2011-05-19 12:00,19,17.09,17.09,17.08,17.08,3
20111201|2011-05-19 12:30,19,17.1,17.12,17.09,17.09,40
20111201|2011-05-19 13:30,19,17.1,17.1,17.1,17.1,2
20111201|2011-05-19 15:00,19,17.1,17.1,17.1,17.1,2
20111201|2011-05-20 09:00,20,17.15,17.15,17.15,17.15,4
20111201|2011-05-20 09:30,20,17.15,17.19,17.14,17.17,10
20111201|2011-05-20 10:00,20,17.16,17.22,17.16,17.22,18
20111201|2011-05-20 10:30,20,17.15,17.18,17.15,17.18,7
20111201|2011-05-20 11:00,20,17.18,17.18,17.15,17.15,5
20111201|2011-05-20 11:30,20,17.15,17.22,17.15,17.22,9
20111201|2011-05-20 12:30,20,17.2,17.25,17.2,17.22,40
20111201|2011-05-20 13:00,20,17.22,17.22,17.22,17.22,2
20111201|2011-05-20 13:30,20,17.15,17.15,17.15,17.15,1
20111201|2011-05-22 17:00,23,17.22,17.35,17.22,17.35,19
20111201|2011-05-22 20:00,23,17.34,17.34,17.34,17.34,3
20111201|2011-05-22 20:30,23,17.34,17.39,17.34,17.39,4
20111201|2011-05-22 21:30,23,17.4,17.4,17.4,17.4,1
20111201|2011-05-23 07:30,23,17.3,17.35,17.3,17.35,2
20111201|2011-05-23 08:00,23,17.35,17.35,17.3,17.3,4
20111201|2011-05-23 08:30,23,17.32,17.32,17.32,17.32,1
20111201|2011-05-23 09:00,23,17.35,17.35,17.35,17.35,1
20111201|2011-05-23 09:30,23,17.32,17.32,17.25,17.25,6
20111201|2011-05-23 10:00,23,17.23,17.23,17.21,17.21,2
20111201|2011-05-23 10:30,23,17.2,17.2,17.2,17.2,2
20111201|2011-05-23 11:00,23,17.2,17.23,17.15,17.23,3
20111201|2011-05-23 11:30,23,17.2,17.2,17.2,17.2,1
20111201|2011-05-23 12:00,23,17.23,17.23,17.23,17.23,1
20111201|2011-05-23 13:30,23,17.21,17.21,17.21,17.21,1
20111201|2011-05-23 14:00,23,17.21,17.21,17.21,17.21,1
20111201|2011-05-23 15:00,23,17.15,17.15,17.15,17.15,1
20111201|2011-05-23 15:30,23,17.15,17.15,17.15,17.15,2
20111201|2011-05-24 09:30,24,17.17,17.17,17.15,17.15,2
20111201|2011-05-24 10:00,24,17.1,17.17,17.1,17.14,9
20111201|2011-05-24 10:30,24,17.14,17.35,17.14,17.35,21
20111201|2011-05-24 11:30,24,17.25,17.25,17.25,17.25,1
20111201|2011-05-24 12:00,24,17.22,17.22,17.22,17.22,2
20111201|2011-05-24 12:30,24,17.26,17.26,17.26,17.26,1
20111201|2011-05-24 14:30,24,17.24,17.32,17.24,17.32,17
20111201|2011-05-24 15:30,24,17.22,17.22,17.22,17.22,1
20111201|2011-05-24 17:00,25,17.29,17.29,17.29,17.29,1
20111201|2011-05-24 20:00,25,17.28,17.3,17.28,17.3,7
20111201|2011-05-24 20:30,25,17.3,17.3,17.3,17.3,2
20111201|2011-05-25 08:00,25,17.3,17.3,17.3,17.3,6
20111201|2011-05-25 09:30,25,17.25,17.25,17.25,17.25,2
20111201|2011-05-25 10:00,25,17.26,17.27,17.26,17.27,2
20111201|2011-05-25 10:30,25,17.3,17.3,17.3,17.3,2
20111201|2011-05-25 11:00,25,17.3,17.3,17.3,17.3,1
20111201|2011-05-25 12:00,25,17.3,17.3,17.3,17.3,3
20111201|2011-05-25 13:00,25,17.24,17.28,17.24,17.28,3
20111201|2011-05-25 13:30,25,17.23,17.23,17.23,17.23,1
20111201|2011-05-25 14:30,25,17.21,17.21,17.21,17.21,2
20111201|2011-05-25 15:30,25,17.23,17.23,17.23,17.23,1
20111201|2011-05-25 17:00,26,17.21,17.21,17.21,17.21,3
20111201|2011-05-26 09:00,26,17.2,17.3,17.2,17.3,14
20111201|2011-05-26 10:30,26,17.25,17.26,17.25,17.26,4
20111201|2011-05-26 11:30,26,17.25,17.25,17.25,17.25,3
20111201|2011-05-26 12:00,26,17.25,17.3,17.25,17.3,4
20111201|2011-05-26 12:30,26,17.3,17.33,17.26,17.26,24
20111201|2011-05-26 13:00,26,17.32,17.32,17.32,17.32,1
20111201|2011-05-26 15:00,26,17.31,17.32,17.31,17.32,12
20111201|2011-05-26 15:30,26,17.32,17.33,17.32,17.33,3
20111201|2011-05-27 08:30,27,17.35,17.35,17.35,17.35,1
20111201|2011-05-27 09:00,27,17.38,17.38,17.38,17.38,1
20111201|2011-05-27 09:30,27,17.36,17.36,17.36,17.36,5
20111201|2011-05-27 10:00,27,17.38,17.38,17.36,17.36,4
20111201|2011-05-27 10:30,27,17.36,17.38,17.36,17.38,2
20111201|2011-05-27 11:00,27,17.38,17.38,17.36,17.36,10
20111201|2011-05-27 11:30,27,17.36,17.36,17.36,17.36,12
20111201|2011-05-27 12:00,27,17.3,17.3,17.3,17.3,1
20111201|2011-05-27 13:00,27,17.34,17.34,17.34,17.34,2
20111201|2011-05-27 13:30,27,17.34,17.34,17.34,17.34,2
20111201|2011-05-30 20:00,31,17.33,17.4,17.33,17.39,39
20111201|2011-05-31 08:00,31,17.39,17.39,17.39,17.39,4
20111201|2011-05-31 09:00,31,17.39,17.39,17.39,17.39,1
20111201|2011-05-31 10:00,31,17.37,17.39,17.37,17.39,3
20111201|2011-05-31 10:30,31,17.39,17.55,17.39,17.55,62
20111201|2011-05-31 11:00,31,17.53,17.53,17.4,17.4,5
20111201|2011-05-31 12:30,31,17.5,17.5,17.5,17.5,1
20111201|2011-05-31 14:00,31,17.5,17.5,17.5,17.5,30
20111201|2011-05-31 14:30,31,17.45,17.45,17.45,17.45,5
20111201|2011-05-31 15:30,31,17.5,17.5,17.5,17.5,1
20111201|2011-05-31 17:00,1,17.54,17.57,17.54,17.57,2
20111201|2011-05-31 18:30,1,17.57,17.57,17.57,17.57,1
20111201|2011-06-01 06:30,1,17.57,17.58,17.57,17.58,3
20111201|2011-06-01 07:30,1,17.58,17.58,17.58,17.58,3
20111201|2011-06-01 08:30,1,17.55,17.59,17.55,17.59,2
20111201|2011-06-01 09:00,1,17.6,17.7,17.6,17.69,22
20111201|2011-06-01 09:30,1,17.72,17.75,17.7,17.7,7
20111201|2011-06-01 10:00,1,17.7,17.75,17.67,17.75,18
20111201|2011-06-01 10:30,1,17.7,17.7,17.7,17.7,1
20111201|2011-06-01 11:00,1,17.6,17.69,17.6,17.69,3
20111201|2011-06-01 11:30,1,17.65,17.65,17.65,17.65,3
20111201|2011-06-01 12:30,1,17.62,17.62,17.62,17.62,1
20111201|2011-06-01 13:00,1,17.64,17.74,17.64,17.7,11
20111201|2011-06-01 14:30,1,17.7,17.7,17.7,17.7,11
20111201|2011-06-01 17:00,2,17.71,17.71,17.7,17.7,2
20111201|2011-06-01 18:00,2,17.7,17.7,17.7,17.7,22
20111201|2011-06-02 08:30,2,17.74,17.74,17.74,17.74,1
20111201|2011-06-02 09:30,2,17.73,17.73,17.67,17.67,2
20111201|2011-06-02 10:00,2,17.7,17.7,17.7,17.7,1
20111201|2011-06-02 10:30,2,17.71,17.75,17.71,17.75,19
20111201|2011-06-02 11:00,2,17.65,17.65,17.6,17.6,23
20111201|2011-06-02 11:30,2,17.56,17.56,17.56,17.56,1
20111201|2011-06-02 12:30,2,17.59,17.6,17.59,17.6,12
20111201|2011-06-02 13:30,2,17.61,17.62,17.61,17.62,4
20111201|2011-06-02 14:00,2,17.65,17.7,17.65,17.7,23
20111201|2011-06-02 15:00,2,17.7,17.7,17.67,17.67,10
20111201|2011-06-02 20:00,3,17.65,17.65,17.65,17.65,2
20111201|2011-06-02 23:30,3,17.7,17.7,17.7,17.7,3
20111201|2011-06-03 06:30,3,17.7,17.7,17.7,17.7,1
20111201|2011-06-03 08:00,3,17.65,17.65,17.65,17.65,2
20111201|2011-06-03 09:00,3,17.67,17.7,17.67,17.7,8
20111201|2011-06-03 09:30,3,17.75,17.85,17.73,17.73,4
20111201|2011-06-03 10:00,3,17.7,17.7,17.7,17.7,1
20111201|2011-06-03 10:30,3,17.68,17.75,17.68,17.75,22
20111201|2011-06-03 11:00,3,17.69,17.69,17.6,17.6,21
20111201|2011-06-03 11:30,3,17.6,17.65,17.6,17.65,10
20111201|2011-06-03 12:30,3,17.65,17.65,17.65,17.65,1
20111201|2011-06-03 13:00,3,17.65,17.65,17.65,17.65,2
20111201|2011-06-03 13:30,3,17.6,17.6,17.55,17.55,24
20111201|2011-06-05 17:00,6,17.51,17.55,17.51,17.55,2
20111201|2011-06-06 08:00,6,17.59,17.59,17.57,17.57,5
20111201|2011-06-06 09:00,6,17.59,17.6,17.58,17.58,6
20111201|2011-06-06 10:30,6,17.64,17.64,17.64,17.64,12
20111201|2011-06-06 12:30,6,17.6,17.6,17.6,17.6,5
20111201|2011-06-06 14:30,6,17.6,17.6,17.6,17.6,5
20111201|2011-06-06 17:00,7,17.6,17.6,17.58,17.58,3
20111201|2011-06-07 08:00,7,17.58,17.58,17.58,17.58,8
20111201|2011-06-07 08:30,7,17.58,17.58,17.58,17.58,10
20111201|2011-06-07 09:00,7,17.58,17.59,17.55,17.59,8
20111201|2011-06-07 09:30,7,17.58,17.62,17.58,17.62,2
20111201|2011-06-07 10:00,7,17.55,17.55,17.55,17.55,1
20111201|2011-06-07 10:30,7,17.55,17.55,17.53,17.53,9
20111201|2011-06-07 11:00,7,17.51,17.51,17.35,17.35,17
20111201|2011-06-07 11:30,7,17.33,17.33,17.26,17.26,10
20111201|2011-06-07 12:00,7,17.26,17.28,17.26,17.28,24
20111201|2011-06-07 12:30,7,17.3,17.3,17.3,17.3,19
20111201|2011-06-07 13:00,7,17.3,17.3,17.3,17.3,1
20111201|2011-06-07 14:00,7,17.35,17.35,17.35,17.35,3
20111201|2011-06-07 14:30,7,17.35,17.35,17.35,17.35,1
20111201|2011-06-07 17:00,8,17.21,17.21,17.21,17.21,1
20111201|2011-06-07 18:30,8,17.26,17.26,17.26,17.26,1
20111201|2011-06-08 09:00,8,17.44,17.47,17.44,17.47,31
20111201|2011-06-08 09:30,8,17.45,17.45,17.43,17.43,7
20111201|2011-06-08 10:00,8,17.44,17.44,17.44,17.44,6
20111201|2011-06-08 10:30,8,17.42,17.5,17.42,17.5,21
20111201|2011-06-08 11:00,8,17.5,17.5,17.5,17.5,2
20111201|2011-06-08 11:30,8,17.51,17.54,17.51,17.54,2
20111201|2011-06-08 12:00,8,17.51,17.51,17.51,17.51,1
20111201|2011-06-08 12:30,8,17.51,17.51,17.51,17.51,2
20111201|2011-06-08 13:00,8,17.52,17.52,17.52,17.52,2
20111201|2011-06-08 14:30,8,17.49,17.49,17.49,17.49,2
20111201|2011-06-09 09:30,9,17.51,17.52,17.51,17.52,7
20111201|2011-06-09 10:00,9,17.54,17.54,17.54,17.54,2
20111201|2011-06-09 10:30,9,17.54,17.54,17.51,17.51,5
20111201|2011-06-09 12:00,9,17.6,17.63,17.6,17.63,3
20111201|2011-06-10 08:30,10,17.7,17.7,17.7,17.7,2
20111201|2011-06-10 10:30,10,17.65,17.65,17.65,17.65,1
20111201|2011-06-10 11:00,10,17.65,17.65,17.65,17.65,1
20111201|2011-06-10 13:00,10,17.6,17.7,17.6,17.7,4
20111201|2011-06-13 09:00,13,17.65,17.65,17.65,17.65,1
20111201|2011-06-13 09:30,13,17.68,17.7,17.68,17.7,2
20111201|2011-06-13 10:00,13,17.61,17.61,17.61,17.61,2
20111201|2011-06-13 10:30,13,17.6,17.6,17.6,17.6,5
20111201|2011-06-13 11:00,13,17.64,17.69,17.64,17.69,7
20111201|2011-06-13 11:30,13,17.68,17.71,17.68,17.71,2
20111201|2011-06-13 13:00,13,17.65,17.7,17.65,17.7,5
20111201|2011-06-13 14:30,13,17.65,17.66,17.65,17.66,2
20111201|2011-06-13 15:00,13,17.66,17.66,17.66,17.66,1
20111201|2011-06-14 10:30,14,17.68,17.68,17.65,17.65,12
20111201|2011-06-14 12:00,14,17.65,17.65,17.65,17.65,12
20111201|2011-06-14 13:00,14,17.61,17.61,17.61,17.61,1
20111201|2011-06-14 14:00,14,17.64,17.64,17.64,17.64,7
20111201|2011-06-14 14:30,14,17.64,17.64,17.64,17.64,1
20111201|2011-06-14 15:00,14,17.64,17.64,17.64,17.64,4
20111201|2011-06-15 07:00,15,17.67,17.67,17.67,17.67,2
20111201|2011-06-15 09:00,15,17.58,17.64,17.58,17.64,3
20111201|2011-06-15 09:30,15,17.64,17.64,17.64,17.64,1
20111201|2011-06-15 10:00,15,17.65,17.65,17.62,17.62,3
20111201|2011-06-15 11:00,15,17.59,17.59,17.59,17.59,2
20111201|2011-06-15 12:30,15,17.54,17.54,17.51,17.51,2
20111201|2011-06-15 13:00,15,17.51,17.51,17.48,17.48,2
20111201|2011-06-15 13:30,15,17.52,17.55,17.52,17.55,7
20111201|2011-06-15 14:00,15,17.55,17.55,17.53,17.53,9
20111201|2011-06-15 14:30,15,17.55,17.55,17.55,17.55,1
20111201|2011-06-15 15:00,15,17.52,17.52,17.49,17.49,4
20111201|2011-06-15 15:30,15,17.49,17.49,17.48,17.48,2
20111201|2011-06-16 09:00,16,17.47,17.47,17.47,17.47,6
20111201|2011-06-16 10:30,16,17.52,17.55,17.52,17.55,5
20111201|2011-06-16 12:30,16,17.55,17.55,17.55,17.55,4
20111201|2011-06-16 14:30,16,17.48,17.48,17.48,17.48,4
20111201|2011-06-17 07:00,17,17.5,17.5,17.5,17.5,2
20111201|2011-06-17 09:30,17,17.48,17.48,17.48,17.48,6
20111201|2011-06-17 10:30,17,17.4,17.4,17.4,17.4,5
20111201|2011-06-17 11:00,17,17.4,17.4,17.36,17.36,11
20111201|2011-06-17 12:00,17,17.4,17.4,17.4,17.4,1
20111201|2011-06-17 13:00,17,17.43,17.43,17.43,17.43,1
20111201|2011-06-20 09:00,20,17.37,17.37,17.37,17.37,1
20111201|2011-06-20 10:30,20,17.38,17.41,17.38,17.41,2
20111201|2011-06-20 11:00,20,17.41,17.41,17.41,17.41,1
20111201|2011-06-20 11:30,20,17.37,17.37,17.37,17.37,1
20111201|2011-06-20 13:00,20,17.39,17.4,17.39,17.4,2
20111201|2011-06-20 15:00,20,17.36,17.36,17.36,17.36,5
20111201|2011-06-21 09:30,21,17.38,17.38,17.38,17.38,1
20111201|2011-06-21 11:30,21,17.35,17.35,17.35,17.35,1
20111201|2011-06-21 12:00,21,17.38,17.38,17.38,17.38,4
20111201|2011-06-21 13:00,21,17.34,17.34,17.33,17.33,3
20111201|2011-06-21 15:30,21,17.35,17.35,17.33,17.33,8
20111201|2011-06-22 08:00,22,17.34,17.34,17.34,17.34,1
20111201|2011-06-22 09:30,22,17.32,17.32,17.3,17.3,6
20111201|2011-06-22 10:00,22,17.3,17.3,17.3,17.3,1
20111201|2011-06-22 11:00,22,17.28,17.28,17.24,17.24,5
20111201|2011-06-22 11:30,22,17.24,17.24,17.24,17.24,3
20111201|2011-06-22 12:00,22,17.24,17.24,17.24,17.24,2
20111201|2011-06-22 12:30,22,17.21,17.21,17.14,17.14,62
20111201|2011-06-22 13:00,22,17.22,17.22,17.22,17.22,1
20111201|2011-06-22 15:30,22,17.15,17.15,17.14,17.15,10
20111201|2011-06-22 22:30,23,17.22,17.22,17.22,17.22,1
20111201|2011-06-23 09:00,23,17.13,17.13,17.1,17.1,10
20111201|2011-06-23 09:30,23,17.1,17.1,16.9,16.9,34
20111201|2011-06-23 10:00,23,16.9,16.9,16.86,16.9,3
20111201|2011-06-23 10:30,23,16.95,16.96,16.95,16.96,6
20111201|2011-06-23 11:00,23,16.91,16.96,16.9,16.9,6
20111201|2011-06-23 11:30,23,16.9,16.9,16.9,16.9,1
20111201|2011-06-23 12:30,23,16.9,16.9,16.9,16.9,2
20111201|2011-06-23 13:00,23,16.9,16.9,16.9,16.9,1
20111201|2011-06-23 14:00,23,16.88,16.88,16.88,16.88,2
20111201|2011-06-24 08:00,24,16.89,16.89,16.85,16.85,8
20111201|2011-06-24 08:30,24,16.85,16.85,16.85,16.85,4
20111201|2011-06-24 09:00,24,16.85,16.85,16.85,16.85,4
20111201|2011-06-24 09:30,24,16.81,16.81,16.8,16.8,7
20111201|2011-06-24 10:00,24,16.8,16.8,16.8,16.8,10
20111201|2011-06-24 10:30,24,16.84,16.84,16.8,16.8,8
20111201|2011-06-24 11:00,24,16.8,16.83,16.8,16.83,4
20111201|2011-06-24 11:30,24,16.85,16.85,16.84,16.85,12
20111201|2011-06-24 12:00,24,16.8,16.8,16.8,16.8,9
20111201|2011-06-24 13:00,24,16.76,16.76,16.76,16.76,2
20111201|2011-06-27 09:00,27,16.8,16.83,16.8,16.83,5
20111201|2011-06-27 09:30,27,16.82,16.82,16.8,16.8,3
20111201|2011-06-27 10:30,27,16.8,16.8,16.72,16.72,2
20111201|2011-06-27 12:00,27,16.74,16.74,16.74,16.74,3
20111201|2011-06-27 12:30,27,16.72,16.72,16.72,16.72,3
20111201|2011-06-27 13:00,27,16.72,16.72,16.72,16.72,2
20111201|2011-06-28 07:30,28,16.72,16.72,16.72,16.72,7
20111201|2011-06-28 08:00,28,16.8,16.8,16.8,16.8,6
20111201|2011-06-28 08:30,28,16.8,16.8,16.8,16.8,1
20111201|2011-06-28 09:00,28,16.8,16.81,16.8,16.81,3
20111201|2011-06-28 10:00,28,16.76,16.76,16.76,16.76,1
20111201|2011-06-28 10:30,28,16.76,16.76,16.76,16.76,6
20111201|2011-06-28 11:30,28,16.79,16.79,16.79,16.79,1
20111201|2011-06-28 13:00,28,16.73,16.73,16.73,16.73,5
20111201|2011-06-28 15:30,28,16.79,16.79,16.79,16.79,1
20111201|2011-06-29 08:30,29,16.77,16.77,16.77,16.77,1
20111201|2011-06-29 09:00,29,16.77,16.77,16.77,16.77,2
20111201|2011-06-29 09:30,29,16.77,16.77,16.77,16.77,1
20111201|2011-06-29 10:00,29,16.77,16.9,16.77,16.85,20
20111201|2011-06-29 10:30,29,16.85,16.85,16.8,16.8,16
20111201|2011-06-29 12:00,29,16.85,16.85,16.85,16.85,5
20111201|2011-06-29 12:30,29,16.81,16.81,16.81,16.81,1
20111201|2011-06-29 13:00,29,16.85,16.89,16.85,16.89,3
20111201|2011-06-30 08:00,30,16.82,16.82,16.75,16.75,6
20111201|2011-06-30 08:30,30,16.75,16.76,16.72,16.72,7
20111201|2011-06-30 09:00,30,16.72,16.78,16.66,16.78,91
20111201|2011-06-30 09:30,30,16.7,16.74,16.7,16.74,13
20111201|2011-06-30 10:00,30,16.68,16.68,16.63,16.63,17
20111201|2011-06-30 10:30,30,16.68,16.68,16.68,16.68,7
20111201|2011-06-30 11:00,30,16.63,16.73,16.63,16.65,13
20111201|2011-06-30 11:30,30,16.63,16.64,16.63,16.64,4
20111201|2011-06-30 12:00,30,16.63,16.63,16.63,16.63,2
20111201|2011-06-30 13:00,30,16.69,16.73,16.63,16.63,5
20111201|2011-06-30 14:00,30,16.73,16.73,16.73,16.73,2
20111201|2011-06-30 14:30,30,16.73,16.76,16.73,16.76,5
20111201|2011-06-30 15:00,30,16.73,16.73,16.73,16.73,4
20111201|2011-06-30 17:00,1,16.78,16.79,16.78,16.79,5
20111201|2011-07-01 07:30,1,16.65,16.65,16.65,16.65,3
20111201|2011-07-01 08:00,1,16.62,16.62,16.6,16.6,5
20111201|2011-07-01 09:30,1,16.6,16.6,16.6,16.6,1
20111201|2011-07-01 10:00,1,16.6,16.6,16.6,16.6,3
20111201|2011-07-01 10:30,1,16.61,16.61,16.6,16.6,2
20111201|2011-07-01 11:30,1,16.63,16.7,16.63,16.7,8
20111201|2011-07-01 12:30,1,16.65,16.65,16.63,16.63,4
20111201|2011-07-01 13:00,1,16.65,16.65,16.65,16.65,6
20111201|2011-07-01 13:30,1,16.67,16.67,16.67,16.67,5
20111201|2011-07-05 09:00,5,16.72,16.72,16.72,16.72,4
20111201|2011-07-05 09:30,5,16.7,16.7,16.7,16.7,1
20111201|2011-07-05 10:00,5,16.75,16.75,16.75,16.75,3
20111201|2011-07-05 10:30,5,16.75,16.8,16.75,16.8,5
20111201|2011-07-05 11:00,5,16.82,16.82,16.82,16.82,3
20111201|2011-07-05 12:00,5,16.82,16.82,16.82,16.82,1
20111201|2011-07-05 15:30,5,16.88,16.89,16.88,16.89,2
20111201|2011-07-06 08:30,6,16.91,16.91,16.91,16.91,1
20111201|2011-07-06 09:00,6,16.95,16.97,16.95,16.97,5
20111201|2011-07-06 10:00,6,16.95,16.95,16.95,16.95,1
20111201|2011-07-06 10:30,6,16.97,16.97,16.92,16.93,11
20111201|2011-07-06 11:00,6,16.87,16.87,16.82,16.82,3
20111201|2011-07-06 11:30,6,16.85,16.85,16.85,16.85,1
20111201|2011-07-07 08:30,7,16.82,16.82,16.82,16.82,1
20111201|2011-07-07 10:30,7,16.85,16.85,16.82,16.84,4
20111201|2011-07-07 11:00,7,16.87,16.87,16.87,16.87,1
20111201|2011-07-07 12:30,7,16.9,16.91,16.9,16.91,4
20111201|2011-07-07 13:00,7,16.94,16.94,16.94,16.94,1
20111201|2011-07-07 13:30,7,16.94,16.94,16.94,16.94,2
20111201|2011-07-07 14:00,7,16.97,16.97,16.97,16.97,3
20111201|2011-07-08 07:30,8,16.98,16.98,16.98,16.98,2
20111201|2011-07-08 09:00,8,16.98,17,16.98,17,11
20111201|2011-07-08 10:00,8,16.98,16.98,16.98,16.98,1
20111201|2011-07-08 10:30,8,17,17.01,16.97,16.97,11
20111201|2011-07-08 11:00,8,16.99,16.99,16.99,16.99,2
20111201|2011-07-08 12:00,8,16.99,17.01,16.99,17.01,2
20111201|2011-07-08 13:00,8,17.07,17.07,17.07,17.07,1
20111201|2011-07-10 18:30,11,17.07,17.07,17.07,17.07,5
20111201|2011-07-11 08:30,11,17.07,17.07,17.07,17.07,2
20111201|2011-07-11 10:00,11,17.06,17.06,17.06,17.06,1
20111201|2011-07-11 10:30,11,17.05,17.05,17.04,17.04,7
20111201|2011-07-11 11:00,11,17,17,17,17,1
20111201|2011-07-11 11:30,11,17,17.08,17,17.08,3
20111201|2011-07-11 21:00,12,17.08,17.08,17.08,17.08,3
20111201|2011-07-11 21:30,12,17.08,17.08,17.08,17.08,1
20111201|2011-07-12 02:30,12,17.06,17.06,17.06,17.06,1
20111201|2011-07-12 09:00,12,17.06,17.06,17.06,17.06,1
20111201|2011-07-12 09:30,12,17.06,17.06,17.06,17.06,1
20111201|2011-07-12 10:00,12,17.06,17.06,17.04,17.04,3
20111201|2011-07-12 10:30,12,17.04,17.04,17.02,17.02,3
20111201|2011-07-12 13:00,12,17.07,17.07,17.07,17.07,1
20111201|2011-07-13 10:00,13,17.05,17.05,17.05,17.05,2
20111201|2011-07-13 10:30,13,17.08,17.08,17.08,17.08,12
20111201|2011-07-13 11:00,13,17.08,17.08,17.08,17.08,6
20111201|2011-07-13 11:30,13,17.1,17.12,17.1,17.12,9
20111201|2011-07-13 12:00,13,17.12,17.13,17.08,17.08,5
20111201|2011-07-13 12:30,13,17.12,17.14,17.12,17.14,6
20111201|2011-07-13 13:00,13,17.09,17.1,17.09,17.1,2
20111201|2011-07-13 14:30,13,17.13,17.13,17.08,17.08,2
20111201|2011-07-14 09:00,14,17.09,17.09,17.09,17.09,1
20111201|2011-07-14 09:30,14,17.1,17.14,17.1,17.14,3
20111201|2011-07-14 10:00,14,17.09,17.12,17.07,17.12,14
20111201|2011-07-14 10:30,14,17.09,17.09,17.07,17.09,8
20111201|2011-07-14 12:00,14,17.09,17.09,17.09,17.09,3
20111201|2011-07-14 12:30,14,17.09,17.09,17.09,17.09,2
20111201|2011-07-14 13:00,14,17.09,17.11,17.09,17.11,11
20111201|2011-07-14 15:00,14,17.1,17.1,17.1,17.1,2
20111201|2011-07-15 07:30,15,17.1,17.1,17.1,17.1,3
20111201|2011-07-15 08:00,15,17.14,17.19,17.14,17.19,5
20111201|2011-07-15 09:00,15,17.11,17.11,17.11,17.11,1
20111201|2011-07-15 09:30,15,17.14,17.17,17.14,17.17,6
20111201|2011-07-15 10:30,15,17.2,17.26,17.2,17.26,21
20111201|2011-07-15 11:00,15,17.25,17.5,17.25,17.5,21
20111201|2011-07-15 11:30,15,17.5,17.5,17.35,17.44,8
20111201|2011-07-15 12:00,15,17.39,17.44,17.39,17.44,4
20111201|2011-07-15 12:30,15,17.44,17.52,17.44,17.52,14
20111201|2011-07-15 13:00,15,17.48,17.48,17.4,17.4,2
20111201|2011-07-15 13:30,15,17.39,17.39,17.37,17.37,2
20111201|2011-07-17 17:00,18,17.48,17.48,17.48,17.48,6
20111201|2011-07-17 18:00,18,17.5,17.5,17.5,17.5,1
20111201|2011-07-17 19:30,18,17.5,17.5,17.5,17.5,2
20111201|2011-07-18 08:30,18,17.55,17.55,17.55,17.55,14
20111201|2011-07-18 09:00,18,17.55,17.57,17.55,17.57,12
20111201|2011-07-18 09:30,18,17.54,17.54,17.54,17.54,1
20111201|2011-07-18 10:00,18,17.5,17.5,17.5,17.5,1
20111201|2011-07-18 10:30,18,17.55,17.6,17.5,17.5,43
20111201|2011-07-18 11:30,18,17.55,17.55,17.55,17.55,1
20111201|2011-07-18 12:00,18,17.56,17.59,17.56,17.59,7
20111201|2011-07-18 13:00,18,17.59,17.59,17.59,17.59,1
20111201|2011-07-18 14:00,18,17.59,17.63,17.59,17.63,3
20111201|2011-07-18 14:30,18,17.63,17.63,17.63,17.63,1
20111201|2011-07-18 17:00,19,17.63,17.63,17.63,17.63,2
20111201|2011-07-18 18:00,19,17.65,17.65,17.65,17.65,5
20111201|2011-07-18 19:30,19,17.6,17.6,17.6,17.6,1
20111201|2011-07-19 06:30,19,17.64,17.64,17.64,17.64,1
20111201|2011-07-19 08:30,19,17.63,17.63,17.54,17.54,8
20111201|2011-07-19 09:00,19,17.59,17.61,17.57,17.58,8
20111201|2011-07-19 09:30,19,17.61,17.61,17.6,17.6,3
20111201|2011-07-19 10:00,19,17.54,17.54,17.54,17.54,1
20111201|2011-07-19 10:30,19,17.54,17.62,17.54,17.59,26
20111201|2011-07-19 11:00,19,17.58,17.65,17.58,17.63,13
20111201|2011-07-19 11:30,19,17.63,17.63,17.63,17.63,5
20111201|2011-07-19 13:00,19,17.59,17.59,17.59,17.59,1
20111201|2011-07-20 02:30,20,17.65,17.65,17.65,17.65,1
20111201|2011-07-20 09:00,20,17.59,17.59,17.59,17.59,2
20111201|2011-07-20 09:30,20,17.59,17.59,17.58,17.58,8
20111201|2011-07-20 10:00,20,17.59,17.59,17.59,17.59,5
20111201|2011-07-20 10:30,20,17.59,17.59,17.59,17.59,2
20111201|2011-07-20 12:00,20,17.59,17.59,17.59,17.59,6
20111201|2011-07-20 12:30,20,17.58,17.58,17.58,17.58,1
20111201|2011-07-20 13:00,20,17.57,17.59,17.57,17.59,3
20111201|2011-07-20 14:30,20,17.53,17.53,17.53,17.53,1
20111201|2011-07-21 10:30,21,17.59,17.59,17.59,17.59,8
20111201|2011-07-21 11:00,21,17.6,17.62,17.6,17.62,4
20111201|2011-07-21 11:30,21,17.6,17.6,17.59,17.59,12
20111201|2011-07-21 12:00,21,17.6,17.64,17.6,17.64,14
20111201|2011-07-21 13:00,21,17.66,17.7,17.66,17.7,4
20111201|2011-07-21 13:30,21,17.65,17.65,17.65,17.65,4
20111201|2011-07-21 14:00,21,17.65,17.65,17.65,17.65,2
20111201|2011-07-22 07:30,22,17.65,17.65,17.65,17.65,3
20111201|2011-07-22 08:30,22,17.66,17.66,17.66,17.66,5
20111201|2011-07-22 09:00,22,17.67,17.68,17.67,17.68,10
20111201|2011-07-22 09:30,22,17.68,17.68,17.68,17.68,1
20111201|2011-07-22 10:00,22,17.68,17.68,17.65,17.65,5
20111201|2011-07-22 10:30,22,17.65,17.65,17.65,17.65,3
20111201|2011-07-22 11:00,22,17.67,17.67,17.67,17.67,1
20111201|2011-07-22 11:30,22,17.66,17.66,17.66,17.66,5
20111201|2011-07-22 12:30,22,17.66,17.67,17.66,17.67,2
20111201|2011-07-22 13:00,22,17.66,17.67,17.65,17.65,3
20111201|2011-07-22 13:30,22,17.65,17.65,17.65,17.65,1
20111201|2011-07-24 21:00,25,17.7,17.7,17.7,17.7,5
20111201|2011-07-25 09:00,25,17.68,17.69,17.68,17.69,6
20111201|2011-07-25 10:00,25,17.68,17.68,17.67,17.67,11
20111201|2011-07-25 11:30,25,17.67,17.67,17.67,17.67,1
20111201|2011-07-25 12:30,25,17.67,17.68,17.64,17.68,5
20111201|2011-07-25 13:00,25,17.66,17.66,17.66,17.66,1
20111201|2011-07-26 08:30,26,17.61,17.61,17.61,17.61,8
20111201|2011-07-26 09:00,26,17.58,17.58,17.58,17.58,7
20111201|2011-07-26 09:30,26,17.57,17.57,17.47,17.53,23
20111201|2011-07-26 10:00,26,17.5,17.5,17.47,17.47,8
20111201|2011-07-26 10:30,26,17.5,17.55,17.45,17.55,18
20111201|2011-07-26 12:00,26,17.46,17.46,17.46,17.46,1
20111201|2011-07-26 12:30,26,17.54,17.54,17.49,17.49,5
20111201|2011-07-26 13:00,26,17.5,17.51,17.47,17.47,5
20111201|2011-07-26 14:00,26,17.49,17.49,17.49,17.49,1
20111201|2011-07-26 14:30,26,17.52,17.52,17.51,17.51,3
20111201|2011-07-26 15:00,26,17.51,17.51,17.51,17.51,2
20111201|2011-07-26 15:30,26,17.5,17.5,17.5,17.5,10
20111201|2011-07-26 17:30,27,17.5,17.5,17.5,17.5,2
20111201|2011-07-26 18:00,27,17.5,17.5,17.5,17.5,3
20111201|2011-07-26 22:00,27,17.6,17.61,17.6,17.61,3
20111201|2011-07-27 06:30,27,17.55,17.55,17.55,17.55,3
20111201|2011-07-27 09:00,27,17.61,17.61,17.61,17.61,8
20111201|2011-07-27 10:30,27,17.51,17.55,17.5,17.55,8
20111201|2011-07-27 11:00,27,17.59,17.6,17.59,17.6,4
20111201|2011-07-27 11:30,27,17.56,17.61,17.56,17.61,10
20111201|2011-07-27 14:00,27,17.59,17.59,17.58,17.58,2
20111201|2011-07-27 14:30,27,17.58,17.58,17.58,17.58,3
20111201|2011-07-28 08:00,28,17.67,17.69,17.67,17.69,7
20111201|2011-07-28 08:30,28,17.7,17.71,17.68,17.71,29
20111201|2011-07-28 09:30,28,17.69,17.69,17.69,17.69,2
20111201|2011-07-28 10:00,28,17.69,17.75,17.69,17.75,10
20111201|2011-07-28 10:30,28,17.74,17.74,17.66,17.74,4
20111201|2011-07-28 11:00,28,17.7,17.7,17.7,17.7,1
20111201|2011-07-28 11:30,28,17.71,17.71,17.71,17.71,1
20111201|2011-07-28 12:00,28,17.74,17.74,17.72,17.72,3
20111201|2011-07-28 12:30,28,17.74,17.75,17.72,17.75,9
20111201|2011-07-28 13:00,28,17.73,17.73,17.71,17.71,6
20111201|2011-07-28 14:00,28,17.7,17.7,17.7,17.7,1
20111201|2011-07-28 22:30,29,17.72,17.72,17.72,17.72,1
20111201|2011-07-29 09:00,29,17.69,17.69,17.68,17.68,22
20111201|2011-07-29 09:30,29,17.66,17.73,17.66,17.73,2
20111201|2011-07-29 10:00,29,17.7,17.7,17.7,17.7,2
20111201|2011-07-29 10:30,29,17.68,17.68,17.68,17.68,1
20111201|2011-07-29 11:00,29,17.7,17.7,17.7,17.7,1
20111201|2011-07-29 11:30,29,17.72,17.72,17.72,17.72,1
20111201|2011-07-29 13:00,29,17.71,17.71,17.71,17.71,2
20111201|2011-07-29 13:30,29,17.71,17.71,17.71,17.71,4
20111201|2011-07-31 18:30,1,17.78,17.81,17.78,17.81,11
20111201|2011-07-31 23:00,1,17.82,17.82,17.82,17.82,1
20111201|2011-08-01 04:00,1,17.82,17.82,17.82,17.82,1
20111201|2011-08-01 08:00,1,17.85,17.89,17.85,17.85,8
20111201|2011-08-01 08:30,1,17.85,17.85,17.85,17.85,1
20111201|2011-08-01 09:00,1,17.82,17.89,17.8,17.89,22
20111201|2011-08-01 09:30,1,17.9,17.95,17.85,17.95,4
20111201|2011-08-01 10:00,1,17.95,17.95,17.91,17.95,5
20111201|2011-08-01 10:30,1,17.95,17.95,17.85,17.85,9
20111201|2011-08-01 11:00,1,17.92,17.95,17.92,17.93,17
20111201|2011-08-01 11:30,1,17.95,17.95,17.95,17.95,9
20111201|2011-08-01 12:00,1,17.98,17.99,17.98,17.98,22
20111201|2011-08-01 12:30,1,17.9,17.9,17.88,17.88,3
20111201|2011-08-01 13:00,1,17.9,17.9,17.9,17.9,2
20111201|2011-08-01 13:30,1,17.93,17.93,17.93,17.93,1
20111201|2011-08-01 14:00,1,17.93,17.93,17.93,17.93,1
20111201|2011-08-01 14:30,1,17.93,17.93,17.93,17.93,2
20111201|2011-08-01 15:30,1,17.93,17.95,17.93,17.95,4
20111201|2011-08-02 06:30,2,17.93,17.93,17.93,17.93,4
20111201|2011-08-02 07:30,2,17.95,17.95,17.95,17.95,11
20111201|2011-08-02 08:00,2,17.92,17.92,17.92,17.92,4
20111201|2011-08-02 08:30,2,17.85,17.85,17.85,17.85,3
20111201|2011-08-02 09:00,2,17.85,17.85,17.77,17.8,16
20111201|2011-08-02 09:30,2,17.76,17.76,17.75,17.75,2
20111201|2011-08-02 10:00,2,17.77,17.77,17.7,17.75,11
20111201|2011-08-02 10:30,2,17.7,17.75,17.61,17.75,25
20111201|2011-08-02 11:00,2,17.79,17.79,17.76,17.76,3
20111201|2011-08-02 11:30,2,17.71,17.71,17.62,17.69,19
20111201|2011-08-02 12:00,2,17.75,17.75,17.7,17.7,2
20111201|2011-08-02 12:30,2,17.7,17.7,17.63,17.7,23
20111201|2011-08-02 13:00,2,17.74,17.74,17.74,17.74,1
20111201|2011-08-02 14:30,2,17.63,17.63,17.63,17.63,1
20111201|2011-08-02 15:30,2,17.7,17.74,17.7,17.74,6
20111201|2011-08-02 21:00,3,17.6,17.6,17.6,17.6,1
20111201|2011-08-03 06:00,3,17.66,17.67,17.66,17.67,2
20111201|2011-08-03 07:30,3,17.66,17.66,17.66,17.66,2
20111201|2011-08-03 09:00,3,17.66,17.66,17.66,17.66,3
20111201|2011-08-03 09:30,3,17.72,17.72,17.72,17.72,1
20111201|2011-08-03 10:30,3,17.7,17.73,17.7,17.73,10
20111201|2011-08-03 13:00,3,17.73,17.73,17.73,17.73,2
20111201|2011-08-03 13:30,3,17.73,17.73,17.7,17.7,9
20111201|2011-08-03 14:30,3,17.7,17.7,17.7,17.7,1
20111201|2011-08-04 08:00,4,17.79,17.79,17.79,17.79,1
20111201|2011-08-04 09:30,4,17.78,17.78,17.78,17.78,2
20111201|2011-08-04 10:00,4,17.78,17.78,17.78,17.78,5
20111201|2011-08-04 10:30,4,17.78,17.78,17.6,17.64,13
20111201|2011-08-04 11:00,4,17.65,17.66,17.6,17.66,15
20111201|2011-08-04 11:30,4,17.66,17.66,17.6,17.6,6
20111201|2011-08-04 13:00,4,17.59,17.59,17.58,17.58,3
20111201|2011-08-04 14:00,4,17.6,17.6,17.6,17.6,3
20111201|2011-08-04 15:00,4,17.55,17.55,17.5,17.5,9
20111201|2011-08-04 17:00,5,17.5,17.5,17.5,17.5,5
20111201|2011-08-04 17:30,5,17.5,17.5,17.5,17.5,1
20111201|2011-08-04 21:00,5,17.5,17.5,17.5,17.5,2
20111201|2011-08-05 06:00,5,17.55,17.55,17.55,17.55,1
20111201|2011-08-05 07:00,5,17.55,17.55,17.52,17.52,3
20111201|2011-08-05 07:30,5,17.47,17.47,17.47,17.47,2
20111201|2011-08-05 08:00,5,17.41,17.41,17.41,17.41,2
20111201|2011-08-05 09:00,5,17.42,17.45,17.42,17.45,2
20111201|2011-08-05 09:30,5,17.45,17.47,17.43,17.43,9
20111201|2011-08-05 10:00,5,17.42,17.42,17.4,17.4,11
20111201|2011-08-05 10:30,5,17.41,17.5,17.4,17.5,23
20111201|2011-08-05 11:00,5,17.44,17.44,17.44,17.44,1
20111201|2011-08-05 11:30,5,17.49,17.49,17.49,17.49,7
20111201|2011-08-05 12:00,5,17.5,17.58,17.5,17.58,8
20111201|2011-08-05 12:30,5,17.58,17.58,17.57,17.57,2
20111201|2011-08-05 13:00,5,17.57,17.57,17.57,17.57,3
20111201|2011-08-05 13:30,5,17.57,17.57,17.57,17.57,1
20111201|2011-08-07 18:00,8,17.6,17.6,17.6,17.6,3
20111201|2011-08-08 09:30,8,17.52,17.52,17.49,17.49,6
20111201|2011-08-08 10:30,8,17.5,17.5,17.44,17.48,5
20111201|2011-08-08 11:30,8,17.46,17.46,17.43,17.43,3
20111201|2011-08-08 12:00,8,17.44,17.46,17.44,17.46,7
20111201|2011-08-08 12:30,8,17.49,17.5,17.49,17.49,38
20111201|2011-08-08 13:00,8,17.49,17.49,17.49,17.49,15
20111201|2011-08-08 15:00,8,17.5,17.5,17.5,17.5,1
20111201|2011-08-08 15:30,8,17.45,17.45,17.36,17.36,14
20111201|2011-08-08 17:00,9,17.4,17.4,17.4,17.4,2
20111201|2011-08-08 21:30,9,17.36,17.36,17.36,17.36,1
20111201|2011-08-08 22:30,9,17.36,17.36,17.36,17.36,1
20111201|2011-08-08 23:30,9,17.4,17.4,17.4,17.4,1
20111201|2011-08-09 07:30,9,17.54,17.6,17.54,17.6,6
20111201|2011-08-09 08:30,9,17.52,17.53,17.52,17.53,3
20111201|2011-08-09 09:00,9,17.53,17.57,17.53,17.53,4
20111201|2011-08-09 09:30,9,17.55,17.55,17.55,17.55,1
20111201|2011-08-09 10:00,9,17.55,17.55,17.55,17.55,3
20111201|2011-08-09 10:30,9,17.55,17.55,17.55,17.55,27
20111201|2011-08-09 11:00,9,17.52,17.55,17.5,17.55,36
20111201|2011-08-09 11:30,9,17.55,17.6,17.55,17.58,28
20111201|2011-08-09 12:00,9,17.63,17.63,17.6,17.61,8
20111201|2011-08-09 12:30,9,17.63,17.63,17.61,17.61,7
20111201|2011-08-09 13:00,9,17.58,17.58,17.58,17.58,1
20111201|2011-08-09 13:30,9,17.56,17.56,17.56,17.56,1
20111201|2011-08-09 14:00,9,17.58,17.61,17.58,17.61,6
20111201|2011-08-09 15:00,9,17.63,17.63,17.63,17.63,5
20111201|2011-08-09 15:30,9,17.66,17.67,17.66,17.67,5
20111201|2011-08-10 07:30,10,17.6,17.6,17.6,17.6,3
20111201|2011-08-10 09:30,10,17.6,17.62,17.6,17.61,6
20111201|2011-08-10 10:00,10,17.6,17.6,17.58,17.58,24
20111201|2011-08-10 10:30,10,17.56,17.6,17.55,17.6,6
20111201|2011-08-10 11:00,10,17.57,17.6,17.56,17.59,5
20111201|2011-08-10 11:30,10,17.6,17.6,17.57,17.59,4
20111201|2011-08-10 12:00,10,17.56,17.59,17.56,17.59,2
20111201|2011-08-10 12:30,10,17.57,17.57,17.57,17.57,1
20111201|2011-08-10 13:00,10,17.55,17.57,17.53,17.53,16
20111201|2011-08-10 13:30,10,17.53,17.53,17.53,17.53,1
20111201|2011-08-10 15:00,10,17.58,17.58,17.58,17.58,6
20111201|2011-08-10 15:30,10,17.57,17.58,17.5,17.58,27
20111201|2011-08-11 07:30,11,17.59,17.6,17.51,17.51,11
20111201|2011-08-11 08:00,11,17.51,17.6,17.51,17.6,7
20111201|2011-08-11 08:30,11,17.54,17.54,17.51,17.51,2
20111201|2011-08-11 09:00,11,17.5,17.56,17.5,17.56,7
20111201|2011-08-11 09:30,11,17.55,17.57,17.52,17.57,6
20111201|2011-08-11 10:00,11,17.58,17.58,17.58,17.58,1
20111201|2011-08-11 10:30,11,17.57,17.61,17.42,17.55,30
20111201|2011-08-11 11:00,11,17.46,17.48,17.46,17.48,4
20111201|2011-08-11 11:30,11,17.45,17.45,17.44,17.44,13
20111201|2011-08-11 12:00,11,17.46,17.46,17.46,17.46,1
20111201|2011-08-11 12:30,11,17.5,17.5,17.5,17.5,9
20111201|2011-08-11 13:00,11,17.46,17.48,17.43,17.48,8
20111201|2011-08-11 14:30,11,17.42,17.42,17.42,17.42,2
20111201|2011-08-11 15:00,11,17.41,17.41,17.4,17.4,3
20111201|2011-08-11 15:30,11,17.42,17.42,17.42,17.42,1
20111201|2011-08-11 17:00,12,17.35,17.35,17.35,17.35,4
20111201|2011-08-11 20:00,12,17.4,17.4,17.4,17.4,1
20111201|2011-08-11 23:30,12,17.4,17.4,17.4,17.4,1
20111201|2011-08-12 07:00,12,17.4,17.4,17.4,17.4,1
20111201|2011-08-12 09:00,12,17.37,17.45,17.37,17.45,5
20111201|2011-08-12 09:30,12,17.45,17.48,17.44,17.44,16
20111201|2011-08-12 10:00,12,17.43,17.43,17.4,17.41,13
20111201|2011-08-12 10:30,12,17.41,17.51,17.39,17.46,31
20111201|2011-08-12 11:00,12,17.49,17.65,17.49,17.65,10
20111201|2011-08-12 11:30,12,17.62,17.69,17.61,17.62,13
20111201|2011-08-12 12:00,12,17.6,17.67,17.6,17.67,8
20111201|2011-08-12 12:30,12,17.68,17.7,17.68,17.69,5
20111201|2011-08-12 13:00,12,17.69,17.69,17.6,17.6,6
20111201|2011-08-12 13:30,12,17.66,17.66,17.66,17.66,1
20111201|2011-08-14 17:30,15,17.78,17.78,17.78,17.78,1
20111201|2011-08-15 08:00,15,17.6,17.6,17.6,17.6,4
20111201|2011-08-15 08:30,15,17.6,17.6,17.6,17.6,1
20111201|2011-08-15 09:00,15,17.59,17.6,17.56,17.6,9
20111201|2011-08-15 10:00,15,17.57,17.57,17.57,17.57,2
20111201|2011-08-15 10:30,15,17.63,17.65,17.63,17.65,2
20111201|2011-08-15 11:00,15,17.62,17.67,17.61,17.67,8
20111201|2011-08-15 12:00,15,17.65,17.65,17.64,17.64,3
20111201|2011-08-15 12:30,15,17.67,17.67,17.63,17.63,7
20111201|2011-08-15 13:00,15,17.64,17.64,17.64,17.64,2
20111201|2011-08-15 13:30,15,17.7,17.7,17.7,17.7,1
20111201|2011-08-15 17:00,16,17.61,17.61,17.61,17.61,4
20111201|2011-08-16 08:30,16,17.65,17.69,17.65,17.69,4
20111201|2011-08-16 09:00,16,17.69,17.7,17.66,17.67,15
20111201|2011-08-16 10:00,16,17.67,17.69,17.67,17.69,2
20111201|2011-08-16 10:30,16,17.7,17.7,17.63,17.7,15
20111201|2011-08-16 12:00,16,17.67,17.67,17.66,17.66,4
20111201|2011-08-16 13:30,16,17.7,17.71,17.7,17.71,8
20111201|2011-08-17 08:30,17,17.65,17.65,17.64,17.64,9
20111201|2011-08-17 09:00,17,17.64,17.67,17.63,17.63,5
20111201|2011-08-17 09:30,17,17.63,17.64,17.62,17.64,7
20111201|2011-08-17 10:30,17,17.64,17.64,17.58,17.64,24
20111201|2011-08-17 11:00,17,17.64,17.65,17.64,17.64,16
20111201|2011-08-17 11:30,17,17.64,17.64,17.64,17.64,1
20111201|2011-08-17 12:00,17,17.64,17.64,17.64,17.64,5
20111201|2011-08-17 12:30,17,17.64,17.64,17.6,17.6,3
20111201|2011-08-17 13:00,17,17.6,17.62,17.59,17.59,19
20111201|2011-08-17 15:00,17,17.64,17.66,17.64,17.66,6
20111201|2011-08-17 17:00,18,17.6,17.6,17.6,17.6,5
20111201|2011-08-18 08:30,18,17.65,17.65,17.65,17.65,1
20111201|2011-08-18 09:30,18,17.7,17.7,17.7,17.7,6
20111201|2011-08-18 10:00,18,17.68,17.69,17.68,17.68,6
20111201|2011-08-18 10:30,18,17.65,17.65,17.64,17.64,5
20111201|2011-08-18 11:00,18,17.66,17.66,17.65,17.66,13
20111201|2011-08-18 11:30,18,17.7,17.7,17.67,17.67,6
20111201|2011-08-18 12:00,18,17.68,17.77,17.68,17.71,8
20111201|2011-08-18 12:30,18,17.72,17.72,17.72,17.72,2
20111201|2011-08-18 13:00,18,17.77,17.77,17.77,17.77,1
20111201|2011-08-18 13:30,18,17.77,17.77,17.77,17.77,1
20111201|2011-08-18 15:30,18,17.77,17.77,17.77,17.77,2
20111201|2011-08-18 17:00,19,17.78,17.82,17.78,17.82,7
20111201|2011-08-19 09:00,19,17.78,17.78,17.75,17.75,17
20111201|2011-08-19 09:30,19,17.76,17.8,17.76,17.78,6
20111201|2011-08-19 10:00,19,17.78,17.78,17.77,17.77,3
20111201|2011-08-19 10:30,19,17.75,17.75,17.73,17.75,17
20111201|2011-08-19 11:00,19,17.74,17.75,17.74,17.75,4
20111201|2011-08-19 12:00,19,17.75,17.75,17.74,17.74,26
20111201|2011-08-19 13:00,19,17.7,17.71,17.7,17.71,2
20111201|2011-08-19 13:30,19,17.71,17.71,17.71,17.71,1
20111201|2011-08-22 09:00,22,17.8,17.9,17.8,17.84,14
20111201|2011-08-22 09:30,22,17.87,17.88,17.84,17.88,13
20111201|2011-08-22 10:00,22,17.84,17.84,17.82,17.82,7
20111201|2011-08-22 10:30,22,17.82,17.89,17.82,17.89,15
20111201|2011-08-22 11:00,22,17.9,17.9,17.9,17.9,8
20111201|2011-08-22 13:00,22,17.8,17.8,17.8,17.8,2
20111201|2011-08-22 15:00,22,17.82,17.82,17.8,17.8,3
20111201|2011-08-23 08:30,23,17.83,17.83,17.83,17.83,2
20111201|2011-08-23 09:30,23,17.83,17.83,17.64,17.71,19
20111201|2011-08-23 10:00,23,17.71,17.71,17.65,17.65,6
20111201|2011-08-23 10:30,23,17.65,17.65,17.51,17.63,26
20111201|2011-08-23 11:00,23,17.62,17.7,17.62,17.7,20
20111201|2011-08-23 11:30,23,17.68,17.68,17.68,17.68,14
20111201|2011-08-23 12:00,23,17.62,17.62,17.51,17.53,10
20111201|2011-08-23 12:30,23,17.51,17.51,17.4,17.46,22
20111201|2011-08-23 13:00,23,17.45,17.53,17.45,17.46,10
20111201|2011-08-23 15:30,23,17.46,17.46,17.46,17.46,1
20111201|2011-08-23 20:00,24,17.46,17.46,17.46,17.46,1
20111201|2011-08-24 06:30,24,17.53,17.53,17.53,17.53,2
20111201|2011-08-24 07:30,24,17.48,17.53,17.48,17.51,12
20111201|2011-08-24 08:00,24,17.54,17.55,17.54,17.55,7
20111201|2011-08-24 08:30,24,17.53,17.53,17.53,17.53,3
20111201|2011-08-24 09:00,24,17.54,17.55,17.54,17.55,15
20111201|2011-08-24 09:30,24,17.52,17.54,17.51,17.52,23
20111201|2011-08-24 10:00,24,17.52,17.55,17.5,17.55,9
20111201|2011-08-24 10:30,24,17.55,17.55,17.5,17.5,3
20111201|2011-08-24 11:00,24,17.48,17.48,17.48,17.48,1
20111201|2011-08-24 11:30,24,17.5,17.5,17.5,17.5,1
20111201|2011-08-24 12:00,24,17.5,17.5,17.5,17.5,3
20111201|2011-08-24 13:00,24,17.55,17.55,17.51,17.51,2
20111201|2011-08-24 13:30,24,17.48,17.48,17.48,17.48,4
20111201|2011-08-24 14:00,24,17.51,17.51,17.51,17.51,1
20111201|2011-08-24 15:00,24,17.52,17.52,17.52,17.52,2
20111201|2011-08-24 15:30,24,17.55,17.55,17.55,17.55,2
20111201|2011-08-25 03:00,25,17.55,17.55,17.55,17.55,2
20111201|2011-08-25 07:00,25,17.55,17.55,17.55,17.55,1
20111201|2011-08-25 08:00,25,17.59,17.6,17.59,17.6,11
20111201|2011-08-25 08:30,25,17.6,17.6,17.6,17.6,20
20111201|2011-08-25 09:00,25,17.59,17.59,17.59,17.59,1
20111201|2011-08-25 10:00,25,17.55,17.55,17.5,17.5,16
20111201|2011-08-25 10:30,25,17.55,17.85,17.55,17.83,53
20111201|2011-08-25 11:00,25,17.8,17.96,17.8,17.96,69
20111201|2011-08-25 11:30,25,17.96,17.98,17.85,17.85,25
20111201|2011-08-25 12:00,25,17.85,17.98,17.85,17.98,7
20111201|2011-08-25 13:00,25,17.92,17.97,17.92,17.97,2
20111201|2011-08-25 13:30,25,17.97,17.97,17.97,17.97,1
20111201|2011-08-25 14:30,25,17.95,17.95,17.95,17.95,1
20111201|2011-08-25 17:00,26,17.98,18,17.98,18,8
20111201|2011-08-26 06:30,26,18,18,18,18,2
20111201|2011-08-26 08:00,26,17.94,17.94,17.94,17.94,1
20111201|2011-08-26 09:00,26,17.81,17.86,17.76,17.86,4
20111201|2011-08-26 09:30,26,17.91,17.91,17.86,17.86,3
20111201|2011-08-26 10:00,26,17.85,17.85,17.85,17.85,1
20111201|2011-08-26 10:30,26,17.84,17.97,17.84,17.84,45
20111201|2011-08-26 11:00,26,17.89,17.89,17.89,17.89,1
20111201|2011-08-26 11:30,26,17.85,17.85,17.85,17.85,1
20111201|2011-08-26 13:00,26,17.95,17.95,17.95,17.95,1
20111201|2011-08-26 13:30,26,17.95,17.95,17.95,17.95,2
20111201|2011-08-28 21:00,29,17.99,18,17.99,18,10
20111201|2011-08-28 22:00,29,18,18,18,18,10
20111201|2011-08-29 03:00,29,17.95,17.95,17.95,17.95,1
20111201|2011-08-29 04:30,29,18,18,18,18,2
20111201|2011-08-29 08:00,29,18,18,18,18,3
20111201|2011-08-29 08:30,29,18,18.1,18,18.1,49
20111201|2011-08-29 09:00,29,18.1,18.1,18.1,18.1,1
20111201|2011-08-29 10:30,29,18,18.06,17.99,18.06,3
20111201|2011-08-29 12:00,29,17.99,17.99,17.99,17.99,1
20111201|2011-08-29 12:30,29,18,18,17.99,17.99,3
20111201|2011-08-29 13:00,29,18.04,18.04,18,18,6
20111201|2011-08-29 17:00,30,17.99,18,17.99,18,6
20111201|2011-08-29 21:00,30,18.07,18.07,18.07,18.07,1
20111201|2011-08-30 07:30,30,18.05,18.06,18.05,18.06,2
20111201|2011-08-30 08:00,30,18.06,18.06,18.06,18.06,4
20111201|2011-08-30 08:30,30,18.05,18.05,18.05,18.05,2
20111201|2011-08-30 11:00,30,17.99,17.99,17.99,17.99,2
20111201|2011-08-30 12:30,30,17.99,17.99,17.99,17.99,5
20111201|2011-08-30 14:00,30,17.99,17.99,17.99,17.99,6
20111201|2011-08-30 17:00,31,17.99,17.99,17.99,17.99,30
20111201|2011-08-30 18:00,31,17.99,17.99,17.99,17.99,1
20111201|2011-08-30 18:30,31,18.05,18.05,18.05,18.05,1
20111201|2011-08-30 20:00,31,17.95,17.95,17.95,17.95,2
20111201|2011-08-31 10:00,31,17.97,17.97,17.97,17.97,1
20111201|2011-08-31 10:30,31,17.98,17.99,17.98,17.99,19
20111201|2011-08-31 11:00,31,17.98,17.98,17.98,17.98,3
20111201|2011-08-31 11:30,31,17.98,17.99,17.98,17.99,8
20111201|2011-08-31 12:00,31,17.99,18.01,17.99,18.01,2
20111201|2011-08-31 12:30,31,18.01,18.02,18.01,18.02,29
20111201|2011-08-31 13:00,31,18.03,18.03,18,18,11
20111201|2011-08-31 13:30,31,18,18,18,18,3
20111201|2011-09-01 07:00,1,18.01,18.01,18.01,18.01,3
20111201|2011-09-01 08:30,1,18.01,18.01,18.01,18.01,1
20111201|2011-09-01 10:00,1,18.01,18.01,18.01,18.01,1
20111201|2011-09-01 10:30,1,18.01,18.04,18.01,18.04,25
20111201|2011-09-01 11:00,1,18.02,18.04,18.02,18.04,24
20111201|2011-09-01 11:30,1,18.05,18.05,18.05,18.05,9
20111201|2011-09-01 12:00,1,18.05,18.05,18.05,18.05,3
20111201|2011-09-01 12:30,1,18.03,18.03,17.97,17.98,29
20111201|2011-09-01 13:00,1,17.98,18.03,17.98,18.03,9
20111201|2011-09-01 15:00,1,18.03,18.03,18.03,18.03,2
20111201|2011-09-01 17:00,2,18.1,18.1,18.1,18.1,1
20111201|2011-09-02 01:00,2,18.07,18.07,18.07,18.07,1
20111201|2011-09-02 07:30,2,18.07,18.07,18.07,18.07,5
20111201|2011-09-02 09:00,2,18.07,18.07,18.07,18.07,1
20111201|2011-09-02 10:30,2,18.06,18.1,18.06,18.1,96
20111201|2011-09-02 11:30,2,18.1,18.1,18.1,18.1,5
20111201|2011-09-02 12:00,2,18.1,18.15,18.1,18.11,8
20111201|2011-09-02 12:30,2,18.14,18.14,18.11,18.11,3
20111201|2011-09-02 13:00,2,18.14,18.18,18.14,18.18,33
20111201|2011-09-06 07:00,6,18.2,18.2,18.15,18.15,2
20111201|2011-09-06 08:00,6,18.18,18.18,18.18,18.18,1
20111201|2011-09-06 08:30,6,18.2,18.2,18.18,18.2,7
20111201|2011-09-06 09:00,6,18.23,18.29,18.23,18.23,16
20111201|2011-09-06 09:30,6,18.23,18.23,18.22,18.22,2
20111201|2011-09-06 10:00,6,18.2,18.2,18.16,18.16,4
20111201|2011-09-06 10:30,6,18.15,18.23,18.13,18.23,11
20111201|2011-09-06 11:00,6,18.13,18.13,18.13,18.13,1
20111201|2011-09-06 11:30,6,18.2,18.2,18.2,18.2,1
20111201|2011-09-06 13:00,6,18.15,18.15,18.15,18.15,1
20111201|2011-09-06 14:00,6,18.11,18.11,18.1,18.1,4
20111201|2011-09-06 15:30,6,18.11,18.11,18.1,18.1,17
20111201|2011-09-06 18:00,7,18.15,18.15,18.15,18.15,1
20111201|2011-09-07 08:30,7,18.15,18.17,18.12,18.17,5
20111201|2011-09-07 10:00,7,18.11,18.11,18.09,18.09,14
20111201|2011-09-07 10:30,7,18.09,18.09,17.97,18.09,21
20111201|2011-09-07 11:00,7,18.02,18.02,17.96,17.96,8
20111201|2011-09-07 11:30,7,17.95,18,17.95,17.95,5
20111201|2011-09-07 12:00,7,17.99,18,17.97,17.99,11
20111201|2011-09-07 13:00,7,17.95,17.99,17.93,17.99,5
20111201|2011-09-07 13:30,7,17.95,17.95,17.95,17.95,2
20111201|2011-09-07 14:30,7,17.95,17.95,17.95,17.95,6
20111201|2011-09-08 10:00,8,17.91,17.91,17.88,17.88,5
20111201|2011-09-08 10:30,8,17.87,17.98,17.83,17.95,23
20111201|2011-09-08 11:00,8,17.95,17.95,17.95,17.95,28
20111201|2011-09-08 14:00,8,17.95,17.95,17.95,17.95,1
20111201|2011-09-08 15:00,8,17.95,17.95,17.95,17.95,5
20111201|2011-09-09 09:00,9,17.95,17.95,17.95,17.95,1
20111201|2011-09-09 09:30,9,17.96,17.96,17.96,17.96,4
20111201|2011-09-09 10:00,9,17.94,17.95,17.94,17.95,9
20111201|2011-09-09 10:30,9,17.93,17.93,17.93,17.93,3
20111201|2011-09-09 11:30,9,17.93,17.93,17.9,17.9,9
20111201|2011-09-09 12:00,9,17.88,17.88,17.87,17.87,4
20111201|2011-09-09 12:30,9,17.85,17.9,17.85,17.9,3
20111201|2011-09-09 13:00,9,17.9,17.9,17.86,17.86,2
20111201|2011-09-09 13:30,9,17.9,17.9,17.9,17.9,1
20111201|2011-09-12 07:30,12,17.85,17.85,17.82,17.82,4
20111201|2011-09-12 08:00,12,17.85,17.85,17.85,17.85,5
20111201|2011-09-12 08:30,12,17.85,17.85,17.78,17.78,15
20111201|2011-09-12 09:00,12,17.77,17.77,17.75,17.75,5
20111201|2011-09-12 09:30,12,17.77,17.8,17.75,17.76,24
20111201|2011-09-12 10:00,12,17.76,17.76,17.73,17.75,8
20111201|2011-09-12 10:30,12,17.75,17.91,17.74,17.88,49
20111201|2011-09-12 11:00,12,17.91,17.94,17.91,17.94,4
20111201|2011-09-12 11:30,12,17.89,17.97,17.85,17.97,46
20111201|2011-09-12 12:00,12,17.97,17.99,17.93,17.95,8
20111201|2011-09-12 12:30,12,17.97,17.97,17.9,17.91,7
20111201|2011-09-12 13:00,12,17.85,17.95,17.82,17.88,21
20111201|2011-09-12 14:00,12,17.92,17.93,17.92,17.93,2
20111201|2011-09-12 14:30,12,17.92,17.92,17.92,17.92,4
20111201|2011-09-12 17:00,13,17.95,17.99,17.95,17.99,3
20111201|2011-09-13 09:00,13,18,18.04,18,18.04,25
20111201|2011-09-13 09:30,13,18.03,18.1,18,18.08,43
20111201|2011-09-13 10:00,13,18.03,18.03,18,18,13
20111201|2011-09-13 10:30,13,17.98,18.1,17.94,18.1,38
20111201|2011-09-13 11:00,13,18.05,18.05,18,18,80
20111201|2011-09-13 11:30,13,18,18,17.99,17.99,28
20111201|2011-09-13 12:00,13,18,18.07,18,18.07,19
20111201|2011-09-13 12:30,13,18.07,18.08,18.05,18.08,13
20111201|2011-09-13 13:00,13,18.07,18.07,18.07,18.07,1
20111201|2011-09-13 13:30,13,18.03,18.03,18.03,18.03,2
20111201|2011-09-14 09:00,14,17.95,17.97,17.93,17.95,13
20111201|2011-09-14 09:30,14,17.95,17.95,17.93,17.93,9
20111201|2011-09-14 10:00,14,17.97,17.97,17.97,17.97,1
20111201|2011-09-14 10:30,14,17.98,17.98,17.81,17.83,13
20111201|2011-09-14 11:00,14,17.89,17.89,17.8,17.8,26
20111201|2011-09-14 11:30,14,17.8,17.85,17.75,17.85,29
20111201|2011-09-14 12:00,14,17.85,17.85,17.85,17.85,2
20111201|2011-09-14 13:00,14,17.85,17.88,17.85,17.88,4
20111201|2011-09-14 13:30,14,17.83,17.83,17.83,17.83,1
20111201|2011-09-14 15:30,14,17.82,17.82,17.82,17.82,2
20111201|2011-09-14 17:30,15,17.86,17.86,17.86,17.86,5
20111201|2011-09-15 07:00,15,17.88,17.89,17.88,17.89,2
20111201|2011-09-15 08:00,15,17.85,17.85,17.85,17.85,1
20111201|2011-09-15 08:30,15,17.84,17.84,17.84,17.84,2
20111201|2011-09-15 09:00,15,17.8,17.86,17.78,17.85,17
20111201|2011-09-15 09:30,15,17.82,17.82,17.77,17.78,4
20111201|2011-09-15 10:00,15,17.78,17.83,17.78,17.78,12
20111201|2011-09-15 10:30,15,17.82,18,17.82,18,17
20111201|2011-09-15 11:00,15,17.98,17.98,17.98,17.98,1
20111201|2011-09-15 11:30,15,17.94,17.94,17.85,17.91,8
20111201|2011-09-15 12:00,15,17.84,17.9,17.84,17.9,6
20111201|2011-09-15 12:30,15,17.9,17.9,17.9,17.9,2
20111201|2011-09-15 13:00,15,17.86,17.86,17.86,17.86,1
20111201|2011-09-15 15:00,15,17.9,17.92,17.9,17.92,2
20111201|2011-09-15 15:30,15,17.95,17.95,17.95,17.95,8
20111201|2011-09-15 17:30,16,17.95,17.95,17.95,17.95,7
20111201|2011-09-15 19:30,16,17.92,17.92,17.92,17.92,10
20111201|2011-09-16 08:30,16,17.95,17.95,17.95,17.95,1
20111201|2011-09-16 09:00,16,17.95,18,17.95,18,2
20111201|2011-09-16 09:30,16,17.97,17.97,17.95,17.95,15
20111201|2011-09-16 10:00,16,17.95,17.95,17.94,17.95,15
20111201|2011-09-16 10:30,16,17.93,18,17.9,17.93,56
20111201|2011-09-16 11:00,16,17.94,17.94,17.94,17.94,7
20111201|2011-09-16 11:30,16,17.92,17.93,17.92,17.93,2
20111201|2011-09-16 12:00,16,17.92,17.97,17.92,17.93,6
20111201|2011-09-16 12:30,16,17.93,17.93,17.93,17.93,1
20111201|2011-09-16 13:00,16,17.96,17.96,17.96,17.96,1
20111201|2011-09-16 13:30,16,17.97,17.97,17.97,17.97,15
20111201|2011-09-19 08:30,19,17.91,17.91,17.91,17.91,2
20111201|2011-09-19 09:00,19,17.88,17.88,17.87,17.87,8
20111201|2011-09-19 09:30,19,17.88,17.88,17.86,17.86,26
20111201|2011-09-19 10:00,19,17.88,17.9,17.86,17.9,21
20111201|2011-09-19 10:30,19,17.88,17.88,17.76,17.76,67
20111201|2011-09-19 11:00,19,17.76,17.76,17.45,17.47,117
20111201|2011-09-19 11:30,19,17.5,17.5,17.44,17.44,25
20111201|2011-09-19 12:00,19,17.47,17.53,17.47,17.47,6
20111201|2011-09-19 12:30,19,17.47,17.48,17.35,17.35,79
20111201|2011-09-19 13:00,19,17.38,17.43,17.36,17.37,10
20111201|2011-09-19 13:30,19,17.38,17.43,17.38,17.43,2
20111201|2011-09-19 14:00,19,17.4,17.4,17.35,17.36,29
20111201|2011-09-19 14:30,19,17.36,17.36,17.33,17.33,17
20111201|2011-09-19 15:00,19,17.35,17.38,17.35,17.38,6
20111201|2011-09-19 15:30,19,17.38,17.38,17.35,17.35,8
20111201|2011-09-19 17:00,20,17.4,17.4,17.26,17.26,9
20111201|2011-09-20 06:00,20,17.38,17.38,17.35,17.35,5
20111201|2011-09-20 06:30,20,17.32,17.32,17.32,17.32,4
20111201|2011-09-20 07:00,20,17.36,17.36,17.36,17.36,4
20111201|2011-09-20 07:30,20,17.38,17.38,17.35,17.35,6
20111201|2011-09-20 08:00,20,17.3,17.3,17.3,17.3,16
20111201|2011-09-20 08:30,20,17.3,17.3,17.29,17.29,2
20111201|2011-09-20 09:00,20,17.27,17.27,17.15,17.25,57
20111201|2011-09-20 09:30,20,17.3,17.5,17.29,17.5,15
20111201|2011-09-20 10:00,20,17.4,17.48,17.35,17.39,11
20111201|2011-09-20 10:30,20,17.35,17.5,17.25,17.5,30
20111201|2011-09-20 11:00,20,17.47,17.47,17.39,17.39,2
20111201|2011-09-20 11:30,20,17.39,17.39,17.35,17.35,5
20111201|2011-09-20 13:00,20,17.38,17.4,17.33,17.33,3
20111201|2011-09-20 13:30,20,17.38,17.38,17.38,17.38,5
20111201|2011-09-20 19:00,21,17.39,17.39,17.39,17.39,1
20111201|2011-09-21 07:00,21,17.43,17.43,17.43,17.43,2
20111201|2011-09-21 08:00,21,17.43,17.43,17.43,17.43,1
20111201|2011-09-21 09:00,21,17.42,17.48,17.42,17.48,15
20111201|2011-09-21 09:30,21,17.48,17.58,17.48,17.48,12
20111201|2011-09-21 10:00,21,17.48,17.48,17.48,17.48,2
20111201|2011-09-21 10:30,21,17.55,17.8,17.48,17.8,102
20111201|2011-09-21 11:00,21,17.66,17.66,17.55,17.6,19
20111201|2011-09-21 11:30,21,17.63,17.63,17.55,17.55,4
20111201|2011-09-21 12:00,21,17.55,17.62,17.55,17.62,2
20111201|2011-09-21 12:30,21,17.62,17.68,17.62,17.68,11
20111201|2011-09-21 13:00,21,17.66,17.66,17.66,17.66,2
20111201|2011-09-21 13:30,21,17.63,17.63,17.63,17.63,3
20111201|2011-09-21 15:30,21,17.62,17.62,17.6,17.6,5
20111201|2011-09-21 18:00,22,17.55,17.55,17.5,17.5,4
20111201|2011-09-21 19:30,22,17.5,17.5,17.5,17.5,5
20111201|2011-09-22 04:00,22,17.48,17.48,17.48,17.48,3
20111201|2011-09-22 05:30,22,17.48,17.48,17.48,17.48,1
20111201|2011-09-22 06:30,22,17.48,17.48,17.48,17.48,3
20111201|2011-09-22 07:00,22,17.52,17.52,17.48,17.52,5
20111201|2011-09-22 07:30,22,17.52,17.52,17.43,17.43,14
20111201|2011-09-22 08:00,22,17.41,17.41,17.38,17.38,8
20111201|2011-09-22 08:30,22,17.38,17.38,17.34,17.34,37
20111201|2011-09-22 09:00,22,17.34,17.41,17.32,17.35,41
20111201|2011-09-22 09:30,22,17.37,17.54,17.37,17.54,35
20111201|2011-09-22 10:00,22,17.52,17.53,17.4,17.4,21
20111201|2011-09-22 10:30,22,17.45,17.71,17.45,17.69,44
20111201|2011-09-22 11:00,22,17.57,17.67,17.51,17.51,27
20111201|2011-09-22 11:30,22,17.64,17.64,17.56,17.56,15
20111201|2011-09-22 12:00,22,17.57,17.62,17.57,17.62,2
20111201|2011-09-22 12:30,22,17.5,17.5,17.5,17.5,2
20111201|2011-09-22 13:00,22,17.5,17.59,17.5,17.55,4
20111201|2011-09-22 17:00,23,17.64,17.64,17.64,17.64,1
20111201|2011-09-23 08:00,23,17.54,17.54,17.51,17.51,4
20111201|2011-09-23 08:30,23,17.55,17.59,17.55,17.59,6
20111201|2011-09-23 09:00,23,17.65,17.65,17.65,17.65,1
20111201|2011-09-23 09:30,23,17.6,17.6,17.58,17.58,2
20111201|2011-09-23 10:00,23,17.55,17.55,17.55,17.55,1
20111201|2011-09-23 10:30,23,17.55,17.6,17.53,17.53,8
20111201|2011-09-23 11:00,23,17.52,17.58,17.5,17.58,10
20111201|2011-09-23 12:30,23,17.46,17.46,17.46,17.46,2
20111201|2011-09-23 13:00,23,17.42,17.42,17.42,17.42,6
20111201|2011-09-23 13:30,23,17.43,17.43,17.39,17.39,10
20111201|2011-09-26 08:00,26,17.37,17.37,17.37,17.37,3
20111201|2011-09-26 08:30,26,17.37,17.37,17.33,17.33,14
20111201|2011-09-26 09:00,26,17.3,17.31,17.25,17.31,38
20111201|2011-09-26 09:30,26,17.31,17.31,17.31,17.31,2
20111201|2011-09-26 10:00,26,17.31,17.31,17.31,17.31,1
20111201|2011-09-26 10:30,26,17.3,17.34,17.17,17.2,19
20111201|2011-09-26 11:00,26,17.2,17.2,16.92,17.07,85
20111201|2011-09-26 11:30,26,17,17.1,17,17.1,8
20111201|2011-09-26 12:30,26,17.07,17.08,17.04,17.04,6
20111201|2011-09-26 13:00,26,17.04,17.07,17,17.02,57
20111201|2011-09-26 13:30,26,17.02,17.02,17,17.02,20
20111201|2011-09-26 14:00,26,17,17,17,17,6
20111201|2011-09-26 14:30,26,17.02,17.02,17,17,15
20111201|2011-09-26 15:00,26,17.02,17.04,17.02,17.04,17
20111201|2011-09-26 15:30,26,17.07,17.07,17.07,17.07,3
20111201|2011-09-26 20:30,27,17.12,17.12,17.12,17.12,6
20111201|2011-09-26 22:30,27,17.08,17.08,17.08,17.08,1
20111201|2011-09-27 01:30,27,17.06,17.06,17.06,17.06,1
20111201|2011-09-27 08:00,27,17.1,17.15,17.1,17.1,12
20111201|2011-09-27 08:30,27,17.1,17.1,17.1,17.1,12
20111201|2011-09-27 09:00,27,17.07,17.12,17.07,17.07,16
20111201|2011-09-27 09:30,27,17.03,17.03,16.94,16.98,38
20111201|2011-09-27 10:00,27,16.98,16.99,16.87,16.9,36
20111201|2011-09-27 10:30,27,16.93,16.95,16.71,16.71,102
20111201|2011-09-27 11:00,27,16.77,16.82,16.75,16.75,20
20111201|2011-09-27 11:30,27,16.8,16.85,16.79,16.82,18
20111201|2011-09-27 12:00,27,16.85,16.85,16.85,16.85,1
20111201|2011-09-27 12:30,27,16.85,16.86,16.83,16.83,45
20111201|2011-09-27 13:00,27,16.82,16.86,16.8,16.8,22
20111201|2011-09-27 13:30,27,16.83,16.83,16.83,16.83,1
20111201|2011-09-27 15:00,27,16.83,16.83,16.8,16.8,14
20111201|2011-09-27 15:30,27,16.79,16.79,16.79,16.79,1
20111201|2011-09-27 20:00,28,16.78,16.78,16.75,16.75,4
20111201|2011-09-28 08:00,28,16.78,16.81,16.78,16.81,16
20111201|2011-09-28 08:30,28,16.85,16.85,16.75,16.76,26
20111201|2011-09-28 09:00,28,16.76,16.76,16.75,16.75,3
20111201|2011-09-28 09:30,28,16.75,16.75,16.75,16.75,1
20111201|2011-09-28 10:00,28,16.75,16.78,16.73,16.73,9
20111201|2011-09-28 10:30,28,16.73,16.73,16.59,16.67,78
20111201|2011-09-28 11:00,28,16.67,16.67,16.67,16.67,50
20111201|2011-09-28 11:30,28,16.6,16.61,16.6,16.61,2
20111201|2011-09-28 12:00,28,16.66,16.67,16.66,16.67,27
20111201|2011-09-28 12:30,28,16.59,16.59,16.59,16.59,9
20111201|2011-09-28 13:00,28,16.59,16.59,16.54,16.54,19
20111201|2011-09-28 13:30,28,16.55,16.55,16.55,16.55,4
20111201|2011-09-28 14:00,28,16.55,16.55,16.55,16.55,6
20111201|2011-09-28 14:30,28,16.6,16.6,16.57,16.57,45
20111201|2011-09-28 15:00,28,16.6,16.6,16.6,16.6,1
20111201|2011-09-28 15:30,28,16.62,16.62,16.58,16.58,5
20111201|2011-09-28 17:00,29,16.62,16.62,16.62,16.62,5
20111201|2011-09-28 19:30,29,16.65,16.65,16.65,16.65,2
20111201|2011-09-28 20:00,29,16.65,16.65,16.65,16.65,1
20111201|2011-09-28 20:30,29,16.65,16.7,16.65,16.7,5
20111201|2011-09-28 22:00,29,16.7,16.7,16.7,16.7,2
20111201|2011-09-28 22:30,29,16.7,16.7,16.7,16.7,1
20111201|2011-09-28 23:00,29,16.7,16.7,16.7,16.7,1
20111201|2011-09-29 01:30,29,16.6,16.6,16.6,16.6,1
20111201|2011-09-29 07:30,29,16.59,16.59,16.59,16.59,2
20111201|2011-09-29 08:00,29,16.64,16.64,16.64,16.64,1
20111201|2011-09-29 08:30,29,16.64,16.7,16.64,16.7,10
20111201|2011-09-29 09:00,29,16.7,16.72,16.64,16.65,24
20111201|2011-09-29 09:30,29,16.68,16.74,16.68,16.74,5
20111201|2011-09-29 10:00,29,16.74,16.77,16.74,16.77,19
20111201|2011-09-29 10:30,29,16.75,16.96,16.75,16.92,38
20111201|2011-09-29 11:00,29,16.91,16.96,16.87,16.87,14
20111201|2011-09-29 11:30,29,16.94,16.94,16.94,16.94,1
20111201|2011-09-29 12:00,29,16.85,16.89,16.82,16.89,6
20111201|2011-09-29 12:30,29,16.82,16.9,16.79,16.9,87
20111201|2011-09-29 13:00,29,16.87,16.88,16.87,16.88,12
20111201|2011-09-29 14:00,29,16.91,16.91,16.88,16.88,14
20111201|2011-09-29 14:30,29,16.9,16.9,16.86,16.87,7
20111201|2011-09-29 15:00,29,16.9,16.9,16.9,16.9,1
20111201|2011-09-29 15:30,29,16.87,16.87,16.87,16.87,4
20111201|2011-09-30 09:00,30,16.83,16.83,16.8,16.8,10
20111201|2011-09-30 09:30,30,16.8,16.8,16.75,16.75,6
20111201|2011-09-30 10:00,30,16.75,16.8,16.52,16.6,46
20111201|2011-09-30 10:30,30,16.6,16.6,16.4,16.56,81
20111201|2011-09-30 11:00,30,16.56,16.59,16.46,16.59,22
20111201|2011-09-30 11:30,30,16.44,16.46,16.3,16.3,29
20111201|2011-09-30 12:00,30,16.25,16.35,16.25,16.35,30
20111201|2011-09-30 12:30,30,16.37,16.4,16.22,16.22,15
20111201|2011-09-30 13:00,30,16.31,16.37,16.3,16.3,13
20111201|2011-10-02 17:00,3,16.35,16.4,16.35,16.4,15
20111201|2011-10-02 17:30,3,16.45,16.45,16.45,16.45,3
20111201|2011-10-02 18:00,3,16.45,16.45,16.45,16.45,3
20111201|2011-10-02 22:30,3,16.46,16.46,16.46,16.46,4
20111201|2011-10-03 01:30,3,16.42,16.42,16.42,16.42,1
20111201|2011-10-03 07:30,3,16.4,16.4,16.4,16.4,2
20111201|2011-10-03 08:00,3,16.37,16.37,16.2,16.2,18
20111201|2011-10-03 08:30,3,16.17,16.22,16.17,16.22,2
20111201|2011-10-03 09:00,3,16.22,16.23,16.22,16.23,29
20111201|2011-10-03 09:30,3,16.22,16.23,16.22,16.23,22
20111201|2011-10-03 10:00,3,16.23,16.23,16.23,16.23,10
20111201|2011-10-03 10:30,3,16.19,16.3,16.15,16.28,81
20111201|2011-10-03 11:00,3,16.28,16.35,16.25,16.35,18
20111201|2011-10-03 11:30,3,16.3,16.3,16.3,16.3,3
20111201|2011-10-03 12:00,3,16.21,16.22,16.21,16.21,8
20111201|2011-10-03 12:30,3,16.21,16.21,16.15,16.15,23
20111201|2011-10-03 13:00,3,16.15,16.2,16.15,16.2,8
20111201|2011-10-03 13:30,3,16.2,16.2,16.2,16.2,3
20111201|2011-10-03 15:00,3,16.23,16.23,16.23,16.23,3
20111201|2011-10-04 01:30,4,16.2,16.2,16.2,16.2,1
20111201|2011-10-04 06:30,4,16.2,16.2,16.17,16.17,10
20111201|2011-10-04 07:00,4,16.13,16.13,16.13,16.13,1
20111201|2011-10-04 07:30,4,16.12,16.12,16.12,16.12,10
20111201|2011-10-04 08:30,4,16.12,16.12,16.12,16.12,1
20111201|2011-10-04 09:00,4,16.13,16.25,16.13,16.25,44
20111201|2011-10-04 09:30,4,16.25,16.34,16.22,16.22,43
20111201|2011-10-04 10:00,4,16.22,16.28,16.21,16.28,9
20111201|2011-10-04 10:30,4,16.27,16.6,16.21,16.5,64
20111201|2011-10-04 11:00,4,16.5,16.64,16.5,16.59,79
20111201|2011-10-04 11:30,4,16.5,16.5,16.4,16.42,13
20111201|2011-10-04 12:00,4,16.43,16.43,16.39,16.41,6
20111201|2011-10-04 12:30,4,16.39,16.44,16.39,16.43,5
20111201|2011-10-04 13:00,4,16.43,16.46,16.4,16.42,19
20111201|2011-10-04 13:30,4,16.42,16.42,16.42,16.42,3
20111201|2011-10-04 14:00,4,16.44,16.44,16.44,16.44,2
20111201|2011-10-04 15:00,4,16.44,16.44,16.44,16.44,1
20111201|2011-10-04 17:00,5,16.55,16.55,16.55,16.55,2
20111201|2011-10-04 18:30,5,16.52,16.52,16.52,16.52,2
20111201|2011-10-04 19:30,5,16.51,16.51,16.51,16.51,6
20111201|2011-10-05 07:30,5,16.51,16.51,16.51,16.51,7
20111201|2011-10-05 08:00,5,16.51,16.51,16.51,16.51,6
20111201|2011-10-05 08:30,5,16.51,16.56,16.5,16.56,43
20111201|2011-10-05 09:00,5,16.51,16.51,16.41,16.46,65
20111201|2011-10-05 09:30,5,16.46,16.49,16.46,16.49,8
20111201|2011-10-05 10:00,5,16.53,16.55,16.5,16.5,4
20111201|2011-10-05 10:30,5,16.55,16.65,16.55,16.65,39
20111201|2011-10-05 11:00,5,16.62,16.63,16.62,16.63,35
20111201|2011-10-05 11:30,5,16.59,16.59,16.59,16.59,1
20111201|2011-10-05 12:00,5,16.57,16.57,16.57,16.57,2
20111201|2011-10-05 12:30,5,16.58,16.58,16.55,16.55,5
20111201|2011-10-05 13:00,5,16.58,16.58,16.53,16.53,2
20111201|2011-10-05 13:30,5,16.56,16.56,16.56,16.56,1
20111201|2011-10-06 00:00,6,16.6,16.6,16.6,16.6,1
20111201|2011-10-06 01:00,6,16.6,16.63,16.6,16.63,5
20111201|2011-10-06 06:30,6,16.52,16.52,16.52,16.52,5
20111201|2011-10-06 07:00,6,16.48,16.48,16.48,16.48,2
20111201|2011-10-06 08:00,6,16.49,16.49,16.49,16.49,1
20111201|2011-10-06 08:30,6,16.48,16.48,16.48,16.48,10
20111201|2011-10-06 09:00,6,16.48,16.5,16.48,16.5,29
20111201|2011-10-06 09:30,6,16.5,16.52,16.5,16.5,39
20111201|2011-10-06 10:00,6,16.5,16.5,16.49,16.49,4
20111201|2011-10-06 10:30,6,16.51,16.63,16.51,16.55,94
20111201|2011-10-06 11:00,6,16.59,16.61,16.58,16.58,13
20111201|2011-10-06 11:30,6,16.6,16.6,16.6,16.6,5
20111201|2011-10-06 12:00,6,16.6,16.6,16.6,16.6,2
20111201|2011-10-06 12:30,6,16.59,16.6,16.59,16.6,13
20111201|2011-10-06 13:00,6,16.62,16.62,16.6,16.6,2
20111201|2011-10-06 14:00,6,16.62,16.62,16.62,16.62,1
20111201|2011-10-06 14:30,6,16.62,16.62,16.6,16.6,9
20111201|2011-10-06 15:00,6,16.62,16.62,16.62,16.62,3
20111201|2011-10-06 15:30,6,16.62,16.63,16.62,16.63,9
20111201|2011-10-07 07:30,7,16.61,16.61,16.61,16.61,1
20111201|2011-10-07 08:00,7,16.61,16.61,16.61,16.61,14
20111201|2011-10-07 08:30,7,16.6,16.61,16.6,16.61,3
20111201|2011-10-07 09:00,7,16.58,16.65,16.58,16.65,40
20111201|2011-10-07 09:30,7,16.63,16.64,16.63,16.64,6
20111201|2011-10-07 10:00,7,16.65,16.75,16.65,16.75,51
20111201|2011-10-07 10:30,7,16.81,16.9,16.72,16.9,98
20111201|2011-10-07 11:00,7,16.88,17.1,16.88,16.95,111
20111201|2011-10-07 11:30,7,16.97,17.02,16.88,16.88,10
20111201|2011-10-07 12:00,7,16.94,16.96,16.91,16.91,4
20111201|2011-10-07 12:30,7,16.9,16.9,16.9,16.9,1
20111201|2011-10-07 13:00,7,16.92,16.92,16.9,16.9,2
20111201|2011-10-07 13:30,7,16.92,16.92,16.9,16.9,5
20111201|2011-10-09 17:00,10,17.03,17.03,16.84,16.84,14
20111201|2011-10-09 17:30,10,16.87,16.87,16.87,16.87,1
20111201|2011-10-09 21:30,10,16.9,16.9,16.9,16.9,6
20111201|2011-10-09 22:00,10,16.92,16.92,16.92,16.92,1
20111201|2011-10-09 22:30,10,16.99,16.99,16.99,16.99,1
20111201|2011-10-10 07:30,10,16.91,16.91,16.91,16.91,1
20111201|2011-10-10 08:00,10,16.91,16.91,16.91,16.91,2
20111201|2011-10-10 09:00,10,16.91,16.95,16.91,16.95,14
20111201|2011-10-10 09:30,10,16.93,16.95,16.9,16.9,20
20111201|2011-10-10 10:00,10,16.95,16.95,16.9,16.95,11
20111201|2011-10-10 10:30,10,16.91,16.91,16.55,16.84,57
20111201|2011-10-10 11:00,10,16.78,16.78,16.41,16.5,32
20111201|2011-10-10 11:30,10,16.5,16.58,16.49,16.5,23
20111201|2011-10-10 12:00,10,16.48,16.48,16.2,16.2,34
20111201|2011-10-10 12:30,10,16.26,16.35,16.22,16.24,19
20111201|2011-10-10 13:00,10,16.35,16.35,16.23,16.33,6
20111201|2011-10-10 13:30,10,16.34,16.34,16.34,16.34,2
20111201|2011-10-10 15:00,10,16.35,16.4,16.35,16.4,6
20111201|2011-10-10 17:30,11,16.32,16.41,16.32,16.41,4
20111201|2011-10-11 05:00,11,16.33,16.33,16.33,16.33,1
20111201|2011-10-11 06:30,11,16.33,16.33,16.32,16.32,3
20111201|2011-10-11 07:00,11,16.41,16.42,16.41,16.42,4
20111201|2011-10-11 07:30,11,16.32,16.32,16.32,16.32,1
20111201|2011-10-11 08:00,11,16.38,16.46,16.38,16.46,3
20111201|2011-10-11 08:30,11,16.41,16.41,16.41,16.41,1
20111201|2011-10-11 09:00,11,16.39,16.46,16.39,16.46,7
20111201|2011-10-11 09:30,11,16.46,16.49,16.46,16.49,14
20111201|2011-10-11 10:00,11,16.53,16.53,16.5,16.5,2
20111201|2011-10-11 10:30,11,16.55,16.55,16.15,16.25,215
20111201|2011-10-11 11:00,11,16.29,16.4,16.26,16.26,17
20111201|2011-10-11 11:30,11,16.23,16.33,16.18,16.33,103
20111201|2011-10-11 12:00,11,16.31,16.32,16.27,16.29,15
20111201|2011-10-11 12:30,11,16.32,16.41,16.29,16.41,16
20111201|2011-10-11 13:00,11,16.4,16.45,16.4,16.4,21
20111201|2011-10-11 14:30,11,16.41,16.41,16.41,16.41,1
20111201|2011-10-11 15:00,11,16.41,16.41,16.41,16.41,4
20111201|2011-10-11 17:30,12,16.43,16.43,16.43,16.43,1
20111201|2011-10-12 09:00,12,16.48,16.48,16.48,16.48,1
20111201|2011-10-12 09:30,12,16.48,16.48,16.48,16.48,4
20111201|2011-10-12 10:00,12,16.48,16.53,16.46,16.53,20
20111201|2011-10-12 10:30,12,16.49,16.55,16.35,16.4,81
20111201|2011-10-12 11:00,12,16.42,16.48,16.41,16.45,22
20111201|2011-10-12 11:30,12,16.41,16.47,16.41,16.47,6
20111201|2011-10-12 12:00,12,16.48,16.48,16.48,16.48,2
20111201|2011-10-12 12:30,12,16.45,16.45,16.42,16.42,2
20111201|2011-10-12 13:00,12,16.45,16.45,16.45,16.45,1
20111201|2011-10-12 14:00,12,16.47,16.47,16.47,16.47,12
20111201|2011-10-12 14:30,12,16.46,16.46,16.46,16.46,17
20111201|2011-10-12 15:00,12,16.49,16.49,16.49,16.49,5
20111201|2011-10-12 15:30,12,16.5,16.5,16.5,16.5,8
20111201|2011-10-12 19:00,13,16.41,16.57,16.41,16.57,2
20111201|2011-10-13 02:30,13,16.46,16.46,16.46,16.46,7
20111201|2011-10-13 07:00,13,16.46,16.46,16.46,16.46,3
20111201|2011-10-13 08:00,13,16.46,16.46,16.46,16.46,3
20111201|2011-10-13 08:30,13,16.47,16.57,16.46,16.57,53
20111201|2011-10-13 09:00,13,16.57,16.59,16.56,16.59,18
20111201|2011-10-13 09:30,13,16.57,16.62,16.57,16.62,13
20111201|2011-10-13 10:00,13,16.62,16.65,16.6,16.65,19
20111201|2011-10-13 10:30,13,16.65,16.82,16.45,16.78,113
20111201|2011-10-13 11:00,13,16.8,16.9,16.8,16.85,27
20111201|2011-10-13 11:30,13,16.83,16.83,16.8,16.8,3
20111201|2011-10-13 12:00,13,16.81,16.81,16.75,16.8,13
20111201|2011-10-13 12:30,13,16.79,16.85,16.79,16.84,15
20111201|2011-10-13 13:00,13,16.84,16.84,16.83,16.83,6
20111201|2011-10-13 13:30,13,16.81,16.81,16.81,16.81,6
20111201|2011-10-13 14:30,13,16.82,16.82,16.82,16.82,5
20111201|2011-10-13 15:00,13,16.82,16.82,16.82,16.82,1
20111201|2011-10-14 02:00,14,16.86,16.86,16.86,16.86,1
20111201|2011-10-14 02:30,14,16.8,16.8,16.8,16.8,1
20111201|2011-10-14 08:00,14,16.77,16.83,16.73,16.83,6
20111201|2011-10-14 08:30,14,16.83,16.83,16.83,16.83,1
20111201|2011-10-14 09:00,14,16.81,16.83,16.8,16.83,7
20111201|2011-10-14 09:30,14,16.81,16.89,16.81,16.87,62
20111201|2011-10-14 10:30,14,16.84,16.85,16.7,16.82,36
20111201|2011-10-14 11:00,14,16.75,16.75,16.75,16.75,1
20111201|2011-10-14 11:30,14,16.75,16.75,16.49,16.49,20
20111201|2011-10-14 12:00,14,16.6,16.7,16.47,16.65,21
20111201|2011-10-14 12:30,14,16.65,16.68,16.6,16.68,12
20111201|2011-10-14 13:00,14,16.64,16.75,16.63,16.68,33
20111201|2011-10-14 13:30,14,16.75,16.75,16.75,16.75,2
20111201|2011-10-16 17:00,17,16.73,16.73,16.69,16.69,7
20111201|2011-10-17 06:30,17,16.59,16.59,16.59,16.59,7
20111201|2011-10-17 07:00,17,16.69,16.75,16.69,16.75,42
20111201|2011-10-17 08:30,17,16.73,16.73,16.61,16.63,4
20111201|2011-10-17 10:00,17,16.68,16.68,16.68,16.68,14
20111201|2011-10-17 10:30,17,16.74,17.14,16.74,16.95,163
20111201|2011-10-17 11:00,17,16.95,17.07,16.95,17,18
20111201|2011-10-17 11:30,17,16.99,17.02,16.98,16.98,11
20111201|2011-10-17 12:00,17,16.99,16.99,16.95,16.99,7
20111201|2011-10-17 12:30,17,16.93,16.95,16.93,16.95,5
20111201|2011-10-17 13:00,17,16.95,17.03,16.95,16.95,7
20111201|2011-10-17 14:00,17,16.95,16.95,16.95,16.95,3
20111201|2011-10-17 14:30,17,16.95,16.95,16.95,16.95,2
20111201|2011-10-17 15:00,17,17.01,17.01,17.01,17.01,3
20111201|2011-10-17 20:00,18,17,17,17,17,1
20111201|2011-10-18 02:00,18,17.03,17.03,17.03,17.03,2
20111201|2011-10-18 04:30,18,17.03,17.03,17.03,17.03,2
20111201|2011-10-18 05:00,18,17.03,17.03,17.03,17.03,1
20111201|2011-10-18 06:00,18,17.03,17.03,17.03,17.03,3
20111201|2011-10-18 07:30,18,17,17,17,17,1
20111201|2011-10-18 08:00,18,17,17,17,17,7
20111201|2011-10-18 08:30,18,17,17,16.93,16.93,14
20111201|2011-10-18 09:00,18,16.92,16.93,16.91,16.93,8
20111201|2011-10-18 09:30,18,17,17.02,16.99,17.02,26
20111201|2011-10-18 10:00,18,17.02,17.05,17.02,17.02,45
20111201|2011-10-18 10:30,18,16.99,17.23,16.99,17.2,118
20111201|2011-10-18 11:00,18,17.15,17.15,17.07,17.07,9
20111201|2011-10-18 11:30,18,17.1,17.1,17.1,17.1,1
20111201|2011-10-18 12:00,18,17.09,17.13,17.09,17.13,5
20111201|2011-10-18 12:30,18,17.14,17.17,17.11,17.17,34
20111201|2011-10-18 13:00,18,17.17,17.23,17.17,17.23,71
20111201|2011-10-18 13:30,18,17.23,17.23,17.2,17.2,3
20111201|2011-10-18 14:00,18,17.19,17.19,17.17,17.17,3
20111201|2011-10-18 15:30,18,17.19,17.19,17.19,17.19,4
20111201|2011-10-18 18:00,19,17.24,17.24,17.24,17.24,1
20111201|2011-10-19 00:00,19,17.24,17.24,17.24,17.24,3
20111201|2011-10-19 01:00,19,17.24,17.24,17.24,17.24,6
20111201|2011-10-19 02:00,19,17.25,17.25,17.25,17.25,1
20111201|2011-10-19 06:00,19,17.25,17.25,17.25,17.25,4
20111201|2011-10-19 07:00,19,17.25,17.3,17.25,17.3,6
20111201|2011-10-19 07:30,19,17.24,17.24,17.24,17.24,3
20111201|2011-10-19 08:00,19,17.24,17.24,17.24,17.24,1
20111201|2011-10-19 08:30,19,17.22,17.29,17.22,17.29,5
20111201|2011-10-19 09:00,19,17.27,17.27,17.12,17.12,19
20111201|2011-10-19 09:30,19,17.13,17.15,17.11,17.15,4
20111201|2011-10-19 10:00,19,17.1,17.1,17.08,17.09,4
20111201|2011-10-19 10:30,19,17.08,17.17,16.8,16.8,61
20111201|2011-10-19 11:00,19,16.86,17.05,16.86,16.92,14
20111201|2011-10-19 11:30,19,16.96,16.96,16.85,16.86,42
20111201|2011-10-19 12:00,19,16.84,16.86,16.76,16.82,31
20111201|2011-10-19 12:30,19,16.78,16.83,16.78,16.83,2
20111201|2011-10-19 13:00,19,16.78,16.83,16.78,16.82,11
20111201|2011-10-19 13:30,19,16.84,16.85,16.84,16.85,2
20111201|2011-10-19 15:30,19,16.84,16.84,16.84,16.84,6
20111201|2011-10-19 18:00,20,16.88,16.88,16.88,16.88,1
20111201|2011-10-19 18:30,20,16.88,16.88,16.88,16.88,1
20111201|2011-10-19 19:00,20,16.82,16.82,16.82,16.82,1
20111201|2011-10-19 22:30,20,16.8,16.8,16.8,16.8,1
20111201|2011-10-20 01:30,20,16.8,16.8,16.8,16.8,1
20111201|2011-10-20 07:30,20,16.83,16.83,16.83,16.83,1
20111201|2011-10-20 08:00,20,16.87,16.87,16.87,16.87,2
20111201|2011-10-20 08:30,20,16.81,16.81,16.81,16.81,11
20111201|2011-10-20 09:00,20,16.82,16.82,16.7,16.7,20
20111201|2011-10-20 09:30,20,16.73,16.74,16.7,16.74,26
20111201|2011-10-20 10:00,20,16.74,16.78,16.74,16.78,30
20111201|2011-10-20 10:30,20,16.76,16.79,16.53,16.66,170
20111201|2011-10-20 11:00,20,16.66,16.66,16.61,16.65,34
20111201|2011-10-20 11:30,20,16.65,16.66,16.65,16.66,2
20111201|2011-10-20 12:00,20,16.69,16.69,16.69,16.69,1
20111201|2011-10-20 12:30,20,16.63,16.69,16.63,16.69,5
20111201|2011-10-20 13:00,20,16.7,16.7,16.7,16.7,1
20111201|2011-10-20 14:30,20,16.7,16.7,16.7,16.7,7
20111201|2011-10-20 15:00,20,16.71,16.71,16.71,16.71,3
20111201|2011-10-20 15:30,20,16.66,16.66,16.66,16.66,1
20111201|2011-10-20 20:30,21,16.64,16.64,16.64,16.64,1
20111201|2011-10-20 22:00,21,16.67,16.67,16.67,16.67,2
20111201|2011-10-21 02:00,21,16.6,16.6,16.6,16.6,1
20111201|2011-10-21 07:30,21,16.78,16.82,16.78,16.82,3
20111201|2011-10-21 08:00,21,16.82,16.82,16.77,16.77,6
20111201|2011-10-21 08:30,21,16.84,16.84,16.8,16.8,2
20111201|2011-10-21 09:00,21,16.8,17,16.8,16.9,49
20111201|2011-10-21 09:30,21,16.95,16.96,16.84,16.92,19
20111201|2011-10-21 10:00,21,16.96,17,16.96,17,4
20111201|2011-10-21 10:30,21,17,17,16.78,16.78,11
20111201|2011-10-21 11:00,21,16.78,16.82,16.77,16.82,12
20111201|2011-10-21 12:00,21,16.9,16.94,16.9,16.94,4
20111201|2011-10-21 12:30,21,16.95,16.99,16.94,16.94,6
20111201|2011-10-21 13:00,21,16.92,16.94,16.88,16.9,56
20111201|2011-10-24 02:00,24,17,17,17,17,1
20111201|2011-10-24 09:00,24,17,17.1,17,17.02,14
20111201|2011-10-24 09:30,24,17,17,17,17,1
20111201|2011-10-24 10:00,24,17,17.05,17,17.05,3
20111201|2011-10-24 10:30,24,17.05,17.24,17.05,17.17,51
20111201|2011-10-24 11:00,24,17.18,17.29,17.18,17.22,64
20111201|2011-10-24 11:30,24,17.22,17.25,17.2,17.22,8
20111201|2011-10-24 12:00,24,17.25,17.25,17.25,17.25,3
20111201|2011-10-24 12:30,24,17.22,17.22,17.2,17.2,6
20111201|2011-10-24 13:00,24,17.25,17.26,17.25,17.26,6
20111201|2011-10-24 14:00,24,17.2,17.2,17.2,17.2,10
20111201|2011-10-24 15:00,24,17.18,17.18,17.18,17.18,2
20111201|2011-10-24 15:30,24,17.2,17.2,17.2,17.2,1
20111201|2011-10-24 17:00,25,17.25,17.28,17.25,17.28,5
20111201|2011-10-24 17:30,25,17.24,17.24,17.24,17.24,1
20111201|2011-10-24 20:00,25,17.26,17.27,17.26,17.27,2
20111201|2011-10-24 22:00,25,17.27,17.27,17.23,17.23,2
20111201|2011-10-25 01:30,25,17.28,17.28,17.28,17.28,1
20111201|2011-10-25 03:00,25,17.28,17.28,17.28,17.28,4
20111201|2011-10-25 06:00,25,17.28,17.28,17.28,17.28,5
20111201|2011-10-25 08:00,25,17.28,17.28,17.28,17.28,3
20111201|2011-10-25 08:30,25,17.23,17.23,17.19,17.19,5
20111201|2011-10-25 09:30,25,17.19,17.28,17.19,17.27,31
20111201|2011-10-25 10:00,25,17.28,17.3,17.27,17.3,28
20111201|2011-10-25 10:30,25,17.31,17.31,17.05,17.05,139
20111201|2011-10-25 11:00,25,17.05,17.08,16.99,17.05,72
20111201|2011-10-25 11:30,25,17.03,17.03,17.03,17.03,2
20111201|2011-10-25 12:00,25,17.02,17.05,17.02,17.05,7
20111201|2011-10-25 13:00,25,17.09,17.13,17.06,17.12,16
20111201|2011-10-25 13:30,25,17.11,17.11,17.09,17.09,4
20111201|2011-10-25 14:00,25,17.09,17.09,17.09,17.09,1
20111201|2011-10-25 15:00,25,17.09,17.09,17.09,17.09,2
20111201|2011-10-25 15:30,25,17.1,17.1,17.1,17.1,1
20111201|2011-10-25 20:00,26,17.04,17.04,17.04,17.04,1
20111201|2011-10-25 21:00,26,17.03,17.03,17.03,17.03,1
20111201|2011-10-26 00:30,26,17.03,17.03,17.03,17.03,1
20111201|2011-10-26 06:30,26,17.1,17.1,17.1,17.1,1
20111201|2011-10-26 07:00,26,17.08,17.08,17.08,17.08,6
20111201|2011-10-26 07:30,26,17.08,17.08,17.06,17.06,11
20111201|2011-10-26 08:00,26,17.09,17.1,17.05,17.08,10
20111201|2011-10-26 08:30,26,17.08,17.08,17.08,17.08,3
20111201|2011-10-26 09:00,26,17.07,17.07,17.07,17.07,1
20111201|2011-10-26 09:30,26,17.06,17.07,17.04,17.05,8
20111201|2011-10-26 10:00,26,17.07,17.08,17.06,17.06,5
20111201|2011-10-26 10:30,26,17.06,17.35,17.03,17.27,113
20111201|2011-10-26 11:00,26,17.28,17.3,17.22,17.22,21
20111201|2011-10-26 11:30,26,17.22,17.26,17.22,17.26,6
20111201|2011-10-26 12:00,26,17.22,17.22,17.22,17.22,1
20111201|2011-10-26 12:30,26,17.23,17.24,17.23,17.23,8
20111201|2011-10-26 13:00,26,17.22,17.25,17.22,17.22,27
20111201|2011-10-26 13:30,26,17.22,17.22,17.22,17.22,1
20111201|2011-10-26 15:00,26,17.21,17.21,17.21,17.21,3
20111201|2011-10-26 15:30,26,17.22,17.22,17.22,17.22,3
20111201|2011-10-26 20:00,27,17.24,17.24,17.24,17.24,1
20111201|2011-10-26 21:30,27,17.25,17.31,17.25,17.31,2
20111201|2011-10-26 23:00,27,17.28,17.28,17.28,17.28,2
20111201|2011-10-27 01:30,27,17.31,17.31,17.31,17.31,1
20111201|2011-10-27 08:30,27,17.3,17.33,17.3,17.33,6
20111201|2011-10-27 09:00,27,17.28,17.31,17.28,17.29,25
20111201|2011-10-27 09:30,27,17.29,17.33,17.27,17.33,26
20111201|2011-10-27 10:00,27,17.27,17.32,17.27,17.3,12
20111201|2011-10-27 10:30,27,17.27,17.43,17.27,17.42,115
20111201|2011-10-27 11:00,27,17.4,17.42,17.37,17.41,16
20111201|2011-10-27 12:00,27,17.41,17.43,17.39,17.43,12
20111201|2011-10-27 12:30,27,17.43,17.45,17.39,17.4,18
20111201|2011-10-27 13:00,27,17.43,17.48,17.41,17.45,28
20111201|2011-10-27 14:30,27,17.47,17.48,17.47,17.48,7
20111201|2011-10-27 15:00,27,17.5,17.5,17.5,17.5,2
20111201|2011-10-27 15:30,27,17.46,17.46,17.45,17.46,10
20111201|2011-10-27 17:00,28,17.46,17.46,17.46,17.46,1
20111201|2011-10-27 19:00,28,17.5,17.5,17.5,17.5,1
20111201|2011-10-27 23:30,28,17.49,17.5,17.49,17.5,2
20111201|2011-10-28 01:30,28,17.5,17.5,17.5,17.5,6
20111201|2011-10-28 02:00,28,17.5,17.5,17.5,17.5,2
20111201|2011-10-28 07:30,28,17.43,17.43,17.43,17.43,2
20111201|2011-10-28 09:00,28,17.44,17.45,17.4,17.45,8
20111201|2011-10-28 09:30,28,17.48,17.48,17.42,17.42,23
20111201|2011-10-28 10:00,28,17.44,17.44,17.42,17.42,3
20111201|2011-10-28 10:30,28,17.43,17.65,17.34,17.63,140
20111201|2011-10-28 11:00,28,17.64,17.65,17.58,17.63,60
20111201|2011-10-28 11:30,28,17.63,17.63,17.59,17.6,17
20111201|2011-10-28 12:00,28,17.61,17.61,17.61,17.61,1
20111201|2011-10-28 12:30,28,17.61,17.64,17.59,17.6,18
20111201|2011-10-28 13:00,28,17.6,17.64,17.6,17.64,8
20111201|2011-10-28 13:30,28,17.62,17.65,17.6,17.6,20
20111201|2011-10-30 17:00,31,17.6,17.61,17.6,17.6,7
20111201|2011-10-30 18:30,31,17.64,17.64,17.64,17.64,3
20111201|2011-10-30 19:00,31,17.61,17.61,17.61,17.61,1
20111201|2011-10-30 19:30,31,17.6,17.6,17.6,17.6,2
20111201|2011-10-30 20:30,31,17.59,17.59,17.59,17.59,1
20111201|2011-10-31 03:00,31,17.65,17.65,17.65,17.65,1
20111201|2011-10-31 08:00,31,17.57,17.57,17.43,17.5,8
20111201|2011-10-31 08:30,31,17.46,17.46,17.44,17.45,8
20111201|2011-10-31 09:00,31,17.45,17.53,17.45,17.53,7
20111201|2011-10-31 09:30,31,17.5,17.5,17.48,17.48,8
20111201|2011-10-31 10:00,31,17.5,17.5,17.46,17.46,2
20111201|2011-10-31 10:30,31,17.46,17.54,17.4,17.53,22
20111201|2011-10-31 11:00,31,17.51,17.54,17.5,17.54,6
20111201|2011-10-31 11:30,31,17.46,17.5,17.27,17.46,30
20111201|2011-10-31 12:30,31,17.43,17.55,17.43,17.55,40
20111201|2011-10-31 13:00,31,17.5,17.52,17.5,17.52,3
20111201|2011-10-31 15:00,31,17.52,17.52,17.52,17.52,1
20111201|2011-11-01 00:00,1,17.47,17.47,17.46,17.46,2
20111201|2011-11-01 03:00,1,17.54,17.54,17.54,17.54,1
20111201|2011-11-01 03:30,1,17.54,17.54,17.54,17.54,1
20111201|2011-11-01 06:30,1,17.54,17.54,17.54,17.54,2
20111201|2011-11-01 07:00,1,17.54,17.54,17.54,17.54,5
20111201|2011-11-01 09:00,1,17.54,17.54,17.5,17.5,18
20111201|2011-11-01 09:30,1,17.52,17.61,17.52,17.61,32
20111201|2011-11-01 10:00,1,17.62,17.63,17.6,17.63,31
20111201|2011-11-01 10:30,1,17.6,17.69,17.55,17.6,23
20111201|2011-11-01 11:00,1,17.62,17.65,17.6,17.63,7
20111201|2011-11-01 11:30,1,17.64,17.64,17.64,17.64,3
20111201|2011-11-01 12:30,1,17.66,17.69,17.66,17.69,31
20111201|2011-11-01 13:00,1,17.65,17.65,17.61,17.65,3
20111201|2011-11-01 15:00,1,17.66,17.7,17.66,17.7,6
20111201|2011-11-01 15:30,1,17.69,17.69,17.69,17.69,1
20111201|2011-11-01 17:00,2,17.71,17.71,17.71,17.71,1
20111201|2011-11-02 02:30,2,17.71,17.71,17.71,17.71,5
20111201|2011-11-02 06:30,2,17.71,17.71,17.71,17.71,4
20111201|2011-11-02 07:30,2,17.71,17.71,17.71,17.71,5
20111201|2011-11-02 08:00,2,17.73,17.73,17.73,17.73,3
20111201|2011-11-02 08:30,2,17.68,17.68,17.68,17.68,1
20111201|2011-11-02 09:00,2,17.68,17.68,17.68,17.68,6
20111201|2011-11-02 09:30,2,17.65,17.66,17.65,17.65,7
20111201|2011-11-02 10:00,2,17.59,17.61,17.54,17.6,10
20111201|2011-11-02 10:30,2,17.63,17.75,17.63,17.75,68
20111201|2011-11-02 11:00,2,17.74,17.75,17.7,17.7,15
20111201|2011-11-02 11:30,2,17.73,17.73,17.73,17.73,1
20111201|2011-11-02 12:00,2,17.75,17.75,17.75,17.75,2
20111201|2011-11-02 12:30,2,17.73,17.73,17.73,17.73,2
20111201|2011-11-02 13:00,2,17.72,17.72,17.67,17.67,11
20111201|2011-11-02 13:30,2,17.68,17.68,17.68,17.68,7
20111201|2011-11-02 14:00,2,17.62,17.7,17.62,17.7,2
20111201|2011-11-02 14:30,2,17.69,17.69,17.69,17.69,2
20111201|2011-11-02 18:00,3,17.72,17.72,17.72,17.72,19
20111201|2011-11-02 19:00,3,17.72,17.72,17.72,17.72,1
20111201|2011-11-02 20:30,3,17.72,17.72,17.72,17.72,1
20111201|2011-11-02 21:00,3,17.72,17.72,17.72,17.72,4
20111201|2011-11-03 03:00,3,17.75,17.75,17.75,17.75,1
20111201|2011-11-03 05:00,3,17.75,17.75,17.75,17.75,1
20111201|2011-11-03 05:30,3,17.76,17.76,17.76,17.76,2
20111201|2011-11-03 06:00,3,17.78,17.78,17.78,17.78,1
20111201|2011-11-03 06:30,3,17.8,17.8,17.78,17.78,11
20111201|2011-11-03 07:00,3,17.82,17.87,17.82,17.87,20
20111201|2011-11-03 07:30,3,17.85,17.9,17.85,17.9,21
20111201|2011-11-03 08:00,3,17.95,18,17.95,18,121
20111201|2011-11-03 08:30,3,18,18.05,18,18.01,29
20111201|2011-11-03 09:00,3,18.01,18.05,17.96,18.04,31
20111201|2011-11-03 09:30,3,18.04,18.08,18.04,18.05,88
20111201|2011-11-03 10:00,3,18.05,18.2,18.05,18.18,63
20111201|2011-11-03 10:30,3,18.19,18.47,18.11,18.38,207
20111201|2011-11-03 11:00,3,18.36,18.36,18.14,18.19,100
20111201|2011-11-03 11:30,3,18.19,18.47,18.19,18.47,93
20111201|2011-11-03 12:00,3,18.47,18.47,18.33,18.4,53
20111201|2011-11-03 12:30,3,18.37,18.4,18.37,18.4,10
20111201|2011-11-03 13:00,3,18.38,18.39,18.25,18.27,23
20111201|2011-11-03 15:00,3,18.25,18.25,18.25,18.25,2
20111201|2011-11-03 15:30,3,18.25,18.25,18.25,18.25,4
20111201|2011-11-03 17:30,4,18.3,18.3,18.3,18.3,3
20111201|2011-11-03 19:30,4,18.35,18.35,18.35,18.35,5
20111201|2011-11-03 20:30,4,18.38,18.38,18.38,18.38,1
20111201|2011-11-04 02:30,4,18.35,18.35,18.35,18.35,21
20111201|2011-11-04 03:00,4,18.38,18.39,18.38,18.39,6
20111201|2011-11-04 05:00,4,18.35,18.35,18.35,18.35,6
20111201|2011-11-04 07:00,4,18.35,18.35,18.35,18.35,3
20111201|2011-11-04 07:30,4,18.35,18.35,18.35,18.35,3
20111201|2011-11-04 08:00,4,18.35,18.41,18.32,18.41,13
20111201|2011-11-04 08:30,4,18.39,18.46,18.39,18.46,2
20111201|2011-11-04 09:00,4,18.39,18.42,18.29,18.29,38
20111201|2011-11-04 09:30,4,18.33,18.36,18.32,18.32,22
20111201|2011-11-04 10:00,4,18.33,18.37,18.28,18.3,61
20111201|2011-11-04 10:30,4,18.33,18.5,18.33,18.4,133
20111201|2011-11-04 11:00,4,18.4,18.43,18.35,18.36,63
20111201|2011-11-04 12:00,4,18.33,18.33,18.17,18.25,33
20111201|2011-11-04 12:30,4,18.25,18.25,18.22,18.25,5
20111201|2011-11-04 13:00,4,18.26,18.26,18.21,18.26,24
20111201|2011-11-04 13:30,4,18.26,18.26,18.21,18.21,51
20111201|2011-11-06 17:00,7,18.26,18.27,18.21,18.21,13
20111201|2011-11-06 17:30,7,18.21,18.21,18.21,18.21,2
20111201|2011-11-06 18:00,7,18.26,18.26,18.26,18.26,2
20111201|2011-11-06 19:00,7,18.21,18.21,18.21,18.21,3
20111201|2011-11-06 19:30,7,18.21,18.21,18.21,18.21,3
20111201|2011-11-06 20:00,7,18.23,18.23,18.23,18.23,3
20111201|2011-11-06 20:30,7,18.2,18.2,18.2,18.2,1
20111201|2011-11-06 21:30,7,18.2,18.2,18.2,18.2,1
20111201|2011-11-06 22:30,7,18.23,18.23,18.23,18.23,3
20111201|2011-11-07 00:00,7,18.19,18.19,18.19,18.19,1
20111201|2011-11-07 00:30,7,18.22,18.22,18.22,18.22,2
20111201|2011-11-07 01:30,7,18.25,18.26,18.25,18.26,2
20111201|2011-11-07 07:30,7,18.28,18.34,18.28,18.34,42
20111201|2011-11-07 08:00,7,18.3,18.35,18.3,18.35,3
20111201|2011-11-07 08:30,7,18.35,18.4,18.35,18.4,20
20111201|2011-11-07 09:00,7,18.36,18.39,18.35,18.39,7
20111201|2011-11-07 09:30,7,18.4,18.46,18.38,18.43,20
20111201|2011-11-07 10:00,7,18.49,18.56,18.43,18.55,40
20111201|2011-11-07 10:30,7,18.5,18.5,18.25,18.26,67
20111201|2011-11-07 11:00,7,18.31,18.31,18.28,18.28,24
20111201|2011-11-07 11:30,7,18.27,18.28,18.23,18.24,40
20111201|2011-11-07 12:00,7,18.27,18.27,18.27,18.27,2
20111201|2011-11-07 12:30,7,18.27,18.3,18.2,18.24,30
20111201|2011-11-07 13:00,7,18.21,18.25,18.21,18.21,6
20111201|2011-11-07 13:30,7,18.25,18.25,18.25,18.25,7
20111201|2011-11-07 14:00,7,18.25,18.25,18.23,18.23,2
20111201|2011-11-07 14:30,7,18.22,18.25,18.22,18.25,4
20111201|2011-11-07 15:30,7,18.21,18.21,18.2,18.2,8
20111201|2011-11-07 17:00,8,18.23,18.27,18.23,18.23,6
20111201|2011-11-08 01:30,8,18.29,18.29,18.29,18.29,2
20111201|2011-11-08 07:30,8,18.28,18.3,18.28,18.3,4
20111201|2011-11-08 08:00,8,18.27,18.28,18.25,18.26,7
20111201|2011-11-08 08:30,8,18.3,18.35,18.3,18.34,13
20111201|2011-11-08 09:00,8,18.33,18.4,18.33,18.35,14
20111201|2011-11-08 09:30,8,18.35,18.37,18.24,18.33,43
20111201|2011-11-08 10:00,8,18.24,18.26,18.24,18.26,11
20111201|2011-11-08 10:30,8,18.23,18.39,18.23,18.26,14
20111201|2011-11-08 11:00,8,18.32,18.36,18.25,18.36,23
20111201|2011-11-08 11:30,8,18.36,18.39,18.35,18.39,17
20111201|2011-11-08 12:00,8,18.39,18.4,18.39,18.39,9
20111201|2011-11-08 12:30,8,18.37,18.37,18.36,18.36,4
20111201|2011-11-08 13:00,8,18.39,18.43,18.39,18.4,20
20111201|2011-11-08 15:00,8,18.43,18.43,18.43,18.43,1
20111201|2011-11-08 15:30,8,18.37,18.37,18.37,18.37,1
20111201|2011-11-08 17:30,9,18.41,18.41,18.41,18.41,3
20111201|2011-11-08 18:30,9,18.45,18.45,18.45,18.45,1
20111201|2011-11-08 19:00,9,18.45,18.45,18.45,18.45,4
20111201|2011-11-09 00:30,9,18.4,18.4,18.4,18.4,1
20111201|2011-11-09 01:30,9,18.48,18.5,18.48,18.5,4
20111201|2011-11-09 02:00,9,18.5,18.5,18.5,18.5,2
20111201|2011-11-09 04:30,9,18.45,18.45,18.44,18.44,2
20111201|2011-11-09 06:30,9,18.4,18.4,18.39,18.39,6
20111201|2011-11-09 07:00,9,18.4,18.4,18.4,18.4,2
20111201|2011-11-09 07:30,9,18.4,18.45,18.4,18.45,2
20111201|2011-11-09 08:30,9,18.4,18.42,18.39,18.39,6
20111201|2011-11-09 09:00,9,18.39,18.39,18.35,18.37,10
20111201|2011-11-09 09:30,9,18.35,18.43,18.35,18.37,11
20111201|2011-11-09 10:00,9,18.37,18.43,18.37,18.37,9
20111201|2011-11-09 10:30,9,18.37,18.41,18.19,18.34,194
20111201|2011-11-09 11:00,9,18.32,18.35,18.27,18.27,19
20111201|2011-11-09 11:30,9,18.29,18.3,18.27,18.3,10
20111201|2011-11-09 12:00,9,18.3,18.3,18.27,18.27,4
20111201|2011-11-09 13:00,9,18.27,18.27,18.21,18.25,24
20111201|2011-11-09 13:30,9,18.25,18.25,18.25,18.25,1
20111201|2011-11-09 15:00,9,18.27,18.27,18.27,18.27,1
20111201|2011-11-09 21:30,10,18.22,18.22,18.22,18.22,1
20111201|2011-11-10 02:00,10,18.25,18.25,18.25,18.25,1
20111201|2011-11-10 06:30,10,18.26,18.26,18.26,18.26,3
20111201|2011-11-10 07:00,10,18.26,18.26,18.26,18.26,2
20111201|2011-11-10 07:30,10,18.25,18.25,18.25,18.25,2
20111201|2011-11-10 08:00,10,18.25,18.25,18.2,18.2,4
20111201|2011-11-10 08:30,10,18.25,18.25,18.25,18.25,1
20111201|2011-11-10 09:00,10,18.23,18.3,18.21,18.3,39
20111201|2011-11-10 09:30,10,18.31,18.35,18.31,18.34,11
20111201|2011-11-10 10:00,10,18.32,18.32,18.3,18.32,11
20111201|2011-11-10 10:30,10,18.32,18.41,18.28,18.32,67
20111201|2011-11-10 11:00,10,18.35,18.36,18.33,18.35,12
20111201|2011-11-10 11:30,10,18.35,18.35,18.34,18.34,15
20111201|2011-11-10 12:00,10,18.35,18.37,18.34,18.36,13
20111201|2011-11-10 12:30,10,18.38,18.38,18.37,18.37,8
20111201|2011-11-10 13:00,10,18.37,18.38,18.35,18.36,23
20111201|2011-11-10 14:30,10,18.35,18.35,18.35,18.35,2
20111201|2011-11-10 17:00,11,18.35,18.35,18.35,18.35,1
20111201|2011-11-11 01:30,11,18.36,18.36,18.36,18.36,1
20111201|2011-11-11 07:30,11,18.36,18.36,18.36,18.36,4
20111201|2011-11-11 08:00,11,18.4,18.4,18.4,18.4,1
20111201|2011-11-11 08:30,11,18.4,18.4,18.4,18.4,1
20111201|2011-11-11 09:00,11,18.39,18.4,18.39,18.4,3
20111201|2011-11-11 10:00,11,18.38,18.38,18.35,18.35,9
20111201|2011-11-11 10:30,11,18.35,18.65,18.34,18.6,247
20111201|2011-11-11 11:00,11,18.6,18.69,18.56,18.69,81
20111201|2011-11-11 11:30,11,18.69,18.73,18.67,18.71,15
20111201|2011-11-11 12:00,11,18.69,18.73,18.69,18.69,24
20111201|2011-11-11 12:30,11,18.69,18.69,18.69,18.69,20
20111201|2011-11-11 13:00,11,18.66,18.75,18.66,18.75,58
20111201|2011-11-11 13:30,11,18.71,18.76,18.71,18.76,6
20111201|2011-11-13 17:00,14,18.75,18.8,18.75,18.8,6
20111201|2011-11-13 17:30,14,18.8,18.89,18.8,18.89,13
20111201|2011-11-13 18:00,14,18.87,18.87,18.87,18.87,3
20111201|2011-11-13 18:30,14,18.87,18.87,18.87,18.87,5
20111201|2011-11-13 19:00,14,18.89,18.89,18.89,18.89,1
20111201|2011-11-13 20:00,14,18.89,18.89,18.89,18.89,5
20111201|2011-11-13 20:30,14,18.89,18.9,18.89,18.9,8
20111201|2011-11-13 22:00,14,18.91,18.92,18.91,18.92,2
20111201|2011-11-14 01:30,14,18.93,18.94,18.93,18.94,3
20111201|2011-11-14 05:30,14,18.89,18.89,18.89,18.89,4
20111201|2011-11-14 06:30,14,18.95,18.95,18.93,18.95,15
20111201|2011-11-14 07:00,14,18.95,18.95,18.91,18.91,6
20111201|2011-11-14 07:30,14,18.9,18.9,18.9,18.9,1
20111201|2011-11-14 08:00,14,18.95,19.03,18.95,18.99,100
20111201|2011-11-14 08:30,14,19,19.04,18.95,19,34
20111201|2011-11-14 09:00,14,19.01,19.08,19.01,19.02,38
20111201|2011-11-14 09:30,14,19.02,19.02,18.97,18.99,15
20111201|2011-11-14 10:00,14,18.95,18.99,18.95,18.95,24
20111201|2011-11-14 10:30,14,18.94,19.24,18.93,19.18,143
20111201|2011-11-14 11:00,14,19.18,19.21,19.15,19.21,26
20111201|2011-11-14 11:30,14,19.22,19.22,19.16,19.16,14
20111201|2011-11-14 12:00,14,19.2,19.21,19.2,19.21,10
20111201|2011-11-14 12:30,14,19.2,19.24,19.2,19.24,13
20111201|2011-11-14 13:00,14,19.24,19.4,19.2,19.28,73
20111201|2011-11-14 13:30,14,19.25,19.25,19.22,19.22,11
20111201|2011-11-14 14:00,14,19.25,19.3,19.25,19.3,16
20111201|2011-11-14 14:30,14,19.31,19.32,19.27,19.27,7
20111201|2011-11-14 15:00,14,19.3,19.3,19.3,19.3,10
20111201|2011-11-14 15:30,14,19.26,19.27,19.26,19.27,11
20111201|2011-11-14 17:00,15,19.27,19.27,19.27,19.27,11
20111201|2011-11-14 17:30,15,19.28,19.28,19.28,19.28,1
20111201|2011-11-14 18:00,15,19.32,19.4,19.32,19.4,3
20111201|2011-11-14 19:30,15,19.32,19.32,19.32,19.32,1
20111201|2011-11-14 20:00,15,19.3,19.3,19.3,19.3,5
20111201|2011-11-14 21:30,15,19.28,19.28,19.27,19.27,6
20111201|2011-11-15 01:30,15,19.31,19.31,19.31,19.31,1
20111201|2011-11-15 03:00,15,19.27,19.27,19.27,19.27,2
20111201|2011-11-15 03:30,15,19.31,19.32,19.31,19.32,10
20111201|2011-11-15 05:30,15,19.24,19.24,19.24,19.24,2
20111201|2011-11-15 07:00,15,19.29,19.32,19.29,19.32,3
20111201|2011-11-15 08:00,15,19.28,19.28,19.28,19.28,2
20111201|2011-11-15 08:30,15,19.27,19.27,19.27,19.27,3
20111201|2011-11-15 09:00,15,19.3,19.32,19.3,19.32,31
20111201|2011-11-15 09:30,15,19.34,19.49,19.34,19.43,48
20111201|2011-11-15 10:00,15,19.43,19.43,19.37,19.4,17
20111201|2011-11-15 10:30,15,19.4,19.6,19.37,19.59,153
20111201|2011-11-15 11:00,15,19.54,19.78,19.51,19.62,108
20111201|2011-11-15 11:30,15,19.6,19.65,19.6,19.6,18
20111201|2011-11-15 12:00,15,19.59,19.59,19.57,19.57,11
20111201|2011-11-15 12:30,15,19.57,19.58,19.49,19.58,44
20111201|2011-11-15 13:00,15,19.53,19.57,19.48,19.5,43
20111201|2011-11-15 13:30,15,19.5,19.53,19.48,19.5,44
20111201|2011-11-15 14:00,15,19.5,19.5,19.5,19.5,4
20111201|2011-11-15 14:30,15,19.5,19.52,19.47,19.47,16
20111201|2011-11-15 15:00,15,19.45,19.49,19.45,19.47,10
20111201|2011-11-15 15:30,15,19.47,19.47,19.47,19.47,2
20111201|2011-11-15 17:30,16,19.42,19.47,19.42,19.47,12
20111201|2011-11-15 18:30,16,19.46,19.46,19.46,19.46,1
20111201|2011-11-15 20:00,16,19.49,19.49,19.49,19.49,1
20111201|2011-11-15 21:00,16,19.48,19.51,19.48,19.51,26
20111201|2011-11-15 21:30,16,19.51,19.51,19.51,19.51,27
20111201|2011-11-16 01:30,16,19.5,19.5,19.5,19.5,2
20111201|2011-11-16 06:30,16,19.51,19.51,19.51,19.51,5
20111201|2011-11-16 07:00,16,19.5,19.51,19.48,19.48,25
20111201|2011-11-16 07:30,16,19.48,19.48,19.45,19.45,32
20111201|2011-11-16 08:00,16,19.45,19.52,19.45,19.5,78
20111201|2011-11-16 08:30,16,19.5,19.51,19.44,19.51,38
20111201|2011-11-16 09:00,16,19.45,19.53,19.44,19.51,86
20111201|2011-11-16 09:30,16,19.53,19.59,19.53,19.54,137
20111201|2011-11-16 10:00,16,19.54,19.54,19.46,19.51,26
20111201|2011-11-16 10:30,16,19.54,19.54,18.79,18.86,245
20111201|2011-11-16 11:00,16,18.91,19,18.84,18.89,89
20111201|2011-11-16 11:30,16,18.9,18.92,18.8,18.86,71
20111201|2011-11-16 12:00,16,18.9,18.95,18.88,18.95,13
20111201|2011-11-16 12:30,16,18.91,19.03,18.89,19,46
20111201|2011-11-16 13:00,16,18.97,19,18.95,18.97,23
20111201|2011-11-16 13:30,16,18.99,19,18.97,18.97,11
20111201|2011-11-16 15:30,16,18.93,18.93,18.93,18.93,2
20111201|2011-11-16 17:30,17,18.95,18.95,18.95,18.95,2
20111201|2011-11-16 18:00,17,18.95,18.95,18.95,18.95,1
20111201|2011-11-16 22:00,17,18.97,18.97,18.97,18.97,5
20111201|2011-11-17 02:00,17,18.92,18.92,18.92,18.92,5
20111201|2011-11-17 06:00,17,18.93,18.94,18.93,18.94,3
20111201|2011-11-17 07:00,17,18.97,18.98,18.97,18.98,4
20111201|2011-11-17 07:30,17,18.99,19.04,18.99,19,25
20111201|2011-11-17 08:00,17,19,19,19,19,2
20111201|2011-11-17 08:30,17,19,19,18.97,18.97,42
20111201|2011-11-17 09:00,17,18.97,19,18.94,18.94,30
20111201|2011-11-17 09:30,17,18.93,18.93,18.77,18.85,72
20111201|2011-11-17 10:00,17,18.85,18.85,18.71,18.71,65
20111201|2011-11-17 10:30,17,18.67,18.67,18.26,18.3,200
20111201|2011-11-17 11:00,17,18.31,18.36,18.23,18.23,117
20111201|2011-11-17 11:30,17,18.23,18.23,18.23,18.23,20
20111201|2011-11-17 12:00,17,18.23,18.25,18.23,18.23,12
20111201|2011-11-17 12:30,17,18.23,18.23,18.23,18.23,9
20111201|2011-11-17 13:00,17,18.23,18.23,18.23,18.23,10
20111201|2011-11-17 14:30,17,18.23,18.23,18.23,18.23,20
20111201|2011-11-17 15:00,17,18.25,18.25,18.25,18.25,7
20111201|2011-11-17 15:30,17,18.23,18.23,18.23,18.23,14
20111201|2011-11-17 17:00,18,18.17,18.17,18.15,18.15,2
20111201|2011-11-17 18:30,18,18.18,18.18,18.18,18.18,1
20111201|2011-11-17 19:00,18,18.18,18.25,18.18,18.25,12
20111201|2011-11-17 22:30,18,18.25,18.25,18.25,18.25,1
20111201|2011-11-18 02:00,18,18.24,18.24,18.23,18.23,5
20111201|2011-11-18 05:00,18,18.24,18.24,18.24,18.24,4
20111201|2011-11-18 07:00,18,18.26,18.27,18.26,18.27,10
20111201|2011-11-18 07:30,18,18.29,18.4,18.29,18.4,23
20111201|2011-11-18 08:00,18,18.4,18.43,18.35,18.43,24
20111201|2011-11-18 08:30,18,18.43,18.43,18.35,18.35,39
20111201|2011-11-18 09:00,18,18.35,18.35,18.29,18.29,21
20111201|2011-11-18 09:30,18,18.29,18.29,18.16,18.27,28
20111201|2011-11-18 10:00,18,18.27,18.3,18.27,18.27,7
20111201|2011-11-18 10:30,18,18.29,18.29,17.84,17.91,175
20111201|2011-11-18 11:00,18,17.95,18.22,17.95,18.12,48
20111201|2011-11-18 11:30,18,18.18,18.39,18.14,18.31,82
20111201|2011-11-18 12:00,18,18.31,18.37,18.2,18.25,21
20111201|2011-11-18 12:30,18,18.25,18.28,18.23,18.28,15
20111201|2011-11-18 13:00,18,18.25,18.33,18.25,18.33,27
20111201|2011-11-18 13:30,18,18.33,18.33,18.33,18.33,3
20111201|2011-11-20 17:00,21,18.3,18.4,18.3,18.4,4
20111201|2011-11-20 19:30,21,18.38,18.4,18.38,18.4,15
20111201|2011-11-20 20:00,21,18.4,18.4,18.4,18.4,5
20111201|2011-11-20 21:00,21,18.45,18.45,18.45,18.45,1
20111201|2011-11-21 02:00,21,18.38,18.38,18.38,18.38,1
20111201|2011-11-21 06:00,21,18.42,18.42,18.42,18.42,1
20111201|2011-11-21 06:30,21,18.42,18.45,18.42,18.45,11
20111201|2011-11-21 07:00,21,18.45,18.49,18.45,18.45,7
20111201|2011-11-21 07:30,21,18.45,18.45,18.45,18.45,6
20111201|2011-11-21 08:00,21,18.45,18.45,18.45,18.45,33
20111201|2011-11-21 08:30,21,18.45,18.45,18.35,18.35,19
20111201|2011-11-21 09:00,21,18.31,18.38,18.25,18.38,27
20111201|2011-11-21 09:30,21,18.4,18.4,18.19,18.19,22
20111201|2011-11-21 10:00,21,18.29,18.35,18.27,18.29,33
20111201|2011-11-21 10:30,21,18.28,18.85,18.07,18.85,202
20111201|2011-11-21 11:00,21,18.83,18.84,18.62,18.65,128
20111201|2011-11-21 11:30,21,18.61,18.63,18.6,18.62,15
20111201|2011-11-21 12:00,21,18.63,18.65,18.63,18.64,6
20111201|2011-11-21 12:30,21,18.65,18.71,18.65,18.71,7
20111201|2011-11-21 13:00,21,18.62,18.66,18.6,18.6,6
20111201|2011-11-21 14:30,21,18.55,18.55,18.55,18.55,7
20111201|2011-11-21 15:30,21,18.55,18.55,18.55,18.55,2
20111201|2011-11-22 04:00,22,18.6,18.65,18.53,18.53,22
20111201|2011-11-22 04:30,22,18.65,18.65,18.65,18.65,1
20111201|2011-11-22 06:30,22,18.65,18.65,18.65,18.65,2
20111201|2011-11-22 08:30,22,18.6,18.64,18.56,18.64,8
20111201|2011-11-22 09:00,22,18.56,18.63,18.5,18.5,29
20111201|2011-11-22 09:30,22,18.45,18.5,18.42,18.42,23
20111201|2011-11-22 10:00,22,18.43,18.46,18.42,18.45,5
20111201|2011-11-22 10:30,22,18.44,18.52,18.25,18.43,73
20111201|2011-11-22 11:00,22,18.43,18.47,18.4,18.46,26
20111201|2011-11-22 11:30,22,18.39,18.42,18.39,18.39,7
20111201|2011-11-22 12:00,22,18.36,18.4,18.32,18.35,13
20111201|2011-11-22 12:30,22,18.35,18.35,18.25,18.3,30
20111201|2011-11-22 13:00,22,18.25,18.36,18.22,18.25,23
20111201|2011-11-22 14:00,22,18.25,18.25,18.25,18.25,3
20111201|2011-11-22 14:30,22,18.3,18.32,18.3,18.32,12
20111201|2011-11-22 15:00,22,18.3,18.3,18.29,18.29,13
20111201|2011-11-22 15:30,22,18.28,18.28,18.28,18.28,3
20111201|2011-11-22 17:00,23,18.23,18.23,18.23,18.23,1
20111201|2011-11-22 17:30,23,18.3,18.3,18.3,18.3,8
20111201|2011-11-22 18:00,23,18.34,18.34,18.34,18.34,1
20111201|2011-11-22 20:30,23,18.4,18.4,18.4,18.4,1
20111201|2011-11-22 21:30,23,18.3,18.3,18.3,18.3,1
20111201|2011-11-23 02:00,23,18.27,18.27,18.27,18.27,4
20111201|2011-11-23 07:00,23,18.3,18.31,18.3,18.31,6
20111201|2011-11-23 07:30,23,18.3,18.3,18.3,18.3,13
20111201|2011-11-23 08:00,23,18.3,18.3,18.28,18.28,8
20111201|2011-11-23 08:30,23,18.24,18.25,18.15,18.24,5
20111201|2011-11-23 09:00,23,18.18,18.2,18.15,18.2,14
20111201|2011-11-23 09:30,23,18.2,18.21,18.15,18.15,11
20111201|2011-11-23 10:00,23,18.16,18.16,18.11,18.15,15
20111201|2011-11-23 10:30,23,18.15,18.24,17.96,18.15,85
20111201|2011-11-23 11:00,23,18.15,18.15,18.08,18.08,26
20111201|2011-11-23 11:30,23,18.15,18.17,18.1,18.17,11
20111201|2011-11-23 12:00,23,18.17,18.17,18.17,18.17,2
20111201|2011-11-23 12:30,23,18.13,18.13,18.13,18.13,1
20111201|2011-11-23 13:00,23,18.15,18.17,18.11,18.11,12
20111201|2011-11-23 15:30,23,18.16,18.16,18.16,18.16,5
20111201|2011-11-27 18:00,28,18.26,18.26,18.26,18.26,1
20111201|2011-11-27 19:00,28,18.25,18.25,18.25,18.25,4
20111201|2011-11-28 02:00,28,18.17,18.17,18.17,18.17,3
20111201|2011-11-28 04:30,28,18.17,18.26,18.17,18.26,4
20111201|2011-11-28 05:00,28,18.26,18.34,18.26,18.34,4
20111201|2011-11-28 07:30,28,18.14,18.14,18.14,18.14,1
20111201|2011-11-28 08:00,28,18.26,18.26,18.26,18.26,4
20111201|2011-11-28 08:30,28,18.26,18.26,18.26,18.26,24
20111201|2011-11-28 09:00,28,18.28,18.28,18.18,18.18,37
20111201|2011-11-28 09:30,28,18.21,18.27,18.21,18.27,7
20111201|2011-11-28 10:00,28,18.27,18.3,18.25,18.25,10
20111201|2011-11-28 10:30,28,18.27,18.65,18.24,18.56,139
20111201|2011-11-28 11:00,28,18.57,18.82,18.55,18.71,71
20111201|2011-11-28 11:30,28,18.71,18.85,18.71,18.8,49
20111201|2011-11-28 12:00,28,18.79,18.86,18.77,18.81,33
20111201|2011-11-28 12:30,28,18.81,18.81,18.81,18.81,4
20111201|2011-11-28 13:00,28,18.81,18.81,18.76,18.76,7
20111201|2011-11-28 13:30,28,18.76,18.76,18.76,18.76,1
20111201|2011-11-28 14:00,28,18.76,18.76,18.76,18.76,10
20111201|2011-11-28 14:30,28,18.76,18.76,18.76,18.76,1
20111201|2011-11-28 15:30,28,18.76,18.77,18.76,18.77,2
20111201|2011-11-28 17:00,29,18.78,18.87,18.75,18.81,11
20111201|2011-11-28 17:30,29,18.78,18.78,18.78,18.78,1
20111201|2011-11-28 20:00,29,18.76,18.76,18.75,18.75,2
20111201|2011-11-28 20:30,29,18.78,18.84,18.78,18.84,3
20111201|2011-11-28 22:00,29,18.81,18.81,18.81,18.81,1
20111201|2011-11-29 06:30,29,18.78,18.78,18.78,18.78,1
20111201|2011-11-29 08:30,29,18.78,18.78,18.75,18.75,8
20111201|2011-11-29 09:00,29,18.72,18.73,18.64,18.7,33
20111201|2011-11-29 09:30,29,18.7,18.76,18.7,18.75,28
20111201|2011-11-29 10:00,29,18.77,18.77,18.69,18.69,25
20111201|2011-11-29 10:30,29,18.72,18.8,18.63,18.75,43
20111201|2011-11-29 11:00,29,18.73,18.75,18.73,18.75,6
20111201|2011-11-29 11:30,29,18.78,18.8,18.78,18.8,7
20111201|2011-11-29 12:00,29,18.8,18.8,18.77,18.77,10
20111201|2011-11-29 12:30,29,18.78,18.8,18.78,18.8,3
20111201|2011-11-29 13:00,29,18.8,18.83,18.8,18.8,25
20111201|2011-11-29 14:30,29,18.81,18.82,18.79,18.79,11
20111201|2011-11-29 15:00,29,18.78,18.78,18.78,18.78,1
20111201|2011-11-29 15:30,29,18.78,18.78,18.78,18.78,4
20111201|2011-11-29 17:00,30,18.75,18.78,18.75,18.78,5
20111201|2011-11-29 22:30,30,18.75,18.75,18.72,18.75,4
20111201|2011-11-30 02:00,30,18.77,18.77,18.77,18.77,1
20111201|2011-11-30 04:00,30,18.72,18.72,18.72,18.72,1
20111201|2011-11-30 06:30,30,18.72,18.72,18.72,18.72,3
20111201|2011-11-30 08:30,30,18.73,18.75,18.73,18.75,2
20111201|2011-11-30 09:00,30,18.72,18.72,18.72,18.72,5
20111201|2011-11-30 09:30,30,18.7,18.72,18.69,18.7,6
20111201|2011-11-30 10:00,30,18.67,18.67,18.61,18.63,18
20111201|2011-11-30 10:30,30,18.62,18.63,18.29,18.48,131
20111201|2011-11-30 11:00,30,18.5,18.5,18.44,18.45,23
20111201|2011-11-30 11:30,30,18.48,18.48,18.45,18.45,5
20111201|2011-11-30 12:00,30,18.44,18.44,18.44,18.44,1
20111201|2011-11-30 12:30,30,18.43,18.43,18.43,18.43,3
20111201|2011-11-30 13:00,30,18.43,18.45,18.41,18.45,20
20111201|2011-11-30 13:30,30,18.45,18.46,18.45,18.46,8
20111201|2011-11-30 14:30,30,18.48,18.48,18.48,18.48,4
20111201|2011-11-30 15:30,30,18.45,18.45,18.45,18.45,3
20111201|2011-11-30 17:00,1,18.5,18.5,18.48,18.48,7
20111201|2011-11-30 19:30,1,18.48,18.48,18.47,18.47,5
20111201|2011-11-30 21:00,1,18.46,18.46,18.46,18.46,1
20111201|2011-11-30 22:00,1,18.46,18.46,18.46,18.46,3
20111201|2011-11-30 22:30,1,18.46,18.46,18.46,18.46,1
20111201|2011-11-30 23:00,1,18.45,18.45,18.45,18.45,8
20111201|2011-12-01 01:30,1,18.44,18.44,18.44,18.44,1
20111201|2011-12-01 02:00,1,18.42,18.42,18.42,18.42,1
20111201|2011-12-01 04:00,1,18.41,18.41,18.41,18.41,2
20111201|2011-12-01 06:30,1,18.41,18.41,18.41,18.41,3
20111201|2011-12-01 07:30,1,18.42,18.42,18.42,18.42,3
20111201|2011-12-01 08:00,1,18.44,18.44,18.44,18.44,1
20111201|2011-12-01 08:30,1,18.45,18.48,18.45,18.48,3
20111201|2011-12-01 09:00,1,18.5,18.55,18.5,18.55,14
20111201|2011-12-01 09:30,1,18.55,18.55,18.47,18.47,10
20111201|2011-12-01 10:00,1,18.49,18.5,18.49,18.5,3
20111201|2011-12-01 10:30,1,18.53,18.62,18.5,18.6,21
20111201|2011-12-01 11:00,1,18.58,18.58,18.58,18.58,2
20111201|2011-12-01 12:00,1,18.56,18.56,18.56,18.56,1
20111201|2011-12-01 12:30,1,18.59,18.61,18.59,18.61,4
20111201|2011-12-01 13:00,1,18.61,18.64,18.59,18.64,12
20111201|2011-12-01 14:30,1,18.62,18.62,18.61,18.61,4
20111201|2011-12-01 21:00,2,18.63,18.66,18.63,18.66,2
20111201|2011-12-02 02:00,2,18.68,18.68,18.68,18.68,1
20111201|2011-12-02 03:00,2,18.63,18.63,18.61,18.61,2
20111201|2011-12-02 07:30,2,18.68,18.69,18.65,18.65,16
20111201|2011-12-02 08:30,2,18.65,18.65,18.65,18.65,1
20111201|2011-12-02 09:00,2,18.62,18.65,18.62,18.65,9
20111201|2011-12-02 09:30,2,18.63,18.68,18.63,18.66,4
20111201|2011-12-02 10:00,2,18.66,18.66,18.62,18.62,24
20111201|2011-12-02 10:30,2,18.62,18.68,18.47,18.62,36
20111201|2011-12-02 11:00,2,18.61,18.61,18.61,18.61,14
20111201|2011-12-02 12:00,2,18.63,18.7,18.63,18.7,6
20111201|2011-12-02 12:30,2,18.7,18.71,18.7,18.71,4
20111201|2011-12-02 13:00,2,18.68,18.68,18.66,18.66,2
20111201|2011-12-04 17:00,5,18.72,18.72,18.72,18.72,1
20111201|2011-12-04 21:30,5,18.7,18.7,18.7,18.7,1
20111201|2011-12-05 01:30,5,18.72,18.72,18.72,18.72,2
20111201|2011-12-05 04:00,5,18.68,18.68,18.68,18.68,1
20111201|2011-12-05 09:00,5,18.69,18.69,18.66,18.66,7
20111201|2011-12-05 09:30,5,18.68,18.68,18.68,18.68,6
20111201|2011-12-05 10:00,5,18.7,18.73,18.7,18.73,13
20111201|2011-12-05 10:30,5,18.73,18.73,18.66,18.72,25
20111201|2011-12-05 11:00,5,18.7,18.7,18.7,18.7,3
20111201|2011-12-05 11:30,5,18.71,18.72,18.7,18.7,3
20111201|2011-12-05 12:00,5,18.72,18.72,18.69,18.72,9
20111201|2011-12-05 12:30,5,18.69,18.69,18.69,18.69,12
20111201|2011-12-05 13:00,5,18.7,18.71,18.69,18.69,7
20111201|2011-12-05 13:30,5,18.68,18.68,18.68,18.68,5
20111201|2011-12-05 14:00,5,18.67,18.67,18.66,18.66,7
20111201|2011-12-06 01:30,6,18.65,18.65,18.65,18.65,1
20111201|2011-12-06 06:00,6,18.67,18.67,18.67,18.67,5
20111201|2011-12-06 07:00,6,18.68,18.68,18.68,18.68,1
20111201|2011-12-06 08:00,6,18.65,18.65,18.62,18.63,18
20111201|2011-12-06 08:30,6,18.6,18.62,18.58,18.6,8
20111201|2011-12-06 09:00,6,18.63,18.63,18.59,18.59,19
20111201|2011-12-06 09:30,6,18.59,18.59,18.58,18.59,5
20111201|2011-12-06 10:00,6,18.6,18.6,18.58,18.58,6
20111201|2011-12-06 10:30,6,18.58,18.62,18.51,18.59,70
20111201|2011-12-06 11:00,6,18.57,18.57,18.52,18.53,36
20111201|2011-12-06 11:30,6,18.51,18.51,18.45,18.48,68
20111201|2011-12-06 12:00,6,18.5,18.53,18.5,18.52,10
20111201|2011-12-06 12:30,6,18.51,18.53,18.51,18.52,15
20111201|2011-12-06 13:00,6,18.52,18.54,18.5,18.5,23
20111201|2011-12-06 13:30,6,18.5,18.5,18.5,18.5,5
20111201|2011-12-06 15:00,6,18.52,18.52,18.52,18.52,2
20111201|2011-12-06 17:00,7,18.47,18.47,18.43,18.47,6
20111201|2011-12-06 19:00,7,18.49,18.49,18.49,18.49,1
20111201|2011-12-06 20:30,7,18.51,18.51,18.51,18.51,3
20111201|2011-12-07 01:00,7,18.49,18.49,18.49,18.49,1
20111201|2011-12-07 01:30,7,18.51,18.53,18.51,18.53,3
20111201|2011-12-07 04:30,7,18.51,18.51,18.51,18.51,1
20111201|2011-12-07 07:30,7,18.52,18.52,18.52,18.52,2
20111201|2011-12-07 08:30,7,18.51,18.51,18.51,18.51,3
20111201|2011-12-07 09:00,7,18.5,18.51,18.5,18.51,7
20111201|2011-12-07 09:30,7,18.51,18.52,18.5,18.5,30
20111201|2011-12-07 10:00,7,18.5,18.5,18.47,18.48,6
20111201|2011-12-07 10:30,7,18.5,18.55,18.46,18.53,31
20111201|2011-12-07 11:00,7,18.52,18.52,18.5,18.5,13
20111201|2011-12-07 11:30,7,18.51,18.51,18.5,18.5,4
20111201|2011-12-07 12:00,7,18.5,18.51,18.5,18.51,3
20111201|2011-12-07 12:30,7,18.49,18.49,18.48,18.48,4
20111201|2011-12-07 13:00,7,18.47,18.51,18.47,18.51,3
20111201|2011-12-07 14:00,7,18.51,18.51,18.51,18.51,2
20111201|2011-12-07 15:00,7,18.49,18.49,18.49,18.49,1
20111201|2011-12-07 17:00,8,18.49,18.51,18.49,18.51,2
20111201|2011-12-07 22:00,8,18.51,18.51,18.51,18.51,1
20111201|2011-12-08 02:00,8,18.53,18.53,18.53,18.53,1
20111201|2011-12-08 05:00,8,18.51,18.51,18.51,18.51,1
20111201|2011-12-08 05:30,8,18.5,18.5,18.5,18.5,1
20111201|2011-12-08 08:00,8,18.49,18.49,18.49,18.49,1
20111201|2011-12-08 09:00,8,18.49,18.49,18.45,18.46,19
20111201|2011-12-08 09:30,8,18.47,18.5,18.47,18.5,11
20111201|2011-12-08 10:00,8,18.5,18.5,18.5,18.5,4
20111201|2011-12-08 10:30,8,18.5,18.51,18.46,18.5,119
20111201|2011-12-08 11:00,8,18.49,18.55,18.49,18.55,30
20111201|2011-12-08 11:30,8,18.55,18.55,18.53,18.53,17
20111201|2011-12-08 12:00,8,18.55,18.55,18.53,18.53,10
20111201|2011-12-08 12:30,8,18.54,18.54,18.54,18.54,2
20111201|2011-12-08 13:00,8,18.54,18.57,18.53,18.53,6
20111201|2011-12-08 13:30,8,18.54,18.54,18.52,18.52,17
20111201|2011-12-08 14:00,8,18.53,18.53,18.53,18.53,9
20111201|2011-12-08 14:30,8,18.53,18.53,18.53,18.53,1
20111201|2011-12-09 01:30,9,18.51,18.51,18.51,18.51,7
20111201|2011-12-09 07:30,9,18.54,18.58,18.54,18.56,15
20111201|2011-12-09 08:00,9,18.58,18.59,18.58,18.59,5
20111201|2011-12-09 08:30,9,18.6,18.61,18.58,18.59,60
20111201|2011-12-09 09:00,9,18.59,18.59,18.58,18.58,34
20111201|2011-12-09 09:30,9,18.58,18.59,18.58,18.58,54
20111201|2011-12-09 10:30,9,18.57,18.6,18.57,18.58,16
20111201|2011-12-09 11:00,9,18.6,18.6,18.57,18.57,26
20111201|2011-12-09 11:30,9,18.59,18.6,18.57,18.58,15
20111201|2011-12-09 12:30,9,18.58,18.58,18.58,18.58,2
20111201|2011-12-09 13:00,9,18.58,18.6,18.58,18.6,26
20111201|2011-12-09 13:30,9,18.58,18.58,18.58,18.58,1
20111201|2011-12-11 17:00,12,18.59,18.59,18.59,18.59,1
20111201|2011-12-11 22:00,12,18.58,18.58,18.58,18.58,1
20111201|2011-12-12 02:30,12,18.59,18.59,18.59,18.59,2
20111201|2011-12-12 06:30,12,18.58,18.58,18.58,18.58,1
20111201|2011-12-12 07:00,12,18.58,18.58,18.58,18.58,2
20111201|2011-12-12 07:30,12,18.57,18.57,18.56,18.56,4
20111201|2011-12-12 08:00,12,18.58,18.59,18.58,18.59,3
20111201|2011-12-12 08:30,12,18.59,18.6,18.59,18.6,14
20111201|2011-12-12 09:00,12,18.6,18.6,18.59,18.6,21
20111201|2011-12-12 09:30,12,18.58,18.58,18.55,18.56,14
20111201|2011-12-12 10:00,12,18.57,18.59,18.55,18.59,19
20111201|2011-12-12 10:30,12,18.58,18.58,18.55,18.56,11
20111201|2011-12-12 11:00,12,18.57,18.57,18.56,18.57,53
20111201|2011-12-12 11:30,12,18.56,18.57,18.56,18.57,19
20111201|2011-12-12 12:00,12,18.56,18.56,18.56,18.56,2
20111201|2011-12-12 13:00,12,18.56,18.56,18.56,18.56,3
20111201|2011-12-12 14:00,12,18.56,18.57,18.56,18.57,4
20111201|2011-12-12 15:30,12,18.57,18.58,18.57,18.58,6
20111201|2011-12-12 17:00,13,18.58,18.58,18.58,18.58,1
20111201|2011-12-12 18:00,13,18.57,18.57,18.55,18.55,4
20111201|2011-12-12 19:30,13,18.56,18.56,18.55,18.55,2
20111201|2011-12-13 01:00,13,18.55,18.55,18.55,18.55,3
20111201|2011-12-13 01:30,13,18.55,18.55,18.55,18.55,4
20111201|2011-12-13 07:00,13,18.55,18.55,18.55,18.55,2
20111201|2011-12-13 08:00,13,18.56,18.56,18.56,18.56,5
20111201|2011-12-13 09:00,13,18.57,18.57,18.54,18.57,54
20111201|2011-12-13 09:30,13,18.56,18.56,18.55,18.55,13
20111201|2011-12-13 10:30,13,18.55,18.55,18.54,18.55,36
20111201|2011-12-13 11:00,13,18.56,18.56,18.56,18.56,1
20111201|2011-12-13 11:30,13,18.55,18.55,18.54,18.54,3
20111201|2011-12-13 12:00,13,18.54,18.54,18.54,18.54,3
20111201|2011-12-13 12:30,13,18.55,18.56,18.55,18.55,4
20111201|2011-12-13 13:00,13,18.56,18.56,18.55,18.55,13
20111201|2011-12-13 13:30,13,18.55,18.55,18.55,18.55,4
20111201|2011-12-13 14:00,13,18.55,18.55,18.54,18.54,9
20111201|2011-12-13 14:30,13,18.55,18.55,18.55,18.55,1
20111201|2011-12-13 17:00,14,18.54,18.55,18.54,18.55,12
20111201|2011-12-14 02:30,14,18.54,18.54,18.54,18.54,1
20111201|2011-12-14 07:30,14,18.56,18.56,18.56,18.56,11
20111201|2011-12-14 08:00,14,18.55,18.55,18.55,18.55,1
20111201|2011-12-14 09:30,14,18.55,18.55,18.55,18.55,2
20111201|2011-12-14 10:00,14,18.54,18.56,18.54,18.56,34
20111201|2011-12-14 10:30,14,18.55,18.55,18.54,18.55,31
20111201|2011-12-14 11:00,14,18.56,18.56,18.54,18.54,71
20111201|2011-12-14 11:30,14,18.54,18.54,18.54,18.54,1
20111201|2011-12-14 12:00,14,18.54,18.54,18.54,18.54,4
20111201|2011-12-14 12:30,14,18.55,18.55,18.55,18.55,17
20111201|2011-12-14 13:00,14,18.56,18.56,18.55,18.55,7
20111201|2011-12-14 13:30,14,18.56,18.56,18.56,18.56,11
20111201|2011-12-14 14:00,14,18.56,18.56,18.55,18.55,8
20111201|2011-12-14 14:30,14,18.55,18.55,18.55,18.55,7
20111201|2011-12-14 15:00,14,18.56,18.57,18.56,18.57,10
20111201|2011-12-14 15:30,14,18.56,18.56,18.56,18.56,1
20111201|2011-12-14 17:00,15,18.54,18.55,18.54,18.55,2
20111201|2011-12-15 02:30,15,18.55,18.55,18.54,18.54,18
20111201|2011-12-15 06:00,15,18.55,18.55,18.55,18.55,1
20111201|2011-12-15 09:00,15,18.56,18.58,18.55,18.55,11
20111201|2011-12-15 09:30,15,18.56,18.6,18.56,18.6,16
20111201|2011-12-15 10:00,15,18.58,18.58,18.55,18.56,6
20111201|2011-12-15 10:30,15,18.57,18.57,18.54,18.55,66
20111201|2011-12-15 11:00,15,18.56,18.56,18.56,18.56,2
20111201|2011-12-15 11:30,15,18.56,18.56,18.55,18.55,5
20111201|2011-12-15 12:00,15,18.55,18.55,18.55,18.55,9
20111201|2011-12-15 13:00,15,18.56,18.56,18.56,18.56,3
20111201|2011-12-15 15:30,15,18.56,18.56,18.56,18.56,1
20111201|2011-12-16 07:00,16,18.57,18.57,18.56,18.57,7
20111201|2011-12-16 07:30,16,18.58,18.64,18.58,18.64,87
20111201|2011-12-16 08:00,16,18.64,18.65,18.64,18.65,27
20111201|2011-12-16 08:30,16,18.66,18.67,18.66,18.67,11
20111201|2011-12-16 09:00,16,18.67,18.67,18.65,18.65,20
20111201|2011-12-16 09:30,16,18.67,18.67,18.67,18.67,10
20111201|2011-12-16 10:30,16,18.67,18.69,18.66,18.66,19
20111201|2011-12-16 11:00,16,18.68,18.7,18.66,18.7,54
20111201|2011-12-16 11:30,16,18.67,18.69,18.66,18.69,7
20111201|2011-12-16 13:00,16,18.69,18.69,18.66,18.68,8
20111201|2011-12-16 13:30,16,18.68,18.7,18.68,18.7,7
20111201|2011-12-18 17:00,19,18.7,18.74,18.7,18.74,6
20111201|2011-12-18 19:30,19,18.7,18.7,18.66,18.66,3
20111201|2011-12-18 23:30,19,18.71,18.71,18.71,18.71,1
20111201|2011-12-19 00:00,19,18.67,18.67,18.67,18.67,1
20111201|2011-12-19 07:00,19,18.7,18.71,18.7,18.71,10
20111201|2011-12-19 07:30,19,18.68,18.68,18.68,18.68,1
20111201|2011-12-19 08:30,19,18.67,18.68,18.67,18.67,5
20111201|2011-12-19 09:00,19,18.69,18.7,18.66,18.66,70
20111201|2011-12-19 09:30,19,18.66,18.68,18.66,18.68,16
20111201|2011-12-19 10:00,19,18.67,18.67,18.67,18.67,2
20111201|2011-12-19 10:30,19,18.68,18.72,18.68,18.72,8
20111201|2011-12-19 11:00,19,18.72,18.72,18.7,18.72,12
20111201|2011-12-19 13:00,19,18.72,18.72,18.72,18.72,4
20111201|2011-12-19 19:30,20,18.69,18.69,18.69,18.69,1
20111201|2011-12-19 23:30,20,18.7,18.7,18.7,18.7,2
20111201|2011-12-20 01:30,20,18.69,18.69,18.69,18.69,17
20111201|2011-12-20 06:30,20,18.68,18.68,18.67,18.67,7
20111201|2011-12-20 07:30,20,18.68,18.68,18.68,18.68,14
20111201|2011-12-20 08:30,20,18.7,18.73,18.7,18.73,18
20111201|2011-12-20 09:30,20,18.72,18.72,18.68,18.68,46
20111201|2011-12-20 10:00,20,18.69,18.69,18.69,18.69,1
20111201|2011-12-20 10:30,20,18.7,18.7,18.69,18.7,4
20111201|2011-12-20 11:00,20,18.7,18.71,18.69,18.69,9
20111201|2011-12-20 12:30,20,18.7,18.7,18.7,18.7,1
20111201|2011-12-21 07:30,21,18.69,18.69,18.68,18.68,3
20111201|2011-12-21 08:00,21,18.68,18.69,18.68,18.68,6
20111201|2011-12-21 08:30,21,18.69,18.69,18.68,18.68,3
20111201|2011-12-21 09:00,21,18.68,18.68,18.68,18.68,15
20111201|2011-12-21 09:30,21,18.7,18.7,18.69,18.69,3
20111201|2011-12-21 10:00,21,18.7,18.71,18.68,18.68,36
20111201|2011-12-21 10:30,21,18.69,18.7,18.68,18.68,23
20111201|2011-12-21 12:00,21,18.69,18.7,18.68,18.7,3
20111201|2011-12-22 00:00,22,18.68,18.68,18.68,18.68,7
20111201|2011-12-22 08:30,22,18.69,18.69,18.69,18.69,1
20111201|2011-12-22 09:00,22,18.69,18.69,18.69,18.69,1
20111201|2011-12-22 09:30,22,18.68,18.69,18.68,18.69,6
20111201|2011-12-22 10:00,22,18.7,18.7,18.7,18.7,2
20111201|2011-12-22 10:30,22,18.69,18.69,18.69,18.69,11
20111201|2011-12-22 11:00,22,18.69,18.69,18.69,18.69,7
20111201|2011-12-22 12:00,22,18.68,18.69,18.66,18.66,42
20111201|2011-12-22 12:30,22,18.68,18.68,18.67,18.68,8
20111201|2011-12-22 13:30,22,18.68,18.68,18.68,18.68,31
20111201|2011-12-22 15:30,22,18.68,18.68,18.68,18.68,17
20111201|2011-12-22 17:00,23,18.73,18.73,18.73,18.73,1
20111201|2011-12-22 17:30,23,18.67,18.67,18.67,18.67,1
20111201|2011-12-23 07:30,23,18.67,18.67,18.66,18.67,6
20111201|2011-12-23 08:30,23,18.66,18.66,18.66,18.66,2
20111201|2011-12-23 09:00,23,18.68,18.68,18.68,18.68,5
20111201|2011-12-23 09:30,23,18.66,18.66,18.65,18.65,27
20111201|2011-12-23 10:00,23,18.65,18.65,18.65,18.65,6
20111201|2011-12-23 11:00,23,18.67,18.67,18.67,18.67,1
20111201|2011-12-23 12:00,23,18.67,18.67,18.65,18.65,22
20111201|2011-12-23 13:00,23,18.67,18.68,18.64,18.68,30
20111201|2011-12-23 13:30,23,18.67,18.67,18.67,18.67,1
20111201|2011-12-27 09:00,27,18.65,18.65,18.63,18.63,5
20111201|2011-12-27 10:00,27,18.65,18.65,18.65,18.65,2
20111201|2011-12-27 11:30,27,18.66,18.66,18.66,18.66,1
20111201|2011-12-27 12:00,27,18.65,18.65,18.64,18.64,26
20111201|2011-12-27 13:00,27,18.66,18.66,18.66,18.66,1
20111201|2011-12-27 15:30,27,18.66,18.66,18.66,18.66,50
20111201|2011-12-27 21:00,28,18.65,18.65,18.65,18.65,1
20111201|2011-12-28 08:30,28,18.65,18.65,18.65,18.65,1
20111201|2011-12-28 09:00,28,18.65,18.65,18.65,18.65,4
20111201|2011-12-28 09:30,28,18.65,18.65,18.65,18.65,1
20111201|2011-12-28 10:00,28,18.65,18.65,18.65,18.65,7
20111201|2011-12-28 11:00,28,18.66,18.66,18.66,18.66,9
20111201|2011-12-28 15:00,28,18.66,18.66,18.66,18.66,7
20111201|2011-12-29 08:30,29,18.66,18.66,18.66,18.66,5
20111201|2011-12-29 09:30,29,18.66,18.66,18.66,18.66,1
20111201|2011-12-29 10:30,29,18.67,18.67,18.65,18.66,75
20111201|2011-12-29 11:00,29,18.67,18.67,18.67,18.67,2
20111201|2011-12-29 11:30,29,18.66,18.66,18.65,18.66,47
20111201|2011-12-29 12:00,29,18.66,18.67,18.65,18.66,109
20120201|2010-11-21 19:00,22,14.85,14.85,14.85,14.85,1
20120201|2010-12-09 11:00,9,14.85,14.9,14.85,14.9,5
20120201|2010-12-10 09:00,10,14.95,14.95,14.95,14.95,1
20120201|2010-12-13 11:30,13,14.95,14.95,14.95,14.95,2
20120201|2010-12-14 14:30,14,14.59,14.59,14.54,14.54,2
20120201|2010-12-14 15:30,14,14.65,14.65,14.65,14.65,1
20120201|2010-12-15 12:30,15,14.65,14.65,14.65,14.65,1
20120201|2010-12-28 10:30,28,14.85,14.85,14.85,14.85,1
20120201|2010-12-30 10:30,30,14.9,14.9,14.9,14.9,1
20120201|2010-12-31 08:00,31,14.95,14.95,14.95,14.95,1
20120201|2010-12-31 09:30,31,14.88,14.88,14.88,14.88,1
20120201|2011-01-04 14:30,4,15,15,15,15,1
20120201|2011-01-06 09:00,6,15.05,15.05,15.05,15.05,1
20120201|2011-01-06 12:00,6,15.1,15.1,15.1,15.1,1
20120201|2011-01-06 12:30,6,15.1,15.1,15.1,15.1,3
20120201|2011-01-07 12:00,7,15,15,15,15,1
20120201|2011-01-10 10:00,10,14.93,14.93,14.93,14.93,1
20120201|2011-01-11 09:00,11,14.9,14.9,14.9,14.9,1
20120201|2011-01-11 09:30,11,14.95,14.95,14.95,14.95,1
20120201|2011-01-11 11:00,11,14.95,14.95,14.95,14.95,1
20120201|2011-01-11 12:00,11,15,15,14.95,14.95,6
20120201|2011-01-12 08:30,12,15.1,15.1,15.1,15.1,1
20120201|2011-01-12 09:00,12,15.1,15.1,15.1,15.1,3
20120201|2011-01-12 10:30,12,15.1,15.1,15.1,15.1,1
20120201|2011-01-12 13:00,12,15.1,15.1,15.1,15.1,3
20120201|2011-01-14 11:30,14,15.25,15.25,15.25,15.25,1
20120201|2011-01-14 12:00,14,15.3,15.3,15.3,15.3,1
20120201|2011-01-18 08:00,18,15.4,15.4,15.4,15.4,1
20120201|2011-01-18 08:30,18,15.5,15.5,15.5,15.5,2
20120201|2011-01-18 13:00,18,15.5,15.5,15.5,15.5,1
20120201|2011-01-18 23:00,19,15.55,15.55,15.55,15.55,1
20120201|2011-01-19 13:00,19,15.51,15.51,15.51,15.51,1
20120201|2011-01-20 08:30,20,15.55,15.55,15.55,15.55,1
20120201|2011-01-20 10:30,20,15.55,15.55,15.55,15.55,1
20120201|2011-01-20 11:30,20,15.53,15.53,15.53,15.53,1
20120201|2011-01-20 12:30,20,15.5,15.5,15.5,15.5,1
20120201|2011-01-20 15:30,20,15.5,15.5,15.5,15.5,2
20120201|2011-01-21 10:00,21,15.55,15.55,15.55,15.55,1
20120201|2011-01-21 11:30,21,15.55,15.55,15.55,15.55,5
20120201|2011-01-21 12:00,21,15.55,15.55,15.55,15.55,1
20120201|2011-01-21 12:30,21,15.55,15.55,15.55,15.55,2
20120201|2011-01-21 13:00,21,15.55,15.55,15.55,15.55,1
20120201|2011-01-24 09:00,24,15.55,15.55,15.55,15.55,1
20120201|2011-01-24 09:30,24,15.58,15.58,15.55,15.58,3
20120201|2011-01-24 10:00,24,15.6,15.6,15.6,15.6,1
20120201|2011-01-24 11:30,24,15.75,15.8,15.75,15.8,7
20120201|2011-01-24 12:00,24,15.77,15.77,15.77,15.77,1
20120201|2011-01-24 13:00,24,15.8,15.8,15.8,15.8,1
20120201|2011-01-24 13:30,24,15.8,15.8,15.8,15.8,1
20120201|2011-01-24 15:30,24,16,16,16,16,1
20120201|2011-01-25 09:00,25,15.85,16,15.85,16,4
20120201|2011-01-25 10:30,25,15.9,15.9,15.9,15.9,1
20120201|2011-01-25 11:00,25,15.9,15.9,15.9,15.9,3
20120201|2011-01-25 15:00,25,15.9,15.9,15.9,15.9,1
20120201|2011-01-26 12:00,26,15.9,15.9,15.9,15.9,1
20120201|2011-01-26 14:30,26,15.9,15.9,15.9,15.9,1
20120201|2011-01-27 11:30,27,15.92,15.92,15.92,15.92,1
20120201|2011-01-28 11:00,28,15.92,15.92,15.9,15.9,6
20120201|2011-01-28 11:30,28,15.97,15.97,15.97,15.97,1
20120201|2011-01-28 13:00,28,15.9,15.9,15.9,15.9,1
20120201|2011-02-01 11:30,1,15.88,15.88,15.88,15.88,1
20120201|2011-02-01 12:00,1,15.85,15.85,15.85,15.85,1
20120201|2011-02-01 12:30,1,15.92,15.92,15.92,15.92,6
20120201|2011-02-02 12:30,2,15.78,15.78,15.78,15.78,1
20120201|2011-02-03 10:00,3,15.78,15.78,15.78,15.78,1
20120201|2011-02-03 11:30,3,15.78,15.78,15.78,15.78,4
20120201|2011-02-03 12:30,3,15.95,15.95,15.95,15.95,2
20120201|2011-02-03 13:00,3,15.95,15.95,15.95,15.95,1
20120201|2011-02-03 13:30,3,15.8,15.8,15.8,15.8,1
20120201|2011-02-04 13:30,4,15.95,15.95,15.95,15.95,1
20120201|2011-02-07 12:30,7,15.9,15.9,15.9,15.9,2
20120201|2011-02-08 12:00,8,15.9,15.9,15.9,15.9,1
20120201|2011-02-08 13:00,8,15.9,15.9,15.9,15.9,1
20120201|2011-02-09 08:30,9,16,16,16,16,2
20120201|2011-02-10 12:30,10,16,16,16,16,1
20120201|2011-02-11 09:00,11,15.95,15.95,15.95,15.95,1
20120201|2011-02-11 09:30,11,16,16.05,16,16.05,3
20120201|2011-02-11 13:30,11,15.95,15.95,15.95,15.95,1
20120201|2011-02-14 09:00,14,16,16,16,16,1
20120201|2011-02-14 13:00,14,16.1,16.1,16.1,16.1,2
20120201|2011-02-16 10:00,16,16.1,16.1,16.1,16.1,1
20120201|2011-02-18 11:00,18,15.9,15.9,15.9,15.9,1
20120201|2011-02-21 17:00,22,16,16,16,16,1
20120201|2011-02-22 07:00,22,16.05,16.05,16.05,16.05,1
20120201|2011-02-22 11:00,22,15.95,15.95,15.95,15.95,1
20120201|2011-02-23 09:00,23,15.95,15.95,15.95,15.95,1
20120201|2011-02-23 10:30,23,15.93,15.93,15.93,15.93,2
20120201|2011-02-23 11:00,23,15.8,15.8,15.8,15.8,1
20120201|2011-02-23 11:30,23,15.8,15.8,15.8,15.8,1
20120201|2011-02-24 09:00,24,15.8,15.8,15.8,15.8,3
20120201|2011-02-24 10:00,24,15.8,15.8,15.8,15.8,1
20120201|2011-02-24 10:30,24,15.8,15.8,15.8,15.8,2
20120201|2011-02-24 11:30,24,15.8,15.8,15.8,15.8,4
20120201|2011-02-25 10:30,25,15.95,15.95,15.95,15.95,2
20120201|2011-02-25 12:30,25,15.95,15.95,15.95,15.95,2
20120201|2011-03-01 12:00,1,15.95,15.95,15.95,15.95,1
20120201|2011-03-03 09:00,3,15.82,15.82,15.82,15.82,1
20120201|2011-03-04 10:00,4,15.95,15.95,15.95,15.95,1
20120201|2011-03-04 13:00,4,15.95,15.95,15.95,15.95,1
20120201|2011-03-08 10:00,8,16,16.05,16,16.05,13
20120201|2011-03-08 10:30,8,15.95,15.95,15.95,15.95,5
20120201|2011-03-08 13:00,8,15.95,15.95,15.95,15.95,1
20120201|2011-03-09 09:30,9,15.95,15.95,15.95,15.95,7
20120201|2011-03-09 12:00,9,15.95,15.95,15.95,15.95,1
20120201|2011-03-10 08:30,10,15.95,15.95,15.95,15.95,1
20120201|2011-03-10 10:30,10,15.95,15.95,15.95,15.95,2
20120201|2011-03-11 09:00,11,16,16,16,16,5
20120201|2011-03-14 12:30,14,15.91,15.91,15.91,15.91,1
20120201|2011-03-15 06:30,15,15.82,15.82,15.82,15.82,1
20120201|2011-03-15 11:30,15,15.81,15.82,15.81,15.82,2
20120201|2011-03-15 13:00,15,15.8,15.8,15.8,15.8,1
20120201|2011-03-15 13:30,15,15.82,15.82,15.8,15.8,12
20120201|2011-03-16 09:00,16,15.8,15.8,15.8,15.8,2
20120201|2011-03-16 09:30,16,15.8,15.8,15.8,15.8,5
20120201|2011-03-16 10:00,16,15.77,15.77,15.77,15.77,3
20120201|2011-03-16 10:30,16,15.72,15.72,15.72,15.72,3
20120201|2011-03-16 11:30,16,15.72,15.72,15.72,15.72,3
20120201|2011-03-16 12:00,16,15.72,15.72,15.72,15.72,3
20120201|2011-03-16 12:30,16,15.75,15.75,15.75,15.75,6
20120201|2011-03-16 13:00,16,15.75,15.75,15.75,15.75,1
20120201|2011-03-17 08:30,17,15.7,15.7,15.7,15.7,1
20120201|2011-03-17 11:00,17,15.75,15.75,15.75,15.75,1
20120201|2011-03-17 13:00,17,15.75,15.75,15.75,15.75,15
20120201|2011-03-17 13:30,17,15.75,15.75,15.75,15.75,1
20120201|2011-03-17 21:00,18,15.8,15.8,15.8,15.8,1
20120201|2011-03-17 21:30,18,15.82,15.82,15.82,15.82,1
20120201|2011-03-18 11:30,18,15.82,15.82,15.82,15.82,4
20120201|2011-03-18 12:00,18,15.82,15.82,15.82,15.82,3
20120201|2011-03-22 12:00,22,15.88,15.88,15.88,15.88,1
20120201|2011-03-22 15:00,22,15.9,15.9,15.9,15.9,1
20120201|2011-03-23 10:00,23,15.9,15.9,15.9,15.9,1
20120201|2011-03-23 11:30,23,15.9,15.9,15.9,15.9,1
20120201|2011-03-23 12:00,23,15.9,15.9,15.9,15.9,2
20120201|2011-03-23 13:00,23,15.82,15.82,15.82,15.82,1
20120201|2011-03-24 10:30,24,15.8,15.8,15.8,15.8,1
20120201|2011-03-24 11:00,24,15.8,15.8,15.8,15.8,2
20120201|2011-03-24 14:00,24,15.8,15.8,15.8,15.8,2
20120201|2011-03-25 08:00,25,15.93,15.93,15.93,15.93,1
20120201|2011-03-25 08:30,25,15.95,15.95,15.95,15.95,1
20120201|2011-03-25 13:00,25,15.95,15.95,15.94,15.94,6
20120201|2011-03-28 11:00,28,16,16,16,16,1
20120201|2011-03-28 12:30,28,15.99,16,15.99,16,3
20120201|2011-03-29 13:00,29,15.95,15.95,15.95,15.95,1
20120201|2011-03-30 10:00,30,15.9,15.9,15.9,15.9,1
20120201|2011-03-30 12:30,30,15.9,15.95,15.9,15.95,3
20120201|2011-03-30 13:30,30,16.05,16.05,16.05,16.05,1
20120201|2011-04-01 10:30,1,15.98,15.98,15.98,15.98,1
20120201|2011-04-04 14:00,4,15.85,15.85,15.85,15.85,1
20120201|2011-04-07 12:00,7,16.02,16.02,16.02,16.02,10
20120201|2011-04-07 15:00,7,16.05,16.05,16.05,16.05,3
20120201|2011-04-08 10:30,8,16.06,16.06,16.06,16.06,1
20120201|2011-04-08 11:00,8,16.06,16.06,16.06,16.06,3
20120201|2011-04-08 11:30,8,16.08,16.08,16.08,16.08,1
20120201|2011-04-11 10:30,11,16.02,16.02,16.02,16.02,12
20120201|2011-04-11 21:30,12,16.02,16.02,16.02,16.02,1
20120201|2011-04-11 22:00,12,16.02,16.02,16.02,16.02,5
20120201|2011-04-12 08:30,12,16.03,16.03,16.03,16.03,3
20120201|2011-04-12 14:00,12,16.02,16.02,16.02,16.02,6
20120201|2011-04-12 14:30,12,16.02,16.02,16.02,16.02,1
20120201|2011-04-13 08:30,13,16.02,16.02,16.02,16.02,5
20120201|2011-04-14 11:00,14,16.01,16.02,16.01,16.02,2
20120201|2011-04-14 12:00,14,16.05,16.05,16.05,16.05,1
20120201|2011-04-15 09:30,15,16.05,16.05,16.05,16.05,1
20120201|2011-04-15 10:30,15,16.09,16.09,16.09,16.09,1
20120201|2011-04-15 12:00,15,16.06,16.07,16.05,16.07,4
20120201|2011-04-15 12:30,15,16.06,16.1,16.06,16.1,8
20120201|2011-04-18 10:00,18,16.07,16.07,16.07,16.07,3
20120201|2011-04-18 11:00,18,16.07,16.07,16.07,16.07,1
20120201|2011-04-25 12:00,25,16.1,16.1,16.1,16.1,10
20120201|2011-04-25 12:30,25,16.12,16.12,16.12,16.12,1
20120201|2011-04-25 13:00,25,16.12,16.12,16.12,16.12,2
20120201|2011-04-25 15:30,25,16.1,16.1,16.1,16.1,1
20120201|2011-04-26 09:30,26,16.13,16.13,16.13,16.13,1
20120201|2011-04-26 12:30,26,16.15,16.15,16.15,16.15,1
20120201|2011-04-27 09:30,27,16.15,16.15,16.15,16.15,1
20120201|2011-04-27 10:00,27,16.14,16.14,16.14,16.14,1
20120201|2011-04-27 13:00,27,16.15,16.15,16.15,16.15,1
20120201|2011-04-27 13:30,27,16.16,16.16,16.16,16.16,1
20120201|2011-04-28 09:00,28,16.17,16.19,16.17,16.19,2
20120201|2011-04-28 09:30,28,16.19,16.19,16.19,16.19,1
20120201|2011-04-28 10:30,28,16.19,16.19,16.19,16.19,1
20120201|2011-04-28 12:00,28,16.16,16.16,16.16,16.16,1
20120201|2011-04-28 12:30,28,16.16,16.16,16.16,16.16,1
20120201|2011-04-28 13:00,28,16.16,16.16,16.16,16.16,2
20120201|2011-04-28 14:00,28,16.19,16.19,16.19,16.19,1
20120201|2011-04-28 14:30,28,16.2,16.2,16.2,16.2,1
20120201|2011-04-29 10:30,29,16.16,16.16,16.16,16.16,5
20120201|2011-04-29 12:00,29,16.16,16.16,16.16,16.16,3
20120201|2011-05-02 09:30,2,16.19,16.19,16.19,16.19,1
20120201|2011-05-02 11:00,2,16.2,16.3,16.2,16.3,9
20120201|2011-05-02 12:00,2,16.29,16.3,16.29,16.3,22
20120201|2011-05-02 12:30,2,16.34,16.34,16.34,16.34,2
20120201|2011-05-02 13:00,2,16.31,16.34,16.31,16.34,2
20120201|2011-05-03 10:30,3,16.31,16.31,16.31,16.31,1
20120201|2011-05-03 12:30,3,16.31,16.31,16.31,16.31,1
20120201|2011-05-04 10:30,4,16.3,16.3,16.3,16.3,2
20120201|2011-05-05 09:00,5,16.34,16.34,16.34,16.34,1
20120201|2011-05-05 09:30,5,16.3,16.3,16.3,16.3,2
20120201|2011-05-05 13:30,5,16.3,16.3,16.3,16.3,3
20120201|2011-05-06 11:00,6,16.24,16.24,16.24,16.24,1
20120201|2011-05-06 13:00,6,16.25,16.25,16.25,16.25,3
20120201|2011-05-09 09:00,9,16.29,16.29,16.29,16.29,1
20120201|2011-05-10 10:00,10,16.29,16.29,16.29,16.29,1
20120201|2011-05-11 11:00,11,16.25,16.25,16.21,16.21,10
20120201|2011-05-11 11:30,11,16.22,16.22,16.18,16.18,2
20120201|2011-05-12 08:30,12,16.05,16.05,16.05,16.05,1
20120201|2011-05-12 09:30,12,16.14,16.16,16.14,16.16,12
20120201|2011-05-12 10:00,12,16.1,16.1,16.1,16.1,2
20120201|2011-05-12 10:30,12,16.13,16.13,16.12,16.13,3
20120201|2011-05-12 11:00,12,16.13,16.13,16.13,16.13,2
20120201|2011-05-12 11:30,12,16.17,16.26,16.17,16.26,6
20120201|2011-05-12 12:00,12,16.29,16.31,16.29,16.31,7
20120201|2011-05-16 10:30,16,16.31,16.31,16.31,16.31,1
20120201|2011-05-16 12:00,16,16.25,16.25,16.25,16.25,1
20120201|2011-05-16 12:30,16,16.2,16.2,16.2,16.2,1
20120201|2011-05-17 12:30,17,16.23,16.23,16.18,16.18,5
20120201|2011-05-17 13:00,17,16.18,16.18,16.18,16.18,2
20120201|2011-05-17 13:30,17,16.21,16.21,16.21,16.21,1
20120201|2011-05-18 09:00,18,16.16,16.18,16.16,16.18,2
20120201|2011-05-18 09:30,18,16.18,16.25,16.18,16.25,3
20120201|2011-05-18 13:00,18,16.29,16.29,16.29,16.29,1
20120201|2011-05-19 12:00,19,16.28,16.3,16.28,16.3,2
20120201|2011-05-20 09:30,20,16.34,16.34,16.34,16.34,1
20120201|2011-05-20 10:00,20,16.37,16.37,16.37,16.37,1
20120201|2011-05-20 11:00,20,16.37,16.37,16.37,16.37,1
20120201|2011-05-20 12:00,20,16.36,16.36,16.36,16.36,1
20120201|2011-05-20 12:30,20,16.35,16.35,16.35,16.35,1
20120201|2011-05-22 17:00,23,16.35,16.35,16.35,16.35,1
20120201|2011-05-22 20:00,23,16.39,16.39,16.39,16.39,2
20120201|2011-05-22 20:30,23,16.39,16.39,16.39,16.39,1
20120201|2011-05-23 06:30,23,16.33,16.33,16.33,16.33,1
20120201|2011-05-23 07:30,23,16.35,16.35,16.35,16.35,1
20120201|2011-05-23 08:00,23,16.35,16.35,16.35,16.35,1
20120201|2011-05-23 09:30,23,16.36,16.36,16.36,16.36,1
20120201|2011-05-23 10:00,23,16.36,16.36,16.36,16.36,1
20120201|2011-05-23 11:00,23,16.36,16.36,16.36,16.36,1
20120201|2011-05-23 15:00,23,16.35,16.35,16.35,16.35,1
20120201|2011-05-23 15:30,23,16.35,16.35,16.35,16.35,2
20120201|2011-05-24 10:30,24,16.36,16.4,16.36,16.4,2
20120201|2011-05-24 13:30,24,16.35,16.35,16.35,16.35,3
20120201|2011-05-24 14:30,24,16.35,16.35,16.35,16.35,5
20120201|2011-05-24 19:30,25,16.35,16.35,16.35,16.35,2
20120201|2011-05-24 20:00,25,16.35,16.35,16.35,16.35,1
20120201|2011-05-25 10:30,25,16.4,16.4,16.4,16.4,1
20120201|2011-05-26 11:00,26,16.4,16.4,16.4,16.4,4
20120201|2011-05-26 12:00,26,16.43,16.43,16.43,16.43,1
20120201|2011-05-26 12:30,26,16.45,16.5,16.45,16.5,7
20120201|2011-05-27 09:00,27,16.5,16.5,16.5,16.5,1
20120201|2011-05-27 10:00,27,16.5,16.5,16.5,16.5,7
20120201|2011-05-27 10:30,27,16.5,16.55,16.5,16.55,6
20120201|2011-05-27 12:00,27,16.55,16.55,16.55,16.55,1
20120201|2011-05-31 00:00,31,16.54,16.54,16.54,16.54,1
20120201|2011-05-31 10:30,31,16.55,16.6,16.55,16.6,2
20120201|2011-05-31 14:00,31,16.6,16.6,16.6,16.6,2
20120201|2011-05-31 15:30,31,16.65,16.65,16.65,16.65,1
20120201|2011-06-01 09:00,1,16.65,16.76,16.65,16.75,13
20120201|2011-06-01 09:30,1,16.83,16.9,16.75,16.75,3
20120201|2011-06-01 10:30,1,16.8,16.8,16.75,16.75,2
20120201|2011-06-01 11:00,1,16.75,16.75,16.75,16.75,12
20120201|2011-06-01 13:00,1,16.8,16.8,16.8,16.8,1
20120201|2011-06-02 09:30,2,16.78,16.78,16.78,16.78,1
20120201|2011-06-02 10:00,2,16.75,16.75,16.75,16.75,8
20120201|2011-06-02 13:00,2,16.66,16.66,16.66,16.66,1
20120201|2011-06-02 13:30,2,16.7,16.7,16.7,16.7,1
20120201|2011-06-02 23:30,3,16.7,16.7,16.7,16.7,1
20120201|2011-06-03 07:30,3,16.65,16.65,16.65,16.65,4
20120201|2011-06-03 08:00,3,16.65,16.65,16.65,16.65,4
20120201|2011-06-03 09:00,3,16.65,16.65,16.65,16.65,2
20120201|2011-06-03 09:30,3,16.7,16.7,16.7,16.7,1
20120201|2011-06-03 11:00,3,16.67,16.67,16.67,16.67,2
20120201|2011-06-03 11:30,3,16.7,16.72,16.7,16.72,20
20120201|2011-06-03 12:00,3,16.67,16.67,16.67,16.67,1
20120201|2011-06-06 09:00,6,16.65,16.65,16.65,16.65,2
20120201|2011-06-06 10:30,6,16.65,16.65,16.65,16.65,1
20120201|2011-06-06 12:00,6,16.64,16.64,16.63,16.63,3
20120201|2011-06-07 10:30,7,16.62,16.62,16.62,16.62,3
20120201|2011-06-07 11:00,7,16.61,16.61,16.53,16.53,4
20120201|2011-06-07 11:30,7,16.53,16.53,16.53,16.53,1
20120201|2011-06-07 14:30,7,16.5,16.5,16.5,16.5,1
20120201|2011-06-08 09:00,8,16.59,16.59,16.59,16.59,1
20120201|2011-06-08 09:30,8,16.57,16.57,16.57,16.57,1
20120201|2011-06-08 10:00,8,16.59,16.59,16.59,16.59,1
20120201|2011-06-08 10:30,8,16.6,16.6,16.6,16.6,1
20120201|2011-06-08 14:00,8,16.64,16.64,16.64,16.64,1
20120201|2011-06-09 09:30,9,16.61,16.61,16.61,16.61,1
20120201|2011-06-09 10:30,9,16.64,16.65,16.64,16.65,2
20120201|2011-06-09 15:30,9,16.77,16.77,16.77,16.77,1
20120201|2011-06-13 09:30,13,16.66,16.68,16.64,16.64,3
20120201|2011-06-13 11:30,13,16.64,16.66,16.64,16.66,4
20120201|2011-06-13 13:00,13,16.63,16.63,16.63,16.63,1
20120201|2011-06-13 14:30,13,16.67,16.67,16.66,16.66,2
20120201|2011-06-13 15:00,13,16.67,16.67,16.67,16.67,1
20120201|2011-06-14 11:00,14,16.66,16.66,16.66,16.66,1
20120201|2011-06-14 11:30,14,16.66,16.66,16.66,16.66,1
20120201|2011-06-14 17:00,15,16.66,16.66,16.66,16.66,1
20120201|2011-06-15 09:30,15,16.66,16.66,16.66,16.66,1
20120201|2011-06-15 10:00,15,16.66,16.66,16.66,16.66,2
20120201|2011-06-15 11:00,15,16.64,16.64,16.64,16.64,1
20120201|2011-06-15 12:30,15,16.6,16.6,16.6,16.6,1
20120201|2011-06-15 13:00,15,16.58,16.58,16.58,16.58,1
20120201|2011-06-15 15:00,15,16.64,16.64,16.64,16.64,1
20120201|2011-06-15 15:30,15,16.64,16.64,16.64,16.64,1
20120201|2011-06-16 14:30,16,16.6,16.6,16.6,16.6,1
20120201|2011-06-17 08:00,17,16.64,16.64,16.64,16.64,1
20120201|2011-06-17 08:30,17,16.65,16.65,16.65,16.65,1
20120201|2011-06-17 09:30,17,16.6,16.6,16.6,16.6,1
20120201|2011-06-17 10:00,17,16.6,16.6,16.6,16.6,1
20120201|2011-06-17 12:00,17,16.56,16.56,16.56,16.56,1
20120201|2011-06-20 08:30,20,16.56,16.56,16.56,16.56,2
20120201|2011-06-20 09:00,20,16.52,16.52,16.52,16.52,1
20120201|2011-06-20 13:00,20,16.49,16.49,16.49,16.49,1
20120201|2011-06-21 09:30,21,16.5,16.53,16.5,16.53,8
20120201|2011-06-21 10:00,21,16.53,16.53,16.53,16.53,2
20120201|2011-06-21 10:30,21,16.5,16.5,16.5,16.5,2
20120201|2011-06-21 12:00,21,16.52,16.52,16.52,16.52,1
20120201|2011-06-21 13:00,21,16.52,16.52,16.52,16.52,1
20120201|2011-06-21 15:30,21,16.53,16.53,16.53,16.53,4
20120201|2011-06-22 08:00,22,16.55,16.56,16.55,16.56,2
20120201|2011-06-22 11:00,22,16.53,16.54,16.5,16.54,19
20120201|2011-06-22 11:30,22,16.5,16.5,16.5,16.5,1
20120201|2011-06-22 12:30,22,16.51,16.51,16.51,16.51,1
20120201|2011-06-23 09:30,23,16.41,16.41,16.41,16.41,1
20120201|2011-06-23 11:30,23,16.41,16.41,16.41,16.41,1
20120201|2011-06-23 15:30,23,16.42,16.42,16.42,16.42,2
20120201|2011-06-24 08:30,24,16.41,16.41,16.3,16.3,13
20120201|2011-06-24 09:00,24,16.33,16.33,16.33,16.33,1
20120201|2011-06-24 09:30,24,16.34,16.35,16.34,16.35,2
20120201|2011-06-24 10:00,24,16.31,16.33,16.31,16.33,4
20120201|2011-06-24 10:30,24,16.3,16.3,16.3,16.3,5
20120201|2011-06-24 11:30,24,16.4,16.4,16.4,16.4,1
20120201|2011-06-24 12:00,24,16.32,16.32,16.32,16.32,2
20120201|2011-06-24 12:30,24,16.3,16.3,16.3,16.3,4
20120201|2011-06-26 19:30,27,16.27,16.27,16.27,16.27,1
20120201|2011-06-27 08:30,27,16.27,16.27,16.27,16.27,3
20120201|2011-06-27 10:00,27,16.27,16.29,16.27,16.29,3
20120201|2011-06-27 10:30,27,16.3,16.38,16.3,16.38,4
20120201|2011-06-27 11:30,27,16.38,16.38,16.38,16.38,1
20120201|2011-06-28 10:30,28,16.3,16.3,16.3,16.3,5
20120201|2011-06-29 10:30,29,16.29,16.29,16.27,16.27,2
20120201|2011-06-29 13:00,29,16.37,16.38,16.37,16.38,4
20120201|2011-06-30 08:30,30,16.17,16.17,16.17,16.17,5
20120201|2011-06-30 10:00,30,16.22,16.22,16.22,16.22,1
20120201|2011-06-30 10:30,30,16.25,16.3,16.25,16.3,4
20120201|2011-06-30 11:30,30,16.26,16.26,16.26,16.26,1
20120201|2011-06-30 13:30,30,16.27,16.27,16.27,16.27,1
20120201|2011-07-01 08:00,1,16.27,16.27,16.27,16.27,5
20120201|2011-07-01 10:00,1,16.27,16.27,16.27,16.27,2
20120201|2011-07-01 11:00,1,16.24,16.24,16.24,16.24,1
20120201|2011-07-05 08:30,5,16.3,16.3,16.25,16.25,5
20120201|2011-07-05 10:00,5,16.25,16.29,16.25,16.29,2
20120201|2011-07-06 08:30,6,16.29,16.29,16.29,16.29,1
20120201|2011-07-06 09:00,6,16.28,16.29,16.28,16.29,2
20120201|2011-07-06 11:30,6,16.25,16.25,16.25,16.25,1
20120201|2011-07-06 13:00,6,16.25,16.25,16.22,16.22,3
20120201|2011-07-07 08:30,7,16.22,16.22,16.22,16.22,1
20120201|2011-07-07 09:30,7,16.25,16.25,16.25,16.25,1
20120201|2011-07-07 10:30,7,16.23,16.23,16.23,16.23,2
20120201|2011-07-07 11:00,7,16.25,16.27,16.24,16.24,4
20120201|2011-07-07 18:00,8,16.25,16.25,16.25,16.25,8
20120201|2011-07-08 09:00,8,16.26,16.3,16.25,16.3,8
20120201|2011-07-08 11:00,8,16.29,16.31,16.29,16.31,14
20120201|2011-07-08 11:30,8,16.3,16.3,16.29,16.29,2
20120201|2011-07-08 12:00,8,16.3,16.3,16.3,16.3,1
20120201|2011-07-08 12:30,8,16.3,16.3,16.3,16.3,1
20120201|2011-07-11 10:30,11,16.27,16.27,16.25,16.26,4
20120201|2011-07-11 11:30,11,16.26,16.26,16.26,16.26,2
20120201|2011-07-12 09:00,12,16.26,16.26,16.26,16.26,1
20120201|2011-07-12 11:30,12,16.25,16.25,16.25,16.25,2
20120201|2011-07-13 10:30,13,16.3,16.3,16.3,16.3,2
20120201|2011-07-13 12:00,13,16.3,16.3,16.3,16.3,2
20120201|2011-07-13 12:30,13,16.25,16.25,16.25,16.25,1
20120201|2011-07-13 13:00,13,16.25,16.25,16.25,16.25,9
20120201|2011-07-13 15:00,13,16.25,16.25,16.25,16.25,1
20120201|2011-07-14 09:00,14,16.29,16.29,16.29,16.29,1
20120201|2011-07-14 10:00,14,16.28,16.28,16.28,16.28,3
20120201|2011-07-14 11:00,14,16.3,16.3,16.25,16.25,3
20120201|2011-07-14 12:00,14,16.29,16.29,16.29,16.29,2
20120201|2011-07-14 12:30,14,16.3,16.3,16.3,16.3,1
20120201|2011-07-15 09:30,15,16.32,16.35,16.32,16.32,8
20120201|2011-07-15 10:00,15,16.32,16.35,16.32,16.35,4
20120201|2011-07-15 10:30,15,16.37,16.4,16.37,16.4,4
20120201|2011-07-15 11:00,15,16.4,16.45,16.4,16.45,5
20120201|2011-07-15 11:30,15,16.45,16.45,16.4,16.45,10
20120201|2011-07-15 12:00,15,16.44,16.45,16.44,16.45,2
20120201|2011-07-15 12:30,15,16.45,16.45,16.45,16.45,1
20120201|2011-07-15 13:30,15,16.39,16.39,16.38,16.38,4
20120201|2011-07-17 17:00,18,16.39,16.45,16.39,16.45,2
20120201|2011-07-17 19:30,18,16.48,16.48,16.48,16.48,4
20120201|2011-07-17 22:30,18,16.5,16.5,16.5,16.5,1
20120201|2011-07-18 06:30,18,16.51,16.51,16.51,16.51,5
20120201|2011-07-18 09:00,18,16.52,16.52,16.52,16.52,1
20120201|2011-07-18 09:30,18,16.5,16.5,16.48,16.48,2
20120201|2011-07-18 10:00,18,16.45,16.45,16.45,16.45,20
20120201|2011-07-18 10:30,18,16.5,16.5,16.5,16.5,2
20120201|2011-07-18 11:00,18,16.5,16.53,16.5,16.53,8
20120201|2011-07-18 11:30,18,16.5,16.5,16.5,16.5,1
20120201|2011-07-18 13:00,18,16.53,16.54,16.53,16.54,4
20120201|2011-07-18 13:30,18,16.54,16.54,16.54,16.54,2
20120201|2011-07-18 17:30,19,16.55,16.55,16.55,16.55,2
20120201|2011-07-19 09:00,19,16.56,16.56,16.56,16.56,1
20120201|2011-07-19 09:30,19,16.5,16.5,16.5,16.5,1
20120201|2011-07-19 10:00,19,16.51,16.51,16.51,16.51,3
20120201|2011-07-19 10:30,19,16.5,16.5,16.5,16.5,1
20120201|2011-07-19 11:00,19,16.5,16.5,16.5,16.5,2
20120201|2011-07-19 11:30,19,16.51,16.51,16.51,16.51,3
20120201|2011-07-19 12:00,19,16.5,16.5,16.5,16.5,3
20120201|2011-07-19 12:30,19,16.5,16.5,16.5,16.5,1
20120201|2011-07-19 14:30,19,16.5,16.5,16.5,16.5,2
20120201|2011-07-19 15:00,19,16.5,16.5,16.5,16.5,2
20120201|2011-07-19 15:30,19,16.5,16.5,16.5,16.5,2
20120201|2011-07-20 08:30,20,16.51,16.51,16.51,16.51,2
20120201|2011-07-20 10:00,20,16.53,16.56,16.53,16.56,7
20120201|2011-07-20 10:30,20,16.56,16.58,16.56,16.58,3
20120201|2011-07-20 11:00,20,16.55,16.55,16.55,16.55,2
20120201|2011-07-20 11:30,20,16.56,16.57,16.55,16.57,7
20120201|2011-07-20 13:00,20,16.59,16.61,16.59,16.61,2
20120201|2011-07-21 12:00,21,16.64,16.64,16.64,16.64,2
20120201|2011-07-21 12:30,21,16.7,16.7,16.7,16.7,2
20120201|2011-07-21 13:00,21,16.7,16.7,16.7,16.7,1
20120201|2011-07-21 13:30,21,16.7,16.7,16.7,16.7,1
20120201|2011-07-22 09:00,22,16.73,16.73,16.73,16.73,1
20120201|2011-07-22 10:00,22,16.73,16.73,16.73,16.73,1
20120201|2011-07-22 11:00,22,16.77,16.77,16.77,16.77,1
20120201|2011-07-22 12:30,22,16.8,16.8,16.8,16.8,1
20120201|2011-07-22 13:00,22,16.81,16.81,16.81,16.81,3
20120201|2011-07-25 09:00,25,16.81,16.86,16.81,16.81,9
20120201|2011-07-25 12:30,25,16.81,16.81,16.81,16.81,2
20120201|2011-07-25 14:00,25,16.81,16.81,16.81,16.81,5
20120201|2011-07-25 15:00,25,16.84,16.84,16.84,16.84,1
20120201|2011-07-26 09:00,26,16.78,16.78,16.78,16.78,1
20120201|2011-07-26 09:30,26,16.77,16.77,16.77,16.77,1
20120201|2011-07-26 22:00,27,16.81,16.81,16.81,16.81,1
20120201|2011-07-27 08:00,27,16.77,16.77,16.77,16.77,1
20120201|2011-07-27 10:00,27,16.81,16.81,16.81,16.81,1
20120201|2011-07-27 10:30,27,16.76,16.76,16.76,16.76,1
20120201|2011-07-27 11:30,27,16.81,16.81,16.81,16.81,2
20120201|2011-07-28 08:30,28,16.85,16.85,16.85,16.85,1
20120201|2011-07-28 10:30,28,16.88,16.95,16.88,16.95,6
20120201|2011-07-28 12:30,28,16.99,16.99,16.99,16.99,1
20120201|2011-07-28 13:30,28,16.92,16.92,16.92,16.92,1
20120201|2011-07-28 15:00,28,17,17,17,17,2
20120201|2011-07-29 10:00,29,17,17,17,17,1
20120201|2011-07-29 10:30,29,16.88,16.88,16.85,16.85,25
20120201|2011-07-29 11:00,29,16.92,16.93,16.92,16.93,3
20120201|2011-07-29 11:30,29,16.97,16.97,16.97,16.97,1
20120201|2011-07-31 18:30,1,17,17,17,17,1
20120201|2011-08-01 08:00,1,17,17,17,17,1
20120201|2011-08-01 09:30,1,17,17,17,17,13
20120201|2011-08-01 10:00,1,17,17,17,17,1
20120201|2011-08-01 10:30,1,16.95,17.03,16.95,17.03,3
20120201|2011-08-02 09:00,2,16.98,17.01,16.98,17.01,3
20120201|2011-08-02 09:30,2,16.98,16.98,16.98,16.98,2
20120201|2011-08-02 10:00,2,16.95,16.95,16.95,16.95,2
20120201|2011-08-02 10:30,2,16.95,16.98,16.95,16.98,2
20120201|2011-08-02 11:00,2,16.98,16.98,16.98,16.98,1
20120201|2011-08-02 12:30,2,17,17,17,17,10
20120201|2011-08-02 15:30,2,17.02,17.03,17,17,37
20120201|2011-08-02 17:00,3,17,17,17,17,1
20120201|2011-08-02 20:00,3,17,17,17,17,2
20120201|2011-08-02 21:00,3,17.03,17.03,17,17,3
20120201|2011-08-02 21:30,3,17,17,17,17,1
20120201|2011-08-03 09:00,3,17.03,17.03,17.03,17.03,1
20120201|2011-08-03 09:30,3,17,17,17,17,6
20120201|2011-08-03 11:00,3,17.02,17.02,17.02,17.02,1
20120201|2011-08-03 12:30,3,17.02,17.02,17.02,17.02,5
20120201|2011-08-03 18:30,4,17.1,17.1,17.1,17.1,3
20120201|2011-08-04 08:30,4,17.04,17.04,17.04,17.04,1
20120201|2011-08-04 09:00,4,17.1,17.1,17.1,17.1,5
20120201|2011-08-04 10:00,4,17.07,17.07,17.01,17.01,9
20120201|2011-08-04 10:30,4,17.06,17.07,17.06,17.06,22
20120201|2011-08-04 11:00,4,17.02,17.02,17.01,17.01,4
20120201|2011-08-04 11:30,4,17,17,17,17,6
20120201|2011-08-04 12:00,4,17,17,16.97,16.97,5
20120201|2011-08-04 14:00,4,16.97,16.97,16.97,16.97,3
20120201|2011-08-04 15:30,4,16.97,16.97,16.97,16.97,1
20120201|2011-08-04 18:30,5,16.97,16.97,16.97,16.97,5
20120201|2011-08-04 20:30,5,16.97,16.97,16.97,16.97,5
20120201|2011-08-05 09:30,5,16.98,16.99,16.98,16.99,16
20120201|2011-08-05 10:00,5,16.99,16.99,16.99,16.99,1
20120201|2011-08-05 12:30,5,16.97,16.97,16.97,16.97,1
20120201|2011-08-05 13:00,5,16.97,16.97,16.97,16.97,3
20120201|2011-08-05 13:30,5,16.98,16.98,16.98,16.98,2
20120201|2011-08-08 09:30,8,16.95,16.95,16.94,16.94,2
20120201|2011-08-08 10:00,8,16.95,16.95,16.95,16.95,5
20120201|2011-08-08 10:30,8,16.95,16.95,16.95,16.95,1
20120201|2011-08-08 11:00,8,16.97,16.97,16.97,16.97,1
20120201|2011-08-08 12:30,8,16.96,16.96,16.95,16.95,2
20120201|2011-08-08 13:00,8,16.95,16.95,16.95,16.95,9
20120201|2011-08-08 13:30,8,16.97,16.97,16.97,16.97,2
20120201|2011-08-08 15:00,8,16.97,16.97,16.97,16.97,1
20120201|2011-08-08 15:30,8,16.92,17,16.92,17,6
20120201|2011-08-08 17:30,9,17,17,17,17,1
20120201|2011-08-08 19:30,9,16.95,16.95,16.95,16.95,2
20120201|2011-08-09 07:30,9,16.95,16.95,16.95,16.95,1
20120201|2011-08-09 11:00,9,16.97,16.97,16.97,16.97,1
20120201|2011-08-09 15:30,9,17,17,17,17,1
20120201|2011-08-10 07:30,10,16.97,16.97,16.97,16.97,2
20120201|2011-08-10 08:30,10,16.97,16.97,16.97,16.97,1
20120201|2011-08-10 09:00,10,16.97,16.97,16.97,16.97,5
20120201|2011-08-10 09:30,10,16.97,16.97,16.97,16.97,2
20120201|2011-08-10 10:00,10,16.97,16.97,16.97,16.97,3
20120201|2011-08-10 10:30,10,16.97,16.97,16.97,16.97,6
20120201|2011-08-10 12:00,10,16.97,16.97,16.97,16.97,2
20120201|2011-08-10 13:00,10,16.97,16.97,16.97,16.97,1
20120201|2011-08-10 13:30,10,16.97,16.97,16.97,16.97,6
20120201|2011-08-10 14:00,10,17,17,17,17,1
20120201|2011-08-11 08:30,11,16.97,16.97,16.97,16.97,1
20120201|2011-08-11 09:00,11,16.97,16.97,16.97,16.97,1
20120201|2011-08-11 10:30,11,16.95,16.95,16.95,16.95,5
20120201|2011-08-11 11:00,11,16.95,16.95,16.9,16.9,5
20120201|2011-08-11 12:00,11,16.88,16.88,16.88,16.88,1
20120201|2011-08-11 12:30,11,16.88,16.88,16.88,16.88,1
20120201|2011-08-11 13:30,11,16.88,16.88,16.88,16.88,2
20120201|2011-08-11 14:00,11,16.89,16.89,16.89,16.89,1
20120201|2011-08-11 15:00,11,16.9,16.9,16.9,16.9,10
20120201|2011-08-11 15:30,11,16.9,16.9,16.9,16.9,9
20120201|2011-08-11 17:00,12,16.88,16.88,16.88,16.88,1
20120201|2011-08-11 17:30,12,16.89,16.89,16.89,16.89,8
20120201|2011-08-11 21:30,12,16.89,16.89,16.89,16.89,15
20120201|2011-08-12 09:00,12,16.89,16.89,16.89,16.89,1
20120201|2011-08-12 10:00,12,16.89,16.89,16.88,16.88,11
20120201|2011-08-12 10:30,12,16.9,16.9,16.9,16.9,2
20120201|2011-08-12 11:00,12,16.9,16.9,16.9,16.9,3
20120201|2011-08-12 11:30,12,16.95,17,16.95,17,2
20120201|2011-08-12 12:30,12,16.98,16.98,16.98,16.98,1
20120201|2011-08-12 13:30,12,16.96,16.96,16.96,16.96,5
20120201|2011-08-15 10:30,15,16.91,16.91,16.91,16.91,2
20120201|2011-08-15 12:00,15,16.96,16.96,16.96,16.96,2
20120201|2011-08-15 12:30,15,16.96,16.96,16.96,16.96,1
20120201|2011-08-16 07:30,16,17.01,17.01,17.01,17.01,2
20120201|2011-08-16 10:00,16,17.01,17.01,17.01,17.01,2
20120201|2011-08-16 10:30,16,17.01,17.01,17.01,17.01,5
20120201|2011-08-16 11:30,16,17.01,17.01,17.01,17.01,3
20120201|2011-08-16 12:00,16,16.98,16.99,16.98,16.98,13
20120201|2011-08-16 15:30,16,16.99,16.99,16.99,16.99,1
20120201|2011-08-17 10:00,17,16.98,16.98,16.98,16.98,1
20120201|2011-08-17 10:30,17,16.98,16.98,16.98,16.98,5
20120201|2011-08-17 11:30,17,16.98,16.98,16.98,16.98,1
20120201|2011-08-17 12:00,17,16.98,16.98,16.98,16.98,14
20120201|2011-08-17 12:30,17,16.95,16.95,16.95,16.95,1
20120201|2011-08-17 13:00,17,16.94,16.94,16.9,16.9,5
20120201|2011-08-17 15:00,17,16.9,16.95,16.9,16.95,4
20120201|2011-08-17 15:30,17,16.95,16.95,16.95,16.95,2
20120201|2011-08-18 07:00,18,16.94,16.94,16.94,16.94,5
20120201|2011-08-18 08:00,18,16.94,16.94,16.94,16.94,22
20120201|2011-08-18 09:00,18,16.95,16.95,16.95,16.95,2
20120201|2011-08-18 09:30,18,16.94,16.94,16.94,16.94,3
20120201|2011-08-18 10:00,18,16.94,16.94,16.94,16.94,2
20120201|2011-08-18 11:30,18,16.99,17,16.99,17,6
20120201|2011-08-18 12:30,18,16.96,16.96,16.96,16.96,1
20120201|2011-08-18 13:00,18,16.96,16.96,16.96,16.96,1
20120201|2011-08-18 14:00,18,16.96,16.96,16.96,16.96,2
20120201|2011-08-19 07:00,19,16.96,16.96,16.96,16.96,1
20120201|2011-08-19 09:30,19,16.96,16.96,16.96,16.96,2
20120201|2011-08-19 10:30,19,16.96,16.96,16.96,16.96,3
20120201|2011-08-19 12:00,19,17,17,17,17,4
20120201|2011-08-19 12:30,19,17,17,17,17,6
20120201|2011-08-19 13:00,19,17,17,17,17,2
20120201|2011-08-19 13:30,19,16.98,16.98,16.98,16.98,1
20120201|2011-08-22 09:00,22,17,17,17,17,1
20120201|2011-08-22 10:00,22,17.05,17.05,17.05,17.05,1
20120201|2011-08-22 10:30,22,17.01,17.02,17.01,17.02,3
20120201|2011-08-22 11:30,22,17.02,17.02,17.02,17.02,1
20120201|2011-08-22 12:00,22,17.02,17.02,17.02,17.02,2
20120201|2011-08-23 09:00,23,17.05,17.05,17.05,17.05,15
20120201|2011-08-23 09:30,23,17,17,16.95,16.95,11
20120201|2011-08-23 10:00,23,16.95,16.95,16.95,16.95,2
20120201|2011-08-23 10:30,23,16.95,16.95,16.9,16.9,4
20120201|2011-08-23 11:00,23,16.95,17.01,16.95,17.01,5
20120201|2011-08-23 11:30,23,16.95,16.95,16.95,16.95,3
20120201|2011-08-23 12:00,23,16.95,16.95,16.94,16.94,11
20120201|2011-08-23 12:30,23,16.94,16.94,16.92,16.92,2
20120201|2011-08-23 14:30,23,16.92,16.92,16.92,16.92,2
20120201|2011-08-23 15:30,23,16.9,16.9,16.9,16.9,1
20120201|2011-08-24 08:30,24,16.9,16.92,16.9,16.92,2
20120201|2011-08-24 09:30,24,16.9,16.91,16.9,16.91,2
20120201|2011-08-24 10:00,24,16.9,16.92,16.89,16.92,11
20120201|2011-08-24 10:30,24,16.86,16.86,16.86,16.86,1
20120201|2011-08-24 11:00,24,16.88,16.88,16.88,16.88,2
20120201|2011-08-24 11:30,24,16.88,16.88,16.88,16.88,1
20120201|2011-08-24 12:00,24,16.88,16.88,16.88,16.88,2
20120201|2011-08-24 12:30,24,16.88,16.88,16.88,16.88,1
20120201|2011-08-24 15:00,24,16.89,16.89,16.89,16.89,1
20120201|2011-08-25 09:00,25,16.88,16.88,16.87,16.87,6
20120201|2011-08-25 09:30,25,16.86,16.86,16.86,16.86,2
20120201|2011-08-25 10:00,25,16.86,16.88,16.85,16.87,14
20120201|2011-08-25 10:30,25,16.88,16.9,16.88,16.9,10
20120201|2011-08-25 11:00,25,16.9,16.98,16.9,16.98,8
20120201|2011-08-25 13:30,25,16.98,16.98,16.98,16.98,1
20120201|2011-08-26 09:00,26,16.86,16.86,16.86,16.86,2
20120201|2011-08-26 09:30,26,16.91,16.91,16.91,16.91,1
20120201|2011-08-26 12:30,26,16.98,16.98,16.98,16.98,7
20120201|2011-08-26 13:00,26,17,17,16.98,16.98,11
20120201|2011-08-26 13:30,26,17,17,17,17,1
20120201|2011-08-28 18:00,29,17,17,17,17,1
20120201|2011-08-28 23:00,29,17.04,17.04,17.04,17.04,1
20120201|2011-08-29 08:30,29,17.03,17.03,17.03,17.03,1
20120201|2011-08-29 10:30,29,17.01,17.01,17.01,17.01,1
20120201|2011-08-29 11:30,29,16.99,16.99,16.99,16.99,1
20120201|2011-08-29 12:30,29,17.04,17.04,16.99,16.99,3
20120201|2011-08-30 07:30,30,17.01,17.01,17.01,17.01,1
20120201|2011-08-30 08:00,30,17.01,17.01,17.01,17.01,1
20120201|2011-08-30 09:00,30,17.05,17.05,17.05,17.05,1
20120201|2011-08-30 10:00,30,17.04,17.04,17.04,17.04,1
20120201|2011-08-30 11:00,30,16.99,16.99,16.99,16.99,1
20120201|2011-08-30 11:30,30,16.99,16.99,16.99,16.99,1
20120201|2011-08-30 13:00,30,17,17,17,17,1
20120201|2011-08-30 18:00,31,17.03,17.03,17.03,17.03,1
20120201|2011-08-30 20:00,31,17,17,17,17,1
20120201|2011-08-31 11:30,31,17,17,17,17,9
20120201|2011-08-31 12:00,31,17.03,17.03,17.03,17.03,1
20120201|2011-08-31 12:30,31,17.03,17.03,17.03,17.03,2
20120201|2011-08-31 13:00,31,17.03,17.03,17.03,17.03,4
20120201|2011-08-31 13:30,31,17.03,17.03,17.03,17.03,1
20120201|2011-08-31 17:00,1,17.05,17.05,17.05,17.05,2
20120201|2011-08-31 17:30,1,17.05,17.05,17.05,17.05,1
20120201|2011-09-01 09:00,1,17.05,17.05,17.05,17.05,3
20120201|2011-09-01 10:30,1,17.08,17.08,17.08,17.08,5
20120201|2011-09-01 12:30,1,17.05,17.05,17.05,17.05,1
20120201|2011-09-02 09:30,2,17.07,17.07,17.07,17.07,5
20120201|2011-09-02 10:30,2,17.07,17.07,17.07,17.07,1
20120201|2011-09-02 13:00,2,17.07,17.07,17.07,17.07,1
20120201|2011-09-05 19:00,6,17.07,17.07,17.07,17.07,1
20120201|2011-09-06 08:30,6,17.1,17.1,17.1,17.1,21
20120201|2011-09-06 09:00,6,17.12,17.12,17.12,17.12,1
20120201|2011-09-06 09:30,6,17.12,17.12,17.12,17.12,1
20120201|2011-09-06 10:00,6,17.07,17.07,17.07,17.07,1
20120201|2011-09-06 18:00,7,17.07,17.07,17.07,17.07,1
20120201|2011-09-06 21:00,7,17.07,17.07,17.07,17.07,1
20120201|2011-09-07 09:00,7,17.09,17.09,17.09,17.09,1
20120201|2011-09-07 10:30,7,17.07,17.07,17,17.02,7
20120201|2011-09-07 11:00,7,17,17,17,17,1
20120201|2011-09-07 11:30,7,17,17.04,17,17.04,3
20120201|2011-09-07 12:00,7,17.07,17.09,17.07,17.09,2
20120201|2011-09-07 14:30,7,17.1,17.1,17.1,17.1,1
20120201|2011-09-08 05:30,8,17.09,17.1,17.09,17.1,8
20120201|2011-09-08 08:00,8,17.1,17.1,17.1,17.1,2
20120201|2011-09-08 09:30,8,17.06,17.06,17.06,17.06,1
20120201|2011-09-08 10:00,8,17.06,17.06,17.06,17.06,1
20120201|2011-09-08 10:30,8,17.06,17.1,17.06,17.1,4
20120201|2011-09-08 11:30,8,17.09,17.09,17.09,17.09,1
20120201|2011-09-09 12:00,9,17.05,17.05,17.04,17.04,4
20120201|2011-09-09 12:30,9,17.01,17.01,17,17,3
20120201|2011-09-09 13:00,9,16.96,17.01,16.96,16.96,9
20120201|2011-09-11 21:30,12,17.03,17.03,17.03,17.03,2
20120201|2011-09-12 07:30,12,16.98,16.98,16.98,16.98,1
20120201|2011-09-12 08:30,12,16.98,16.98,16.98,16.98,1
20120201|2011-09-12 09:00,12,16.98,16.98,16.95,16.95,4
20120201|2011-09-12 09:30,12,16.9,16.9,16.9,16.9,3
20120201|2011-09-12 10:30,12,16.94,16.94,16.94,16.94,2
20120201|2011-09-12 11:00,12,16.93,16.93,16.93,16.93,1
20120201|2011-09-12 11:30,12,16.92,16.92,16.92,16.92,1
20120201|2011-09-12 12:00,12,16.92,16.92,16.92,16.92,1
20120201|2011-09-12 12:30,12,16.92,16.93,16.91,16.91,4
20120201|2011-09-12 17:00,13,16.94,16.94,16.94,16.94,1
20120201|2011-09-13 09:00,13,16.91,16.91,16.91,16.91,2
20120201|2011-09-13 09:30,13,16.93,16.93,16.9,16.93,10
20120201|2011-09-13 10:00,13,16.93,16.93,16.93,16.93,4
20120201|2011-09-13 10:30,13,16.93,16.93,16.93,16.93,3
20120201|2011-09-13 11:00,13,16.93,16.93,16.9,16.93,3
20120201|2011-09-13 11:30,13,16.93,16.93,16.9,16.9,4
20120201|2011-09-13 13:30,13,16.93,16.93,16.93,16.93,1
20120201|2011-09-13 17:00,14,16.98,16.98,16.98,16.98,1
20120201|2011-09-14 08:30,14,16.93,16.93,16.93,16.93,3
20120201|2011-09-14 10:00,14,16.91,16.93,16.91,16.93,6
20120201|2011-09-14 10:30,14,16.85,16.85,16.85,16.85,1
20120201|2011-09-14 11:00,14,16.85,16.85,16.85,16.85,1
20120201|2011-09-14 11:30,14,16.85,16.85,16.85,16.85,3
20120201|2011-09-14 12:30,14,16.86,16.86,16.86,16.86,3
20120201|2011-09-14 13:00,14,16.93,16.93,16.93,16.93,1
20120201|2011-09-15 10:00,15,16.93,16.93,16.93,16.93,3
20120201|2011-09-15 10:30,15,16.93,16.93,16.93,16.93,2
20120201|2011-09-15 11:00,15,16.93,16.93,16.93,16.93,8
20120201|2011-09-15 11:30,15,16.88,16.88,16.88,16.88,1
20120201|2011-09-15 12:00,15,16.89,16.93,16.89,16.93,7
20120201|2011-09-15 13:00,15,16.93,16.93,16.93,16.93,1
20120201|2011-09-15 14:30,15,16.93,16.93,16.93,16.93,10
20120201|2011-09-15 15:00,15,16.93,16.95,16.93,16.95,10
20120201|2011-09-15 15:30,15,16.95,16.97,16.95,16.97,10
20120201|2011-09-16 09:00,16,16.97,16.99,16.97,16.99,11
20120201|2011-09-16 09:30,16,16.98,16.98,16.97,16.97,12
20120201|2011-09-16 10:00,16,16.97,16.97,16.97,16.97,10
20120201|2011-09-16 10:30,16,16.96,16.98,16.96,16.98,11
20120201|2011-09-16 11:00,16,16.98,17.05,16.98,17.05,15
20120201|2011-09-16 11:30,16,17.05,17.05,17.04,17.04,5
20120201|2011-09-16 12:00,16,17.01,17.01,17.01,17.01,1
20120201|2011-09-16 13:00,16,16.97,16.97,16.97,16.97,1
20120201|2011-09-16 13:30,16,16.95,16.95,16.95,16.95,1
20120201|2011-09-19 08:30,19,16.99,16.99,16.99,16.99,2
20120201|2011-09-19 09:00,19,16.98,16.98,16.98,16.98,5
20120201|2011-09-19 09:30,19,17,17,16.95,16.95,2
20120201|2011-09-19 10:00,19,16.95,16.95,16.95,16.95,7
20120201|2011-09-19 10:30,19,16.94,16.94,16.92,16.92,10
20120201|2011-09-19 11:00,19,16.92,16.92,16.89,16.89,10
20120201|2011-09-19 11:30,19,16.84,16.84,16.8,16.8,9
20120201|2011-09-19 12:30,19,16.77,16.77,16.77,16.77,1
20120201|2011-09-19 13:00,19,16.71,16.8,16.71,16.8,5
20120201|2011-09-19 13:30,19,16.7,16.81,16.7,16.81,5
20120201|2011-09-19 14:30,19,16.77,16.8,16.77,16.8,5
20120201|2011-09-19 15:00,19,16.8,16.84,16.8,16.84,3
20120201|2011-09-19 15:30,19,16.73,16.73,16.73,16.73,3
20120201|2011-09-19 17:00,20,16.73,16.73,16.73,16.73,2
20120201|2011-09-20 04:30,20,16.73,16.73,16.73,16.73,1
20120201|2011-09-20 08:30,20,16.7,16.7,16.7,16.7,1
20120201|2011-09-20 09:00,20,16.68,16.68,16.68,16.68,2
20120201|2011-09-20 09:30,20,16.66,16.76,16.66,16.76,9
20120201|2011-09-20 10:00,20,16.71,16.75,16.71,16.75,4
20120201|2011-09-20 10:30,20,16.75,16.75,16.71,16.71,3
20120201|2011-09-20 11:30,20,16.7,16.7,16.7,16.7,11
20120201|2011-09-20 15:30,20,16.7,16.7,16.7,16.7,1
20120201|2011-09-21 08:30,21,16.7,16.73,16.7,16.73,10
20120201|2011-09-21 09:00,21,16.75,16.75,16.73,16.73,4
20120201|2011-09-21 09:30,21,16.79,16.8,16.79,16.8,6
20120201|2011-09-21 10:30,21,16.8,16.84,16.8,16.84,9
20120201|2011-09-21 11:00,21,16.75,16.8,16.75,16.8,7
20120201|2011-09-21 12:00,21,16.78,16.78,16.78,16.78,5
20120201|2011-09-21 15:30,21,16.76,16.76,16.76,16.76,1
20120201|2011-09-22 06:00,22,16.76,16.76,16.76,16.76,2
20120201|2011-09-22 07:00,22,16.76,16.76,16.76,16.76,2
20120201|2011-09-22 07:30,22,16.75,16.75,16.75,16.75,8
20120201|2011-09-22 08:00,22,16.75,16.75,16.74,16.74,4
20120201|2011-09-22 08:30,22,16.75,16.75,16.75,16.75,2
20120201|2011-09-22 09:00,22,16.75,16.75,16.72,16.72,16
20120201|2011-09-22 10:00,22,16.75,16.75,16.7,16.7,12
20120201|2011-09-22 10:30,22,16.75,16.79,16.75,16.79,7
20120201|2011-09-22 11:30,22,16.67,16.67,16.66,16.66,5
20120201|2011-09-22 12:00,22,16.78,16.79,16.75,16.75,11
20120201|2011-09-22 14:30,22,16.75,16.75,16.75,16.75,2
20120201|2011-09-22 23:00,23,16.79,16.79,16.79,16.79,1
20120201|2011-09-23 08:30,23,16.76,16.76,16.76,16.76,2
20120201|2011-09-23 09:30,23,16.76,16.76,16.76,16.76,2
20120201|2011-09-23 10:00,23,16.76,16.76,16.74,16.74,5
20120201|2011-09-23 11:00,23,16.74,16.74,16.74,16.74,1
20120201|2011-09-23 11:30,23,16.74,16.74,16.74,16.74,1
20120201|2011-09-23 12:00,23,16.74,16.74,16.74,16.74,2
20120201|2011-09-23 12:30,23,16.72,16.72,16.71,16.71,9
20120201|2011-09-23 13:00,23,16.73,16.74,16.72,16.74,6
20120201|2011-09-26 07:30,26,16.79,16.79,16.79,16.79,5
20120201|2011-09-26 09:00,26,16.79,16.79,16.76,16.76,4
20120201|2011-09-26 09:30,26,16.75,16.76,16.73,16.76,17
20120201|2011-09-26 10:00,26,16.76,16.78,16.76,16.78,7
20120201|2011-09-26 10:30,26,16.78,16.78,16.75,16.75,5
20120201|2011-09-26 11:00,26,16.71,16.71,16.66,16.66,8
20120201|2011-09-26 11:30,26,16.67,16.67,16.67,16.67,1
20120201|2011-09-26 12:00,26,16.67,16.7,16.67,16.7,8
20120201|2011-09-26 12:30,26,16.71,16.71,16.69,16.69,2
20120201|2011-09-26 13:30,26,16.67,16.67,16.67,16.67,1
20120201|2011-09-26 14:30,26,16.71,16.71,16.66,16.66,5
20120201|2011-09-26 15:00,26,16.66,16.66,16.64,16.64,2
20120201|2011-09-27 07:00,27,16.71,16.71,16.71,16.71,2
20120201|2011-09-27 08:00,27,16.73,16.73,16.73,16.73,3
20120201|2011-09-27 09:00,27,16.73,16.75,16.73,16.74,5
20120201|2011-09-27 09:30,27,16.69,16.69,16.65,16.65,3
20120201|2011-09-27 10:00,27,16.67,16.67,16.67,16.67,2
20120201|2011-09-27 10:30,27,16.65,16.65,16.63,16.63,9
20120201|2011-09-27 11:30,27,16.62,16.65,16.62,16.65,5
20120201|2011-09-27 12:00,27,16.67,16.67,16.67,16.67,1
20120201|2011-09-27 12:30,27,16.62,16.62,16.6,16.6,15
20120201|2011-09-27 14:00,27,16.6,16.6,16.6,16.6,5
20120201|2011-09-27 14:30,27,16.6,16.6,16.6,16.6,2
20120201|2011-09-27 15:00,27,16.6,16.6,16.6,16.6,1
20120201|2011-09-28 08:30,28,16.6,16.6,16.5,16.5,34
20120201|2011-09-28 09:00,28,16.47,16.47,16.47,16.47,2
20120201|2011-09-28 10:00,28,16.48,16.55,16.48,16.55,5
20120201|2011-09-28 10:30,28,16.53,16.54,16.45,16.45,6
20120201|2011-09-28 11:30,28,16.48,16.51,16.48,16.51,2
20120201|2011-09-28 12:00,28,16.49,16.49,16.49,16.49,1
20120201|2011-09-28 12:30,28,16.45,16.45,16.45,16.45,7
20120201|2011-09-28 13:00,28,16.5,16.5,16.46,16.46,7
20120201|2011-09-28 17:00,29,16.51,16.51,16.51,16.51,1
20120201|2011-09-29 06:30,29,16.5,16.5,16.5,16.5,1
20120201|2011-09-29 08:00,29,16.5,16.5,16.5,16.5,2
20120201|2011-09-29 09:30,29,16.51,16.51,16.51,16.51,1
20120201|2011-09-29 10:00,29,16.5,16.53,16.5,16.53,11
20120201|2011-09-29 10:30,29,16.52,16.6,16.52,16.6,23
20120201|2011-09-29 11:00,29,16.6,16.6,16.6,16.6,10
20120201|2011-09-29 11:30,29,16.56,16.56,16.55,16.55,2
20120201|2011-09-29 12:00,29,16.51,16.51,16.5,16.5,5
20120201|2011-09-29 13:00,29,16.54,16.54,16.54,16.54,1
20120201|2011-09-29 14:00,29,16.5,16.5,16.5,16.5,1
20120201|2011-09-29 14:30,29,16.55,16.55,16.55,16.55,1
20120201|2011-09-29 15:30,29,16.5,16.5,16.5,16.5,1
20120201|2011-09-29 17:00,30,16.55,16.55,16.55,16.55,1
20120201|2011-09-30 08:30,30,16.5,16.5,16.5,16.5,4
20120201|2011-09-30 09:00,30,16.5,16.5,16.5,16.5,2
20120201|2011-09-30 09:30,30,16.48,16.48,16.42,16.42,5
20120201|2011-09-30 10:00,30,16.37,16.37,16.33,16.33,2
20120201|2011-09-30 10:30,30,16.27,16.27,16.25,16.25,31
20120201|2011-09-30 11:00,30,16.3,16.31,16.16,16.31,9
20120201|2011-09-30 11:30,30,16.2,16.2,16.2,16.2,3
20120201|2011-09-30 12:00,30,16.12,16.15,16.09,16.15,4
20120201|2011-09-30 12:30,30,16.2,16.25,16.14,16.14,20
20120201|2011-09-30 13:00,30,16.14,16.14,16.14,16.14,1
20120201|2011-09-30 13:30,30,16.15,16.19,16.15,16.15,9
20120201|2011-10-02 17:00,3,16.19,16.19,16.19,16.19,3
20120201|2011-10-02 17:30,3,16.2,16.2,16.2,16.2,2
20120201|2011-10-03 08:00,3,16.16,16.16,16.05,16.05,12
20120201|2011-10-03 08:30,3,16.09,16.1,16.09,16.1,6
20120201|2011-10-03 09:00,3,16.05,16.05,16.05,16.05,3
20120201|2011-10-03 09:30,3,16.05,16.06,16.05,16.05,10
20120201|2011-10-03 10:00,3,16.05,16.05,16.05,16.05,4
20120201|2011-10-03 10:30,3,16.05,16.09,16.01,16.09,24
20120201|2011-10-03 11:00,3,16.03,16.03,16.03,16.03,1
20120201|2011-10-03 11:30,3,16.05,16.05,16.02,16.02,16
20120201|2011-10-03 12:00,3,16.02,16.02,16.02,16.02,2
20120201|2011-10-03 12:30,3,16.01,16.02,16,16.02,10
20120201|2011-10-03 13:00,3,16.01,16.02,16,16,10
20120201|2011-10-03 14:00,3,16,16,16,16,2
20120201|2011-10-03 15:00,3,16,16,16,16,1
20120201|2011-10-03 15:30,3,16.01,16.02,16.01,16.02,3
20120201|2011-10-04 06:30,4,16.01,16.01,16.01,16.01,10
20120201|2011-10-04 07:00,4,16,16,16,16,2
20120201|2011-10-04 07:30,4,16,16,16,16,2
20120201|2011-10-04 08:00,4,16,16,16,16,2
20120201|2011-10-04 08:30,4,16,16,16,16,5
20120201|2011-10-04 09:00,4,16,16.04,16,16.02,6
20120201|2011-10-04 09:30,4,16.02,16.02,15.96,15.96,12
20120201|2011-10-04 10:00,4,15.97,15.97,15.97,15.97,2
20120201|2011-10-04 10:30,4,16,16.04,16,16.04,29
20120201|2011-10-04 11:00,4,16,16,16,16,3
20120201|2011-10-04 11:30,4,16,16,15.98,15.98,3
20120201|2011-10-04 12:00,4,15.98,15.98,15.98,15.98,5
20120201|2011-10-04 12:30,4,15.98,15.98,15.98,15.98,4
20120201|2011-10-04 13:00,4,16,16,16,16,3
20120201|2011-10-04 13:30,4,16.04,16.04,16.04,16.04,1
20120201|2011-10-04 14:00,4,16.04,16.04,16.04,16.04,12
20120201|2011-10-04 14:30,4,16.04,16.04,16.04,16.04,10
20120201|2011-10-04 15:00,4,16.04,16.04,16.04,16.04,1
20120201|2011-10-05 09:00,5,16.06,16.06,16.06,16.06,1
20120201|2011-10-05 09:30,5,16.06,16.06,16.06,16.06,3
20120201|2011-10-05 10:00,5,16.06,16.06,16.06,16.06,1
20120201|2011-10-05 10:30,5,16.08,16.11,16.07,16.11,30
20120201|2011-10-05 11:00,5,16.1,16.11,16.1,16.11,6
20120201|2011-10-05 11:30,5,16.11,16.11,16.11,16.11,1
20120201|2011-10-05 12:00,5,16.11,16.11,16.11,16.11,1
20120201|2011-10-05 13:00,5,16.08,16.14,16.01,16.12,6
20120201|2011-10-05 15:00,5,16.1,16.1,16.1,16.1,1
20120201|2011-10-06 09:00,6,16.08,16.08,16.08,16.08,1
20120201|2011-10-06 09:30,6,16.09,16.09,16.08,16.08,3
20120201|2011-10-06 10:00,6,16.08,16.08,16.08,16.08,1
20120201|2011-10-06 11:00,6,16.09,16.09,16.06,16.06,4
20120201|2011-10-06 11:30,6,16.06,16.09,16.06,16.09,4
20120201|2011-10-06 12:00,6,16.08,16.08,16.05,16.05,6
20120201|2011-10-06 12:30,6,16.05,16.05,16.05,16.05,7
20120201|2011-10-06 13:00,6,16.02,16.02,16.02,16.02,1
20120201|2011-10-06 15:30,6,16.1,16.1,16.1,16.1,2
20120201|2011-10-07 08:30,7,16.1,16.11,16.08,16.11,7
20120201|2011-10-07 09:00,7,16.07,16.07,16.07,16.07,3
20120201|2011-10-07 09:30,7,16.07,16.07,16.07,16.07,1
20120201|2011-10-07 10:00,7,16.07,16.13,16.07,16.07,5
20120201|2011-10-07 10:30,7,16.13,16.18,16.13,16.18,6
20120201|2011-10-07 11:00,7,16.18,16.24,16.15,16.15,10
20120201|2011-10-10 09:00,10,16.16,16.16,16.16,16.16,2
20120201|2011-10-10 10:00,10,16.19,16.19,16.19,16.19,1
20120201|2011-10-10 11:00,10,16.12,16.14,16.12,16.13,14
20120201|2011-10-10 11:30,10,16.12,16.12,16.12,16.12,1
20120201|2011-10-10 12:30,10,16.04,16.04,16.04,16.04,4
20120201|2011-10-11 08:30,11,16.12,16.12,16.12,16.12,1
20120201|2011-10-11 09:00,11,16.09,16.09,16.09,16.09,2
20120201|2011-10-11 10:30,11,16.1,16.1,16.1,16.1,2
20120201|2011-10-11 11:30,11,16.1,16.1,16.1,16.1,3
20120201|2011-10-11 12:30,11,16.24,16.26,16.16,16.24,23
20120201|2011-10-11 13:00,11,16.2,16.2,16.18,16.18,2
20120201|2011-10-11 14:00,11,16.24,16.24,16.24,16.24,1
20120201|2011-10-12 09:00,12,16.22,16.22,16.22,16.22,2
20120201|2011-10-12 11:00,12,16.25,16.25,16.25,16.25,5
20120201|2011-10-12 11:30,12,16.29,16.29,16.29,16.29,1
20120201|2011-10-12 12:00,12,16.23,16.23,16.23,16.23,1
20120201|2011-10-12 12:30,12,16.25,16.25,16.25,16.25,4
20120201|2011-10-12 13:00,12,16.25,16.25,16.25,16.25,2
20120201|2011-10-12 13:30,12,16.25,16.25,16.25,16.25,3
20120201|2011-10-12 14:30,12,16.25,16.25,16.25,16.25,1
20120201|2011-10-13 08:00,13,16.25,16.25,16.25,16.25,3
20120201|2011-10-13 08:30,13,16.23,16.23,16.23,16.23,3
20120201|2011-10-13 09:30,13,16.23,16.23,16.23,16.23,2
20120201|2011-10-13 10:30,13,16.25,16.25,16.21,16.25,10
20120201|2011-10-13 11:00,13,16.28,16.28,16.28,16.28,3
20120201|2011-10-13 12:00,13,16.27,16.28,16.27,16.28,5
20120201|2011-10-13 12:30,13,16.3,16.31,16.23,16.23,4
20120201|2011-10-13 13:00,13,16.31,16.31,16.31,16.31,1
20120201|2011-10-14 10:00,14,16.24,16.24,16.24,16.24,1
20120201|2011-10-14 10:30,14,16.22,16.22,16.22,16.22,3
20120201|2011-10-14 11:30,14,16.21,16.21,16.21,16.21,2
20120201|2011-10-14 12:30,14,16.2,16.2,16.2,16.2,2
20120201|2011-10-14 13:30,14,16.3,16.31,16.3,16.31,4
20120201|2011-10-16 17:00,17,16.25,16.25,16.25,16.25,2
20120201|2011-10-17 09:00,17,16.25,16.25,16.25,16.25,5
20120201|2011-10-17 09:30,17,16.24,16.24,16.24,16.24,1
20120201|2011-10-17 10:00,17,16.24,16.24,16.24,16.24,2
20120201|2011-10-17 10:30,17,16.24,16.25,16.24,16.25,7
20120201|2011-10-17 11:30,17,16.28,16.3,16.28,16.3,6
20120201|2011-10-17 12:00,17,16.3,16.3,16.3,16.3,3
20120201|2011-10-17 13:00,17,16.3,16.3,16.3,16.3,3
20120201|2011-10-17 19:00,18,16.33,16.33,16.33,16.33,2
20120201|2011-10-17 20:00,18,16.33,16.33,16.33,16.33,2
20120201|2011-10-18 07:00,18,16.3,16.3,16.3,16.3,2
20120201|2011-10-18 08:00,18,16.3,16.3,16.3,16.3,3
20120201|2011-10-18 08:30,18,16.3,16.31,16.3,16.31,3
20120201|2011-10-18 09:00,18,16.29,16.3,16.29,16.3,3
20120201|2011-10-18 09:30,18,16.3,16.31,16.3,16.31,6
20120201|2011-10-18 10:00,18,16.28,16.35,16.28,16.35,19
20120201|2011-10-18 10:30,18,16.33,16.33,16.33,16.33,1
20120201|2011-10-18 11:00,18,16.35,16.35,16.35,16.35,5
20120201|2011-10-18 12:30,18,16.33,16.34,16.3,16.3,6
20120201|2011-10-18 13:30,18,16.34,16.34,16.34,16.34,1
20120201|2011-10-18 14:00,18,16.34,16.34,16.34,16.34,2
20120201|2011-10-19 09:00,19,16.3,16.32,16.27,16.27,8
20120201|2011-10-19 09:30,19,16.31,16.32,16.24,16.24,4
20120201|2011-10-19 10:00,19,16.28,16.3,16.28,16.3,12
20120201|2011-10-19 10:30,19,16.3,16.33,16.24,16.24,8
20120201|2011-10-19 11:00,19,16.24,16.24,16.2,16.2,13
20120201|2011-10-19 11:30,19,16.23,16.25,16.2,16.2,9
20120201|2011-10-19 12:00,19,16.1,16.15,16.1,16.15,6
20120201|2011-10-19 13:00,19,16.08,16.08,16.08,16.08,2
20120201|2011-10-19 13:30,19,16.15,16.15,16.15,16.15,1
20120201|2011-10-19 15:00,19,16.2,16.2,16.2,16.2,1
20120201|2011-10-19 17:00,20,16.25,16.25,16.25,16.25,2
20120201|2011-10-20 10:30,20,16.13,16.13,16.08,16.13,8
20120201|2011-10-20 11:00,20,16.06,16.06,16,16,10
20120201|2011-10-20 11:30,20,16.02,16.02,16.02,16.02,1
20120201|2011-10-20 15:30,20,16,16,16,16,2
20120201|2011-10-20 17:00,21,16.02,16.06,16.02,16.06,2
20120201|2011-10-21 07:30,21,16.12,16.12,16.12,16.12,1
20120201|2011-10-21 08:30,21,16.12,16.12,16.12,16.12,2
20120201|2011-10-21 09:30,21,16.16,16.16,16.16,16.16,1
20120201|2011-10-21 12:00,21,16.18,16.18,16.18,16.18,4
20120201|2011-10-21 13:30,21,16.13,16.18,16.13,16.18,2
20120201|2011-10-24 08:00,24,16.2,16.2,16.2,16.2,2
20120201|2011-10-24 09:30,24,16.23,16.23,16.23,16.23,1
20120201|2011-10-24 10:00,24,16.21,16.21,16.21,16.21,2
20120201|2011-10-24 10:30,24,16.25,16.3,16.24,16.25,11
20120201|2011-10-24 11:00,24,16.29,16.3,16.27,16.27,6
20120201|2011-10-24 11:30,24,16.26,16.26,16.25,16.25,2
20120201|2011-10-24 13:00,24,16.29,16.29,16.29,16.29,1
20120201|2011-10-24 13:30,24,16.26,16.26,16.26,16.26,1
20120201|2011-10-24 14:30,24,16.28,16.28,16.28,16.28,1
20120201|2011-10-24 15:00,24,16.27,16.27,16.27,16.27,3
20120201|2011-10-24 15:30,24,16.28,16.28,16.27,16.27,2
20120201|2011-10-24 17:00,25,16.3,16.3,16.3,16.3,2
20120201|2011-10-25 08:00,25,16.3,16.3,16.3,16.3,1
20120201|2011-10-25 08:30,25,16.27,16.28,16.27,16.27,6
20120201|2011-10-25 09:00,25,16.3,16.3,16.3,16.3,1
20120201|2011-10-25 09:30,25,16.3,16.3,16.29,16.29,11
20120201|2011-10-25 10:00,25,16.28,16.28,16.28,16.28,1
20120201|2011-10-25 10:30,25,16.29,16.3,16.16,16.16,19
20120201|2011-10-25 11:00,25,16.15,16.2,16.15,16.2,4
20120201|2011-10-25 11:30,25,16.24,16.24,16.2,16.2,2
20120201|2011-10-25 12:30,25,16.25,16.25,16.25,16.25,5
20120201|2011-10-25 13:00,25,16.19,16.22,16.19,16.22,2
20120201|2011-10-25 13:30,25,16.21,16.21,16.21,16.21,2
20120201|2011-10-25 15:00,25,16.21,16.21,16.21,16.21,1
20120201|2011-10-25 15:30,25,16.21,16.25,16.21,16.25,6
20120201|2011-10-25 17:00,26,16.19,16.19,16.19,16.19,1
20120201|2011-10-25 19:00,26,16.19,16.19,16.19,16.19,1
20120201|2011-10-25 20:00,26,16.14,16.14,16.14,16.14,1
20120201|2011-10-26 07:30,26,16.19,16.19,16.19,16.19,1
20120201|2011-10-26 08:00,26,16.17,16.17,16.17,16.17,1
20120201|2011-10-26 09:00,26,16.14,16.14,16.12,16.12,2
20120201|2011-10-26 09:30,26,16.17,16.18,16.17,16.18,6
20120201|2011-10-26 10:30,26,16.16,16.31,16.16,16.3,13
20120201|2011-10-26 11:00,26,16.3,16.3,16.3,16.3,1
20120201|2011-10-26 12:00,26,16.26,16.26,16.24,16.24,7
20120201|2011-10-26 12:30,26,16.24,16.24,16.24,16.24,4
20120201|2011-10-26 13:00,26,16.23,16.23,16.19,16.19,8
20120201|2011-10-26 13:30,26,16.21,16.21,16.21,16.21,1
20120201|2011-10-26 15:00,26,16.27,16.27,16.27,16.27,2
20120201|2011-10-27 08:30,27,16.26,16.28,16.26,16.28,4
20120201|2011-10-27 09:30,27,16.3,16.3,16.29,16.29,11
20120201|2011-10-27 10:00,27,16.34,16.38,16.31,16.31,52
20120201|2011-10-27 10:30,27,16.3,16.38,16.3,16.38,3
20120201|2011-10-27 11:00,27,16.36,16.42,16.36,16.39,29
20120201|2011-10-27 11:30,27,16.39,16.41,16.39,16.41,10
20120201|2011-10-27 12:00,27,16.42,16.45,16.42,16.45,11
20120201|2011-10-27 12:30,27,16.42,16.42,16.42,16.42,2
20120201|2011-10-27 13:00,27,16.42,16.45,16.39,16.42,15
20120201|2011-10-27 14:00,27,16.4,16.45,16.4,16.45,2
20120201|2011-10-27 14:30,27,16.47,16.5,16.47,16.5,30
20120201|2011-10-27 15:30,27,16.55,16.55,16.55,16.55,1
20120201|2011-10-27 17:00,28,16.55,16.6,16.55,16.6,7
20120201|2011-10-28 07:30,28,16.45,16.45,16.45,16.45,2
20120201|2011-10-28 08:00,28,16.45,16.45,16.41,16.41,5
20120201|2011-10-28 09:00,28,16.47,16.47,16.47,16.47,2
20120201|2011-10-28 09:30,28,16.5,16.51,16.47,16.47,6
20120201|2011-10-28 10:00,28,16.51,16.52,16.51,16.52,6
20120201|2011-10-28 10:30,28,16.51,16.62,16.5,16.62,27
20120201|2011-10-28 11:00,28,16.6,16.64,16.53,16.64,17
20120201|2011-10-28 11:30,28,16.65,16.68,16.6,16.6,15
20120201|2011-10-28 12:30,28,16.59,16.59,16.59,16.59,1
20120201|2011-10-28 13:00,28,16.6,16.63,16.55,16.55,9
20120201|2011-10-30 17:00,31,16.56,16.56,16.56,16.56,1
20120201|2011-10-31 08:00,31,16.5,16.5,16.5,16.5,1
20120201|2011-10-31 08:30,31,16.45,16.45,16.44,16.44,4
20120201|2011-10-31 09:30,31,16.46,16.49,16.46,16.49,4
20120201|2011-10-31 10:30,31,16.45,16.52,16.44,16.52,16
20120201|2011-10-31 11:30,31,16.42,16.42,16.42,16.42,1
20120201|2011-10-31 12:30,31,16.44,16.44,16.44,16.44,2
20120201|2011-10-31 13:30,31,16.44,16.44,16.44,16.44,2
20120201|2011-11-01 07:00,1,16.44,16.44,16.44,16.44,1
20120201|2011-11-01 09:30,1,16.45,16.45,16.45,16.45,3
20120201|2011-11-01 10:00,1,16.49,16.5,16.49,16.5,10
20120201|2011-11-01 10:30,1,16.5,16.5,16.5,16.5,1
20120201|2011-11-01 14:00,1,16.5,16.5,16.5,16.5,1
20120201|2011-11-02 09:30,2,16.45,16.45,16.45,16.45,1
20120201|2011-11-02 10:30,2,16.38,16.38,16.38,16.38,1
20120201|2011-11-02 11:00,2,16.44,16.44,16.44,16.44,1
20120201|2011-11-02 11:30,2,16.44,16.45,16.38,16.44,4
20120201|2011-11-02 12:00,2,16.45,16.45,16.45,16.45,1
20120201|2011-11-02 14:00,2,16.4,16.4,16.4,16.4,2
20120201|2011-11-03 06:00,3,16.45,16.45,16.45,16.45,1
20120201|2011-11-03 06:30,3,16.45,16.45,16.45,16.45,1
20120201|2011-11-03 07:00,3,16.47,16.47,16.47,16.47,1
20120201|2011-11-03 08:00,3,16.5,16.55,16.5,16.55,14
20120201|2011-11-03 08:30,3,16.55,16.55,16.55,16.55,3
20120201|2011-11-03 09:30,3,16.55,16.57,16.55,16.55,6
20120201|2011-11-03 10:00,3,16.55,16.6,16.55,16.6,36
20120201|2011-11-03 10:30,3,16.58,16.61,16.57,16.6,22
20120201|2011-11-03 11:00,3,16.62,16.64,16.55,16.55,7
20120201|2011-11-03 11:30,3,16.61,16.61,16.6,16.6,9
20120201|2011-11-03 12:00,3,16.61,16.61,16.61,16.61,3
20120201|2011-11-03 12:30,3,16.61,16.61,16.61,16.61,1
20120201|2011-11-03 13:00,3,16.61,16.61,16.61,16.61,2
20120201|2011-11-03 13:30,3,16.61,16.64,16.61,16.64,5
20120201|2011-11-03 14:00,3,16.64,16.64,16.64,16.64,10
20120201|2011-11-03 14:30,3,16.61,16.61,16.61,16.61,3
20120201|2011-11-03 15:00,3,16.61,16.61,16.61,16.61,8
20120201|2011-11-04 03:00,4,16.65,16.65,16.65,16.65,1
20120201|2011-11-04 08:00,4,16.65,16.65,16.65,16.65,1
20120201|2011-11-04 08:30,4,16.65,16.65,16.65,16.65,1
20120201|2011-11-04 09:30,4,16.6,16.6,16.6,16.6,1
20120201|2011-11-04 10:00,4,16.57,16.57,16.53,16.53,16
20120201|2011-11-04 10:30,4,16.55,16.6,16.55,16.57,6
20120201|2011-11-04 11:30,4,16.56,16.56,16.56,16.56,1
20120201|2011-11-04 12:00,4,16.55,16.55,16.55,16.55,34
20120201|2011-11-04 12:30,4,16.55,16.55,16.55,16.55,3
20120201|2011-11-04 13:00,4,16.56,16.59,16.56,16.59,3
20120201|2011-11-04 13:30,4,16.59,16.59,16.59,16.59,1
20120201|2011-11-06 17:00,7,16.51,16.51,16.51,16.51,1
20120201|2011-11-07 07:30,7,16.59,16.59,16.59,16.59,2
20120201|2011-11-07 09:00,7,16.65,16.65,16.59,16.6,5
20120201|2011-11-07 09:30,7,16.65,16.68,16.65,16.68,12
20120201|2011-11-07 10:00,7,16.68,16.75,16.66,16.75,33
20120201|2011-11-07 10:30,7,16.67,16.67,16.67,16.67,3
20120201|2011-11-07 11:00,7,16.65,16.65,16.61,16.61,4
20120201|2011-11-07 11:30,7,16.61,16.65,16.61,16.65,2
20120201|2011-11-07 12:00,7,16.68,16.68,16.68,16.68,4
20120201|2011-11-07 12:30,7,16.68,16.68,16.62,16.62,6
20120201|2011-11-07 13:30,7,16.68,16.68,16.68,16.68,3
20120201|2011-11-08 08:30,8,16.7,16.7,16.7,16.7,5
20120201|2011-11-08 09:00,8,16.7,16.7,16.7,16.7,9
20120201|2011-11-08 09:30,8,16.69,16.69,16.68,16.68,2
20120201|2011-11-08 10:00,8,16.68,16.72,16.68,16.69,8
20120201|2011-11-08 11:00,8,16.69,16.69,16.69,16.69,3
20120201|2011-11-08 11:30,8,16.68,16.73,16.68,16.73,5
20120201|2011-11-08 12:30,8,16.7,16.7,16.7,16.7,1
20120201|2011-11-09 00:30,9,16.74,16.74,16.74,16.74,1
20120201|2011-11-09 01:30,9,16.74,16.74,16.74,16.74,1
20120201|2011-11-09 06:30,9,16.71,16.71,16.71,16.71,1
20120201|2011-11-09 07:00,9,16.71,16.71,16.71,16.71,1
20120201|2011-11-09 08:30,9,16.71,16.71,16.71,16.71,5
20120201|2011-11-09 09:00,9,16.71,16.71,16.71,16.71,1
20120201|2011-11-09 09:30,9,16.71,16.71,16.71,16.71,2
20120201|2011-11-09 10:00,9,16.71,16.73,16.71,16.73,3
20120201|2011-11-09 10:30,9,16.71,16.75,16.67,16.67,44
20120201|2011-11-09 11:00,9,16.66,16.66,16.66,16.66,2
20120201|2011-11-09 11:30,9,16.68,16.68,16.68,16.68,1
20120201|2011-11-09 13:00,9,16.69,16.71,16.69,16.71,2
20120201|2011-11-10 08:00,10,16.66,16.66,16.66,16.66,1
20120201|2011-11-10 09:30,10,16.74,16.74,16.73,16.73,3
20120201|2011-11-10 10:30,10,16.73,16.77,16.73,16.77,7
20120201|2011-11-10 11:30,10,16.72,16.72,16.72,16.72,1
20120201|2011-11-10 13:00,10,16.72,16.72,16.7,16.7,2
20120201|2011-11-11 08:00,11,16.73,16.73,16.73,16.73,1
20120201|2011-11-11 09:30,11,16.75,16.75,16.75,16.75,4
20120201|2011-11-11 10:00,11,16.71,16.71,16.69,16.69,6
20120201|2011-11-11 10:30,11,16.75,16.8,16.75,16.8,13
20120201|2011-11-11 11:00,11,16.8,16.8,16.78,16.78,7
20120201|2011-11-11 11:30,11,16.74,16.78,16.74,16.78,3
20120201|2011-11-11 12:30,11,16.8,16.8,16.8,16.8,4
20120201|2011-11-11 13:00,11,16.82,16.83,16.82,16.83,7
20120201|2011-11-11 13:30,11,16.83,16.83,16.83,16.83,1
20120201|2011-11-13 22:00,14,16.85,16.85,16.85,16.85,1
20120201|2011-11-14 00:00,14,16.85,16.85,16.85,16.85,6
20120201|2011-11-14 08:00,14,16.91,16.93,16.91,16.93,2
20120201|2011-11-14 08:30,14,16.94,16.94,16.94,16.94,2
20120201|2011-11-14 09:00,14,16.94,16.94,16.94,16.94,5
20120201|2011-11-14 09:30,14,16.88,16.88,16.87,16.87,5
20120201|2011-11-14 10:00,14,16.87,16.87,16.87,16.87,2
20120201|2011-11-14 10:30,14,16.9,17,16.84,16.99,25
20120201|2011-11-14 11:00,14,16.97,16.97,16.97,16.97,1
20120201|2011-11-14 11:30,14,16.96,16.99,16.95,16.95,4
20120201|2011-11-14 12:00,14,16.95,16.95,16.95,16.95,2
20120201|2011-11-14 13:00,14,16.93,16.96,16.91,16.92,7
20120201|2011-11-14 13:30,14,16.92,16.92,16.92,16.92,1
20120201|2011-11-14 14:30,14,16.96,16.96,16.96,16.96,3
20120201|2011-11-14 15:00,14,16.92,16.92,16.9,16.9,7
20120201|2011-11-14 19:30,15,16.9,16.9,16.9,16.9,1
20120201|2011-11-14 23:30,15,16.9,16.9,16.9,16.9,1
20120201|2011-11-15 07:30,15,16.9,16.9,16.9,16.9,1
20120201|2011-11-15 09:00,15,16.9,16.9,16.9,16.9,5
20120201|2011-11-15 09:30,15,16.88,16.98,16.88,16.97,12
20120201|2011-11-15 10:00,15,16.98,16.98,16.93,16.93,4
20120201|2011-11-15 10:30,15,16.93,17,16.91,16.95,17
20120201|2011-11-15 11:00,15,16.92,16.92,16.92,16.92,1
20120201|2011-11-15 12:00,15,16.93,16.93,16.93,16.93,4
20120201|2011-11-15 12:30,15,16.94,16.94,16.93,16.93,4
20120201|2011-11-15 13:00,15,16.94,16.99,16.94,16.99,12
20120201|2011-11-15 13:30,15,16.95,16.97,16.95,16.97,7
20120201|2011-11-15 15:30,15,16.95,16.95,16.95,16.95,1
20120201|2011-11-16 07:00,16,17,17,16.97,16.97,3
20120201|2011-11-16 08:00,16,16.96,16.96,16.96,16.96,12
20120201|2011-11-16 09:00,16,16.96,17.02,16.96,17.02,5
20120201|2011-11-16 09:30,16,17.03,17.03,17.03,17.03,1
20120201|2011-11-16 10:00,16,16.99,16.99,16.99,16.99,1
20120201|2011-11-16 10:30,16,16.96,16.96,16.84,16.84,79
20120201|2011-11-16 11:00,16,16.86,16.91,16.82,16.91,22
20120201|2011-11-16 11:30,16,16.85,16.85,16.85,16.85,2
20120201|2011-11-16 12:00,16,16.88,16.88,16.87,16.87,3
20120201|2011-11-16 12:30,16,16.87,16.89,16.87,16.89,4
20120201|2011-11-16 13:00,16,16.88,16.88,16.87,16.87,9
20120201|2011-11-16 14:00,16,16.87,16.87,16.87,16.87,4
20120201|2011-11-16 15:00,16,16.84,16.84,16.84,16.84,1
20120201|2011-11-16 15:30,16,16.84,16.84,16.84,16.84,2
20120201|2011-11-17 04:00,17,16.87,16.87,16.87,16.87,1
20120201|2011-11-17 06:30,17,16.86,16.86,16.86,16.86,1
20120201|2011-11-17 07:30,17,16.9,16.9,16.9,16.9,12
20120201|2011-11-17 08:30,17,16.88,16.88,16.88,16.88,2
20120201|2011-11-17 09:00,17,16.88,16.88,16.88,16.88,2
20120201|2011-11-17 09:30,17,16.88,16.88,16.88,16.88,42
20120201|2011-11-17 10:00,17,16.9,16.9,16.8,16.8,15
20120201|2011-11-17 10:30,17,16.72,16.73,16.62,16.62,19
20120201|2011-11-17 11:00,17,16.74,16.74,16.41,16.41,36
20120201|2011-11-17 11:30,17,16.4,16.43,16.33,16.33,9
20120201|2011-11-17 12:00,17,16.41,16.5,16.41,16.5,7
20120201|2011-11-17 12:30,17,16.5,16.62,16.5,16.54,22
20120201|2011-11-17 13:00,17,16.53,16.53,16.52,16.52,2
20120201|2011-11-17 14:30,17,16.5,16.5,16.5,16.5,1
20120201|2011-11-17 15:30,17,16.58,16.6,16.58,16.6,7
20120201|2011-11-17 19:00,18,16.52,16.52,16.52,16.52,8
20120201|2011-11-18 07:00,18,16.6,16.6,16.6,16.6,1
20120201|2011-11-18 07:30,18,16.63,16.63,16.63,16.63,1
20120201|2011-11-18 08:30,18,16.67,16.67,16.67,16.67,2
20120201|2011-11-18 09:00,18,16.67,16.67,16.56,16.6,9
20120201|2011-11-18 10:00,18,16.57,16.65,16.57,16.65,5
20120201|2011-11-18 10:30,18,16.59,16.59,16.54,16.54,26
20120201|2011-11-18 11:30,18,16.57,16.75,16.57,16.75,11
20120201|2011-11-18 12:00,18,16.7,16.79,16.64,16.79,8
20120201|2011-11-18 12:30,18,16.66,16.66,16.66,16.66,1
20120201|2011-11-18 13:00,18,16.75,16.78,16.75,16.78,3
20120201|2011-11-18 13:30,18,16.78,16.78,16.78,16.78,2
20120201|2011-11-20 18:30,21,16.94,16.94,16.94,16.94,1
20120201|2011-11-20 19:00,21,16.76,16.76,16.76,16.76,1
20120201|2011-11-20 20:30,21,16.85,16.85,16.85,16.85,1
20120201|2011-11-20 21:00,21,16.96,16.99,16.96,16.99,3
20120201|2011-11-21 05:30,21,17,17,17,17,2
20120201|2011-11-21 07:00,21,17,17,17,17,7
20120201|2011-11-21 07:30,21,17,17,16.91,16.91,7
20120201|2011-11-21 08:00,21,16.95,17,16.95,17,8
20120201|2011-11-21 08:30,21,17,17,16.9,16.9,4
20120201|2011-11-21 09:00,21,16.91,16.91,16.86,16.86,2
20120201|2011-11-21 09:30,21,16.93,16.93,16.85,16.85,4
20120201|2011-11-21 10:00,21,16.77,16.92,16.77,16.92,6
20120201|2011-11-21 10:30,21,16.86,17,16.77,17,47
20120201|2011-11-21 11:00,21,16.92,16.92,16.87,16.87,2
20120201|2011-11-21 11:30,21,16.95,16.95,16.8,16.9,5
20120201|2011-11-21 12:00,21,16.94,16.95,16.94,16.95,5
20120201|2011-11-21 12:30,21,16.9,16.9,16.9,16.9,1
20120201|2011-11-21 15:00,21,16.87,16.87,16.87,16.87,2
20120201|2011-11-21 15:30,21,16.82,16.82,16.82,16.82,1
20120201|2011-11-21 17:00,22,16.9,17,16.9,17,3
20120201|2011-11-21 21:00,22,16.98,16.98,16.98,16.98,6
20120201|2011-11-22 04:00,22,16.99,17,16.99,17,5
20120201|2011-11-22 09:00,22,16.92,16.92,16.92,16.92,12
20120201|2011-11-22 09:30,22,16.91,16.91,16.89,16.89,45
20120201|2011-11-22 10:00,22,16.89,16.89,16.87,16.87,18
20120201|2011-11-22 10:30,22,16.91,16.93,16.75,16.92,11
20120201|2011-11-22 11:00,22,16.86,16.86,16.85,16.85,7
20120201|2011-11-22 11:30,22,16.92,16.92,16.86,16.92,3
20120201|2011-11-22 12:00,22,16.85,16.89,16.85,16.89,4
20120201|2011-11-22 12:30,22,16.85,16.85,16.85,16.85,1
20120201|2011-11-22 13:00,22,16.9,16.9,16.83,16.83,14
20120201|2011-11-22 13:30,22,16.83,16.83,16.83,16.83,13
20120201|2011-11-22 17:00,23,16.86,16.86,16.86,16.86,1
20120201|2011-11-22 18:00,23,16.86,16.86,16.86,16.86,1
20120201|2011-11-23 05:00,23,16.83,16.83,16.83,16.83,1
20120201|2011-11-23 06:30,23,16.93,16.93,16.93,16.93,1
20120201|2011-11-23 07:30,23,16.84,16.84,16.83,16.83,2
20120201|2011-11-23 08:00,23,16.83,16.83,16.83,16.83,2
20120201|2011-11-23 08:30,23,16.83,16.83,16.83,16.83,4
20120201|2011-11-23 09:00,23,16.78,16.8,16.77,16.8,28
20120201|2011-11-23 09:30,23,16.82,16.83,16.79,16.83,10
20120201|2011-11-23 10:00,23,16.82,16.83,16.76,16.79,43
20120201|2011-11-23 10:30,23,16.78,16.82,16.67,16.73,52
20120201|2011-11-23 11:00,23,16.67,16.7,16.67,16.7,5
20120201|2011-11-23 11:30,23,16.74,16.74,16.74,16.74,1
20120201|2011-11-23 12:00,23,16.75,16.77,16.75,16.77,11
20120201|2011-11-23 12:30,23,16.74,16.74,16.74,16.74,1
20120201|2011-11-23 13:00,23,16.71,16.81,16.71,16.81,3
20120201|2011-11-23 13:30,23,16.81,16.81,16.81,16.81,16
20120201|2011-11-23 14:00,23,16.81,16.85,16.81,16.81,20
20120201|2011-11-23 14:30,23,16.76,16.76,16.76,16.76,1
20120201|2011-11-23 15:00,23,16.81,16.81,16.81,16.81,2
20120201|2011-11-27 19:00,28,16.77,16.77,16.77,16.77,1
20120201|2011-11-28 06:30,28,16.77,16.77,16.77,16.77,7
20120201|2011-11-28 07:30,28,16.77,16.77,16.77,16.77,4
20120201|2011-11-28 08:00,28,16.77,16.77,16.77,16.77,2
20120201|2011-11-28 09:00,28,16.77,16.77,16.77,16.77,6
20120201|2011-11-28 09:30,28,16.77,16.77,16.77,16.77,2
20120201|2011-11-28 10:30,28,16.8,17,16.8,17,59
20120201|2011-11-28 11:00,28,16.85,17,16.85,17,18
20120201|2011-11-28 11:30,28,17,17,16.98,16.98,18
20120201|2011-11-28 12:30,28,16.95,16.95,16.95,16.95,2
20120201|2011-11-28 13:00,28,16.9,16.9,16.9,16.9,1
20120201|2011-11-28 13:30,28,16.9,16.9,16.9,16.9,1
20120201|2011-11-28 14:00,28,16.85,16.85,16.85,16.85,1
20120201|2011-11-28 15:30,28,16.95,16.95,16.9,16.9,3
20120201|2011-11-28 17:30,29,16.9,16.9,16.9,16.9,1
20120201|2011-11-29 08:30,29,16.91,16.91,16.91,16.91,4
20120201|2011-11-29 09:00,29,16.91,17,16.91,16.94,15
20120201|2011-11-29 10:30,29,16.96,16.98,16.92,16.94,30
20120201|2011-11-29 11:00,29,16.93,16.95,16.93,16.95,3
20120201|2011-11-29 11:30,29,16.93,16.97,16.93,16.97,3
20120201|2011-11-29 12:00,29,16.96,17,16.96,17,15
20120201|2011-11-29 12:30,29,16.99,17.03,16.99,17.02,18
20120201|2011-11-29 13:00,29,17.02,17.02,17.02,17.02,1
20120201|2011-11-29 14:00,29,17.04,17.05,17.04,17.05,10
20120201|2011-11-29 14:30,29,17.05,17.05,17.05,17.05,9
20120201|2011-11-29 15:00,29,17,17,17,17,1
20120201|2011-11-29 15:30,29,17.02,17.02,17.02,17.02,3
20120201|2011-11-29 17:00,30,17.02,17.02,17.02,17.02,2
20120201|2011-11-30 06:30,30,17.03,17.03,17.03,17.03,2
20120201|2011-11-30 07:00,30,17.03,17.03,17.03,17.03,4
20120201|2011-11-30 07:30,30,17.03,17.03,17.03,17.03,10
20120201|2011-11-30 08:00,30,17.03,17.03,17.03,17.03,24
20120201|2011-11-30 09:00,30,16.98,16.98,16.95,16.95,17
20120201|2011-11-30 09:30,30,16.95,16.95,16.93,16.95,5
20120201|2011-11-30 10:00,30,16.95,16.97,16.9,16.9,19
20120201|2011-11-30 10:30,30,16.9,16.92,16.79,16.8,69
20120201|2011-11-30 11:00,30,16.85,16.93,16.82,16.93,15
20120201|2011-11-30 11:30,30,16.89,16.98,16.85,16.98,26
20120201|2011-11-30 12:00,30,16.97,16.97,16.97,16.97,1
20120201|2011-11-30 12:30,30,16.95,16.95,16.9,16.9,9
20120201|2011-11-30 13:00,30,16.91,16.93,16.9,16.93,5
20120201|2011-11-30 13:30,30,16.95,16.95,16.95,16.95,4
20120201|2011-11-30 14:00,30,16.95,16.95,16.92,16.95,4
20120201|2011-11-30 15:30,30,16.92,16.92,16.92,16.92,3
20120201|2011-11-30 20:00,1,16.89,16.89,16.89,16.89,2
20120201|2011-11-30 22:30,1,16.89,16.89,16.89,16.89,1
20120201|2011-12-01 07:30,1,16.95,16.95,16.95,16.95,3
20120201|2011-12-01 08:30,1,16.95,16.99,16.95,16.98,8
20120201|2011-12-01 09:00,1,17,17.07,17,17.07,38
20120201|2011-12-01 09:30,1,17.08,17.09,17.01,17.01,43
20120201|2011-12-01 10:00,1,17.01,17.02,17.01,17.01,5
20120201|2011-12-01 10:30,1,17,17.12,16.96,17.12,64
20120201|2011-12-01 11:00,1,17.05,17.1,17.05,17.1,11
20120201|2011-12-01 11:30,1,17.05,17.05,17.05,17.05,3
20120201|2011-12-01 12:00,1,17.09,17.1,17.09,17.1,3
20120201|2011-12-01 12:30,1,17.12,17.15,17.1,17.1,7
20120201|2011-12-01 13:00,1,17.12,17.15,17.1,17.15,16
20120201|2011-12-01 14:00,1,17.1,17.1,17.1,17.1,2
20120201|2011-12-01 15:00,1,17.1,17.1,17.1,17.1,1
20120201|2011-12-01 15:30,1,17.1,17.1,17.1,17.1,1
20120201|2011-12-01 17:00,2,17.09,17.09,17.09,17.09,1
20120201|2011-12-02 07:30,2,17.17,17.17,17.17,17.17,2
20120201|2011-12-02 08:00,2,17.17,17.17,17.16,17.16,2
20120201|2011-12-02 08:30,2,17.15,17.15,17.15,17.15,1
20120201|2011-12-02 09:00,2,17.15,17.17,17.15,17.17,13
20120201|2011-12-02 09:30,2,17.17,17.24,17.17,17.2,32
20120201|2011-12-02 10:00,2,17.19,17.2,17.14,17.14,14
20120201|2011-12-02 10:30,2,17.16,17.24,17.1,17.23,14
20120201|2011-12-02 11:00,2,17.17,17.2,17.15,17.15,12
20120201|2011-12-02 11:30,2,17.18,17.19,17.17,17.19,5
20120201|2011-12-02 12:00,2,17.2,17.25,17.2,17.25,18
20120201|2011-12-02 12:30,2,17.26,17.3,17.2,17.28,33
20120201|2011-12-02 13:00,2,17.24,17.26,17.17,17.17,16
20120201|2011-12-04 18:30,5,17.21,17.21,17.21,17.21,1
20120201|2011-12-05 09:00,5,17.21,17.21,17.19,17.2,25
20120201|2011-12-05 09:30,5,17.2,17.27,17.2,17.26,44
20120201|2011-12-05 10:00,5,17.26,17.36,17.26,17.3,13
20120201|2011-12-05 10:30,5,17.26,17.26,17.26,17.26,4
20120201|2011-12-05 11:00,5,17.27,17.29,17.26,17.29,13
20120201|2011-12-05 12:00,5,17.3,17.31,17.3,17.31,2
20120201|2011-12-05 12:30,5,17.29,17.29,17.29,17.29,3
20120201|2011-12-05 13:00,5,17.29,17.3,17.28,17.29,11
20120201|2011-12-05 13:30,5,17.28,17.28,17.25,17.25,19
20120201|2011-12-05 15:00,5,17.25,17.25,17.24,17.24,4
20120201|2011-12-05 15:30,5,17.22,17.22,17.22,17.22,1
20120201|2011-12-06 07:00,6,17.29,17.29,17.29,17.29,1
20120201|2011-12-06 08:00,6,17.28,17.28,17.25,17.25,14
20120201|2011-12-06 08:30,6,17.24,17.24,17.24,17.24,1
20120201|2011-12-06 09:00,6,17.25,17.25,17.23,17.24,6
20120201|2011-12-06 09:30,6,17.23,17.24,17.23,17.24,4
20120201|2011-12-06 10:00,6,17.24,17.27,17.24,17.27,7
20120201|2011-12-06 10:30,6,17.3,17.35,17.24,17.3,28
20120201|2011-12-06 11:00,6,17.29,17.3,17.24,17.3,47
20120201|2011-12-06 11:30,6,17.25,17.25,17.22,17.22,16
20120201|2011-12-06 12:00,6,17.23,17.23,17.23,17.23,3
20120201|2011-12-06 12:30,6,17.22,17.24,17.2,17.2,24
20120201|2011-12-06 13:00,6,17.2,17.2,17.15,17.15,22
20120201|2011-12-06 14:00,6,17.17,17.17,17.15,17.15,3
20120201|2011-12-06 15:30,6,17.15,17.15,17.15,17.15,1
20120201|2011-12-06 17:00,7,17.15,17.15,17.15,17.15,12
20120201|2011-12-07 04:30,7,17.17,17.17,17.17,17.17,1
20120201|2011-12-07 07:00,7,17.18,17.2,17.18,17.2,2
20120201|2011-12-07 07:30,7,17.21,17.21,17.21,17.21,1
20120201|2011-12-07 08:30,7,17.24,17.24,17.2,17.22,9
20120201|2011-12-07 09:00,7,17.21,17.21,17.21,17.21,4
20120201|2011-12-07 09:30,7,17.21,17.21,17.18,17.18,10
20120201|2011-12-07 10:00,7,17.18,17.18,17.14,17.15,26
20120201|2011-12-07 10:30,7,17.16,17.2,17.15,17.18,4
20120201|2011-12-07 11:00,7,17.17,17.18,17.14,17.14,11
20120201|2011-12-07 12:00,7,17.15,17.16,17.12,17.12,14
20120201|2011-12-07 12:30,7,17.14,17.14,17.1,17.1,10
20120201|2011-12-07 13:00,7,17.1,17.18,17.1,17.16,10
20120201|2011-12-07 13:30,7,17.18,17.18,17.18,17.18,1
20120201|2011-12-08 05:00,8,17.18,17.18,17.18,17.18,1
20120201|2011-12-08 05:30,8,17.18,17.18,17.18,17.18,1
20120201|2011-12-08 09:00,8,17.17,17.17,17.13,17.13,13
20120201|2011-12-08 09:30,8,17.16,17.16,17.16,17.16,5
20120201|2011-12-08 10:00,8,17.16,17.16,17.15,17.15,4
20120201|2011-12-08 10:30,8,17.14,17.22,17.13,17.13,27
20120201|2011-12-08 11:00,8,17.16,17.2,17.16,17.2,8
20120201|2011-12-08 11:30,8,17.13,17.15,17.13,17.15,3
20120201|2011-12-08 12:30,8,17.17,17.2,17.15,17.15,4
20120201|2011-12-08 13:00,8,17.2,17.2,17.16,17.16,10
20120201|2011-12-08 13:30,8,17.16,17.16,17.16,17.16,6
20120201|2011-12-08 14:00,8,17.13,17.13,17.13,17.13,11
20120201|2011-12-08 14:30,8,17.13,17.13,17.13,17.13,5
20120201|2011-12-08 15:00,8,17.12,17.12,17.11,17.11,2
20120201|2011-12-08 15:30,8,17.11,17.13,17.11,17.13,12
20120201|2011-12-08 17:00,9,17.11,17.11,17.1,17.1,4
20120201|2011-12-09 00:00,9,17.13,17.13,17.13,17.13,2
20120201|2011-12-09 01:30,9,17.13,17.13,17.13,17.13,4
20120201|2011-12-09 06:30,9,17.1,17.1,17.1,17.1,3
20120201|2011-12-09 07:00,9,17.1,17.1,17.1,17.1,2
20120201|2011-12-09 07:30,9,17.13,17.13,17.1,17.1,6
20120201|2011-12-09 08:30,9,17.1,17.1,17.08,17.1,11
20120201|2011-12-09 09:30,9,17.08,17.08,16.99,17.02,61
20120201|2011-12-09 10:00,9,17.02,17.03,16.9,17.03,42
20120201|2011-12-09 10:30,9,16.98,17.16,16.98,17.05,40
20120201|2011-12-09 11:00,9,17.05,17.05,16.88,16.88,70
20120201|2011-12-09 11:30,9,16.9,16.9,16.85,16.85,17
20120201|2011-12-09 12:00,9,16.83,16.85,16.82,16.83,15
20120201|2011-12-09 12:30,9,16.9,16.9,16.83,16.83,8
20120201|2011-12-09 13:00,9,16.86,16.9,16.86,16.9,6
20120201|2011-12-09 13:30,9,16.89,16.89,16.89,16.89,1
20120201|2011-12-11 17:00,12,16.88,16.88,16.84,16.84,6
20120201|2011-12-11 19:00,12,16.81,16.81,16.8,16.8,2
20120201|2011-12-11 20:00,12,16.82,16.82,16.82,16.82,2
20120201|2011-12-11 22:00,12,16.82,16.82,16.8,16.8,5
20120201|2011-12-11 23:00,12,16.77,16.77,16.77,16.77,1
20120201|2011-12-11 23:30,12,16.77,16.77,16.77,16.77,1
20120201|2011-12-12 06:00,12,16.72,16.72,16.72,16.72,3
20120201|2011-12-12 06:30,12,16.72,16.72,16.72,16.72,1
20120201|2011-12-12 07:00,12,16.7,16.7,16.7,16.7,1
20120201|2011-12-12 07:30,12,16.76,16.8,16.76,16.8,9
20120201|2011-12-12 08:00,12,16.82,16.84,16.82,16.82,6
20120201|2011-12-12 08:30,12,16.8,16.8,16.8,16.8,4
20120201|2011-12-12 09:00,12,16.79,16.79,16.74,16.74,8
20120201|2011-12-12 09:30,12,16.77,16.86,16.75,16.85,25
20120201|2011-12-12 10:00,12,16.84,16.85,16.77,16.8,20
20120201|2011-12-12 10:30,12,16.8,16.82,16.77,16.82,7
20120201|2011-12-12 11:00,12,16.83,16.89,16.83,16.83,35
20120201|2011-12-12 11:30,12,16.85,16.85,16.85,16.85,1
20120201|2011-12-12 12:00,12,16.85,16.95,16.85,16.87,12
20120201|2011-12-12 13:00,12,16.89,16.89,16.89,16.89,1
20120201|2011-12-12 13:30,12,16.9,16.91,16.9,16.91,2
20120201|2011-12-12 14:00,12,16.89,16.89,16.89,16.89,5
20120201|2011-12-12 15:00,12,16.9,16.9,16.9,16.9,1
20120201|2011-12-12 21:30,13,16.88,16.88,16.88,16.88,4
20120201|2011-12-13 05:00,13,16.85,16.85,16.85,16.85,1
20120201|2011-12-13 07:30,13,16.9,16.9,16.9,16.9,2
20120201|2011-12-13 08:00,13,16.9,16.9,16.9,16.9,1
20120201|2011-12-13 09:00,13,16.94,17.04,16.94,16.96,56
20120201|2011-12-13 09:30,13,16.94,16.94,16.94,16.94,10
20120201|2011-12-13 10:00,13,16.94,16.98,16.94,16.98,3
20120201|2011-12-13 10:30,13,16.94,17.04,16.93,16.93,22
20120201|2011-12-13 11:00,13,17,17.03,16.95,16.95,7
20120201|2011-12-13 11:30,13,16.94,16.94,16.93,16.93,3
20120201|2011-12-13 12:00,13,16.94,16.94,16.93,16.93,5
20120201|2011-12-13 12:30,13,16.95,17,16.95,17,11
20120201|2011-12-13 13:00,13,16.99,17.03,16.98,16.99,7
20120201|2011-12-13 14:00,13,16.98,16.98,16.98,16.98,6
20120201|2011-12-13 14:30,13,17,17.01,16.99,16.99,7
20120201|2011-12-14 06:00,14,16.96,16.96,16.96,16.96,1
20120201|2011-12-14 08:00,14,16.96,16.96,16.96,16.96,4
20120201|2011-12-14 08:30,14,17.03,17.03,17.03,17.03,7
20120201|2011-12-14 09:00,14,17.05,17.06,17.05,17.05,20
20120201|2011-12-14 09:30,14,17.05,17.06,17.04,17.04,10
20120201|2011-12-14 10:00,14,17.05,17.05,17,17,29
20120201|2011-12-14 10:30,14,17,17.03,16.95,17.03,35
20120201|2011-12-14 11:00,14,17,17,16.99,16.99,7
20120201|2011-12-14 11:30,14,16.99,17.01,16.99,17.01,7
20120201|2011-12-14 12:00,14,17.01,17.01,17,17,3
20120201|2011-12-14 12:30,14,16.99,16.99,16.94,16.94,6
20120201|2011-12-14 13:00,14,17,17,16.94,16.94,2
20120201|2011-12-14 14:00,14,16.96,16.96,16.95,16.95,7
20120201|2011-12-14 14:30,14,16.97,16.97,16.97,16.97,5
20120201|2011-12-14 17:00,15,16.95,16.95,16.95,16.95,3
20120201|2011-12-15 02:30,15,17,17,17,17,3
20120201|2011-12-15 07:30,15,16.95,16.95,16.95,16.95,2
20120201|2011-12-15 08:00,15,16.91,16.91,16.91,16.91,5
20120201|2011-12-15 09:00,15,16.93,16.93,16.93,16.93,1
20120201|2011-12-15 09:30,15,16.96,17.07,16.94,17.07,19
20120201|2011-12-15 10:00,15,16.98,16.99,16.94,16.95,22
20120201|2011-12-15 10:30,15,16.99,17.06,16.97,17,9
20120201|2011-12-15 11:00,15,17.06,17.08,17.06,17.08,8
20120201|2011-12-15 11:30,15,17.02,17.02,17.02,17.02,1
20120201|2011-12-15 12:30,15,17.02,17.02,17.02,17.02,1
20120201|2011-12-15 13:00,15,17.07,17.07,17.02,17.02,5
20120201|2011-12-15 13:30,15,17.02,17.02,17.02,17.02,4
20120201|2011-12-15 15:30,15,17.05,17.05,17.05,17.05,2
20120201|2011-12-16 06:30,16,17.03,17.03,17.03,17.03,4
20120201|2011-12-16 08:30,16,17.05,17.05,17.05,17.05,1
20120201|2011-12-16 09:00,16,17.03,17.03,17.03,17.03,2
20120201|2011-12-16 09:30,16,17.05,17.07,17.02,17.07,23
20120201|2011-12-16 10:00,16,17.08,17.08,17.08,17.08,1
20120201|2011-12-16 10:30,16,17.08,17.18,17.08,17.18,55
20120201|2011-12-16 11:00,16,17.17,17.21,17.12,17.17,45
20120201|2011-12-16 11:30,16,17.18,17.19,17.17,17.19,8
20120201|2011-12-16 12:00,16,17.19,17.3,17.19,17.3,62
20120201|2011-12-16 12:30,16,17.32,17.33,17.26,17.3,31
20120201|2011-12-16 13:00,16,17.3,17.35,17.23,17.3,36
20120201|2011-12-16 13:30,16,17.3,17.3,17.26,17.26,5
20120201|2011-12-18 17:00,19,17.26,17.26,17.26,17.26,3
20120201|2011-12-18 20:00,19,17.27,17.27,17.27,17.27,1
20120201|2011-12-19 05:30,19,17.32,17.35,17.32,17.35,8
20120201|2011-12-19 07:00,19,17.38,17.38,17.38,17.38,3
20120201|2011-12-19 07:30,19,17.38,17.41,17.38,17.41,28
20120201|2011-12-19 08:00,19,17.42,17.45,17.42,17.45,3
20120201|2011-12-19 08:30,19,17.42,17.42,17.36,17.38,9
20120201|2011-12-19 09:00,19,17.44,17.5,17.44,17.49,31
20120201|2011-12-19 09:30,19,17.44,17.44,17.28,17.3,16
20120201|2011-12-19 10:00,19,17.34,17.34,17.34,17.34,4
20120201|2011-12-19 10:30,19,17.34,17.4,17.27,17.36,30
20120201|2011-12-19 11:00,19,17.39,17.42,17.39,17.42,12
20120201|2011-12-19 11:30,19,17.39,17.39,17.37,17.39,16
20120201|2011-12-19 12:00,19,17.36,17.36,17.36,17.36,7
20120201|2011-12-19 12:30,19,17.36,17.36,17.34,17.34,9
20120201|2011-12-19 13:00,19,17.36,17.37,17.34,17.37,8
20120201|2011-12-19 14:00,19,17.33,17.33,17.33,17.33,1
20120201|2011-12-19 14:30,19,17.33,17.33,17.32,17.32,5
20120201|2011-12-19 15:30,19,17.32,17.32,17.32,17.32,2
20120201|2011-12-19 19:30,20,17.33,17.33,17.33,17.33,1
20120201|2011-12-20 01:30,20,17.37,17.37,17.37,17.37,1
20120201|2011-12-20 06:30,20,17.36,17.36,17.35,17.35,7
20120201|2011-12-20 07:30,20,17.33,17.35,17.33,17.35,3
20120201|2011-12-20 08:30,20,17.37,17.39,17.37,17.39,3
20120201|2011-12-20 09:00,20,17.43,17.46,17.4,17.45,15
20120201|2011-12-20 09:30,20,17.46,17.46,17.4,17.43,12
20120201|2011-12-20 10:00,20,17.43,17.5,17.43,17.5,60
20120201|2011-12-20 10:30,20,17.45,17.45,17.2,17.29,77
20120201|2011-12-20 11:00,20,17.29,17.32,17.23,17.32,10
20120201|2011-12-20 11:30,20,17.28,17.28,17.28,17.28,1
20120201|2011-12-20 12:00,20,17.34,17.34,17.34,17.34,2
20120201|2011-12-20 13:00,20,17.37,17.39,17.36,17.36,11
20120201|2011-12-20 13:30,20,17.39,17.4,17.36,17.4,27
20120201|2011-12-20 14:00,20,17.37,17.37,17.37,17.37,1
20120201|2011-12-20 14:30,20,17.36,17.36,17.36,17.36,3
20120201|2011-12-20 15:00,20,17.36,17.36,17.36,17.36,1
20120201|2011-12-20 15:30,20,17.36,17.37,17.36,17.37,8
20120201|2011-12-20 17:30,21,17.36,17.36,17.36,17.36,1
20120201|2011-12-21 06:30,21,17.4,17.4,17.4,17.4,5
20120201|2011-12-21 07:00,21,17.38,17.38,17.37,17.37,2
20120201|2011-12-21 07:30,21,17.36,17.4,17.36,17.4,5
20120201|2011-12-21 08:00,21,17.4,17.4,17.39,17.4,10
20120201|2011-12-21 08:30,21,17.4,17.47,17.4,17.42,16
20120201|2011-12-21 09:00,21,17.45,17.45,17.39,17.43,19
20120201|2011-12-21 09:30,21,17.41,17.43,17.4,17.4,9
20120201|2011-12-21 10:00,21,17.42,17.43,17.41,17.42,6
20120201|2011-12-21 10:30,21,17.43,17.45,17.37,17.38,30
20120201|2011-12-21 11:00,21,17.39,17.39,17.39,17.39,1
20120201|2011-12-21 12:30,21,17.37,17.38,17.37,17.38,7
20120201|2011-12-21 13:00,21,17.39,17.4,17.39,17.4,5
20120201|2011-12-21 13:30,21,17.37,17.37,17.37,17.37,2
20120201|2011-12-21 14:00,21,17.4,17.4,17.38,17.38,4
20120201|2011-12-22 00:00,22,17.42,17.42,17.42,17.42,1
20120201|2011-12-22 08:00,22,17.44,17.44,17.44,17.44,4
20120201|2011-12-22 08:30,22,17.44,17.48,17.44,17.48,7
20120201|2011-12-22 09:00,22,17.46,17.49,17.46,17.49,11
20120201|2011-12-22 09:30,22,17.47,17.47,17.46,17.46,11
20120201|2011-12-22 10:00,22,17.44,17.44,17.44,17.44,4
20120201|2011-12-22 10:30,22,17.41,17.54,17.41,17.53,51
20120201|2011-12-22 11:30,22,17.51,17.51,17.45,17.45,13
20120201|2011-12-22 12:00,22,17.45,17.47,17.45,17.46,9
20120201|2011-12-22 12:30,22,17.47,17.47,17.44,17.44,7
20120201|2011-12-22 13:00,22,17.46,17.47,17.46,17.47,9
20120201|2011-12-22 13:30,22,17.44,17.44,17.44,17.44,1
20120201|2011-12-22 14:00,22,17.44,17.44,17.44,17.44,1
20120201|2011-12-22 15:30,22,17.43,17.43,17.43,17.43,1
20120201|2011-12-22 17:00,23,17.47,17.47,17.47,17.47,1
20120201|2011-12-23 07:30,23,17.49,17.49,17.49,17.49,1
20120201|2011-12-23 09:00,23,17.49,17.5,17.44,17.44,11
20120201|2011-12-23 09:30,23,17.41,17.41,17.3,17.3,40
20120201|2011-12-23 10:00,23,17.33,17.33,17.26,17.27,48
20120201|2011-12-23 10:30,23,17.29,17.49,17.2,17.23,80
20120201|2011-12-23 11:00,23,17.23,17.26,17.12,17.15,29
20120201|2011-12-23 11:30,23,17.16,17.16,17.02,17.13,33
20120201|2011-12-23 12:00,23,17.13,17.13,17.12,17.12,4
20120201|2011-12-23 12:30,23,17.1,17.13,17.1,17.13,8
20120201|2011-12-23 13:00,23,17.1,17.13,17.1,17.13,5
20120201|2011-12-27 09:00,27,17.13,17.19,17.07,17.19,128
20120201|2011-12-27 09:30,27,17.19,17.24,17.15,17.15,14
20120201|2011-12-27 10:00,27,17.16,17.16,17.16,17.16,1
20120201|2011-12-27 10:30,27,17.2,17.25,17.17,17.17,7
20120201|2011-12-27 11:00,27,17.18,17.2,17.18,17.2,5
20120201|2011-12-27 12:00,27,17.22,17.24,17.22,17.22,12
20120201|2011-12-27 12:30,27,17.2,17.25,17.2,17.24,13
20120201|2011-12-27 13:00,27,17.2,17.23,17.2,17.23,9
20120201|2011-12-27 13:30,27,17.23,17.24,17.23,17.24,6
20120201|2011-12-28 01:00,28,17.22,17.22,17.21,17.21,15
20120201|2011-12-28 06:30,28,17.21,17.21,17.21,17.21,5
20120201|2011-12-28 07:00,28,17.21,17.21,17.21,17.21,5
20120201|2011-12-28 07:30,28,17.21,17.21,17.21,17.21,5
20120201|2011-12-28 08:00,28,17.21,17.21,17.21,17.21,21
20120201|2011-12-28 08:30,28,17.21,17.21,17.21,17.21,2
20120201|2011-12-28 09:00,28,17.22,17.25,17.22,17.25,27
20120201|2011-12-28 09:30,28,17.26,17.31,17.25,17.26,26
20120201|2011-12-28 10:00,28,17.28,17.33,17.28,17.32,51
20120201|2011-12-28 10:30,28,17.33,17.33,17.24,17.24,17
20120201|2011-12-28 11:00,28,17.28,17.28,17.26,17.26,2
20120201|2011-12-28 12:00,28,17.29,17.31,17.28,17.29,8
20120201|2011-12-28 12:30,28,17.31,17.31,17.31,17.31,1
20120201|2011-12-28 13:00,28,17.28,17.28,17.28,17.28,10
20120201|2011-12-28 14:00,28,17.31,17.33,17.31,17.33,6
20120201|2011-12-28 15:00,28,17.33,17.33,17.33,17.33,6
20120201|2011-12-28 17:00,29,17.35,17.38,17.35,17.38,2
20120201|2011-12-29 00:30,29,17.33,17.33,17.33,17.33,2
20120201|2011-12-29 01:30,29,17.29,17.29,17.29,17.29,8
20120201|2011-12-29 02:30,29,17.28,17.28,17.28,17.28,1
20120201|2011-12-29 05:30,29,17.28,17.28,17.28,17.28,3
20120201|2011-12-29 07:30,29,17.28,17.32,17.28,17.32,2
20120201|2011-12-29 08:00,29,17.32,17.32,17.32,17.32,1
20120201|2011-12-29 09:00,29,17.33,17.43,17.33,17.38,19
20120201|2011-12-29 09:30,29,17.31,17.32,17.28,17.3,12
20120201|2011-12-29 10:00,29,17.32,17.32,17.32,17.32,4
20120201|2011-12-29 10:30,29,17.3,17.47,17.3,17.47,41
20120201|2011-12-29 11:00,29,17.48,17.67,17.46,17.67,122
20120201|2011-12-29 11:30,29,17.62,17.62,17.54,17.58,45
20120201|2011-12-29 12:00,29,17.57,17.59,17.57,17.57,5
20120201|2011-12-29 12:30,29,17.6,17.6,17.58,17.6,11
20120201|2011-12-29 13:00,29,17.62,17.63,17.59,17.6,13
20120201|2011-12-29 13:30,29,17.61,17.63,17.6,17.63,3
20120201|2011-12-29 14:30,29,17.6,17.6,17.6,17.6,1
20120201|2011-12-29 15:00,29,17.59,17.59,17.58,17.58,2
20120201|2011-12-29 15:30,29,17.58,17.58,17.58,17.58,1
20120201|2011-12-29 17:30,30,17.59,17.59,17.59,17.59,1
20120201|2011-12-29 20:30,30,17.56,17.56,17.56,17.56,1
20120201|2011-12-30 06:00,30,17.58,17.58,17.58,17.58,1
20120201|2011-12-30 06:30,30,17.58,17.58,17.58,17.58,4
20120201|2011-12-30 08:00,30,17.63,17.63,17.63,17.63,1
20120201|2011-12-30 08:30,30,17.64,17.65,17.64,17.65,5
20120201|2011-12-30 09:00,30,17.65,17.74,17.65,17.74,30
20120201|2011-12-30 09:30,30,17.71,17.75,17.6,17.6,40
20120201|2011-12-30 10:00,30,17.6,17.63,17.57,17.57,21
20120201|2011-12-30 10:30,30,17.55,17.61,17.41,17.41,46
20120201|2011-12-30 11:00,30,17.44,17.46,17.44,17.46,5
20120201|2011-12-30 11:30,30,17.49,17.51,17.47,17.47,3
20120201|2011-12-30 12:00,30,17.46,17.47,17.46,17.47,8
20120201|2011-12-30 12:30,30,17.47,17.47,17.45,17.45,11
20120201|2011-12-30 13:00,30,17.45,17.47,17.42,17.47,8
20120201|2011-12-30 13:30,30,17.45,17.45,17.45,17.45,1
20120201|2012-01-03 09:00,3,17.5,17.67,17.45,17.63,88
20120201|2012-01-03 09:30,3,17.61,17.61,17.57,17.61,21
20120201|2012-01-03 10:00,3,17.58,17.69,17.58,17.62,32
20120201|2012-01-03 10:30,3,17.58,17.62,17.55,17.6,71
20120201|2012-01-03 11:00,3,17.59,17.65,17.56,17.65,18
20120201|2012-01-03 11:30,3,17.61,17.61,17.6,17.6,32
20120201|2012-01-03 12:00,3,17.59,17.59,17.55,17.55,16
20120201|2012-01-03 12:30,3,17.58,17.6,17.56,17.58,9
20120201|2012-01-03 13:00,3,17.57,17.61,17.57,17.61,15
20120201|2012-01-03 13:30,3,17.6,17.6,17.6,17.6,4
20120201|2012-01-03 14:00,3,17.6,17.6,17.6,17.6,19
20120201|2012-01-03 14:30,3,17.6,17.6,17.6,17.6,6
20120201|2012-01-03 15:00,3,17.59,17.59,17.58,17.58,15
20120201|2012-01-03 15:30,3,17.59,17.59,17.59,17.59,9
20120201|2012-01-03 17:00,4,17.7,17.7,17.7,17.7,1
20120201|2012-01-03 19:30,4,17.6,17.6,17.6,17.6,1
20120201|2012-01-03 20:00,4,17.63,17.65,17.63,17.65,4
20120201|2012-01-03 20:30,4,17.6,17.64,17.6,17.64,2
20120201|2012-01-04 06:00,4,17.67,17.7,17.67,17.7,23
20120201|2012-01-04 07:00,4,17.7,17.7,17.7,17.7,3
20120201|2012-01-04 07:30,4,17.67,17.67,17.6,17.6,7
20120201|2012-01-04 08:00,4,17.64,17.65,17.59,17.59,15
20120201|2012-01-04 08:30,4,17.59,17.59,17.53,17.53,5
20120201|2012-01-04 09:00,4,17.52,17.53,17.44,17.44,27
20120201|2012-01-04 09:30,4,17.41,17.44,17.35,17.37,53
20120201|2012-01-04 10:00,4,17.4,17.44,17.4,17.4,14
20120201|2012-01-04 10:30,4,17.4,17.56,17.39,17.5,90
20120201|2012-01-04 11:00,4,17.47,17.47,17.38,17.42,36
20120201|2012-01-04 11:30,4,17.42,17.42,17.4,17.4,4
20120201|2012-01-04 12:00,4,17.4,17.4,17.4,17.4,1
20120201|2012-01-04 12:30,4,17.42,17.42,17.42,17.42,1
20120201|2012-01-04 13:00,4,17.42,17.42,17.4,17.4,5
20120201|2012-01-04 13:30,4,17.4,17.4,17.4,17.4,7
20120201|2012-01-04 14:30,4,17.41,17.41,17.41,17.41,2
20120201|2012-01-04 15:00,4,17.42,17.42,17.42,17.42,2
20120201|2012-01-04 15:30,4,17.4,17.4,17.38,17.38,7
20120201|2012-01-04 17:00,5,17.4,17.4,17.4,17.4,2
20120201|2012-01-04 23:00,5,17.46,17.46,17.46,17.46,1
20120201|2012-01-04 23:30,5,17.46,17.46,17.46,17.46,1
20120201|2012-01-05 06:30,5,17.48,17.49,17.48,17.49,2
20120201|2012-01-05 07:30,5,17.46,17.49,17.46,17.47,13
20120201|2012-01-05 08:00,5,17.47,17.52,17.46,17.47,18
20120201|2012-01-05 08:30,5,17.44,17.44,17.43,17.43,2
20120201|2012-01-05 09:00,5,17.43,17.43,17.4,17.42,24
20120201|2012-01-05 09:30,5,17.42,17.46,17.42,17.45,21
20120201|2012-01-05 10:00,5,17.45,17.49,17.45,17.49,55
20120201|2012-01-05 10:30,5,17.49,17.7,17.47,17.7,129
20120201|2012-01-05 11:00,5,17.73,17.85,17.73,17.8,179
20120201|2012-01-05 11:30,5,17.76,17.76,17.72,17.72,13
20120201|2012-01-05 12:00,5,17.74,17.8,17.73,17.8,76
20120201|2012-01-05 12:30,5,17.77,17.78,17.69,17.72,75
20120201|2012-01-05 13:00,5,17.7,17.7,17.66,17.66,27
20120201|2012-01-05 13:30,5,17.68,17.7,17.66,17.66,102
20120201|2012-01-05 14:00,5,17.69,17.69,17.68,17.68,9
20120201|2012-01-05 14:30,5,17.68,17.68,17.68,17.68,3
20120201|2012-01-05 15:00,5,17.69,17.7,17.69,17.69,17
20120201|2012-01-05 15:30,5,17.7,17.7,17.68,17.68,15
20120201|2012-01-05 17:00,6,17.75,17.75,17.75,17.75,1
20120201|2012-01-05 19:00,6,17.74,17.74,17.74,17.74,31
20120201|2012-01-05 19:30,6,17.74,17.77,17.74,17.77,11
20120201|2012-01-06 02:00,6,17.76,17.76,17.76,17.76,1
20120201|2012-01-06 07:00,6,17.74,17.74,17.74,17.74,1
20120201|2012-01-06 07:30,6,17.76,17.9,17.76,17.9,50
20120201|2012-01-06 08:00,6,17.86,17.86,17.82,17.84,6
20120201|2012-01-06 08:30,6,17.86,17.86,17.81,17.82,14
20120201|2012-01-06 09:00,6,17.82,17.84,17.82,17.84,19
20120201|2012-01-06 09:30,6,17.83,17.85,17.82,17.85,39
20120201|2012-01-06 10:00,6,17.86,17.86,17.83,17.83,22
20120201|2012-01-06 10:30,6,17.83,17.85,17.57,17.73,140
20120201|2012-01-06 11:00,6,17.71,17.73,17.65,17.69,20
20120201|2012-01-06 11:30,6,17.69,17.78,17.69,17.78,34
20120201|2012-01-06 12:00,6,17.76,17.77,17.74,17.74,4
20120201|2012-01-06 12:30,6,17.74,17.76,17.74,17.76,4
20120201|2012-01-06 13:00,6,17.76,17.78,17.74,17.74,8
20120201|2012-01-06 13:30,6,17.74,17.74,17.74,17.74,1
20120201|2012-01-08 17:00,9,17.76,17.76,17.76,17.76,6
20120201|2012-01-08 23:30,9,17.77,17.77,17.77,17.77,1
20120201|2012-01-09 04:30,9,17.77,17.78,17.77,17.78,7
20120201|2012-01-09 07:00,9,17.8,17.8,17.8,17.8,2
20120201|2012-01-09 07:30,9,17.8,17.82,17.8,17.8,9
20120201|2012-01-09 09:00,9,17.8,17.91,17.8,17.85,55
20120201|2012-01-09 09:30,9,17.82,17.83,17.68,17.69,76
20120201|2012-01-09 10:00,9,17.68,17.68,17.6,17.6,32
20120201|2012-01-09 10:30,9,17.62,17.72,17.42,17.42,185
20120201|2012-01-09 11:00,9,17.44,17.46,17.36,17.4,175
20120201|2012-01-09 11:30,9,17.42,17.44,17.42,17.42,17
20120201|2012-01-09 12:30,9,17.43,17.44,17.4,17.4,33
20120201|2012-01-09 13:00,9,17.4,17.41,17.4,17.41,13
20120201|2012-01-09 13:30,9,17.4,17.4,17.4,17.4,2
20120201|2012-01-09 14:00,9,17.42,17.42,17.4,17.4,7
20120201|2012-01-09 14:30,9,17.42,17.42,17.42,17.42,2
20120201|2012-01-09 15:00,9,17.42,17.42,17.42,17.42,12
20120201|2012-01-09 15:30,9,17.42,17.42,17.42,17.42,1
20120201|2012-01-09 17:00,10,17.42,17.42,17.35,17.35,3
20120201|2012-01-09 21:30,10,17.35,17.35,17.27,17.27,30
20120201|2012-01-09 23:00,10,17.32,17.32,17.32,17.32,1
20120201|2012-01-09 23:30,10,17.32,17.35,17.32,17.35,3
20120201|2012-01-10 01:00,10,17.37,17.37,17.37,17.37,1
20120201|2012-01-10 07:00,10,17.4,17.42,17.4,17.42,6
20120201|2012-01-10 08:00,10,17.42,17.42,17.42,17.42,27
20120201|2012-01-10 08:30,10,17.42,17.42,17.33,17.33,12
20120201|2012-01-10 09:00,10,17.33,17.33,17.14,17.22,108
20120201|2012-01-10 09:30,10,17.22,17.26,17.22,17.26,28
20120201|2012-01-10 10:00,10,17.27,17.27,17.25,17.27,19
20120201|2012-01-10 10:30,10,17.29,17.3,17.17,17.25,100
20120201|2012-01-10 11:00,10,17.27,17.29,17.25,17.29,9
20120201|2012-01-10 11:30,10,17.3,17.32,17.3,17.3,23
20120201|2012-01-10 12:00,10,17.32,17.39,17.3,17.35,28
20120201|2012-01-10 13:00,10,17.37,17.4,17.3,17.32,46
20120201|2012-01-10 14:00,10,17.35,17.37,17.35,17.35,40
20120201|2012-01-10 14:30,10,17.32,17.32,17.3,17.3,7
20120201|2012-01-10 17:00,11,17.41,17.41,17.34,17.34,2
20120201|2012-01-11 00:00,11,17.38,17.38,17.38,17.38,5
20120201|2012-01-11 00:30,11,17.39,17.39,17.39,17.39,5
20120201|2012-01-11 01:00,11,17.4,17.4,17.4,17.4,3
20120201|2012-01-11 04:30,11,17.4,17.4,17.4,17.4,2
20120201|2012-01-11 05:00,11,17.41,17.41,17.41,17.41,32
20120201|2012-01-11 06:00,11,17.41,17.41,17.41,17.41,1
20120201|2012-01-11 06:30,11,17.38,17.38,17.38,17.38,11
20120201|2012-01-11 07:00,11,17.38,17.38,17.38,17.38,1
20120201|2012-01-11 08:00,11,17.37,17.37,17.37,17.37,4
20120201|2012-01-11 08:30,11,17.39,17.44,17.38,17.44,28
20120201|2012-01-11 09:00,11,17.44,17.46,17.41,17.41,5
20120201|2012-01-11 09:30,11,17.41,17.41,17.35,17.37,13
20120201|2012-01-11 10:00,11,17.39,17.4,17.39,17.39,34
20120201|2012-01-11 10:30,11,17.39,17.44,17.35,17.38,21
20120201|2012-01-11 11:00,11,17.43,17.45,17.38,17.42,11
20120201|2012-01-11 11:30,11,17.38,17.42,17.38,17.42,3
20120201|2012-01-11 12:00,11,17.39,17.5,17.39,17.5,44
20120201|2012-01-11 12:30,11,17.45,17.5,17.45,17.46,3
20120201|2012-01-11 13:00,11,17.46,17.49,17.46,17.46,5
20120201|2012-01-11 13:30,11,17.46,17.46,17.46,17.46,7
20120201|2012-01-11 14:00,11,17.46,17.46,17.45,17.45,18
20120201|2012-01-11 14:30,11,17.46,17.46,17.46,17.46,14
20120201|2012-01-11 15:00,11,17.46,17.46,17.46,17.46,6
20120201|2012-01-11 15:30,11,17.47,17.47,17.47,17.47,1
20120201|2012-01-11 17:00,12,17.54,17.59,17.51,17.55,8
20120201|2012-01-11 18:30,12,17.57,17.57,17.57,17.57,1
20120201|2012-01-11 22:30,12,17.53,17.53,17.5,17.5,38
20120201|2012-01-11 23:30,12,17.5,17.5,17.48,17.48,28
20120201|2012-01-12 00:30,12,17.5,17.53,17.5,17.53,20
20120201|2012-01-12 04:30,12,17.53,17.53,17.53,17.53,4
20120201|2012-01-12 05:30,12,17.53,17.53,17.53,17.53,4
20120201|2012-01-12 06:30,12,17.53,17.53,17.53,17.53,7
20120201|2012-01-12 07:00,12,17.54,17.54,17.54,17.54,4
20120201|2012-01-12 07:30,12,17.53,17.53,17.45,17.49,26
20120201|2012-01-12 08:00,12,17.49,17.5,17.36,17.37,39
20120201|2012-01-12 08:30,12,17.39,17.44,17.34,17.44,71
20120201|2012-01-12 09:00,12,17.46,17.46,17.34,17.4,9
20120201|2012-01-12 09:30,12,17.37,17.37,17.34,17.34,34
20120201|2012-01-12 10:00,12,17.34,17.42,17.34,17.42,22
20120201|2012-01-12 10:30,12,17.4,17.52,17.25,17.4,136
20120201|2012-01-12 11:00,12,17.43,17.47,17.39,17.39,18
20120201|2012-01-12 11:30,12,17.4,17.42,17.39,17.4,12
20120201|2012-01-12 12:00,12,17.42,17.46,17.4,17.46,8
20120201|2012-01-12 12:30,12,17.45,17.45,17.39,17.4,94
20120201|2012-01-12 13:00,12,17.4,17.43,17.38,17.38,14
20120201|2012-01-12 13:30,12,17.4,17.4,17.4,17.4,4
20120201|2012-01-12 14:00,12,17.36,17.36,17.36,17.36,2
20120201|2012-01-12 14:30,12,17.36,17.36,17.36,17.36,2
20120201|2012-01-12 15:30,12,17.39,17.4,17.37,17.37,14
20120201|2012-01-12 17:00,13,17.4,17.4,17.37,17.37,6
20120201|2012-01-12 17:30,13,17.35,17.35,17.35,17.35,1
20120201|2012-01-13 00:00,13,17.4,17.4,17.4,17.4,5
20120201|2012-01-13 07:30,13,17.37,17.37,17.37,17.37,3
20120201|2012-01-13 08:00,13,17.37,17.37,17.35,17.35,2
20120201|2012-01-13 08:30,13,17.36,17.36,17.28,17.28,37
20120201|2012-01-13 09:00,13,17.3,17.32,17.29,17.3,27
20120201|2012-01-13 09:30,13,17.32,17.32,17.26,17.26,43
20120201|2012-01-13 10:00,13,17.26,17.29,17.21,17.21,116
20120201|2012-01-13 10:30,13,17.21,17.23,17.01,17.04,217
20120201|2012-01-13 11:00,13,17.06,17.14,17.03,17.06,193
20120201|2012-01-13 11:30,13,17.09,17.1,17.08,17.08,57
20120201|2012-01-13 12:00,13,17.08,17.08,17.05,17.05,47
20120201|2012-01-13 12:30,13,17.06,17.08,17.05,17.08,12
20120201|2012-01-13 13:00,13,17.08,17.08,17.08,17.08,60
20120201|2012-01-13 13:30,13,17.1,17.1,17.08,17.08,11
20120201|2012-01-16 17:00,17,17.08,17.08,17.03,17.05,13
20120201|2012-01-16 17:30,17,17.04,17.04,17.01,17.01,25
20120201|2012-01-16 18:00,17,17.02,17.04,17.02,17.02,14
20120201|2012-01-16 18:30,17,17.04,17.05,17.04,17.05,2
20120201|2012-01-16 19:00,17,17.02,17.02,17.02,17.02,2
20120201|2012-01-16 23:00,17,17.05,17.06,17.05,17.06,5
20120201|2012-01-16 23:30,17,17.07,17.08,17.07,17.08,18
20120201|2012-01-17 01:30,17,17.04,17.04,17.04,17.04,1
20120201|2012-01-17 03:00,17,17.08,17.08,17.08,17.08,4
20120201|2012-01-17 07:00,17,17.05,17.05,17.04,17.04,4
20120201|2012-01-17 07:30,17,17.03,17.03,17.03,17.03,3
20120201|2012-01-17 08:00,17,17.04,17.08,17.03,17.03,29
20120201|2012-01-17 08:30,17,17.03,17.05,17.03,17.05,3
20120201|2012-01-17 09:00,17,17.05,17.08,17.05,17.08,16
20120201|2012-01-17 09:30,17,17.08,17.1,17,17,56
20120201|2012-01-17 10:00,17,17,17,16.92,17,84
20120201|2012-01-17 10:30,17,16.98,17,16.9,16.95,171
20120201|2012-01-17 11:00,17,16.97,16.99,16.95,16.99,50
20120201|2012-01-17 11:30,17,16.98,17,16.98,17,20
20120201|2012-01-17 12:00,17,17,17,16.98,16.98,18
20120201|2012-01-17 12:30,17,16.99,16.99,16.95,16.95,7
20120201|2012-01-17 13:00,17,16.95,16.98,16.94,16.95,24
20120201|2012-01-17 14:00,17,16.92,16.92,16.91,16.91,14
20120201|2012-01-17 17:00,18,16.92,16.93,16.9,16.9,7
20120201|2012-01-17 18:30,18,16.91,16.91,16.9,16.9,6
20120201|2012-01-17 22:30,18,16.91,16.91,16.9,16.9,2
20120201|2012-01-17 23:00,18,16.9,16.9,16.9,16.9,3
20120201|2012-01-18 00:00,18,16.94,16.94,16.94,16.94,5
20120201|2012-01-18 01:00,18,16.94,16.94,16.94,16.94,1
20120201|2012-01-18 05:00,18,16.9,16.9,16.9,16.9,1
20120201|2012-01-18 06:30,18,16.9,16.9,16.9,16.9,2
20120201|2012-01-18 07:00,18,16.92,16.92,16.92,16.92,1
20120201|2012-01-18 07:30,18,16.91,16.91,16.91,16.91,2
20120201|2012-01-18 08:00,18,16.87,16.87,16.87,16.87,3
20120201|2012-01-18 08:30,18,16.87,16.9,16.87,16.88,18
20120201|2012-01-18 09:00,18,16.9,16.91,16.87,16.9,27
20120201|2012-01-18 09:30,18,16.9,16.9,16.77,16.79,107
20120201|2012-01-18 10:00,18,16.78,16.79,16.6,16.72,189
20120201|2012-01-18 10:30,18,16.72,16.75,16.61,16.63,110
20120201|2012-01-18 11:00,18,16.64,16.64,16.48,16.49,111
20120201|2012-01-18 11:30,18,16.54,16.57,16.51,16.52,30
20120201|2012-01-18 12:00,18,16.54,16.55,16.54,16.54,28
20120201|2012-01-18 12:30,18,16.54,16.55,16.47,16.48,44
20120201|2012-01-18 13:00,18,16.48,16.5,16.48,16.49,9
20120201|2012-01-18 13:30,18,16.48,16.48,16.48,16.48,5
20120201|2012-01-18 14:00,18,16.48,16.51,16.48,16.51,14
20120201|2012-01-18 14:30,18,16.51,16.51,16.51,16.51,2
20120201|2012-01-18 15:00,18,16.51,16.51,16.51,16.51,2
20120201|2012-01-18 15:30,18,16.55,16.64,16.55,16.62,16
20120201|2012-01-18 17:00,19,16.55,16.55,16.44,16.44,29
20120201|2012-01-18 17:30,19,16.44,16.44,16.41,16.41,5
20120201|2012-01-18 19:30,19,16.43,16.43,16.43,16.43,3
20120201|2012-01-18 20:30,19,16.43,16.43,16.4,16.4,35
20120201|2012-01-18 21:00,19,16.4,16.48,16.38,16.38,5
20120201|2012-01-19 00:30,19,16.37,16.37,16.28,16.28,31
20120201|2012-01-19 04:00,19,16.4,16.4,16.4,16.4,18
20120201|2012-01-19 07:00,19,16.39,16.44,16.39,16.44,9
20120201|2012-01-19 07:30,19,16.44,16.44,16.36,16.36,3
20120201|2012-01-19 08:00,19,16.38,16.44,16.38,16.44,11
20120201|2012-01-19 08:30,19,16.44,16.48,16.43,16.44,33
20120201|2012-01-19 09:00,19,16.41,16.42,16.28,16.34,109
20120201|2012-01-19 09:30,19,16.34,16.39,16.3,16.32,104
20120201|2012-01-19 10:00,19,16.35,16.4,16.31,16.35,85
20120201|2012-01-19 10:30,19,16.35,16.49,16.34,16.46,92
20120201|2012-01-19 11:00,19,16.46,16.5,16.44,16.5,100
20120201|2012-01-19 11:30,19,16.5,16.51,16.45,16.45,36
20120201|2012-01-19 12:00,19,16.48,16.5,16.44,16.5,21
20120201|2012-01-19 12:30,19,16.5,16.5,16.47,16.5,8
20120201|2012-01-19 13:00,19,16.49,16.49,16.49,16.49,4
20120201|2012-01-19 13:30,19,16.5,16.5,16.5,16.5,7
20120201|2012-01-19 14:00,19,16.49,16.49,16.49,16.49,3
20120201|2012-01-19 14:30,19,16.5,16.5,16.5,16.5,3
20120201|2012-01-19 15:00,19,16.51,16.51,16.51,16.51,3
20120201|2012-01-19 15:30,19,16.53,16.53,16.51,16.51,2
20120201|2012-01-19 17:00,20,16.8,16.8,16.6,16.68,5
20120201|2012-01-19 18:30,20,16.59,16.59,16.59,16.59,1
20120201|2012-01-19 19:00,20,16.55,16.55,16.55,16.55,2
20120201|2012-01-19 21:00,20,16.66,16.66,16.66,16.66,1
20120201|2012-01-20 07:00,20,16.6,16.6,16.6,16.6,1
20120201|2012-01-20 07:30,20,16.64,16.73,16.64,16.73,5
20120201|2012-01-20 08:00,20,16.7,16.71,16.65,16.65,10
20120201|2012-01-20 08:30,20,16.7,16.77,16.7,16.77,9
20120201|2012-01-20 09:00,20,16.7,16.75,16.68,16.7,12
20120201|2012-01-20 09:30,20,16.73,16.82,16.73,16.82,33
20120201|2012-01-20 10:00,20,16.85,16.85,16.76,16.76,21
20120201|2012-01-20 10:30,20,16.84,16.84,16.35,16.45,171
20120201|2012-01-20 11:00,20,16.4,16.52,16.31,16.42,40
20120201|2012-01-20 11:30,20,16.49,16.49,16.45,16.45,3
20120201|2012-01-20 12:00,20,16.5,16.52,16.48,16.48,10
20120201|2012-01-20 12:30,20,16.49,16.49,16.39,16.39,47
20120201|2012-01-20 13:00,20,16.42,16.43,16.4,16.43,28
20120201|2012-01-20 13:30,20,16.42,16.43,16.42,16.43,2
20120201|2012-01-22 17:00,23,16.37,16.37,16.29,16.29,13
20120201|2012-01-22 17:30,23,16.35,16.35,16.35,16.35,1
20120201|2012-01-22 18:00,23,16.35,16.35,16.35,16.35,1
20120201|2012-01-22 18:30,23,16.35,16.35,16.31,16.31,9
20120201|2012-01-22 20:00,23,16.35,16.35,16.35,16.35,1
20120201|2012-01-22 20:30,23,16.37,16.37,16.37,16.37,3
20120201|2012-01-23 07:00,23,16.41,16.41,16.38,16.38,11
20120201|2012-01-23 07:30,23,16.36,16.36,16.35,16.35,15
20120201|2012-01-23 09:00,23,16.37,16.37,16.31,16.31,29
20120201|2012-01-23 09:30,23,16.34,16.34,16.3,16.3,7
20120201|2012-01-23 10:00,23,16.29,16.33,16.26,16.33,21
20120201|2012-01-23 10:30,23,16.34,16.35,16.29,16.31,18
20120201|2012-01-23 11:00,23,16.31,16.31,16.25,16.26,16
20120201|2012-01-23 12:00,23,16.29,16.29,16.28,16.28,3
20120201|2012-01-23 12:30,23,16.28,16.28,16.27,16.27,5
20120201|2012-01-23 13:00,23,16.28,16.3,16.27,16.3,15
20120201|2012-01-23 13:30,23,16.32,16.32,16.32,16.32,2
20120201|2012-01-23 14:30,23,16.33,16.34,16.33,16.34,4
20120201|2012-01-23 15:00,23,16.35,16.36,16.35,16.36,14
20120201|2012-01-23 15:30,23,16.36,16.36,16.36,16.36,5
20120201|2012-01-23 21:00,24,16.3,16.3,16.3,16.3,2
20120201|2012-01-23 22:30,24,16.3,16.3,16.3,16.3,1
20120201|2012-01-24 00:30,24,16.27,16.27,16.27,16.27,1
20120201|2012-01-24 08:30,24,16.34,16.35,16.34,16.35,6
20120201|2012-01-24 09:00,24,16.31,16.36,16.28,16.36,14
20120201|2012-01-24 09:30,24,16.32,16.32,16.32,16.32,2
20120201|2012-01-24 10:00,24,16.35,16.37,16.35,16.37,2
20120201|2012-01-24 10:30,24,16.37,16.5,16.33,16.38,22
20120201|2012-01-24 11:00,24,16.44,16.6,16.44,16.5,47
20120201|2012-01-24 11:30,24,16.52,16.54,16.51,16.51,16
20120201|2012-01-24 12:00,24,16.51,16.51,16.48,16.48,9
20120201|2012-01-24 13:00,24,16.53,16.53,16.53,16.53,2
20120201|2012-01-24 15:00,24,16.56,16.57,16.56,16.56,21
20120201|2012-01-24 18:00,25,16.57,16.58,16.57,16.58,3
20120201|2012-01-24 19:00,25,16.6,16.6,16.6,16.6,1
20120201|2012-01-24 19:30,25,16.58,16.58,16.58,16.58,1
20120201|2012-01-24 21:00,25,16.58,16.58,16.58,16.58,1
20120201|2012-01-24 21:30,25,16.58,16.58,16.55,16.55,19
20120201|2012-01-24 22:30,25,16.53,16.53,16.53,16.53,2
20120201|2012-01-25 06:30,25,16.6,16.6,16.6,16.6,20
20120201|2012-01-25 07:00,25,16.6,16.6,16.6,16.6,17
20120201|2012-01-25 07:30,25,16.6,16.6,16.6,16.6,4
20120201|2012-01-25 08:00,25,16.6,16.6,16.6,16.6,24
20120201|2012-01-25 08:30,25,16.6,16.6,16.53,16.55,68
20120201|2012-01-25 09:00,25,16.61,16.61,16.56,16.56,24
20120201|2012-01-25 09:30,25,16.6,16.66,16.6,16.66,19
20120201|2012-01-25 10:00,25,16.61,16.61,16.55,16.56,46
20120201|2012-01-25 10:30,25,16.56,16.66,16.54,16.6,37
20120201|2012-01-25 11:00,25,16.56,16.6,16.56,16.56,11
20120201|2012-01-25 11:30,25,16.56,16.56,16.55,16.55,2
20120201|2012-01-25 12:00,25,16.56,16.58,16.56,16.58,3
20120201|2012-01-25 13:00,25,16.59,16.62,16.58,16.58,18
20120201|2012-01-25 15:30,25,16.64,16.64,16.62,16.62,5
20120201|2012-01-25 19:30,26,16.56,16.56,16.52,16.52,2
20120201|2012-01-26 08:00,26,16.58,16.58,16.58,16.58,2
20120201|2012-01-26 08:30,26,16.58,16.58,16.58,16.58,3
20120201|2012-01-26 09:00,26,16.58,16.58,16.48,16.48,23
20120201|2012-01-26 09:30,26,16.49,16.5,16.49,16.5,2
20120201|2012-01-26 10:00,26,16.52,16.52,16.52,16.52,5
20120201|2012-01-26 10:30,26,16.54,16.62,16.53,16.6,40
20120201|2012-01-26 11:00,26,16.62,16.64,16.54,16.64,16
20120201|2012-01-26 11:30,26,16.64,16.64,16.6,16.6,3
20120201|2012-01-26 13:00,26,16.58,16.58,16.58,16.58,1
20120201|2012-01-26 13:30,26,16.6,16.6,16.6,16.6,1
20120201|2012-01-26 14:30,26,16.62,16.62,16.62,16.62,1
20120201|2012-01-27 08:00,27,16.63,16.63,16.63,16.63,2
20120201|2012-01-27 08:30,27,16.66,16.66,16.63,16.63,23
20120201|2012-01-27 09:00,27,16.64,16.7,16.64,16.7,16
20120201|2012-01-27 09:30,27,16.7,16.7,16.64,16.66,5
20120201|2012-01-27 10:00,27,16.69,16.72,16.69,16.71,30
20120201|2012-01-27 10:30,27,16.7,16.72,16.58,16.65,79
20120201|2012-01-27 11:00,27,16.65,16.65,16.63,16.64,12
20120201|2012-01-27 11:30,27,16.65,16.65,16.65,16.65,4
20120201|2012-01-27 12:00,27,16.64,16.65,16.64,16.65,24
20120201|2012-01-27 12:30,27,16.66,16.66,16.64,16.64,29
20120201|2012-01-27 13:00,27,16.65,16.65,16.62,16.65,32
20120201|2012-01-27 13:30,27,16.65,16.66,16.65,16.66,18
20120201|2012-01-29 19:00,30,16.62,16.62,16.62,16.62,1
20120201|2012-01-30 06:30,30,16.6,16.6,16.6,16.6,1
20120201|2012-01-30 08:30,30,16.6,16.6,16.6,16.6,2
20120201|2012-01-30 09:00,30,16.55,16.55,16.55,16.55,1
20120201|2012-01-30 09:30,30,16.62,16.66,16.62,16.66,3
20120201|2012-01-30 10:00,30,16.65,16.65,16.65,16.65,1
20120201|2012-01-30 10:30,30,16.66,16.66,16.62,16.62,53
20120201|2012-01-30 11:30,30,16.65,16.66,16.65,16.66,4
20120201|2012-01-30 12:00,30,16.69,16.72,16.62,16.7,53
20120201|2012-01-30 12:30,30,16.69,16.7,16.65,16.66,41
20120201|2012-01-30 13:00,30,16.68,16.69,16.67,16.68,12
20120201|2012-01-30 14:00,30,16.69,16.69,16.68,16.68,12
20120201|2012-01-30 14:30,30,16.67,16.67,16.67,16.67,3
20120201|2012-01-30 15:00,30,16.64,16.64,16.62,16.62,2
20120201|2012-01-30 17:00,31,16.65,16.65,16.65,16.65,12
20120201|2012-01-30 17:30,31,16.62,16.62,16.62,16.62,1
20120201|2012-01-30 20:00,31,16.64,16.64,16.64,16.64,6
20120201|2012-01-30 20:30,31,16.64,16.64,16.64,16.64,1
20120201|2012-01-31 02:00,31,16.62,16.62,16.62,16.62,2
20120201|2012-01-31 08:30,31,16.59,16.59,16.59,16.59,1
20120201|2012-01-31 09:00,31,16.6,16.6,16.53,16.55,25
20120201|2012-01-31 09:30,31,16.57,16.59,16.54,16.54,14
20120201|2012-01-31 10:00,31,16.52,16.57,16.52,16.57,9
20120201|2012-01-31 10:30,31,16.54,16.56,16.5,16.55,13
20120201|2012-01-31 11:00,31,16.55,16.55,16.51,16.54,9
20120201|2012-01-31 11:30,31,16.52,16.52,16.52,16.52,6
20120201|2012-01-31 12:00,31,16.52,16.53,16.51,16.52,7
20120201|2012-01-31 12:30,31,16.52,16.56,16.52,16.52,5
20120201|2012-01-31 13:00,31,16.55,16.55,16.52,16.55,14
20120201|2012-01-31 13:30,31,16.54,16.54,16.54,16.54,1
20120201|2012-01-31 15:00,31,16.53,16.53,16.53,16.53,3
20120201|2012-01-31 15:30,31,16.55,16.55,16.55,16.55,1
20120201|2012-01-31 17:00,1,16.51,16.51,16.51,16.51,1
20120201|2012-01-31 21:30,1,16.51,16.51,16.51,16.51,10
20120201|2012-02-01 08:30,1,16.55,16.56,16.55,16.56,8
20120201|2012-02-01 09:00,1,16.54,16.54,16.52,16.52,11
20120201|2012-02-01 09:30,1,16.52,16.54,16.5,16.5,28
20120201|2012-02-01 10:00,1,16.5,16.5,16.45,16.45,52
20120201|2012-02-01 10:30,1,16.49,16.5,16.41,16.41,24
20120201|2012-02-01 11:00,1,16.43,16.43,16.4,16.4,11
20120201|2012-02-01 11:30,1,16.4,16.4,16.37,16.37,24
20120201|2012-02-01 12:00,1,16.38,16.38,16.36,16.36,6
20120201|2012-02-01 12:30,1,16.36,16.36,16.35,16.35,2
20120201|2012-02-01 19:30,2,16.35,16.35,16.35,16.35,3
20120201|2012-02-02 00:30,2,16.35,16.35,16.32,16.32,9
20120201|2012-02-02 01:00,2,16.31,16.31,16.3,16.3,5
20120201|2012-02-02 06:30,2,16.29,16.29,16.29,16.29,1
20120201|2012-02-02 08:30,2,16.31,16.31,16.3,16.3,2
20120201|2012-02-02 09:00,2,16.28,16.3,16.23,16.26,24
20120201|2012-02-02 09:30,2,16.23,16.3,16.23,16.25,14
20120201|2012-02-02 10:00,2,16.3,16.31,16.28,16.28,10
20120201|2012-02-02 10:30,2,16.29,16.29,16.2,16.21,25
20120201|2012-02-02 11:00,2,16.22,16.22,16.12,16.18,45
20120201|2012-02-02 11:30,2,16.15,16.15,16.15,16.15,6
20120201|2012-02-02 12:30,2,16.15,16.16,16.12,16.16,35
20120201|2012-02-02 13:00,2,16.14,16.17,16.13,16.17,4
20120201|2012-02-02 14:00,2,16.13,16.13,16.13,16.13,1
20120201|2012-02-02 15:30,2,16.13,16.13,16.12,16.12,2
20120201|2012-02-02 17:00,3,16.11,16.11,16.11,16.11,1
20120201|2012-02-02 19:30,3,16.18,16.18,16.18,16.18,6
20120201|2012-02-03 00:00,3,16.15,16.15,16.15,16.15,1
20120201|2012-02-03 04:30,3,16.15,16.15,16.15,16.15,3
20120201|2012-02-03 05:30,3,16.11,16.11,16.11,16.11,1
20120201|2012-02-03 06:30,3,16.15,16.15,16.15,16.15,5
20120201|2012-02-03 07:00,3,16.13,16.13,16.13,16.13,1
20120201|2012-02-03 07:30,3,16.13,16.13,15.99,15.99,106
20120201|2012-02-03 08:00,3,15.97,15.97,15.96,15.96,31
20120201|2012-02-03 08:30,3,16,16.04,16,16.04,33
20120201|2012-02-03 09:00,3,16.01,16.05,15.97,16.05,42
20120201|2012-02-03 09:30,3,16.07,16.15,16.04,16.14,20
20120201|2012-02-03 10:00,3,16.14,16.14,16.11,16.13,8
20120201|2012-02-03 10:30,3,16.11,16.2,16.09,16.17,51
20120201|2012-02-03 11:00,3,16.16,16.18,16.14,16.18,5
20120201|2012-02-03 11:30,3,16.16,16.18,16.16,16.18,5
20120201|2012-02-03 12:00,3,16.15,16.16,16.15,16.16,2
20120201|2012-02-03 13:00,3,16.14,16.16,16.14,16.15,28
20120201|2012-02-03 13:30,3,16.16,16.16,16.16,16.16,5
20120201|2012-02-06 03:30,6,16.11,16.11,16.11,16.11,1
20120201|2012-02-06 07:00,6,16.11,16.11,16.11,16.11,9
20120201|2012-02-06 08:30,6,16.03,16.03,16.03,16.03,3
20120201|2012-02-06 09:00,6,16.03,16.03,16.03,16.03,1
20120201|2012-02-06 09:30,6,16.08,16.08,16.08,16.08,1
20120201|2012-02-06 10:00,6,16.06,16.12,16.06,16.12,3
20120201|2012-02-06 10:30,6,16.13,16.18,16.13,16.18,16
20120201|2012-02-06 14:30,6,16.13,16.13,16.13,16.13,1
20120201|2012-02-06 15:00,6,16.12,16.12,16.12,16.12,1
20120201|2012-02-06 17:00,7,16.08,16.08,16.08,16.08,1
20120201|2012-02-07 09:30,7,16.09,16.09,16.07,16.07,6
20120201|2012-02-07 10:00,7,16.11,16.11,16.11,16.11,1
20120201|2012-02-07 10:30,7,16.08,16.08,16.08,16.08,2
20120201|2012-02-07 12:00,7,16.12,16.12,16.12,16.12,1
20120201|2012-02-07 13:00,7,16.09,16.09,16.08,16.08,4
20120201|2012-02-07 15:30,7,16.09,16.09,16.09,16.09,1
20120201|2012-02-07 17:00,8,16.03,16.03,16.03,16.03,1
20120201|2012-02-08 00:30,8,16.04,16.04,16.04,16.04,5
20120201|2012-02-08 05:30,8,16.06,16.08,16.06,16.08,2
20120201|2012-02-08 07:00,8,16.07,16.07,16.07,16.07,1
20120201|2012-02-08 08:00,8,16.04,16.04,16.04,16.04,6
20120201|2012-02-08 08:30,8,16.04,16.04,16.04,16.04,8
20120201|2012-02-08 09:00,8,16.04,16.04,16.04,16.04,35
20120201|2012-02-08 09:30,8,16.04,16.04,16.03,16.03,8
20120201|2012-02-08 10:00,8,16.03,16.03,16.03,16.03,8
20120201|2012-02-08 10:30,8,16.05,16.05,16.03,16.03,4
20120201|2012-02-08 11:00,8,16.03,16.06,16.01,16.06,55
20120201|2012-02-08 11:30,8,16.07,16.07,16.07,16.07,28
20120201|2012-02-08 12:00,8,16.07,16.07,16.05,16.05,30
20120201|2012-02-08 12:30,8,16.05,16.06,16.05,16.06,2
20120201|2012-02-08 13:00,8,16.06,16.07,16.06,16.07,10
20120201|2012-02-08 13:30,8,16.07,16.07,16.07,16.07,1
20120201|2012-02-08 15:00,8,16.08,16.08,16.08,16.08,2
20120201|2012-02-08 15:30,8,16.07,16.07,16.07,16.07,3
20120201|2012-02-08 18:30,9,16.05,16.05,16.05,16.05,1
20120201|2012-02-09 08:30,9,16.09,16.09,16.07,16.07,2
20120201|2012-02-09 09:00,9,16.06,16.06,16.04,16.04,87
20120201|2012-02-09 09:30,9,16.03,16.03,16,16.01,16
20120201|2012-02-09 10:00,9,16.06,16.06,16.06,16.06,44
20120201|2012-02-09 10:30,9,16.06,16.06,16.06,16.06,1
20120201|2012-02-09 11:00,9,16.08,16.09,16.07,16.09,4
20120201|2012-02-09 11:30,9,16.07,16.07,16.07,16.07,1
20120201|2012-02-09 12:30,9,16.09,16.09,16.09,16.09,1
20120201|2012-02-09 13:00,9,16.09,16.11,16.06,16.1,10
20120201|2012-02-09 13:30,9,16.08,16.08,16.08,16.08,1
20120201|2012-02-09 17:00,10,16.09,16.09,16.09,16.09,4
20120201|2012-02-09 22:30,10,16.09,16.09,16.09,16.09,2
20120201|2012-02-10 00:30,10,16.09,16.09,16.09,16.09,1
20120201|2012-02-10 07:00,10,16.07,16.07,16.07,16.07,1
20120201|2012-02-10 07:30,10,16.06,16.07,16.06,16.07,12
20120201|2012-02-10 08:00,10,16.08,16.08,16.06,16.06,2
20120201|2012-02-10 09:00,10,16.09,16.09,16.09,16.09,5
20120201|2012-02-10 09:30,10,16.1,16.12,16.09,16.09,5
20120201|2012-02-10 10:30,10,16.08,16.08,16.08,16.08,1
20120201|2012-02-10 12:30,10,16.08,16.08,16.08,16.08,15
20120201|2012-02-10 13:00,10,16.08,16.08,16.08,16.08,5
20120201|2012-02-13 06:30,13,16.06,16.06,16.05,16.05,8
20120201|2012-02-13 07:00,13,16.05,16.05,16.05,16.05,6
20120201|2012-02-13 07:30,13,16.05,16.05,16.05,16.05,19
20120201|2012-02-13 08:00,13,16.05,16.05,16.05,16.05,1
20120201|2012-02-13 08:30,13,16.07,16.07,16.07,16.07,25
20120201|2012-02-13 09:00,13,16.07,16.08,16.07,16.07,80
20120201|2012-02-13 10:30,13,16.08,16.08,16.08,16.08,16
20120201|2012-02-13 11:30,13,16.08,16.08,16.07,16.07,6
20120201|2012-02-14 08:30,14,16.08,16.08,16.08,16.08,12
20120201|2012-02-14 09:00,14,16.09,16.1,16.09,16.1,3
20120201|2012-02-14 09:30,14,16.09,16.09,16.09,16.09,5
20120201|2012-02-14 10:00,14,16.09,16.09,16.09,16.09,5
20120201|2012-02-14 10:30,14,16.08,16.1,16.08,16.09,24
20120201|2012-02-14 11:00,14,16.09,16.1,16.09,16.1,12
20120201|2012-02-14 12:30,14,16.1,16.1,16.1,16.1,2
20120201|2012-02-14 13:00,14,16.1,16.1,16.1,16.1,9
20120201|2012-02-14 15:00,14,16.1,16.1,16.1,16.1,2
20120201|2012-02-15 08:00,15,16.11,16.11,16.11,16.11,5
20120201|2012-02-15 08:30,15,16.1,16.1,16.1,16.1,10
20120201|2012-02-15 09:00,15,16.12,16.14,16.12,16.13,42
20120201|2012-02-15 09:30,15,16.13,16.13,16.13,16.13,3
20120201|2012-02-15 10:00,15,16.11,16.11,16.11,16.11,1
20120201|2012-02-15 11:00,15,16.13,16.13,16.12,16.13,13
20120201|2012-02-15 11:30,15,16.13,16.13,16.13,16.13,5
20120201|2012-02-15 12:30,15,16.12,16.12,16.12,16.12,2
20120201|2012-02-15 17:00,16,16.11,16.11,16.11,16.11,1
20120201|2012-02-16 09:00,16,16.11,16.11,16.11,16.11,1
20120201|2012-02-16 10:00,16,16.11,16.11,16.11,16.11,3
20120201|2012-02-16 10:30,16,16.1,16.1,16.09,16.09,15
20120201|2012-02-16 12:00,16,16.09,16.09,16.09,16.09,2
20120201|2012-02-16 12:30,16,16.09,16.09,16.09,16.09,19
20120201|2012-02-16 13:00,16,16.11,16.11,16.09,16.09,2
20120201|2012-02-16 15:30,16,16.1,16.1,16.1,16.1,1
20120201|2012-02-17 07:30,17,16.09,16.1,16.08,16.08,47
20120201|2012-02-17 08:30,17,16.07,16.09,16.07,16.07,8
20120201|2012-02-17 09:30,17,16.07,16.07,16.07,16.07,1
20120201|2012-02-17 10:30,17,16.09,16.09,16.08,16.08,7
20120201|2012-02-17 11:00,17,16.07,16.07,16.07,16.07,13
20120201|2012-02-17 12:30,17,16.07,16.07,16.07,16.07,3
20120201|2012-02-21 07:30,21,16.07,16.07,16.06,16.06,2
20120201|2012-02-21 09:00,21,16.06,16.07,16.06,16.07,30
20120201|2012-02-21 09:30,21,16.07,16.07,16.07,16.07,1
20120201|2012-02-21 10:30,21,16.07,16.07,16.07,16.07,2
20120201|2012-02-22 08:00,22,16.09,16.09,16.09,16.09,3
20120201|2012-02-22 09:00,22,16.07,16.07,16.07,16.07,1
20120201|2012-02-22 12:00,22,16.08,16.08,16.08,16.08,2
20120201|2012-02-22 13:00,22,16.09,16.09,16.07,16.09,9
20120201|2012-02-23 09:30,23,16.09,16.1,16.09,16.1,10
20120201|2012-02-23 10:00,23,16.08,16.1,16.08,16.1,22
20120201|2012-02-23 10:30,23,16.08,16.08,16.07,16.07,5
20120201|2012-02-23 11:30,23,16.07,16.07,16.06,16.06,12
20120201|2012-02-23 12:30,23,16.08,16.08,16.08,16.08,1
20120201|2012-02-23 13:00,23,16.09,16.09,16.09,16.09,2
20120201|2012-02-23 13:30,23,16.1,16.1,16.09,16.09,6
20120201|2012-02-23 17:30,24,16.05,16.05,16.05,16.05,1
20120201|2012-02-24 07:00,24,16.07,16.07,16.07,16.07,1
20120201|2012-02-24 07:30,24,16.06,16.08,16.06,16.08,8
20120201|2012-02-24 09:00,24,16.09,16.09,16.08,16.08,4
20120201|2012-02-24 09:30,24,16.08,16.08,16.08,16.08,3
20120201|2012-02-24 10:30,24,16.07,16.07,16.07,16.07,1
20120201|2012-02-24 12:00,24,16.08,16.08,16.08,16.08,14
20120201|2012-02-24 12:30,24,16.07,16.08,16.07,16.08,40
20120201|2012-02-24 13:30,24,16.09,16.09,16.09,16.09,5
20120201|2012-02-26 18:00,27,16.07,16.07,16.07,16.07,1
20120201|2012-02-27 03:30,27,16.07,16.08,16.07,16.08,2
20120201|2012-02-27 08:30,27,16.07,16.07,16.07,16.07,2
20120201|2012-02-27 09:00,27,16.08,16.08,16.07,16.07,3
20120201|2012-02-27 09:30,27,16.08,16.08,16.08,16.08,1
20120201|2012-02-27 10:00,27,16.08,16.08,16.08,16.08,6
20120201|2012-02-27 12:30,27,16.07,16.07,16.07,16.07,3
20120201|2012-02-28 07:00,28,16.08,16.08,16.08,16.08,1
20120201|2012-02-28 09:00,28,16.08,16.08,16.07,16.08,9
20120201|2012-02-28 10:30,28,16.07,16.07,16.07,16.07,1
20120201|2012-02-28 11:00,28,16.07,16.07,16.07,16.07,13
20120201|2012-02-28 19:00,29,16.07,16.07,16.07,16.07,1
20120201|2012-02-29 06:30,29,16.08,16.08,16.08,16.08,1
20120201|2012-02-29 07:00,29,16.08,16.08,16.08,16.08,4
20120201|2012-02-29 07:30,29,16.07,16.07,16.07,16.07,1
20120201|2012-02-29 08:00,29,16.08,16.08,16.07,16.07,5
20120201|2012-02-29 09:30,29,16.07,16.07,16.07,16.07,11
20120201|2012-02-29 10:00,29,16.07,16.07,16.07,16.07,2
20120201|2012-02-29 17:00,1,16.07,16.07,16.07,16.07,1
20120401|2010-11-11 14:30,11,15.1,15.1,15.1,15.1,1
20120401|2010-12-10 04:30,10,15.1,15.1,15.1,15.1,1
20120401|2010-12-20 11:30,20,14.9,14.9,14.9,14.9,1
20120401|2010-12-28 10:30,28,15,15,15,15,2
20120401|2010-12-31 08:00,31,15.1,15.1,15.1,15.1,1
20120401|2011-01-03 10:00,3,15,15,15,15,1
20120401|2011-01-04 17:30,5,15.1,15.1,15.1,15.1,1
20120401|2011-01-12 11:30,12,15.2,15.2,15.2,15.2,1
20120401|2011-01-14 08:30,14,15.25,15.25,15.25,15.25,1
20120401|2011-01-14 09:30,14,15.3,15.3,15.3,15.3,1
20120401|2011-01-14 10:30,14,15.3,15.3,15.3,15.3,1
20120401|2011-01-18 07:30,18,15.45,15.45,15.45,15.45,1
20120401|2011-01-18 08:30,18,15.5,15.5,15.5,15.5,2
20120401|2011-01-18 10:30,18,15.5,15.5,15.5,15.5,1
20120401|2011-01-18 13:00,18,15.49,15.49,15.49,15.49,1
20120401|2011-01-18 14:00,18,15.5,15.5,15.5,15.5,1
20120401|2011-01-20 10:00,20,15.5,15.5,15.5,15.5,2
20120401|2011-01-21 12:00,21,15.5,15.5,15.5,15.5,1
20120401|2011-01-24 11:30,24,15.75,15.8,15.75,15.8,8
20120401|2011-01-25 08:00,25,15.8,15.8,15.8,15.8,1
20120401|2011-01-25 09:00,25,16,16,16,16,4
20120401|2011-01-25 09:30,25,15.91,15.91,15.91,15.91,1
20120401|2011-01-25 12:30,25,15.9,15.9,15.9,15.9,1
20120401|2011-01-27 09:00,27,15.9,15.9,15.9,15.9,1
20120401|2011-01-27 10:30,27,15.92,15.92,15.92,15.92,1
20120401|2011-01-28 10:30,28,15.86,15.86,15.86,15.86,4
20120401|2011-01-28 11:00,28,15.85,15.85,15.85,15.85,2
20120401|2011-01-28 11:30,28,15.98,15.98,15.98,15.98,1
20120401|2011-02-01 10:30,1,15.98,15.98,15.98,15.98,1
20120401|2011-02-01 11:00,1,15.86,15.86,15.86,15.86,1
20120401|2011-02-01 12:00,1,15.95,16,15.95,16,2
20120401|2011-02-04 13:30,4,15.95,15.95,15.95,15.95,3
20120401|2011-02-07 11:00,7,15.98,15.98,15.98,15.98,1
20120401|2011-02-11 09:00,11,15.95,16.05,15.95,16.05,2
20120401|2011-02-11 10:00,11,16,16,16,16,1
20120401|2011-02-11 11:30,11,16,16,16,16,1
20120401|2011-02-14 05:30,14,15.93,15.93,15.93,15.93,1
20120401|2011-02-14 09:30,14,16,16,16,16,1
20120401|2011-02-14 13:00,14,16.04,16.05,16.04,16.05,2
20120401|2011-02-14 13:30,14,15.98,15.98,15.98,15.98,1
20120401|2011-02-15 13:00,15,15.9,15.9,15.9,15.9,1
20120401|2011-02-16 09:30,16,16.04,16.04,16.04,16.04,2
20120401|2011-02-16 12:30,16,16.04,16.04,16.04,16.04,2
20120401|2011-02-18 11:00,18,15.9,15.9,15.9,15.9,1
20120401|2011-02-18 12:30,18,15.98,15.98,15.98,15.98,1
20120401|2011-02-23 09:00,23,15.85,15.85,15.85,15.85,2
20120401|2011-02-23 11:30,23,15.8,15.8,15.8,15.8,1
20120401|2011-02-24 10:30,24,15.85,15.85,15.85,15.85,1
20120401|2011-03-03 07:00,3,15.95,15.95,15.95,15.95,1
20120401|2011-03-03 10:00,3,15.85,15.85,15.85,15.85,4
20120401|2011-03-03 17:00,4,15.99,16,15.99,16,2
20120401|2011-03-07 12:30,7,15.95,15.95,15.95,15.95,1
20120401|2011-03-08 10:00,8,16,16.05,16,16.05,9
20120401|2011-03-09 09:30,9,16.03,16.03,16.03,16.03,1
20120401|2011-03-09 11:30,9,15.96,15.96,15.96,15.96,1
20120401|2011-03-11 11:00,11,15.91,15.91,15.91,15.91,1
20120401|2011-03-14 12:30,14,15.85,15.85,15.85,15.85,7
20120401|2011-03-14 13:00,14,15.85,15.85,15.85,15.85,2
20120401|2011-03-14 13:30,14,15.85,15.85,15.85,15.85,1
20120401|2011-03-14 14:00,14,15.85,15.85,15.85,15.85,6
20120401|2011-03-15 07:30,15,15.8,15.8,15.8,15.8,6
20120401|2011-03-15 08:00,15,15.78,15.78,15.78,15.78,1
20120401|2011-03-15 10:00,15,15.75,15.75,15.75,15.75,2
20120401|2011-03-15 11:30,15,15.8,15.8,15.8,15.8,1
20120401|2011-03-16 09:30,16,15.78,15.78,15.78,15.78,8
20120401|2011-03-16 11:30,16,15.75,15.75,15.75,15.75,5
20120401|2011-03-16 12:30,16,15.75,15.75,15.75,15.75,6
20120401|2011-03-16 13:00,16,15.75,15.75,15.75,15.75,2
20120401|2011-03-17 09:30,17,15.7,15.7,15.7,15.7,1
20120401|2011-03-17 10:00,17,15.73,15.73,15.73,15.73,1
20120401|2011-03-18 11:30,18,15.8,15.8,15.8,15.8,1
20120401|2011-03-25 13:00,25,15.87,15.97,15.87,15.97,2
20120401|2011-03-30 10:00,30,15.75,15.75,15.75,15.75,2
20120401|2011-03-30 12:30,30,15.8,15.88,15.8,15.88,3
20120401|2011-04-05 11:30,5,15.98,15.98,15.98,15.98,1
20120401|2011-04-05 13:00,5,15.86,15.86,15.86,15.86,5
20120401|2011-04-07 09:30,7,15.9,15.9,15.9,15.9,1
20120401|2011-04-08 08:30,8,15.9,15.9,15.9,15.9,1
20120401|2011-04-08 11:00,8,15.9,15.9,15.9,15.9,1
20120401|2011-04-08 12:00,8,15.96,15.96,15.96,15.96,1
20120401|2011-04-12 07:30,12,15.96,15.96,15.96,15.96,1
20120401|2011-04-12 11:00,12,15.96,15.96,15.96,15.96,1
20120401|2011-04-12 13:30,12,16,16,16,16,3
20120401|2011-04-14 20:00,15,16.01,16.01,16.01,16.01,1
20120401|2011-04-15 10:00,15,15.99,15.99,15.99,15.99,1
20120401|2011-04-15 11:30,15,16,16,16,16,1
20120401|2011-04-15 12:30,15,16,16.1,16,16.1,8
20120401|2011-04-19 09:30,19,16.05,16.05,16.05,16.05,5
20120401|2011-04-25 12:00,25,16.1,16.1,16.1,16.1,16
20120401|2011-04-25 13:00,25,16.11,16.11,16.11,16.11,1
20120401|2011-04-25 14:30,25,16.09,16.09,16.09,16.09,1
20120401|2011-04-27 12:00,27,16.09,16.09,16.09,16.09,1
20120401|2011-04-28 11:00,28,16.1,16.11,16.1,16.11,2
20120401|2011-04-28 14:00,28,16.12,16.12,16.12,16.12,1
20120401|2011-04-28 14:30,28,16.12,16.12,16.12,16.12,1
20120401|2011-05-02 11:00,2,16.12,16.2,16.12,16.2,10
20120401|2011-05-02 12:30,2,16.2,16.2,16.2,16.2,2
20120401|2011-05-02 13:00,2,16.2,16.2,16.2,16.2,1
20120401|2011-05-02 14:00,2,16.2,16.2,16.2,16.2,2
20120401|2011-05-04 10:30,4,16.15,16.15,16.15,16.15,1
20120401|2011-05-06 11:00,6,16.12,16.12,16.12,16.12,1
20120401|2011-05-09 08:30,9,16.19,16.19,16.19,16.19,5
20120401|2011-05-09 09:00,9,16.19,16.19,16.19,16.19,4
20120401|2011-05-09 12:30,9,16.2,16.2,16.2,16.2,1
20120401|2011-05-11 11:00,11,16.15,16.15,16.15,16.15,1
20120401|2011-05-11 11:30,11,16.14,16.14,16.1,16.1,5
20120401|2011-05-12 08:30,12,16.1,16.1,16.1,16.1,1
20120401|2011-05-12 09:00,12,16.11,16.11,16.11,16.11,1
20120401|2011-05-12 09:30,12,16.15,16.15,16.15,16.15,6
20120401|2011-05-12 10:00,12,16.15,16.15,16.15,16.15,2
20120401|2011-05-12 10:30,12,16.16,16.17,16.16,16.17,2
20120401|2011-05-12 11:30,12,16.2,16.2,16.2,16.2,1
20120401|2011-05-12 12:00,12,16.2,16.2,16.2,16.2,4
20120401|2011-05-12 13:00,12,16.2,16.2,16.2,16.2,4
20120401|2011-05-16 10:30,16,16.2,16.2,16.18,16.2,3
20120401|2011-05-17 09:30,17,16.23,16.23,16.23,16.23,1
20120401|2011-05-17 12:30,17,16.19,16.19,16.19,16.19,3
20120401|2011-05-17 13:00,17,16.19,16.19,16.16,16.16,5
20120401|2011-05-17 13:30,17,16.16,16.16,16.16,16.16,1
20120401|2011-05-17 14:30,17,16.16,16.16,16.16,16.16,1
20120401|2011-05-18 09:00,18,16.17,16.17,16.17,16.17,2
20120401|2011-05-18 12:00,18,16.2,16.2,16.2,16.2,1
20120401|2011-05-19 11:30,19,16.23,16.23,16.23,16.23,2
20120401|2011-05-19 12:00,19,16.23,16.24,16.23,16.24,3
20120401|2011-05-20 09:30,20,16.25,16.25,16.25,16.25,1
20120401|2011-05-20 11:00,20,16.29,16.29,16.29,16.29,1
20120401|2011-05-20 11:30,20,16.29,16.29,16.29,16.29,1
20120401|2011-05-20 13:00,20,16.22,16.22,16.22,16.22,1
20120401|2011-05-22 20:00,23,16.29,16.29,16.29,16.29,1
20120401|2011-05-23 08:30,23,16.29,16.29,16.29,16.29,1
20120401|2011-05-23 09:30,23,16.29,16.29,16.29,16.29,1
20120401|2011-05-23 15:00,23,16.2,16.2,16.2,16.2,1
20120401|2011-05-24 13:00,24,16.29,16.29,16.29,16.29,4
20120401|2011-05-24 14:30,24,16.26,16.26,16.26,16.26,5
20120401|2011-05-24 19:30,25,16.29,16.29,16.29,16.29,3
20120401|2011-05-25 10:30,25,16.32,16.32,16.32,16.32,1
20120401|2011-05-26 12:30,26,16.3,16.32,16.3,16.32,7
20120401|2011-05-26 15:30,26,16.32,16.32,16.32,16.32,3
20120401|2011-05-27 09:30,27,16.34,16.39,16.34,16.39,3
20120401|2011-05-27 12:00,27,16.32,16.32,16.32,16.32,8
20120401|2011-05-27 13:00,27,16.32,16.32,16.32,16.32,1
20120401|2011-05-31 10:30,31,16.4,16.45,16.4,16.45,2
20120401|2011-05-31 13:30,31,16.45,16.45,16.45,16.45,2
20120401|2011-06-01 09:00,1,16.5,16.5,16.5,16.5,1
20120401|2011-06-01 09:30,1,16.49,16.5,16.49,16.5,9
20120401|2011-06-01 11:00,1,16.45,16.45,16.43,16.45,5
20120401|2011-06-01 11:30,1,16.45,16.45,16.45,16.45,1
20120401|2011-06-01 13:00,1,16.46,16.5,16.46,16.5,7
20120401|2011-06-01 17:00,2,16.54,16.55,16.54,16.55,13
20120401|2011-06-02 09:30,2,16.55,16.61,16.55,16.61,16
20120401|2011-06-02 11:00,2,16.5,16.5,16.5,16.5,1
20120401|2011-06-02 13:30,2,16.5,16.5,16.5,16.5,1
20120401|2011-06-02 14:00,2,16.57,16.57,16.57,16.57,1
20120401|2011-06-03 11:00,3,16.5,16.5,16.5,16.5,20
20120401|2011-06-03 11:30,3,16.5,16.5,16.5,16.5,6
20120401|2011-06-03 12:00,3,16.5,16.5,16.5,16.5,7
20120401|2011-06-06 10:00,6,16.52,16.52,16.52,16.52,1
20120401|2011-06-06 10:30,6,16.5,16.5,16.5,16.5,1
20120401|2011-06-06 12:00,6,16.5,16.5,16.5,16.5,3
20120401|2011-06-06 14:00,6,16.47,16.47,16.47,16.47,4
20120401|2011-06-07 11:00,7,16.45,16.45,16.45,16.45,2
20120401|2011-06-07 12:30,7,16.4,16.4,16.4,16.4,1
20120401|2011-06-08 10:00,8,16.45,16.45,16.45,16.45,1
20120401|2011-06-08 10:30,8,16.45,16.45,16.45,16.45,3
20120401|2011-06-08 12:00,8,16.45,16.45,16.45,16.45,1
20120401|2011-06-08 14:00,8,16.49,16.49,16.49,16.49,2
20120401|2011-06-09 09:30,9,16.45,16.46,16.45,16.46,3
20120401|2011-06-09 10:30,9,16.45,16.45,16.45,16.45,2
20120401|2011-06-09 12:00,9,16.45,16.45,16.45,16.45,1
20120401|2011-06-09 15:30,9,16.57,16.57,16.57,16.57,1
20120401|2011-06-13 10:00,13,16.45,16.45,16.45,16.45,1
20120401|2011-06-13 10:30,13,16.5,16.5,16.5,16.5,1
20120401|2011-06-13 11:30,13,16.5,16.5,16.5,16.5,1
20120401|2011-06-13 15:00,13,16.55,16.55,16.55,16.55,2
20120401|2011-06-13 15:30,13,16.56,16.56,16.56,16.56,1
20120401|2011-06-14 11:30,14,16.5,16.5,16.5,16.5,2
20120401|2011-06-14 13:00,14,16.49,16.49,16.49,16.49,1
20120401|2011-06-15 09:00,15,16.51,16.51,16.51,16.51,1
20120401|2011-06-15 09:30,15,16.51,16.51,16.49,16.49,3
20120401|2011-06-15 10:00,15,16.54,16.54,16.54,16.54,1
20120401|2011-06-15 11:00,15,16.54,16.54,16.54,16.54,1
20120401|2011-06-15 15:30,15,16.54,16.54,16.54,16.54,1
20120401|2011-06-16 14:30,16,16.56,16.57,16.56,16.57,2
20120401|2011-06-17 12:00,17,16.5,16.5,16.5,16.5,1
20120401|2011-06-20 07:30,20,16.5,16.5,16.5,16.5,1
20120401|2011-06-21 08:30,21,16.4,16.4,16.4,16.4,2
20120401|2011-06-21 09:00,21,16.4,16.4,16.4,16.4,2
20120401|2011-06-21 09:30,21,16.42,16.43,16.42,16.43,2
20120401|2011-06-21 11:00,21,16.42,16.42,16.42,16.42,1
20120401|2011-06-21 15:30,21,16.43,16.43,16.43,16.43,2
20120401|2011-06-22 11:00,22,16.41,16.41,16.4,16.4,23
20120401|2011-06-22 11:30,22,16.4,16.4,16.4,16.4,1
20120401|2011-06-23 12:00,23,16.3,16.3,16.3,16.3,1
20120401|2011-06-23 15:30,23,16.27,16.27,16.27,16.27,1
20120401|2011-06-24 08:30,24,16.26,16.26,16.26,16.26,3
20120401|2011-06-24 09:30,24,16.23,16.23,16.23,16.23,1
20120401|2011-06-24 10:00,24,16.2,16.2,16.2,16.2,1
20120401|2011-06-24 10:30,24,16.18,16.18,16.18,16.18,3
20120401|2011-06-24 11:30,24,16.18,16.24,16.18,16.24,4
20120401|2011-06-24 12:00,24,16.17,16.17,16.17,16.17,1
20120401|2011-06-24 12:30,24,16.17,16.17,16.17,16.17,1
20120401|2011-06-26 19:30,27,16.17,16.17,16.17,16.17,2
20120401|2011-06-27 03:30,27,16.17,16.17,16.17,16.17,3
20120401|2011-06-27 05:30,27,16.17,16.17,16.17,16.17,4
20120401|2011-06-27 08:30,27,16.17,16.17,16.17,16.17,7
20120401|2011-06-27 10:00,27,16.14,16.17,16.14,16.17,2
20120401|2011-06-27 10:30,27,16.2,16.2,16.19,16.19,2
20120401|2011-06-28 08:30,28,16.2,16.21,16.2,16.21,2
20120401|2011-06-28 09:00,28,16.22,16.22,16.22,16.22,1
20120401|2011-06-29 10:30,29,16.15,16.15,16.15,16.15,1
20120401|2011-06-30 08:30,30,16.12,16.12,16.1,16.1,7
20120401|2011-06-30 10:30,30,16.15,16.15,16.15,16.15,1
20120401|2011-06-30 11:30,30,16.11,16.11,16.11,16.11,2
20120401|2011-06-30 13:00,30,16.11,16.11,16.11,16.11,1
20120401|2011-06-30 14:00,30,16.14,16.14,16.14,16.14,1
20120401|2011-07-01 10:00,1,16.1,16.1,16.1,16.1,2
20120401|2011-07-01 10:30,1,16.14,16.14,16.14,16.14,1
20120401|2011-07-01 11:00,1,16.14,16.14,16.14,16.14,2
20120401|2011-07-01 12:00,1,16.14,16.14,16.14,16.14,3
20120401|2011-07-01 12:30,1,16.14,16.14,16.14,16.14,1
20120401|2011-07-01 13:30,1,16.14,16.14,16.14,16.14,1
20120401|2011-07-05 09:00,5,16.14,16.14,16.1,16.1,7
20120401|2011-07-05 10:00,5,16.1,16.1,16.1,16.1,2
20120401|2011-07-05 10:30,5,16.14,16.14,16.1,16.1,2
20120401|2011-07-05 14:00,5,16.1,16.1,16.1,16.1,1
20120401|2011-07-06 09:00,6,16.13,16.13,16.13,16.13,1
20120401|2011-07-06 10:00,6,16.15,16.15,16.15,16.15,1
20120401|2011-07-06 11:30,6,16.15,16.15,16.07,16.07,7
20120401|2011-07-06 12:30,6,16.07,16.07,16.07,16.07,1
20120401|2011-07-06 13:00,6,16.07,16.07,16.07,16.07,3
20120401|2011-07-06 14:30,6,16.07,16.07,16.07,16.07,1
20120401|2011-07-06 15:30,6,16.07,16.07,16.07,16.07,1
20120401|2011-07-07 09:00,7,16.07,16.07,16.07,16.07,2
20120401|2011-07-07 10:30,7,16.1,16.1,16.1,16.1,1
20120401|2011-07-07 11:00,7,16.12,16.12,16.1,16.1,5
20120401|2011-07-07 11:30,7,16.1,16.1,16.1,16.1,6
20120401|2011-07-08 07:30,8,16.13,16.13,16.13,16.13,1
20120401|2011-07-08 09:00,8,16.13,16.2,16.13,16.2,4
20120401|2011-07-08 11:00,8,16.15,16.18,16.14,16.18,10
20120401|2011-07-08 12:30,8,16.15,16.15,16.15,16.15,1
20120401|2011-07-10 19:30,11,16.15,16.15,16.15,16.15,1
20120401|2011-07-11 10:30,11,16.16,16.16,16.15,16.15,6
20120401|2011-07-12 10:00,12,16.11,16.11,16.11,16.11,1
20120401|2011-07-12 15:00,12,16.14,16.14,16.14,16.14,1
20120401|2011-07-13 12:30,13,16.13,16.2,16.13,16.2,6
20120401|2011-07-13 13:00,13,16.2,16.2,16.13,16.13,3
20120401|2011-07-13 15:00,13,16.15,16.15,16.15,16.15,1
20120401|2011-07-13 15:30,13,16.15,16.15,16.15,16.15,1
20120401|2011-07-14 09:00,14,16.2,16.22,16.2,16.22,5
20120401|2011-07-14 10:00,14,16.22,16.22,16.22,16.22,3
20120401|2011-07-14 12:00,14,16.23,16.23,16.23,16.23,2
20120401|2011-07-14 14:30,14,16.24,16.24,16.24,16.24,1
20120401|2011-07-14 17:00,15,16.25,16.25,16.25,16.25,2
20120401|2011-07-15 09:00,15,16.24,16.3,16.24,16.3,5
20120401|2011-07-15 09:30,15,16.28,16.3,16.26,16.28,4
20120401|2011-07-15 10:30,15,16.25,16.3,16.25,16.3,4
20120401|2011-07-15 11:00,15,16.31,16.35,16.31,16.35,4
20120401|2011-07-15 11:30,15,16.35,16.4,16.35,16.4,17
20120401|2011-07-15 12:00,15,16.37,16.37,16.37,16.37,1
20120401|2011-07-15 12:30,15,16.38,16.38,16.37,16.37,6
20120401|2011-07-15 13:00,15,16.45,16.45,16.45,16.45,1
20120401|2011-07-17 19:30,18,16.46,16.46,16.45,16.45,4
20120401|2011-07-18 08:30,18,16.5,16.5,16.5,16.5,1
20120401|2011-07-18 09:00,18,16.5,16.5,16.5,16.5,1
20120401|2011-07-18 09:30,18,16.5,16.5,16.47,16.47,4
20120401|2011-07-18 10:00,18,16.45,16.45,16.45,16.45,21
20120401|2011-07-18 10:30,18,16.52,16.52,16.52,16.52,1
20120401|2011-07-18 11:00,18,16.52,16.52,16.52,16.52,1
20120401|2011-07-18 13:00,18,16.51,16.51,16.51,16.51,1
20120401|2011-07-18 13:30,18,16.52,16.54,16.52,16.54,2
20120401|2011-07-19 09:00,19,16.6,16.6,16.6,16.6,2
20120401|2011-07-19 09:30,19,16.55,16.58,16.55,16.58,4
20120401|2011-07-19 12:30,19,16.54,16.54,16.54,16.54,1
20120401|2011-07-19 13:00,19,16.54,16.54,16.54,16.54,5
20120401|2011-07-19 14:00,19,16.55,16.55,16.55,16.55,2
20120401|2011-07-19 14:30,19,16.55,16.55,16.55,16.55,1
20120401|2011-07-19 15:30,19,16.5,16.5,16.5,16.5,4
20120401|2011-07-20 08:30,20,16.55,16.58,16.55,16.58,4
20120401|2011-07-20 09:00,20,16.55,16.55,16.55,16.55,1
20120401|2011-07-20 10:00,20,16.56,16.56,16.56,16.56,1
20120401|2011-07-20 11:00,20,16.56,16.56,16.56,16.56,1
20120401|2011-07-20 11:30,20,16.54,16.54,16.54,16.54,1
20120401|2011-07-20 13:00,20,16.55,16.55,16.55,16.55,1
20120401|2011-07-20 14:30,20,16.54,16.55,16.54,16.55,2
20120401|2011-07-20 15:00,20,16.55,16.55,16.55,16.55,3
20120401|2011-07-21 10:00,21,16.57,16.58,16.57,16.58,5
20120401|2011-07-21 10:30,21,16.58,16.58,16.58,16.58,1
20120401|2011-07-21 12:00,21,16.55,16.55,16.55,16.55,1
20120401|2011-07-21 12:30,21,16.58,16.58,16.58,16.58,1
20120401|2011-07-22 07:30,22,16.58,16.58,16.58,16.58,1
20120401|2011-07-22 08:30,22,16.6,16.6,16.6,16.6,8
20120401|2011-07-22 09:30,22,16.6,16.6,16.6,16.6,1
20120401|2011-07-22 11:00,22,16.65,16.65,16.65,16.65,1
20120401|2011-07-24 18:00,25,16.7,16.75,16.7,16.75,4
20120401|2011-07-24 18:30,25,16.75,16.75,16.75,16.75,1
20120401|2011-07-25 09:30,25,16.73,16.73,16.73,16.73,1
20120401|2011-07-25 10:30,25,16.69,16.71,16.69,16.71,2
20120401|2011-07-25 11:00,25,16.7,16.7,16.69,16.69,2
20120401|2011-07-25 14:00,25,16.71,16.71,16.71,16.71,2
20120401|2011-07-25 14:30,25,16.71,16.71,16.71,16.71,1
20120401|2011-07-26 12:00,26,16.7,16.7,16.69,16.69,2
20120401|2011-07-26 14:00,26,16.67,16.67,16.67,16.67,1
20120401|2011-07-27 09:00,27,16.69,16.69,16.69,16.69,1
20120401|2011-07-27 09:30,27,16.69,16.69,16.69,16.69,2
20120401|2011-07-27 11:30,27,16.71,16.71,16.71,16.71,1
20120401|2011-07-28 09:30,28,16.73,16.73,16.73,16.73,1
20120401|2011-07-28 10:30,28,16.75,16.8,16.75,16.8,2
20120401|2011-07-28 12:00,28,16.79,16.79,16.79,16.79,1
20120401|2011-07-28 12:30,28,16.85,16.95,16.85,16.9,14
20120401|2011-07-28 13:30,28,16.91,16.91,16.91,16.91,3
20120401|2011-07-28 14:00,28,16.92,16.94,16.92,16.94,2
20120401|2011-07-28 14:30,28,16.98,16.98,16.98,16.98,2
20120401|2011-07-29 10:00,29,16.93,16.93,16.93,16.93,1
20120401|2011-07-29 10:30,29,16.9,16.9,16.87,16.87,2
20120401|2011-07-29 11:00,29,16.89,16.89,16.89,16.89,6
20120401|2011-07-29 11:30,29,16.88,16.89,16.88,16.89,4
20120401|2011-07-29 12:30,29,16.89,16.89,16.89,16.89,6
20120401|2011-08-01 09:00,1,16.94,16.94,16.94,16.94,1
20120401|2011-08-01 10:30,1,16.94,16.94,16.94,16.94,1
20120401|2011-08-01 11:00,1,16.94,16.94,16.94,16.94,4
20120401|2011-08-01 14:00,1,16.94,16.94,16.94,16.94,1
20120401|2011-08-02 09:00,2,16.87,16.87,16.84,16.86,18
20120401|2011-08-02 09:30,2,16.87,16.87,16.87,16.87,1
20120401|2011-08-02 10:00,2,16.85,16.85,16.85,16.85,1
20120401|2011-08-02 10:30,2,16.85,16.88,16.85,16.88,2
20120401|2011-08-02 15:30,2,16.9,16.9,16.9,16.9,1
20120401|2011-08-02 21:00,3,16.85,16.85,16.85,16.85,5
20120401|2011-08-03 09:00,3,16.86,16.86,16.86,16.86,1
20120401|2011-08-03 10:00,3,16.87,16.87,16.87,16.87,2
20120401|2011-08-03 11:30,3,16.87,16.89,16.87,16.89,6
20120401|2011-08-03 18:00,4,16.92,16.94,16.92,16.94,45
20120401|2011-08-04 08:30,4,16.94,16.94,16.94,16.94,1
20120401|2011-08-04 09:30,4,16.91,16.91,16.91,16.91,1
20120401|2011-08-04 10:30,4,16.92,16.95,16.92,16.95,3
20120401|2011-08-04 11:00,4,16.92,16.92,16.91,16.91,6
20120401|2011-08-04 11:30,4,16.91,16.91,16.91,16.91,6
20120401|2011-08-04 13:30,4,16.91,16.91,16.91,16.91,2
20120401|2011-08-04 14:00,4,16.91,16.91,16.91,16.91,4
20120401|2011-08-04 14:30,4,16.91,16.91,16.91,16.91,2
20120401|2011-08-04 15:30,4,16.91,16.91,16.91,16.91,3
20120401|2011-08-04 18:30,5,16.91,16.92,16.91,16.92,15
20120401|2011-08-05 09:30,5,16.93,16.93,16.93,16.93,1
20120401|2011-08-05 10:00,5,16.92,16.92,16.92,16.92,7
20120401|2011-08-05 10:30,5,16.92,16.92,16.92,16.92,3
20120401|2011-08-05 11:00,5,16.92,16.92,16.92,16.92,5
20120401|2011-08-05 11:30,5,16.9,16.9,16.9,16.9,1
20120401|2011-08-05 12:30,5,16.93,16.94,16.93,16.94,4
20120401|2011-08-05 13:00,5,16.93,16.93,16.93,16.93,3
20120401|2011-08-05 13:30,5,16.93,16.93,16.93,16.93,1
20120401|2011-08-08 09:30,8,16.9,16.9,16.86,16.86,2
20120401|2011-08-08 12:30,8,16.91,16.91,16.91,16.91,1
20120401|2011-08-08 13:00,8,16.89,16.89,16.86,16.86,9
20120401|2011-08-08 13:30,8,16.89,16.89,16.89,16.89,3
20120401|2011-08-08 15:30,8,16.84,16.9,16.84,16.87,8
20120401|2011-08-08 17:30,9,16.92,16.92,16.92,16.92,1
20120401|2011-08-08 19:30,9,16.89,16.89,16.89,16.89,2
20120401|2011-08-09 07:30,9,16.93,16.93,16.93,16.93,1
20120401|2011-08-09 09:30,9,16.91,16.91,16.91,16.91,1
20120401|2011-08-10 08:30,10,16.89,16.91,16.89,16.91,6
20120401|2011-08-10 09:00,10,16.92,16.92,16.91,16.91,7
20120401|2011-08-10 09:30,10,16.91,16.91,16.91,16.91,2
20120401|2011-08-10 10:00,10,16.92,16.92,16.91,16.91,3
20120401|2011-08-10 11:00,10,16.91,16.91,16.91,16.91,2
20120401|2011-08-10 11:30,10,16.91,16.91,16.91,16.91,1
20120401|2011-08-10 12:00,10,16.91,16.91,16.91,16.91,14
20120401|2011-08-10 13:00,10,16.91,16.92,16.91,16.91,3
20120401|2011-08-10 13:30,10,16.91,16.91,16.89,16.89,8
20120401|2011-08-11 09:00,11,16.9,16.92,16.9,16.92,3
20120401|2011-08-11 10:30,11,16.89,16.89,16.87,16.87,5
20120401|2011-08-11 11:00,11,16.87,16.87,16.87,16.87,2
20120401|2011-08-11 12:00,11,16.9,16.9,16.9,16.9,1
20120401|2011-08-11 13:30,11,16.88,16.88,16.88,16.88,2
20120401|2011-08-11 14:00,11,16.93,16.93,16.93,16.93,1
20120401|2011-08-11 15:30,11,16.88,16.88,16.88,16.88,7
20120401|2011-08-11 17:30,12,16.9,16.9,16.9,16.9,6
20120401|2011-08-12 08:30,12,16.9,16.9,16.9,16.9,4
20120401|2011-08-12 09:30,12,16.9,16.9,16.9,16.9,2
20120401|2011-08-12 10:00,12,16.9,16.9,16.88,16.88,13
20120401|2011-08-12 10:30,12,16.92,16.92,16.92,16.92,1
20120401|2011-08-12 11:00,12,16.88,16.88,16.88,16.88,2
20120401|2011-08-12 11:30,12,16.88,16.88,16.88,16.88,1
20120401|2011-08-15 10:30,15,16.89,16.89,16.88,16.88,2
20120401|2011-08-15 11:30,15,16.9,16.92,16.9,16.92,2
20120401|2011-08-15 12:30,15,16.9,16.9,16.9,16.9,2
20120401|2011-08-15 13:00,15,16.95,16.95,16.95,16.95,1
20120401|2011-08-16 08:30,16,16.9,16.9,16.9,16.9,1
20120401|2011-08-16 09:30,16,16.95,16.95,16.95,16.95,2
20120401|2011-08-16 10:00,16,16.98,16.98,16.95,16.95,4
20120401|2011-08-16 10:30,16,16.95,16.95,16.95,16.95,3
20120401|2011-08-16 11:30,16,16.95,16.95,16.95,16.95,3
20120401|2011-08-16 12:00,16,16.95,16.95,16.95,16.95,15
20120401|2011-08-16 13:00,16,16.94,16.94,16.94,16.94,1
20120401|2011-08-17 09:30,17,16.95,16.95,16.95,16.95,1
20120401|2011-08-17 10:30,17,16.95,16.95,16.95,16.95,5
20120401|2011-08-17 11:00,17,16.95,16.95,16.95,16.95,1
20120401|2011-08-17 11:30,17,16.95,16.95,16.95,16.95,3
20120401|2011-08-17 12:00,17,16.95,16.95,16.95,16.95,1
20120401|2011-08-17 13:00,17,16.92,16.92,16.9,16.9,6
20120401|2011-08-17 14:00,17,16.9,16.9,16.9,16.9,6
20120401|2011-08-18 08:00,18,16.92,16.92,16.92,16.92,25
20120401|2011-08-18 08:30,18,16.92,16.92,16.92,16.92,9
20120401|2011-08-18 09:00,18,16.9,16.9,16.9,16.9,1
20120401|2011-08-18 12:30,18,16.9,16.9,16.9,16.9,1
20120401|2011-08-18 14:30,18,16.9,16.9,16.9,16.9,1
20120401|2011-08-19 07:00,19,16.9,16.9,16.9,16.9,1
20120401|2011-08-19 09:00,19,16.9,16.9,16.89,16.89,2
20120401|2011-08-19 09:30,19,16.89,16.89,16.89,16.89,1
20120401|2011-08-19 10:00,19,16.91,16.91,16.91,16.91,1
20120401|2011-08-19 10:30,19,16.89,16.91,16.88,16.91,6
20120401|2011-08-19 11:30,19,16.92,16.92,16.92,16.92,1
20120401|2011-08-19 12:00,19,16.92,16.92,16.92,16.92,5
20120401|2011-08-19 12:30,19,16.92,16.95,16.92,16.95,6
20120401|2011-08-19 13:30,19,16.92,16.92,16.92,16.92,2
20120401|2011-08-22 06:00,22,16.95,16.95,16.95,16.95,1
20120401|2011-08-22 09:00,22,16.92,16.92,16.92,16.92,1
20120401|2011-08-22 09:30,22,16.92,16.92,16.92,16.92,1
20120401|2011-08-22 10:30,22,16.92,16.92,16.92,16.92,1
20120401|2011-08-22 12:30,22,16.92,16.92,16.92,16.92,1
20120401|2011-08-22 13:00,22,16.92,16.92,16.92,16.92,2
20120401|2011-08-22 14:00,22,16.92,16.92,16.92,16.92,2
20120401|2011-08-23 09:00,23,16.92,16.92,16.92,16.92,1
20120401|2011-08-23 09:30,23,16.92,16.92,16.92,16.92,1
20120401|2011-08-23 10:00,23,16.88,16.88,16.88,16.88,12
20120401|2011-08-23 10:30,23,16.85,16.85,16.85,16.85,5
20120401|2011-08-23 11:00,23,16.84,16.85,16.84,16.85,4
20120401|2011-08-23 11:30,23,16.85,16.85,16.82,16.82,4
20120401|2011-08-23 12:00,23,16.82,16.82,16.82,16.82,3
20120401|2011-08-23 12:30,23,16.82,16.82,16.82,16.82,1
20120401|2011-08-23 14:30,23,16.82,16.82,16.81,16.81,4
20120401|2011-08-23 15:30,23,16.8,16.8,16.8,16.8,1
20120401|2011-08-24 09:00,24,16.82,16.82,16.82,16.82,1
20120401|2011-08-24 09:30,24,16.82,16.82,16.82,16.82,1
20120401|2011-08-24 10:00,24,16.82,16.83,16.82,16.83,4
20120401|2011-08-24 10:30,24,16.82,16.82,16.82,16.82,1
20120401|2011-08-24 11:00,24,16.79,16.79,16.79,16.79,2
20120401|2011-08-24 15:00,24,16.79,16.79,16.79,16.79,1
20120401|2011-08-25 09:00,25,16.8,16.8,16.79,16.79,4
20120401|2011-08-25 10:00,25,16.79,16.79,16.79,16.79,3
20120401|2011-08-25 10:30,25,16.75,16.75,16.75,16.75,2
20120401|2011-08-25 11:00,25,16.83,16.83,16.83,16.83,17
20120401|2011-08-25 12:00,25,16.85,16.85,16.85,16.85,9
20120401|2011-08-25 12:30,25,16.85,16.85,16.85,16.85,1
20120401|2011-08-26 12:30,26,16.9,16.9,16.9,16.9,1
20120401|2011-08-26 13:00,26,16.88,16.88,16.88,16.88,1
20120401|2011-08-28 19:00,29,16.93,16.93,16.93,16.93,2
20120401|2011-08-29 09:30,29,16.93,16.93,16.93,16.93,1
20120401|2011-08-30 13:00,30,16.97,17,16.97,17,5
20120401|2011-09-02 07:00,2,16.98,16.98,16.98,16.98,1
20120401|2011-09-02 10:00,2,16.93,16.93,16.88,16.88,15
20120401|2011-09-02 12:00,2,16.91,16.91,16.91,16.91,1
20120401|2011-09-06 09:00,6,16.93,17,16.93,17,4
20120401|2011-09-06 10:00,6,16.93,16.93,16.93,16.93,1
20120401|2011-09-07 09:00,7,16.93,16.93,16.93,16.93,1
20120401|2011-09-07 09:30,7,16.93,16.93,16.93,16.93,4
20120401|2011-09-07 11:30,7,16.93,16.93,16.93,16.93,2
20120401|2011-09-07 12:00,7,16.95,16.95,16.95,16.95,1
20120401|2011-09-07 15:30,7,16.96,16.96,16.96,16.96,1
20120401|2011-09-08 09:30,8,16.92,16.94,16.92,16.94,2
20120401|2011-09-08 11:00,8,16.97,16.97,16.97,16.97,1
20120401|2011-09-09 10:00,9,16.97,16.97,16.97,16.97,1
20120401|2011-09-09 12:00,9,16.9,16.9,16.85,16.85,6
20120401|2011-09-09 12:30,9,16.85,16.85,16.85,16.85,4
20120401|2011-09-09 13:00,9,16.95,16.95,16.86,16.91,3
20120401|2011-09-12 15:30,12,16.92,16.92,16.92,16.92,3
20120401|2011-09-13 09:30,13,16.93,16.93,16.93,16.93,1
20120401|2011-09-14 10:00,14,16.9,16.9,16.9,16.9,3
20120401|2011-09-14 11:30,14,16.83,16.83,16.83,16.83,1
20120401|2011-09-14 13:00,14,16.85,16.85,16.85,16.85,1
20120401|2011-09-15 09:00,15,16.84,16.84,16.84,16.84,1
20120401|2011-09-15 10:00,15,16.84,16.84,16.84,16.84,3
20120401|2011-09-15 11:00,15,16.84,16.84,16.84,16.84,1
20120401|2011-09-15 17:00,16,16.85,16.85,16.85,16.85,2
20120401|2011-09-16 09:00,16,16.85,16.85,16.85,16.85,3
20120401|2011-09-16 09:30,16,16.85,16.85,16.84,16.84,7
20120401|2011-09-16 11:00,16,16.85,16.85,16.85,16.85,2
20120401|2011-09-16 11:30,16,16.85,16.85,16.85,16.85,6
20120401|2011-09-16 12:00,16,16.85,16.85,16.85,16.85,1
20120401|2011-09-19 09:30,19,16.78,16.78,16.78,16.78,5
20120401|2011-09-19 10:30,19,16.75,16.75,16.75,16.75,4
20120401|2011-09-19 11:00,19,16.75,16.76,16.7,16.7,11
20120401|2011-09-19 11:30,19,16.7,16.7,16.7,16.7,6
20120401|2011-09-19 13:00,19,16.69,16.72,16.62,16.62,3
20120401|2011-09-19 13:30,19,16.62,16.7,16.62,16.7,6
20120401|2011-09-19 14:30,19,16.7,16.7,16.7,16.7,2
20120401|2011-09-19 15:30,19,16.65,16.65,16.65,16.65,5
20120401|2011-09-20 09:00,20,16.64,16.64,16.64,16.64,2
20120401|2011-09-20 09:30,20,16.64,16.68,16.64,16.68,4
20120401|2011-09-20 10:00,20,16.65,16.65,16.63,16.63,2
20120401|2011-09-20 10:30,20,16.61,16.61,16.61,16.61,1
20120401|2011-09-20 11:30,20,16.61,16.61,16.61,16.61,9
20120401|2011-09-20 13:00,20,16.61,16.61,16.61,16.61,1
20120401|2011-09-21 08:30,21,16.64,16.64,16.62,16.62,2
20120401|2011-09-21 09:00,21,16.64,16.65,16.62,16.62,5
20120401|2011-09-21 09:30,21,16.64,16.64,16.64,16.64,3
20120401|2011-09-21 10:00,21,16.64,16.65,16.64,16.65,10
20120401|2011-09-21 10:30,21,16.64,16.65,16.64,16.65,10
20120401|2011-09-21 11:00,21,16.65,16.65,16.65,16.65,6
20120401|2011-09-21 13:00,21,16.6,16.64,16.6,16.64,2
20120401|2011-09-21 15:30,21,16.57,16.57,16.57,16.57,1
20120401|2011-09-22 07:30,22,16.56,16.59,16.55,16.59,4
20120401|2011-09-22 09:00,22,16.57,16.57,16.51,16.51,8
20120401|2011-09-22 10:00,22,16.55,16.56,16.4,16.45,11
20120401|2011-09-22 10:30,22,16.48,16.54,16.48,16.5,14
20120401|2011-09-22 11:30,22,16.46,16.46,16.45,16.45,6
20120401|2011-09-22 12:00,22,16.48,16.48,16.48,16.48,4
20120401|2011-09-22 12:30,22,16.45,16.45,16.45,16.45,5
20120401|2011-09-22 13:00,22,16.5,16.5,16.5,16.5,1
20120401|2011-09-22 14:00,22,16.5,16.5,16.5,16.5,3
20120401|2011-09-22 14:30,22,16.5,16.5,16.5,16.5,1
20120401|2011-09-23 10:00,23,16.5,16.5,16.5,16.5,1
20120401|2011-09-23 11:30,23,16.48,16.48,16.48,16.48,3
20120401|2011-09-23 12:00,23,16.46,16.46,16.45,16.45,3
20120401|2011-09-23 12:30,23,16.43,16.43,16.42,16.42,6
20120401|2011-09-23 13:00,23,16.42,16.42,16.42,16.42,1
20120401|2011-09-26 09:30,26,16.45,16.45,16.45,16.45,4
20120401|2011-09-26 10:00,26,16.45,16.45,16.45,16.45,4
20120401|2011-09-26 10:30,26,16.45,16.45,16.42,16.42,4
20120401|2011-09-26 11:00,26,16.42,16.42,16.37,16.37,7
20120401|2011-09-26 14:30,26,16.38,16.38,16.38,16.38,1
20120401|2011-09-26 15:00,26,16.38,16.38,16.38,16.38,9
20120401|2011-09-26 15:30,26,16.38,16.38,16.38,16.38,1
20120401|2011-09-27 07:30,27,16.43,16.43,16.43,16.43,2
20120401|2011-09-27 09:00,27,16.39,16.39,16.39,16.39,1
20120401|2011-09-27 09:30,27,16.37,16.37,16.37,16.37,2
20120401|2011-09-27 10:00,27,16.36,16.36,16.36,16.36,1
20120401|2011-09-27 10:30,27,16.34,16.34,16.28,16.32,13
20120401|2011-09-27 11:30,27,16.3,16.3,16.3,16.3,1
20120401|2011-09-27 12:00,27,16.3,16.3,16.29,16.29,2
20120401|2011-09-27 12:30,27,16.29,16.29,16.29,16.29,3
20120401|2011-09-27 13:00,27,16.31,16.31,16.31,16.31,2
20120401|2011-09-27 14:00,27,16.31,16.32,16.31,16.32,5
20120401|2011-09-27 15:30,27,16.31,16.31,16.31,16.31,10
20120401|2011-09-28 08:30,28,16.32,16.32,16.29,16.29,9
20120401|2011-09-28 09:00,28,16.29,16.3,16.25,16.25,8
20120401|2011-09-28 10:00,28,16.28,16.28,16.28,16.28,4
20120401|2011-09-28 11:00,28,16.28,16.28,16.28,16.28,2
20120401|2011-09-28 11:30,28,16.32,16.32,16.29,16.29,10
20120401|2011-09-28 12:00,28,16.34,16.34,16.34,16.34,1
20120401|2011-09-28 12:30,28,16.32,16.32,16.29,16.29,4
20120401|2011-09-28 13:00,28,16.29,16.35,16.29,16.3,5
20120401|2011-09-28 13:30,28,16.32,16.34,16.32,16.34,6
20120401|2011-09-29 10:00,29,16.32,16.35,16.32,16.35,2
20120401|2011-09-29 10:30,29,16.35,16.4,16.35,16.4,18
20120401|2011-09-29 11:00,29,16.35,16.35,16.35,16.35,1
20120401|2011-09-29 11:30,29,16.35,16.35,16.35,16.35,9
20120401|2011-09-29 12:00,29,16.35,16.35,16.35,16.35,13
20120401|2011-09-29 13:00,29,16.35,16.35,16.35,16.35,1
20120401|2011-09-29 15:30,29,16.35,16.35,16.35,16.35,10
20120401|2011-09-30 08:30,30,16.3,16.3,16.3,16.3,1
20120401|2011-09-30 09:00,30,16.3,16.3,16.3,16.3,1
20120401|2011-09-30 09:30,30,16.3,16.3,16.25,16.25,6
20120401|2011-09-30 10:00,30,16.24,16.24,16.24,16.24,4
20120401|2011-09-30 10:30,30,16.24,16.24,16.22,16.22,11
20120401|2011-09-30 11:00,30,16.2,16.2,16.17,16.17,3
20120401|2011-09-30 11:30,30,16.23,16.23,16.23,16.23,5
20120401|2011-09-30 12:00,30,16.17,16.17,16.17,16.17,3
20120401|2011-09-30 12:30,30,16.2,16.2,16.2,16.2,3
20120401|2011-09-30 13:00,30,16.18,16.18,16.18,16.18,1
20120401|2011-09-30 13:30,30,16.15,16.15,16.15,16.15,1
20120401|2011-10-03 08:00,3,16.15,16.15,16.15,16.15,9
20120401|2011-10-03 08:30,3,16.05,16.06,16.01,16.05,5
20120401|2011-10-03 09:30,3,16.06,16.09,16.06,16.08,6
20120401|2011-10-03 11:00,3,16.12,16.12,16.11,16.11,8
20120401|2011-10-03 11:30,3,16.11,16.11,16.11,16.11,5
20120401|2011-10-03 12:00,3,16.07,16.07,16.07,16.07,1
20120401|2011-10-03 13:00,3,16.07,16.07,16.07,16.07,4
20120401|2011-10-03 14:00,3,16.07,16.07,16.07,16.07,6
20120401|2011-10-03 15:00,3,16.07,16.07,16.07,16.07,7
20120401|2011-10-04 06:30,4,16.06,16.06,16.06,16.06,12
20120401|2011-10-04 07:30,4,16.06,16.06,16.06,16.06,2
20120401|2011-10-04 08:30,4,16,16,16,16,2
20120401|2011-10-04 09:00,4,16.03,16.09,16.01,16.09,11
20120401|2011-10-04 09:30,4,16.08,16.08,16.07,16.07,2
20120401|2011-10-04 10:00,4,16.05,16.05,16.05,16.05,4
20120401|2011-10-04 10:30,4,16.05,16.06,16.05,16.06,5
20120401|2011-10-04 11:00,4,16.07,16.07,16.05,16.05,12
20120401|2011-10-04 11:30,4,16.06,16.06,16.06,16.06,2
20120401|2011-10-04 12:00,4,16.06,16.06,16.06,16.06,1
20120401|2011-10-04 12:30,4,16.07,16.07,16.07,16.07,4
20120401|2011-10-04 13:00,4,16.1,16.1,16.1,16.1,5
20120401|2011-10-04 13:30,4,16.14,16.15,16.14,16.15,6
20120401|2011-10-04 14:30,4,16.1,16.1,16.1,16.1,1
20120401|2011-10-04 15:30,4,16.1,16.1,16.1,16.1,2
20120401|2011-10-04 17:30,5,16.18,16.18,16.18,16.18,1
20120401|2011-10-05 09:30,5,16.1,16.1,16.1,16.1,1
20120401|2011-10-05 10:30,5,16.11,16.11,16.11,16.11,3
20120401|2011-10-05 11:00,5,16.12,16.12,16.12,16.12,4
20120401|2011-10-05 12:00,5,16.12,16.12,16.1,16.1,2
20120401|2011-10-05 12:30,5,16.1,16.1,16.1,16.1,4
20120401|2011-10-05 15:30,5,16.12,16.15,16.12,16.15,4
20120401|2011-10-06 10:30,6,16.1,16.1,16.1,16.1,2
20120401|2011-10-06 12:00,6,16.07,16.07,16.05,16.05,4
20120401|2011-10-06 12:30,6,16.1,16.1,16.1,16.1,1
20120401|2011-10-06 13:00,6,16.1,16.1,16.1,16.1,10
20120401|2011-10-06 15:30,6,16.1,16.1,16.1,16.1,1
20120401|2011-10-07 09:00,7,16.11,16.11,16.11,16.11,5
20120401|2011-10-07 09:30,7,16.1,16.1,16.1,16.1,2
20120401|2011-10-07 10:00,7,16.1,16.17,16.1,16.17,7
20120401|2011-10-07 10:30,7,16.28,16.28,16.28,16.28,1
20120401|2011-10-07 11:30,7,16.13,16.13,16.13,16.13,1
20120401|2011-10-10 08:30,10,16.13,16.13,16.13,16.13,1
20120401|2011-10-10 10:00,10,16.16,16.16,16.16,16.16,1
20120401|2011-10-10 10:30,10,16.16,16.16,16.16,16.16,1
20120401|2011-10-10 11:00,10,16.13,16.13,16.13,16.13,2
20120401|2011-10-10 14:00,10,16.1,16.1,16.08,16.08,5
20120401|2011-10-10 15:30,10,16.12,16.12,16.12,16.12,1
20120401|2011-10-11 05:30,11,16.12,16.12,16.12,16.12,1
20120401|2011-10-11 09:00,11,16.12,16.12,16.12,16.12,2
20120401|2011-10-11 11:30,11,16.15,16.15,16.15,16.15,2
20120401|2011-10-11 12:30,11,16.18,16.21,16.18,16.21,6
20120401|2011-10-11 13:00,11,16.25,16.32,16.25,16.28,7
20120401|2011-10-11 13:30,11,16.3,16.3,16.3,16.3,5
20120401|2011-10-11 14:00,11,16.3,16.3,16.3,16.3,7
20120401|2011-10-11 15:00,11,16.3,16.3,16.3,16.3,2
20120401|2011-10-11 15:30,11,16.29,16.29,16.29,16.29,2
20120401|2011-10-12 11:00,12,16.28,16.3,16.28,16.3,13
20120401|2011-10-12 11:30,12,16.3,16.3,16.3,16.3,4
20120401|2011-10-12 13:00,12,16.28,16.28,16.28,16.28,1
20120401|2011-10-13 09:30,13,16.29,16.29,16.29,16.29,1
20120401|2011-10-13 10:30,13,16.29,16.3,16.29,16.3,14
20120401|2011-10-13 12:30,13,16.3,16.3,16.3,16.3,1
20120401|2011-10-14 11:30,14,16.3,16.3,16.3,16.3,1
20120401|2011-10-14 12:00,14,16.29,16.29,16.29,16.29,1
20120401|2011-10-14 12:30,14,16.29,16.29,16.29,16.29,1
20120401|2011-10-17 09:00,17,16.25,16.25,16.25,16.25,1
20120401|2011-10-17 10:00,17,16.25,16.25,16.25,16.25,2
20120401|2011-10-17 11:30,17,16.25,16.25,16.25,16.25,5
20120401|2011-10-17 13:00,17,16.2,16.2,16.2,16.2,1
20120401|2011-10-17 17:00,18,16.3,16.3,16.3,16.3,2
20120401|2011-10-18 08:30,18,16.2,16.2,16.2,16.2,5
20120401|2011-10-18 09:00,18,16.18,16.21,16.18,16.21,2
20120401|2011-10-18 10:30,18,16.21,16.21,16.21,16.21,1
20120401|2011-10-18 12:30,18,16.18,16.18,16.15,16.15,7
20120401|2011-10-18 13:00,18,16.12,16.12,16.1,16.1,16
20120401|2011-10-18 13:30,18,16.1,16.1,16.1,16.1,38
20120401|2011-10-18 17:30,19,16.15,16.15,16.15,16.15,2
20120401|2011-10-19 10:00,19,16.15,16.2,16.15,16.19,6
20120401|2011-10-19 10:30,19,16.18,16.23,16.11,16.11,10
20120401|2011-10-19 11:00,19,16.1,16.19,16.09,16.09,5
20120401|2011-10-19 11:30,19,16.13,16.13,16.05,16.05,17
20120401|2011-10-19 12:00,19,16.06,16.06,16.05,16.05,37
20120401|2011-10-19 13:00,19,16.1,16.1,16.1,16.1,1
20120401|2011-10-19 14:00,19,16.1,16.1,16.1,16.1,2
20120401|2011-10-19 17:00,20,16.1,16.1,16.1,16.1,4
20120401|2011-10-20 09:00,20,16.1,16.1,16.1,16.1,1
20120401|2011-10-20 10:30,20,16.1,16.1,16.06,16.06,2
20120401|2011-10-20 11:00,20,16.05,16.05,16.05,16.05,1
20120401|2011-10-20 11:30,20,16.06,16.06,16,16,4
20120401|2011-10-20 13:00,20,16.03,16.05,16.01,16.05,7
20120401|2011-10-21 10:00,21,16.12,16.12,16.12,16.12,2
20120401|2011-10-21 11:00,21,16.12,16.12,16.12,16.12,1
20120401|2011-10-21 12:00,21,16.15,16.15,16.15,16.15,4
20120401|2011-10-21 12:30,21,16.15,16.15,16.15,16.15,1
20120401|2011-10-21 13:00,21,16.12,16.12,16.12,16.12,1
20120401|2011-10-24 10:00,24,16.14,16.14,16.14,16.14,1
20120401|2011-10-24 11:30,24,16.13,16.16,16.13,16.16,3
20120401|2011-10-24 13:30,24,16.16,16.16,16.13,16.13,2
20120401|2011-10-24 17:00,25,16.12,16.12,16.12,16.12,1
20120401|2011-10-24 17:30,25,16.16,16.2,16.16,16.2,4
20120401|2011-10-25 08:30,25,16.25,16.25,16.25,16.25,1
20120401|2011-10-25 09:30,25,16.25,16.3,16.25,16.3,5
20120401|2011-10-25 13:30,25,16.17,16.17,16.17,16.17,2
20120401|2011-10-25 15:00,25,16.25,16.27,16.25,16.27,16
20120401|2011-10-25 15:30,25,16.25,16.25,16.25,16.25,2
20120401|2011-10-26 09:30,26,16.24,16.26,16.24,16.26,6
20120401|2011-10-26 10:00,26,16.26,16.27,16.25,16.27,8
20120401|2011-10-26 10:30,26,16.27,16.27,16.27,16.27,1
20120401|2011-10-26 11:00,26,16.29,16.29,16.29,16.29,5
20120401|2011-10-26 12:00,26,16.28,16.28,16.27,16.27,2
20120401|2011-10-26 12:30,26,16.27,16.28,16.27,16.28,7
20120401|2011-10-26 14:00,26,16.28,16.29,16.28,16.29,4
20120401|2011-10-26 14:30,26,16.29,16.29,16.29,16.29,2
20120401|2011-10-27 09:00,27,16.29,16.32,16.29,16.3,17
20120401|2011-10-27 09:30,27,16.34,16.35,16.31,16.31,39
20120401|2011-10-27 10:00,27,16.33,16.4,16.33,16.4,24
20120401|2011-10-27 11:00,27,16.37,16.41,16.36,16.41,11
20120401|2011-10-27 11:30,27,16.41,16.41,16.4,16.41,6
20120401|2011-10-27 12:00,27,16.42,16.45,16.42,16.45,15
20120401|2011-10-27 12:30,27,16.4,16.45,16.4,16.45,3
20120401|2011-10-27 13:00,27,16.45,16.5,16.37,16.37,11
20120401|2011-10-27 14:30,27,16.5,16.55,16.5,16.55,16
20120401|2011-10-27 15:00,27,16.5,16.55,16.5,16.55,2
20120401|2011-10-27 17:00,28,16.55,16.56,16.55,16.56,2
20120401|2011-10-27 17:30,28,16.56,16.56,16.56,16.56,1
20120401|2011-10-28 00:00,28,16.56,16.56,16.56,16.56,1
20120401|2011-10-28 07:30,28,16.56,16.56,16.56,16.56,3
20120401|2011-10-28 09:30,28,16.56,16.56,16.56,16.56,11
20120401|2011-10-28 10:00,28,16.56,16.56,16.56,16.56,3
20120401|2011-10-28 10:30,28,16.59,16.59,16.58,16.58,2
20120401|2011-10-28 11:00,28,16.6,16.6,16.6,16.6,22
20120401|2011-10-28 12:00,28,16.59,16.59,16.59,16.59,1
20120401|2011-10-28 13:00,28,16.6,16.65,16.58,16.65,10
20120401|2011-10-31 08:00,31,16.55,16.55,16.55,16.55,1
20120401|2011-10-31 08:30,31,16.55,16.55,16.55,16.55,2
20120401|2011-10-31 09:30,31,16.54,16.54,16.54,16.54,1
20120401|2011-10-31 10:30,31,16.54,16.6,16.54,16.6,7
20120401|2011-10-31 11:30,31,16.55,16.55,16.48,16.48,3
20120401|2011-10-31 12:00,31,16.5,16.5,16.5,16.5,5
20120401|2011-10-31 12:30,31,16.48,16.48,16.48,16.48,3
20120401|2011-10-31 13:30,31,16.54,16.54,16.54,16.54,2
20120401|2011-11-01 09:00,1,16.45,16.45,16.45,16.45,1
20120401|2011-11-02 10:30,2,16.5,16.5,16.5,16.5,1
20120401|2011-11-03 07:30,3,16.55,16.55,16.55,16.55,1
20120401|2011-11-03 08:30,3,16.51,16.51,16.51,16.51,2
20120401|2011-11-03 09:00,3,16.54,16.54,16.54,16.54,3
20120401|2011-11-03 10:30,3,16.35,16.54,16.35,16.54,9
20120401|2011-11-03 12:00,3,16.51,16.54,16.51,16.54,40
20120401|2011-11-03 12:30,3,16.5,16.54,16.5,16.52,5
20120401|2011-11-03 13:00,3,16.54,16.55,16.54,16.55,3
20120401|2011-11-03 14:00,3,16.52,16.57,16.52,16.57,7
20120401|2011-11-03 19:30,4,16.59,16.59,16.59,16.59,1
20120401|2011-11-04 08:00,4,16.59,16.59,16.59,16.59,5
20120401|2011-11-04 08:30,4,16.59,16.59,16.59,16.59,5
20120401|2011-11-04 13:00,4,16.55,16.55,16.55,16.55,3
20120401|2011-11-07 11:30,7,16.45,16.5,16.45,16.5,4
20120401|2011-11-07 12:00,7,16.54,16.54,16.54,16.54,1
20120401|2011-11-07 13:00,7,16.53,16.53,16.53,16.53,1
20120401|2011-11-07 13:30,7,16.54,16.54,16.54,16.54,1
20120401|2011-11-07 14:00,7,16.57,16.57,16.57,16.57,1
20120401|2011-11-07 15:30,7,16.55,16.55,16.55,16.55,3
20120401|2011-11-07 17:00,8,16.53,16.54,16.53,16.54,3
20120401|2011-11-08 00:00,8,16.54,16.54,16.54,16.54,7
20120401|2011-11-08 08:30,8,16.54,16.54,16.54,16.54,10
20120401|2011-11-08 09:00,8,16.54,16.54,16.54,16.54,2
20120401|2011-11-08 10:00,8,16.54,16.57,16.54,16.54,5
20120401|2011-11-08 11:00,8,16.57,16.57,16.57,16.57,1
20120401|2011-11-08 13:00,8,16.49,16.49,16.49,16.49,2
20120401|2011-11-08 15:30,8,16.49,16.49,16.49,16.49,1
20120401|2011-11-09 09:30,9,16.48,16.48,16.48,16.48,1
20120401|2011-11-09 10:30,9,16.5,16.5,16.48,16.48,7
20120401|2011-11-09 12:00,9,16.47,16.47,16.45,16.45,3
20120401|2011-11-09 14:00,9,16.48,16.48,16.48,16.48,2
20120401|2011-11-09 15:30,9,16.48,16.48,16.48,16.48,3
20120401|2011-11-10 09:00,10,16.45,16.45,16.45,16.45,1
20120401|2011-11-10 09:30,10,16.45,16.45,16.45,16.45,1
20120401|2011-11-10 10:00,10,16.45,16.45,16.45,16.45,1
20120401|2011-11-10 10:30,10,16.42,16.43,16.42,16.43,2
20120401|2011-11-10 12:00,10,16.42,16.46,16.42,16.46,3
20120401|2011-11-10 13:00,10,16.44,16.44,16.44,16.44,1
20120401|2011-11-11 08:00,11,16.46,16.48,16.46,16.48,7
20120401|2011-11-11 10:30,11,16.46,16.46,16.46,16.46,4
20120401|2011-11-11 13:00,11,16.47,16.48,16.47,16.48,2
20120401|2011-11-14 09:00,14,16.46,16.46,16.46,16.46,4
20120401|2011-11-14 10:00,14,16.5,16.5,16.5,16.5,3
20120401|2011-11-14 10:30,14,16.51,16.51,16.51,16.51,1
20120401|2011-11-14 12:30,14,16.48,16.48,16.47,16.48,9
20120401|2011-11-14 14:00,14,16.49,16.49,16.49,16.49,8
20120401|2011-11-14 15:30,14,16.47,16.47,16.47,16.47,1
20120401|2011-11-15 09:30,15,16.49,16.52,16.49,16.52,5
20120401|2011-11-15 10:30,15,16.5,16.5,16.5,16.5,1
20120401|2011-11-15 11:30,15,16.5,16.5,16.49,16.49,4
20120401|2011-11-15 12:00,15,16.49,16.49,16.49,16.49,2
20120401|2011-11-15 12:30,15,16.49,16.49,16.49,16.49,3
20120401|2011-11-15 13:00,15,16.52,16.52,16.52,16.52,1
20120401|2011-11-16 07:00,16,16.5,16.5,16.5,16.5,4
20120401|2011-11-16 09:30,16,16.54,16.55,16.54,16.55,5
20120401|2011-11-16 10:30,16,16.5,16.51,16.5,16.51,13
20120401|2011-11-16 11:00,16,16.5,16.5,16.5,16.5,10
20120401|2011-11-16 12:00,16,16.55,16.55,16.55,16.55,1
20120401|2011-11-16 12:30,16,16.5,16.5,16.5,16.5,1
20120401|2011-11-16 13:00,16,16.5,16.51,16.5,16.51,6
20120401|2011-11-16 14:00,16,16.52,16.55,16.52,16.55,5
20120401|2011-11-16 15:00,16,16.53,16.53,16.53,16.53,1
20120401|2011-11-17 06:30,17,16.51,16.51,16.51,16.51,1
20120401|2011-11-17 09:30,17,16.52,16.52,16.52,16.52,1
20120401|2011-11-17 10:00,17,16.55,16.55,16.52,16.52,4
20120401|2011-11-17 10:30,17,16.52,16.52,16.52,16.52,10
20120401|2011-11-17 11:00,17,16.55,16.57,16.48,16.48,32
20120401|2011-11-17 11:30,17,16.47,16.47,16.46,16.46,12
20120401|2011-11-17 12:00,17,16.49,16.49,16.49,16.49,2
20120401|2011-11-17 12:30,17,16.47,16.56,16.47,16.56,5
20120401|2011-11-17 13:30,17,16.56,16.56,16.56,16.56,1
20120401|2011-11-17 14:30,17,16.54,16.54,16.54,16.54,2
20120401|2011-11-17 15:00,17,16.52,16.52,16.52,16.52,2
20120401|2011-11-17 18:30,18,16.57,16.57,16.57,16.57,1
20120401|2011-11-17 19:00,18,16.57,16.57,16.57,16.57,2
20120401|2011-11-18 07:30,18,16.58,16.58,16.58,16.58,3
20120401|2011-11-18 08:00,18,16.6,16.63,16.6,16.63,9
20120401|2011-11-18 08:30,18,16.63,16.63,16.63,16.63,6
20120401|2011-11-18 10:30,18,16.59,16.59,16.59,16.59,1
20120401|2011-11-18 11:00,18,16.6,16.61,16.6,16.61,5
20120401|2011-11-18 11:30,18,16.62,16.65,16.62,16.65,8
20120401|2011-11-18 12:00,18,16.65,16.65,16.63,16.63,6
20120401|2011-11-18 12:30,18,16.68,16.68,16.66,16.66,4
20120401|2011-11-18 13:30,18,16.68,16.68,16.68,16.68,2
20120401|2011-11-20 18:00,21,16.68,16.68,16.68,16.68,1
20120401|2011-11-20 21:00,21,16.7,16.7,16.7,16.7,1
20120401|2011-11-20 22:00,21,16.7,16.74,16.7,16.74,12
20120401|2011-11-20 22:30,21,16.74,16.74,16.74,16.74,1
20120401|2011-11-21 08:30,21,16.74,16.74,16.7,16.7,3
20120401|2011-11-21 09:00,21,16.75,16.77,16.75,16.75,12
20120401|2011-11-21 09:30,21,16.75,16.75,16.75,16.75,14
20120401|2011-11-21 10:00,21,16.72,16.72,16.72,16.72,5
20120401|2011-11-21 10:30,21,16.72,16.74,16.72,16.74,2
20120401|2011-11-21 11:00,21,16.73,16.73,16.73,16.73,3
20120401|2011-11-21 12:30,21,16.75,16.75,16.73,16.73,2
20120401|2011-11-21 15:00,21,16.73,16.73,16.72,16.73,3
20120401|2011-11-21 15:30,21,16.75,16.75,16.75,16.75,2
20120401|2011-11-21 17:00,22,16.79,16.89,16.79,16.89,3
20120401|2011-11-22 08:30,22,16.76,16.76,16.76,16.76,2
20120401|2011-11-22 09:00,22,16.75,16.75,16.75,16.75,1
20120401|2011-11-22 09:30,22,16.75,16.75,16.74,16.74,10
20120401|2011-11-22 10:00,22,16.74,16.74,16.74,16.74,4
20120401|2011-11-22 10:30,22,16.8,16.8,16.8,16.8,1
20120401|2011-11-22 11:00,22,16.74,16.74,16.74,16.74,3
20120401|2011-11-22 11:30,22,16.77,16.77,16.77,16.77,1
20120401|2011-11-22 12:00,22,16.8,16.8,16.75,16.75,8
20120401|2011-11-22 13:30,22,16.75,16.75,16.75,16.75,15
20120401|2011-11-22 17:00,23,16.8,16.8,16.8,16.8,1
20120401|2011-11-23 09:00,23,16.73,16.75,16.73,16.75,6
20120401|2011-11-23 09:30,23,16.76,16.76,16.76,16.76,1
20120401|2011-11-23 10:30,23,16.74,16.74,16.72,16.72,11
20120401|2011-11-23 11:00,23,16.72,16.72,16.72,16.72,1
20120401|2011-11-23 11:30,23,16.73,16.73,16.73,16.73,1
20120401|2011-11-23 12:30,23,16.75,16.76,16.73,16.73,3
20120401|2011-11-23 14:00,23,16.75,16.75,16.75,16.75,4
20120401|2011-11-23 15:30,23,16.75,16.75,16.75,16.75,3
20120401|2011-11-28 08:00,28,16.75,16.75,16.75,16.75,9
20120401|2011-11-28 09:30,28,16.75,16.75,16.75,16.75,3
20120401|2011-11-28 10:30,28,16.75,16.77,16.75,16.77,7
20120401|2011-11-28 11:00,28,16.8,16.8,16.77,16.77,6
20120401|2011-11-28 11:30,28,16.77,16.77,16.77,16.77,4
20120401|2011-11-28 14:30,28,16.77,16.77,16.76,16.76,3
20120401|2011-11-28 15:30,28,16.77,16.79,16.77,16.79,2
20120401|2011-11-29 09:00,29,16.78,16.78,16.78,16.78,15
20120401|2011-11-29 09:30,29,16.78,16.78,16.78,16.78,7
20120401|2011-11-29 10:30,29,16.78,16.78,16.78,16.78,1
20120401|2011-11-29 11:00,29,16.79,16.8,16.79,16.8,7
20120401|2011-11-29 11:30,29,16.8,16.8,16.8,16.8,2
20120401|2011-11-29 12:00,29,16.82,16.83,16.82,16.83,4
20120401|2011-11-29 12:30,29,16.83,16.83,16.83,16.83,1
20120401|2011-11-29 13:00,29,16.83,16.83,16.83,16.83,8
20120401|2011-11-29 13:30,29,16.85,16.85,16.85,16.85,1
20120401|2011-11-29 14:30,29,16.83,16.83,16.83,16.83,1
20120401|2011-11-29 15:00,29,16.85,16.85,16.85,16.85,5
20120401|2011-11-30 08:00,30,16.84,16.85,16.84,16.85,3
20120401|2011-11-30 08:30,30,16.84,16.84,16.84,16.84,1
20120401|2011-11-30 09:00,30,16.84,16.84,16.84,16.84,2
20120401|2011-11-30 09:30,30,16.84,16.85,16.84,16.85,7
20120401|2011-11-30 10:00,30,16.85,16.85,16.84,16.84,6
20120401|2011-11-30 10:30,30,16.81,16.81,16.67,16.67,10
20120401|2011-11-30 11:00,30,16.77,16.85,16.72,16.85,12
20120401|2011-11-30 11:30,30,16.79,16.86,16.77,16.86,8
20120401|2011-11-30 13:00,30,16.85,16.85,16.85,16.85,1
20120401|2011-11-30 15:00,30,16.86,16.86,16.86,16.86,1
20120401|2011-11-30 17:00,1,16.9,16.9,16.9,16.9,1
20120401|2011-11-30 20:00,1,16.85,16.85,16.85,16.85,1
20120401|2011-12-01 08:30,1,16.88,16.88,16.88,16.88,1
20120401|2011-12-01 09:00,1,16.88,16.88,16.88,16.88,2
20120401|2011-12-01 10:00,1,16.88,16.88,16.83,16.83,9
20120401|2011-12-01 10:30,1,16.85,16.89,16.85,16.89,7
20120401|2011-12-01 11:00,1,16.89,16.89,16.89,16.89,1
20120401|2011-12-01 11:30,1,16.89,16.89,16.89,16.89,1
20120401|2011-12-01 12:00,1,16.9,16.9,16.9,16.9,13
20120401|2011-12-01 13:00,1,16.93,16.93,16.93,16.93,1
20120401|2011-12-01 14:30,1,16.91,16.91,16.91,16.91,1
20120401|2011-12-01 15:30,1,16.87,16.87,16.87,16.87,1
20120401|2011-12-02 06:30,2,16.93,16.93,16.93,16.93,1
20120401|2011-12-02 07:30,2,16.98,16.98,16.98,16.98,1
20120401|2011-12-02 08:00,2,16.98,16.98,16.98,16.98,3
20120401|2011-12-02 08:30,2,16.96,16.97,16.96,16.97,3
20120401|2011-12-02 09:00,2,16.95,17,16.95,17,18
20120401|2011-12-02 09:30,2,17,17.02,17,17.02,15
20120401|2011-12-02 10:00,2,16.97,16.97,16.97,16.97,1
20120401|2011-12-02 10:30,2,16.97,16.97,16.95,16.95,7
20120401|2011-12-02 11:30,2,17,17.03,17,17.03,14
20120401|2011-12-02 12:00,2,17.05,17.05,17.04,17.05,5
20120401|2011-12-02 12:30,2,17.04,17.05,17.04,17.05,2
20120401|2011-12-05 09:30,5,17.02,17.04,17.02,17.04,3
20120401|2011-12-05 10:00,5,17.02,17.03,17.02,17.03,2
20120401|2011-12-05 12:00,5,17.03,17.04,17.03,17.04,8
20120401|2011-12-05 12:30,5,17.05,17.05,17.05,17.05,1
20120401|2011-12-05 15:30,5,17.03,17.03,17.01,17.01,5
20120401|2011-12-05 22:00,6,17,17,17,17,5
20120401|2011-12-06 08:30,6,17,17,17,17,1
20120401|2011-12-06 09:00,6,17,17,17,17,9
20120401|2011-12-06 09:30,6,16.99,16.99,16.98,16.98,3
20120401|2011-12-06 10:00,6,17,17,17,17,3
20120401|2011-12-06 10:30,6,17,17.04,17,17.04,4
20120401|2011-12-06 11:00,6,17.04,17.04,17,17,10
20120401|2011-12-06 11:30,6,16.99,16.99,16.97,16.97,9
20120401|2011-12-06 12:00,6,16.97,16.97,16.96,16.96,2
20120401|2011-12-06 12:30,6,16.94,16.98,16.92,16.92,13
20120401|2011-12-06 13:00,6,16.87,16.87,16.87,16.87,6
20120401|2011-12-06 14:30,6,16.87,16.87,16.87,16.87,1
20120401|2011-12-06 15:00,6,16.87,16.87,16.87,16.87,1
20120401|2011-12-06 17:00,7,16.79,16.79,16.74,16.74,2
20120401|2011-12-07 08:00,7,16.85,16.85,16.85,16.85,2
20120401|2011-12-07 09:00,7,16.84,16.84,16.84,16.84,2
20120401|2011-12-07 09:30,7,16.83,16.85,16.82,16.85,14
20120401|2011-12-07 10:00,7,16.85,16.85,16.82,16.82,10
20120401|2011-12-07 10:30,7,16.85,16.85,16.81,16.81,5
20120401|2011-12-07 11:00,7,16.87,16.87,16.87,16.87,3
20120401|2011-12-07 12:30,7,16.87,16.87,16.87,16.87,1
20120401|2011-12-07 13:00,7,16.88,16.88,16.85,16.85,4
20120401|2011-12-07 14:00,7,16.85,16.85,16.8,16.8,7
20120401|2011-12-07 14:30,7,16.8,16.8,16.8,16.8,1
20120401|2011-12-07 15:00,7,16.79,16.79,16.78,16.78,4
20120401|2011-12-08 08:00,8,16.83,16.83,16.83,16.83,3
20120401|2011-12-08 08:30,8,16.83,16.83,16.83,16.83,1
20120401|2011-12-08 09:00,8,16.8,16.8,16.79,16.79,4
20120401|2011-12-08 09:30,8,16.82,16.82,16.82,16.82,3
20120401|2011-12-08 10:00,8,16.82,16.83,16.82,16.83,5
20120401|2011-12-08 10:30,8,16.8,16.8,16.8,16.8,5
20120401|2011-12-08 11:00,8,16.8,16.83,16.77,16.83,4
20120401|2011-12-08 11:30,8,16.81,16.81,16.8,16.8,5
20120401|2011-12-08 12:30,8,16.79,16.79,16.79,16.79,4
20120401|2011-12-08 13:00,8,16.81,16.81,16.81,16.81,3
20120401|2011-12-08 13:30,8,16.8,16.8,16.8,16.8,1
20120401|2011-12-08 15:00,8,16.8,16.83,16.8,16.83,7
20120401|2011-12-08 15:30,8,16.83,16.83,16.83,16.83,1
20120401|2011-12-08 17:00,9,16.76,16.76,16.76,16.76,1
20120401|2011-12-09 07:00,9,16.8,16.8,16.8,16.8,3
20120401|2011-12-09 08:30,9,16.78,16.78,16.78,16.78,1
20120401|2011-12-09 09:00,9,16.8,16.8,16.8,16.8,1
20120401|2011-12-09 09:30,9,16.76,16.79,16.76,16.79,9
20120401|2011-12-09 10:00,9,16.78,16.78,16.75,16.75,11
20120401|2011-12-09 10:30,9,16.73,16.8,16.73,16.8,6
20120401|2011-12-09 11:00,9,16.81,16.81,16.75,16.75,5
20120401|2011-12-09 11:30,9,16.75,16.75,16.72,16.72,5
20120401|2011-12-09 12:00,9,16.72,16.75,16.72,16.75,3
20120401|2011-12-09 13:00,9,16.77,16.77,16.77,16.77,8
20120401|2011-12-09 13:30,9,16.78,16.78,16.78,16.78,4
20120401|2011-12-11 17:00,12,16.75,16.75,16.75,16.75,3
20120401|2011-12-11 19:00,12,16.71,16.71,16.71,16.71,1
20120401|2011-12-12 06:00,12,16.68,16.68,16.68,16.68,2
20120401|2011-12-12 08:00,12,16.75,16.75,16.73,16.73,5
20120401|2011-12-12 09:00,12,16.75,16.75,16.75,16.75,2
20120401|2011-12-12 09:30,12,16.76,16.84,16.76,16.84,14
20120401|2011-12-12 10:00,12,16.75,16.75,16.75,16.75,1
20120401|2011-12-12 12:00,12,16.8,16.83,16.8,16.83,4
20120401|2011-12-12 12:30,12,16.89,16.89,16.89,16.89,1
20120401|2011-12-12 13:30,12,16.83,16.83,16.83,16.83,2
20120401|2011-12-13 09:00,13,16.9,16.9,16.9,16.9,1
20120401|2011-12-13 10:30,13,16.86,16.88,16.86,16.88,4
20120401|2011-12-13 11:00,13,16.9,16.9,16.9,16.9,5
20120401|2011-12-13 13:00,13,16.93,16.93,16.93,16.93,1
20120401|2011-12-13 15:00,13,16.95,16.95,16.95,16.95,3
20120401|2011-12-13 15:30,13,16.99,16.99,16.99,16.99,1
20120401|2011-12-14 10:00,14,16.92,16.92,16.92,16.92,3
20120401|2011-12-14 10:30,14,16.93,16.93,16.93,16.93,5
20120401|2011-12-14 11:00,14,16.93,16.93,16.9,16.9,13
20120401|2011-12-14 11:30,14,16.9,16.9,16.9,16.9,3
20120401|2011-12-14 13:00,14,16.9,16.9,16.9,16.9,10
20120401|2011-12-14 14:00,14,16.95,16.95,16.95,16.95,1
20120401|2011-12-14 15:00,14,16.9,16.9,16.9,16.9,3
20120401|2011-12-14 15:30,14,16.9,16.9,16.9,16.9,3
20120401|2011-12-15 02:30,15,16.9,16.9,16.9,16.9,1
20120401|2011-12-15 06:30,15,16.9,16.9,16.9,16.9,1
20120401|2011-12-15 11:00,15,16.93,16.95,16.92,16.92,8
20120401|2011-12-15 13:00,15,16.94,16.96,16.94,16.96,2
20120401|2011-12-15 15:00,15,16.88,16.88,16.88,16.88,3
20120401|2011-12-15 17:00,16,16.96,16.96,16.96,16.96,3
20120401|2011-12-16 07:00,16,16.96,16.96,16.96,16.96,2
20120401|2011-12-16 09:30,16,16.96,16.96,16.96,16.96,10
20120401|2011-12-16 10:00,16,16.92,16.92,16.89,16.89,10
20120401|2011-12-16 10:30,16,16.95,16.95,16.95,16.95,1
20120401|2011-12-16 11:00,16,16.95,17,16.95,17,9
20120401|2011-12-16 12:00,16,16.93,16.98,16.93,16.98,2
20120401|2011-12-16 12:30,16,16.97,16.97,16.97,16.97,3
20120401|2011-12-16 13:00,16,16.97,16.97,16.97,16.97,8
20120401|2011-12-19 01:30,19,16.97,16.97,16.97,16.97,1
20120401|2011-12-19 05:30,19,16.97,16.97,16.97,16.97,1
20120401|2011-12-19 07:00,19,16.93,16.93,16.92,16.92,2
20120401|2011-12-19 09:00,19,17,17,17,17,1
20120401|2011-12-19 09:30,19,16.95,16.95,16.95,16.95,2
20120401|2011-12-19 10:00,19,16.98,17,16.98,17,22
20120401|2011-12-19 10:30,19,16.97,17,16.97,17,16
20120401|2011-12-19 11:00,19,17,17,17,17,2
20120401|2011-12-19 13:30,19,16.99,16.99,16.99,16.99,4
20120401|2011-12-19 15:30,19,17,17,16.99,16.99,5
20120401|2011-12-20 08:30,20,17,17,17,17,2
20120401|2011-12-20 09:00,20,17.02,17.05,17.02,17.05,20
20120401|2011-12-20 09:30,20,17.05,17.05,17.04,17.04,5
20120401|2011-12-20 10:00,20,17.05,17.07,17.04,17.07,8
20120401|2011-12-20 10:30,20,17.03,17.07,17.02,17.07,8
20120401|2011-12-20 11:00,20,17.07,17.07,17.06,17.06,5
20120401|2011-12-20 11:30,20,17.03,17.03,17.03,17.03,1
20120401|2011-12-20 13:30,20,17.07,17.07,17.07,17.07,1
20120401|2011-12-20 14:00,20,17.07,17.07,17.07,17.07,2
20120401|2011-12-20 15:00,20,17.08,17.09,17.08,17.09,8
20120401|2011-12-20 15:30,20,17.09,17.09,17.09,17.09,1
20120401|2011-12-21 07:30,21,17.04,17.04,17.04,17.04,6
20120401|2011-12-21 08:00,21,17.04,17.04,17.04,17.04,1
20120401|2011-12-21 09:00,21,17.05,17.05,17.02,17.05,8
20120401|2011-12-21 09:30,21,17.06,17.06,17.06,17.06,1
20120401|2011-12-21 10:30,21,17.09,17.1,17.05,17.05,26
20120401|2011-12-21 12:00,21,17.1,17.13,17.1,17.13,6
20120401|2011-12-21 13:00,21,17.08,17.08,17.06,17.06,3
20120401|2011-12-21 14:30,21,17.07,17.07,17.07,17.07,1
20120401|2011-12-22 00:00,22,17.1,17.1,17.1,17.1,1
20120401|2011-12-22 07:00,22,17.1,17.1,17.1,17.1,1
20120401|2011-12-22 08:00,22,17.12,17.13,17.12,17.13,2
20120401|2011-12-22 08:30,22,17.15,17.15,17.15,17.15,2
20120401|2011-12-22 09:00,22,17.13,17.15,17.13,17.15,14
20120401|2011-12-22 09:30,22,17.16,17.16,17.16,17.16,6
20120401|2011-12-22 10:30,22,17.1,17.15,17.1,17.15,10
20120401|2011-12-22 11:00,22,17.15,17.15,17.15,17.15,1
20120401|2011-12-22 12:00,22,17.15,17.15,17.14,17.15,4
20120401|2011-12-22 12:30,22,17.15,17.15,17.15,17.15,1
20120401|2011-12-22 13:00,22,17.14,17.16,17.14,17.16,3
20120401|2011-12-22 13:30,22,17.14,17.14,17.14,17.14,3
20120401|2011-12-23 09:30,23,17.11,17.11,17.1,17.1,3
20120401|2011-12-23 10:00,23,17.11,17.11,17.1,17.1,10
20120401|2011-12-23 10:30,23,17.1,17.1,17.1,17.1,3
20120401|2011-12-23 11:00,23,17.1,17.1,17.03,17.03,32
20120401|2011-12-23 11:30,23,17.07,17.07,17.05,17.05,2
20120401|2011-12-23 12:30,23,17.05,17.05,17.05,17.05,2
20120401|2011-12-23 13:30,23,17.1,17.1,17.1,17.1,2
20120401|2011-12-27 09:30,27,17.1,17.1,17.07,17.07,7
20120401|2011-12-27 10:00,27,17.11,17.11,17.11,17.11,2
20120401|2011-12-27 10:30,27,17.11,17.11,17.11,17.11,5
20120401|2011-12-27 12:30,27,17.11,17.12,17.11,17.12,5
20120401|2011-12-27 15:00,27,17.12,17.12,17.12,17.12,1
20120401|2011-12-28 08:00,28,17.13,17.13,17.13,17.13,1
20120401|2011-12-28 09:30,28,17.13,17.13,17.13,17.13,3
20120401|2011-12-28 10:00,28,17.14,17.16,17.14,17.16,21
20120401|2011-12-28 10:30,28,17.16,17.16,17.14,17.14,2
20120401|2011-12-28 11:00,28,17.16,17.18,17.16,17.17,4
20120401|2011-12-28 11:30,28,17.17,17.18,17.17,17.18,7
20120401|2011-12-28 12:00,28,17.19,17.24,17.16,17.22,78
20120401|2011-12-28 12:30,28,17.22,17.22,17.22,17.22,5
20120401|2011-12-28 13:00,28,17.23,17.23,17.23,17.23,2
20120401|2011-12-28 13:30,28,17.23,17.23,17.2,17.2,7
20120401|2011-12-28 14:00,28,17.23,17.23,17.23,17.23,5
20120401|2011-12-28 14:30,28,17.21,17.21,17.21,17.21,1
20120401|2011-12-28 15:00,28,17.24,17.25,17.24,17.25,7
20120401|2011-12-29 08:00,29,17.25,17.25,17.25,17.25,10
20120401|2011-12-29 08:30,29,17.25,17.25,17.25,17.25,22
20120401|2011-12-29 09:00,29,17.28,17.28,17.28,17.28,7
20120401|2011-12-29 09:30,29,17.26,17.29,17.21,17.24,12
20120401|2011-12-29 10:30,29,17.24,17.29,17.24,17.29,12
20120401|2011-12-29 11:00,29,17.3,17.32,17.3,17.32,5
20120401|2011-12-29 11:30,29,17.32,17.34,17.27,17.27,15
20120401|2011-12-29 12:00,29,17.29,17.34,17.29,17.34,12
20120401|2011-12-29 12:30,29,17.34,17.35,17.34,17.35,15
20120401|2011-12-29 13:00,29,17.35,17.35,17.35,17.35,5
20120401|2011-12-29 15:00,29,17.33,17.33,17.33,17.33,1
20120401|2011-12-29 15:30,29,17.33,17.33,17.33,17.33,1
20120401|2011-12-29 22:30,30,17.35,17.35,17.35,17.35,1
20120401|2011-12-30 09:30,30,17.4,17.4,17.4,17.4,2
20120401|2011-12-30 10:00,30,17.4,17.4,17.4,17.4,1
20120401|2011-12-30 10:30,30,17.4,17.43,17.4,17.4,19
20120401|2011-12-30 12:00,30,17.38,17.38,17.38,17.38,2
20120401|2011-12-30 12:30,30,17.36,17.36,17.36,17.36,1
20120401|2012-01-03 09:00,3,17.4,17.44,17.4,17.44,10
20120401|2012-01-03 09:30,3,17.44,17.44,17.44,17.44,2
20120401|2012-01-03 10:00,3,17.44,17.44,17.42,17.42,4
20120401|2012-01-03 10:30,3,17.42,17.42,17.42,17.42,2
20120401|2012-01-03 11:00,3,17.4,17.43,17.4,17.43,2
20120401|2012-01-03 12:30,3,17.4,17.4,17.4,17.4,1
20120401|2012-01-03 13:00,3,17.44,17.44,17.39,17.39,2
20120401|2012-01-03 15:00,3,17.4,17.42,17.4,17.42,7
20120401|2012-01-03 15:30,3,17.42,17.42,17.42,17.42,1
20120401|2012-01-04 07:30,4,17.41,17.41,17.41,17.41,3
20120401|2012-01-04 08:00,4,17.4,17.4,17.4,17.4,2
20120401|2012-01-04 09:00,4,17.39,17.39,17.39,17.39,5
20120401|2012-01-04 09:30,4,17.35,17.35,17.3,17.3,22
20120401|2012-01-04 10:00,4,17.36,17.36,17.36,17.36,1
20120401|2012-01-04 10:30,4,17.36,17.36,17.36,17.36,11
20120401|2012-01-04 11:00,4,17.3,17.36,17.28,17.36,17
20120401|2012-01-04 12:00,4,17.37,17.37,17.37,17.37,3
20120401|2012-01-04 13:00,4,17.39,17.39,17.39,17.39,1
20120401|2012-01-04 14:30,4,17.39,17.39,17.39,17.39,1
20120401|2012-01-05 05:30,5,17.41,17.41,17.41,17.41,7
20120401|2012-01-05 09:30,5,17.39,17.39,17.39,17.39,9
20120401|2012-01-05 10:00,5,17.43,17.43,17.4,17.4,7
20120401|2012-01-05 10:30,5,17.45,17.5,17.45,17.5,24
20120401|2012-01-05 11:00,5,17.51,17.6,17.51,17.57,48
20120401|2012-01-05 11:30,5,17.57,17.57,17.56,17.56,9
20120401|2012-01-05 12:00,5,17.56,17.57,17.56,17.57,2
20120401|2012-01-05 12:30,5,17.55,17.55,17.55,17.55,1
20120401|2012-01-05 13:00,5,17.57,17.58,17.57,17.58,3
20120401|2012-01-05 19:00,6,17.6,17.63,17.6,17.63,4
20120401|2012-01-06 02:00,6,17.65,17.65,17.65,17.65,2
20120401|2012-01-06 03:30,6,17.65,17.65,17.65,17.65,1
20120401|2012-01-06 07:30,6,17.68,17.7,17.68,17.7,5
20120401|2012-01-06 08:00,6,17.7,17.71,17.7,17.71,3
20120401|2012-01-06 08:30,6,17.69,17.7,17.69,17.7,3
20120401|2012-01-06 09:00,6,17.69,17.74,17.69,17.74,16
20120401|2012-01-06 09:30,6,17.74,17.77,17.74,17.77,23
20120401|2012-01-06 10:00,6,17.75,17.75,17.73,17.73,3
20120401|2012-01-06 10:30,6,17.72,17.78,17.65,17.65,13
20120401|2012-01-06 11:00,6,17.65,17.65,17.59,17.65,5
20120401|2012-01-06 12:30,6,17.69,17.72,17.69,17.72,6
20120401|2012-01-06 13:00,6,17.72,17.72,17.72,17.72,1
20120401|2012-01-06 13:30,6,17.7,17.73,17.69,17.73,5
20120401|2012-01-08 17:00,9,17.72,17.72,17.72,17.72,2
20120401|2012-01-09 00:00,9,17.72,17.72,17.72,17.72,1
20120401|2012-01-09 07:00,9,17.75,17.77,17.75,17.77,2
20120401|2012-01-09 08:00,9,17.8,17.8,17.8,17.8,3
20120401|2012-01-09 08:30,9,17.8,17.8,17.8,17.8,8
20120401|2012-01-09 09:00,9,17.82,17.87,17.8,17.8,13
20120401|2012-01-09 09:30,9,17.79,17.79,17.78,17.78,10
20120401|2012-01-09 10:00,9,17.78,17.78,17.76,17.76,12
20120401|2012-01-09 10:30,9,17.78,17.79,17.71,17.71,16
20120401|2012-01-09 11:00,9,17.68,17.7,17.67,17.67,24
20120401|2012-01-09 11:30,9,17.67,17.67,17.64,17.64,3
20120401|2012-01-09 12:00,9,17.66,17.66,17.66,17.66,1
20120401|2012-01-09 12:30,9,17.66,17.67,17.66,17.67,5
20120401|2012-01-09 13:00,9,17.66,17.66,17.66,17.66,5
20120401|2012-01-09 14:00,9,17.66,17.66,17.66,17.66,21
20120401|2012-01-09 17:00,10,17.66,17.66,17.66,17.66,1
20120401|2012-01-09 18:00,10,17.58,17.58,17.58,17.58,1
20120401|2012-01-10 07:00,10,17.66,17.66,17.66,17.66,1
20120401|2012-01-10 08:30,10,17.67,17.67,17.67,17.67,4
20120401|2012-01-10 09:00,10,17.64,17.68,17.62,17.62,6
20120401|2012-01-10 09:30,10,17.63,17.63,17.63,17.63,7
20120401|2012-01-10 10:00,10,17.65,17.65,17.65,17.65,2
20120401|2012-01-10 10:30,10,17.62,17.62,17.62,17.62,3
20120401|2012-01-10 11:30,10,17.6,17.62,17.6,17.62,6
20120401|2012-01-10 12:00,10,17.64,17.64,17.64,17.64,2
20120401|2012-01-10 13:00,10,17.65,17.66,17.65,17.66,7
20120401|2012-01-10 13:30,10,17.66,17.66,17.66,17.66,1
20120401|2012-01-10 17:00,11,17.63,17.65,17.6,17.65,4
20120401|2012-01-10 21:30,11,17.6,17.6,17.6,17.6,2
20120401|2012-01-11 06:00,11,17.65,17.65,17.65,17.65,1
20120401|2012-01-11 07:00,11,17.65,17.65,17.65,17.65,1
20120401|2012-01-11 08:30,11,17.66,17.67,17.66,17.67,2
20120401|2012-01-11 09:00,11,17.68,17.68,17.68,17.68,3
20120401|2012-01-11 09:30,11,17.65,17.65,17.65,17.65,4
20120401|2012-01-11 10:00,11,17.68,17.68,17.68,17.68,4
20120401|2012-01-11 11:00,11,17.68,17.68,17.68,17.68,1
20120401|2012-01-11 12:00,11,17.69,17.7,17.69,17.7,16
20120401|2012-01-11 12:30,11,17.75,17.76,17.75,17.76,4
20120401|2012-01-11 14:00,11,17.7,17.7,17.67,17.67,10
20120401|2012-01-11 17:00,12,17.74,17.74,17.74,17.74,1
20120401|2012-01-12 07:30,12,17.73,17.73,17.68,17.73,6
20120401|2012-01-12 08:00,12,17.68,17.68,17.66,17.66,8
20120401|2012-01-12 08:30,12,17.65,17.65,17.64,17.64,5
20120401|2012-01-12 10:00,12,17.65,17.65,17.65,17.65,2
20120401|2012-01-12 10:30,12,17.67,17.67,17.67,17.67,2
20120401|2012-01-12 11:00,12,17.62,17.62,17.62,17.62,2
20120401|2012-01-12 11:30,12,17.62,17.62,17.62,17.62,1
20120401|2012-01-12 12:00,12,17.65,17.65,17.65,17.65,3
20120401|2012-01-12 12:30,12,17.65,17.67,17.64,17.64,6
20120401|2012-01-12 13:00,12,17.68,17.68,17.68,17.68,2
20120401|2012-01-12 14:00,12,17.61,17.61,17.61,17.61,1
20120401|2012-01-13 08:30,13,17.61,17.61,17.61,17.61,1
20120401|2012-01-13 09:00,13,17.6,17.6,17.6,17.6,1
20120401|2012-01-13 09:30,13,17.63,17.63,17.63,17.63,2
20120401|2012-01-13 10:00,13,17.63,17.63,17.6,17.6,11
20120401|2012-01-13 10:30,13,17.6,17.6,17.47,17.47,26
20120401|2012-01-13 11:00,13,17.47,17.5,17.47,17.49,8
20120401|2012-01-13 11:30,13,17.45,17.45,17.39,17.4,8
20120401|2012-01-13 12:00,13,17.37,17.4,17.33,17.33,15
20120401|2012-01-13 12:30,13,17.35,17.35,17.35,17.35,2
20120401|2012-01-13 13:00,13,17.3,17.36,17.3,17.31,3
20120401|2012-01-16 17:00,17,17.31,17.31,17.3,17.3,7
20120401|2012-01-16 17:30,17,17.3,17.3,17.25,17.25,25
20120401|2012-01-16 18:00,17,17.25,17.25,17.25,17.25,12
20120401|2012-01-16 18:30,17,17.25,17.25,17.25,17.25,1
20120401|2012-01-16 19:00,17,17.25,17.25,17.25,17.25,1
20120401|2012-01-16 19:30,17,17.25,17.25,17.25,17.25,2
20120401|2012-01-16 21:00,17,17.25,17.25,17.25,17.25,1
20120401|2012-01-16 23:30,17,17.27,17.27,17.27,17.27,2
20120401|2012-01-17 05:30,17,17.26,17.26,17.26,17.26,1
20120401|2012-01-17 07:30,17,17.28,17.28,17.28,17.28,1
20120401|2012-01-17 08:00,17,17.28,17.28,17.28,17.28,3
20120401|2012-01-17 09:30,17,17.28,17.28,17.28,17.28,10
20120401|2012-01-17 10:00,17,17.28,17.28,17.21,17.25,13
20120401|2012-01-17 10:30,17,17.23,17.23,17.23,17.23,3
20120401|2012-01-17 11:00,17,17.25,17.25,17.24,17.24,8
20120401|2012-01-17 11:30,17,17.24,17.24,17.23,17.23,2
20120401|2012-01-17 12:00,17,17.26,17.26,17.23,17.24,23
20120401|2012-01-17 12:30,17,17.25,17.25,17.23,17.23,16
20120401|2012-01-17 13:00,17,17.21,17.21,17.21,17.21,1
20120401|2012-01-17 14:30,17,17.2,17.2,17.2,17.2,5
20120401|2012-01-17 15:00,17,17.2,17.2,17.2,17.2,2
20120401|2012-01-17 17:00,18,17.21,17.21,17.21,17.21,1
20120401|2012-01-17 18:30,18,17.16,17.16,17.16,17.16,1
20120401|2012-01-18 08:00,18,17.16,17.16,17.16,17.16,1
20120401|2012-01-18 08:30,18,17.12,17.12,17.08,17.1,16
20120401|2012-01-18 09:00,18,17.11,17.11,17.11,17.11,1
20120401|2012-01-18 09:30,18,17.11,17.11,17.03,17.03,37
20120401|2012-01-18 10:00,18,17.03,17.03,16.94,17,51
20120401|2012-01-18 10:30,18,17.01,17.01,16.9,16.9,8
20120401|2012-01-18 11:00,18,16.87,16.87,16.65,16.79,52
20120401|2012-01-18 11:30,18,16.79,16.79,16.69,16.77,11
20120401|2012-01-18 12:00,18,16.69,16.72,16.59,16.59,11
20120401|2012-01-18 12:30,18,16.56,16.6,16.56,16.57,8
20120401|2012-01-18 13:00,18,16.58,16.58,16.58,16.58,1
20120401|2012-01-18 13:30,18,16.62,16.64,16.59,16.61,6
20120401|2012-01-18 14:00,18,16.63,16.66,16.63,16.66,9
20120401|2012-01-18 14:30,18,16.61,16.61,16.61,16.61,1
20120401|2012-01-18 17:00,19,16.6,16.6,16.58,16.58,4
20120401|2012-01-18 17:30,19,16.56,16.56,16.54,16.54,16
20120401|2012-01-18 18:00,19,16.52,16.52,16.52,16.52,1
20120401|2012-01-18 19:30,19,16.52,16.52,16.52,16.52,8
20120401|2012-01-18 20:00,19,16.52,16.52,16.52,16.52,1
20120401|2012-01-18 21:00,19,16.52,16.52,16.52,16.52,5
20120401|2012-01-18 23:30,19,16.5,16.5,16.5,16.5,5
20120401|2012-01-19 00:00,19,16.48,16.48,16.47,16.47,2
20120401|2012-01-19 01:00,19,16.47,16.47,16.47,16.47,7
20120401|2012-01-19 01:30,19,16.47,16.47,16.47,16.47,2
20120401|2012-01-19 02:00,19,16.45,16.45,16.44,16.44,4
20120401|2012-01-19 06:30,19,16.47,16.5,16.47,16.5,20
20120401|2012-01-19 07:00,19,16.5,16.59,16.5,16.59,43
20120401|2012-01-19 08:00,19,16.4,16.4,16.4,16.4,1
20120401|2012-01-19 09:00,19,16.45,16.46,16.43,16.45,58
20120401|2012-01-19 09:30,19,16.49,16.54,16.47,16.54,25
20120401|2012-01-19 10:00,19,16.53,16.53,16.49,16.49,4
20120401|2012-01-19 10:30,19,16.52,16.74,16.52,16.72,26
20120401|2012-01-19 11:00,19,16.74,16.74,16.69,16.74,15
20120401|2012-01-19 11:30,19,16.69,16.69,16.64,16.64,14
20120401|2012-01-19 12:30,19,16.67,16.68,16.67,16.68,4
20120401|2012-01-19 13:00,19,16.63,16.68,16.63,16.65,3
20120401|2012-01-19 15:30,19,16.61,16.64,16.61,16.64,4
20120401|2012-01-19 17:00,20,16.68,16.73,16.68,16.73,4
20120401|2012-01-20 08:00,20,16.78,16.8,16.78,16.8,8
20120401|2012-01-20 08:30,20,16.82,16.82,16.82,16.82,1
20120401|2012-01-20 09:00,20,16.84,16.85,16.84,16.85,5
20120401|2012-01-20 09:30,20,16.83,16.9,16.83,16.89,15
20120401|2012-01-20 10:00,20,16.83,16.88,16.83,16.88,4
20120401|2012-01-20 10:30,20,16.88,16.88,16.59,16.59,33
20120401|2012-01-20 11:00,20,16.71,16.79,16.61,16.65,4
20120401|2012-01-20 11:30,20,16.7,16.74,16.7,16.74,5
20120401|2012-01-20 12:00,20,16.76,16.79,16.76,16.79,4
20120401|2012-01-20 12:30,20,16.72,16.72,16.66,16.66,2
20120401|2012-01-20 13:00,20,16.64,16.71,16.64,16.67,7
20120401|2012-01-22 17:00,23,16.63,16.63,16.55,16.6,20
20120401|2012-01-22 18:00,23,16.59,16.59,16.59,16.59,1
20120401|2012-01-23 08:00,23,16.65,16.65,16.65,16.65,2
20120401|2012-01-23 08:30,23,16.61,16.61,16.61,16.61,2
20120401|2012-01-23 09:00,23,16.6,16.6,16.55,16.59,24
20120401|2012-01-23 09:30,23,16.56,16.56,16.55,16.55,4
20120401|2012-01-23 10:00,23,16.54,16.54,16.51,16.51,5
20120401|2012-01-23 10:30,23,16.55,16.64,16.55,16.6,17
20120401|2012-01-23 11:00,23,16.56,16.56,16.55,16.55,9
20120401|2012-01-23 11:30,23,16.54,16.54,16.54,16.54,3
20120401|2012-01-23 12:00,23,16.58,16.58,16.57,16.57,2
20120401|2012-01-23 12:30,23,16.56,16.56,16.56,16.56,6
20120401|2012-01-23 13:30,23,16.59,16.59,16.59,16.59,2
20120401|2012-01-23 14:00,23,16.55,16.55,16.53,16.53,11
20120401|2012-01-23 15:00,23,16.55,16.55,16.55,16.55,5
20120401|2012-01-23 15:30,23,16.57,16.6,16.57,16.6,6
20120401|2012-01-24 08:00,24,16.56,16.56,16.56,16.56,2
20120401|2012-01-24 08:30,24,16.6,16.6,16.6,16.6,2
20120401|2012-01-24 09:00,24,16.62,16.62,16.62,16.62,1
20120401|2012-01-24 09:30,24,16.6,16.6,16.56,16.56,9
20120401|2012-01-24 10:00,24,16.57,16.64,16.57,16.64,5
20120401|2012-01-24 10:30,24,16.62,16.75,16.62,16.75,8
20120401|2012-01-24 11:00,24,16.78,16.89,16.71,16.71,21
20120401|2012-01-24 11:30,24,16.75,16.77,16.67,16.67,9
20120401|2012-01-24 12:00,24,16.7,16.74,16.7,16.74,30
20120401|2012-01-24 12:30,24,16.77,16.8,16.77,16.8,13
20120401|2012-01-24 13:00,24,16.87,16.87,16.79,16.85,7
20120401|2012-01-24 13:30,24,16.83,16.83,16.83,16.83,7
20120401|2012-01-24 14:00,24,16.83,16.83,16.83,16.83,5
20120401|2012-01-24 15:00,24,16.8,16.8,16.8,16.8,5
20120401|2012-01-24 18:30,25,16.8,16.8,16.8,16.8,4
20120401|2012-01-24 22:30,25,16.8,16.8,16.8,16.8,3
20120401|2012-01-25 07:00,25,16.88,16.88,16.88,16.88,1
20120401|2012-01-25 07:30,25,16.88,16.88,16.88,16.88,1
20120401|2012-01-25 08:30,25,16.81,16.81,16.81,16.81,2
20120401|2012-01-25 09:00,25,16.83,16.83,16.81,16.81,4
20120401|2012-01-25 09:30,25,16.81,16.84,16.79,16.79,6
20120401|2012-01-25 10:00,25,16.79,16.79,16.75,16.75,2
20120401|2012-01-25 10:30,25,16.75,16.75,16.75,16.75,2
20120401|2012-01-25 11:00,25,16.76,16.76,16.74,16.74,16
20120401|2012-01-25 11:30,25,16.75,16.75,16.74,16.74,2
20120401|2012-01-25 12:00,25,16.74,16.79,16.74,16.79,2
20120401|2012-01-25 12:30,25,16.8,16.81,16.8,16.81,5
20120401|2012-01-25 13:00,25,16.82,16.85,16.8,16.8,8
20120401|2012-01-25 15:30,25,16.75,16.75,16.74,16.74,3
20120401|2012-01-25 17:30,26,16.66,16.74,16.66,16.74,2
20120401|2012-01-26 07:30,26,16.78,16.78,16.78,16.78,1
20120401|2012-01-26 08:30,26,16.77,16.79,16.77,16.79,8
20120401|2012-01-26 09:00,26,16.72,16.72,16.66,16.66,14
20120401|2012-01-26 09:30,26,16.63,16.65,16.63,16.65,3
20120401|2012-01-26 10:00,26,16.67,16.7,16.67,16.7,5
20120401|2012-01-26 10:30,26,16.76,16.9,16.76,16.9,18
20120401|2012-01-26 11:00,26,16.83,16.84,16.68,16.84,25
20120401|2012-01-26 11:30,26,16.86,16.87,16.84,16.84,3
20120401|2012-01-26 12:00,26,16.79,16.79,16.77,16.77,3
20120401|2012-01-26 13:00,26,16.87,16.87,16.8,16.81,3
20120401|2012-01-26 13:30,26,16.83,16.83,16.83,16.83,2
20120401|2012-01-26 14:00,26,16.82,16.82,16.82,16.82,5
20120401|2012-01-26 14:30,26,16.82,16.82,16.82,16.82,1
20120401|2012-01-26 15:30,26,16.82,16.87,16.82,16.87,3
20120401|2012-01-26 20:30,27,16.79,16.79,16.79,16.79,1
20120401|2012-01-27 08:30,27,16.79,16.79,16.79,16.79,1
20120401|2012-01-27 09:00,27,16.82,16.82,16.82,16.82,2
20120401|2012-01-27 09:30,27,16.82,16.82,16.82,16.82,3
20120401|2012-01-27 10:00,27,16.84,16.88,16.84,16.88,12
20120401|2012-01-27 10:30,27,16.88,16.9,16.86,16.88,10
20120401|2012-01-27 11:00,27,16.82,16.85,16.82,16.85,4
20120401|2012-01-27 11:30,27,16.84,16.84,16.75,16.75,8
20120401|2012-01-27 12:00,27,16.78,16.78,16.78,16.78,2
20120401|2012-01-27 12:30,27,16.75,16.75,16.75,16.75,6
20120401|2012-01-27 13:00,27,16.75,16.82,16.75,16.77,3
20120401|2012-01-27 13:30,27,16.75,16.75,16.75,16.75,2
20120401|2012-01-29 17:00,30,16.79,16.79,16.79,16.79,2
20120401|2012-01-29 20:30,30,16.75,16.75,16.75,16.75,1
20120401|2012-01-30 07:00,30,16.69,16.69,16.69,16.69,1
20120401|2012-01-30 08:30,30,16.71,16.71,16.68,16.68,6
20120401|2012-01-30 09:00,30,16.68,16.71,16.66,16.66,14
20120401|2012-01-30 09:30,30,16.67,16.67,16.67,16.67,1
20120401|2012-01-30 10:00,30,16.68,16.7,16.63,16.63,4
20120401|2012-01-30 10:30,30,16.65,16.65,16.6,16.6,5
20120401|2012-01-30 11:30,30,16.6,16.64,16.6,16.64,3
20120401|2012-01-30 12:00,30,16.63,16.63,16.63,16.63,1
20120401|2012-01-30 12:30,30,16.64,16.64,16.63,16.63,4
20120401|2012-01-30 13:30,30,16.64,16.64,16.64,16.64,1
20120401|2012-01-30 14:30,30,16.61,16.61,16.61,16.61,4
20120401|2012-01-30 15:00,30,16.61,16.61,16.57,16.57,9
20120401|2012-01-30 15:30,30,16.58,16.62,16.58,16.62,6
20120401|2012-01-31 07:00,31,16.6,16.6,16.6,16.6,1
20120401|2012-01-31 08:00,31,16.59,16.59,16.59,16.59,4
20120401|2012-01-31 08:30,31,16.56,16.56,16.53,16.53,15
20120401|2012-01-31 09:00,31,16.53,16.53,16.46,16.47,20
20120401|2012-01-31 09:30,31,16.47,16.47,16.47,16.47,5
20120401|2012-01-31 10:00,31,16.47,16.47,16.46,16.46,10
20120401|2012-01-31 10:30,31,16.5,16.5,16.47,16.49,3
20120401|2012-01-31 11:00,31,16.47,16.49,16.47,16.49,8
20120401|2012-01-31 11:30,31,16.49,16.49,16.48,16.48,3
20120401|2012-01-31 12:00,31,16.48,16.52,16.48,16.52,26
20120401|2012-01-31 12:30,31,16.52,16.54,16.49,16.49,25
20120401|2012-01-31 13:00,31,16.49,16.53,16.49,16.49,20
20120401|2012-01-31 15:30,31,16.5,16.5,16.5,16.5,2
20120401|2012-02-01 08:30,1,16.5,16.5,16.5,16.5,4
20120401|2012-02-01 09:00,1,16.43,16.47,16.43,16.45,19
20120401|2012-02-01 09:30,1,16.46,16.47,16.39,16.4,44
20120401|2012-02-01 10:00,1,16.38,16.38,16.3,16.31,31
20120401|2012-02-01 10:30,1,16.37,16.45,16.25,16.31,47
20120401|2012-02-01 11:00,1,16.31,16.32,16.25,16.25,37
20120401|2012-02-01 11:30,1,16.25,16.25,16.21,16.22,40
20120401|2012-02-01 12:00,1,16.22,16.24,16.18,16.24,17
20120401|2012-02-01 12:30,1,16.18,16.25,16.18,16.21,5
20120401|2012-02-01 13:00,1,16.22,16.23,16.18,16.18,21
20120401|2012-02-01 13:30,1,16.18,16.18,16.17,16.17,2
20120401|2012-02-01 14:00,1,16.18,16.2,16.18,16.2,6
20120401|2012-02-01 14:30,1,16.22,16.24,16.22,16.24,9
20120401|2012-02-01 15:30,1,16.2,16.23,16.2,16.23,6
20120401|2012-02-01 19:30,2,16.18,16.18,16.18,16.18,2
20120401|2012-02-02 00:30,2,16.16,16.16,16.16,16.16,6
20120401|2012-02-02 08:30,2,16.18,16.18,16.13,16.13,2
20120401|2012-02-02 09:00,2,16.12,16.12,15.91,15.99,64
20120401|2012-02-02 09:30,2,16,16.03,15.86,15.94,55
20120401|2012-02-02 10:00,2,15.97,16,15.96,15.96,11
20120401|2012-02-02 10:30,2,15.97,15.97,15.88,15.88,30
20120401|2012-02-02 11:00,2,15.88,15.88,15.72,15.83,76
20120401|2012-02-02 11:30,2,15.73,15.88,15.73,15.88,8
20120401|2012-02-02 12:00,2,15.9,15.9,15.85,15.85,9
20120401|2012-02-02 12:30,2,15.86,15.95,15.86,15.94,26
20120401|2012-02-02 13:00,2,15.98,15.98,15.88,15.9,23
20120401|2012-02-02 13:30,2,15.9,15.9,15.9,15.9,1
20120401|2012-02-02 14:30,2,15.9,15.9,15.9,15.9,1
20120401|2012-02-02 15:00,2,15.9,15.9,15.9,15.9,1
20120401|2012-02-02 15:30,2,15.9,15.9,15.9,15.9,4
20120401|2012-02-02 17:00,3,15.89,15.89,15.89,15.89,3
20120401|2012-02-02 17:30,3,15.85,15.85,15.75,15.8,12
20120401|2012-02-02 19:30,3,15.73,15.73,15.68,15.68,13
20120401|2012-02-02 23:30,3,15.68,15.68,15.68,15.68,4
20120401|2012-02-03 06:30,3,15.73,15.73,15.73,15.73,5
20120401|2012-02-03 07:00,3,15.7,15.75,15.7,15.75,7
20120401|2012-02-03 07:30,3,15.72,15.73,15.67,15.73,21
20120401|2012-02-03 08:00,3,15.68,15.75,15.68,15.75,8
20120401|2012-02-03 08:30,3,15.78,15.78,15.78,15.78,1
20120401|2012-02-03 09:00,3,15.71,15.8,15.7,15.8,17
20120401|2012-02-03 09:30,3,15.81,15.97,15.8,15.97,38
20120401|2012-02-03 10:00,3,15.89,15.9,15.83,15.89,7
20120401|2012-02-03 10:30,3,15.95,16.13,15.95,15.95,10
20120401|2012-02-03 11:00,3,15.97,16.04,15.86,16.04,12
20120401|2012-02-03 12:00,3,15.95,15.98,15.95,15.98,2
20120401|2012-02-03 12:30,3,16,16,15.97,15.98,9
20120401|2012-02-03 13:00,3,15.94,16,15.94,16,7
20120401|2012-02-03 13:30,3,16,16.01,15.97,15.97,6
20120401|2012-02-05 20:00,6,15.94,15.94,15.94,15.94,9
20120401|2012-02-05 21:00,6,15.94,15.94,15.94,15.94,1
20120401|2012-02-06 05:00,6,15.92,15.92,15.92,15.92,1
20120401|2012-02-06 07:00,6,15.87,15.87,15.87,15.87,3
20120401|2012-02-06 08:00,6,15.9,15.9,15.9,15.9,10
20120401|2012-02-06 09:00,6,15.86,15.86,15.81,15.81,14
20120401|2012-02-06 09:30,6,15.83,15.9,15.83,15.9,13
20120401|2012-02-06 10:00,6,15.9,15.9,15.87,15.87,2
20120401|2012-02-06 10:30,6,15.9,16.04,15.9,16,27
20120401|2012-02-06 11:30,6,16.04,16.05,16.04,16.05,2
20120401|2012-02-06 12:00,6,16.04,16.05,16.03,16.05,5
20120401|2012-02-06 12:30,6,16.03,16.03,16,16,3
20120401|2012-02-06 13:00,6,16.04,16.05,16,16,10
20120401|2012-02-06 14:00,6,16,16,16,16,1
20120401|2012-02-06 17:00,7,16.18,16.18,16.01,16.01,5
20120401|2012-02-07 08:00,7,16.05,16.05,16.05,16.05,1
20120401|2012-02-07 09:00,7,16.05,16.06,16.05,16.06,21
20120401|2012-02-07 09:30,7,16.06,16.06,15.98,15.99,21
20120401|2012-02-07 10:00,7,15.99,15.99,15.96,15.96,3
20120401|2012-02-07 10:30,7,16,16,15.83,15.83,30
20120401|2012-02-07 11:00,7,15.81,15.86,15.76,15.81,11
20120401|2012-02-07 11:30,7,15.81,15.81,15.8,15.81,4
20120401|2012-02-07 12:30,7,15.81,15.81,15.81,15.81,1
20120401|2012-02-07 13:00,7,15.82,15.82,15.71,15.71,28
20120401|2012-02-07 13:30,7,15.72,15.72,15.72,15.72,1
20120401|2012-02-07 15:00,7,15.75,15.75,15.75,15.75,2
20120401|2012-02-07 15:30,7,15.75,15.75,15.75,15.75,4
20120401|2012-02-07 17:00,8,15.75,15.75,15.72,15.72,12
20120401|2012-02-07 17:30,8,15.72,15.72,15.72,15.72,3
20120401|2012-02-07 18:30,8,15.73,15.73,15.72,15.72,4
20120401|2012-02-07 19:30,8,15.71,15.71,15.71,15.71,8
20120401|2012-02-08 04:30,8,15.68,15.68,15.68,15.68,5
20120401|2012-02-08 05:00,8,15.68,15.68,15.67,15.67,10
20120401|2012-02-08 06:30,8,15.67,15.67,15.66,15.66,4
20120401|2012-02-08 07:00,8,15.64,15.64,15.64,15.64,1
20120401|2012-02-08 08:00,8,15.7,15.7,15.7,15.7,1
20120401|2012-02-08 09:00,8,15.64,15.65,15.51,15.51,51
20120401|2012-02-08 09:30,8,15.52,15.52,15.49,15.52,11
20120401|2012-02-08 10:00,8,15.52,15.56,15.51,15.56,31
20120401|2012-02-08 10:30,8,15.56,15.6,15.5,15.6,91
20120401|2012-02-08 11:00,8,15.6,15.63,15.58,15.63,17
20120401|2012-02-08 11:30,8,15.64,15.65,15.64,15.65,7
20120401|2012-02-08 12:00,8,15.63,15.63,15.63,15.63,4
20120401|2012-02-08 12:30,8,15.64,15.68,15.63,15.68,38
20120401|2012-02-08 13:00,8,15.67,15.72,15.66,15.72,48
20120401|2012-02-08 13:30,8,15.71,15.71,15.7,15.7,16
20120401|2012-02-08 15:30,8,15.66,15.66,15.66,15.66,1
20120401|2012-02-09 07:00,9,15.61,15.61,15.61,15.61,1
20120401|2012-02-09 08:00,9,15.68,15.7,15.68,15.7,8
20120401|2012-02-09 08:30,9,15.73,15.73,15.63,15.63,3
20120401|2012-02-09 09:00,9,15.57,15.65,15.57,15.62,3
20120401|2012-02-09 09:30,9,15.55,15.6,15.55,15.6,7
20120401|2012-02-09 10:00,9,15.57,15.73,15.55,15.6,42
20120401|2012-02-09 10:30,9,15.56,15.8,15.56,15.76,49
20120401|2012-02-09 11:00,9,15.78,15.82,15.7,15.78,47
20120401|2012-02-09 11:30,9,15.74,15.74,15.66,15.66,11
20120401|2012-02-09 12:00,9,15.72,15.72,15.72,15.72,1
20120401|2012-02-09 12:30,9,15.72,15.72,15.68,15.71,55
20120401|2012-02-09 13:00,9,15.7,15.77,15.7,15.77,18
20120401|2012-02-09 13:30,9,15.75,15.75,15.75,15.75,1
20120401|2012-02-09 14:00,9,15.74,15.75,15.74,15.75,3
20120401|2012-02-09 15:30,9,15.72,15.73,15.71,15.71,6
20120401|2012-02-09 17:00,10,15.75,15.88,15.75,15.88,9
20120401|2012-02-09 17:30,10,15.79,15.79,15.79,15.79,1
20120401|2012-02-09 18:00,10,15.75,15.75,15.75,15.75,2
20120401|2012-02-09 19:00,10,15.75,15.78,15.75,15.78,4
20120401|2012-02-09 19:30,10,15.7,15.7,15.7,15.7,1
20120401|2012-02-09 20:00,10,15.75,15.75,15.75,15.75,1
20120401|2012-02-10 07:30,10,15.75,15.75,15.75,15.75,9
20120401|2012-02-10 08:00,10,15.81,15.84,15.75,15.84,9
20120401|2012-02-10 08:30,10,15.78,15.8,15.78,15.78,8
20120401|2012-02-10 09:00,10,15.75,15.86,15.75,15.81,20
20120401|2012-02-10 09:30,10,15.86,15.86,15.79,15.79,10
20120401|2012-02-10 10:00,10,15.73,15.81,15.73,15.81,14
20120401|2012-02-10 10:30,10,15.81,15.82,15.65,15.67,80
20120401|2012-02-10 11:00,10,15.69,15.82,15.68,15.82,40
20120401|2012-02-10 11:30,10,15.81,15.82,15.81,15.82,13
20120401|2012-02-10 13:00,10,15.76,15.76,15.75,15.75,2
20120401|2012-02-12 17:00,13,15.7,15.75,15.7,15.7,8
20120401|2012-02-12 17:30,13,15.66,15.7,15.66,15.7,2
20120401|2012-02-13 05:30,13,15.65,15.65,15.65,15.65,5
20120401|2012-02-13 06:00,13,15.65,15.65,15.65,15.65,2
20120401|2012-02-13 06:30,13,15.62,15.62,15.62,15.62,2
20120401|2012-02-13 07:00,13,15.62,15.65,15.58,15.65,45
20120401|2012-02-13 08:00,13,15.65,15.65,15.65,15.65,18
20120401|2012-02-13 08:30,13,15.65,15.7,15.63,15.63,5
20120401|2012-02-13 09:00,13,15.65,15.75,15.65,15.65,19
20120401|2012-02-13 10:00,13,15.65,15.68,15.65,15.68,65
20120401|2012-02-13 10:30,13,15.65,15.67,15.55,15.55,61
20120401|2012-02-13 11:00,13,15.58,15.61,15.58,15.61,39
20120401|2012-02-13 11:30,13,15.61,15.62,15.61,15.62,6
20120401|2012-02-13 12:00,13,15.62,15.68,15.61,15.63,25
20120401|2012-02-13 12:30,13,15.61,15.61,15.59,15.59,32
20120401|2012-02-13 13:00,13,15.59,15.6,15.57,15.57,13
20120401|2012-02-13 13:30,13,15.57,15.57,15.56,15.56,3
20120401|2012-02-13 14:00,13,15.6,15.6,15.6,15.6,2
20120401|2012-02-13 14:30,13,15.6,15.62,15.6,15.62,3
20120401|2012-02-13 15:00,13,15.62,15.64,15.62,15.64,5
20120401|2012-02-13 15:30,13,15.59,15.59,15.59,15.59,1
20120401|2012-02-13 17:00,14,15.59,15.59,15.59,15.59,25
20120401|2012-02-13 17:30,14,15.59,15.59,15.59,15.59,5
20120401|2012-02-13 20:00,14,15.63,15.63,15.63,15.63,4
20120401|2012-02-14 03:00,14,15.64,15.64,15.64,15.64,1
20120401|2012-02-14 03:30,14,15.64,15.64,15.64,15.64,1
20120401|2012-02-14 04:00,14,15.59,15.59,15.59,15.59,1
20120401|2012-02-14 07:30,14,15.57,15.57,15.57,15.57,4
20120401|2012-02-14 08:00,14,15.52,15.52,15.52,15.52,15
20120401|2012-02-14 08:30,14,15.57,15.6,15.57,15.6,7
20120401|2012-02-14 09:00,14,15.65,15.65,15.64,15.65,12
20120401|2012-02-14 09:30,14,15.65,15.69,15.65,15.66,31
20120401|2012-02-14 10:00,14,15.66,15.66,15.64,15.64,18
20120401|2012-02-14 10:30,14,15.65,15.75,15.64,15.68,30
20120401|2012-02-14 11:00,14,15.75,15.75,15.72,15.72,6
20120401|2012-02-14 11:30,14,15.71,15.71,15.69,15.69,7
20120401|2012-02-14 12:00,14,15.7,15.72,15.7,15.7,4
20120401|2012-02-14 12:30,14,15.7,15.73,15.7,15.73,7
20120401|2012-02-14 13:00,14,15.75,15.75,15.7,15.7,4
20120401|2012-02-14 13:30,14,15.72,15.72,15.72,15.72,1
20120401|2012-02-14 14:00,14,15.74,15.74,15.74,15.74,3
20120401|2012-02-14 14:30,14,15.75,15.75,15.74,15.74,13
20120401|2012-02-14 15:00,14,15.75,15.76,15.73,15.73,7
20120401|2012-02-14 17:00,15,15.64,15.64,15.64,15.64,3
20120401|2012-02-15 08:00,15,15.73,15.74,15.7,15.73,17
20120401|2012-02-15 08:30,15,15.8,15.8,15.77,15.77,2
20120401|2012-02-15 09:00,15,15.76,15.79,15.76,15.79,7
20120401|2012-02-15 09:30,15,15.82,15.82,15.8,15.8,6
20120401|2012-02-15 10:00,15,15.76,15.85,15.75,15.85,22
20120401|2012-02-15 10:30,15,15.89,16.1,15.85,16.04,122
20120401|2012-02-15 11:00,15,16.02,16.19,15.98,16.15,139
20120401|2012-02-15 11:30,15,16.15,16.17,16,16.1,36
20120401|2012-02-15 12:00,15,16.01,16.03,15.97,16.02,13
20120401|2012-02-15 12:30,15,15.96,15.96,15.8,15.85,58
20120401|2012-02-15 13:00,15,15.87,15.93,15.87,15.9,25
20120401|2012-02-15 14:00,15,15.92,15.92,15.92,15.92,1
20120401|2012-02-15 15:00,15,15.94,15.95,15.94,15.95,4
20120401|2012-02-15 15:30,15,15.95,15.95,15.94,15.94,4
20120401|2012-02-15 17:00,16,15.92,15.92,15.78,15.78,3
20120401|2012-02-16 06:30,16,15.81,15.81,15.81,15.81,2
20120401|2012-02-16 08:00,16,15.81,15.81,15.76,15.76,6
20120401|2012-02-16 08:30,16,15.76,15.76,15.64,15.64,5
20120401|2012-02-16 09:00,16,15.67,15.69,15.67,15.69,18
20120401|2012-02-16 09:30,16,15.69,15.71,15.68,15.68,5
20120401|2012-02-16 10:00,16,15.67,15.67,15.58,15.63,29
20120401|2012-02-16 10:30,16,15.6,15.79,15.6,15.74,46
20120401|2012-02-16 11:00,16,15.76,15.79,15.7,15.73,16
20120401|2012-02-16 11:30,16,15.73,15.73,15.66,15.71,11
20120401|2012-02-16 12:00,16,15.67,15.69,15.65,15.65,9
20120401|2012-02-16 12:30,16,15.65,15.66,15.54,15.54,50
20120401|2012-02-16 13:00,16,15.55,15.58,15.53,15.55,15
20120401|2012-02-16 13:30,16,15.58,15.58,15.55,15.55,4
20120401|2012-02-16 15:00,16,15.57,15.59,15.57,15.59,2
20120401|2012-02-16 15:30,16,15.56,15.58,15.56,15.57,4
20120401|2012-02-16 18:00,17,15.56,15.57,15.56,15.57,3
20120401|2012-02-16 18:30,17,15.57,15.57,15.57,15.57,1
20120401|2012-02-16 21:30,17,15.54,15.54,15.54,15.54,1
20120401|2012-02-17 05:30,17,15.54,15.54,15.54,15.54,1
20120401|2012-02-17 06:30,17,15.57,15.58,15.54,15.54,3
20120401|2012-02-17 07:00,17,15.54,15.54,15.5,15.54,32
20120401|2012-02-17 07:30,17,15.5,15.5,15.42,15.5,40
20120401|2012-02-17 08:00,17,15.45,15.45,15.44,15.44,3
20120401|2012-02-17 08:30,17,15.47,15.48,15.44,15.48,11
20120401|2012-02-17 09:00,17,15.5,15.52,15.5,15.5,5
20120401|2012-02-17 09:30,17,15.52,15.61,15.52,15.58,11
20120401|2012-02-17 10:00,17,15.6,15.63,15.6,15.63,14
20120401|2012-02-17 10:30,17,15.63,15.65,15.54,15.54,25
20120401|2012-02-17 11:00,17,15.56,15.58,15.56,15.58,2
20120401|2012-02-17 11:30,17,15.57,15.59,15.57,15.59,3
20120401|2012-02-17 12:30,17,15.59,15.59,15.59,15.59,1
20120401|2012-02-17 13:00,17,15.64,15.68,15.62,15.66,37
20120401|2012-02-17 13:30,17,15.66,15.67,15.65,15.65,6
20120401|2012-02-20 17:00,21,15.53,15.53,15.45,15.45,30
20120401|2012-02-20 17:30,21,15.44,15.44,15.4,15.44,19
20120401|2012-02-20 18:00,21,15.42,15.49,15.4,15.49,22
20120401|2012-02-20 19:00,21,15.42,15.42,15.42,15.42,1
20120401|2012-02-20 19:30,21,15.43,15.43,15.42,15.42,8
20120401|2012-02-20 20:30,21,15.45,15.45,15.45,15.45,1
20120401|2012-02-20 21:00,21,15.44,15.44,15.44,15.44,6
20120401|2012-02-20 23:00,21,15.44,15.44,15.44,15.44,2
20120401|2012-02-21 07:00,21,15.4,15.4,15.37,15.37,8
20120401|2012-02-21 07:30,21,15.42,15.42,15.42,15.42,7
20120401|2012-02-21 08:00,21,15.4,15.4,15.4,15.4,1
20120401|2012-02-21 08:30,21,15.43,15.44,15.4,15.41,29
20120401|2012-02-21 09:00,21,15.44,15.44,15.39,15.44,28
20120401|2012-02-21 09:30,21,15.44,15.44,15.4,15.44,8
20120401|2012-02-21 10:00,21,15.39,15.39,15.39,15.39,1
20120401|2012-02-21 10:30,21,15.44,15.52,15.33,15.34,105
20120401|2012-02-21 11:00,21,15.34,15.35,15.29,15.32,57
20120401|2012-02-21 11:30,21,15.35,15.35,15.3,15.33,12
20120401|2012-02-21 12:00,21,15.3,15.3,15.25,15.28,39
20120401|2012-02-21 12:30,21,15.29,15.32,15.24,15.27,87
20120401|2012-02-21 13:00,21,15.27,15.28,15.25,15.26,35
20120401|2012-02-21 13:30,21,15.3,15.3,15.3,15.3,5
20120401|2012-02-21 14:00,21,15.26,15.26,15.26,15.26,5
20120401|2012-02-21 15:30,21,15.26,15.26,15.26,15.26,1
20120401|2012-02-22 07:00,22,15.25,15.25,15.21,15.21,7
20120401|2012-02-22 07:30,22,15.21,15.23,15.19,15.2,44
20120401|2012-02-22 08:00,22,15.23,15.23,15.23,15.23,5
20120401|2012-02-22 09:00,22,15.22,15.25,15.22,15.25,19
20120401|2012-02-22 09:30,22,15.25,15.25,15.22,15.22,26
20120401|2012-02-22 10:00,22,15.25,15.25,15.2,15.23,18
20120401|2012-02-22 10:30,22,15.25,15.26,15.12,15.16,99
20120401|2012-02-22 11:00,22,15.16,15.16,15.16,15.16,5
20120401|2012-02-22 11:30,22,15.19,15.2,15.18,15.18,23
20120401|2012-02-22 12:00,22,15.18,15.2,15.18,15.2,12
20120401|2012-02-22 13:00,22,15.22,15.26,15.22,15.23,30
20120401|2012-02-22 13:30,22,15.23,15.23,15.23,15.23,3
20120401|2012-02-22 15:00,22,15.23,15.25,15.23,15.25,2
20120401|2012-02-22 15:30,22,15.2,15.2,15.2,15.2,2
20120401|2012-02-22 17:00,23,15.2,15.2,15.2,15.2,2
20120401|2012-02-23 07:00,23,15.22,15.22,15.22,15.22,1
20120401|2012-02-23 07:30,23,15.23,15.23,15.23,15.23,6
20120401|2012-02-23 08:00,23,15.23,15.23,15.23,15.23,4
20120401|2012-02-23 08:30,23,15.21,15.23,15.2,15.21,43
20120401|2012-02-23 09:00,23,15.2,15.22,15.2,15.21,18
20120401|2012-02-23 09:30,23,15.2,15.2,15.14,15.19,47
20120401|2012-02-23 10:00,23,15.2,15.21,15.19,15.2,20
20120401|2012-02-23 10:30,23,15.19,15.19,15.04,15.05,62
20120401|2012-02-23 11:00,23,15.02,15.02,14.84,14.92,100
20120401|2012-02-23 11:30,23,14.93,14.99,14.92,14.99,15
20120401|2012-02-23 12:00,23,14.96,14.97,14.94,14.94,19
20120401|2012-02-23 12:30,23,14.93,15.05,14.93,15,21
20120401|2012-02-23 13:00,23,14.98,15.04,14.98,15.03,9
20120401|2012-02-23 13:30,23,15,15.04,15,15.04,15
20120401|2012-02-23 14:00,23,15.01,15.04,15.01,15.04,2
20120401|2012-02-23 14:30,23,15.01,15.01,15.01,15.01,2
20120401|2012-02-23 15:00,23,15,15.02,15,15,8
20120401|2012-02-23 21:00,24,14.99,14.99,14.98,14.98,5
20120401|2012-02-23 23:00,24,14.98,14.98,14.98,14.98,3
20120401|2012-02-24 06:00,24,14.99,14.99,14.99,14.99,1
20120401|2012-02-24 06:30,24,14.98,14.98,14.98,14.98,4
20120401|2012-02-24 07:00,24,14.99,14.99,14.94,14.94,3
20120401|2012-02-24 07:30,24,14.97,15.02,14.97,15,94
20120401|2012-02-24 08:00,24,15.03,15.06,15.03,15.06,9
20120401|2012-02-24 08:30,24,15.04,15.08,15.02,15.08,31
20120401|2012-02-24 09:00,24,15.1,15.1,15.06,15.08,20
20120401|2012-02-24 09:30,24,15.05,15.05,14.97,15,26
20120401|2012-02-24 10:00,24,14.98,14.98,14.98,14.98,11
20120401|2012-02-24 10:30,24,14.98,15.23,14.97,15.13,70
20120401|2012-02-24 11:00,24,15.11,15.12,15.05,15.12,18
20120401|2012-02-24 11:30,24,15.16,15.17,15.15,15.17,18
20120401|2012-02-24 12:00,24,15.17,15.23,15.15,15.15,52
20120401|2012-02-24 12:30,24,15.17,15.17,15.12,15.12,8
20120401|2012-02-24 13:00,24,15.14,15.14,15.12,15.14,3
20120401|2012-02-24 13:30,24,15.16,15.16,15.16,15.16,1
20120401|2012-02-26 17:00,27,15,15,15,15,1
20120401|2012-02-26 20:30,27,15.2,15.2,15.13,15.13,2
20120401|2012-02-27 07:30,27,15.16,15.16,15.12,15.16,3
20120401|2012-02-27 08:00,27,15.16,15.25,15.16,15.2,50
20120401|2012-02-27 08:30,27,15.17,15.17,15.1,15.16,10
20120401|2012-02-27 09:00,27,15.16,15.16,15.08,15.1,32
20120401|2012-02-27 09:30,27,15.1,15.1,15.07,15.08,30
20120401|2012-02-27 10:00,27,15.07,15.07,15,15.05,106
20120401|2012-02-27 10:30,27,15.06,15.23,15.06,15.22,36
20120401|2012-02-27 11:00,27,15.23,15.24,15.14,15.14,35
20120401|2012-02-27 11:30,27,15.18,15.21,15.16,15.16,5
20120401|2012-02-27 12:00,27,15.19,15.25,15.19,15.25,32
20120401|2012-02-27 12:30,27,15.26,15.28,15.22,15.26,34
20120401|2012-02-27 13:00,27,15.27,15.3,15.27,15.29,36
20120401|2012-02-27 13:30,27,15.28,15.28,15.28,15.28,1
20120401|2012-02-27 14:00,27,15.28,15.28,15.28,15.28,2
20120401|2012-02-27 14:30,27,15.24,15.26,15.24,15.26,4
20120401|2012-02-27 15:00,27,15.26,15.27,15.24,15.24,3
20120401|2012-02-27 15:30,27,15.26,15.26,15.26,15.26,2
20120401|2012-02-27 21:00,28,15.3,15.38,15.3,15.38,6
20120401|2012-02-28 04:30,28,15.29,15.29,15.27,15.27,5
20120401|2012-02-28 07:00,28,15.27,15.27,15.27,15.27,2
20120401|2012-02-28 08:30,28,15.26,15.26,15.2,15.2,19
20120401|2012-02-28 09:00,28,15.26,15.26,15.2,15.25,21
20120401|2012-02-28 09:30,28,15.25,15.27,15.25,15.27,21
20120401|2012-02-28 10:00,28,15.27,15.3,15.26,15.26,49
20120401|2012-02-28 10:30,28,15.26,15.5,15.22,15.22,141
20120401|2012-02-28 11:00,28,15.2,15.32,15.17,15.3,65
20120401|2012-02-28 11:30,28,15.3,15.32,15.29,15.29,16
20120401|2012-02-28 12:00,28,15.33,15.37,15.32,15.37,24
20120401|2012-02-28 12:30,28,15.31,15.31,15.17,15.18,69
20120401|2012-02-28 13:00,28,15.18,15.2,15.13,15.2,43
20120401|2012-02-28 13:30,28,15.18,15.2,15.18,15.2,3
20120401|2012-02-28 15:00,28,15.14,15.14,15.14,15.14,5
20120401|2012-02-28 15:30,28,15.14,15.15,15.14,15.15,3
20120401|2012-02-28 17:00,29,15.11,15.11,15.11,15.11,15
20120401|2012-02-28 17:30,29,15.11,15.11,15.11,15.11,1
20120401|2012-02-28 21:00,29,15.15,15.15,15.15,15.15,7
20120401|2012-02-29 07:00,29,15.17,15.17,15.17,15.17,1
20120401|2012-02-29 07:30,29,15.17,15.17,15.17,15.17,2
20120401|2012-02-29 08:00,29,15.18,15.19,15.18,15.19,3
20120401|2012-02-29 08:30,29,15.18,15.19,15.18,15.19,4
20120401|2012-02-29 09:00,29,15.16,15.19,15.1,15.14,44
20120401|2012-02-29 09:30,29,15.14,15.18,15.14,15.17,15
20120401|2012-02-29 10:00,29,15.18,15.18,15.15,15.15,11
20120401|2012-02-29 10:30,29,15.17,15.39,15.13,15.39,134
20120401|2012-02-29 11:00,29,15.39,15.53,15.37,15.45,157
20120401|2012-02-29 11:30,29,15.42,15.5,15.37,15.4,20
20120401|2012-02-29 12:00,29,15.4,15.48,15.4,15.48,13
20120401|2012-02-29 12:30,29,15.47,15.5,15.46,15.47,34
20120401|2012-02-29 13:00,29,15.47,15.5,15.47,15.5,22
20120401|2012-02-29 14:00,29,15.49,15.49,15.49,15.49,1
20120401|2012-02-29 14:30,29,15.48,15.48,15.48,15.48,1
20120401|2012-02-29 15:30,29,15.45,15.45,15.45,15.45,1
20120401|2012-02-29 17:30,1,15.5,15.56,15.5,15.56,16
20120401|2012-02-29 18:00,1,15.54,15.54,15.54,15.54,2
20120401|2012-02-29 19:00,1,15.55,15.55,15.55,15.55,1
20120401|2012-02-29 20:30,1,15.48,15.48,15.47,15.47,4
20120401|2012-02-29 21:00,1,15.46,15.46,15.46,15.46,3
20120401|2012-02-29 23:30,1,15.46,15.46,15.45,15.45,4
20120401|2012-03-01 06:30,1,15.49,15.5,15.49,15.5,4
20120401|2012-03-01 07:00,1,15.51,15.51,15.48,15.48,7
20120401|2012-03-01 08:00,1,15.42,15.45,15.42,15.45,6
20120401|2012-03-01 08:30,1,15.47,15.47,15.47,15.47,2
20120401|2012-03-01 09:00,1,15.45,15.51,15.45,15.49,26
20120401|2012-03-01 09:30,1,15.5,15.54,15.5,15.52,9
20120401|2012-03-01 10:00,1,15.52,15.59,15.52,15.55,35
20120401|2012-03-01 10:30,1,15.6,15.6,15.55,15.55,48
20120401|2012-03-01 11:00,1,15.55,15.6,15.5,15.6,47
20120401|2012-03-01 11:30,1,15.59,15.64,15.59,15.61,22
20120401|2012-03-01 12:00,1,15.61,15.61,15.6,15.6,12
20120401|2012-03-01 12:30,1,15.57,15.6,15.57,15.59,7
20120401|2012-03-01 13:00,1,15.59,15.6,15.59,15.6,39
20120401|2012-03-01 14:00,1,15.6,15.6,15.6,15.6,13
20120401|2012-03-01 14:30,1,15.58,15.58,15.58,15.58,5
20120401|2012-03-01 15:30,1,15.57,15.59,15.57,15.59,4
20120401|2012-03-01 22:00,2,15.53,15.53,15.53,15.53,5
20120401|2012-03-02 07:30,2,15.56,15.56,15.56,15.56,1
20120401|2012-03-02 08:00,2,15.56,15.6,15.55,15.6,18
20120401|2012-03-02 08:30,2,15.58,15.59,15.57,15.57,7
20120401|2012-03-02 09:00,2,15.57,15.57,15.57,15.57,2
20120401|2012-03-02 09:30,2,15.55,15.58,15.54,15.56,9
20120401|2012-03-02 10:00,2,15.54,15.54,15.48,15.5,17
20120401|2012-03-02 10:30,2,15.5,15.55,15.05,15.07,163
20120401|2012-03-02 11:00,2,15.07,15.09,14.85,14.94,229
20120401|2012-03-02 11:30,2,14.94,15.04,14.91,15.01,44
20120401|2012-03-02 12:00,2,15.04,15.08,14.94,14.96,69
20120401|2012-03-02 12:30,2,14.92,15,14.9,15,13
20120401|2012-03-02 13:00,2,14.99,14.99,14.96,14.96,4
20120401|2012-03-02 13:30,2,14.97,14.97,14.93,14.93,3
20120401|2012-03-04 17:00,5,15.02,15.06,14.92,14.92,11
20120401|2012-03-04 21:00,5,14.94,14.94,14.85,14.85,3
20120401|2012-03-04 22:00,5,14.84,14.84,14.84,14.84,2
20120401|2012-03-05 02:00,5,14.85,14.85,14.84,14.84,7
20120401|2012-03-05 04:00,5,14.82,14.82,14.8,14.8,6
20120401|2012-03-05 04:30,5,14.8,14.8,14.8,14.8,5
20120401|2012-03-05 05:30,5,14.8,14.8,14.8,14.8,5
20120401|2012-03-05 06:30,5,14.8,14.8,14.8,14.8,1
20120401|2012-03-05 07:00,5,14.85,14.85,14.85,14.85,20
20120401|2012-03-05 07:30,5,14.88,14.88,14.85,14.85,2
20120401|2012-03-05 08:00,5,14.85,14.85,14.85,14.85,1
20120401|2012-03-05 08:30,5,14.85,14.85,14.8,14.83,13
20120401|2012-03-05 09:00,5,14.8,14.84,14.7,14.7,44
20120401|2012-03-05 09:30,5,14.7,14.8,14.7,14.8,39
20120401|2012-03-05 10:00,5,14.77,14.77,14.73,14.75,27
20120401|2012-03-05 10:30,5,14.75,14.78,14.28,14.28,87
20120401|2012-03-05 11:00,5,14.4,14.4,14.24,14.29,230
20120401|2012-03-05 11:30,5,14.3,14.32,14.24,14.24,56
20120401|2012-03-05 12:00,5,14.24,14.24,14.24,14.24,15
20120401|2012-03-05 12:30,5,14.24,14.26,14.24,14.24,48
20120401|2012-03-05 13:00,5,14.24,14.24,14.24,14.24,11
20120401|2012-03-05 13:30,5,14.26,14.28,14.26,14.28,21
20120401|2012-03-05 14:00,5,14.28,14.34,14.28,14.34,30
20120401|2012-03-05 15:00,5,14.26,14.27,14.26,14.27,14
20120401|2012-03-05 15:30,5,14.26,14.26,14.26,14.26,16
20120401|2012-03-05 17:30,6,14.24,14.24,14.24,14.24,9
20120401|2012-03-05 18:30,6,14.32,14.32,14.32,14.32,1
20120401|2012-03-05 19:00,6,14.3,14.3,14.3,14.3,3
20120401|2012-03-05 21:00,6,14.31,14.32,14.31,14.32,3
20120401|2012-03-05 22:30,6,14.32,14.32,14.32,14.32,1
20120401|2012-03-05 23:30,6,14.32,14.32,14.32,14.32,1
20120401|2012-03-06 01:00,6,14.32,14.32,14.32,14.32,1
20120401|2012-03-06 05:30,6,14.34,14.34,14.32,14.32,3
20120401|2012-03-06 06:30,6,14.35,14.42,14.35,14.42,16
20120401|2012-03-06 07:00,6,14.37,14.37,14.37,14.37,4
20120401|2012-03-06 07:30,6,14.39,14.39,14.39,14.39,15
20120401|2012-03-06 08:00,6,14.39,14.46,14.39,14.46,2
20120401|2012-03-06 08:30,6,14.44,14.58,14.44,14.5,58
20120401|2012-03-06 09:00,6,14.5,14.64,14.45,14.45,54
20120401|2012-03-06 09:30,6,14.51,14.54,14.48,14.48,53
20120401|2012-03-06 10:00,6,14.5,14.5,14.48,14.48,7
20120401|2012-03-06 10:30,6,14.5,14.74,14.5,14.63,93
20120401|2012-03-06 11:00,6,14.61,14.64,14.55,14.64,31
20120401|2012-03-06 11:30,6,14.65,14.85,14.65,14.78,70
20120401|2012-03-06 12:00,6,14.82,14.96,14.82,14.92,53
20120401|2012-03-06 12:30,6,14.92,14.92,14.78,14.87,57
20120401|2012-03-06 13:00,6,14.87,14.89,14.85,14.87,10
20120401|2012-03-06 13:30,6,14.88,14.89,14.88,14.89,12
20120401|2012-03-06 14:00,6,14.89,14.9,14.89,14.9,7
20120401|2012-03-06 14:30,6,14.9,14.91,14.9,14.91,10
20120401|2012-03-06 15:30,6,14.91,14.91,14.87,14.9,6
20120401|2012-03-06 19:00,7,14.84,14.84,14.84,14.84,1
20120401|2012-03-06 22:30,7,14.83,14.83,14.83,14.83,1
20120401|2012-03-07 07:00,7,14.83,14.83,14.83,14.83,1
20120401|2012-03-07 08:00,7,14.83,14.83,14.83,14.83,1
20120401|2012-03-07 08:30,7,14.85,14.85,14.85,14.85,23
20120401|2012-03-07 09:00,7,14.85,14.89,14.73,14.73,183
20120401|2012-03-07 09:30,7,14.78,14.86,14.78,14.86,95
20120401|2012-03-07 10:00,7,14.88,15.07,14.88,14.94,81
20120401|2012-03-07 10:30,7,14.93,15.4,14.93,15.25,178
20120401|2012-03-07 11:00,7,15.25,15.45,15.25,15.4,165
20120401|2012-03-07 11:30,7,15.37,15.37,15.12,15.17,139
20120401|2012-03-07 12:00,7,15.12,15.25,15.05,15.05,48
20120401|2012-03-07 12:30,7,15.07,15.19,15.03,15.1,30
20120401|2012-03-07 13:00,7,15.09,15.13,15.03,15.06,24
20120401|2012-03-07 13:30,7,15.04,15.04,15.03,15.03,15
20120401|2012-03-07 14:00,7,15.04,15.04,15.04,15.04,2
20120401|2012-03-07 14:30,7,15.07,15.09,15.07,15.09,12
20120401|2012-03-07 15:00,7,15.09,15.09,15.09,15.09,2
20120401|2012-03-07 15:30,7,15.1,15.1,15.1,15.1,1
20120401|2012-03-07 17:00,8,15.09,15.24,15.09,15.24,7
20120401|2012-03-07 17:30,8,15.21,15.21,15.21,15.21,1
20120401|2012-03-07 18:30,8,15.12,15.22,15.12,15.22,6
20120401|2012-03-08 01:30,8,15.24,15.24,15.24,15.24,5
20120401|2012-03-08 05:30,8,15.24,15.24,15.24,15.24,1
20120401|2012-03-08 06:00,8,15.24,15.24,15.24,15.24,2
20120401|2012-03-08 07:30,8,15.28,15.38,15.28,15.38,25
20120401|2012-03-08 08:00,8,15.38,15.38,15.32,15.32,6
20120401|2012-03-08 08:30,8,15.35,15.36,15.29,15.29,18
20120401|2012-03-08 09:00,8,15.3,15.32,15.29,15.32,25
20120401|2012-03-08 09:30,8,15.3,15.3,15.15,15.17,49
20120401|2012-03-08 10:00,8,15.14,15.3,15.09,15.25,52
20120401|2012-03-08 10:30,8,15.22,15.35,15.15,15.17,135
20120401|2012-03-08 11:00,8,15.18,15.18,15.18,15.18,3
20120401|2012-03-08 11:30,8,15.19,15.24,15.19,15.23,5
20120401|2012-03-08 12:00,8,15.2,15.21,15.2,15.21,4
20120401|2012-03-08 12:30,8,15.2,15.26,15.2,15.22,24
20120401|2012-03-08 13:00,8,15.22,15.27,15.22,15.27,48
20120401|2012-03-08 13:30,8,15.3,15.3,15.3,15.3,14
20120401|2012-03-08 14:00,8,15.3,15.3,15.3,15.3,16
20120401|2012-03-08 14:30,8,15.3,15.3,15.3,15.3,2
20120401|2012-03-08 23:30,9,15.28,15.28,15.24,15.28,4
20120401|2012-03-09 00:30,9,15.27,15.28,15.27,15.28,3
20120401|2012-03-09 05:30,9,15.27,15.27,15.26,15.26,6
20120401|2012-03-09 06:30,9,15.24,15.24,15.24,15.24,1
20120401|2012-03-09 07:00,9,15.24,15.24,15.22,15.22,8
20120401|2012-03-09 07:30,9,15.22,15.25,15.18,15.18,14
20120401|2012-03-09 08:00,9,15.18,15.23,15.18,15.23,7
20120401|2012-03-09 08:30,9,15.2,15.34,15.2,15.34,6
20120401|2012-03-09 09:00,9,15.26,15.29,15.18,15.19,30
20120401|2012-03-09 09:30,9,15.19,15.24,15.19,15.2,12
20120401|2012-03-09 10:00,9,15.19,15.2,15.18,15.2,18
20120401|2012-03-09 10:30,9,15.22,15.35,15.2,15.2,66
20120401|2012-03-09 11:00,9,15.24,15.29,15.23,15.29,12
20120401|2012-03-09 12:00,9,15.25,15.28,15.24,15.26,16
20120401|2012-03-09 12:30,9,15.25,15.25,15.25,15.25,9
20120401|2012-03-09 13:00,9,15.23,15.26,15.22,15.26,13
20120401|2012-03-09 13:30,9,15.25,15.25,15.24,15.24,4
20120401|2012-03-11 17:00,12,15.23,15.33,15.23,15.24,14
20120401|2012-03-11 17:30,12,15.33,15.33,15.33,15.33,3
20120401|2012-03-12 07:00,12,15.29,15.32,15.29,15.32,3
20120401|2012-03-12 07:30,12,15.35,15.4,15.35,15.4,18
20120401|2012-03-12 08:00,12,15.39,15.4,15.35,15.35,4
20120401|2012-03-12 08:30,12,15.32,15.32,15.32,15.32,11
20120401|2012-03-12 09:00,12,15.34,15.35,15.34,15.35,4
20120401|2012-03-12 09:30,12,15.35,15.45,15.35,15.36,121
20120401|2012-03-12 10:00,12,15.35,15.38,15.34,15.38,16
20120401|2012-03-12 10:30,12,15.35,15.42,15.35,15.37,33
20120401|2012-03-12 11:00,12,15.38,15.43,15.38,15.41,38
20120401|2012-03-12 11:30,12,15.41,15.41,15.41,15.41,2
20120401|2012-03-12 12:00,12,15.43,15.47,15.42,15.43,46
20120401|2012-03-12 12:30,12,15.43,15.46,15.43,15.46,14
20120401|2012-03-12 13:00,12,15.43,15.47,15.43,15.43,8
20120401|2012-03-12 13:30,12,15.42,15.47,15.42,15.43,6
20120401|2012-03-12 14:00,12,15.43,15.43,15.41,15.41,15
20120401|2012-03-12 15:00,12,15.47,15.49,15.47,15.47,4
20120401|2012-03-12 15:30,12,15.49,15.49,15.47,15.49,4
20120401|2012-03-12 18:30,13,15.47,15.49,15.47,15.49,4
20120401|2012-03-12 21:00,13,15.48,15.49,15.48,15.49,10
20120401|2012-03-13 07:00,13,15.43,15.48,15.4,15.48,7
20120401|2012-03-13 08:30,13,15.45,15.46,15.43,15.46,5
20120401|2012-03-13 09:00,13,15.43,15.47,15.37,15.37,35
20120401|2012-03-13 09:30,13,15.37,15.43,15.31,15.43,29
20120401|2012-03-13 10:00,13,15.42,15.42,15.35,15.41,18
20120401|2012-03-13 10:30,13,15.37,15.59,15.34,15.48,131
20120401|2012-03-13 11:00,13,15.48,15.53,15.41,15.41,59
20120401|2012-03-13 11:30,13,15.41,15.41,15.35,15.39,38
20120401|2012-03-13 12:00,13,15.42,15.45,15.41,15.41,15
20120401|2012-03-13 12:30,13,15.45,15.48,15.45,15.48,6
20120401|2012-03-13 13:00,13,15.48,15.48,15.45,15.46,24
20120401|2012-03-13 13:30,13,15.47,15.5,15.45,15.45,9
20120401|2012-03-13 14:00,13,15.49,15.49,15.45,15.45,3
20120401|2012-03-13 15:30,13,15.42,15.42,15.42,15.42,1
20120401|2012-03-13 20:30,14,15.49,15.49,15.49,15.49,1
20120401|2012-03-14 07:30,14,15.46,15.46,15.46,15.46,1
20120401|2012-03-14 09:00,14,15.48,15.5,15.46,15.46,21
20120401|2012-03-14 09:30,14,15.46,15.47,15.42,15.44,36
20120401|2012-03-14 10:00,14,15.45,15.52,15.45,15.48,42
20120401|2012-03-14 10:30,14,15.48,15.56,15.43,15.51,89
20120401|2012-03-14 11:00,14,15.52,15.52,15.52,15.52,3
20120401|2012-03-14 11:30,14,15.53,15.55,15.53,15.55,3
20120401|2012-03-14 12:00,14,15.55,15.68,15.51,15.68,85
20120401|2012-03-14 12:30,14,15.65,15.67,15.65,15.65,15
20120401|2012-03-14 13:00,14,15.68,15.73,15.68,15.73,24
20120401|2012-03-14 13:30,14,15.7,15.7,15.67,15.67,3
20120401|2012-03-14 15:00,14,15.67,15.67,15.67,15.67,1
20120401|2012-03-14 15:30,14,15.68,15.68,15.68,15.68,1
20120401|2012-03-15 05:00,15,15.72,15.72,15.72,15.72,2
20120401|2012-03-15 07:30,15,15.7,15.7,15.7,15.7,4
20120401|2012-03-15 08:00,15,15.73,15.77,15.73,15.77,20
20120401|2012-03-15 08:30,15,15.77,15.77,15.77,15.77,7
20120401|2012-03-15 09:00,15,15.78,15.85,15.78,15.83,65
20120401|2012-03-15 09:30,15,15.79,15.79,15.7,15.7,34
20120401|2012-03-15 10:00,15,15.75,15.75,15.75,15.75,5
20120401|2012-03-15 10:30,15,15.75,15.9,15.75,15.88,153
20120401|2012-03-15 11:00,15,15.9,15.95,15.88,15.92,78
20120401|2012-03-15 11:30,15,15.95,16.01,15.92,15.92,89
20120401|2012-03-15 12:00,15,15.91,15.91,15.9,15.9,3
20120401|2012-03-15 12:30,15,15.9,15.97,15.9,15.95,13
20120401|2012-03-15 13:00,15,15.95,15.95,15.87,15.9,9
20120401|2012-03-15 13:30,15,15.9,15.9,15.88,15.9,8
20120401|2012-03-15 14:00,15,15.88,15.9,15.88,15.9,7
20120401|2012-03-15 14:30,15,15.9,15.9,15.9,15.9,1
20120401|2012-03-15 15:00,15,15.9,15.9,15.9,15.9,2
20120401|2012-03-15 15:30,15,15.89,15.9,15.89,15.9,12
20120401|2012-03-15 17:30,16,15.9,15.9,15.9,15.9,3
20120401|2012-03-15 18:00,16,15.9,15.9,15.9,15.9,1
20120401|2012-03-16 03:30,16,15.94,15.94,15.94,15.94,1
20120401|2012-03-16 05:30,16,15.95,15.95,15.95,15.95,2
20120401|2012-03-16 06:30,16,15.95,15.95,15.95,15.95,4
20120401|2012-03-16 07:00,16,15.94,15.95,15.9,15.92,15
20120401|2012-03-16 07:30,16,15.95,16.14,15.95,16.14,95
20120401|2012-03-16 08:00,16,16.14,16.14,16.07,16.07,5
20120401|2012-03-16 08:30,16,16.07,16.14,16.05,16.14,50
20120401|2012-03-16 09:00,16,16.14,16.14,16.03,16.05,65
20120401|2012-03-16 09:30,16,16.08,16.12,16.05,16.06,10
20120401|2012-03-16 10:00,16,16.04,16.09,16,16.05,28
20120401|2012-03-16 10:30,16,16.05,16.05,15.94,16.03,23
20120401|2012-03-16 11:00,16,15.97,15.97,15.9,15.9,21
20120401|2012-03-16 11:30,16,15.9,15.95,15.9,15.92,9
20120401|2012-03-16 12:00,16,15.87,15.91,15.87,15.91,8
20120401|2012-03-16 12:30,16,15.87,15.91,15.71,15.82,49
20120401|2012-03-16 13:00,16,15.77,15.82,15.62,15.62,30
20120401|2012-03-18 17:30,19,15.8,15.8,15.7,15.7,13
20120401|2012-03-18 18:00,19,15.7,15.7,15.7,15.7,2
20120401|2012-03-18 18:30,19,15.68,15.7,15.68,15.7,15
20120401|2012-03-18 19:00,19,15.7,15.7,15.7,15.7,1
20120401|2012-03-18 20:30,19,15.7,15.7,15.63,15.63,2
20120401|2012-03-18 21:00,19,15.7,15.7,15.7,15.7,1
20120401|2012-03-19 07:30,19,15.7,15.7,15.7,15.7,1
20120401|2012-03-19 08:00,19,15.66,15.66,15.64,15.64,7
20120401|2012-03-19 08:30,19,15.61,15.61,15.36,15.6,37
20120401|2012-03-19 09:00,19,15.55,15.64,15.54,15.62,38
20120401|2012-03-19 09:30,19,15.62,15.62,15.57,15.62,12
20120401|2012-03-19 10:00,19,15.62,15.68,15.6,15.6,47
20120401|2012-03-19 10:30,19,15.6,16,15.6,15.85,82
20120401|2012-03-19 11:00,19,15.87,15.94,15.85,15.85,10
20120401|2012-03-19 11:30,19,15.85,15.94,15.85,15.88,6
20120401|2012-03-19 12:30,19,15.85,15.85,15.85,15.85,5
20120401|2012-03-19 13:00,19,15.85,15.87,15.8,15.8,28
20120401|2012-03-19 15:00,19,15.8,15.8,15.8,15.8,3
20120401|2012-03-19 15:30,19,15.79,15.79,15.78,15.79,8
20120401|2012-03-20 02:00,20,15.84,15.85,15.84,15.85,4
20120401|2012-03-20 05:00,20,15.85,15.85,15.84,15.84,15
20120401|2012-03-20 07:00,20,15.78,15.81,15.78,15.81,2
20120401|2012-03-20 07:30,20,15.81,15.81,15.81,15.81,4
20120401|2012-03-20 08:00,20,15.79,15.8,15.78,15.8,9
20120401|2012-03-20 08:30,20,15.76,15.77,15.7,15.75,30
20120401|2012-03-20 09:00,20,15.77,15.78,15.65,15.74,54
20120401|2012-03-20 09:30,20,15.75,15.75,15.65,15.7,38
20120401|2012-03-20 10:00,20,15.73,15.75,15.71,15.71,14
20120401|2012-03-20 10:30,20,15.75,15.89,15.65,15.89,135
20120401|2012-03-20 11:00,20,15.83,15.83,15.8,15.83,15
20120401|2012-03-20 11:30,20,15.85,15.85,15.85,15.85,2
20120401|2012-03-20 12:00,20,15.85,15.85,15.85,15.85,4
20120401|2012-03-20 12:30,20,15.89,15.89,15.89,15.89,1
20120401|2012-03-20 13:30,20,15.88,15.9,15.88,15.9,16
20120401|2012-03-20 15:30,20,15.9,15.9,15.9,15.9,3
20120401|2012-03-20 17:00,21,15.98,15.98,15.98,15.98,1
20120401|2012-03-20 17:30,21,15.98,16,15.98,16,13
20120401|2012-03-21 00:30,21,16,16,16,16,1
20120401|2012-03-21 03:30,21,16.04,16.04,16.04,16.04,2
20120401|2012-03-21 07:30,21,16.04,16.06,16.04,16.04,7
20120401|2012-03-21 08:00,21,16.04,16.06,16.01,16.01,12
20120401|2012-03-21 08:30,21,16.05,16.05,16.01,16.01,3
20120401|2012-03-21 09:00,21,16.04,16.1,16,16.1,69
20120401|2012-03-21 09:30,21,16.06,16.1,16.05,16.1,29
20120401|2012-03-21 10:00,21,16.12,16.13,16.08,16.09,37
20120401|2012-03-21 10:30,21,16.13,16.37,16.12,16.35,196
20120401|2012-03-21 11:00,21,16.35,16.35,16.25,16.25,40
20120401|2012-03-21 11:30,21,16.25,16.29,16.23,16.29,20
20120401|2012-03-21 12:00,21,16.29,16.37,16.25,16.25,62
20120401|2012-03-21 12:30,21,16.27,16.3,16.25,16.27,29
20120401|2012-03-21 13:00,21,16.26,16.26,16.26,16.26,2
20120401|2012-03-21 14:00,21,16.25,16.25,16.25,16.25,1
20120401|2012-03-21 14:30,21,16.25,16.26,16.2,16.2,46
20120401|2012-03-21 15:00,21,16.25,16.27,16.25,16.27,20
20120401|2012-03-21 15:30,21,16.27,16.27,16.27,16.27,1
20120401|2012-03-21 17:00,22,16.21,16.21,16.2,16.2,6
20120401|2012-03-21 17:30,22,16.21,16.25,16.21,16.25,3
20120401|2012-03-21 19:00,22,16.24,16.24,16.24,16.24,1
20120401|2012-03-22 01:00,22,16.26,16.28,16.26,16.28,2
20120401|2012-03-22 03:00,22,16.29,16.32,16.29,16.32,30
20120401|2012-03-22 03:30,22,16.32,16.35,16.32,16.35,12
20120401|2012-03-22 04:00,22,16.38,16.38,16.38,16.38,10
20120401|2012-03-22 05:30,22,16.35,16.35,16.35,16.35,2
20120401|2012-03-22 06:00,22,16.35,16.35,16.35,16.35,1
20120401|2012-03-22 06:30,22,16.35,16.39,16.35,16.38,20
20120401|2012-03-22 07:00,22,16.38,16.38,16.35,16.37,20
20120401|2012-03-22 07:30,22,16.38,16.59,16.38,16.59,61
20120401|2012-03-22 08:00,22,16.48,16.48,16.37,16.37,24
20120401|2012-03-22 08:30,22,16.38,16.38,16.27,16.33,25
20120401|2012-03-22 09:00,22,16.33,16.4,16.31,16.35,57
20120401|2012-03-22 09:30,22,16.36,16.38,16.3,16.32,27
20120401|2012-03-22 10:00,22,16.32,16.38,16.28,16.28,97
20120401|2012-03-22 10:30,22,16.28,16.35,16.21,16.25,87
20120401|2012-03-22 11:00,22,16.3,16.3,16.15,16.16,88
20120401|2012-03-22 11:30,22,16.21,16.25,16.16,16.23,49
20120401|2012-03-22 12:00,22,16.2,16.23,16.2,16.23,24
20120401|2012-03-22 12:30,22,16.22,16.3,16.2,16.3,77
20120401|2012-03-22 13:00,22,16.32,16.38,16.3,16.38,54
20120401|2012-03-22 13:30,22,16.38,16.38,16.35,16.35,42
20120401|2012-03-22 14:00,22,16.32,16.32,16.32,16.32,1
20120401|2012-03-22 14:30,22,16.32,16.32,16.31,16.31,15
20120401|2012-03-22 15:00,22,16.31,16.31,16.31,16.31,8
20120401|2012-03-22 15:30,22,16.31,16.35,16.31,16.31,30
20120401|2012-03-22 17:30,23,16.32,16.32,16.32,16.32,1
20120401|2012-03-22 18:30,23,16.28,16.28,16.2,16.26,30
20120401|2012-03-22 22:00,23,16.29,16.29,16.29,16.29,1
20120401|2012-03-23 00:00,23,16.3,16.3,16.3,16.3,2
20120401|2012-03-23 00:30,23,16.3,16.3,16.3,16.3,1
20120401|2012-03-23 04:00,23,16.27,16.27,16.27,16.27,2
20120401|2012-03-23 04:30,23,16.27,16.27,16.23,16.25,8
20120401|2012-03-23 05:30,23,16.25,16.25,16.25,16.25,2
20120401|2012-03-23 07:00,23,16.23,16.25,16.23,16.25,5
20120401|2012-03-23 07:30,23,16.25,16.25,16.16,16.16,15
20120401|2012-03-23 08:00,23,16.16,16.18,16.11,16.11,15
20120401|2012-03-23 08:30,23,16.17,16.17,16.07,16.15,41
20120401|2012-03-23 09:00,23,16.13,16.23,16.12,16.18,53
20120401|2012-03-23 09:30,23,16.14,16.14,16.01,16.01,79
20120401|2012-03-23 10:00,23,16.01,16.01,16,16.01,34
20120401|2012-03-23 10:30,23,16.03,16.05,15.56,15.56,169
20120401|2012-03-23 11:00,23,15.56,15.7,15.56,15.63,97
20120401|2012-03-23 11:30,23,15.63,15.63,15.56,15.56,12
20120401|2012-03-23 12:00,23,15.62,15.63,15.56,15.56,34
20120401|2012-03-23 12:30,23,15.6,15.6,15.6,15.6,4
20120401|2012-03-23 13:00,23,15.67,15.68,15.67,15.68,3
20120401|2012-03-23 13:30,23,15.66,15.66,15.6,15.6,10
20120401|2012-03-25 21:30,26,15.67,15.68,15.67,15.68,9
20120401|2012-03-25 22:30,26,15.74,15.75,15.66,15.68,9
20120401|2012-03-25 23:00,26,15.68,15.68,15.66,15.68,3
20120401|2012-03-26 08:00,26,15.7,15.7,15.66,15.66,20
20120401|2012-03-26 08:30,26,15.61,15.61,15.6,15.6,4
20120401|2012-03-26 09:00,26,15.56,15.63,15.46,15.63,73
20120401|2012-03-26 09:30,26,15.63,15.64,15.54,15.54,29
20120401|2012-03-26 10:00,26,15.54,15.55,15.47,15.51,58
20120401|2012-03-26 10:30,26,15.5,15.52,15.4,15.5,73
20120401|2012-03-26 11:00,26,15.43,15.43,15.31,15.4,76
20120401|2012-03-26 11:30,26,15.42,15.51,15.42,15.5,27
20120401|2012-03-26 12:00,26,15.49,15.55,15.48,15.55,21
20120401|2012-03-26 12:30,26,15.57,15.59,15.56,15.59,33
20120401|2012-03-26 13:00,26,15.61,15.62,15.6,15.61,8
20120401|2012-03-26 13:30,26,15.63,15.64,15.63,15.64,20
20120401|2012-03-26 14:00,26,15.64,15.64,15.64,15.64,4
20120401|2012-03-26 14:30,26,15.63,15.63,15.63,15.63,1
20120401|2012-03-26 15:30,26,15.63,15.63,15.63,15.63,1
20120401|2012-03-27 00:00,27,15.6,15.61,15.6,15.61,11
20120401|2012-03-27 01:00,27,15.61,15.61,15.61,15.61,10
20120401|2012-03-27 03:00,27,15.61,15.61,15.61,15.61,1
20120401|2012-03-27 05:30,27,15.62,15.62,15.62,15.62,3
20120401|2012-03-27 06:30,27,15.61,15.65,15.61,15.65,4
20120401|2012-03-27 07:00,27,15.62,15.7,15.62,15.7,38
20120401|2012-03-27 07:30,27,15.7,15.72,15.7,15.7,7
20120401|2012-03-27 08:00,27,15.7,15.7,15.7,15.7,5
20120401|2012-03-27 08:30,27,15.65,15.65,15.61,15.61,139
20120401|2012-03-27 09:00,27,15.54,15.65,15.52,15.65,7
20120401|2012-03-27 09:30,27,15.69,15.7,15.61,15.61,10
20120401|2012-03-27 10:00,27,15.61,15.62,15.61,15.62,14
20120401|2012-03-27 10:30,27,15.61,15.61,15.45,15.45,31
20120401|2012-03-27 11:00,27,15.42,15.5,15.37,15.5,26
20120401|2012-03-27 12:30,27,15.42,15.42,15.38,15.4,40
20120401|2012-03-27 13:00,27,15.4,15.4,15.37,15.4,10
20120401|2012-03-27 13:30,27,15.4,15.4,15.4,15.4,10
20120401|2012-03-27 14:00,27,15.42,15.42,15.42,15.42,1
20120401|2012-03-27 14:30,27,15.45,15.5,15.45,15.5,11
20120401|2012-03-27 15:00,27,15.41,15.41,15.4,15.4,5
20120401|2012-03-27 17:00,28,15.55,15.61,15.5,15.56,43
20120401|2012-03-27 17:30,28,15.5,15.5,15.5,15.5,2
20120401|2012-03-27 21:00,28,15.49,15.49,15.49,15.49,2
20120401|2012-03-27 21:30,28,15.5,15.5,15.5,15.5,3
20120401|2012-03-27 22:00,28,15.5,15.5,15.5,15.5,13
20120401|2012-03-27 23:30,28,15.48,15.48,15.48,15.48,1
20120401|2012-03-28 06:30,28,15.45,15.45,15.45,15.45,1
20120401|2012-03-28 07:30,28,15.45,15.45,15.45,15.45,5
20120401|2012-03-28 08:00,28,15.48,15.48,15.48,15.48,2
20120401|2012-03-28 08:30,28,15.48,15.56,15.48,15.55,45
20120401|2012-03-28 09:00,28,15.54,15.64,15.54,15.6,57
20120401|2012-03-28 09:30,28,15.69,15.69,15.56,15.56,14
20120401|2012-03-28 10:00,28,15.57,15.59,15.57,15.58,3
20120401|2012-03-28 10:30,28,15.61,15.61,15.54,15.54,15
20120401|2012-03-28 11:00,28,15.54,15.54,15.54,15.54,10
20120401|2012-03-28 11:30,28,15.54,15.54,15.54,15.54,3
20120401|2012-03-28 12:00,28,15.58,15.58,15.58,15.58,1
20120401|2012-03-28 12:30,28,15.58,15.66,15.54,15.65,34
20120401|2012-03-28 13:00,28,15.65,15.75,15.65,15.66,41
20120401|2012-03-28 13:30,28,15.7,15.7,15.7,15.7,8
20120401|2012-03-28 14:00,28,15.7,15.7,15.61,15.61,2
20120401|2012-03-28 14:30,28,15.71,15.71,15.71,15.71,3
20120401|2012-03-28 15:00,28,15.76,15.76,15.61,15.61,25
20120401|2012-03-28 15:30,28,15.61,15.61,15.59,15.59,23
20120401|2012-03-28 17:00,29,15.68,15.68,15.68,15.68,2
20120401|2012-03-28 19:00,29,15.66,15.68,15.66,15.68,11
20120401|2012-03-28 19:30,29,15.64,15.64,15.64,15.64,1
20120401|2012-03-28 22:30,29,15.64,15.64,15.64,15.64,2
20120401|2012-03-29 02:30,29,15.63,15.63,15.63,15.63,2
20120401|2012-03-29 07:00,29,15.65,15.65,15.65,15.65,2
20120401|2012-03-29 08:30,29,15.63,15.63,15.6,15.6,6
20120401|2012-03-29 09:00,29,15.57,15.66,15.53,15.58,35
20120401|2012-03-29 09:30,29,15.61,15.61,15.6,15.6,2
20120401|2012-03-29 10:00,29,15.57,15.57,15.57,15.57,3
20120401|2012-03-29 10:30,29,15.54,15.6,15.5,15.55,51
20120401|2012-03-29 11:00,29,15.55,15.57,15.53,15.57,18
20120401|2012-03-29 11:30,29,15.55,15.57,15.55,15.57,16
20120401|2012-03-29 12:00,29,15.58,15.61,15.58,15.6,29
20120401|2012-03-29 12:30,29,15.61,15.68,15.61,15.64,46
20120401|2012-03-29 13:00,29,15.62,15.62,15.62,15.62,22
20120401|2012-03-29 14:30,29,15.61,15.61,15.61,15.61,1
20120401|2012-03-29 15:30,29,15.61,15.61,15.61,15.61,1
20120401|2012-03-29 17:00,30,15.7,15.75,15.7,15.75,2
20120401|2012-03-29 19:00,30,15.63,15.63,15.63,15.63,1
20120401|2012-03-29 19:30,30,15.71,15.71,15.64,15.7,3
20120401|2012-03-30 06:30,30,15.66,15.66,15.66,15.66,1
20120401|2012-03-30 07:30,30,15.69,15.78,15.69,15.7,34
20120401|2012-03-30 08:00,30,15.74,15.74,15.74,15.74,1
20120401|2012-03-30 08:30,30,15.74,15.74,15.7,15.74,13
20120401|2012-03-30 09:00,30,15.78,15.78,15.68,15.68,20
20120401|2012-03-30 09:30,30,15.69,15.72,15.67,15.69,17
20120401|2012-03-30 10:00,30,15.69,15.76,15.69,15.76,13
20120401|2012-03-30 10:30,30,15.75,15.84,15.7,15.84,67
20120401|2012-03-30 11:00,30,15.83,15.83,15.83,15.83,7
20120401|2012-03-30 11:30,30,15.83,15.9,15.83,15.84,30
20120401|2012-03-30 12:00,30,15.84,15.95,15.84,15.95,78
20120401|2012-03-30 12:30,30,15.93,15.99,15.9,15.9,70
20120401|2012-03-30 13:00,30,15.89,15.89,15.62,15.69,204
20120401|2012-03-30 13:30,30,15.68,15.73,15.68,15.73,13
20120401|2012-04-01 17:00,2,15.79,15.84,15.79,15.81,5
20120401|2012-04-01 18:00,2,15.82,15.82,15.82,15.82,1
20120401|2012-04-02 09:00,2,15.78,15.8,15.68,15.71,31
20120401|2012-04-02 10:00,2,15.71,15.78,15.7,15.78,11
20120401|2012-04-02 10:30,2,15.73,15.85,15.71,15.72,41
20120401|2012-04-02 11:00,2,15.72,15.76,15.72,15.76,3
20120401|2012-04-02 11:30,2,15.78,15.8,15.77,15.77,9
20120401|2012-04-02 12:00,2,15.8,15.8,15.8,15.8,3
20120401|2012-04-02 12:30,2,15.8,15.82,15.78,15.82,18
20120401|2012-04-02 13:00,2,15.84,15.88,15.82,15.83,21
20120401|2012-04-02 13:30,2,15.87,15.9,15.84,15.9,56
20120401|2012-04-02 14:00,2,15.88,15.89,15.86,15.89,3
20120401|2012-04-02 14:30,2,15.87,15.87,15.86,15.86,2
20120401|2012-04-02 15:30,2,15.87,15.87,15.87,15.87,1
20120401|2012-04-02 21:30,3,15.9,15.9,15.9,15.9,1
20120401|2012-04-03 00:00,3,15.92,16.24,15.92,16.24,54
20120401|2012-04-03 04:30,3,15.96,15.96,15.95,15.95,2
20120401|2012-04-03 08:00,3,15.99,16.02,15.95,15.95,51
20120401|2012-04-03 08:30,3,15.95,15.96,15.95,15.96,31
20120401|2012-04-03 09:00,3,15.96,15.96,15.92,15.92,81
20120401|2012-04-03 09:30,3,15.92,16,15.91,15.97,31
20120401|2012-04-03 10:00,3,15.99,16.05,15.99,16.01,24
20120401|2012-04-03 10:30,3,16.02,16.02,15.89,15.89,159
20120401|2012-04-03 11:00,3,15.88,15.94,15.88,15.92,20
20120401|2012-04-03 11:30,3,15.95,15.98,15.94,15.94,8
20120401|2012-04-03 12:00,3,15.95,15.95,15.95,15.95,15
20120401|2012-04-03 12:30,3,15.95,15.95,15.95,15.95,28
20120401|2012-04-03 13:00,3,15.91,15.91,15.87,15.88,29
20120401|2012-04-03 15:00,3,15.91,15.91,15.91,15.91,5
20120401|2012-04-03 15:30,3,15.9,15.91,15.9,15.91,5
20120401|2012-04-03 17:00,4,15.91,15.91,15.91,15.91,1
20120401|2012-04-03 19:00,4,15.87,15.87,15.87,15.87,1
20120401|2012-04-03 19:30,4,15.87,15.87,15.87,15.87,1
20120401|2012-04-03 20:30,4,15.88,15.88,15.88,15.88,1
20120401|2012-04-04 00:30,4,15.91,15.91,15.91,15.91,6
20120401|2012-04-04 01:30,4,15.91,15.91,15.91,15.91,3
20120401|2012-04-04 05:30,4,15.88,15.88,15.86,15.86,12
20120401|2012-04-04 06:30,4,15.87,15.87,15.85,15.85,24
20120401|2012-04-04 07:00,4,15.85,15.85,15.8,15.8,25
20120401|2012-04-04 07:30,4,15.81,15.81,15.81,15.81,8
20120401|2012-04-04 08:00,4,15.85,15.91,15.85,15.9,81
20120401|2012-04-04 08:30,4,15.87,15.87,15.82,15.82,6
20120401|2012-04-04 09:00,4,15.87,15.87,15.78,15.82,26
20120401|2012-04-04 09:30,4,15.83,15.85,15.78,15.78,22
20120401|2012-04-04 10:00,4,15.78,15.82,15.75,15.75,83
20120401|2012-04-04 10:30,4,15.75,15.79,15.69,15.72,46
20120401|2012-04-04 11:00,4,15.7,15.73,15.66,15.73,24
20120401|2012-04-04 11:30,4,15.74,15.74,15.71,15.74,4
20120401|2012-04-04 12:00,4,15.71,15.73,15.7,15.7,5
20120401|2012-04-04 12:30,4,15.73,15.73,15.71,15.72,3
20120401|2012-04-04 13:00,4,15.71,15.71,15.69,15.69,17
20120401|2012-04-04 13:30,4,15.71,15.73,15.71,15.73,3
20120401|2012-04-04 14:00,4,15.71,15.71,15.51,15.52,158
20120401|2012-04-04 14:30,4,15.54,15.58,15.54,15.57,22
20120401|2012-04-04 17:00,5,15.57,15.57,15.5,15.5,42
20120401|2012-04-04 17:30,5,15.54,15.54,15.53,15.54,7
20120401|2012-04-04 21:30,5,15.53,15.55,15.53,15.55,7
20120401|2012-04-04 22:30,5,15.57,15.59,15.57,15.59,2
20120401|2012-04-05 08:30,5,15.54,15.54,15.54,15.54,4
20120401|2012-04-05 09:00,5,15.52,15.52,15.5,15.5,17
20120401|2012-04-05 09:30,5,15.5,15.59,15.5,15.59,33
20120401|2012-04-05 10:00,5,15.56,15.58,15.56,15.58,3
20120401|2012-04-05 10:30,5,15.56,15.59,15.51,15.59,58
20120401|2012-04-05 11:00,5,15.55,15.56,15.55,15.56,2
20120401|2012-04-05 12:00,5,15.54,15.54,15.54,15.54,1
20120401|2012-04-05 12:30,5,15.54,15.54,15.54,15.54,1
20120401|2012-04-05 13:00,5,15.53,15.53,15.5,15.5,3
20120401|2012-04-05 13:30,5,15.52,15.52,15.5,15.5,4
20120401|2012-04-08 17:00,9,15.5,15.55,15.5,15.55,6
20120401|2012-04-09 07:30,9,15.52,15.52,15.52,15.52,1
20120401|2012-04-09 08:00,9,15.52,15.52,15.52,15.52,4
20120401|2012-04-09 09:00,9,15.53,15.54,15.53,15.54,3
20120401|2012-04-09 09:30,9,15.56,15.56,15.56,15.56,2
20120401|2012-04-09 10:00,9,15.58,15.64,15.58,15.58,21
20120401|2012-04-09 10:30,9,15.58,15.58,15.56,15.56,5
20120401|2012-04-09 11:00,9,15.6,15.61,15.59,15.6,12
20120401|2012-04-09 11:30,9,15.59,15.59,15.59,15.59,8
20120401|2012-04-09 12:00,9,15.59,15.59,15.59,15.59,1
20120401|2012-04-09 12:30,9,15.6,15.61,15.6,15.6,22
20120401|2012-04-09 13:00,9,15.62,15.62,15.62,15.62,1
20120401|2012-04-09 14:00,9,15.62,15.62,15.62,15.62,5
20120401|2012-04-09 14:30,9,15.61,15.61,15.61,15.61,1
20120401|2012-04-09 15:30,9,15.61,15.62,15.61,15.62,9
20120401|2012-04-09 17:00,10,15.61,15.61,15.61,15.61,1
20120401|2012-04-09 19:30,10,15.62,15.72,15.62,15.72,7
20120401|2012-04-09 20:00,10,15.68,15.68,15.68,15.68,2
20120401|2012-04-09 20:30,10,15.66,15.66,15.66,15.66,1
20120401|2012-04-10 07:00,10,15.66,15.66,15.66,15.66,3
20120401|2012-04-10 08:00,10,15.66,15.66,15.64,15.64,7
20120401|2012-04-10 08:30,10,15.64,15.64,15.64,15.64,5
20120401|2012-04-10 09:00,10,15.64,15.64,15.62,15.62,4
20120401|2012-04-10 09:30,10,15.62,15.66,15.58,15.62,39
20120401|2012-04-10 10:00,10,15.61,15.61,15.61,15.61,2
20120401|2012-04-10 10:30,10,15.63,15.67,15.62,15.64,40
20120401|2012-04-10 11:00,10,15.64,15.64,15.64,15.64,2
20120401|2012-04-10 11:30,10,15.64,15.64,15.64,15.64,4
20120401|2012-04-10 12:30,10,15.63,15.63,15.63,15.63,2
20120401|2012-04-10 13:00,10,15.63,15.64,15.63,15.63,9
20120401|2012-04-10 13:30,10,15.63,15.63,15.63,15.63,2
20120401|2012-04-10 15:30,10,15.65,15.66,15.65,15.66,3
20120401|2012-04-10 17:00,11,15.64,15.64,15.64,15.64,2
20120401|2012-04-11 03:30,11,15.63,15.63,15.63,15.63,1
20120401|2012-04-11 07:00,11,15.62,15.62,15.62,15.62,1
20120401|2012-04-11 07:30,11,15.6,15.63,15.6,15.63,5
20120401|2012-04-11 08:00,11,15.62,15.62,15.62,15.62,1
20120401|2012-04-11 08:30,11,15.6,15.6,15.6,15.6,1
20120401|2012-04-11 09:00,11,15.59,15.59,15.59,15.59,1
20120401|2012-04-11 10:00,11,15.57,15.57,15.57,15.57,1
20120401|2012-04-11 10:30,11,15.61,15.64,15.61,15.64,9
20120401|2012-04-11 11:00,11,15.61,15.61,15.61,15.61,4
20120401|2012-04-11 11:30,11,15.61,15.61,15.6,15.6,12
20120401|2012-04-11 12:00,11,15.59,15.6,15.58,15.58,5
20120401|2012-04-11 12:30,11,15.61,15.63,15.61,15.63,8
20120401|2012-04-11 13:00,11,15.6,15.6,15.59,15.59,3
20120401|2012-04-11 13:30,11,15.61,15.61,15.59,15.59,2
20120401|2012-04-11 14:00,11,15.62,15.86,15.62,15.79,31
20120401|2012-04-11 14:30,11,15.82,15.82,15.79,15.79,5
20120401|2012-04-11 15:30,11,15.79,15.79,15.79,15.79,1
20120401|2012-04-11 17:00,12,15.75,15.79,15.75,15.79,2
20120401|2012-04-12 05:30,12,15.75,15.75,15.75,15.75,1
20120401|2012-04-12 06:00,12,15.74,15.74,15.73,15.73,2
20120401|2012-04-12 07:00,12,15.76,15.76,15.76,15.76,2
20120401|2012-04-12 08:00,12,15.78,15.78,15.78,15.78,3
20120401|2012-04-12 08:30,12,15.78,15.78,15.77,15.77,11
20120401|2012-04-12 09:00,12,15.73,15.77,15.71,15.72,14
20120401|2012-04-12 09:30,12,15.72,15.72,15.72,15.72,4
20120401|2012-04-12 10:30,12,15.73,15.75,15.7,15.71,21
20120401|2012-04-12 11:00,12,15.7,15.7,15.7,15.7,1
20120401|2012-04-12 11:30,12,15.73,15.73,15.72,15.73,9
20120401|2012-04-12 12:00,12,15.71,15.71,15.71,15.71,1
20120401|2012-04-12 12:30,12,15.72,15.72,15.71,15.71,6
20120401|2012-04-12 13:00,12,15.73,15.73,15.72,15.72,6
20120401|2012-04-12 13:30,12,15.71,15.72,15.71,15.72,5
20120401|2012-04-12 15:00,12,15.71,15.71,15.71,15.71,1
20120401|2012-04-13 09:00,13,15.72,15.72,15.71,15.71,7
20120401|2012-04-13 09:30,13,15.71,15.71,15.71,15.71,3
20120401|2012-04-13 10:00,13,15.73,15.73,15.73,15.73,10
20120401|2012-04-13 10:30,13,15.75,15.77,15.72,15.74,86
20120401|2012-04-13 11:00,13,15.73,15.76,15.73,15.76,7
20120401|2012-04-13 12:00,13,15.76,15.76,15.76,15.76,5
20120401|2012-04-13 12:30,13,15.76,15.84,15.76,15.84,28
20120401|2012-04-13 13:00,13,15.8,15.8,15.78,15.79,30
20120401|2012-04-13 13:30,13,15.81,15.81,15.81,15.81,1
20120401|2012-04-15 17:00,16,15.83,15.83,15.83,15.83,1
20120401|2012-04-16 06:30,16,15.78,15.78,15.78,15.78,1
20120401|2012-04-16 08:00,16,15.79,15.79,15.79,15.79,10
20120401|2012-04-16 09:00,16,15.8,15.8,15.77,15.77,10
20120401|2012-04-16 09:30,16,15.79,15.79,15.76,15.77,10
20120401|2012-04-16 13:00,16,15.78,15.79,15.78,15.78,5
20120401|2012-04-16 13:30,16,15.78,15.78,15.78,15.78,1
20120401|2012-04-16 17:00,17,15.78,15.78,15.78,15.78,2
20120401|2012-04-17 09:00,17,15.79,15.79,15.79,15.79,16
20120401|2012-04-17 09:30,17,15.79,15.79,15.76,15.76,24
20120401|2012-04-17 11:00,17,15.76,15.76,15.76,15.76,2
20120401|2012-04-17 12:30,17,15.79,15.79,15.79,15.79,1
20120401|2012-04-17 13:00,17,15.78,15.78,15.78,15.78,2
20120401|2012-04-18 03:30,18,15.8,15.8,15.8,15.8,1
20120401|2012-04-18 05:30,18,15.8,15.8,15.8,15.8,3
20120401|2012-04-18 06:30,18,15.77,15.78,15.77,15.78,2
20120401|2012-04-18 07:00,18,15.75,15.75,15.75,15.75,1
20120401|2012-04-18 07:30,18,15.74,15.74,15.74,15.74,6
20120401|2012-04-18 08:30,18,15.75,15.75,15.75,15.75,16
20120401|2012-04-18 09:00,18,15.76,15.77,15.7,15.73,28
20120401|2012-04-18 09:30,18,15.73,15.75,15.73,15.73,26
20120401|2012-04-18 10:00,18,15.73,15.74,15.73,15.74,12
20120401|2012-04-18 10:30,18,15.74,15.75,15.73,15.75,14
20120401|2012-04-18 11:00,18,15.75,15.75,15.75,15.75,1
20120401|2012-04-18 11:30,18,15.75,15.75,15.73,15.73,23
20120401|2012-04-18 12:30,18,15.74,15.75,15.74,15.75,10
20120401|2012-04-18 13:00,18,15.74,15.74,15.74,15.74,1
20120401|2012-04-18 14:00,18,15.8,15.8,15.75,15.75,7
20120401|2012-04-18 15:00,18,15.74,15.76,15.74,15.76,2
20120401|2012-04-18 17:00,19,15.73,15.73,15.73,15.73,5
20120401|2012-04-19 06:00,19,15.74,15.74,15.74,15.74,1
20120401|2012-04-19 08:00,19,15.73,15.73,15.72,15.72,34
20120401|2012-04-19 08:30,19,15.74,15.74,15.72,15.72,2
20120401|2012-04-19 09:00,19,15.73,15.73,15.73,15.73,1
20120401|2012-04-19 09:30,19,15.73,15.75,15.73,15.73,15
20120401|2012-04-19 10:30,19,15.74,15.77,15.74,15.77,74
20120401|2012-04-19 12:00,19,15.75,15.75,15.75,15.75,1
20120401|2012-04-19 12:30,19,15.75,15.75,15.75,15.75,2
20120401|2012-04-19 13:00,19,15.77,15.77,15.77,15.77,18
20120401|2012-04-19 15:00,19,15.77,15.77,15.77,15.77,1
20120401|2012-04-20 00:30,20,15.76,15.76,15.75,15.75,3
20120401|2012-04-20 01:00,20,15.75,15.75,15.74,15.74,52
20120401|2012-04-20 04:00,20,15.73,15.73,15.73,15.73,1
20120401|2012-04-20 04:30,20,15.73,15.73,15.73,15.73,3
20120401|2012-04-20 05:00,20,15.73,15.73,15.73,15.73,4
20120401|2012-04-20 07:00,20,15.74,15.74,15.73,15.74,5
20120401|2012-04-20 07:30,20,15.75,15.76,15.75,15.76,9
20120401|2012-04-20 08:30,20,15.76,15.76,15.76,15.76,10
20120401|2012-04-20 09:00,20,15.77,15.77,15.77,15.77,1
20120401|2012-04-23 07:00,23,15.74,15.74,15.74,15.74,1
20120401|2012-04-23 07:30,23,15.74,15.74,15.73,15.73,10
20120401|2012-04-23 08:00,23,15.75,15.75,15.75,15.75,2
20120401|2012-04-23 09:30,23,15.75,15.75,15.75,15.75,2
20120401|2012-04-23 11:30,23,15.74,15.74,15.73,15.73,86
20120401|2012-04-23 13:30,23,15.75,15.75,15.75,15.75,1
20120401|2012-04-23 14:00,23,15.76,15.77,15.75,15.75,6
20120401|2012-04-24 02:00,24,15.74,15.74,15.74,15.74,1
20120401|2012-04-24 03:30,24,15.73,15.73,15.72,15.72,106
20120401|2012-04-24 07:30,24,15.74,15.74,15.74,15.74,1
20120401|2012-04-24 09:00,24,15.74,15.74,15.74,15.74,6
20120401|2012-04-24 10:00,24,15.74,15.74,15.72,15.73,22
20120401|2012-04-24 10:30,24,15.74,15.75,15.74,15.75,2
20120401|2012-04-24 11:00,24,15.75,15.76,15.75,15.76,4
20120401|2012-04-24 11:30,24,15.76,15.76,15.76,15.76,1
20120401|2012-04-24 12:00,24,15.75,15.75,15.74,15.74,2
20120401|2012-04-24 20:00,25,15.74,15.74,15.74,15.74,1
20120401|2012-04-24 22:30,25,15.75,15.75,15.75,15.75,2
20120401|2012-04-25 07:30,25,15.74,15.74,15.74,15.74,1
20120401|2012-04-25 08:00,25,15.74,15.74,15.74,15.74,2
20120401|2012-04-25 10:30,25,15.76,15.76,15.74,15.74,4
20120401|2012-04-25 13:30,25,15.75,15.75,15.75,15.75,2
20120401|2012-04-25 14:00,25,15.76,15.78,15.74,15.74,11
20120401|2012-04-26 02:30,26,15.74,15.74,15.74,15.74,2
20120401|2012-04-26 03:30,26,15.75,15.75,15.75,15.75,1
20120401|2012-04-26 07:30,26,15.74,15.74,15.73,15.73,3
20120401|2012-04-26 15:30,26,15.73,15.73,15.73,15.73,1
20120401|2012-04-27 09:00,27,15.74,15.74,15.74,15.74,4
20120401|2012-04-27 09:30,27,15.74,15.74,15.74,15.74,2
20120401|2012-04-27 10:30,27,15.74,15.74,15.73,15.74,15
20120401|2012-04-29 17:00,30,15.74,15.74,15.74,15.74,1
20120401|2012-04-29 18:30,30,15.75,15.75,15.75,15.75,1
20120401|2012-04-30 08:00,30,15.73,15.73,15.73,15.73,1
20120401|2012-04-30 09:30,30,15.75,15.75,15.75,15.75,3
20120401|2012-04-30 10:00,30,15.74,15.74,15.74,15.74,1
20120401|2012-04-30 10:30,30,15.74,15.74,15.74,15.74,3
20120401|2012-04-30 12:00,30,15.73,15.73,15.73,15.73,2
20120401|2012-04-30 14:30,30,15.73,15.73,15.73,15.73,2
20120401|2012-04-30 17:00,1,15.73,15.73,15.73,15.73,1
20120601|2011-01-14 09:30,14,15.3,15.3,15.3,15.3,1
20120601|2011-01-14 10:30,14,15.36,15.36,15.36,15.36,1
20120601|2011-01-18 07:30,18,15.4,15.4,15.4,15.4,1
20120601|2011-01-18 10:00,18,15.49,15.49,15.49,15.49,1
20120601|2011-01-18 10:30,18,15.5,15.5,15.5,15.5,2
20120601|2011-01-18 13:00,18,15.49,15.49,15.49,15.49,1
20120601|2011-01-18 13:30,18,15.5,15.5,15.5,15.5,1
20120601|2011-01-24 09:30,24,15.5,15.5,15.5,15.5,3
20120601|2011-01-24 13:00,24,15.8,15.8,15.8,15.8,1
20120601|2011-01-25 09:30,25,15.9,15.9,15.9,15.9,1
20120601|2011-01-25 10:30,25,15.9,15.9,15.9,15.9,1
20120601|2011-01-27 10:00,27,15.9,15.9,15.9,15.9,1
20120601|2011-02-04 13:30,4,15.9,15.9,15.9,15.9,1
20120601|2011-02-07 11:00,7,15.98,15.98,15.98,15.98,1
20120601|2011-02-10 12:30,10,16,16,16,16,1
20120601|2011-02-14 05:30,14,15.93,15.93,15.93,15.93,1
20120601|2011-02-18 12:30,18,15.8,15.8,15.8,15.8,3
20120601|2011-02-18 13:00,18,15.8,15.8,15.8,15.8,1
20120601|2011-02-21 17:00,22,16,16,16,16,1
20120601|2011-02-22 09:30,22,16,16,16,16,1
20120601|2011-02-22 10:00,22,16,16,16,16,5
20120601|2011-02-22 12:30,22,16,16,16,16,1
20120601|2011-02-22 13:00,22,16.03,16.03,16.03,16.03,1
20120601|2011-02-22 14:30,22,16,16,16,16,2
20120601|2011-02-23 11:30,23,15.85,15.85,15.85,15.85,1
20120601|2011-03-01 00:00,1,15.99,15.99,15.99,15.99,1
20120601|2011-03-03 13:00,3,15.95,15.95,15.95,15.95,1
20120601|2011-03-03 17:00,4,16,16,16,16,1
20120601|2011-03-08 10:00,8,16,16.1,16,16.1,9
20120601|2011-03-15 07:00,15,15.8,15.8,15.8,15.8,1
20120601|2011-03-15 12:30,15,15.8,15.8,15.8,15.8,1
20120601|2011-03-16 09:30,16,15.8,15.8,15.8,15.8,5
20120601|2011-03-16 10:00,16,15.75,15.75,15.75,15.75,2
20120601|2011-03-16 11:30,16,15.58,15.58,15.58,15.58,1
20120601|2011-03-16 12:30,16,15.75,15.75,15.7,15.7,7
20120601|2011-03-17 09:30,17,15.7,15.7,15.7,15.7,1
20120601|2011-03-17 10:00,17,15.73,15.73,15.73,15.73,1
20120601|2011-03-18 11:30,18,15.75,15.75,15.75,15.75,1
20120601|2011-03-23 10:30,23,15.85,15.85,15.85,15.85,1
20120601|2011-03-25 13:00,25,15.89,15.89,15.89,15.89,1
20120601|2011-03-30 12:30,30,15.91,15.91,15.91,15.91,1
20120601|2011-03-31 17:00,1,15.95,15.95,15.95,15.95,2
20120601|2011-04-01 10:30,1,15.85,15.85,15.85,15.85,3
20120601|2011-04-04 10:30,4,15.86,15.86,15.86,15.86,1
20120601|2011-04-04 12:30,4,15.86,15.86,15.86,15.86,1
20120601|2011-04-05 10:00,5,15.91,15.91,15.91,15.91,2
20120601|2011-04-05 10:30,5,15.91,15.91,15.91,15.91,1
20120601|2011-04-05 13:00,5,15.85,15.85,15.85,15.85,1
20120601|2011-04-06 10:30,6,15.91,15.91,15.91,15.91,2
20120601|2011-04-07 09:30,7,15.9,15.9,15.9,15.9,2
20120601|2011-04-08 11:00,8,15.94,15.94,15.94,15.94,1
20120601|2011-04-12 01:00,12,16,16,16,16,2
20120601|2011-04-12 01:30,12,16,16,16,16,2
20120601|2011-04-15 09:00,15,16,16,16,16,1
20120601|2011-04-15 10:00,15,16.04,16.04,16.04,16.04,2
20120601|2011-04-15 11:30,15,16,16.05,16,16.05,3
20120601|2011-04-15 12:00,15,16.05,16.05,16.05,16.05,5
20120601|2011-04-15 12:30,15,16.05,16.1,16.05,16.1,2
20120601|2011-04-25 13:00,25,16.1,16.1,16.1,16.1,2
20120601|2011-04-26 05:00,26,16.08,16.08,16.08,16.08,1
20120601|2011-04-27 10:00,27,16.08,16.08,16.08,16.08,1
20120601|2011-04-27 14:30,27,16.08,16.08,16.08,16.08,1
20120601|2011-04-28 14:00,28,16.08,16.08,16.08,16.08,1
20120601|2011-04-28 14:30,28,16.08,16.08,16.08,16.08,3
20120601|2011-05-02 11:00,2,16.12,16.18,16.12,16.18,11
20120601|2011-05-02 12:30,2,16.15,16.15,16.15,16.15,1
20120601|2011-05-03 10:00,3,16.13,16.13,16.13,16.13,1
20120601|2011-05-04 09:30,4,16.13,16.15,16.13,16.15,5
20120601|2011-05-06 11:00,6,16.1,16.1,16.1,16.1,1
20120601|2011-05-06 13:00,6,16.1,16.1,16.1,16.1,2
20120601|2011-05-09 12:30,9,16.15,16.15,16.15,16.15,7
20120601|2011-05-09 13:30,9,16.15,16.15,16.15,16.15,5
20120601|2011-05-11 11:30,11,16.1,16.1,16.1,16.1,5
20120601|2011-05-11 12:00,11,16.11,16.11,16.11,16.11,2
20120601|2011-05-11 12:30,11,16.1,16.1,16.1,16.1,2
20120601|2011-05-12 08:30,12,16.05,16.05,16.05,16.05,1
20120601|2011-05-12 09:00,12,16.07,16.07,16.07,16.07,12
20120601|2011-05-12 10:00,12,16.1,16.1,16.1,16.1,3
20120601|2011-05-12 10:30,12,16.1,16.1,16.09,16.09,4
20120601|2011-05-12 11:00,12,16.12,16.12,16.12,16.12,1
20120601|2011-05-12 11:30,12,16.1,16.14,16.1,16.14,5
20120601|2011-05-13 11:00,13,16.15,16.15,16.15,16.15,1
20120601|2011-05-16 10:30,16,16.15,16.15,16.15,16.15,2
20120601|2011-05-17 09:30,17,16.18,16.18,16.18,16.18,10
20120601|2011-05-17 10:00,17,16.13,16.13,16.13,16.13,1
20120601|2011-05-17 13:00,17,16.13,16.13,16.13,16.13,1
20120601|2011-05-18 09:30,18,16.15,16.15,16.15,16.15,2
20120601|2011-05-18 14:00,18,16.19,16.19,16.19,16.19,2
20120601|2011-05-19 10:30,19,16.19,16.19,16.19,16.19,1
20120601|2011-05-19 12:00,19,16.2,16.2,16.2,16.2,1
20120601|2011-05-20 09:30,20,16.2,16.2,16.2,16.2,2
20120601|2011-05-20 11:00,20,16.25,16.25,16.25,16.25,1
20120601|2011-05-20 11:30,20,16.25,16.25,16.25,16.25,1
20120601|2011-05-20 13:00,20,16.2,16.2,16.2,16.2,3
20120601|2011-05-23 08:30,23,16.25,16.25,16.25,16.25,1
20120601|2011-05-23 09:30,23,16.29,16.29,16.29,16.29,1
20120601|2011-05-24 11:30,24,16.26,16.26,16.26,16.26,1
20120601|2011-05-24 13:00,24,16.27,16.27,16.27,16.27,4
20120601|2011-05-24 14:30,24,16.26,16.26,16.26,16.26,4
20120601|2011-05-24 19:30,25,16.27,16.27,16.27,16.27,3
20120601|2011-05-25 10:30,25,16.3,16.3,16.3,16.3,1
20120601|2011-05-26 12:30,26,16.3,16.34,16.3,16.34,10
20120601|2011-05-27 11:00,27,16.39,16.39,16.39,16.39,1
20120601|2011-05-31 10:30,31,16.4,16.4,16.4,16.4,4
20120601|2011-05-31 13:30,31,16.45,16.48,16.45,16.48,3
20120601|2011-06-01 09:00,1,16.45,16.45,16.45,16.45,1
20120601|2011-06-02 09:30,2,16.45,16.45,16.45,16.45,4
20120601|2011-06-02 11:00,2,16.4,16.4,16.4,16.4,1
20120601|2011-06-02 14:00,2,16.4,16.48,16.4,16.48,2
20120601|2011-06-03 11:00,3,16.4,16.4,16.4,16.4,1
20120601|2011-06-03 12:00,3,16.35,16.35,16.35,16.35,1
20120601|2011-06-06 09:30,6,16.35,16.35,16.35,16.35,3
20120601|2011-06-06 12:00,6,16.33,16.33,16.33,16.33,2
20120601|2011-06-07 11:00,7,16.31,16.31,16.3,16.3,2
20120601|2011-06-07 11:30,7,16.28,16.28,16.28,16.28,1
20120601|2011-06-07 12:30,7,16.27,16.27,16.27,16.27,1
20120601|2011-06-08 10:00,8,16.35,16.35,16.27,16.27,3
20120601|2011-06-08 13:30,8,16.35,16.35,16.35,16.35,1
20120601|2011-06-08 14:00,8,16.35,16.35,16.35,16.35,4
20120601|2011-06-09 08:30,9,16.31,16.31,16.31,16.31,1
20120601|2011-06-10 12:00,10,16.4,16.48,16.4,16.48,3
20120601|2011-06-10 13:30,10,16.43,16.43,16.43,16.43,1
20120601|2011-06-13 10:00,13,16.48,16.48,16.48,16.48,1
20120601|2011-06-13 10:30,13,16.45,16.45,16.45,16.45,1
20120601|2011-06-13 14:30,13,16.48,16.48,16.48,16.48,1
20120601|2011-06-13 15:00,13,16.48,16.48,16.48,16.48,2
20120601|2011-06-13 15:30,13,16.48,16.48,16.48,16.48,1
20120601|2011-06-14 10:30,14,16.5,16.5,16.5,16.5,2
20120601|2011-06-14 11:30,14,16.5,16.5,16.5,16.5,1
20120601|2011-06-14 17:00,15,16.5,16.5,16.5,16.5,1
20120601|2011-06-15 09:30,15,16.5,16.5,16.5,16.5,5
20120601|2011-06-15 10:00,15,16.5,16.5,16.5,16.5,1
20120601|2011-06-15 11:00,15,16.45,16.45,16.44,16.44,2
20120601|2011-06-15 11:30,15,16.45,16.45,16.45,16.45,1
20120601|2011-06-15 14:30,15,16.5,16.5,16.5,16.5,1
20120601|2011-06-16 14:30,16,16.45,16.47,16.45,16.47,5
20120601|2011-06-17 12:00,17,16.41,16.41,16.41,16.41,1
20120601|2011-06-20 11:00,20,16.35,16.35,16.35,16.35,1
20120601|2011-06-21 08:30,21,16.31,16.31,16.31,16.31,1
20120601|2011-06-21 09:00,21,16.31,16.31,16.31,16.31,1
20120601|2011-06-21 09:30,21,16.33,16.33,16.33,16.33,1
20120601|2011-06-21 11:00,21,16.34,16.34,16.33,16.33,4
20120601|2011-06-21 12:00,21,16.33,16.33,16.33,16.33,1
20120601|2011-06-21 15:30,21,16.34,16.34,16.34,16.34,4
20120601|2011-06-22 08:00,22,16.33,16.33,16.33,16.33,1
20120601|2011-06-22 11:00,22,16.3,16.3,16.3,16.3,23
20120601|2011-06-23 09:30,23,16.25,16.25,16.25,16.25,1
20120601|2011-06-24 11:30,24,16.1,16.1,16.09,16.09,5
20120601|2011-06-26 19:30,27,16.1,16.1,16.1,16.1,1
20120601|2011-06-27 08:30,27,16.02,16.05,16.02,16.05,10
20120601|2011-06-27 10:00,27,16.04,16.04,16.04,16.04,1
20120601|2011-06-27 10:30,27,16.06,16.06,16.06,16.06,1
20120601|2011-06-28 12:00,28,16.06,16.06,16.06,16.06,1
20120601|2011-06-29 10:30,29,15.96,15.96,15.96,15.96,2
20120601|2011-06-30 08:30,30,15.94,15.94,15.9,15.9,3
20120601|2011-06-30 09:30,30,15.93,15.95,15.92,15.95,12
20120601|2011-06-30 10:30,30,16.05,16.05,16,16,2
20120601|2011-06-30 11:30,30,15.95,15.95,15.95,15.95,1
20120601|2011-07-01 10:30,1,16.03,16.03,16.03,16.03,1
20120601|2011-07-01 11:00,1,15.99,15.99,15.99,15.99,1
20120601|2011-07-05 08:30,5,15.99,15.99,15.99,15.99,1
20120601|2011-07-05 09:00,5,15.99,15.99,15.99,15.99,4
20120601|2011-07-05 10:00,5,15.99,15.99,15.99,15.99,2
20120601|2011-07-05 10:30,5,15.99,15.99,15.99,15.99,1
20120601|2011-07-05 20:30,6,16,16,16,16,1
20120601|2011-07-06 10:00,6,16,16,16,16,1
20120601|2011-07-06 12:30,6,15.94,15.94,15.94,15.94,2
20120601|2011-07-06 13:00,6,15.93,15.93,15.9,15.9,2
20120601|2011-07-07 08:30,7,15.9,15.9,15.9,15.9,1
20120601|2011-07-07 09:00,7,15.93,15.93,15.93,15.93,1
20120601|2011-07-07 10:00,7,15.93,15.93,15.93,15.93,1
20120601|2011-07-07 12:00,7,15.99,15.99,15.99,15.99,1
20120601|2011-07-08 09:00,8,16,16,15.99,15.99,7
20120601|2011-07-08 11:00,8,15.99,16,15.99,16,2
20120601|2011-07-08 12:30,8,15.99,15.99,15.99,15.99,1
20120601|2011-07-10 19:30,11,16,16,16,16,1
20120601|2011-07-10 23:00,11,16,16,16,16,2
20120601|2011-07-11 09:30,11,16.02,16.05,16.02,16.05,4
20120601|2011-07-11 10:30,11,16,16,15.95,15.95,3
20120601|2011-07-12 10:30,12,15.98,15.98,15.98,15.98,1
20120601|2011-07-12 12:00,12,15.98,15.98,15.98,15.98,1
20120601|2011-07-12 14:30,12,15.96,15.96,15.96,15.96,1
20120601|2011-07-13 11:00,13,16,16,16,16,1
20120601|2011-07-13 12:00,13,16,16,16,16,1
20120601|2011-07-13 12:30,13,16,16,16,16,2
20120601|2011-07-13 13:00,13,16,16,16,16,2
20120601|2011-07-13 15:00,13,16,16,16,16,1
20120601|2011-07-14 08:30,14,16.05,16.05,16.05,16.05,1
20120601|2011-07-14 09:30,14,16.07,16.1,16.07,16.07,6
20120601|2011-07-14 10:30,14,16.1,16.1,16.1,16.1,3
20120601|2011-07-14 12:00,14,16.06,16.06,16.05,16.05,2
20120601|2011-07-14 12:30,14,16.04,16.04,16.04,16.04,1
20120601|2011-07-14 13:00,14,16.1,16.1,16.1,16.1,1
20120601|2011-07-14 15:30,14,16.1,16.1,16.1,16.1,1
20120601|2011-07-15 09:00,15,16.15,16.15,16.15,16.15,5
20120601|2011-07-15 09:30,15,16.15,16.15,16.13,16.13,4
20120601|2011-07-15 10:00,15,16.14,16.14,16.14,16.14,1
20120601|2011-07-15 10:30,15,16.14,16.15,16.14,16.15,7
20120601|2011-07-15 11:30,15,16.25,16.25,16.25,16.25,8
20120601|2011-07-15 12:00,15,16.25,16.25,16.25,16.25,1
20120601|2011-07-15 12:30,15,16.25,16.25,16.25,16.25,7
20120601|2011-07-15 13:00,15,16.27,16.27,16.27,16.27,1
20120601|2011-07-17 19:30,18,16.27,16.3,16.27,16.3,7
20120601|2011-07-18 08:30,18,16.37,16.41,16.37,16.41,8
20120601|2011-07-18 09:00,18,16.38,16.4,16.38,16.4,2
20120601|2011-07-18 09:30,18,16.4,16.4,16.38,16.38,6
20120601|2011-07-18 10:00,18,16.32,16.32,16.31,16.31,10
20120601|2011-07-18 10:30,18,16.4,16.4,16.4,16.4,1
20120601|2011-07-18 13:00,18,16.39,16.39,16.39,16.39,1
20120601|2011-07-18 13:30,18,16.35,16.35,16.35,16.35,3
20120601|2011-07-18 19:00,19,16.39,16.39,16.39,16.39,1
20120601|2011-07-19 09:00,19,16.48,16.5,16.48,16.5,3
20120601|2011-07-19 10:00,19,16.4,16.4,16.4,16.4,2
20120601|2011-07-19 14:00,19,16.43,16.43,16.43,16.43,3
20120601|2011-07-19 15:30,19,16.43,16.43,16.43,16.43,2
20120601|2011-07-20 09:30,20,16.4,16.4,16.4,16.4,1
20120601|2011-07-20 10:30,20,16.45,16.45,16.45,16.45,3
20120601|2011-07-20 11:00,20,16.44,16.44,16.44,16.44,1
20120601|2011-07-20 13:00,20,16.44,16.44,16.44,16.44,5
20120601|2011-07-20 14:30,20,16.45,16.45,16.45,16.45,4
20120601|2011-07-20 15:00,20,16.45,16.45,16.45,16.45,1
20120601|2011-07-21 10:30,21,16.5,16.5,16.5,16.5,3
20120601|2011-07-21 13:00,21,16.5,16.5,16.5,16.5,3
20120601|2011-07-22 07:30,22,16.5,16.5,16.5,16.5,1
20120601|2011-07-22 08:30,22,16.55,16.55,16.55,16.55,2
20120601|2011-07-22 09:30,22,16.55,16.55,16.55,16.55,7
20120601|2011-07-22 11:00,22,16.6,16.62,16.6,16.62,3
20120601|2011-07-22 11:30,22,16.6,16.6,16.6,16.6,5
20120601|2011-07-22 13:00,22,16.65,16.65,16.65,16.65,1
20120601|2011-07-24 19:30,25,16.7,16.7,16.7,16.7,1
20120601|2011-07-25 07:00,25,16.6,16.6,16.6,16.6,1
20120601|2011-07-25 07:30,25,16.65,16.65,16.65,16.65,1
20120601|2011-07-25 08:30,25,16.65,16.65,16.65,16.65,2
20120601|2011-07-25 09:30,25,16.65,16.65,16.65,16.65,4
20120601|2011-07-25 10:30,25,16.65,16.65,16.65,16.65,1
20120601|2011-07-25 14:00,25,16.66,16.66,16.66,16.66,1
20120601|2011-07-25 14:30,25,16.69,16.69,16.69,16.69,3
20120601|2011-07-25 19:30,26,16.65,16.65,16.65,16.65,1
20120601|2011-07-26 09:30,26,16.65,16.65,16.65,16.65,2
20120601|2011-07-26 12:00,26,16.65,16.65,16.65,16.65,2
20120601|2011-07-26 12:30,26,16.65,16.65,16.64,16.64,2
20120601|2011-07-26 13:30,26,16.61,16.61,16.61,16.61,4
20120601|2011-07-26 14:00,26,16.61,16.61,16.61,16.61,3
20120601|2011-07-27 13:00,27,16.72,16.72,16.72,16.72,1
20120601|2011-07-27 14:00,27,16.72,16.72,16.72,16.72,3
20120601|2011-07-28 10:30,28,16.75,16.8,16.75,16.8,8
20120601|2011-07-28 12:30,28,16.9,16.9,16.83,16.83,6
20120601|2011-07-28 13:00,28,16.84,16.84,16.83,16.84,6
20120601|2011-07-28 14:00,28,16.89,16.89,16.89,16.89,5
20120601|2011-07-29 10:00,29,16.87,16.87,16.87,16.87,1
20120601|2011-07-29 11:00,29,16.87,16.87,16.87,16.87,2
20120601|2011-07-29 11:30,29,16.83,16.87,16.83,16.87,2
20120601|2011-07-29 12:30,29,16.87,16.87,16.87,16.87,1
20120601|2011-08-01 09:00,1,16.92,16.92,16.92,16.92,2
20120601|2011-08-01 09:30,1,16.9,16.9,16.9,16.9,1
20120601|2011-08-01 10:30,1,16.88,16.88,16.88,16.88,1
20120601|2011-08-01 11:00,1,16.88,16.88,16.88,16.88,3
20120601|2011-08-01 15:30,1,16.88,16.88,16.88,16.88,4
20120601|2011-08-02 09:30,2,16.88,16.88,16.88,16.88,2
20120601|2011-08-02 10:30,2,16.88,16.88,16.88,16.88,1
20120601|2011-08-02 15:00,2,16.87,16.87,16.87,16.87,1
20120601|2011-08-02 15:30,2,16.88,16.88,16.85,16.85,14
20120601|2011-08-02 21:00,3,16.83,16.83,16.83,16.83,1
20120601|2011-08-02 21:30,3,16.8,16.8,16.8,16.8,4
20120601|2011-08-03 09:00,3,16.81,16.83,16.8,16.83,7
20120601|2011-08-03 09:30,3,16.83,16.84,16.83,16.84,3
20120601|2011-08-03 10:00,3,16.86,16.86,16.86,16.86,1
20120601|2011-08-03 11:30,3,16.87,16.88,16.87,16.88,5
20120601|2011-08-03 18:00,4,16.88,16.88,16.88,16.88,19
20120601|2011-08-03 18:30,4,16.9,16.93,16.9,16.93,14
20120601|2011-08-04 09:00,4,16.91,16.91,16.91,16.91,1
20120601|2011-08-04 10:00,4,16.9,16.9,16.9,16.9,2
20120601|2011-08-04 10:30,4,16.94,16.94,16.94,16.94,7
20120601|2011-08-04 11:00,4,16.94,16.94,16.9,16.9,12
20120601|2011-08-04 12:00,4,16.91,16.96,16.91,16.96,6
20120601|2011-08-04 12:30,4,16.9,16.9,16.9,16.9,1
20120601|2011-08-04 13:30,4,16.91,16.91,16.91,16.91,3
20120601|2011-08-04 14:00,4,16.87,16.87,16.86,16.86,5
20120601|2011-08-04 14:30,4,16.85,16.85,16.85,16.85,1
20120601|2011-08-04 18:30,5,16.9,16.9,16.9,16.9,10
20120601|2011-08-05 07:00,5,16.9,16.9,16.9,16.9,5
20120601|2011-08-05 10:00,5,16.9,16.9,16.9,16.9,1
20120601|2011-08-05 10:30,5,16.9,16.9,16.9,16.9,9
20120601|2011-08-05 11:00,5,16.89,16.89,16.89,16.89,1
20120601|2011-08-05 12:00,5,16.89,16.89,16.89,16.89,1
20120601|2011-08-05 12:30,5,16.9,16.9,16.9,16.9,6
20120601|2011-08-05 13:00,5,16.9,16.9,16.9,16.9,1
20120601|2011-08-05 13:30,5,16.86,16.86,16.86,16.86,3
20120601|2011-08-08 09:00,8,16.86,16.86,16.86,16.86,2
20120601|2011-08-08 09:30,8,16.86,16.86,16.86,16.86,1
20120601|2011-08-08 10:00,8,16.86,16.86,16.86,16.86,1
20120601|2011-08-08 10:30,8,16.88,16.88,16.88,16.88,5
20120601|2011-08-08 11:00,8,16.88,16.88,16.88,16.88,1
20120601|2011-08-08 12:00,8,16.87,16.88,16.87,16.88,4
20120601|2011-08-08 12:30,8,16.87,16.87,16.87,16.87,2
20120601|2011-08-08 13:00,8,16.87,16.87,16.87,16.87,1
20120601|2011-08-08 13:30,8,16.88,16.88,16.88,16.88,3
20120601|2011-08-08 14:00,8,16.88,16.88,16.88,16.88,2
20120601|2011-08-08 15:30,8,16.85,16.85,16.85,16.85,4
20120601|2011-08-08 17:30,9,16.85,16.85,16.85,16.85,4
20120601|2011-08-08 19:30,9,16.85,16.85,16.85,16.85,2
20120601|2011-08-09 09:30,9,16.88,16.91,16.88,16.91,6
20120601|2011-08-10 08:30,10,16.9,16.91,16.9,16.91,7
20120601|2011-08-10 09:00,10,16.91,16.91,16.91,16.91,7
20120601|2011-08-10 09:30,10,16.91,16.91,16.91,16.91,2
20120601|2011-08-10 10:30,10,16.91,16.91,16.91,16.91,2
20120601|2011-08-10 11:00,10,16.91,16.91,16.91,16.91,4
20120601|2011-08-10 11:30,10,16.91,16.91,16.91,16.91,4
20120601|2011-08-10 12:00,10,16.91,16.91,16.91,16.91,10
20120601|2011-08-10 12:30,10,16.92,16.92,16.92,16.92,1
20120601|2011-08-10 13:00,10,16.91,16.91,16.91,16.91,1
20120601|2011-08-11 09:30,11,16.92,16.92,16.92,16.92,2
20120601|2011-08-11 10:30,11,16.92,16.92,16.9,16.9,8
20120601|2011-08-11 11:00,11,16.9,16.9,16.9,16.9,1
20120601|2011-08-11 11:30,11,16.88,16.88,16.88,16.88,1
20120601|2011-08-11 15:30,11,16.87,16.87,16.87,16.87,7
20120601|2011-08-11 17:30,12,16.88,16.88,16.88,16.88,3
20120601|2011-08-12 09:30,12,16.88,16.88,16.88,16.88,2
20120601|2011-08-12 10:00,12,16.88,16.88,16.88,16.88,6
20120601|2011-08-12 11:00,12,16.88,16.88,16.88,16.88,3
20120601|2011-08-15 10:30,15,16.88,16.88,16.88,16.88,2
20120601|2011-08-15 11:30,15,16.9,16.9,16.9,16.9,1
20120601|2011-08-15 12:00,15,16.9,16.9,16.9,16.9,2
20120601|2011-08-15 12:30,15,16.9,16.9,16.9,16.9,3
20120601|2011-08-16 10:00,16,16.9,16.9,16.9,16.9,3
20120601|2011-08-16 11:30,16,16.9,16.9,16.9,16.9,2
20120601|2011-08-16 12:00,16,16.9,16.9,16.9,16.9,11
20120601|2011-08-16 12:30,16,16.94,16.94,16.94,16.94,1
20120601|2011-08-17 09:30,17,16.95,16.95,16.95,16.95,4
20120601|2011-08-17 10:30,17,16.96,16.96,16.95,16.95,3
20120601|2011-08-17 11:00,17,16.95,16.95,16.95,16.95,7
20120601|2011-08-17 11:30,17,16.95,16.95,16.95,16.95,1
20120601|2011-08-17 12:00,17,16.95,16.95,16.95,16.95,32
20120601|2011-08-17 13:00,17,16.92,16.92,16.92,16.92,1
20120601|2011-08-17 17:00,18,16.95,16.95,16.95,16.95,3
20120601|2011-08-18 09:00,18,16.95,16.95,16.95,16.95,2
20120601|2011-08-18 09:30,18,16.95,16.95,16.95,16.95,6
20120601|2011-08-18 10:00,18,16.95,16.95,16.95,16.95,5
20120601|2011-08-18 11:00,18,17,17,17,17,16
20120601|2011-08-18 12:00,18,17,17,17,17,15
20120601|2011-08-18 12:30,18,16.99,16.99,16.96,16.96,2
20120601|2011-08-18 14:00,18,16.91,16.91,16.91,16.91,1
20120601|2011-08-18 14:30,18,16.9,16.9,16.9,16.9,1
20120601|2011-08-19 09:00,19,16.96,16.96,16.96,16.96,1
20120601|2011-08-19 10:00,19,16.96,16.96,16.96,16.96,1
20120601|2011-08-19 10:30,19,16.96,16.98,16.96,16.98,11
20120601|2011-08-19 11:00,19,17,17,17,17,3
20120601|2011-08-19 11:30,19,17,17,17,17,17
20120601|2011-08-19 12:00,19,17.02,17.02,17.02,17.02,4
20120601|2011-08-19 12:30,19,17.02,17.03,17.02,17.03,2
20120601|2011-08-19 13:30,19,17,17,17,17,3
20120601|2011-08-21 22:30,22,17.03,17.03,17.03,17.03,1
20120601|2011-08-22 09:00,22,17.03,17.03,17.03,17.03,1
20120601|2011-08-22 10:00,22,17.03,17.03,17.03,17.03,2
20120601|2011-08-22 10:30,22,17.03,17.03,17.03,17.03,1
20120601|2011-08-22 11:00,22,17.03,17.03,17.03,17.03,4
20120601|2011-08-22 11:30,22,17.03,17.03,17.03,17.03,2
20120601|2011-08-22 13:30,22,17.03,17.03,17.03,17.03,2
20120601|2011-08-23 09:30,23,17,17,17,17,6
20120601|2011-08-23 11:00,23,16.95,16.95,16.95,16.95,4
20120601|2011-08-23 11:30,23,16.9,16.9,16.9,16.9,2
20120601|2011-08-23 12:00,23,16.9,16.9,16.9,16.9,1
20120601|2011-08-23 14:30,23,16.9,16.9,16.9,16.9,2
20120601|2011-08-23 15:30,23,16.9,16.9,16.9,16.9,1
20120601|2011-08-24 07:00,24,16.9,16.9,16.9,16.9,2
20120601|2011-08-24 08:00,24,16.9,16.9,16.9,16.9,1
20120601|2011-08-24 08:30,24,16.9,16.95,16.9,16.95,3
20120601|2011-08-24 09:30,24,16.87,16.9,16.87,16.9,2
20120601|2011-08-24 10:00,24,16.9,16.9,16.9,16.9,1
20120601|2011-08-24 10:30,24,16.89,16.89,16.89,16.89,1
20120601|2011-08-24 11:00,24,16.88,16.88,16.88,16.88,2
20120601|2011-08-24 15:00,24,16.88,16.88,16.88,16.88,1
20120601|2011-08-25 09:30,25,16.89,16.89,16.88,16.88,3
20120601|2011-08-25 10:30,25,16.92,16.92,16.92,16.92,1
20120601|2011-08-26 09:00,26,16.93,16.93,16.93,16.93,5
20120601|2011-08-26 12:30,26,16.99,16.99,16.99,16.99,2
20120601|2011-08-26 13:00,26,16.99,16.99,16.99,16.99,1
20120601|2011-08-29 09:00,29,16.99,16.99,16.99,16.99,1
20120601|2011-08-29 12:00,29,16.99,16.99,16.99,16.99,1
20120601|2011-08-30 13:00,30,17.05,17.05,17.05,17.05,2
20120601|2011-08-30 15:00,30,17.1,17.1,17.1,17.1,1
20120601|2011-08-31 13:30,31,16.99,16.99,16.99,16.99,1
20120601|2011-09-02 10:00,2,17.01,17.01,16.99,16.99,15
20120601|2011-09-06 18:00,7,16.98,16.98,16.98,16.98,1
20120601|2011-09-07 11:30,7,16.93,16.93,16.93,16.93,8
20120601|2011-09-07 12:00,7,16.93,17,16.93,17,4
20120601|2011-09-07 15:30,7,17,17,17,17,1
20120601|2011-09-08 09:30,8,16.97,16.99,16.97,16.99,2
20120601|2011-09-08 11:30,8,17.04,17.05,17.04,17.05,2
20120601|2011-09-09 12:00,9,16.97,16.97,16.97,16.97,1
20120601|2011-09-09 12:30,9,16.97,16.97,16.92,16.92,8
20120601|2011-09-09 13:00,9,16.9,16.9,16.9,16.9,4
20120601|2011-09-12 09:00,12,16.96,16.96,16.96,16.96,1
20120601|2011-09-12 14:00,12,16.96,16.96,16.96,16.96,3
20120601|2011-09-13 10:00,13,17,17,17,17,6
20120601|2011-09-14 10:30,14,17,17,17,17,2
20120601|2011-09-14 13:00,14,17,17,17,17,1
20120601|2011-09-15 10:00,15,17.11,17.11,17.11,17.11,1
20120601|2011-09-15 10:30,15,17.08,17.08,17.08,17.08,1
20120601|2011-09-16 09:00,16,17.08,17.08,17.08,17.08,1
20120601|2011-09-16 09:30,16,17.08,17.08,17.08,17.08,3
20120601|2011-09-16 11:00,16,17.1,17.1,17.1,17.1,1
20120601|2011-09-16 11:30,16,17.1,17.1,17.1,17.1,4
20120601|2011-09-16 12:00,16,17.08,17.08,17.08,17.08,1
20120601|2011-09-16 12:30,16,17.08,17.08,17.08,17.08,4
20120601|2011-09-16 13:00,16,17.1,17.11,17.1,17.11,4
20120601|2011-09-19 10:30,19,17.01,17.01,17.01,17.01,4
20120601|2011-09-19 11:00,19,17.01,17.01,17.01,17.01,3
20120601|2011-09-19 13:00,19,16.82,16.93,16.82,16.93,4
20120601|2011-09-19 13:30,19,16.98,16.98,16.98,16.98,1
20120601|2011-09-19 14:30,19,16.95,16.95,16.95,16.95,2
20120601|2011-09-19 15:30,19,16.89,16.89,16.89,16.89,1
20120601|2011-09-20 09:00,20,16.9,16.93,16.9,16.93,5
20120601|2011-09-20 09:30,20,16.94,16.99,16.94,16.99,5
20120601|2011-09-20 10:00,20,16.95,16.95,16.93,16.93,3
20120601|2011-09-20 10:30,20,16.85,16.85,16.85,16.85,1
20120601|2011-09-21 08:30,21,16.89,16.89,16.89,16.89,2
20120601|2011-09-21 09:00,21,16.91,16.91,16.88,16.88,2
20120601|2011-09-21 10:30,21,16.86,16.86,16.86,16.86,5
20120601|2011-09-21 11:30,21,16.9,16.9,16.9,16.9,3
20120601|2011-09-21 15:00,21,16.85,16.85,16.85,16.85,3
20120601|2011-09-22 07:30,22,16.81,16.81,16.79,16.79,2
20120601|2011-09-22 08:30,22,16.79,16.8,16.79,16.8,4
20120601|2011-09-22 09:30,22,16.77,16.77,16.77,16.77,3
20120601|2011-09-22 10:00,22,16.77,16.8,16.77,16.78,6
20120601|2011-09-22 12:00,22,16.75,16.75,16.72,16.72,9
20120601|2011-09-22 12:30,22,16.72,16.72,16.72,16.72,2
20120601|2011-09-22 14:00,22,16.72,16.72,16.72,16.72,2
20120601|2011-09-23 00:30,23,16.7,16.7,16.7,16.7,12
20120601|2011-09-23 08:30,23,16.75,16.75,16.75,16.75,1
20120601|2011-09-23 11:00,23,16.71,16.71,16.71,16.71,1
20120601|2011-09-23 12:00,23,16.7,16.7,16.7,16.7,1
20120601|2011-09-23 12:30,23,16.7,16.7,16.7,16.7,2
20120601|2011-09-23 13:00,23,16.7,16.71,16.7,16.71,3
20120601|2011-09-26 04:00,26,16.72,16.72,16.72,16.72,1
20120601|2011-09-26 07:30,26,16.72,16.72,16.72,16.72,1
20120601|2011-09-26 09:00,26,16.68,16.68,16.68,16.68,4
20120601|2011-09-26 09:30,26,16.7,16.72,16.7,16.72,5
20120601|2011-09-26 10:00,26,16.72,16.72,16.72,16.72,1
20120601|2011-09-26 11:00,26,16.71,16.71,16.68,16.68,11
20120601|2011-09-26 11:30,26,16.68,16.68,16.68,16.68,3
20120601|2011-09-26 12:00,26,16.68,16.68,16.68,16.68,5
20120601|2011-09-26 14:30,26,16.7,16.7,16.7,16.7,1
20120601|2011-09-26 15:00,26,16.7,16.7,16.7,16.7,1
20120601|2011-09-26 15:30,26,16.72,16.72,16.72,16.72,1
20120601|2011-09-27 09:00,27,16.74,16.74,16.74,16.74,1
20120601|2011-09-27 09:30,27,16.71,16.72,16.7,16.72,5
20120601|2011-09-27 10:00,27,16.7,16.7,16.7,16.7,2
20120601|2011-09-27 10:30,27,16.7,16.7,16.66,16.66,29
20120601|2011-09-27 11:00,27,16.66,16.66,16.66,16.66,2
20120601|2011-09-27 12:00,27,16.67,16.67,16.67,16.67,2
20120601|2011-09-27 12:30,27,16.67,16.67,16.66,16.66,4
20120601|2011-09-27 13:00,27,16.64,16.64,16.64,16.64,1
20120601|2011-09-28 08:00,28,16.63,16.63,16.63,16.63,1
20120601|2011-09-28 08:30,28,16.63,16.63,16.63,16.63,1
20120601|2011-09-28 09:30,28,16.65,16.65,16.65,16.65,1
20120601|2011-09-28 10:00,28,16.65,16.65,16.65,16.65,4
20120601|2011-09-28 10:30,28,16.64,16.64,16.64,16.64,5
20120601|2011-09-28 11:00,28,16.64,16.7,16.64,16.7,3
20120601|2011-09-28 11:30,28,16.7,16.7,16.65,16.7,11
20120601|2011-09-28 12:00,28,16.69,16.7,16.65,16.65,8
20120601|2011-09-28 12:30,28,16.69,16.71,16.69,16.71,8
20120601|2011-09-28 14:30,28,16.71,16.71,16.71,16.71,2
20120601|2011-09-28 23:00,29,16.71,16.71,16.71,16.71,2
20120601|2011-09-29 08:30,29,16.71,16.71,16.71,16.71,1
20120601|2011-09-29 10:30,29,16.73,16.77,16.73,16.77,5
20120601|2011-09-29 11:00,29,16.71,16.71,16.71,16.71,1
20120601|2011-09-29 12:00,29,16.7,16.7,16.7,16.7,1
20120601|2011-09-29 12:30,29,16.67,16.67,16.67,16.67,1
20120601|2011-09-29 20:30,30,16.67,16.67,16.67,16.67,1
20120601|2011-09-30 08:00,30,16.67,16.67,16.67,16.67,15
20120601|2011-09-30 08:30,30,16.67,16.67,16.67,16.67,5
20120601|2011-09-30 09:00,30,16.67,16.67,16.65,16.65,4
20120601|2011-09-30 09:30,30,16.65,16.65,16.61,16.61,6
20120601|2011-09-30 10:00,30,16.61,16.61,16.61,16.61,2
20120601|2011-09-30 10:30,30,16.61,16.61,16.61,16.61,1
20120601|2011-09-30 11:00,30,16.55,16.55,16.52,16.52,7
20120601|2011-09-30 11:30,30,16.5,16.5,16.5,16.5,2
20120601|2011-09-30 12:00,30,16.5,16.5,16.5,16.5,8
20120601|2011-09-30 12:30,30,16.5,16.6,16.5,16.6,11
20120601|2011-10-03 07:30,3,16.56,16.56,16.56,16.56,1
20120601|2011-10-03 08:00,3,16.54,16.54,16.54,16.54,2
20120601|2011-10-03 09:00,3,16.45,16.45,16.45,16.45,1
20120601|2011-10-03 10:30,3,16.45,16.45,16.45,16.45,4
20120601|2011-10-03 11:30,3,16.47,16.47,16.47,16.47,1
20120601|2011-10-03 12:30,3,16.44,16.44,16.43,16.43,3
20120601|2011-10-03 13:00,3,16.43,16.43,16.43,16.43,3
20120601|2011-10-03 15:30,3,16.43,16.47,16.43,16.47,5
20120601|2011-10-04 07:30,4,16.42,16.42,16.42,16.42,2
20120601|2011-10-04 09:00,4,16.42,16.42,16.4,16.4,2
20120601|2011-10-04 09:30,4,16.45,16.45,16.45,16.45,2
20120601|2011-10-04 10:00,4,16.43,16.43,16.43,16.43,1
20120601|2011-10-04 10:30,4,16.43,16.45,16.43,16.45,5
20120601|2011-10-04 11:00,4,16.41,16.43,16.41,16.43,3
20120601|2011-10-04 11:30,4,16.41,16.43,16.41,16.43,3
20120601|2011-10-04 12:30,4,16.48,16.48,16.48,16.48,5
20120601|2011-10-04 13:00,4,16.49,16.49,16.49,16.49,1
20120601|2011-10-04 13:30,4,16.49,16.5,16.49,16.5,4
20120601|2011-10-04 14:00,4,16.5,16.5,16.5,16.5,4
20120601|2011-10-04 17:30,5,16.48,16.48,16.48,16.48,1
20120601|2011-10-05 08:30,5,16.48,16.48,16.48,16.48,2
20120601|2011-10-05 10:00,5,16.45,16.45,16.45,16.45,4
20120601|2011-10-05 10:30,5,16.46,16.48,16.46,16.48,4
20120601|2011-10-05 11:00,5,16.48,16.48,16.48,16.48,2
20120601|2011-10-05 12:00,5,16.46,16.46,16.46,16.46,1
20120601|2011-10-05 13:30,5,16.44,16.44,16.44,16.44,3
20120601|2011-10-05 15:30,5,16.44,16.44,16.44,16.44,1
20120601|2011-10-06 12:30,6,16.44,16.44,16.44,16.44,1
20120601|2011-10-06 15:00,6,16.44,16.44,16.44,16.44,1
20120601|2011-10-07 09:00,7,16.4,16.4,16.4,16.4,6
20120601|2011-10-07 10:00,7,16.46,16.52,16.45,16.45,25
20120601|2011-10-07 10:30,7,16.52,16.56,16.52,16.56,2
20120601|2011-10-07 11:00,7,16.56,16.59,16.56,16.59,2
20120601|2011-10-10 11:00,10,16.42,16.42,16.42,16.42,1
20120601|2011-10-11 05:30,11,16.4,16.4,16.4,16.4,1
20120601|2011-10-11 09:00,11,16.4,16.4,16.4,16.4,2
20120601|2011-10-11 10:00,11,16.42,16.42,16.42,16.42,5
20120601|2011-10-11 11:00,11,16.4,16.4,16.4,16.4,2
20120601|2011-10-11 12:30,11,16.42,16.52,16.42,16.52,9
20120601|2011-10-11 13:00,11,16.53,16.54,16.53,16.54,5
20120601|2011-10-12 09:00,12,16.5,16.5,16.49,16.49,2
20120601|2011-10-12 12:00,12,16.49,16.49,16.49,16.49,1
20120601|2011-10-12 12:30,12,16.48,16.48,16.48,16.48,1
20120601|2011-10-12 13:00,12,16.49,16.49,16.49,16.49,1
20120601|2011-10-14 09:30,14,16.45,16.45,16.45,16.45,1
20120601|2011-10-14 12:00,14,16.43,16.43,16.43,16.43,2
20120601|2011-10-14 12:30,14,16.43,16.43,16.43,16.43,4
20120601|2011-10-14 13:30,14,16.43,16.43,16.43,16.43,1
20120601|2011-10-17 10:30,17,16.41,16.41,16.41,16.41,2
20120601|2011-10-17 11:00,17,16.43,16.43,16.43,16.43,4
20120601|2011-10-17 11:30,17,16.42,16.42,16.42,16.42,2
20120601|2011-10-18 09:30,18,16.4,16.4,16.4,16.4,1
20120601|2011-10-18 10:00,18,16.39,16.4,16.39,16.4,7
20120601|2011-10-18 12:30,18,16.35,16.35,16.35,16.35,1
20120601|2011-10-18 13:00,18,16.34,16.36,16.3,16.3,26
20120601|2011-10-18 15:00,18,16.35,16.35,16.35,16.35,2
20120601|2011-10-19 09:00,19,16.25,16.25,16.25,16.25,5
20120601|2011-10-19 09:30,19,16.25,16.25,16.25,16.25,1
20120601|2011-10-19 10:00,19,16.28,16.3,16.28,16.3,2
20120601|2011-10-19 10:30,19,16.3,16.3,16.3,16.3,6
20120601|2011-10-19 11:00,19,16.28,16.28,16.28,16.28,2
20120601|2011-10-19 11:30,19,16.25,16.26,16.21,16.21,12
20120601|2011-10-19 12:30,19,16.25,16.25,16.25,16.25,1
20120601|2011-10-19 17:00,20,16.25,16.25,16.25,16.25,4
20120601|2011-10-20 11:00,20,16.25,16.25,16.25,16.25,1
20120601|2011-10-20 13:00,20,16.22,16.22,16.19,16.19,2
20120601|2011-10-21 10:00,21,16.25,16.25,16.25,16.25,2
20120601|2011-10-21 12:00,21,16.29,16.29,16.27,16.27,6
20120601|2011-10-21 13:00,21,16.23,16.23,16.23,16.23,1
20120601|2011-10-24 14:00,24,16.23,16.23,16.23,16.23,1
20120601|2011-10-24 17:30,25,16.26,16.26,16.26,16.26,2
20120601|2011-10-24 18:00,25,16.3,16.3,16.3,16.3,3
20120601|2011-10-24 19:00,25,16.3,16.3,16.3,16.3,3
20120601|2011-10-25 05:30,25,16.3,16.3,16.3,16.3,3
20120601|2011-10-25 07:30,25,16.3,16.3,16.3,16.3,3
20120601|2011-10-25 08:30,25,16.33,16.33,16.29,16.29,7
20120601|2011-10-25 09:30,25,16.33,16.33,16.28,16.28,5
20120601|2011-10-25 12:30,25,16.28,16.28,16.28,16.28,1
20120601|2011-10-25 13:30,25,16.24,16.24,16.23,16.23,2
20120601|2011-10-25 15:00,25,16.28,16.33,16.28,16.32,9
20120601|2011-10-26 09:30,26,16.27,16.28,16.27,16.28,2
20120601|2011-10-26 10:30,26,16.27,16.29,16.27,16.29,24
20120601|2011-10-26 11:30,26,16.3,16.3,16.3,16.3,1
20120601|2011-10-26 12:00,26,16.29,16.3,16.29,16.3,10
20120601|2011-10-26 12:30,26,16.3,16.3,16.29,16.29,3
20120601|2011-10-27 09:00,27,16.3,16.3,16.3,16.3,2
20120601|2011-10-27 09:30,27,16.31,16.35,16.31,16.32,16
20120601|2011-10-27 10:00,27,16.33,16.35,16.33,16.35,9
20120601|2011-10-27 10:30,27,16.35,16.35,16.35,16.35,1
20120601|2011-10-27 11:00,27,16.35,16.4,16.35,16.4,10
20120601|2011-10-27 11:30,27,16.37,16.42,16.37,16.42,4
20120601|2011-10-27 12:00,27,16.4,16.4,16.36,16.36,2
20120601|2011-10-27 12:30,27,16.39,16.39,16.39,16.39,1
20120601|2011-10-27 13:00,27,16.39,16.39,16.35,16.35,15
20120601|2011-10-27 13:30,27,16.39,16.39,16.39,16.39,1
20120601|2011-10-27 14:30,27,16.4,16.4,16.4,16.4,1
20120601|2011-10-27 15:00,27,16.49,16.5,16.49,16.5,4
20120601|2011-10-27 17:00,28,16.5,16.5,16.5,16.5,2
20120601|2011-10-28 08:00,28,16.47,16.47,16.45,16.45,4
20120601|2011-10-28 09:00,28,16.46,16.46,16.45,16.45,2
20120601|2011-10-28 09:30,28,16.5,16.52,16.46,16.46,5
20120601|2011-10-28 10:00,28,16.5,16.5,16.5,16.5,4
20120601|2011-10-28 10:30,28,16.55,16.6,16.55,16.58,16
20120601|2011-10-28 11:00,28,16.58,16.6,16.56,16.56,11
20120601|2011-10-28 11:30,28,16.56,16.56,16.56,16.56,17
20120601|2011-10-28 12:00,28,16.59,16.59,16.59,16.59,1
20120601|2011-10-28 13:00,28,16.63,16.65,16.55,16.55,9
20120601|2011-10-31 08:00,31,16.57,16.57,16.57,16.57,1
20120601|2011-10-31 08:30,31,16.59,16.6,16.59,16.6,4
20120601|2011-10-31 11:00,31,16.65,16.7,16.65,16.7,17
20120601|2011-10-31 11:30,31,16.61,16.64,16.6,16.6,10
20120601|2011-10-31 12:00,31,16.6,16.6,16.6,16.6,1
20120601|2011-10-31 12:30,31,16.57,16.65,16.57,16.65,16
20120601|2011-10-31 13:00,31,16.53,16.53,16.53,16.53,1
20120601|2011-10-31 14:30,31,16.65,16.65,16.63,16.63,3
20120601|2011-11-01 09:00,1,16.49,16.49,16.49,16.49,1
20120601|2011-11-01 10:30,1,16.54,16.54,16.54,16.54,1
20120601|2011-11-01 11:00,1,16.54,16.54,16.54,16.54,1
20120601|2011-11-02 09:30,2,16.55,16.55,16.55,16.55,1
20120601|2011-11-02 10:00,2,16.55,16.55,16.55,16.55,2
20120601|2011-11-02 11:00,2,16.55,16.55,16.5,16.5,4
20120601|2011-11-02 12:30,2,16.57,16.57,16.57,16.57,1
20120601|2011-11-03 10:00,3,16.6,16.65,16.6,16.65,3
20120601|2011-11-03 10:30,3,16.68,16.68,16.62,16.62,4
20120601|2011-11-03 12:00,3,16.62,16.62,16.62,16.62,1
20120601|2011-11-03 12:30,3,16.65,16.65,16.65,16.65,1
20120601|2011-11-03 13:00,3,16.6,16.6,16.6,16.6,1
20120601|2011-11-04 12:30,4,16.56,16.56,16.56,16.56,3
20120601|2011-11-04 13:00,4,16.56,16.56,16.56,16.56,1
20120601|2011-11-07 11:00,7,16.58,16.58,16.58,16.58,1
20120601|2011-11-07 13:30,7,16.57,16.59,16.57,16.59,2
20120601|2011-11-07 15:00,7,16.6,16.6,16.6,16.6,3
20120601|2011-11-08 10:00,8,16.58,16.58,16.58,16.58,1
20120601|2011-11-08 11:00,8,16.6,16.6,16.6,16.6,1
20120601|2011-11-08 13:00,8,16.55,16.55,16.55,16.55,5
20120601|2011-11-09 09:00,9,16.55,16.55,16.55,16.55,3
20120601|2011-11-09 10:30,9,16.55,16.59,16.55,16.55,34
20120601|2011-11-10 12:00,10,16.51,16.51,16.51,16.51,1
20120601|2011-11-10 12:30,10,16.52,16.52,16.52,16.52,2
20120601|2011-11-10 13:00,10,16.52,16.52,16.51,16.51,4
20120601|2011-11-10 17:00,11,16.5,16.5,16.5,16.5,1
20120601|2011-11-10 18:30,11,16.5,16.5,16.5,16.5,1
20120601|2011-11-11 10:00,11,16.47,16.47,16.47,16.47,4
20120601|2011-11-11 10:30,11,16.47,16.5,16.47,16.5,2
20120601|2011-11-11 13:00,11,16.49,16.49,16.49,16.49,2
20120601|2011-11-11 13:30,11,16.47,16.49,16.47,16.49,3
20120601|2011-11-14 09:00,14,16.52,16.52,16.52,16.52,1
20120601|2011-11-14 09:30,14,16.49,16.49,16.49,16.49,1
20120601|2011-11-14 10:30,14,16.52,16.52,16.52,16.52,1
20120601|2011-11-14 11:30,14,16.52,16.52,16.52,16.52,1
20120601|2011-11-14 12:30,14,16.49,16.49,16.49,16.49,1
20120601|2011-11-14 13:00,14,16.49,16.49,16.49,16.49,3
20120601|2011-11-14 14:30,14,16.51,16.52,16.51,16.52,4
20120601|2011-11-15 09:30,15,16.52,16.52,16.51,16.51,2
20120601|2011-11-15 10:00,15,16.51,16.51,16.51,16.51,2
20120601|2011-11-15 10:30,15,16.52,16.52,16.52,16.52,1
20120601|2011-11-15 11:30,15,16.52,16.52,16.5,16.5,6
20120601|2011-11-15 12:00,15,16.5,16.5,16.5,16.5,3
20120601|2011-11-15 12:30,15,16.5,16.5,16.5,16.5,3
20120601|2011-11-15 17:00,16,16.52,16.52,16.52,16.52,1
20120601|2011-11-16 09:00,16,16.6,16.6,16.6,16.6,1
20120601|2011-11-16 11:00,16,16.51,16.51,16.51,16.51,6
20120601|2011-11-16 12:00,16,16.56,16.56,16.51,16.51,2
20120601|2011-11-16 14:30,16,16.55,16.55,16.55,16.55,1
20120601|2011-11-16 15:00,16,16.55,16.55,16.52,16.52,2
20120601|2011-11-17 06:30,17,16.51,16.51,16.51,16.51,1
20120601|2011-11-17 10:00,17,16.59,16.59,16.55,16.55,6
20120601|2011-11-17 10:30,17,16.53,16.6,16.53,16.6,4
20120601|2011-11-17 11:00,17,16.62,16.62,16.53,16.53,4
20120601|2011-11-17 12:30,17,16.55,16.55,16.55,16.55,3
20120601|2011-11-17 13:00,17,16.55,16.55,16.55,16.55,1
20120601|2011-11-18 08:00,18,16.6,16.6,16.6,16.6,1
20120601|2011-11-18 08:30,18,16.61,16.61,16.61,16.61,1
20120601|2011-11-18 09:30,18,16.63,16.63,16.63,16.63,1
20120601|2011-11-18 10:30,18,16.6,16.6,16.6,16.6,1
20120601|2011-11-18 11:00,18,16.62,16.62,16.62,16.62,3
20120601|2011-11-18 11:30,18,16.63,16.65,16.63,16.65,5
20120601|2011-11-18 12:00,18,16.67,16.67,16.65,16.67,7
20120601|2011-11-18 12:30,18,16.65,16.65,16.65,16.65,1
20120601|2011-11-20 17:00,21,16.65,16.65,16.65,16.65,2
20120601|2011-11-20 21:00,21,16.73,16.73,16.73,16.73,1
20120601|2011-11-21 09:00,21,16.73,16.75,16.73,16.75,20
20120601|2011-11-21 09:30,21,16.78,16.78,16.75,16.75,13
20120601|2011-11-21 10:30,21,16.75,16.76,16.75,16.76,4
20120601|2011-11-21 12:00,21,16.75,16.75,16.75,16.75,1
20120601|2011-11-21 12:30,21,16.75,16.75,16.75,16.75,6
20120601|2011-11-21 15:00,21,16.71,16.71,16.7,16.7,3
20120601|2011-11-22 08:00,22,16.76,16.76,16.76,16.76,4
20120601|2011-11-22 08:30,22,16.76,16.76,16.76,16.76,8
20120601|2011-11-22 09:30,22,16.76,16.76,16.75,16.75,4
20120601|2011-11-22 10:00,22,16.75,16.75,16.75,16.75,1
20120601|2011-11-22 10:30,22,16.79,16.79,16.79,16.79,1
20120601|2011-11-22 11:00,22,16.75,16.75,16.75,16.75,4
20120601|2011-11-22 11:30,22,16.75,16.78,16.75,16.78,2
20120601|2011-11-22 15:30,22,16.8,16.8,16.8,16.8,1
20120601|2011-11-22 17:00,23,16.8,16.8,16.8,16.8,2
20120601|2011-11-23 09:00,23,16.7,16.7,16.7,16.7,2
20120601|2011-11-23 09:30,23,16.7,16.7,16.7,16.7,1
20120601|2011-11-23 10:00,23,16.71,16.71,16.71,16.71,1
20120601|2011-11-23 10:30,23,16.71,16.71,16.7,16.7,9
20120601|2011-11-23 12:00,23,16.73,16.73,16.72,16.72,3
20120601|2011-11-23 14:00,23,16.72,16.72,16.72,16.72,1
20120601|2011-11-28 07:00,28,16.71,16.71,16.71,16.71,5
20120601|2011-11-28 07:30,28,16.71,16.71,16.71,16.71,1
20120601|2011-11-28 09:30,28,16.71,16.71,16.71,16.71,9
20120601|2011-11-28 10:30,28,16.71,16.71,16.71,16.71,3
20120601|2011-11-28 13:30,28,16.73,16.73,16.73,16.73,1
20120601|2011-11-28 14:00,28,16.73,16.73,16.73,16.73,1
20120601|2011-11-28 15:30,28,16.75,16.75,16.75,16.75,6
20120601|2011-11-29 09:00,29,16.74,16.74,16.74,16.74,1
20120601|2011-11-29 09:30,29,16.75,16.75,16.75,16.75,1
20120601|2011-11-29 10:00,29,16.78,16.78,16.78,16.78,3
20120601|2011-11-29 11:30,29,16.78,16.8,16.78,16.8,6
20120601|2011-11-29 15:30,29,16.79,16.79,16.79,16.79,1
20120601|2011-11-30 08:30,30,16.8,16.81,16.8,16.81,3
20120601|2011-11-30 10:30,30,16.81,16.81,16.77,16.79,10
20120601|2011-11-30 11:00,30,16.79,16.79,16.79,16.79,1
20120601|2011-11-30 11:30,30,16.82,16.85,16.79,16.85,11
20120601|2011-11-30 12:00,30,16.84,16.84,16.83,16.84,7
20120601|2011-11-30 12:30,30,16.84,16.84,16.84,16.84,1
20120601|2011-11-30 13:00,30,16.84,16.84,16.84,16.84,1
20120601|2011-11-30 14:00,30,16.84,16.84,16.84,16.84,2
20120601|2011-11-30 14:30,30,16.84,16.84,16.84,16.84,1
20120601|2011-12-01 09:00,1,16.84,16.84,16.84,16.84,2
20120601|2011-12-01 09:30,1,16.84,16.84,16.84,16.84,4
20120601|2011-12-01 11:00,1,16.86,16.86,16.86,16.86,5
20120601|2011-12-01 11:30,1,16.86,16.87,16.86,16.87,6
20120601|2011-12-01 12:00,1,16.87,16.9,16.87,16.9,2
20120601|2011-12-01 12:30,1,16.9,16.97,16.9,16.97,3
20120601|2011-12-01 14:30,1,16.96,16.96,16.96,16.96,3
20120601|2011-12-01 15:00,1,16.96,16.96,16.96,16.96,1
20120601|2011-12-01 17:00,2,17,17,17,17,1
20120601|2011-12-02 07:30,2,16.99,17,16.99,17,8
20120601|2011-12-02 08:00,2,16.94,16.94,16.94,16.94,4
20120601|2011-12-02 08:30,2,16.97,17,16.97,17,8
20120601|2011-12-02 09:00,2,17.05,17.1,17.05,17.1,16
20120601|2011-12-02 09:30,2,17.09,17.1,17.08,17.08,13
20120601|2011-12-02 10:00,2,17.01,17.01,17.01,17.01,1
20120601|2011-12-02 10:30,2,17,17,17,17,3
20120601|2011-12-02 11:00,2,17.05,17.05,17.05,17.05,7
20120601|2011-12-02 11:30,2,17.01,17.07,17.01,17.07,12
20120601|2011-12-02 12:00,2,17.1,17.1,17.1,17.1,1
20120601|2011-12-02 12:30,2,17.1,17.15,17.09,17.09,10
20120601|2011-12-02 13:00,2,17.14,17.14,17.14,17.14,1
20120601|2011-12-05 09:00,5,17.14,17.14,17.14,17.14,1
20120601|2011-12-05 09:30,5,17.1,17.1,17.1,17.1,1
20120601|2011-12-05 10:00,5,17.1,17.1,17.1,17.1,2
20120601|2011-12-05 10:30,5,17.13,17.13,17.13,17.13,2
20120601|2011-12-05 11:00,5,17.13,17.14,17.13,17.14,3
20120601|2011-12-05 12:00,5,17.15,17.15,17.15,17.15,1
20120601|2011-12-05 12:30,5,17.13,17.14,17.13,17.14,2
20120601|2011-12-05 13:00,5,17.14,17.14,17.14,17.14,1
20120601|2011-12-05 14:00,5,17.1,17.1,17.09,17.09,16
20120601|2011-12-05 15:30,5,17.09,17.09,17.09,17.09,5
20120601|2011-12-05 23:00,6,17.12,17.12,17.12,17.12,1
20120601|2011-12-06 08:30,6,17.09,17.09,17.09,17.09,3
20120601|2011-12-06 09:00,6,17.08,17.08,17.06,17.06,3
20120601|2011-12-06 09:30,6,17.06,17.06,17.06,17.06,3
20120601|2011-12-06 11:00,6,17.06,17.06,17.06,17.06,5
20120601|2011-12-06 11:30,6,17.05,17.05,17.05,17.05,2
20120601|2011-12-06 12:00,6,17.04,17.04,17.04,17.04,2
20120601|2011-12-06 12:30,6,17.02,17.02,17.02,17.02,2
20120601|2011-12-06 13:00,6,17.01,17.01,17.01,17.01,4
20120601|2011-12-06 13:30,6,17.01,17.01,17,17,3
20120601|2011-12-06 15:00,6,17,17,17,17,3
20120601|2011-12-06 17:00,7,16.86,16.86,16.86,16.86,1
20120601|2011-12-07 07:00,7,16.99,16.99,16.99,16.99,1
20120601|2011-12-07 09:00,7,16.96,16.96,16.96,16.96,3
20120601|2011-12-07 09:30,7,16.95,16.96,16.95,16.96,4
20120601|2011-12-07 10:00,7,16.96,16.96,16.95,16.96,9
20120601|2011-12-07 10:30,7,16.96,16.96,16.93,16.93,4
20120601|2011-12-07 11:30,7,16.97,16.97,16.97,16.97,1
20120601|2011-12-07 12:00,7,16.97,16.97,16.97,16.97,1
20120601|2011-12-07 12:30,7,16.96,16.98,16.96,16.98,3
20120601|2011-12-07 15:00,7,16.95,16.95,16.95,16.95,1
20120601|2011-12-07 15:30,7,16.95,16.95,16.95,16.95,3
20120601|2011-12-08 10:00,8,16.97,16.97,16.97,16.97,3
20120601|2011-12-08 10:30,8,16.96,16.97,16.96,16.97,4
20120601|2011-12-08 11:00,8,16.97,16.97,16.95,16.95,5
20120601|2011-12-08 12:00,8,16.97,16.97,16.97,16.97,2
20120601|2011-12-08 12:30,8,16.97,16.97,16.97,16.97,2
20120601|2011-12-08 13:00,8,16.97,16.97,16.97,16.97,4
20120601|2011-12-08 13:30,8,16.96,16.96,16.95,16.95,11
20120601|2011-12-08 15:00,8,16.96,16.96,16.96,16.96,4
20120601|2011-12-08 15:30,8,16.97,16.98,16.97,16.98,4
20120601|2011-12-09 08:00,9,16.97,16.97,16.97,16.97,2
20120601|2011-12-09 09:30,9,16.97,16.97,16.97,16.97,7
20120601|2011-12-09 10:00,9,16.95,16.95,16.9,16.9,12
20120601|2011-12-09 10:30,9,16.95,16.97,16.95,16.97,4
20120601|2011-12-09 11:00,9,16.97,16.97,16.91,16.91,11
20120601|2011-12-09 11:30,9,16.91,16.91,16.9,16.9,3
20120601|2011-12-09 12:30,9,16.94,16.94,16.91,16.91,2
20120601|2011-12-09 13:30,9,16.96,16.96,16.96,16.96,1
20120601|2011-12-12 06:30,12,16.91,16.91,16.91,16.91,2
20120601|2011-12-12 09:00,12,16.92,16.93,16.92,16.93,3
20120601|2011-12-12 09:30,12,16.94,16.94,16.94,16.94,6
20120601|2011-12-12 10:00,12,16.94,16.94,16.94,16.94,2
20120601|2011-12-12 11:00,12,16.94,16.96,16.92,16.92,8
20120601|2011-12-12 12:00,12,16.96,16.96,16.96,16.96,1
20120601|2011-12-12 12:30,12,17.01,17.07,17.01,17.07,5
20120601|2011-12-12 13:00,12,16.96,16.96,16.96,16.96,1
20120601|2011-12-13 09:30,13,17,17,17,17,2
20120601|2011-12-13 11:00,13,17.03,17.03,17.03,17.03,1
20120601|2011-12-13 11:30,13,17.03,17.03,17.03,17.03,2
20120601|2011-12-13 13:30,13,17.05,17.05,17.05,17.05,1
20120601|2011-12-14 10:30,14,17.03,17.07,17.03,17.07,5
20120601|2011-12-14 11:00,14,17.08,17.08,17.03,17.06,4
20120601|2011-12-14 11:30,14,17.03,17.03,17.03,17.03,5
20120601|2011-12-14 12:00,14,17.02,17.02,17.02,17.02,3
20120601|2011-12-14 12:30,14,16.99,16.99,16.98,16.98,2
20120601|2011-12-14 17:00,15,17.01,17.01,17.01,17.01,1
20120601|2011-12-15 11:00,15,17.01,17.03,17.01,17.02,3
20120601|2011-12-15 12:30,15,17,17,17,17,2
20120601|2011-12-15 13:00,15,17.04,17.04,17.04,17.04,1
20120601|2011-12-15 15:00,15,17,17,16.98,16.98,3
20120601|2011-12-15 17:30,16,17,17,17,17,3
20120601|2011-12-16 06:00,16,17,17,17,17,2
20120601|2011-12-16 09:00,16,17,17,17,17,2
20120601|2011-12-16 10:00,16,17,17.03,17,17.03,2
20120601|2011-12-16 11:00,16,17.03,17.03,17.03,17.03,1
20120601|2011-12-16 11:30,16,17,17,16.99,16.99,4
20120601|2011-12-16 12:00,16,16.99,16.99,16.99,16.99,2
20120601|2011-12-16 12:30,16,16.97,16.97,16.95,16.95,7
20120601|2011-12-16 13:00,16,17.03,17.03,17.03,17.03,1
20120601|2011-12-19 08:30,19,17,17,17,17,5
20120601|2011-12-19 09:00,19,17.03,17.03,17.03,17.03,1
20120601|2011-12-19 10:00,19,17.03,17.03,17.03,17.03,3
20120601|2011-12-19 10:30,19,17,17.03,17,17.03,6
20120601|2011-12-19 13:00,19,16.98,16.98,16.98,16.98,1
20120601|2011-12-19 19:00,20,17,17,17,17,3
20120601|2011-12-20 08:30,20,17.01,17.02,17.01,17.02,3
20120601|2011-12-20 09:00,20,17.04,17.05,17.04,17.05,15
20120601|2011-12-20 09:30,20,17,17.04,17,17.04,6
20120601|2011-12-20 10:00,20,17.04,17.04,17.04,17.04,2
20120601|2011-12-20 10:30,20,17.02,17.04,17.02,17.04,4
20120601|2011-12-20 11:00,20,17.04,17.04,17.04,17.04,2
20120601|2011-12-20 11:30,20,17.04,17.04,17.02,17.02,2
20120601|2011-12-20 14:30,20,17.04,17.04,17.04,17.04,1
20120601|2011-12-20 15:00,20,17.05,17.05,17.05,17.05,5
20120601|2011-12-20 15:30,20,17.07,17.07,17.07,17.07,1
20120601|2011-12-21 07:30,21,17,17,17,17,2
20120601|2011-12-21 08:00,21,16.99,16.99,16.99,16.99,1
20120601|2011-12-21 09:00,21,16.99,16.99,16.99,16.99,5
20120601|2011-12-21 09:30,21,17.03,17.03,17.03,17.03,1
20120601|2011-12-21 11:30,21,17.03,17.03,17.03,17.03,1
20120601|2011-12-21 12:00,21,17.06,17.06,17.06,17.06,2
20120601|2011-12-21 12:30,21,17.06,17.06,17.03,17.03,2
20120601|2011-12-21 13:00,21,17.03,17.03,17.03,17.03,2
20120601|2011-12-22 08:00,22,17.03,17.03,17.03,17.03,3
20120601|2011-12-22 09:00,22,17.05,17.05,17.05,17.05,2
20120601|2011-12-22 10:30,22,17.03,17.06,17.03,17.06,2
20120601|2011-12-22 11:00,22,17.06,17.06,17.06,17.06,3
20120601|2011-12-22 14:00,22,17.03,17.03,17.03,17.03,1
20120601|2011-12-23 07:30,23,17.05,17.05,17.05,17.05,1
20120601|2011-12-23 10:00,23,17.02,17.02,17.02,17.02,3
20120601|2011-12-23 11:00,23,17,17,17,17,1
20120601|2011-12-23 11:30,23,17,17,17,17,4
20120601|2011-12-23 12:30,23,17,17,17,17,1
20120601|2011-12-23 13:00,23,17,17,17,17,1
20120601|2011-12-27 09:00,27,17.02,17.02,17.02,17.02,1
20120601|2011-12-27 10:00,27,17.02,17.02,17.02,17.02,1
20120601|2011-12-27 10:30,27,17.02,17.02,17.02,17.02,3
20120601|2011-12-27 13:00,27,17.05,17.05,17.05,17.05,2
20120601|2011-12-27 14:00,27,17.05,17.05,17.05,17.05,4
20120601|2011-12-27 15:00,27,17.05,17.05,17.05,17.05,1
20120601|2011-12-28 09:30,28,17.03,17.03,17.03,17.03,3
20120601|2011-12-28 10:00,28,17.07,17.07,17.06,17.06,11
20120601|2011-12-28 10:30,28,17.06,17.07,17.06,17.07,7
20120601|2011-12-28 11:30,28,17.07,17.08,17.07,17.08,10
20120601|2011-12-28 12:00,28,17.03,17.06,17.03,17.06,5
20120601|2011-12-28 14:00,28,17.07,17.07,17.07,17.07,4
20120601|2011-12-29 08:00,29,17.07,17.07,17.07,17.07,1
20120601|2011-12-29 09:00,29,17.08,17.08,17.08,17.08,4
20120601|2011-12-29 09:30,29,17.06,17.09,17.06,17.06,3
20120601|2011-12-29 10:30,29,17.09,17.09,17.09,17.09,4
20120601|2011-12-29 11:00,29,17.09,17.1,17.09,17.1,3
20120601|2011-12-29 11:30,29,17.1,17.1,17.1,17.1,9
20120601|2011-12-29 12:30,29,17.1,17.1,17.1,17.1,1
20120601|2011-12-29 14:00,29,17.12,17.12,17.12,17.12,2
20120601|2011-12-29 15:00,29,17.09,17.09,17.09,17.09,1
20120601|2011-12-29 15:30,29,17.11,17.11,17.11,17.11,1
20120601|2011-12-30 09:00,30,17.12,17.12,17.12,17.12,2
20120601|2011-12-30 10:00,30,17.15,17.16,17.15,17.16,3
20120601|2011-12-30 10:30,30,17.13,17.13,17.13,17.13,1
20120601|2011-12-30 12:00,30,17.12,17.12,17.12,17.12,1
20120601|2011-12-30 13:00,30,17.12,17.12,17.12,17.12,1
20120601|2012-01-03 09:00,3,17.16,17.19,17.16,17.19,2
20120601|2012-01-03 09:30,3,17.18,17.18,17.18,17.18,1
20120601|2012-01-03 10:00,3,17.18,17.18,17.18,17.18,2
20120601|2012-01-03 11:00,3,17.18,17.19,17.18,17.19,2
20120601|2012-01-03 12:30,3,17.15,17.15,17.15,17.15,2
20120601|2012-01-03 13:00,3,17.19,17.19,17.19,17.19,3
20120601|2012-01-03 14:00,3,17.19,17.2,17.19,17.2,27
20120601|2012-01-03 14:30,3,17.2,17.2,17.2,17.2,1
20120601|2012-01-03 22:30,4,17.19,17.19,17.19,17.19,2
20120601|2012-01-04 07:30,4,17.19,17.19,17.19,17.19,6
20120601|2012-01-04 08:00,4,17.2,17.2,17.2,17.2,2
20120601|2012-01-04 08:30,4,17.2,17.2,17.2,17.2,2
20120601|2012-01-04 09:00,4,17.18,17.18,17.18,17.18,3
20120601|2012-01-04 09:30,4,17.15,17.15,17.15,17.15,2
20120601|2012-01-04 10:30,4,17.15,17.18,17.15,17.18,10
20120601|2012-01-04 11:00,4,17.15,17.19,17.14,17.19,9
20120601|2012-01-04 12:00,4,17.2,17.2,17.2,17.2,3
20120601|2012-01-04 13:00,4,17.2,17.2,17.2,17.2,2
20120601|2012-01-05 10:00,5,17.25,17.25,17.25,17.25,8
20120601|2012-01-05 10:30,5,17.28,17.3,17.28,17.3,7
20120601|2012-01-05 11:00,5,17.3,17.35,17.3,17.35,5
20120601|2012-01-05 12:00,5,17.35,17.35,17.35,17.35,1
20120601|2012-01-05 12:30,5,17.35,17.35,17.35,17.35,1
20120601|2012-01-05 13:30,5,17.35,17.35,17.35,17.35,1
20120601|2012-01-05 15:00,5,17.35,17.35,17.35,17.35,1
20120601|2012-01-05 19:00,6,17.4,17.4,17.4,17.4,3
20120601|2012-01-06 07:30,6,17.43,17.49,17.43,17.49,3
20120601|2012-01-06 08:00,6,17.5,17.5,17.5,17.5,15
20120601|2012-01-06 08:30,6,17.42,17.42,17.42,17.42,1
20120601|2012-01-06 09:30,6,17.44,17.44,17.44,17.44,1
20120601|2012-01-06 10:00,6,17.42,17.42,17.41,17.41,2
20120601|2012-01-06 10:30,6,17.39,17.39,17.39,17.39,1
20120601|2012-01-06 11:00,6,17.45,17.45,17.39,17.39,3
20120601|2012-01-06 12:30,6,17.45,17.5,17.45,17.5,8
20120601|2012-01-06 13:30,6,17.5,17.5,17.5,17.5,5
20120601|2012-01-08 17:00,9,17.49,17.5,17.49,17.5,3
20120601|2012-01-09 07:00,9,17.56,17.56,17.55,17.55,2
20120601|2012-01-09 09:00,9,17.59,17.6,17.59,17.6,10
20120601|2012-01-09 09:30,9,17.54,17.54,17.5,17.5,5
20120601|2012-01-09 10:00,9,17.51,17.56,17.51,17.56,2
20120601|2012-01-09 10:30,9,17.5,17.55,17.5,17.55,3
20120601|2012-01-09 11:00,9,17.54,17.54,17.48,17.48,5
20120601|2012-01-09 11:30,9,17.48,17.48,17.48,17.48,2
20120601|2012-01-09 12:30,9,17.46,17.46,17.46,17.46,1
20120601|2012-01-09 13:00,9,17.45,17.45,17.44,17.44,5
20120601|2012-01-09 13:30,9,17.43,17.43,17.43,17.43,1
20120601|2012-01-09 17:00,10,17.46,17.46,17.46,17.46,1
20120601|2012-01-10 08:30,10,17.52,17.52,17.52,17.52,2
20120601|2012-01-10 09:00,10,17.46,17.46,17.46,17.46,4
20120601|2012-01-10 09:30,10,17.46,17.46,17.46,17.46,2
20120601|2012-01-10 10:00,10,17.46,17.46,17.46,17.46,1
20120601|2012-01-10 10:30,10,17.46,17.46,17.46,17.46,2
20120601|2012-01-10 11:00,10,17.46,17.46,17.46,17.46,1
20120601|2012-01-11 09:00,11,17.5,17.5,17.5,17.5,1
20120601|2012-01-11 09:30,11,17.47,17.47,17.46,17.46,5
20120601|2012-01-11 10:00,11,17.46,17.46,17.46,17.46,2
20120601|2012-01-11 11:30,11,17.49,17.49,17.49,17.49,1
20120601|2012-01-11 12:00,11,17.49,17.52,17.49,17.52,12
20120601|2012-01-11 12:30,11,17.56,17.56,17.56,17.56,1
20120601|2012-01-11 14:00,11,17.52,17.52,17.52,17.52,1
20120601|2012-01-12 07:30,12,17.54,17.54,17.54,17.54,1
20120601|2012-01-12 08:00,12,17.54,17.54,17.54,17.54,1
20120601|2012-01-12 08:30,12,17.54,17.54,17.54,17.54,4
20120601|2012-01-12 10:30,12,17.52,17.52,17.52,17.52,2
20120601|2012-01-12 11:00,12,17.51,17.51,17.51,17.51,1
20120601|2012-01-12 11:30,12,17.51,17.51,17.51,17.51,2
20120601|2012-01-12 12:00,12,17.5,17.5,17.5,17.5,1
20120601|2012-01-12 12:30,12,17.57,17.57,17.57,17.57,3
20120601|2012-01-12 13:00,12,17.58,17.6,17.58,17.6,8
20120601|2012-01-13 08:30,13,17.56,17.56,17.56,17.56,1
20120601|2012-01-13 09:00,13,17.55,17.55,17.55,17.55,1
20120601|2012-01-13 09:30,13,17.56,17.58,17.56,17.58,5
20120601|2012-01-13 10:00,13,17.57,17.57,17.56,17.56,3
20120601|2012-01-13 10:30,13,17.56,17.56,17.49,17.49,13
20120601|2012-01-13 11:00,13,17.46,17.46,17.46,17.46,1
20120601|2012-01-13 12:00,13,17.45,17.45,17.4,17.4,5
20120601|2012-01-13 12:30,13,17.37,17.37,17.37,17.37,2
20120601|2012-01-13 13:00,13,17.37,17.44,17.37,17.44,2
20120601|2012-01-16 17:00,17,17.44,17.44,17.44,17.44,2
20120601|2012-01-17 07:30,17,17.4,17.4,17.4,17.4,3
20120601|2012-01-17 08:00,17,17.38,17.38,17.33,17.33,3
20120601|2012-01-17 09:00,17,17.35,17.35,17.35,17.35,1
20120601|2012-01-17 09:30,17,17.41,17.41,17.39,17.39,6
20120601|2012-01-17 10:00,17,17.39,17.39,17.39,17.39,1
20120601|2012-01-17 10:30,17,17.39,17.39,17.39,17.39,2
20120601|2012-01-17 11:30,17,17.39,17.39,17.39,17.39,4
20120601|2012-01-17 12:30,17,17.37,17.37,17.35,17.35,5
20120601|2012-01-17 14:00,17,17.31,17.31,17.24,17.24,4
20120601|2012-01-17 17:00,18,17.3,17.3,17.3,17.3,1
20120601|2012-01-18 08:30,18,17.25,17.25,17.25,17.25,1
20120601|2012-01-18 09:00,18,17.23,17.25,17.23,17.25,3
20120601|2012-01-18 09:30,18,17.23,17.23,17.2,17.2,31
20120601|2012-01-18 10:00,18,17.15,17.15,17.15,17.15,14
20120601|2012-01-18 10:30,18,17.15,17.15,17.06,17.06,8
20120601|2012-01-18 11:00,18,17.06,17.06,16.94,17,40
20120601|2012-01-18 11:30,18,16.99,16.99,16.93,16.93,6
20120601|2012-01-18 12:00,18,16.93,16.93,16.93,16.93,5
20120601|2012-01-18 12:30,18,16.95,17,16.95,16.95,11
20120601|2012-01-18 13:30,18,16.92,16.92,16.92,16.92,1
20120601|2012-01-18 14:00,18,16.95,16.95,16.95,16.95,1
20120601|2012-01-18 14:30,18,16.9,16.9,16.9,16.9,3
20120601|2012-01-18 17:30,19,16.9,16.9,16.9,16.9,7
20120601|2012-01-18 22:30,19,16.86,16.86,16.85,16.85,4
20120601|2012-01-18 23:00,19,16.85,16.85,16.85,16.85,3
20120601|2012-01-19 05:30,19,16.85,16.85,16.85,16.85,1
20120601|2012-01-19 09:00,19,16.85,16.85,16.85,16.85,1
20120601|2012-01-19 09:30,19,16.8,16.8,16.8,16.8,32
20120601|2012-01-19 10:00,19,16.76,16.76,16.76,16.76,2
20120601|2012-01-19 10:30,19,16.85,17.07,16.85,17.07,14
20120601|2012-01-19 11:00,19,17.09,17.15,17.01,17.01,6
20120601|2012-01-19 11:30,19,17.02,17.02,17.02,17.02,1
20120601|2012-01-19 13:00,19,17.05,17.11,17,17.02,14
20120601|2012-01-19 15:00,19,17.03,17.03,17.03,17.03,1
20120601|2012-01-19 15:30,19,17.03,17.05,17.03,17.05,2
20120601|2012-01-19 18:30,20,17.05,17.05,17.05,17.05,1
20120601|2012-01-20 07:30,20,17.12,17.12,17.12,17.12,2
20120601|2012-01-20 08:00,20,17.15,17.15,17.15,17.15,1
20120601|2012-01-20 08:30,20,17.16,17.17,17.13,17.13,3
20120601|2012-01-20 09:00,20,17.17,17.17,17.17,17.17,3
20120601|2012-01-20 10:00,20,17.19,17.19,17.15,17.15,4
20120601|2012-01-20 11:00,20,17.15,17.15,17.15,17.15,1
20120601|2012-01-20 11:30,20,17.1,17.1,17.1,17.1,1
20120601|2012-01-20 13:00,20,17.11,17.15,17.09,17.09,6
20120601|2012-01-20 13:30,20,17.09,17.09,17.05,17.05,17
20120601|2012-01-22 17:00,23,17.06,17.06,17.06,17.06,1
20120601|2012-01-23 07:00,23,17.05,17.05,17.05,17.05,1
20120601|2012-01-23 08:00,23,17.04,17.04,17.04,17.04,1
20120601|2012-01-23 08:30,23,17.07,17.07,17.07,17.07,1
20120601|2012-01-23 09:00,23,17.04,17.04,17.04,17.04,1
20120601|2012-01-23 09:30,23,17,17,17,17,3
20120601|2012-01-23 10:00,23,16.97,16.97,16.97,16.97,1
20120601|2012-01-23 12:00,23,17.02,17.02,17.02,17.02,1
20120601|2012-01-23 12:30,23,17.05,17.05,17,17,3
20120601|2012-01-23 13:00,23,17.05,17.05,17.05,17.05,1
20120601|2012-01-23 14:00,23,16.99,17.02,16.99,17.02,7
20120601|2012-01-23 15:00,23,17.02,17.02,17.02,17.02,2
20120601|2012-01-23 17:00,24,17.02,17.02,17.02,17.02,1
20120601|2012-01-23 21:00,24,17.02,17.02,17.02,17.02,1
20120601|2012-01-23 22:30,24,17.02,17.02,17.02,17.02,1
20120601|2012-01-23 23:00,24,17.02,17.02,17.02,17.02,8
20120601|2012-01-24 07:00,24,17.02,17.02,17.02,17.02,1
20120601|2012-01-24 08:30,24,17.02,17.07,17.02,17.07,9
20120601|2012-01-24 09:30,24,17.05,17.05,16.95,16.95,18
20120601|2012-01-24 10:00,24,17,17.05,17,17.05,27
20120601|2012-01-24 10:30,24,17,17.03,17,17.03,8
20120601|2012-01-24 11:00,24,17.09,17.15,17.09,17.15,11
20120601|2012-01-24 12:30,24,17.1,17.13,17.1,17.13,3
20120601|2012-01-24 13:00,24,17.13,17.17,17.08,17.08,3
20120601|2012-01-24 14:30,24,17.08,17.08,17.08,17.08,1
20120601|2012-01-24 15:00,24,17.1,17.1,17.1,17.1,4
20120601|2012-01-25 09:00,25,17.14,17.14,17.14,17.14,1
20120601|2012-01-25 09:30,25,17.11,17.11,17.08,17.08,6
20120601|2012-01-25 11:00,25,17.05,17.06,17.05,17.06,5
20120601|2012-01-25 11:30,25,17.09,17.09,17.09,17.09,1
20120601|2012-01-25 13:00,25,17.05,17.05,17.04,17.04,6
20120601|2012-01-25 15:30,25,17.03,17.03,17.03,17.03,3
20120601|2012-01-26 09:00,26,17,17,17,17,5
20120601|2012-01-26 09:30,26,16.96,16.96,16.96,16.96,2
20120601|2012-01-26 10:00,26,16.98,16.98,16.98,16.98,1
20120601|2012-01-26 10:30,26,17.03,17.07,17.03,17.07,5
20120601|2012-01-26 15:30,26,17,17,17,17,2
20120601|2012-01-27 09:30,27,17.04,17.04,17.04,17.04,1
20120601|2012-01-27 10:00,27,17.05,17.12,17.05,17.12,5
20120601|2012-01-27 10:30,27,17.1,17.1,17.1,17.1,6
20120601|2012-01-27 11:30,27,17.08,17.08,17.08,17.08,3
20120601|2012-01-27 12:30,27,17.02,17.02,16.96,16.96,2
20120601|2012-01-27 13:00,27,17,17,17,17,1
20120601|2012-01-29 17:00,30,17,17,17,17,2
20120601|2012-01-30 08:30,30,16.92,16.92,16.92,16.92,3
20120601|2012-01-30 09:00,30,16.94,16.94,16.9,16.9,10
20120601|2012-01-30 10:30,30,16.91,16.92,16.88,16.91,8
20120601|2012-01-30 12:00,30,16.91,16.91,16.91,16.91,3
20120601|2012-01-30 13:00,30,16.96,16.96,16.96,16.96,1
20120601|2012-01-30 13:30,30,16.92,16.92,16.92,16.92,2
20120601|2012-01-30 14:00,30,16.92,16.92,16.92,16.92,2
20120601|2012-01-30 15:00,30,16.9,16.9,16.87,16.9,17
20120601|2012-01-31 05:30,31,16.92,16.92,16.92,16.92,1
20120601|2012-01-31 08:30,31,16.89,16.89,16.89,16.89,2
20120601|2012-01-31 09:00,31,16.88,16.88,16.83,16.85,8
20120601|2012-01-31 10:00,31,16.83,16.83,16.83,16.83,4
20120601|2012-01-31 10:30,31,16.85,16.85,16.85,16.85,3
20120601|2012-01-31 11:00,31,16.87,16.87,16.87,16.87,1
20120601|2012-01-31 11:30,31,16.84,16.84,16.84,16.84,1
20120601|2012-01-31 12:30,31,16.8,16.83,16.8,16.83,2
20120601|2012-01-31 13:00,31,16.83,16.83,16.83,16.83,1
20120601|2012-01-31 14:00,31,16.83,16.83,16.83,16.83,1
20120601|2012-01-31 15:30,31,16.85,16.85,16.85,16.85,1
20120601|2012-01-31 18:00,1,16.86,16.87,16.86,16.87,5
20120601|2012-02-01 08:30,1,16.85,16.85,16.85,16.85,4
20120601|2012-02-01 09:00,1,16.84,16.84,16.8,16.8,18
20120601|2012-02-01 09:30,1,16.83,16.83,16.82,16.82,2
20120601|2012-02-01 10:00,1,16.81,16.81,16.77,16.77,5
20120601|2012-02-01 10:30,1,16.8,16.8,16.75,16.75,9
20120601|2012-02-01 11:00,1,16.75,16.75,16.7,16.7,10
20120601|2012-02-01 11:30,1,16.71,16.71,16.64,16.64,11
20120601|2012-02-01 12:00,1,16.65,16.68,16.62,16.68,3
20120601|2012-02-01 12:30,1,16.68,16.71,16.68,16.71,3
20120601|2012-02-01 13:00,1,16.66,16.67,16.66,16.67,4
20120601|2012-02-01 15:00,1,16.69,16.7,16.69,16.7,8
20120601|2012-02-02 08:00,2,16.7,16.7,16.66,16.66,3
20120601|2012-02-02 08:30,2,16.66,16.66,16.66,16.66,5
20120601|2012-02-02 09:00,2,16.65,16.65,16.62,16.63,8
20120601|2012-02-02 09:30,2,16.65,16.66,16.6,16.6,12
20120601|2012-02-02 10:00,2,16.6,16.6,16.6,16.6,3
20120601|2012-02-02 10:30,2,16.6,16.6,16.6,16.6,2
20120601|2012-02-02 11:00,2,16.6,16.6,16.58,16.59,11
20120601|2012-02-02 11:30,2,16.59,16.66,16.59,16.66,14
20120601|2012-02-02 12:00,2,16.66,16.66,16.66,16.66,5
20120601|2012-02-02 12:30,2,16.65,16.68,16.65,16.66,12
20120601|2012-02-02 13:30,2,16.64,16.64,16.64,16.64,1
20120601|2012-02-02 15:30,2,16.64,16.64,16.64,16.64,4
20120601|2012-02-02 17:00,3,16.66,16.66,16.66,16.66,1
20120601|2012-02-02 19:30,3,16.6,16.6,16.58,16.58,3
20120601|2012-02-03 07:30,3,16.58,16.58,16.53,16.53,6
20120601|2012-02-03 08:00,3,16.56,16.56,16.56,16.56,16
20120601|2012-02-03 08:30,3,16.58,16.58,16.58,16.58,1
20120601|2012-02-03 09:30,3,16.62,16.76,16.62,16.76,12
20120601|2012-02-03 10:00,3,16.7,16.7,16.7,16.7,7
20120601|2012-02-03 11:00,3,16.72,16.72,16.72,16.72,2
20120601|2012-02-03 13:00,3,16.67,16.67,16.67,16.67,1
20120601|2012-02-03 13:30,3,16.66,16.66,16.66,16.66,1
20120601|2012-02-06 08:00,6,16.62,16.62,16.62,16.62,2
20120601|2012-02-06 09:00,6,16.6,16.6,16.59,16.59,7
20120601|2012-02-06 09:30,6,16.6,16.62,16.6,16.62,3
20120601|2012-02-06 10:30,6,16.67,16.77,16.67,16.67,10
20120601|2012-02-06 11:00,6,16.77,16.77,16.77,16.77,1
20120601|2012-02-06 13:00,6,16.75,16.75,16.68,16.75,3
20120601|2012-02-06 14:00,6,16.67,16.7,16.67,16.7,2
20120601|2012-02-07 09:00,7,16.71,16.71,16.71,16.71,1
20120601|2012-02-07 09:30,7,16.71,16.71,16.71,16.71,8
20120601|2012-02-07 10:30,7,16.59,16.68,16.59,16.68,3
20120601|2012-02-07 11:00,7,16.68,16.7,16.64,16.64,5
20120601|2012-02-08 08:00,8,16.58,16.58,16.58,16.58,1
20120601|2012-02-08 09:00,8,16.55,16.57,16.51,16.51,15
20120601|2012-02-08 09:30,8,16.51,16.55,16.51,16.55,8
20120601|2012-02-08 10:00,8,16.51,16.52,16.51,16.52,2
20120601|2012-02-08 10:30,8,16.55,16.55,16.52,16.55,16
20120601|2012-02-08 11:00,8,16.55,16.55,16.54,16.55,13
20120601|2012-02-08 11:30,8,16.57,16.58,16.53,16.53,7
20120601|2012-02-08 12:30,8,16.56,16.56,16.56,16.56,5
20120601|2012-02-08 13:00,8,16.59,16.59,16.57,16.57,2
20120601|2012-02-08 13:30,8,16.57,16.57,16.57,16.57,1
20120601|2012-02-09 08:00,9,16.59,16.59,16.59,16.59,2
20120601|2012-02-09 08:30,9,16.57,16.57,16.57,16.57,4
20120601|2012-02-09 09:00,9,16.53,16.53,16.4,16.4,14
20120601|2012-02-09 09:30,9,16.44,16.45,16.4,16.45,10
20120601|2012-02-09 10:00,9,16.45,16.51,16.45,16.51,14
20120601|2012-02-09 10:30,9,16.51,16.51,16.51,16.51,5
20120601|2012-02-09 11:00,9,16.51,16.58,16.51,16.55,4
20120601|2012-02-09 11:30,9,16.51,16.51,16.51,16.51,4
20120601|2012-02-09 12:00,9,16.46,16.46,16.46,16.46,1
20120601|2012-02-09 12:30,9,16.5,16.5,16.5,16.5,5
20120601|2012-02-09 13:00,9,16.47,16.5,16.47,16.5,2
20120601|2012-02-09 13:30,9,16.5,16.52,16.5,16.52,10
20120601|2012-02-09 14:30,9,16.52,16.52,16.52,16.52,1
20120601|2012-02-10 08:00,10,16.59,16.59,16.59,16.59,1
20120601|2012-02-10 09:00,10,16.53,16.54,16.53,16.54,13
20120601|2012-02-10 09:30,10,16.54,16.54,16.44,16.48,32
20120601|2012-02-10 10:00,10,16.47,16.5,16.47,16.5,12
20120601|2012-02-10 10:30,10,16.51,16.58,16.42,16.42,13
20120601|2012-02-10 11:30,10,16.51,16.51,16.51,16.51,3
20120601|2012-02-10 13:00,10,16.46,16.46,16.46,16.46,2
20120601|2012-02-12 17:00,13,16.42,16.42,16.35,16.35,2
20120601|2012-02-12 17:30,13,16.36,16.41,16.36,16.41,2
20120601|2012-02-13 07:00,13,16.35,16.4,16.32,16.4,25
20120601|2012-02-13 08:00,13,16.38,16.38,16.38,16.38,1
20120601|2012-02-13 09:00,13,16.32,16.37,16.26,16.36,8
20120601|2012-02-13 10:30,13,16.28,16.38,16.26,16.26,15
20120601|2012-02-13 11:00,13,16.25,16.3,16.25,16.3,5
20120601|2012-02-13 12:00,13,16.3,16.3,16.3,16.3,7
20120601|2012-02-13 12:30,13,16.28,16.28,16.25,16.25,19
20120601|2012-02-13 13:00,13,16.25,16.25,16.22,16.22,5
20120601|2012-02-13 13:30,13,16.22,16.22,16.22,16.22,2
20120601|2012-02-13 15:00,13,16.22,16.22,16.21,16.21,25
20120601|2012-02-13 15:30,13,16.21,16.21,16.19,16.19,4
20120601|2012-02-13 17:00,14,16.17,16.17,16.17,16.17,1
20120601|2012-02-13 18:00,14,16.17,16.17,16.17,16.17,1
20120601|2012-02-14 08:00,14,16.17,16.17,16.15,16.15,4
20120601|2012-02-14 08:30,14,16.19,16.21,16.19,16.2,13
20120601|2012-02-14 09:00,14,16.2,16.21,16.2,16.21,32
20120601|2012-02-14 09:30,14,16.2,16.21,16.19,16.21,18
20120601|2012-02-14 10:00,14,16.18,16.18,16.14,16.14,13
20120601|2012-02-14 10:30,14,16.13,16.3,16.13,16.13,15
20120601|2012-02-14 11:00,14,16.17,16.25,16.17,16.25,5
20120601|2012-02-14 13:30,14,16.15,16.15,16.15,16.15,5
20120601|2012-02-14 14:00,14,16.15,16.15,16.15,16.15,3
20120601|2012-02-14 15:30,14,16.13,16.13,16.13,16.13,9
20120601|2012-02-15 09:30,15,16.21,16.21,16.21,16.21,4
20120601|2012-02-15 10:00,15,16.12,16.14,16.12,16.14,7
20120601|2012-02-15 10:30,15,16.27,16.27,16.27,16.27,6
20120601|2012-02-15 11:00,15,16.27,16.35,16.27,16.35,7
20120601|2012-02-15 11:30,15,16.28,16.3,16.28,16.3,8
20120601|2012-02-15 12:00,15,16.26,16.26,16.21,16.21,5
20120601|2012-02-15 12:30,15,16.21,16.22,16.14,16.19,6
20120601|2012-02-15 13:30,15,16.22,16.22,16.22,16.22,1
20120601|2012-02-15 14:00,15,16.26,16.26,16.26,16.26,1
20120601|2012-02-16 07:00,16,16.1,16.1,16.1,16.1,2
20120601|2012-02-16 07:30,16,16.1,16.1,16.1,16.1,1
20120601|2012-02-16 08:00,16,16.08,16.08,16.08,16.08,2
20120601|2012-02-16 09:00,16,16.08,16.12,16.05,16.12,29
20120601|2012-02-16 09:30,16,16.18,16.18,16.18,16.18,1
20120601|2012-02-16 10:00,16,16.11,16.11,16.11,16.11,3
20120601|2012-02-16 10:30,16,16.11,16.14,16.08,16.08,7
20120601|2012-02-16 11:00,16,16.15,16.16,16.15,16.16,3
20120601|2012-02-16 11:30,16,16.1,16.1,16.1,16.1,1
20120601|2012-02-16 12:00,16,16.1,16.1,16.07,16.07,6
20120601|2012-02-16 13:00,16,16.12,16.12,16.08,16.12,5
20120601|2012-02-16 13:30,16,16.09,16.09,16.09,16.09,1
20120601|2012-02-16 14:00,16,16.11,16.11,16.11,16.11,5
20120601|2012-02-16 14:30,16,16.1,16.1,16.1,16.1,1
20120601|2012-02-16 15:30,16,16.12,16.12,16.12,16.12,5
20120601|2012-02-16 17:00,17,16.05,16.05,16.05,16.05,1
20120601|2012-02-17 07:30,17,16.06,16.06,16.05,16.05,16
20120601|2012-02-17 08:00,17,16.07,16.08,16.07,16.08,4
20120601|2012-02-17 08:30,17,16.05,16.05,16.05,16.05,5
20120601|2012-02-17 09:00,17,16.1,16.1,16.07,16.08,4
20120601|2012-02-17 09:30,17,16.1,16.1,16.1,16.1,4
20120601|2012-02-17 10:30,17,16.08,16.08,16.06,16.06,3
20120601|2012-02-17 12:00,17,16.1,16.1,16.1,16.1,2
20120601|2012-02-17 12:30,17,16.09,16.1,16.09,16.1,4
20120601|2012-02-17 13:00,17,16.13,16.2,16.1,16.17,16
20120601|2012-02-20 17:00,21,16.05,16.05,16.01,16.01,14
20120601|2012-02-20 17:30,21,16.01,16.01,15.88,15.9,21
20120601|2012-02-20 18:00,21,15.94,15.98,15.92,15.98,4
20120601|2012-02-20 19:00,21,15.94,15.94,15.94,15.94,1
20120601|2012-02-20 19:30,21,15.94,15.94,15.94,15.94,2
20120601|2012-02-21 07:00,21,15.92,15.92,15.92,15.92,1
20120601|2012-02-21 07:30,21,15.94,15.94,15.94,15.94,4
20120601|2012-02-21 08:00,21,15.95,15.96,15.92,15.96,14
20120601|2012-02-21 08:30,21,15.98,15.98,15.98,15.98,1
20120601|2012-02-21 09:00,21,15.98,15.99,15.96,15.99,6
20120601|2012-02-21 09:30,21,15.99,15.99,15.99,15.99,2
20120601|2012-02-21 10:00,21,15.98,15.98,15.96,15.96,14
20120601|2012-02-21 10:30,21,15.93,15.95,15.91,15.91,19
20120601|2012-02-21 11:00,21,15.89,15.89,15.81,15.83,29
20120601|2012-02-21 11:30,21,15.87,15.89,15.83,15.83,10
20120601|2012-02-21 12:00,21,15.83,15.89,15.82,15.86,25
20120601|2012-02-21 12:30,21,15.86,15.86,15.79,15.8,23
20120601|2012-02-21 13:00,21,15.8,15.84,15.8,15.84,4
20120601|2012-02-21 13:30,21,15.8,15.82,15.8,15.82,8
20120601|2012-02-21 14:30,21,15.85,15.86,15.85,15.86,6
20120601|2012-02-21 15:00,21,15.86,15.86,15.86,15.86,1
20120601|2012-02-21 18:00,22,15.86,15.86,15.86,15.86,2
20120601|2012-02-22 06:30,22,15.83,15.83,15.83,15.83,4
20120601|2012-02-22 07:00,22,15.8,15.8,15.75,15.75,6
20120601|2012-02-22 07:30,22,15.75,15.75,15.7,15.7,12
20120601|2012-02-22 08:00,22,15.7,15.74,15.67,15.72,11
20120601|2012-02-22 08:30,22,15.76,15.76,15.76,15.76,1
20120601|2012-02-22 09:00,22,15.73,15.8,15.73,15.8,27
20120601|2012-02-22 09:30,22,15.74,15.8,15.74,15.77,6
20120601|2012-02-22 10:00,22,15.8,15.8,15.8,15.8,2
20120601|2012-02-22 10:30,22,15.77,15.77,15.69,15.69,21
20120601|2012-02-22 11:00,22,15.69,15.69,15.69,15.69,1
20120601|2012-02-22 11:30,22,15.69,15.73,15.69,15.73,11
20120601|2012-02-22 12:30,22,15.73,15.74,15.73,15.74,3
20120601|2012-02-22 13:00,22,15.71,15.71,15.71,15.71,8
20120601|2012-02-22 14:00,22,15.74,15.74,15.74,15.74,3
20120601|2012-02-22 15:00,22,15.75,15.75,15.75,15.75,1
20120601|2012-02-22 15:30,22,15.75,15.75,15.75,15.75,6
20120601|2012-02-22 17:00,23,15.72,15.72,15.72,15.72,5
20120601|2012-02-23 07:00,23,15.7,15.7,15.7,15.7,1
20120601|2012-02-23 08:30,23,15.65,15.65,15.65,15.65,1
20120601|2012-02-23 09:00,23,15.69,15.69,15.69,15.69,2
20120601|2012-02-23 09:30,23,15.66,15.68,15.63,15.68,7
20120601|2012-02-23 10:00,23,15.68,15.7,15.65,15.68,20
20120601|2012-02-23 10:30,23,15.65,15.65,15.55,15.55,12
20120601|2012-02-23 11:00,23,15.55,15.55,15.41,15.41,38
20120601|2012-02-23 11:30,23,15.47,15.5,15.43,15.45,9
20120601|2012-02-23 12:00,23,15.46,15.48,15.45,15.48,27
20120601|2012-02-23 12:30,23,15.49,15.52,15.44,15.52,8
20120601|2012-02-23 13:00,23,15.45,15.48,15.45,15.46,5
20120601|2012-02-23 13:30,23,15.46,15.48,15.46,15.48,2
20120601|2012-02-23 14:30,23,15.48,15.48,15.44,15.44,7
20120601|2012-02-23 15:00,23,15.44,15.44,15.43,15.43,8
20120601|2012-02-23 15:30,23,15.43,15.45,15.43,15.45,8
20120601|2012-02-23 18:30,24,15.46,15.46,15.46,15.46,2
20120601|2012-02-23 19:30,24,15.46,15.46,15.46,15.46,2
20120601|2012-02-23 21:00,24,15.47,15.47,15.47,15.47,1
20120601|2012-02-23 23:00,24,15.42,15.42,15.41,15.41,5
20120601|2012-02-24 07:00,24,15.44,15.44,15.41,15.41,16
20120601|2012-02-24 07:30,24,15.44,15.44,15.43,15.44,20
20120601|2012-02-24 08:00,24,15.44,15.5,15.44,15.5,23
20120601|2012-02-24 08:30,24,15.54,15.54,15.54,15.54,1
20120601|2012-02-24 09:00,24,15.56,15.56,15.53,15.53,14
20120601|2012-02-24 09:30,24,15.48,15.48,15.44,15.44,4
20120601|2012-02-24 10:00,24,15.43,15.45,15.43,15.45,5
20120601|2012-02-24 10:30,24,15.43,15.55,15.4,15.5,33
20120601|2012-02-24 11:00,24,15.45,15.45,15.45,15.45,1
20120601|2012-02-24 11:30,24,15.51,15.54,15.42,15.54,7
20120601|2012-02-24 12:00,24,15.54,15.54,15.48,15.48,5
20120601|2012-02-24 12:30,24,15.48,15.48,15.43,15.48,5
20120601|2012-02-24 13:00,24,15.48,15.48,15.43,15.43,9
20120601|2012-02-24 13:30,24,15.47,15.47,15.47,15.47,3
20120601|2012-02-27 07:00,27,15.45,15.45,15.45,15.45,1
20120601|2012-02-27 07:30,27,15.44,15.44,15.43,15.43,15
20120601|2012-02-27 08:00,27,15.44,15.44,15.44,15.44,6
20120601|2012-02-27 08:30,27,15.44,15.44,15.4,15.4,4
20120601|2012-02-27 09:00,27,15.44,15.44,15.4,15.4,3
20120601|2012-02-27 09:30,27,15.43,15.44,15.43,15.43,23
20120601|2012-02-27 10:00,27,15.39,15.44,15.39,15.44,14
20120601|2012-02-27 10:30,27,15.5,15.55,15.5,15.55,9
20120601|2012-02-27 11:00,27,15.58,15.62,15.58,15.62,3
20120601|2012-02-27 11:30,27,15.52,15.55,15.52,15.55,2
20120601|2012-02-27 12:30,27,15.53,15.55,15.5,15.51,4
20120601|2012-02-27 13:00,27,15.5,15.58,15.5,15.58,6
20120601|2012-02-27 17:00,28,15.55,15.55,15.55,15.55,1
20120601|2012-02-27 22:30,28,15.63,15.63,15.63,15.63,1
20120601|2012-02-28 04:30,28,15.51,15.51,15.51,15.51,1
20120601|2012-02-28 08:30,28,15.47,15.47,15.47,15.47,1
20120601|2012-02-28 09:00,28,15.52,15.53,15.52,15.53,2
20120601|2012-02-28 09:30,28,15.57,15.57,15.57,15.57,10
20120601|2012-02-28 10:00,28,15.57,15.57,15.57,15.57,2
20120601|2012-02-28 10:30,28,15.57,15.57,15.57,15.57,11
20120601|2012-02-28 11:00,28,15.52,15.52,15.48,15.5,16
20120601|2012-02-28 11:30,28,15.56,15.56,15.56,15.56,2
20120601|2012-02-28 12:00,28,15.57,15.57,15.57,15.57,5
20120601|2012-02-28 12:30,28,15.57,15.57,15.54,15.54,3
20120601|2012-02-28 13:00,28,15.49,15.49,15.49,15.49,1
20120601|2012-02-29 07:30,29,15.52,15.52,15.52,15.52,1
20120601|2012-02-29 08:30,29,15.5,15.5,15.5,15.5,6
20120601|2012-02-29 10:00,29,15.5,15.5,15.5,15.5,1
20120601|2012-02-29 10:30,29,15.47,15.53,15.47,15.53,30
20120601|2012-02-29 11:00,29,15.53,15.7,15.53,15.62,47
20120601|2012-02-29 11:30,29,15.62,15.65,15.56,15.62,12
20120601|2012-02-29 12:00,29,15.6,15.64,15.6,15.64,6
20120601|2012-02-29 12:30,29,15.69,15.74,15.69,15.74,9
20120601|2012-02-29 13:00,29,15.65,15.65,15.63,15.63,4
20120601|2012-02-29 14:00,29,15.66,15.66,15.66,15.66,2
20120601|2012-02-29 14:30,29,15.66,15.66,15.66,15.66,2
20120601|2012-02-29 15:30,29,15.66,15.66,15.66,15.66,16
20120601|2012-02-29 17:00,1,15.78,15.78,15.78,15.78,1
20120601|2012-02-29 20:00,1,15.75,15.75,15.75,15.75,1
20120601|2012-02-29 20:30,1,15.72,15.72,15.72,15.72,1
20120601|2012-02-29 21:00,1,15.7,15.7,15.7,15.7,2
20120601|2012-03-01 07:00,1,15.65,15.65,15.65,15.65,1
20120601|2012-03-01 08:30,1,15.66,15.66,15.66,15.66,1
20120601|2012-03-01 09:00,1,15.7,15.72,15.68,15.72,5
20120601|2012-03-01 09:30,1,15.7,15.7,15.7,15.7,3
20120601|2012-03-01 10:00,1,15.77,15.8,15.75,15.75,13
20120601|2012-03-01 10:30,1,15.8,15.8,15.8,15.8,11
20120601|2012-03-01 11:00,1,15.71,15.77,15.71,15.77,4
20120601|2012-03-01 11:30,1,15.81,15.81,15.81,15.81,1
20120601|2012-03-01 12:00,1,15.76,15.76,15.76,15.76,5
20120601|2012-03-01 13:00,1,15.82,15.82,15.82,15.82,1
20120601|2012-03-02 07:30,2,15.79,15.79,15.79,15.79,1
20120601|2012-03-02 08:00,2,15.8,15.85,15.8,15.84,9
20120601|2012-03-02 08:30,2,15.83,15.83,15.8,15.8,10
20120601|2012-03-02 09:00,2,15.77,15.81,15.77,15.81,3
20120601|2012-03-02 09:30,2,15.79,15.79,15.77,15.77,8
20120601|2012-03-02 10:00,2,15.75,15.75,15.74,15.74,4
20120601|2012-03-02 10:30,2,15.74,15.77,15.53,15.65,39
20120601|2012-03-02 11:00,2,15.54,15.54,15.27,15.44,43
20120601|2012-03-02 11:30,2,15.44,15.47,15.31,15.35,16
20120601|2012-03-02 12:00,2,15.35,15.5,15.35,15.5,7
20120601|2012-03-02 12:30,2,15.44,15.44,15.44,15.44,2
20120601|2012-03-02 13:00,2,15.47,15.51,15.47,15.47,12
20120601|2012-03-02 13:30,2,15.44,15.44,15.44,15.44,4
20120601|2012-03-05 05:00,5,15.42,15.42,15.42,15.42,1
20120601|2012-03-05 06:00,5,15.44,15.44,15.44,15.44,1
20120601|2012-03-05 07:30,5,15.35,15.35,15.35,15.35,1
20120601|2012-03-05 08:00,5,15.43,15.43,15.43,15.43,1
20120601|2012-03-05 09:00,5,15.35,15.35,15.28,15.29,21
20120601|2012-03-05 09:30,5,15.27,15.3,15.2,15.3,8
20120601|2012-03-05 10:00,5,15.3,15.3,15.26,15.26,3
20120601|2012-03-05 10:30,5,15.25,15.3,14.98,14.98,45
20120601|2012-03-05 11:00,5,15,15,14.75,14.95,104
20120601|2012-03-05 11:30,5,14.95,14.96,14.87,14.87,13
20120601|2012-03-05 12:00,5,14.87,14.92,14.75,14.84,41
20120601|2012-03-05 12:30,5,14.81,14.85,14.81,14.84,4
20120601|2012-03-05 13:00,5,14.84,14.89,14.84,14.89,6
20120601|2012-03-05 13:30,5,14.9,14.94,14.9,14.9,10
20120601|2012-03-05 14:30,5,14.95,14.95,14.95,14.95,7
20120601|2012-03-05 15:00,5,14.95,14.95,14.9,14.9,3
20120601|2012-03-05 15:30,5,14.85,14.86,14.85,14.86,4
20120601|2012-03-06 06:00,6,14.88,14.88,14.88,14.88,1
20120601|2012-03-06 06:30,6,14.92,14.92,14.92,14.92,1
20120601|2012-03-06 07:00,6,15.12,15.12,14.95,14.95,7
20120601|2012-03-06 07:30,6,14.95,14.95,14.9,14.9,2
20120601|2012-03-06 08:00,6,15,15,14.95,14.95,5
20120601|2012-03-06 08:30,6,14.97,15.12,14.97,15.05,10
20120601|2012-03-06 09:00,6,15.05,15.2,14.98,15.11,13
20120601|2012-03-06 09:30,6,15.11,15.14,15.04,15.1,11
20120601|2012-03-06 10:00,6,15.1,15.1,15.1,15.1,5
20120601|2012-03-06 10:30,6,15.1,15.29,15.1,15.18,15
20120601|2012-03-06 11:00,6,15.14,15.25,15.14,15.25,5
20120601|2012-03-06 11:30,6,15.23,15.46,15.23,15.46,17
20120601|2012-03-06 12:00,6,15.44,15.5,15.39,15.45,14
20120601|2012-03-06 12:30,6,15.45,15.46,15.41,15.41,3
20120601|2012-03-06 13:00,6,15.41,15.5,15.41,15.41,9
20120601|2012-03-06 14:30,6,15.44,15.44,15.44,15.44,1
20120601|2012-03-06 15:00,6,15.45,15.45,15.45,15.45,1
20120601|2012-03-06 15:30,6,15.45,15.46,15.45,15.46,10
20120601|2012-03-06 22:30,7,15.44,15.44,15.44,15.44,5
20120601|2012-03-07 06:30,7,15.44,15.44,15.44,15.44,1
20120601|2012-03-07 07:30,7,15.5,15.5,15.44,15.44,8
20120601|2012-03-07 08:30,7,15.44,15.45,15.43,15.43,8
20120601|2012-03-07 09:00,7,15.45,15.45,15.31,15.35,55
20120601|2012-03-07 09:30,7,15.37,15.4,15.36,15.38,13
20120601|2012-03-07 10:00,7,15.37,15.53,15.37,15.46,30
20120601|2012-03-07 10:30,7,15.51,15.85,15.49,15.63,58
20120601|2012-03-07 11:00,7,15.7,15.84,15.7,15.82,38
20120601|2012-03-07 11:30,7,15.72,15.74,15.57,15.64,22
20120601|2012-03-07 12:00,7,15.64,15.65,15.46,15.48,21
20120601|2012-03-07 12:30,7,15.49,15.49,15.49,15.49,2
20120601|2012-03-07 13:00,7,15.51,15.53,15.51,15.53,2
20120601|2012-03-07 13:30,7,15.5,15.5,15.43,15.43,18
20120601|2012-03-07 14:00,7,15.43,15.43,15.43,15.43,8
20120601|2012-03-07 14:30,7,15.45,15.45,15.45,15.45,5
20120601|2012-03-07 17:00,8,15.51,15.55,15.51,15.55,4
20120601|2012-03-07 18:00,8,15.55,15.61,15.55,15.61,2
20120601|2012-03-07 23:30,8,15.64,15.66,15.64,15.66,4
20120601|2012-03-08 06:00,8,15.7,15.7,15.7,15.7,2
20120601|2012-03-08 07:30,8,15.7,15.71,15.7,15.71,8
20120601|2012-03-08 08:00,8,15.71,15.71,15.71,15.71,14
20120601|2012-03-08 08:30,8,15.71,15.77,15.71,15.75,7
20120601|2012-03-08 09:00,8,15.7,15.75,15.66,15.66,19
20120601|2012-03-08 09:30,8,15.66,15.7,15.57,15.57,12
20120601|2012-03-08 10:00,8,15.58,15.69,15.5,15.63,30
20120601|2012-03-08 10:30,8,15.7,15.73,15.58,15.64,32
20120601|2012-03-08 11:00,8,15.58,15.58,15.58,15.58,1
20120601|2012-03-08 11:30,8,15.6,15.6,15.6,15.6,2
20120601|2012-03-08 12:00,8,15.59,15.59,15.59,15.59,1
20120601|2012-03-08 12:30,8,15.64,15.71,15.6,15.65,23
20120601|2012-03-08 13:00,8,15.72,15.72,15.66,15.67,15
20120601|2012-03-08 13:30,8,15.66,15.66,15.66,15.66,12
20120601|2012-03-08 14:30,8,15.7,15.7,15.7,15.7,3
20120601|2012-03-09 07:00,9,15.68,15.68,15.62,15.62,3
20120601|2012-03-09 07:30,9,15.56,15.56,15.56,15.56,1
20120601|2012-03-09 08:30,9,15.68,15.68,15.68,15.68,1
20120601|2012-03-09 09:00,9,15.74,15.74,15.74,15.74,3
20120601|2012-03-09 09:30,9,15.68,15.68,15.64,15.64,5
20120601|2012-03-09 10:00,9,15.6,15.6,15.6,15.6,1
20120601|2012-03-09 10:30,9,15.6,15.72,15.58,15.58,24
20120601|2012-03-09 11:00,9,15.58,15.67,15.58,15.67,3
20120601|2012-03-09 12:30,9,15.65,15.65,15.65,15.65,1
20120601|2012-03-09 13:00,9,15.64,15.65,15.64,15.65,2
20120601|2012-03-11 17:30,12,15.75,15.75,15.75,15.75,1
20120601|2012-03-11 19:00,12,15.72,15.72,15.72,15.72,1
20120601|2012-03-12 07:30,12,15.75,15.75,15.75,15.75,1
20120601|2012-03-12 08:00,12,15.75,15.75,15.75,15.75,2
20120601|2012-03-12 09:00,12,15.75,15.75,15.75,15.75,1
20120601|2012-03-12 10:00,12,15.75,15.75,15.72,15.72,6
20120601|2012-03-12 10:30,12,15.75,15.75,15.73,15.73,7
20120601|2012-03-12 11:00,12,15.77,15.78,15.77,15.78,4
20120601|2012-03-12 12:00,12,15.81,15.81,15.81,15.81,3
20120601|2012-03-12 12:30,12,15.82,15.82,15.8,15.8,5
20120601|2012-03-12 13:00,12,15.82,15.82,15.79,15.79,5
20120601|2012-03-12 13:30,12,15.78,15.79,15.78,15.79,3
20120601|2012-03-12 14:30,12,15.79,15.79,15.79,15.79,1
20120601|2012-03-12 15:00,12,15.82,15.82,15.82,15.82,3
20120601|2012-03-13 07:00,13,15.83,15.83,15.83,15.83,4
20120601|2012-03-13 08:30,13,15.82,15.82,15.82,15.82,1
20120601|2012-03-13 09:00,13,15.78,15.78,15.74,15.74,3
20120601|2012-03-13 09:30,13,15.68,15.77,15.67,15.77,4
20120601|2012-03-13 10:00,13,15.77,15.78,15.64,15.71,29
20120601|2012-03-13 10:30,13,15.78,15.8,15.76,15.76,13
20120601|2012-03-13 11:00,13,15.77,15.77,15.62,15.62,26
20120601|2012-03-13 11:30,13,15.6,15.63,15.57,15.63,15
20120601|2012-03-13 12:00,13,15.63,15.67,15.57,15.67,9
20120601|2012-03-13 12:30,13,15.67,15.67,15.67,15.67,1
20120601|2012-03-13 13:30,13,15.6,15.6,15.6,15.6,1
20120601|2012-03-13 14:30,13,15.6,15.6,15.6,15.6,1
20120601|2012-03-13 15:30,13,15.63,15.63,15.63,15.63,1
20120601|2012-03-14 07:00,14,15.6,15.6,15.6,15.6,1
20120601|2012-03-14 07:30,14,15.65,15.65,15.65,15.65,1
20120601|2012-03-14 09:00,14,15.63,15.63,15.63,15.63,1
20120601|2012-03-14 09:30,14,15.63,15.63,15.55,15.55,13
20120601|2012-03-14 10:00,14,15.57,15.69,15.57,15.62,6
20120601|2012-03-14 10:30,14,15.62,15.68,15.57,15.61,15
20120601|2012-03-14 11:00,14,15.67,15.7,15.67,15.7,5
20120601|2012-03-14 11:30,14,15.66,15.7,15.62,15.7,10
20120601|2012-03-14 12:00,14,15.7,15.75,15.67,15.75,17
20120601|2012-03-14 12:30,14,15.75,15.76,15.75,15.76,4
20120601|2012-03-14 13:00,14,15.73,15.73,15.73,15.73,2
20120601|2012-03-14 14:30,14,15.78,15.78,15.78,15.78,1
20120601|2012-03-14 15:00,14,15.78,15.78,15.78,15.78,1
20120601|2012-03-15 04:00,15,15.73,15.73,15.7,15.7,8
20120601|2012-03-15 07:00,15,15.73,15.73,15.73,15.73,2
20120601|2012-03-15 07:30,15,15.75,15.75,15.75,15.75,1
20120601|2012-03-15 08:00,15,15.75,15.85,15.75,15.79,20
20120601|2012-03-15 08:30,15,15.84,15.85,15.84,15.85,6
20120601|2012-03-15 09:00,15,15.85,15.89,15.85,15.89,10
20120601|2012-03-15 09:30,15,15.83,15.83,15.75,15.75,31
20120601|2012-03-15 10:00,15,15.84,15.84,15.8,15.8,3
20120601|2012-03-15 10:30,15,15.84,15.97,15.84,15.95,20
20120601|2012-03-15 11:00,15,15.96,16.04,15.93,16,42
20120601|2012-03-15 11:30,15,16.04,16.04,15.98,15.98,27
20120601|2012-03-15 12:00,15,15.98,15.98,15.98,15.98,4
20120601|2012-03-15 12:30,15,15.95,15.99,15.95,15.99,3
20120601|2012-03-15 13:00,15,15.96,15.96,15.95,15.95,2
20120601|2012-03-15 15:00,15,15.99,15.99,15.95,15.95,7
20120601|2012-03-15 18:00,16,15.95,15.95,15.95,15.95,2
20120601|2012-03-15 19:30,16,15.95,15.95,15.95,15.95,2
20120601|2012-03-16 03:00,16,16,16,16,16,2
20120601|2012-03-16 07:30,16,16,16.15,16,16.15,35
20120601|2012-03-16 08:00,16,16.11,16.11,16.1,16.1,4
20120601|2012-03-16 08:30,16,16.1,16.12,16.1,16.1,4
20120601|2012-03-16 09:00,16,16.04,16.04,16.04,16.04,2
20120601|2012-03-16 09:30,16,16.05,16.1,16.05,16.1,4
20120601|2012-03-16 10:00,16,16.05,16.15,16,16.14,11
20120601|2012-03-16 10:30,16,16.11,16.11,16.11,16.11,1
20120601|2012-03-16 11:00,16,16.02,16.02,16,16.01,7
20120601|2012-03-16 11:30,16,15.95,15.95,15.85,15.85,22
20120601|2012-03-16 12:00,16,15.86,15.86,15.86,15.86,12
20120601|2012-03-16 12:30,16,15.86,15.86,15.82,15.82,5
20120601|2012-03-16 13:00,16,15.86,15.9,15.86,15.9,2
20120601|2012-03-16 13:30,16,15.78,15.78,15.78,15.78,1
20120601|2012-03-18 18:00,19,15.75,15.75,15.75,15.75,4
20120601|2012-03-19 08:00,19,15.7,15.7,15.7,15.7,23
20120601|2012-03-19 08:30,19,15.63,15.67,15.51,15.67,14
20120601|2012-03-19 09:00,19,15.7,15.7,15.6,15.6,7
20120601|2012-03-19 09:30,19,15.67,15.67,15.61,15.61,8
20120601|2012-03-19 10:00,19,15.66,15.66,15.62,15.62,2
20120601|2012-03-19 10:30,19,15.65,15.88,15.65,15.75,35
20120601|2012-03-19 11:00,19,15.73,15.8,15.73,15.79,7
20120601|2012-03-19 12:00,19,15.75,15.75,15.75,15.75,2
20120601|2012-03-19 12:30,19,15.69,15.69,15.66,15.66,8
20120601|2012-03-19 13:00,19,15.69,15.7,15.62,15.62,8
20120601|2012-03-19 14:00,19,15.6,15.6,15.58,15.58,6
20120601|2012-03-19 15:00,19,15.6,15.6,15.55,15.55,6
20120601|2012-03-19 15:30,19,15.58,15.58,15.53,15.53,4
20120601|2012-03-20 04:30,20,15.6,15.6,15.6,15.6,2
20120601|2012-03-20 05:00,20,15.5,15.5,15.5,15.5,1
20120601|2012-03-20 07:30,20,15.51,15.55,15.5,15.53,10
20120601|2012-03-20 08:00,20,15.5,15.5,15.5,15.5,7
20120601|2012-03-20 08:30,20,15.49,15.52,15.47,15.52,8
20120601|2012-03-20 09:00,20,15.47,15.48,15.44,15.44,24
20120601|2012-03-20 09:30,20,15.44,15.46,15.44,15.46,4
20120601|2012-03-20 10:00,20,15.46,15.48,15.46,15.48,4
20120601|2012-03-20 10:30,20,15.48,15.66,15.4,15.66,59
20120601|2012-03-20 11:00,20,15.54,15.54,15.4,15.4,6
20120601|2012-03-20 11:30,20,15.52,15.53,15.45,15.45,14
20120601|2012-03-20 12:00,20,15.5,15.58,15.5,15.58,7
20120601|2012-03-20 13:00,20,15.51,15.59,15.51,15.59,3
20120601|2012-03-20 13:30,20,15.62,15.63,15.62,15.63,4
20120601|2012-03-20 14:30,20,15.63,15.63,15.63,15.63,5
20120601|2012-03-20 15:00,20,15.66,15.68,15.66,15.68,2
20120601|2012-03-20 17:00,21,15.68,15.68,15.64,15.64,2
20120601|2012-03-20 17:30,21,15.7,15.7,15.7,15.7,2
20120601|2012-03-20 18:00,21,15.77,15.77,15.77,15.77,2
20120601|2012-03-21 03:00,21,15.81,15.81,15.81,15.81,1
20120601|2012-03-21 03:30,21,15.81,15.83,15.81,15.83,3
20120601|2012-03-21 07:30,21,15.78,15.78,15.74,15.74,2
20120601|2012-03-21 08:00,21,15.79,15.79,15.79,15.79,1
20120601|2012-03-21 09:00,21,15.78,15.85,15.74,15.85,22
20120601|2012-03-21 09:30,21,15.85,15.88,15.85,15.88,7
20120601|2012-03-21 10:00,21,15.9,15.95,15.85,15.88,27
20120601|2012-03-21 10:30,21,15.87,15.99,15.86,15.94,42
20120601|2012-03-21 11:00,21,15.98,15.99,15.79,15.82,32
20120601|2012-03-21 11:30,21,15.79,15.88,15.74,15.88,16
20120601|2012-03-21 12:00,21,15.88,15.89,15.85,15.89,16
20120601|2012-03-21 13:00,21,15.84,15.89,15.84,15.89,2
20120601|2012-03-21 14:00,21,15.89,15.89,15.89,15.89,1
20120601|2012-03-21 15:00,21,15.89,15.89,15.89,15.89,2
20120601|2012-03-21 15:30,21,15.9,15.91,15.83,15.83,6
20120601|2012-03-21 17:00,22,15.87,15.87,15.87,15.87,1
20120601|2012-03-21 18:30,22,15.87,15.87,15.87,15.87,1
20120601|2012-03-21 21:00,22,15.87,15.87,15.87,15.87,1
20120601|2012-03-21 21:30,22,15.87,15.87,15.87,15.87,3
20120601|2012-03-22 03:00,22,15.91,15.91,15.91,15.91,2
20120601|2012-03-22 07:30,22,15.91,15.95,15.8,15.95,8
20120601|2012-03-22 08:00,22,15.87,15.87,15.87,15.87,2
20120601|2012-03-22 08:30,22,15.9,15.9,15.85,15.85,4
20120601|2012-03-22 09:00,22,15.75,15.8,15.69,15.75,18
20120601|2012-03-22 09:30,22,15.75,15.75,15.7,15.7,10
20120601|2012-03-22 10:00,22,15.73,15.73,15.73,15.73,1
20120601|2012-03-22 10:30,22,15.69,15.69,15.57,15.68,44
20120601|2012-03-22 11:00,22,15.62,15.62,15.47,15.5,44
20120601|2012-03-22 11:30,22,15.49,15.56,15.49,15.56,2
20120601|2012-03-22 12:00,22,15.55,15.56,15.52,15.52,4
20120601|2012-03-22 12:30,22,15.47,15.54,15.45,15.54,11
20120601|2012-03-22 13:00,22,15.51,15.57,15.48,15.56,11
20120601|2012-03-22 15:00,22,15.58,15.58,15.58,15.58,1
20120601|2012-03-22 15:30,22,15.63,15.66,15.63,15.66,4
20120601|2012-03-22 17:30,23,15.61,15.61,15.61,15.61,1
20120601|2012-03-22 19:30,23,15.6,15.6,15.6,15.6,5
20120601|2012-03-22 20:00,23,15.57,15.57,15.57,15.57,6
20120601|2012-03-22 21:30,23,15.56,15.56,15.56,15.56,4
20120601|2012-03-23 03:00,23,15.56,15.56,15.56,15.56,2
20120601|2012-03-23 07:00,23,15.55,15.55,15.55,15.55,3
20120601|2012-03-23 07:30,23,15.48,15.48,15.48,15.48,8
20120601|2012-03-23 08:00,23,15.53,15.55,15.48,15.55,7
20120601|2012-03-23 08:30,23,15.52,15.59,15.52,15.59,10
20120601|2012-03-23 09:00,23,15.6,15.6,15.53,15.53,18
20120601|2012-03-23 09:30,23,15.53,15.53,15.53,15.53,12
20120601|2012-03-23 10:30,23,15.6,15.66,15.31,15.31,112
20120601|2012-03-23 11:00,23,15.26,15.47,15.24,15.47,43
20120601|2012-03-23 11:30,23,15.38,15.4,15.33,15.33,13
20120601|2012-03-23 12:00,23,15.38,15.42,15.35,15.4,17
20120601|2012-03-23 12:30,23,15.42,15.44,15.4,15.41,10
20120601|2012-03-23 13:00,23,15.43,15.55,15.43,15.5,22
20120601|2012-03-23 13:30,23,15.5,15.5,15.5,15.5,1
20120601|2012-03-25 21:30,26,15.45,15.45,15.45,15.45,1
20120601|2012-03-26 02:00,26,15.44,15.44,15.44,15.44,1
20120601|2012-03-26 07:30,26,15.5,15.5,15.5,15.5,1
20120601|2012-03-26 08:30,26,15.46,15.46,15.32,15.32,24
20120601|2012-03-26 09:00,26,15.34,15.42,15.32,15.42,10
20120601|2012-03-26 09:30,26,15.36,15.36,15.36,15.36,1
20120601|2012-03-26 10:30,26,15.39,15.4,15.34,15.34,15
20120601|2012-03-26 11:00,26,15.36,15.36,15.36,15.36,1
20120601|2012-03-26 11:30,26,15.42,15.61,15.4,15.45,13
20120601|2012-03-26 12:00,26,15.5,15.67,15.5,15.67,36
20120601|2012-03-26 12:30,26,15.65,15.66,15.59,15.6,18
20120601|2012-03-26 13:00,26,15.6,15.61,15.59,15.6,8
20120601|2012-03-26 13:30,26,15.62,15.65,15.62,15.65,14
20120601|2012-03-26 14:00,26,15.65,15.66,15.65,15.66,5
20120601|2012-03-26 14:30,26,15.59,15.59,15.59,15.59,1
20120601|2012-03-26 15:00,26,15.6,15.6,15.6,15.6,1
20120601|2012-03-26 15:30,26,15.61,15.63,15.61,15.63,3
20120601|2012-03-26 18:00,27,15.6,15.6,15.6,15.6,1
20120601|2012-03-26 18:30,27,15.64,15.7,15.64,15.7,4
20120601|2012-03-27 07:00,27,15.7,15.84,15.7,15.84,14
20120601|2012-03-27 07:30,27,15.79,15.8,15.79,15.8,4
20120601|2012-03-27 08:30,27,15.68,15.77,15.65,15.65,7
20120601|2012-03-27 09:30,27,15.74,15.8,15.7,15.7,4
20120601|2012-03-27 10:00,27,15.65,15.65,15.63,15.63,4
20120601|2012-03-27 10:30,27,15.68,15.68,15.5,15.5,10
20120601|2012-03-27 11:00,27,15.57,15.57,15.45,15.52,13
20120601|2012-03-27 11:30,27,15.55,15.55,15.55,15.55,5
20120601|2012-03-27 12:00,27,15.5,15.5,15.5,15.5,4
20120601|2012-03-27 12:30,27,15.5,15.5,15.47,15.47,4
20120601|2012-03-27 13:00,27,15.47,15.47,15.47,15.47,1
20120601|2012-03-27 13:30,27,15.47,15.47,15.47,15.47,2
20120601|2012-03-27 21:00,28,15.47,15.47,15.47,15.47,1
20120601|2012-03-28 02:00,28,15.45,15.45,15.45,15.45,1
20120601|2012-03-28 07:30,28,15.4,15.4,15.4,15.4,3
20120601|2012-03-28 08:30,28,15.47,15.51,15.47,15.51,7
20120601|2012-03-28 09:00,28,15.61,15.61,15.61,15.61,1
20120601|2012-03-28 09:30,28,15.55,15.55,15.54,15.54,11
20120601|2012-03-28 10:00,28,15.55,15.55,15.55,15.55,8
20120601|2012-03-28 10:30,28,15.58,15.58,15.58,15.58,1
20120601|2012-03-28 12:00,28,15.53,15.53,15.53,15.53,1
20120601|2012-03-28 12:30,28,15.55,15.55,15.55,15.55,1
20120601|2012-03-28 13:00,28,15.58,15.64,15.58,15.64,3
20120601|2012-03-28 13:30,28,15.59,15.61,15.59,15.61,10
20120601|2012-03-28 14:30,28,15.58,15.6,15.58,15.6,4
20120601|2012-03-28 15:30,28,15.56,15.56,15.56,15.56,1
20120601|2012-03-29 01:30,29,15.66,15.66,15.66,15.66,1
20120601|2012-03-29 09:00,29,15.66,15.66,15.58,15.58,7
20120601|2012-03-29 10:00,29,15.59,15.59,15.59,15.59,2
20120601|2012-03-29 10:30,29,15.55,15.59,15.52,15.59,30
20120601|2012-03-29 11:00,29,15.55,15.55,15.54,15.55,5
20120601|2012-03-29 11:30,29,15.53,15.55,15.53,15.55,4
20120601|2012-03-29 12:00,29,15.55,15.6,15.53,15.6,5
20120601|2012-03-29 12:30,29,15.55,15.55,15.55,15.55,1
20120601|2012-03-29 13:00,29,15.52,15.52,15.49,15.49,6
20120601|2012-03-29 15:00,29,15.5,15.5,15.49,15.49,7
20120601|2012-03-30 07:00,30,15.49,15.53,15.49,15.53,4
20120601|2012-03-30 07:30,30,15.55,15.64,15.55,15.64,8
20120601|2012-03-30 08:30,30,15.6,15.72,15.6,15.72,3
20120601|2012-03-30 09:30,30,15.72,15.72,15.72,15.72,3
20120601|2012-03-30 10:00,30,15.65,15.67,15.63,15.67,9
20120601|2012-03-30 10:30,30,15.67,15.84,15.67,15.84,37
20120601|2012-03-30 11:00,30,15.82,15.82,15.75,15.82,23
20120601|2012-03-30 11:30,30,15.83,15.85,15.83,15.85,3
20120601|2012-03-30 12:00,30,15.84,15.88,15.84,15.87,6
20120601|2012-03-30 12:30,30,15.87,16.06,15.85,15.96,84
20120601|2012-03-30 13:00,30,15.94,15.94,15.9,15.9,3
20120601|2012-03-30 13:30,30,15.9,15.91,15.9,15.91,8
20120601|2012-04-01 22:30,2,16.03,16.03,16.03,16.03,1
20120601|2012-04-02 02:00,2,16.03,16.03,16.03,16.03,1
20120601|2012-04-02 07:30,2,15.98,15.98,15.98,15.98,2
20120601|2012-04-02 09:00,2,15.91,15.91,15.85,15.85,10
20120601|2012-04-02 10:00,2,15.91,15.91,15.91,15.91,2
20120601|2012-04-02 10:30,2,15.85,15.87,15.79,15.79,16
20120601|2012-04-02 11:00,2,15.8,15.83,15.8,15.83,2
20120601|2012-04-02 11:30,2,15.88,15.92,15.88,15.92,5
20120601|2012-04-02 12:00,2,15.95,16,15.95,15.99,12
20120601|2012-04-02 12:30,2,16,16.02,16,16.01,8
20120601|2012-04-02 13:00,2,16,16.05,16,16.05,14
20120601|2012-04-02 13:30,2,16.02,16.02,15.98,16,8
20120601|2012-04-02 14:30,2,16,16,16,16,16
20120601|2012-04-02 17:00,3,16.03,16.03,16.03,16.03,2
20120601|2012-04-03 00:00,3,16.07,16.1,16.07,16.1,11
20120601|2012-04-03 02:30,3,16.14,16.15,16.14,16.15,7
20120601|2012-04-03 07:00,3,16.15,16.15,16.15,16.15,16
20120601|2012-04-03 07:30,3,16.15,16.15,16.15,16.15,22
20120601|2012-04-03 08:00,3,16.15,16.15,16.1,16.1,8
20120601|2012-04-03 08:30,3,16.1,16.1,16.1,16.1,1
20120601|2012-04-03 09:00,3,16.05,16.05,15.94,15.96,35
20120601|2012-04-03 09:30,3,15.94,16,15.94,16,27
20120601|2012-04-03 10:00,3,16.01,16.13,16.01,16.13,30
20120601|2012-04-03 10:30,3,16.07,16.1,15.98,15.98,34
20120601|2012-04-03 11:00,3,15.97,16,15.92,15.92,23
20120601|2012-04-03 11:30,3,15.95,15.96,15.9,15.96,6
20120601|2012-04-03 12:00,3,15.9,15.95,15.9,15.93,5
20120601|2012-04-03 12:30,3,15.93,15.93,15.88,15.88,2
20120601|2012-04-03 13:00,3,15.86,15.87,15.81,15.87,53
20120601|2012-04-03 13:30,3,15.84,15.84,15.81,15.81,3
20120601|2012-04-03 15:00,3,15.87,15.87,15.87,15.87,1
20120601|2012-04-03 15:30,3,15.84,15.84,15.84,15.84,4
20120601|2012-04-03 18:00,4,15.81,15.84,15.81,15.83,5
20120601|2012-04-04 02:00,4,15.79,15.79,15.79,15.79,2
20120601|2012-04-04 06:30,4,15.79,15.79,15.79,15.79,2
20120601|2012-04-04 07:00,4,15.78,15.78,15.75,15.75,5
20120601|2012-04-04 08:00,4,15.83,15.83,15.83,15.83,3
20120601|2012-04-04 09:00,4,15.8,15.8,15.68,15.71,10
20120601|2012-04-04 09:30,4,15.72,15.72,15.68,15.7,12
20120601|2012-04-04 10:00,4,15.7,15.72,15.66,15.69,19
20120601|2012-04-04 10:30,4,15.66,15.72,15.61,15.64,40
20120601|2012-04-04 11:00,4,15.63,15.67,15.59,15.65,16
20120601|2012-04-04 11:30,4,15.63,15.63,15.6,15.6,8
20120601|2012-04-04 12:00,4,15.63,15.63,15.57,15.57,13
20120601|2012-04-04 12:30,4,15.57,15.61,15.56,15.56,19
20120601|2012-04-04 13:00,4,15.58,15.6,15.56,15.56,22
20120601|2012-04-04 14:00,4,15.55,15.56,15.49,15.51,25
20120601|2012-04-04 14:30,4,15.51,15.6,15.51,15.52,5
20120601|2012-04-04 15:00,4,15.54,15.54,15.54,15.54,7
20120601|2012-04-04 15:30,4,15.58,15.58,15.57,15.57,3
20120601|2012-04-04 17:00,5,15.56,15.56,15.45,15.5,9
20120601|2012-04-04 17:30,5,15.51,15.51,15.51,15.51,1
20120601|2012-04-04 18:30,5,15.5,15.5,15.5,15.5,1
20120601|2012-04-04 21:00,5,15.51,15.54,15.51,15.54,18
20120601|2012-04-04 21:30,5,15.54,15.54,15.54,15.54,3
20120601|2012-04-04 22:00,5,15.52,15.52,15.52,15.52,13
20120601|2012-04-04 22:30,5,15.5,15.5,15.5,15.5,3
20120601|2012-04-04 23:00,5,15.5,15.5,15.5,15.5,3
20120601|2012-04-05 02:00,5,15.5,15.5,15.5,15.5,1
20120601|2012-04-05 05:30,5,15.52,15.52,15.52,15.52,2
20120601|2012-04-05 07:00,5,15.5,15.5,15.5,15.5,4
20120601|2012-04-05 07:30,5,15.5,15.5,15.5,15.5,1
20120601|2012-04-05 08:00,5,15.48,15.49,15.41,15.49,17
20120601|2012-04-05 08:30,5,15.49,15.5,15.42,15.44,30
20120601|2012-04-05 09:00,5,15.42,15.42,15.39,15.39,27
20120601|2012-04-05 09:30,5,15.4,15.4,15.39,15.39,6
20120601|2012-04-05 10:00,5,15.43,15.44,15.38,15.4,30
20120601|2012-04-05 10:30,5,15.43,15.43,15.33,15.37,27
20120601|2012-04-05 11:00,5,15.38,15.38,15.34,15.34,22
20120601|2012-04-05 11:30,5,15.33,15.33,15.33,15.33,2
20120601|2012-04-05 12:00,5,15.35,15.35,15.35,15.35,1
20120601|2012-04-05 12:30,5,15.37,15.37,15.37,15.37,3
20120601|2012-04-05 13:00,5,15.35,15.35,15.35,15.35,1
20120601|2012-04-05 13:30,5,15.35,15.35,15.33,15.33,7
20120601|2012-04-09 01:00,9,15.28,15.28,15.25,15.25,2
20120601|2012-04-09 07:00,9,15.26,15.26,15.25,15.25,8
20120601|2012-04-09 07:30,9,15.25,15.25,15.16,15.21,12
20120601|2012-04-09 08:00,9,15.21,15.21,15.21,15.21,8
20120601|2012-04-09 08:30,9,15.23,15.24,15.23,15.23,8
20120601|2012-04-09 09:00,9,15.27,15.35,15.27,15.3,16
20120601|2012-04-09 09:30,9,15.3,15.32,15.3,15.32,11
20120601|2012-04-09 10:00,9,15.35,15.38,15.32,15.32,13
20120601|2012-04-09 10:30,9,15.32,15.32,15.29,15.29,3
20120601|2012-04-09 11:00,9,15.34,15.35,15.3,15.3,19
20120601|2012-04-09 11:30,9,15.3,15.33,15.3,15.33,2
20120601|2012-04-09 12:00,9,15.32,15.32,15.32,15.32,1
20120601|2012-04-09 13:00,9,15.29,15.33,15.29,15.33,8
20120601|2012-04-09 13:30,9,15.33,15.33,15.31,15.31,6
20120601|2012-04-09 14:30,9,15.33,15.33,15.33,15.33,1
20120601|2012-04-10 01:00,10,15.24,15.24,15.21,15.21,2
20120601|2012-04-10 03:30,10,15.29,15.29,15.29,15.29,1
20120601|2012-04-10 06:00,10,15.29,15.29,15.29,15.29,4
20120601|2012-04-10 09:00,10,15.32,15.37,15.32,15.35,8
20120601|2012-04-10 09:30,10,15.3,15.37,15.26,15.31,14
20120601|2012-04-10 10:00,10,15.3,15.34,15.3,15.34,2
20120601|2012-04-10 10:30,10,15.3,15.38,15.3,15.38,3
20120601|2012-04-10 11:00,10,15.32,15.32,15.3,15.3,2
20120601|2012-04-10 11:30,10,15.3,15.33,15.3,15.3,4
20120601|2012-04-10 12:00,10,15.35,15.36,15.35,15.36,2
20120601|2012-04-10 13:00,10,15.34,15.34,15.27,15.27,8
20120601|2012-04-10 14:00,10,15.3,15.3,15.3,15.3,3
20120601|2012-04-10 14:30,10,15.33,15.35,15.33,15.35,3
20120601|2012-04-10 15:00,10,15.33,15.33,15.33,15.33,1
20120601|2012-04-10 15:30,10,15.36,15.37,15.36,15.37,2
20120601|2012-04-10 17:00,11,15.26,15.26,15.26,15.26,1
20120601|2012-04-10 20:00,11,15.27,15.27,15.27,15.27,1
20120601|2012-04-11 00:30,11,15.27,15.27,15.27,15.27,4
20120601|2012-04-11 06:00,11,15.2,15.2,15.2,15.2,2
20120601|2012-04-11 07:30,11,15.21,15.27,15.21,15.27,3
20120601|2012-04-11 09:00,11,15.2,15.27,15.19,15.21,12
20120601|2012-04-11 09:30,11,15.2,15.22,15.12,15.12,22
20120601|2012-04-11 10:00,11,15.12,15.12,14.99,15,45
20120601|2012-04-11 10:30,11,14.99,15.14,14.95,14.95,23
20120601|2012-04-11 11:00,11,15,15.01,15,15.01,2
20120601|2012-04-11 11:30,11,15.04,15.04,15.04,15.04,1
20120601|2012-04-11 12:00,11,14.95,14.96,14.87,14.95,21
20120601|2012-04-11 12:30,11,14.97,14.98,14.91,14.96,11
20120601|2012-04-11 13:00,11,14.98,14.98,14.95,14.95,5
20120601|2012-04-11 13:30,11,14.96,14.98,14.96,14.98,4
20120601|2012-04-11 14:00,11,15,15.19,15,15.18,37
20120601|2012-04-11 15:30,11,15.1,15.1,15.08,15.09,4
20120601|2012-04-12 00:30,12,15.03,15.03,15,15,5
20120601|2012-04-12 06:00,12,15,15,15,15,2
20120601|2012-04-12 08:00,12,15.14,15.16,15.14,15.16,5
20120601|2012-04-12 08:30,12,15.18,15.18,15.18,15.18,4
20120601|2012-04-12 09:00,12,15.11,15.15,15,15,7
20120601|2012-04-12 09:30,12,15.05,15.07,15,15.07,34
20120601|2012-04-12 10:00,12,15.07,15.07,15.07,15.07,13
20120601|2012-04-12 10:30,12,15.06,15.06,14.87,14.87,58
20120601|2012-04-12 11:00,12,14.87,14.93,14.85,14.89,14
20120601|2012-04-12 11:30,12,14.89,14.91,14.89,14.91,6
20120601|2012-04-12 12:00,12,14.91,14.91,14.91,14.91,2
20120601|2012-04-12 12:30,12,14.92,14.92,14.86,14.86,11
20120601|2012-04-12 13:00,12,14.86,14.89,14.86,14.89,10
20120601|2012-04-12 13:30,12,14.86,14.86,14.86,14.86,1
20120601|2012-04-12 14:00,12,14.89,14.89,14.89,14.89,1
20120601|2012-04-12 15:00,12,14.87,14.87,14.87,14.87,1
20120601|2012-04-12 15:30,12,14.87,14.87,14.87,14.87,2
20120601|2012-04-13 00:00,13,14.86,14.86,14.86,14.86,2
20120601|2012-04-13 06:00,13,14.84,14.84,14.84,14.84,1
20120601|2012-04-13 07:00,13,14.83,14.83,14.83,14.83,1
20120601|2012-04-13 08:30,13,14.84,14.84,14.83,14.83,8
20120601|2012-04-13 09:00,13,14.83,14.83,14.83,14.83,1
20120601|2012-04-13 09:30,13,14.84,14.85,14.83,14.85,9
20120601|2012-04-13 10:00,13,14.87,14.92,14.86,14.86,11
20120601|2012-04-13 10:30,13,14.9,15.23,14.85,15.23,52
20120601|2012-04-13 11:00,13,15.18,15.18,15.06,15.07,7
20120601|2012-04-13 11:30,13,15.06,15.06,15.02,15.02,5
20120601|2012-04-13 12:00,13,15.02,15.02,15.02,15.02,1
20120601|2012-04-13 12:30,13,15.02,15.05,15.02,15.05,4
20120601|2012-04-13 13:00,13,15.05,15.08,15.05,15.08,2
20120601|2012-04-13 13:30,13,15.08,15.08,15.05,15.05,8
20120601|2012-04-15 17:00,16,15.1,15.1,15.1,15.1,1
20120601|2012-04-15 17:30,16,15.15,15.15,15.1,15.1,2
20120601|2012-04-15 18:00,16,15.21,15.21,15.21,15.21,1
20120601|2012-04-16 01:30,16,15.1,15.1,15.1,15.1,3
20120601|2012-04-16 05:30,16,15.18,15.21,15.18,15.21,3
20120601|2012-04-16 07:30,16,15.2,15.2,15.2,15.2,1
20120601|2012-04-16 08:00,16,15.12,15.12,15.09,15.09,9
20120601|2012-04-16 08:30,16,15.06,15.11,15.06,15.11,2
20120601|2012-04-16 09:30,16,15.11,15.11,15.05,15.05,21
20120601|2012-04-16 10:00,16,15.01,15.05,14.99,15.02,16
20120601|2012-04-16 10:30,16,14.94,15.07,14.9,14.92,25
20120601|2012-04-16 11:00,16,14.9,14.94,14.86,14.86,14
20120601|2012-04-16 11:30,16,14.91,14.94,14.91,14.94,10
20120601|2012-04-16 12:00,16,14.92,14.92,14.87,14.87,11
20120601|2012-04-16 12:30,16,14.87,14.91,14.87,14.9,11
20120601|2012-04-16 13:00,16,14.91,14.96,14.91,14.96,10
20120601|2012-04-16 14:30,16,14.95,14.95,14.95,14.95,6
20120601|2012-04-16 15:00,16,14.96,15,14.96,15,6
20120601|2012-04-16 15:30,16,14.98,14.98,14.98,14.98,2
20120601|2012-04-16 17:00,17,14.97,14.97,14.97,14.97,1
20120601|2012-04-16 17:30,17,14.97,14.97,14.97,14.97,1
20120601|2012-04-16 18:00,17,14.97,14.97,14.97,14.97,6
20120601|2012-04-16 18:30,17,14.97,14.97,14.97,14.97,2
20120601|2012-04-17 01:00,17,15,15,15,15,1
20120601|2012-04-17 02:00,17,14.97,14.97,14.97,14.97,3
20120601|2012-04-17 08:00,17,15.03,15.03,14.97,14.97,6
20120601|2012-04-17 09:00,17,15,15,15,15,5
20120601|2012-04-17 09:30,17,15,15,14.79,14.87,89
20120601|2012-04-17 10:00,17,14.83,14.83,14.8,14.81,6
20120601|2012-04-17 10:30,17,14.83,14.93,14.83,14.83,17
20120601|2012-04-17 11:00,17,14.81,14.83,14.69,14.7,56
20120601|2012-04-17 11:30,17,14.7,14.78,14.7,14.7,29
20120601|2012-04-17 12:00,17,14.73,14.75,14.73,14.74,7
20120601|2012-04-17 12:30,17,14.74,14.75,14.7,14.73,24
20120601|2012-04-17 13:00,17,14.71,14.71,14.71,14.71,2
20120601|2012-04-17 14:00,17,14.72,14.72,14.69,14.69,13
20120601|2012-04-17 14:30,17,14.7,14.7,14.7,14.7,15
20120601|2012-04-17 15:00,17,14.7,14.7,14.7,14.7,3
20120601|2012-04-17 15:30,17,14.69,14.69,14.67,14.67,11
20120601|2012-04-17 17:30,18,14.71,14.71,14.71,14.71,1
20120601|2012-04-18 02:30,18,14.63,14.63,14.58,14.58,15
20120601|2012-04-18 03:00,18,14.58,14.58,14.58,14.58,2
20120601|2012-04-18 05:30,18,14.67,14.67,14.67,14.67,1
20120601|2012-04-18 07:00,18,14.58,14.58,14.56,14.56,16
20120601|2012-04-18 07:30,18,14.56,14.62,14.55,14.62,6
20120601|2012-04-18 08:00,18,14.64,14.68,14.64,14.68,7
20120601|2012-04-18 08:30,18,14.61,14.61,14.58,14.58,12
20120601|2012-04-18 09:00,18,14.56,14.56,14.35,14.35,49
20120601|2012-04-18 09:30,18,14.42,14.49,14.39,14.45,22
20120601|2012-04-18 10:00,18,14.4,14.46,14.4,14.45,10
20120601|2012-04-18 10:30,18,14.47,14.55,14.4,14.52,52
20120601|2012-04-18 11:00,18,14.48,14.52,14.4,14.4,37
20120601|2012-04-18 11:30,18,14.4,14.4,14.39,14.39,8
20120601|2012-04-18 12:00,18,14.42,14.43,14.42,14.43,6
20120601|2012-04-18 12:30,18,14.43,14.44,14.4,14.43,12
20120601|2012-04-18 13:00,18,14.43,14.47,14.43,14.47,7
20120601|2012-04-18 14:00,18,14.5,14.5,14.5,14.5,1
20120601|2012-04-18 15:00,18,14.4,14.4,14.4,14.4,9
20120601|2012-04-18 15:30,18,14.4,14.43,14.4,14.43,9
20120601|2012-04-18 22:00,19,14.5,14.5,14.5,14.5,1
20120601|2012-04-19 01:00,19,14.44,14.44,14.42,14.42,3
20120601|2012-04-19 02:00,19,14.41,14.41,14.38,14.38,4
20120601|2012-04-19 07:30,19,14.47,14.47,14.47,14.47,1
20120601|2012-04-19 08:00,19,14.48,14.5,14.45,14.46,13
20120601|2012-04-19 08:30,19,14.53,14.53,14.47,14.47,4
20120601|2012-04-19 09:00,19,14.45,14.47,14.45,14.47,8
20120601|2012-04-19 09:30,19,14.48,14.5,14.48,14.5,15
20120601|2012-04-19 10:00,19,14.46,14.48,14.46,14.47,6
20120601|2012-04-19 10:30,19,14.48,14.63,14.48,14.58,38
20120601|2012-04-19 11:00,19,14.55,14.73,14.54,14.7,86
20120601|2012-04-19 11:30,19,14.69,14.69,14.67,14.67,6
20120601|2012-04-19 12:00,19,14.72,14.86,14.71,14.8,32
20120601|2012-04-19 12:30,19,14.8,14.88,14.77,14.81,66
20120601|2012-04-19 13:00,19,14.77,14.8,14.73,14.73,16
20120601|2012-04-19 13:30,19,14.81,14.81,14.75,14.75,2
20120601|2012-04-19 14:30,19,14.8,14.8,14.8,14.8,1
20120601|2012-04-19 15:30,19,14.79,14.79,14.79,14.79,2
20120601|2012-04-19 19:30,20,14.78,14.78,14.78,14.78,1
20120601|2012-04-19 20:30,20,14.85,14.85,14.85,14.85,2
20120601|2012-04-19 23:00,20,14.82,14.82,14.82,14.82,2
20120601|2012-04-19 23:30,20,14.82,14.82,14.82,14.82,7
20120601|2012-04-20 04:00,20,14.8,14.8,14.8,14.8,1
20120601|2012-04-20 05:00,20,14.78,14.78,14.78,14.78,2
20120601|2012-04-20 06:30,20,14.72,14.72,14.72,14.72,2
20120601|2012-04-20 07:00,20,14.76,14.76,14.72,14.72,4
20120601|2012-04-20 07:30,20,14.61,14.67,14.61,14.66,4
20120601|2012-04-20 08:00,20,14.67,14.68,14.64,14.67,14
20120601|2012-04-20 09:00,20,14.65,14.65,14.56,14.64,21
20120601|2012-04-20 09:30,20,14.61,14.61,14.47,14.58,60
20120601|2012-04-20 10:00,20,14.57,14.57,14.49,14.55,7
20120601|2012-04-20 10:30,20,14.55,14.79,14.54,14.65,130
20120601|2012-04-20 11:00,20,14.62,14.62,14.5,14.58,100
20120601|2012-04-20 11:30,20,14.54,14.62,14.54,14.61,14
20120601|2012-04-20 12:00,20,14.58,14.69,14.57,14.63,39
20120601|2012-04-20 12:30,20,14.63,14.65,14.61,14.65,26
20120601|2012-04-20 13:00,20,14.65,14.65,14.65,14.65,7
20120601|2012-04-20 13:30,20,14.63,14.63,14.62,14.62,12
20120601|2012-04-22 17:00,23,14.58,14.58,14.58,14.58,11
20120601|2012-04-22 19:00,23,14.61,14.61,14.61,14.61,1
20120601|2012-04-22 20:00,23,14.62,14.69,14.62,14.69,8
20120601|2012-04-22 21:00,23,14.69,14.71,14.69,14.71,2
20120601|2012-04-23 03:30,23,14.66,14.66,14.66,14.66,1
20120601|2012-04-23 04:00,23,14.74,14.74,14.7,14.7,6
20120601|2012-04-23 06:00,23,14.72,14.72,14.72,14.72,5
20120601|2012-04-23 06:30,23,14.7,14.7,14.69,14.69,5
20120601|2012-04-23 07:00,23,14.67,14.67,14.65,14.65,3
20120601|2012-04-23 09:00,23,14.61,14.61,14.5,14.55,20
20120601|2012-04-23 09:30,23,14.55,14.55,14.48,14.48,59
20120601|2012-04-23 10:00,23,14.47,14.48,14.43,14.46,24
20120601|2012-04-23 10:30,23,14.44,14.44,14.2,14.35,205
20120601|2012-04-23 11:00,23,14.35,14.37,14.2,14.22,70
20120601|2012-04-23 11:30,23,14.21,14.27,14.15,14.22,66
20120601|2012-04-23 12:00,23,14.2,14.3,14.2,14.3,11
20120601|2012-04-23 12:30,23,14.27,14.27,14.12,14.12,69
20120601|2012-04-23 13:00,23,14.15,14.15,14.14,14.15,20
20120601|2012-04-23 13:30,23,14.16,14.16,14.15,14.15,11
20120601|2012-04-23 14:00,23,14.19,14.22,14.19,14.21,10
20120601|2012-04-23 15:00,23,14.16,14.16,14.15,14.15,2
20120601|2012-04-23 15:30,23,14.18,14.18,14.18,14.18,1
20120601|2012-04-23 17:00,24,14.1,14.1,14.08,14.08,8
20120601|2012-04-23 19:00,24,14.18,14.18,14.18,14.18,1
20120601|2012-04-23 19:30,24,14.19,14.19,14.19,14.19,1
20120601|2012-04-23 20:30,24,14.18,14.18,14.18,14.18,1
20120601|2012-04-24 01:00,24,14.13,14.17,14.13,14.17,2
20120601|2012-04-24 03:00,24,14.12,14.12,14.1,14.1,3
20120601|2012-04-24 07:00,24,14.09,14.09,14.09,14.09,1
20120601|2012-04-24 07:30,24,14.16,14.17,14.16,14.17,5
20120601|2012-04-24 08:00,24,14.13,14.13,14.13,14.13,1
20120601|2012-04-24 08:30,24,14.15,14.29,14.15,14.28,56
20120601|2012-04-24 09:00,24,14.3,14.3,14.15,14.15,106
20120601|2012-04-24 09:30,24,14.15,14.21,14.15,14.2,51
20120601|2012-04-24 10:00,24,14.19,14.25,14.19,14.2,19
20120601|2012-04-24 10:30,24,14.19,14.42,14.05,14.42,194
20120601|2012-04-24 11:00,24,14.36,14.4,14.29,14.32,33
20120601|2012-04-24 11:30,24,14.33,14.43,14.33,14.36,23
20120601|2012-04-24 12:00,24,14.38,14.4,14.35,14.4,14
20120601|2012-04-24 12:30,24,14.37,14.53,14.37,14.53,26
20120601|2012-04-24 13:00,24,14.5,14.61,14.42,14.43,35
20120601|2012-04-24 13:30,24,14.45,14.45,14.42,14.44,11
20120601|2012-04-24 14:00,24,14.4,14.4,14.31,14.38,38
20120601|2012-04-24 14:30,24,14.42,14.42,14.4,14.4,5
20120601|2012-04-24 15:30,24,14.4,14.4,14.4,14.4,1
20120601|2012-04-24 17:00,25,14.39,14.4,14.39,14.4,4
20120601|2012-04-24 17:30,25,14.34,14.34,14.33,14.33,3
20120601|2012-04-24 18:00,25,14.33,14.33,14.33,14.33,2
20120601|2012-04-24 19:00,25,14.39,14.39,14.39,14.39,1
20120601|2012-04-24 19:30,25,14.35,14.35,14.35,14.35,5
20120601|2012-04-24 20:00,25,14.37,14.37,14.37,14.37,2
20120601|2012-04-24 21:00,25,14.37,14.38,14.37,14.38,2
20120601|2012-04-24 22:00,25,14.4,14.44,14.4,14.44,6
20120601|2012-04-24 23:30,25,14.4,14.4,14.4,14.4,1
20120601|2012-04-25 02:00,25,14.44,14.48,14.44,14.48,4
20120601|2012-04-25 04:30,25,14.49,14.49,14.49,14.49,1
20120601|2012-04-25 07:00,25,14.48,14.48,14.42,14.42,3
20120601|2012-04-25 07:30,25,14.4,14.4,14.4,14.4,2
20120601|2012-04-25 08:00,25,14.44,14.45,14.44,14.44,6
20120601|2012-04-25 08:30,25,14.44,14.45,14.44,14.45,41
20120601|2012-04-25 09:00,25,14.45,14.45,14.29,14.29,25
20120601|2012-04-25 09:30,25,14.3,14.35,14.3,14.33,7
20120601|2012-04-25 10:00,25,14.35,14.36,14.32,14.35,7
20120601|2012-04-25 10:30,25,14.34,14.34,14.2,14.26,55
20120601|2012-04-25 11:00,25,14.26,14.3,14.25,14.27,20
20120601|2012-04-25 11:30,25,14.25,14.25,14.22,14.22,3
20120601|2012-04-25 12:00,25,14.23,14.28,14.23,14.27,16
20120601|2012-04-25 12:30,25,14.27,14.29,14.26,14.26,7
20120601|2012-04-25 13:00,25,14.29,14.29,14.25,14.25,10
20120601|2012-04-25 13:30,25,14.28,14.28,14.28,14.28,2
20120601|2012-04-25 14:00,25,14.3,14.33,14.3,14.33,6
20120601|2012-04-25 14:30,25,14.35,14.35,14.35,14.35,1
20120601|2012-04-25 15:00,25,14.35,14.35,14.28,14.3,5
20120601|2012-04-25 18:30,26,14.36,14.36,14.36,14.36,1
20120601|2012-04-25 19:00,26,14.38,14.39,14.34,14.34,6
20120601|2012-04-26 00:00,26,14.39,14.39,14.39,14.39,1
20120601|2012-04-26 01:00,26,14.34,14.34,14.31,14.31,3
20120601|2012-04-26 02:00,26,14.3,14.3,14.3,14.3,2
20120601|2012-04-26 08:30,26,14.3,14.3,14.3,14.3,2
20120601|2012-04-26 09:00,26,14.32,14.42,14.32,14.41,11
20120601|2012-04-26 09:30,26,14.43,14.45,14.37,14.44,56
20120601|2012-04-26 10:00,26,14.42,14.42,14.3,14.3,36
20120601|2012-04-26 10:30,26,14.28,14.32,14.19,14.23,77
20120601|2012-04-26 11:00,26,14.22,14.28,14.19,14.24,23
20120601|2012-04-26 11:30,26,14.21,14.21,14.16,14.16,7
20120601|2012-04-26 12:00,26,14.16,14.17,14.14,14.17,13
20120601|2012-04-26 12:30,26,14.18,14.18,14.16,14.16,7
20120601|2012-04-26 13:00,26,14.18,14.18,14.18,14.18,1
20120601|2012-04-26 13:30,26,14.17,14.17,14.15,14.15,12
20120601|2012-04-26 14:00,26,14.15,14.15,14.15,14.15,1
20120601|2012-04-26 15:30,26,14.15,14.15,14.15,14.15,10
20120601|2012-04-26 17:00,27,14.14,14.16,14.11,14.16,3
20120601|2012-04-26 21:00,27,14.15,14.15,14.15,14.15,1
20120601|2012-04-26 22:30,27,14.16,14.16,14.16,14.16,2
20120601|2012-04-27 02:00,27,14.12,14.12,14.12,14.12,3
20120601|2012-04-27 07:30,27,14.15,14.15,14.15,14.15,1
20120601|2012-04-27 08:00,27,14.15,14.15,14.11,14.11,2
20120601|2012-04-27 08:30,27,14.11,14.11,14.01,14.01,40
20120601|2012-04-27 09:00,27,14.02,14.02,13.95,13.96,59
20120601|2012-04-27 09:30,27,14,14.01,14,14.01,17
20120601|2012-04-27 10:00,27,13.99,14,13.99,14,19
20120601|2012-04-27 10:30,27,13.97,14.17,13.97,14.16,39
20120601|2012-04-27 11:00,27,14.17,14.18,14.12,14.18,42
20120601|2012-04-27 11:30,27,14.18,14.21,14.13,14.13,28
20120601|2012-04-27 12:00,27,14.16,14.2,14.16,14.19,19
20120601|2012-04-27 12:30,27,14.19,14.22,14.19,14.22,4
20120601|2012-04-27 13:00,27,14.22,14.24,14.17,14.19,33
20120601|2012-04-27 13:30,27,14.19,14.2,14.19,14.2,11
20120601|2012-04-29 18:00,30,14.3,14.3,14.3,14.3,3
20120601|2012-04-29 20:00,30,14.19,14.19,14.19,14.19,1
20120601|2012-04-30 02:00,30,14.18,14.18,14.18,14.18,2
20120601|2012-04-30 06:00,30,14.18,14.18,14.18,14.18,2
20120601|2012-04-30 06:30,30,14.18,14.18,14.18,14.18,1
20120601|2012-04-30 09:00,30,14.22,14.25,14.22,14.24,4
20120601|2012-04-30 09:30,30,14.25,14.25,14.25,14.25,3
20120601|2012-04-30 10:00,30,14.25,14.25,14.23,14.23,4
20120601|2012-04-30 10:30,30,14.24,14.25,14.1,14.15,65
20120601|2012-04-30 11:00,30,14.15,14.2,14.15,14.17,16
20120601|2012-04-30 11:30,30,14.19,14.19,14.17,14.17,5
20120601|2012-04-30 12:00,30,14.19,14.23,14.19,14.23,8
20120601|2012-04-30 12:30,30,14.23,14.24,14.22,14.24,5
20120601|2012-04-30 13:00,30,14.24,14.29,14.24,14.29,37
20120601|2012-04-30 13:30,30,14.26,14.26,14.24,14.24,8
20120601|2012-04-30 14:30,30,14.25,14.25,14.25,14.25,2
20120601|2012-04-30 15:00,30,14.29,14.29,14.29,14.29,2
20120601|2012-04-30 15:30,30,14.29,14.29,14.26,14.26,7
20120601|2012-04-30 17:00,1,14.27,14.27,14.27,14.27,1
20120601|2012-04-30 18:00,1,14.32,14.32,14.32,14.32,1
20120601|2012-05-01 06:00,1,14.32,14.32,14.32,14.32,2
20120601|2012-05-01 08:00,1,14.27,14.27,14.22,14.22,16
20120601|2012-05-01 08:30,1,14.18,14.22,14.15,14.15,10
20120601|2012-05-01 09:00,1,14.18,14.2,14.15,14.2,10
20120601|2012-05-01 09:30,1,14.23,14.3,14.23,14.27,15
20120601|2012-05-01 10:00,1,14.28,14.3,14.22,14.22,13
20120601|2012-05-01 10:30,1,14.2,14.55,14.15,14.55,144
20120601|2012-05-01 11:00,1,14.58,14.65,14.54,14.65,81
20120601|2012-05-01 11:30,1,14.63,14.65,14.58,14.58,14
20120601|2012-05-01 12:00,1,14.63,14.84,14.63,14.77,82
20120601|2012-05-01 12:30,1,14.75,14.8,14.72,14.8,63
20120601|2012-05-01 13:00,1,14.75,14.85,14.75,14.78,29
20120601|2012-05-01 13:30,1,14.78,14.78,14.78,14.78,1
20120601|2012-05-01 14:00,1,14.79,14.79,14.77,14.77,2
20120601|2012-05-01 14:30,1,14.76,14.78,14.76,14.78,4
20120601|2012-05-01 15:00,1,14.79,14.8,14.79,14.8,3
20120601|2012-05-01 15:30,1,14.8,14.83,14.78,14.78,8
20120601|2012-05-01 17:00,2,14.76,14.76,14.76,14.76,1
20120601|2012-05-01 20:30,2,14.77,14.77,14.77,14.77,1
20120601|2012-05-01 23:00,2,14.85,14.85,14.85,14.85,1
20120601|2012-05-01 23:30,2,14.85,14.88,14.85,14.88,5
20120601|2012-05-02 02:30,2,14.88,14.9,14.88,14.9,9
20120601|2012-05-02 05:30,2,14.9,14.9,14.9,14.9,6
20120601|2012-05-02 06:00,2,14.9,14.9,14.9,14.9,1
20120601|2012-05-02 06:30,2,14.9,14.9,14.9,14.9,9
20120601|2012-05-02 07:00,2,14.92,14.92,14.9,14.9,14
20120601|2012-05-02 07:30,2,14.9,14.9,14.9,14.9,26
20120601|2012-05-02 08:00,2,14.9,14.9,14.9,14.9,1
20120601|2012-05-02 08:30,2,14.9,14.9,14.9,14.9,1
20120601|2012-05-02 09:00,2,14.95,14.97,14.88,14.89,16
20120601|2012-05-02 09:30,2,14.89,14.96,14.88,14.89,18
20120601|2012-05-02 10:00,2,14.87,14.89,14.87,14.89,2
20120601|2012-05-02 10:30,2,14.86,14.98,14.78,14.9,39
20120601|2012-05-02 11:00,2,14.88,14.88,14.78,14.78,10
20120601|2012-05-02 11:30,2,14.82,14.82,14.62,14.65,63
20120601|2012-05-02 12:00,2,14.74,14.76,14.51,14.52,76
20120601|2012-05-02 12:30,2,14.57,14.6,14.53,14.55,17
20120601|2012-05-02 13:00,2,14.57,14.59,14.54,14.54,8
20120601|2012-05-02 15:00,2,14.56,14.56,14.55,14.55,9
20120601|2012-05-02 15:30,2,14.55,14.55,14.55,14.55,3
20120601|2012-05-02 17:30,3,14.6,14.6,14.6,14.6,1
20120601|2012-05-02 19:30,3,14.55,14.55,14.55,14.55,5
20120601|2012-05-02 20:00,3,14.54,14.54,14.54,14.54,1
20120601|2012-05-02 21:00,3,14.54,14.54,14.48,14.48,7
20120601|2012-05-02 21:30,3,14.52,14.52,14.52,14.52,1
20120601|2012-05-02 22:30,3,14.53,14.53,14.53,14.53,1
20120601|2012-05-03 00:00,3,14.49,14.49,14.48,14.48,8
20120601|2012-05-03 06:30,3,14.45,14.45,14.45,14.45,1
20120601|2012-05-03 07:00,3,14.43,14.43,14.43,14.43,1
20120601|2012-05-03 07:30,3,14.47,14.5,14.47,14.5,3
20120601|2012-05-03 08:00,3,14.5,14.5,14.5,14.5,1
20120601|2012-05-03 08:30,3,14.5,14.5,14.47,14.47,4
20120601|2012-05-03 09:00,3,14.5,14.53,14.43,14.45,41
20120601|2012-05-03 09:30,3,14.47,14.5,14.43,14.43,30
20120601|2012-05-03 10:00,3,14.48,14.5,14.48,14.49,18
20120601|2012-05-03 10:30,3,14.49,14.5,14.2,14.2,123
20120601|2012-05-03 11:00,3,14.21,14.25,14.16,14.25,67
20120601|2012-05-03 11:30,3,14.25,14.27,14.22,14.22,8
20120601|2012-05-03 12:00,3,14.25,14.25,14.1,14.1,105
20120601|2012-05-03 12:30,3,14.1,14.12,13.97,14.08,159
20120601|2012-05-03 13:00,3,14.1,14.16,14.1,14.16,29
20120601|2012-05-03 13:30,3,14.24,14.27,14.2,14.26,30
20120601|2012-05-03 14:00,3,14.26,14.26,14.24,14.24,3
20120601|2012-05-03 14:30,3,14.24,14.24,14.23,14.24,3
20120601|2012-05-03 15:30,3,14.24,14.24,14.24,14.24,1
20120601|2012-05-03 17:00,4,14.18,14.23,14.15,14.2,8
20120601|2012-05-03 17:30,4,14.21,14.21,14.21,14.21,1
20120601|2012-05-03 22:00,4,14.21,14.23,14.21,14.23,2
20120601|2012-05-03 22:30,4,14.25,14.25,14.25,14.25,1
20120601|2012-05-04 04:00,4,14.25,14.25,14.25,14.25,1
20120601|2012-05-04 07:00,4,14.25,14.25,14.25,14.25,1
20120601|2012-05-04 08:00,4,14.2,14.2,14.15,14.2,14
20120601|2012-05-04 08:30,4,14.21,14.21,14.2,14.21,6
20120601|2012-05-04 09:00,4,14.23,14.28,14.21,14.21,40
20120601|2012-05-04 09:30,4,14.24,14.25,14.21,14.25,7
20120601|2012-05-04 10:00,4,14.25,14.25,14.25,14.25,7
20120601|2012-05-04 10:30,4,14.25,14.35,14.21,14.22,39
20120601|2012-05-04 11:00,4,14.21,14.36,14.19,14.36,31
20120601|2012-05-04 11:30,4,14.27,14.29,14.15,14.15,17
20120601|2012-05-04 12:00,4,14.12,14.12,14.05,14.05,16
20120601|2012-05-04 12:30,4,14.08,14.13,14.05,14.12,21
20120601|2012-05-04 13:00,4,14.1,14.1,14.08,14.08,2
20120601|2012-05-04 13:30,4,14.12,14.12,14.12,14.12,1
20120601|2012-05-06 17:00,7,14.06,14.06,14.06,14.06,4
20120601|2012-05-07 02:00,7,14.06,14.06,14.06,14.06,2
20120601|2012-05-07 08:00,7,14.07,14.07,14.06,14.06,11
20120601|2012-05-07 09:00,7,14.12,14.14,14.12,14.12,6
20120601|2012-05-07 09:30,7,14.14,14.21,14.14,14.16,18
20120601|2012-05-07 10:30,7,14.13,14.2,14.02,14.16,59
20120601|2012-05-07 11:00,7,14.18,14.18,14.08,14.17,12
20120601|2012-05-07 11:30,7,14.17,14.22,14.15,14.22,7
20120601|2012-05-07 12:00,7,14.23,14.36,14.23,14.36,24
20120601|2012-05-07 12:30,7,14.19,14.37,14.19,14.28,58
20120601|2012-05-07 13:00,7,14.32,14.32,14.24,14.3,35
20120601|2012-05-07 13:30,7,14.26,14.26,14.26,14.26,1
20120601|2012-05-07 14:30,7,14.27,14.27,14.27,14.27,3
20120601|2012-05-07 19:00,8,14.31,14.31,14.31,14.31,1
20120601|2012-05-07 20:00,8,14.32,14.32,14.32,14.32,1
20120601|2012-05-08 05:00,8,14.28,14.28,14.28,14.28,1
20120601|2012-05-08 06:00,8,14.26,14.26,14.26,14.26,3
20120601|2012-05-08 06:30,8,14.3,14.3,14.3,14.3,1
20120601|2012-05-08 07:30,8,14.32,14.32,14.32,14.32,2
20120601|2012-05-08 08:00,8,14.35,14.35,14.35,14.35,3
20120601|2012-05-08 09:30,8,14.35,14.36,14.31,14.31,16
20120601|2012-05-08 10:00,8,14.35,14.35,14.35,14.35,3
20120601|2012-05-08 10:30,8,14.35,14.4,14.16,14.22,92
20120601|2012-05-08 11:00,8,14.18,14.29,14.18,14.27,19
20120601|2012-05-08 11:30,8,14.26,14.29,14.26,14.29,4
20120601|2012-05-08 12:00,8,14.29,14.3,14.29,14.3,13
20120601|2012-05-08 12:30,8,14.28,14.28,14.25,14.25,11
20120601|2012-05-08 13:00,8,14.25,14.25,14.23,14.23,6
20120601|2012-05-08 13:30,8,14.26,14.26,14.26,14.26,1
20120601|2012-05-08 14:30,8,14.26,14.27,14.26,14.27,5
20120601|2012-05-08 21:30,9,14.22,14.22,14.18,14.18,2
20120601|2012-05-09 02:30,9,14.21,14.21,14.19,14.19,3
20120601|2012-05-09 09:00,9,14.25,14.27,14.25,14.26,10
20120601|2012-05-09 09:30,9,14.28,14.3,14.22,14.25,68
20120601|2012-05-09 10:00,9,14.23,14.28,14.23,14.28,17
20120601|2012-05-09 10:30,9,14.25,14.3,14.21,14.28,30
20120601|2012-05-09 11:00,9,14.3,14.34,14.28,14.3,10
20120601|2012-05-09 11:30,9,14.33,14.35,14.33,14.35,7
20120601|2012-05-09 12:00,9,14.34,14.34,14.34,14.34,1
20120601|2012-05-09 12:30,9,14.34,14.37,14.34,14.36,4
20120601|2012-05-09 13:00,9,14.39,14.4,14.33,14.33,6
20120601|2012-05-09 14:00,9,14.38,14.38,14.38,14.38,1
20120601|2012-05-09 23:00,10,14.45,14.45,14.45,14.45,1
20120601|2012-05-10 00:00,10,14.48,14.48,14.48,14.48,1
20120601|2012-05-10 02:00,10,14.49,14.49,14.49,14.49,1
20120601|2012-05-10 06:30,10,14.45,14.45,14.42,14.42,2
20120601|2012-05-10 07:00,10,14.41,14.45,14.41,14.45,6
20120601|2012-05-10 07:30,10,14.52,14.52,14.52,14.52,1
20120601|2012-05-10 08:00,10,14.49,14.49,14.47,14.47,2
20120601|2012-05-10 08:30,10,14.5,14.5,14.5,14.5,1
20120601|2012-05-10 09:00,10,14.52,14.61,14.47,14.47,91
20120601|2012-05-10 09:30,10,14.46,14.46,14.41,14.42,9
20120601|2012-05-10 10:00,10,14.42,14.46,14.42,14.46,7
20120601|2012-05-10 10:30,10,14.46,14.51,14.41,14.45,57
20120601|2012-05-10 11:00,10,14.42,14.42,14.37,14.42,58
20120601|2012-05-10 11:30,10,14.42,14.45,14.42,14.45,6
20120601|2012-05-10 12:00,10,14.43,14.45,14.42,14.45,10
20120601|2012-05-10 12:30,10,14.42,14.46,14.42,14.46,19
20120601|2012-05-10 13:00,10,14.43,14.43,14.42,14.42,2
20120601|2012-05-10 14:30,10,14.42,14.42,14.42,14.42,1
20120601|2012-05-10 19:00,11,14.39,14.39,14.39,14.39,1
20120601|2012-05-10 22:00,11,14.39,14.39,14.39,14.39,3
20120601|2012-05-11 06:30,11,14.36,14.36,14.36,14.36,1
20120601|2012-05-11 07:30,11,14.35,14.35,14.3,14.34,14
20120601|2012-05-11 08:30,11,14.32,14.32,14.32,14.32,1
20120601|2012-05-11 09:00,11,14.3,14.38,14.3,14.3,32
20120601|2012-05-11 09:30,11,14.34,14.36,14.32,14.32,5
20120601|2012-05-11 10:00,11,14.36,14.39,14.33,14.39,18
20120601|2012-05-11 10:30,11,14.37,14.91,14.37,14.88,169
20120601|2012-05-11 11:00,11,14.85,15,14.78,14.87,136
20120601|2012-05-11 11:30,11,14.95,15,14.82,14.89,40
20120601|2012-05-11 12:00,11,14.89,15,14.89,14.89,56
20120601|2012-05-11 12:30,11,14.89,14.93,14.84,14.88,49
20120601|2012-05-11 13:00,11,14.91,14.95,14.89,14.95,29
20120601|2012-05-11 13:30,11,14.94,14.94,14.94,14.94,2
20120601|2012-05-13 17:00,14,14.9,14.9,14.9,14.9,2
20120601|2012-05-13 19:00,14,14.92,14.92,14.92,14.92,1
20120601|2012-05-13 19:30,14,14.95,15,14.95,15,23
20120601|2012-05-13 21:30,14,15,15,14.96,14.96,12
20120601|2012-05-13 22:30,14,14.95,14.95,14.95,14.95,3
20120601|2012-05-13 23:30,14,14.93,14.93,14.93,14.93,2
20120601|2012-05-14 00:00,14,14.93,14.93,14.93,14.93,1
20120601|2012-05-14 02:00,14,14.99,14.99,14.99,14.99,1
20120601|2012-05-14 02:30,14,15,15,15,15,7
20120601|2012-05-14 04:00,14,15,15.01,15,15.01,9
20120601|2012-05-14 06:00,14,15.04,15.04,15.04,15.04,1
20120601|2012-05-14 06:30,14,15.05,15.08,15.03,15.03,9
20120601|2012-05-14 07:00,14,15.07,15.07,14.95,14.95,5
20120601|2012-05-14 07:30,14,15,15,15,15,1
20120601|2012-05-14 08:00,14,14.95,14.95,14.95,14.95,4
20120601|2012-05-14 08:30,14,14.95,15,14.95,15,17
20120601|2012-05-14 09:00,14,15,15.01,14.98,15,15
20120601|2012-05-14 09:30,14,14.97,14.97,14.94,14.94,11
20120601|2012-05-14 10:00,14,14.97,14.98,14.95,14.95,7
20120601|2012-05-14 10:30,14,14.94,14.97,14.74,14.74,114
20120601|2012-05-14 11:00,14,14.79,14.86,14.76,14.77,44
20120601|2012-05-14 11:30,14,14.75,14.75,14.69,14.73,28
20120601|2012-05-14 12:00,14,14.72,14.72,14.66,14.67,54
20120601|2012-05-14 12:30,14,14.67,14.75,14.67,14.71,31
20120601|2012-05-14 13:00,14,14.7,14.7,14.69,14.7,3
20120601|2012-05-14 13:30,14,14.7,14.7,14.7,14.7,5
20120601|2012-05-14 14:30,14,14.71,14.71,14.71,14.71,1
20120601|2012-05-14 15:00,14,14.7,14.7,14.7,14.7,1
20120601|2012-05-14 19:30,15,14.74,14.74,14.74,14.74,3
20120601|2012-05-14 20:00,15,14.77,14.77,14.77,14.77,1
20120601|2012-05-15 06:30,15,14.77,14.77,14.77,14.77,1
20120601|2012-05-15 07:30,15,14.71,14.71,14.68,14.68,8
20120601|2012-05-15 08:00,15,14.68,14.7,14.68,14.68,5
20120601|2012-05-15 08:30,15,14.68,14.68,14.68,14.68,8
20120601|2012-05-15 09:00,15,14.72,14.81,14.72,14.8,33
20120601|2012-05-15 09:30,15,14.83,14.95,14.83,14.83,62
20120601|2012-05-15 10:00,15,14.85,14.88,14.85,14.88,6
20120601|2012-05-15 10:30,15,14.88,14.9,14.74,14.77,95
20120601|2012-05-15 11:00,15,14.77,14.83,14.77,14.8,38
20120601|2012-05-15 11:30,15,14.84,14.85,14.84,14.85,8
20120601|2012-05-15 12:00,15,14.88,14.9,14.88,14.9,30
20120601|2012-05-15 12:30,15,14.88,14.88,14.87,14.87,23
20120601|2012-05-15 13:00,15,14.87,14.87,14.85,14.85,27
20120601|2012-05-15 17:00,16,14.87,14.87,14.87,14.87,1
20120601|2012-05-15 19:30,16,14.92,14.92,14.92,14.92,1
20120601|2012-05-15 21:30,16,14.93,14.93,14.93,14.93,1
20120601|2012-05-15 23:30,16,14.95,14.95,14.95,14.95,1
20120601|2012-05-16 00:00,16,14.95,14.95,14.95,14.95,1
20120601|2012-05-16 02:00,16,14.95,14.96,14.95,14.96,3
20120601|2012-05-16 07:30,16,14.9,14.9,14.89,14.89,3
20120601|2012-05-16 08:00,16,14.89,14.89,14.89,14.89,7
20120601|2012-05-16 08:30,16,14.95,14.98,14.95,14.98,6
20120601|2012-05-16 09:00,16,14.99,15.05,14.99,15,44
20120601|2012-05-16 09:30,16,15,15.1,15,15.1,90
20120601|2012-05-16 10:00,16,15.1,15.16,15.1,15.16,43
20120601|2012-05-16 10:30,16,15.16,15.32,15.1,15.28,223
20120601|2012-05-16 11:00,16,15.26,15.38,15.18,15.18,168
20120601|2012-05-16 11:30,16,15.17,15.17,15.02,15.05,41
20120601|2012-05-16 12:00,16,15.1,15.15,15.08,15.08,34
20120601|2012-05-16 12:30,16,15.14,15.22,15.14,15.22,32
20120601|2012-05-16 13:00,16,15.2,15.3,15.2,15.23,28
20120601|2012-05-16 13:30,16,15.25,15.27,15.25,15.27,6
20120601|2012-05-16 14:00,16,15.14,15.22,15.07,15.22,34
20120601|2012-05-16 14:30,16,15.15,15.15,15.15,15.15,1
20120601|2012-05-16 15:30,16,15.2,15.2,15.2,15.2,5
20120601|2012-05-16 17:00,17,15.2,15.2,15.15,15.2,4
20120601|2012-05-16 17:30,17,15.17,15.17,15.17,15.17,1
20120601|2012-05-17 00:30,17,15.2,15.2,15.2,15.2,1
20120601|2012-05-17 03:00,17,15.25,15.25,15.25,15.25,6
20120601|2012-05-17 06:00,17,15.25,15.25,15.21,15.21,2
20120601|2012-05-17 08:00,17,15.21,15.21,15.21,15.21,3
20120601|2012-05-17 08:30,17,15.21,15.21,15.21,15.21,1
20120601|2012-05-17 09:00,17,15.25,15.35,15.25,15.26,65
20120601|2012-05-17 09:30,17,15.3,15.48,15.3,15.43,86
20120601|2012-05-17 10:00,17,15.43,15.49,15.36,15.49,21
20120601|2012-05-17 10:30,17,15.44,15.44,15.18,15.25,72
20120601|2012-05-17 11:00,17,15.29,15.37,15.25,15.25,25
20120601|2012-05-17 11:30,17,15.24,15.36,15.24,15.36,9
20120601|2012-05-17 12:00,17,15.37,15.38,15.34,15.35,11
20120601|2012-05-17 12:30,17,15.35,15.35,15.32,15.32,6
20120601|2012-05-17 13:00,17,15.35,15.37,15.35,15.35,13
20120601|2012-05-17 13:30,17,15.35,15.35,15.35,15.35,2
20120601|2012-05-17 14:30,17,15.35,15.35,15.35,15.35,5
20120601|2012-05-17 15:00,17,15.33,15.33,15.33,15.33,1
20120601|2012-05-17 15:30,17,15.35,15.35,15.35,15.35,2
20120601|2012-05-17 17:00,18,15.32,15.32,15.22,15.22,2
20120601|2012-05-17 20:00,18,15.3,15.3,15.3,15.3,1
20120601|2012-05-18 00:30,18,15.29,15.35,15.29,15.35,7
20120601|2012-05-18 01:30,18,15.38,15.38,15.38,15.38,2
20120601|2012-05-18 02:00,18,15.38,15.4,15.38,15.4,5
20120601|2012-05-18 05:30,18,15.4,15.4,15.4,15.4,1
20120601|2012-05-18 08:00,18,15.31,15.31,15.31,15.31,1
20120601|2012-05-18 08:30,18,15.35,15.35,15.35,15.35,1
20120601|2012-05-18 09:00,18,15.4,15.45,15.35,15.35,11
20120601|2012-05-18 09:30,18,15.37,15.37,15.33,15.33,6
20120601|2012-05-18 10:00,18,15.33,15.33,15.3,15.3,3
20120601|2012-05-18 10:30,18,15.32,15.36,15.25,15.29,14
20120601|2012-05-18 11:00,18,15.29,15.37,15.29,15.37,48
20120601|2012-05-18 11:30,18,15.36,15.36,15.35,15.35,2
20120601|2012-05-18 12:00,18,15.37,15.4,15.36,15.4,7
20120601|2012-05-18 12:30,18,15.37,15.39,15.37,15.39,6
20120601|2012-05-18 13:00,18,15.39,15.4,15.39,15.39,9
20120601|2012-05-18 13:30,18,15.4,15.4,15.39,15.4,5
20120601|2012-05-20 17:00,21,15.35,15.39,15.32,15.32,21
20120601|2012-05-20 19:30,21,15.32,15.32,15.28,15.32,14
20120601|2012-05-20 20:00,21,15.3,15.32,15.28,15.28,5
20120601|2012-05-20 20:30,21,15.32,15.32,15.32,15.32,1
20120601|2012-05-21 00:00,21,15.34,15.35,15.34,15.35,23
20120601|2012-05-21 00:30,21,15.3,15.3,15.3,15.3,2
20120601|2012-05-21 01:30,21,15.3,15.3,15.29,15.29,2
20120601|2012-05-21 02:30,21,15.35,15.39,15.35,15.38,8
20120601|2012-05-21 07:00,21,15.31,15.31,15.31,15.31,1
20120601|2012-05-21 07:30,21,15.31,15.31,15.31,15.31,3
20120601|2012-05-21 08:00,21,15.3,15.3,15.29,15.29,3
20120601|2012-05-21 08:30,21,15.35,15.35,15.29,15.29,3
20120601|2012-05-21 09:00,21,15.35,15.43,15.35,15.41,69
20120601|2012-05-21 09:30,21,15.44,15.45,15.41,15.42,32
20120601|2012-05-21 10:00,21,15.42,15.44,15.41,15.44,7
20120601|2012-05-21 10:30,21,15.4,15.42,15.28,15.31,15
20120601|2012-05-21 11:00,21,15.32,15.34,15.31,15.32,9
20120601|2012-05-21 11:30,21,15.31,15.36,15.31,15.36,16
20120601|2012-05-21 12:00,21,15.38,15.43,15.38,15.43,13
20120601|2012-05-21 12:30,21,15.43,15.47,15.42,15.47,34
20120601|2012-05-21 13:00,21,15.47,15.47,15.42,15.44,37
20120601|2012-05-21 14:30,21,15.42,15.42,15.42,15.42,5
20120601|2012-05-21 15:00,21,15.45,15.45,15.39,15.39,2
20120601|2012-05-22 00:30,22,15.43,15.43,15.43,15.43,2
20120601|2012-05-22 03:30,22,15.38,15.38,15.37,15.37,4
20120601|2012-05-22 07:30,22,15.38,15.38,15.38,15.38,8
20120601|2012-05-22 08:00,22,15.38,15.38,15.31,15.31,8
20120601|2012-05-22 08:30,22,15.31,15.31,15.31,15.31,5
20120601|2012-05-22 09:00,22,15.3,15.3,15.25,15.25,7
20120601|2012-05-22 09:30,22,15.25,15.3,15.25,15.3,9
20120601|2012-05-22 10:00,22,15.3,15.3,15.3,15.3,1
20120601|2012-05-22 10:30,22,15.41,15.49,15.36,15.49,139
20120601|2012-05-22 11:00,22,15.5,15.53,15.47,15.47,59
20120601|2012-05-22 11:30,22,15.47,15.49,15.47,15.47,11
20120601|2012-05-22 12:00,22,15.45,15.45,15.42,15.42,16
20120601|2012-05-22 12:30,22,15.4,15.46,15.39,15.46,14
20120601|2012-05-22 13:00,22,15.42,15.42,15.4,15.4,2
20120601|2012-05-22 13:30,22,15.41,15.41,15.38,15.38,16
20120601|2012-05-22 15:00,22,15.4,15.4,15.4,15.4,1
20120601|2012-05-22 22:00,23,15.44,15.44,15.44,15.44,1
20120601|2012-05-23 00:00,23,15.46,15.47,15.46,15.47,2
20120601|2012-05-23 02:00,23,15.47,15.5,15.47,15.5,5
20120601|2012-05-23 08:00,23,15.41,15.41,15.4,15.4,2
20120601|2012-05-23 08:30,23,15.4,15.4,15.4,15.4,18
20120601|2012-05-23 09:00,23,15.4,15.41,15.37,15.4,13
20120601|2012-05-23 09:30,23,15.44,15.53,15.44,15.51,55
20120601|2012-05-23 10:00,23,15.51,15.55,15.51,15.53,16
20120601|2012-05-23 10:30,23,15.54,15.79,15.52,15.6,138
20120601|2012-05-23 11:00,23,15.58,15.69,15.57,15.6,25
20120601|2012-05-23 11:30,23,15.57,15.67,15.57,15.64,36
20120601|2012-05-23 12:00,23,15.64,15.64,15.59,15.59,20
20120601|2012-05-23 12:30,23,15.59,15.61,15.55,15.57,27
20120601|2012-05-23 13:00,23,15.59,15.6,15.58,15.58,15
20120601|2012-05-23 13:30,23,15.58,15.58,15.58,15.58,7
20120601|2012-05-23 14:00,23,15.64,15.64,15.6,15.6,6
20120601|2012-05-23 14:30,23,15.6,15.6,15.6,15.6,1
20120601|2012-05-23 15:00,23,15.63,15.63,15.63,15.63,1
20120601|2012-05-23 15:30,23,15.64,15.65,15.64,15.65,3
20120601|2012-05-23 17:00,24,15.52,15.52,15.52,15.52,1
20120601|2012-05-24 02:00,24,15.7,15.7,15.7,15.7,2
20120601|2012-05-24 02:30,24,15.61,15.7,15.61,15.7,3
20120601|2012-05-24 04:00,24,15.7,15.7,15.7,15.7,4
20120601|2012-05-24 07:30,24,15.72,15.72,15.72,15.72,1
20120601|2012-05-24 08:30,24,15.66,15.66,15.66,15.66,1
20120601|2012-05-24 09:00,24,15.73,15.75,15.72,15.75,55
20120601|2012-05-24 09:30,24,15.75,15.75,15.7,15.73,39
20120601|2012-05-24 10:00,24,15.74,15.83,15.74,15.83,72
20120601|2012-05-24 10:30,24,15.82,15.82,15.49,15.49,87
20120601|2012-05-24 11:00,24,15.55,15.55,15.51,15.53,3
20120601|2012-05-24 11:30,24,15.51,15.54,15.48,15.54,34
20120601|2012-05-24 12:00,24,15.57,15.6,15.52,15.52,4
20120601|2012-05-24 13:00,24,15.54,15.58,15.52,15.52,11
20120601|2012-05-24 14:30,24,15.58,15.6,15.58,15.6,5
20120601|2012-05-24 15:00,24,15.62,15.63,15.62,15.63,2
20120601|2012-05-24 15:30,24,15.58,15.58,15.58,15.58,1
20120601|2012-05-24 20:30,25,15.6,15.65,15.6,15.65,2
20120601|2012-05-25 02:00,25,15.65,15.65,15.65,15.65,2
20120601|2012-05-25 02:30,25,15.56,15.56,15.56,15.56,1
20120601|2012-05-25 07:30,25,15.6,15.6,15.6,15.6,3
20120601|2012-05-25 08:30,25,15.55,15.57,15.55,15.57,11
20120601|2012-05-25 09:00,25,15.53,15.58,15.52,15.54,23
20120601|2012-05-25 09:30,25,15.54,15.55,15.5,15.54,39
20120601|2012-05-25 10:00,25,15.55,15.63,15.55,15.63,6
20120601|2012-05-25 10:30,25,15.62,15.8,15.62,15.78,70
20120601|2012-05-25 11:00,25,15.79,15.93,15.75,15.77,109
20120601|2012-05-25 11:30,25,15.8,15.84,15.67,15.67,31
20120601|2012-05-25 12:00,25,15.72,15.8,15.72,15.75,8
20120601|2012-05-25 12:30,25,15.77,15.77,15.77,15.77,1
20120601|2012-05-25 13:00,25,15.78,15.83,15.78,15.83,8
20120601|2012-05-25 13:30,25,15.85,15.85,15.85,15.85,1
20120601|2012-05-28 17:00,29,15.92,15.93,15.92,15.93,2
20120601|2012-05-29 02:00,29,15.9,15.91,15.9,15.91,5
20120601|2012-05-29 07:00,29,15.91,15.91,15.91,15.91,1
20120601|2012-05-29 08:30,29,15.85,15.85,15.85,15.85,2
20120601|2012-05-29 09:00,29,15.85,15.89,15.85,15.86,3
20120601|2012-05-29 09:30,29,15.91,15.97,15.91,15.91,39
20120601|2012-05-29 10:00,29,15.91,15.93,15.81,15.81,21
20120601|2012-05-29 10:30,29,15.83,15.96,15.7,15.7,56
20120601|2012-05-29 11:00,29,15.7,15.75,15.62,15.62,27
20120601|2012-05-29 11:30,29,15.65,15.67,15.61,15.66,14
20120601|2012-05-29 12:00,29,15.66,15.7,15.66,15.7,5
20120601|2012-05-29 12:30,29,15.66,15.67,15.62,15.62,29
20120601|2012-05-29 13:00,29,15.62,15.62,15.6,15.6,22
20120601|2012-05-29 13:30,29,15.63,15.63,15.63,15.63,1
20120601|2012-05-29 15:00,29,15.65,15.65,15.65,15.65,1
20120601|2012-05-29 15:30,29,15.63,15.63,15.6,15.61,5
20120601|2012-05-29 23:00,30,15.65,15.65,15.65,15.65,1
20120601|2012-05-30 07:30,30,15.62,15.62,15.61,15.61,4
20120601|2012-05-30 08:00,30,15.61,15.66,15.61,15.66,6
20120601|2012-05-30 08:30,30,15.66,15.69,15.66,15.67,6
20120601|2012-05-30 09:00,30,15.69,15.75,15.69,15.71,12
20120601|2012-05-30 09:30,30,15.71,15.71,15.65,15.65,10
20120601|2012-05-30 10:00,30,15.66,15.66,15.66,15.66,2
20120601|2012-05-30 10:30,30,15.68,15.75,15.55,15.63,51
20120601|2012-05-30 11:00,30,15.63,15.66,15.62,15.62,27
20120601|2012-05-30 12:00,30,15.63,15.64,15.63,15.64,2
20120601|2012-05-30 12:30,30,15.68,15.75,15.67,15.67,11
20120601|2012-05-30 13:00,30,15.67,15.67,15.65,15.66,14
20120601|2012-05-31 08:30,31,15.69,15.69,15.69,15.69,6
20120601|2012-05-31 09:00,31,15.71,15.71,15.71,15.71,6
20120601|2012-05-31 09:30,31,15.72,15.72,15.67,15.67,12
20120601|2012-05-31 10:00,31,15.67,15.67,15.59,15.59,20
20120601|2012-05-31 10:30,31,15.55,15.75,15.52,15.68,47
20120601|2012-05-31 11:00,31,15.7,15.7,15.65,15.69,18
20120601|2012-05-31 11:30,31,15.73,15.73,15.69,15.69,2
20120601|2012-05-31 12:00,31,15.68,15.68,15.66,15.68,9
20120601|2012-05-31 12:30,31,15.66,15.66,15.64,15.64,20
20120601|2012-05-31 13:00,31,15.64,15.67,15.61,15.61,20
20120601|2012-05-31 14:00,31,15.61,15.61,15.54,15.55,14
20120601|2012-05-31 15:30,31,15.6,15.62,15.6,15.61,45
20120601|2012-05-31 17:00,1,15.56,15.56,15.55,15.55,2
20120601|2012-05-31 18:30,1,15.59,15.59,15.55,15.55,2
20120601|2012-05-31 20:00,1,15.55,15.55,15.55,15.55,3
20120601|2012-05-31 20:30,1,15.55,15.55,15.55,15.55,1
20120601|2012-05-31 22:30,1,15.6,15.6,15.6,15.6,1
20120601|2012-06-01 02:30,1,15.6,15.6,15.6,15.6,1
20120601|2012-06-01 05:00,1,15.58,15.58,15.58,15.58,2
20120601|2012-06-01 06:00,1,15.6,15.6,15.6,15.6,2
20120601|2012-06-01 07:00,1,15.56,15.56,15.56,15.56,1
20120601|2012-06-01 07:30,1,15.56,15.56,15.55,15.55,14
20120601|2012-06-01 08:00,1,15.57,15.57,15.57,15.57,1
20120601|2012-06-01 09:00,1,15.59,15.65,15.59,15.59,28
20120601|2012-06-01 09:30,1,15.6,15.62,15.58,15.58,13
20120601|2012-06-01 10:00,1,15.59,15.59,15.58,15.58,14
20120601|2012-06-01 10:30,1,15.57,15.65,15.52,15.59,46
20120601|2012-06-01 11:00,1,15.59,15.62,15.58,15.62,97
20120601|2012-06-01 11:30,1,15.62,15.62,15.57,15.6,22
20120601|2012-06-01 12:30,1,15.6,15.6,15.6,15.6,2
20120601|2012-06-01 13:00,1,15.62,15.64,15.62,15.62,19
20120601|2012-06-01 13:30,1,15.63,15.63,15.62,15.62,2
20120601|2012-06-03 19:30,4,15.58,15.58,15.58,15.58,1
20120601|2012-06-04 02:00,4,15.63,15.63,15.63,15.63,1
20120601|2012-06-04 07:30,4,15.6,15.6,15.58,15.58,4
20120601|2012-06-04 08:00,4,15.6,15.6,15.6,15.6,1
20120601|2012-06-04 08:30,4,15.63,15.68,15.63,15.68,5
20120601|2012-06-04 09:00,4,15.66,15.72,15.66,15.67,28
20120601|2012-06-04 10:00,4,15.71,15.71,15.71,15.71,2
20120601|2012-06-04 10:30,4,15.71,15.71,15.44,15.47,72
20120601|2012-06-04 11:00,4,15.45,15.45,15.4,15.4,59
20120601|2012-06-04 11:30,4,15.41,15.41,15.41,15.41,1
20120601|2012-06-04 12:00,4,15.41,15.42,15.41,15.42,12
20120601|2012-06-04 12:30,4,15.41,15.41,15.41,15.41,4
20120601|2012-06-04 13:00,4,15.41,15.41,15.36,15.4,46
20120601|2012-06-04 13:30,4,15.41,15.42,15.41,15.42,7
20120601|2012-06-04 14:00,4,15.42,15.42,15.42,15.42,2
20120601|2012-06-04 14:30,4,15.43,15.43,15.43,15.43,1
20120601|2012-06-05 01:30,5,15.4,15.4,15.4,15.4,1
20120601|2012-06-05 05:00,5,15.4,15.4,15.4,15.4,2
20120601|2012-06-05 06:00,5,15.4,15.43,15.4,15.43,4
20120601|2012-06-05 07:00,5,15.39,15.39,15.39,15.39,2
20120601|2012-06-05 08:00,5,15.38,15.38,15.38,15.38,1
20120601|2012-06-05 09:00,5,15.41,15.42,15.41,15.42,8
20120601|2012-06-05 09:30,5,15.4,15.4,15.39,15.39,8
20120601|2012-06-05 10:00,5,15.39,15.4,15.36,15.36,14
20120601|2012-06-05 10:30,5,15.36,15.61,15.36,15.5,45
20120601|2012-06-05 11:00,5,15.53,15.6,15.48,15.55,35
20120601|2012-06-05 11:30,5,15.5,15.52,15.48,15.52,6
20120601|2012-06-05 12:30,5,15.57,15.57,15.55,15.55,7
20120601|2012-06-05 13:00,5,15.53,15.53,15.53,15.53,1
20120601|2012-06-05 14:30,5,15.53,15.53,15.53,15.53,1
20120601|2012-06-06 09:00,6,15.48,15.48,15.48,15.48,1
20120601|2012-06-06 09:30,6,15.49,15.57,15.49,15.57,20
20120601|2012-06-06 10:00,6,15.56,15.56,15.48,15.48,4
20120601|2012-06-06 10:30,6,15.5,15.64,15.41,15.41,22
20120601|2012-06-06 11:00,6,15.44,15.5,15.42,15.48,20
20120601|2012-06-06 11:30,6,15.47,15.47,15.46,15.46,3
20120601|2012-06-06 12:00,6,15.46,15.46,15.46,15.46,1
20120601|2012-06-06 12:30,6,15.49,15.5,15.49,15.5,4
20120601|2012-06-06 13:00,6,15.47,15.47,15.47,15.47,1
20120601|2012-06-06 13:30,6,15.5,15.5,15.47,15.47,2
20120601|2012-06-06 14:00,6,15.48,15.48,15.46,15.46,3
20120601|2012-06-07 04:30,7,15.43,15.43,15.43,15.43,4
20120601|2012-06-07 08:00,7,15.46,15.46,15.44,15.44,2
20120601|2012-06-07 08:30,7,15.46,15.47,15.45,15.45,7
20120601|2012-06-07 09:00,7,15.45,15.45,15.45,15.45,1
20120601|2012-06-07 10:00,7,15.48,15.51,15.45,15.51,39
20120601|2012-06-07 10:30,7,15.51,15.63,15.51,15.56,45
20120601|2012-06-07 11:00,7,15.6,15.61,15.57,15.57,17
20120601|2012-06-07 11:30,7,15.6,15.6,15.6,15.6,5
20120601|2012-06-07 12:00,7,15.61,15.63,15.6,15.6,13
20120601|2012-06-07 12:30,7,15.6,15.6,15.59,15.59,3
20120601|2012-06-07 13:00,7,15.61,15.61,15.61,15.61,1
20120601|2012-06-07 15:30,7,15.62,15.62,15.62,15.62,1
20120601|2012-06-08 02:00,8,15.68,15.68,15.68,15.68,5
20120601|2012-06-08 07:30,8,15.7,15.7,15.61,15.61,10
20120601|2012-06-08 08:30,8,15.62,15.65,15.62,15.65,6
20120601|2012-06-08 09:00,8,15.64,15.64,15.62,15.64,17
20120601|2012-06-08 09:30,8,15.64,15.64,15.64,15.64,1
20120601|2012-06-08 10:00,8,15.64,15.64,15.63,15.63,3
20120601|2012-06-08 10:30,8,15.63,15.66,15.5,15.53,87
20120601|2012-06-08 11:00,8,15.5,15.55,15.5,15.55,8
20120601|2012-06-08 11:30,8,15.55,15.56,15.53,15.56,10
20120601|2012-06-08 12:00,8,15.55,15.57,15.55,15.55,14
20120601|2012-06-08 12:30,8,15.55,15.57,15.55,15.55,35
20120601|2012-06-08 13:00,8,15.57,15.57,15.51,15.52,38
20120601|2012-06-08 13:30,8,15.52,15.53,15.5,15.53,13
20120601|2012-06-10 19:00,11,15.6,15.6,15.6,15.6,1
20120601|2012-06-10 22:30,11,15.61,15.61,15.61,15.61,1
20120601|2012-06-10 23:00,11,15.62,15.62,15.62,15.62,1
20120601|2012-06-11 02:00,11,15.65,15.65,15.65,15.65,1
20120601|2012-06-11 04:30,11,15.58,15.58,15.58,15.58,1
20120601|2012-06-11 05:30,11,15.58,15.58,15.58,15.58,1
20120601|2012-06-11 06:00,11,15.61,15.61,15.61,15.61,4
20120601|2012-06-11 07:00,11,15.55,15.55,15.55,15.55,1
20120601|2012-06-11 08:30,11,15.55,15.55,15.55,15.55,6
20120601|2012-06-11 09:30,11,15.56,15.57,15.56,15.56,5
20120601|2012-06-11 10:00,11,15.56,15.6,15.56,15.58,18
20120601|2012-06-11 10:30,11,15.59,15.6,15.55,15.6,7
20120601|2012-06-11 12:30,11,15.58,15.58,15.56,15.56,17
20120601|2012-06-11 13:00,11,15.56,15.56,15.56,15.56,2
20120601|2012-06-11 13:30,11,15.57,15.57,15.56,15.56,9
20120601|2012-06-11 15:00,11,15.56,15.56,15.56,15.56,1
20120601|2012-06-11 15:30,11,15.58,15.58,15.58,15.58,1
20120601|2012-06-12 01:30,12,15.55,15.55,15.55,15.55,6
20120601|2012-06-12 08:30,12,15.54,15.54,15.54,15.54,2
20120601|2012-06-12 09:00,12,15.58,15.58,15.58,15.58,2
20120601|2012-06-12 09:30,12,15.58,15.59,15.58,15.59,6
20120601|2012-06-12 10:30,12,15.58,15.71,15.58,15.68,76
20120601|2012-06-12 11:00,12,15.68,15.68,15.66,15.67,7
20120601|2012-06-12 11:30,12,15.68,15.68,15.68,15.68,9
20120601|2012-06-12 12:00,12,15.69,15.69,15.69,15.69,7
20120601|2012-06-12 12:30,12,15.67,15.7,15.67,15.7,27
20120601|2012-06-12 13:00,12,15.69,15.69,15.69,15.69,3
20120601|2012-06-12 13:30,12,15.69,15.69,15.69,15.69,5
20120601|2012-06-12 14:00,12,15.7,15.7,15.7,15.7,5
20120601|2012-06-12 14:30,12,15.7,15.7,15.7,15.7,5
20120601|2012-06-12 15:00,12,15.7,15.7,15.7,15.7,4
20120601|2012-06-12 15:30,12,15.7,15.71,15.7,15.71,2
20120601|2012-06-13 05:00,13,15.71,15.71,15.71,15.71,2
20120601|2012-06-13 08:00,13,15.68,15.68,15.68,15.68,1
20120601|2012-06-13 08:30,13,15.68,15.68,15.68,15.68,1
20120601|2012-06-13 09:00,13,15.68,15.69,15.68,15.69,6
20120601|2012-06-13 09:30,13,15.69,15.69,15.69,15.69,8
20120601|2012-06-13 10:00,13,15.68,15.68,15.68,15.68,1
20120601|2012-06-13 10:30,13,15.69,15.75,15.67,15.75,55
20120601|2012-06-13 11:00,13,15.71,15.75,15.71,15.75,21
20120601|2012-06-13 11:30,13,15.71,15.71,15.71,15.71,1
20120601|2012-06-13 12:30,13,15.69,15.69,15.69,15.69,1
20120601|2012-06-13 13:00,13,15.71,15.71,15.7,15.71,4
20120601|2012-06-13 13:30,13,15.71,15.71,15.69,15.69,40
20120601|2012-06-13 14:00,13,15.69,15.7,15.69,15.69,22
20120601|2012-06-13 15:00,13,15.69,15.69,15.69,15.69,2
20120601|2012-06-14 07:30,14,15.69,15.69,15.69,15.69,1
20120601|2012-06-14 08:00,14,15.74,15.78,15.74,15.78,2
20120601|2012-06-14 08:30,14,15.72,15.72,15.72,15.72,1
20120601|2012-06-14 09:00,14,15.73,15.73,15.73,15.73,3
20120601|2012-06-14 09:30,14,15.75,15.77,15.75,15.77,15
20120601|2012-06-14 10:00,14,15.77,15.77,15.77,15.77,5
20120601|2012-06-14 10:30,14,15.77,15.77,15.52,15.53,37
20120601|2012-06-14 11:00,14,15.65,15.65,15.57,15.6,13
20120601|2012-06-14 13:00,14,15.62,15.62,15.62,15.62,2
20120601|2012-06-14 13:30,14,15.65,15.65,15.65,15.65,3
20120601|2012-06-14 17:00,15,15.63,15.63,15.57,15.57,3
20120601|2012-06-14 17:30,15,15.6,15.6,15.6,15.6,1
20120601|2012-06-14 18:00,15,15.6,15.6,15.6,15.6,4
20120601|2012-06-15 01:30,15,15.64,15.64,15.64,15.64,1
20120601|2012-06-15 02:00,15,15.6,15.6,15.6,15.6,1
20120601|2012-06-15 09:00,15,15.58,15.62,15.57,15.62,46
20120601|2012-06-15 10:00,15,15.62,15.62,15.62,15.62,6
20120601|2012-06-15 10:30,15,15.6,15.6,15.58,15.58,5
20120601|2012-06-15 12:00,15,15.61,15.61,15.61,15.61,1
20120601|2012-06-15 13:30,15,15.61,15.61,15.61,15.61,4
20120601|2012-06-18 07:00,18,15.59,15.6,15.59,15.6,6
20120601|2012-06-18 08:00,18,15.58,15.58,15.58,15.58,1
20120601|2012-06-18 10:00,18,15.58,15.62,15.58,15.61,40
20120601|2012-06-18 10:30,18,15.6,15.6,15.58,15.58,10
20120601|2012-06-18 12:00,18,15.58,15.58,15.58,15.58,13
20120601|2012-06-18 12:30,18,15.58,15.6,15.58,15.6,19
20120601|2012-06-18 13:00,18,15.62,15.62,15.62,15.62,1
20120601|2012-06-18 13:30,18,15.62,15.62,15.62,15.62,1
20120601|2012-06-18 14:30,18,15.62,15.62,15.62,15.62,12
20120601|2012-06-19 02:30,19,15.59,15.59,15.58,15.58,2
20120601|2012-06-19 07:30,19,15.62,15.62,15.62,15.62,2
20120601|2012-06-19 10:30,19,15.62,15.62,15.59,15.59,23
20120601|2012-06-19 12:00,19,15.61,15.62,15.61,15.62,13
20120601|2012-06-19 13:00,19,15.64,15.68,15.62,15.62,54
20120601|2012-06-19 19:00,20,15.65,15.65,15.65,15.65,1
20120601|2012-06-20 02:00,20,15.62,15.62,15.62,15.62,3
20120601|2012-06-20 06:30,20,15.63,15.63,15.63,15.63,1
20120601|2012-06-20 09:30,20,15.64,15.64,15.64,15.64,1
20120601|2012-06-20 10:00,20,15.64,15.68,15.64,15.67,50
20120601|2012-06-20 10:30,20,15.68,15.7,15.68,15.7,21
20120601|2012-06-20 11:30,20,15.68,15.68,15.67,15.67,4
20120601|2012-06-20 12:00,20,15.66,15.67,15.65,15.67,5
20120601|2012-06-20 12:30,20,15.69,15.69,15.69,15.69,15
20120601|2012-06-20 14:00,20,15.65,15.65,15.65,15.65,7
20120601|2012-06-20 14:30,20,15.66,15.66,15.66,15.66,1
20120601|2012-06-20 17:00,21,15.65,15.65,15.62,15.62,5
20120601|2012-06-20 19:30,21,15.65,15.65,15.65,15.65,1
20120601|2012-06-21 00:30,21,15.62,15.62,15.62,15.62,1
20120601|2012-06-21 06:30,21,15.65,15.65,15.65,15.65,1
20120601|2012-06-21 07:30,21,15.64,15.64,15.64,15.64,2
20120601|2012-06-21 08:00,21,15.65,15.66,15.65,15.66,11
20120601|2012-06-21 09:30,21,15.68,15.68,15.68,15.68,14
20120601|2012-06-21 10:00,21,15.68,15.69,15.68,15.69,11
20120601|2012-06-21 10:30,21,15.69,15.69,15.66,15.66,6
20120601|2012-06-21 11:00,21,15.67,15.67,15.67,15.67,1
20120601|2012-06-21 11:30,21,15.67,15.67,15.65,15.65,26
20120601|2012-06-21 12:00,21,15.65,15.66,15.65,15.66,18
20120601|2012-06-21 12:30,21,15.66,15.66,15.66,15.66,12
20120601|2012-06-21 13:00,21,15.67,15.67,15.66,15.66,2
20120601|2012-06-21 13:30,21,15.66,15.66,15.66,15.66,3
20120601|2012-06-22 02:00,22,15.65,15.65,15.65,15.65,3
20120601|2012-06-22 06:30,22,15.67,15.67,15.67,15.67,1
20120601|2012-06-22 08:00,22,15.66,15.66,15.66,15.66,1
20120601|2012-06-22 09:00,22,15.67,15.68,15.67,15.68,2
20120601|2012-06-22 10:30,22,15.67,15.67,15.66,15.66,6
20120601|2012-06-22 12:00,22,15.67,15.67,15.67,15.67,10
20120601|2012-06-22 12:30,22,15.66,15.66,15.66,15.66,2
20120601|2012-06-22 13:00,22,15.67,15.67,15.67,15.67,2
20120601|2012-06-24 17:00,25,15.66,15.66,15.66,15.66,1
20120601|2012-06-24 22:30,25,15.67,15.67,15.67,15.67,4
20120601|2012-06-25 06:30,25,15.67,15.67,15.67,15.67,3
20120601|2012-06-25 07:00,25,15.67,15.67,15.67,15.67,1
20120601|2012-06-25 09:00,25,15.66,15.66,15.66,15.66,1
20120601|2012-06-25 12:00,25,15.66,15.66,15.66,15.66,1
20120601|2012-06-25 13:00,25,15.65,15.65,15.65,15.65,2
20120601|2012-06-26 02:30,26,15.67,15.67,15.67,15.67,6
20120601|2012-06-26 06:30,26,15.66,15.66,15.65,15.65,2
20120601|2012-06-26 10:00,26,15.66,15.66,15.65,15.65,16
20120601|2012-06-26 10:30,26,15.66,15.66,15.65,15.65,6
20120601|2012-06-26 11:30,26,15.66,15.66,15.66,15.66,1
20120601|2012-06-27 02:30,27,15.65,15.65,15.65,15.65,8
20120601|2012-06-27 03:00,27,15.65,15.65,15.63,15.63,3
20120601|2012-06-27 10:00,27,15.64,15.64,15.64,15.64,4
20120601|2012-06-27 11:30,27,15.66,15.66,15.64,15.64,4
20120601|2012-06-27 15:00,27,15.64,15.64,15.63,15.63,2
20120601|2012-06-28 08:00,28,15.64,15.64,15.63,15.63,11
20120601|2012-06-28 12:00,28,15.63,15.63,15.63,15.63,4
20120601|2012-06-29 08:30,29,15.62,15.62,15.62,15.62,11
20120601|2012-06-29 09:00,29,15.62,15.63,15.62,15.63,22
20120601|2012-06-29 09:30,29,15.64,15.64,15.64,15.64,4
20120601|2012-06-29 12:30,29,15.65,15.65,15.65,15.65,10
20120601|2012-06-29 13:00,29,15.65,15.65,15.63,15.63,37
20120801|2011-01-06 11:30,6,15.45,15.45,15.45,15.45,1
20120801|2011-01-18 08:30,18,15.5,15.5,15.5,15.5,1
20120801|2011-01-18 14:00,18,15.5,15.5,15.5,15.5,1
20120801|2011-01-24 13:00,24,15.8,15.8,15.8,15.8,1
20120801|2011-01-25 11:00,25,15.92,15.92,15.92,15.92,1
20120801|2011-01-25 13:00,25,15.92,15.92,15.92,15.92,1
20120801|2011-01-27 09:00,27,15.85,15.85,15.85,15.85,2
20120801|2011-01-28 11:00,28,15.85,15.85,15.85,15.85,1
20120801|2011-02-02 11:00,2,15.85,15.85,15.85,15.85,1
20120801|2011-02-10 12:30,10,16,16,16,16,3
20120801|2011-02-11 09:00,11,16,16,16,16,1
20120801|2011-02-14 09:30,14,15.91,15.91,15.91,15.91,1
20120801|2011-02-18 11:00,18,15.85,15.85,15.85,15.85,1
20120801|2011-02-22 07:00,22,16,16,16,16,2
20120801|2011-02-22 10:00,22,15.9,15.9,15.9,15.9,1
20120801|2011-02-22 12:30,22,15.9,15.9,15.9,15.9,1
20120801|2011-02-23 11:30,23,15.8,15.8,15.8,15.8,1
20120801|2011-02-24 12:30,24,15.75,15.75,15.75,15.75,1
20120801|2011-03-01 00:00,1,15.95,15.95,15.95,15.95,1
20120801|2011-03-03 17:00,4,15.95,15.95,15.95,15.95,1
20120801|2011-03-09 00:30,9,16,16,16,16,1
20120801|2011-03-15 07:30,15,15.75,15.75,15.75,15.75,1
20120801|2011-03-15 08:00,15,15.75,15.75,15.75,15.75,1
20120801|2011-03-15 10:00,15,15.75,15.75,15.75,15.75,1
20120801|2011-03-16 11:30,16,15.7,15.7,15.58,15.58,2
20120801|2011-03-16 12:30,16,15.7,15.7,15.7,15.7,5
20120801|2011-03-16 13:00,16,15.7,15.7,15.7,15.7,1
20120801|2011-03-17 08:30,17,15.7,15.7,15.7,15.7,1
20120801|2011-03-17 09:00,17,15.7,15.7,15.7,15.7,1
20120801|2011-03-17 10:00,17,15.73,15.73,15.73,15.73,4
20120801|2011-03-22 15:00,22,15.8,15.8,15.8,15.8,1
20120801|2011-03-23 09:30,23,15.73,15.73,15.73,15.73,1
20120801|2011-03-23 10:30,23,15.8,15.8,15.8,15.8,1
20120801|2011-03-25 12:30,25,15.83,15.83,15.83,15.83,1
20120801|2011-03-31 17:00,1,15.95,15.95,15.95,15.95,2
20120801|2011-04-01 10:30,1,15.9,15.9,15.9,15.9,1
20120801|2011-04-04 10:30,4,15.86,15.86,15.86,15.86,1
20120801|2011-04-04 12:00,4,15.93,15.93,15.93,15.93,1
20120801|2011-04-05 10:00,5,15.95,15.95,15.95,15.95,2
20120801|2011-04-05 12:30,5,15.9,15.9,15.9,15.9,2
20120801|2011-04-06 10:00,6,15.91,15.91,15.89,15.89,3
20120801|2011-04-06 13:30,6,15.9,15.9,15.9,15.9,1
20120801|2011-04-07 20:30,8,16,16,16,16,3
20120801|2011-04-07 21:00,8,16,16,16,16,2
20120801|2011-04-07 21:30,8,16,16,16,16,2
20120801|2011-04-08 11:00,8,15.94,15.95,15.94,15.95,7
20120801|2011-04-12 07:30,12,15.96,15.96,15.95,15.95,9
20120801|2011-04-12 14:00,12,16,16,16,16,3
20120801|2011-04-14 13:00,14,16,16,16,16,1
20120801|2011-04-14 20:00,15,16.01,16.01,16.01,16.01,1
20120801|2011-04-15 09:00,15,16,16,16,16,2
20120801|2011-04-15 09:30,15,16,16,16,16,1
20120801|2011-04-15 12:30,15,16.01,16.01,16.01,16.01,1
20120801|2011-04-18 09:30,18,16.04,16.04,16.04,16.04,1
20120801|2011-04-20 11:30,20,16.1,16.1,16.1,16.1,4
20120801|2011-04-20 13:30,20,16.1,16.1,16.1,16.1,3
20120801|2011-04-20 14:00,20,16.1,16.1,16.1,16.1,2
20120801|2011-04-21 11:30,21,16.06,16.06,16.06,16.06,1
20120801|2011-04-25 12:00,25,16.1,16.1,16.1,16.1,1
20120801|2011-04-28 11:00,28,16.1,16.1,16.1,16.1,1
20120801|2011-04-28 14:00,28,16.12,16.12,16.12,16.12,1
20120801|2011-04-28 14:30,28,16.12,16.12,16.12,16.12,3
20120801|2011-04-28 15:30,28,16.12,16.12,16.12,16.12,1
20120801|2011-05-02 11:00,2,16.17,16.17,16.17,16.17,2
20120801|2011-05-02 14:00,2,16.15,16.15,16.15,16.15,1
20120801|2011-05-04 09:30,4,16.17,16.17,16.17,16.17,4
20120801|2011-05-06 11:00,6,16.12,16.12,16.12,16.12,1
20120801|2011-05-06 13:00,6,16.17,16.17,16.17,16.17,1
20120801|2011-05-09 12:30,9,16.17,16.17,16.17,16.17,1
20120801|2011-05-09 13:00,9,16.17,16.17,16.17,16.17,5
20120801|2011-05-11 11:30,11,16.1,16.11,16.1,16.11,2
20120801|2011-05-12 06:30,12,16.1,16.1,16.1,16.1,8
20120801|2011-05-12 09:00,12,16.11,16.11,16.06,16.06,4
20120801|2011-05-12 09:30,12,16.1,16.1,16.1,16.1,1
20120801|2011-05-12 10:30,12,16.13,16.13,16.13,16.13,1
20120801|2011-05-12 12:00,12,16.2,16.2,16.2,16.2,1
20120801|2011-05-13 10:30,13,16.2,16.23,16.2,16.23,3
20120801|2011-05-13 11:00,13,16.2,16.2,16.2,16.2,1
20120801|2011-05-17 09:30,17,16.23,16.23,16.23,16.23,1
20120801|2011-05-17 12:00,17,16.24,16.24,16.24,16.24,1
20120801|2011-05-18 08:30,18,16.21,16.21,16.21,16.21,1
20120801|2011-05-18 12:30,18,16.24,16.24,16.24,16.24,1
20120801|2011-05-20 11:00,20,16.3,16.3,16.3,16.3,2
20120801|2011-05-20 11:30,20,16.3,16.3,16.3,16.3,1
20120801|2011-05-20 13:00,20,16.24,16.24,16.23,16.23,4
20120801|2011-05-22 20:00,23,16.3,16.3,16.3,16.3,1
20120801|2011-05-23 09:00,23,16.3,16.3,16.3,16.3,1
20120801|2011-05-23 15:00,23,16.23,16.23,16.23,16.23,1
20120801|2011-05-24 10:30,24,16.29,16.29,16.29,16.29,1
20120801|2011-05-24 19:30,25,16.3,16.3,16.3,16.3,1
20120801|2011-05-26 12:00,26,16.3,16.3,16.3,16.3,1
20120801|2011-05-26 12:30,26,16.3,16.3,16.3,16.3,2
20120801|2011-05-26 15:00,26,16.3,16.3,16.3,16.3,1
20120801|2011-05-31 13:30,31,16.46,16.46,16.46,16.46,1
20120801|2011-06-01 10:00,1,16.52,16.6,16.52,16.6,2
20120801|2011-06-01 11:00,1,16.4,16.4,16.4,16.4,1
20120801|2011-06-01 13:00,1,16.4,16.4,16.4,16.4,3
20120801|2011-06-01 17:00,2,16.4,16.4,16.4,16.4,4
20120801|2011-06-02 09:00,2,16.4,16.4,16.4,16.4,4
20120801|2011-06-08 14:00,8,16.39,16.39,16.39,16.39,1
20120801|2011-06-09 09:30,9,16.35,16.35,16.35,16.35,1
20120801|2011-06-09 10:30,9,16.35,16.35,16.35,16.35,1
20120801|2011-06-10 10:00,10,16.37,16.37,16.37,16.37,1
20120801|2011-06-13 09:30,13,16.34,16.34,16.34,16.34,1
20120801|2011-06-13 14:30,13,16.47,16.48,16.47,16.48,2
20120801|2011-06-13 15:00,13,16.48,16.48,16.46,16.46,3
20120801|2011-06-14 11:30,14,16.4,16.4,16.4,16.4,1
20120801|2011-06-15 09:30,15,16.4,16.4,16.4,16.4,2
20120801|2011-06-15 10:00,15,16.44,16.44,16.44,16.44,1
20120801|2011-06-15 10:30,15,16.4,16.4,16.4,16.4,1
20120801|2011-06-15 11:00,15,16.4,16.4,16.4,16.4,3
20120801|2011-06-15 14:30,15,16.45,16.45,16.45,16.45,1
20120801|2011-06-16 14:30,16,16.45,16.5,16.45,16.5,2
20120801|2011-06-20 13:00,20,16.34,16.34,16.34,16.34,1
20120801|2011-06-21 09:30,21,16.29,16.29,16.25,16.25,2
20120801|2011-06-21 10:00,21,16.34,16.34,16.34,16.34,2
20120801|2011-06-21 15:30,21,16.38,16.39,16.38,16.39,2
20120801|2011-06-23 11:30,23,16.3,16.34,16.3,16.34,3
20120801|2011-06-24 08:30,24,16.2,16.2,16.2,16.2,1
20120801|2011-06-24 10:30,24,16.15,16.15,16.15,16.15,1
20120801|2011-06-27 09:30,27,16.15,16.15,16.15,16.15,1
20120801|2011-06-27 10:00,27,16.15,16.15,16.15,16.15,1
20120801|2011-06-28 09:00,28,16.15,16.15,16.15,16.15,1
20120801|2011-06-28 12:00,28,16.15,16.15,16.15,16.15,1
20120801|2011-06-29 10:00,29,16.15,16.15,16.15,16.15,1
20120801|2011-06-29 10:30,29,16.15,16.15,16.15,16.15,4
20120801|2011-06-30 11:30,30,16.1,16.1,16.1,16.1,1
20120801|2011-07-01 10:30,1,16.11,16.11,16.11,16.11,1
20120801|2011-07-05 11:30,5,16.07,16.11,16.07,16.11,2
20120801|2011-07-05 20:30,6,16.1,16.1,16.1,16.1,1
20120801|2011-07-06 13:00,6,16,16,16,16,1
20120801|2011-07-07 08:30,7,16.03,16.04,16.03,16.04,2
20120801|2011-07-07 09:00,7,16.03,16.03,16.03,16.03,1
20120801|2011-07-07 11:00,7,16.07,16.07,16.07,16.07,1
20120801|2011-07-07 12:00,7,16.1,16.1,16.1,16.1,1
20120801|2011-07-08 08:30,8,16.12,16.12,16.12,16.12,1
20120801|2011-07-08 09:00,8,16.1,16.15,16.1,16.15,4
20120801|2011-07-08 10:30,8,16.16,16.16,16.16,16.16,1
20120801|2011-07-08 12:00,8,16.18,16.18,16.18,16.18,7
20120801|2011-07-08 13:30,8,16.18,16.18,16.18,16.18,1
20120801|2011-07-11 11:00,11,16.18,16.18,16.18,16.18,3
20120801|2011-07-11 11:30,11,16.18,16.18,16.18,16.18,2
20120801|2011-07-12 11:00,12,16.17,16.17,16.17,16.17,1
20120801|2011-07-13 09:30,13,16.19,16.19,16.19,16.19,1
20120801|2011-07-13 13:00,13,16.18,16.18,16.18,16.18,1
20120801|2011-07-13 15:00,13,16.18,16.18,16.18,16.18,5
20120801|2011-07-14 09:30,14,16.2,16.2,16.2,16.2,1
20120801|2011-07-14 12:00,14,16.23,16.26,16.23,16.24,4
20120801|2011-07-15 08:30,15,16.25,16.25,16.25,16.25,3
20120801|2011-07-15 09:00,15,16.29,16.29,16.29,16.29,1
20120801|2011-07-15 09:30,15,16.28,16.28,16.28,16.28,2
20120801|2011-07-15 10:00,15,16.26,16.29,16.26,16.29,5
20120801|2011-07-15 10:30,15,16.29,16.3,16.29,16.3,5
20120801|2011-07-15 11:30,15,16.3,16.3,16.3,16.3,2
20120801|2011-07-15 12:00,15,16.35,16.35,16.35,16.35,1
20120801|2011-07-15 13:00,15,16.4,16.4,16.4,16.4,1
20120801|2011-07-18 09:30,18,16.45,16.45,16.45,16.45,2
20120801|2011-07-18 10:00,18,16.45,16.45,16.4,16.4,14
20120801|2011-07-18 11:30,18,16.47,16.47,16.47,16.47,1
20120801|2011-07-18 12:00,18,16.5,16.5,16.5,16.5,2
20120801|2011-07-18 13:00,18,16.51,16.52,16.51,16.52,2
20120801|2011-07-18 13:30,18,16.5,16.58,16.5,16.58,5
20120801|2011-07-19 10:00,19,16.51,16.51,16.51,16.51,1
20120801|2011-07-19 11:30,19,16.53,16.53,16.53,16.53,5
20120801|2011-07-19 14:00,19,16.54,16.54,16.54,16.54,5
20120801|2011-07-19 15:30,19,16.45,16.45,16.45,16.45,1
20120801|2011-07-20 09:30,20,16.5,16.5,16.5,16.5,1
20120801|2011-07-20 11:30,20,16.5,16.5,16.49,16.5,6
20120801|2011-07-20 12:00,20,16.54,16.54,16.54,16.54,2
20120801|2011-07-20 14:30,20,16.54,16.54,16.54,16.54,1
20120801|2011-07-21 18:30,22,16.54,16.54,16.54,16.54,1
20120801|2011-07-22 08:00,22,16.55,16.55,16.55,16.55,2
20120801|2011-07-22 08:30,22,16.55,16.55,16.55,16.55,12
20120801|2011-07-22 10:00,22,16.55,16.55,16.55,16.55,1
20120801|2011-07-22 11:00,22,16.6,16.6,16.6,16.6,1
20120801|2011-07-24 18:00,25,16.66,16.71,16.66,16.71,4
20120801|2011-07-24 18:30,25,16.71,16.71,16.71,16.71,1
20120801|2011-07-24 19:30,25,16.73,16.73,16.73,16.73,1
20120801|2011-07-25 07:00,25,16.6,16.6,16.6,16.6,1
20120801|2011-07-25 08:30,25,16.7,16.7,16.7,16.7,1
20120801|2011-07-25 09:00,25,16.69,16.69,16.69,16.69,1
20120801|2011-07-25 09:30,25,16.65,16.65,16.65,16.65,1
20120801|2011-07-25 10:30,25,16.65,16.65,16.65,16.65,4
20120801|2011-07-25 11:00,25,16.65,16.65,16.65,16.65,2
20120801|2011-07-26 09:00,26,16.65,16.65,16.65,16.65,1
20120801|2011-07-26 13:30,26,16.62,16.62,16.6,16.6,2
20120801|2011-07-26 14:00,26,16.58,16.58,16.57,16.57,3
20120801|2011-07-27 09:30,27,16.64,16.64,16.64,16.64,1
20120801|2011-07-27 12:30,27,16.65,16.65,16.65,16.65,4
20120801|2011-07-27 14:00,27,16.64,16.64,16.64,16.64,1
20120801|2011-07-28 10:30,28,16.75,16.75,16.75,16.75,1
20120801|2011-07-28 12:30,28,16.8,16.8,16.8,16.8,1
20120801|2011-07-29 10:00,29,16.79,16.83,16.79,16.83,6
20120801|2011-07-29 10:30,29,16.8,16.8,16.8,16.8,1
20120801|2011-07-29 11:30,29,16.8,16.83,16.8,16.83,2
20120801|2011-08-02 17:00,3,16.84,16.84,16.84,16.84,3
20120801|2011-08-02 17:30,3,16.84,16.84,16.84,16.84,7
20120801|2011-08-02 21:00,3,16.8,16.84,16.8,16.84,2
20120801|2011-08-03 09:00,3,16.82,16.82,16.82,16.82,1
20120801|2011-08-03 10:00,3,16.83,16.83,16.83,16.83,1
20120801|2011-08-03 11:30,3,16.83,16.84,16.83,16.84,7
20120801|2011-08-03 13:30,3,16.84,16.84,16.84,16.84,3
20120801|2011-08-03 18:00,4,16.84,16.84,16.84,16.84,15
20120801|2011-08-04 10:00,4,16.85,16.85,16.85,16.85,2
20120801|2011-08-04 10:30,4,16.92,16.92,16.9,16.9,11
20120801|2011-08-04 11:00,4,16.9,16.9,16.9,16.9,3
20120801|2011-08-04 11:30,4,16.9,16.9,16.9,16.9,6
20120801|2011-08-04 12:30,4,16.91,16.91,16.91,16.91,1
20120801|2011-08-04 13:00,4,16.9,16.9,16.9,16.9,1
20120801|2011-08-04 13:30,4,16.9,16.9,16.9,16.9,1
20120801|2011-08-04 15:30,4,16.9,16.9,16.9,16.9,1
20120801|2011-08-04 17:30,5,16.9,16.9,16.9,16.9,2
20120801|2011-08-04 18:30,5,16.91,16.91,16.91,16.91,10
20120801|2011-08-05 09:00,5,16.91,16.91,16.91,16.91,2
20120801|2011-08-05 10:00,5,16.92,16.92,16.92,16.92,1
20120801|2011-08-05 10:30,5,16.92,16.92,16.92,16.92,2
20120801|2011-08-05 12:30,5,16.93,16.93,16.93,16.93,1
20120801|2011-08-05 13:00,5,16.91,16.91,16.91,16.91,3
20120801|2011-08-05 13:30,5,16.91,16.91,16.91,16.91,3
20120801|2011-08-08 12:30,8,16.92,16.92,16.91,16.91,2
20120801|2011-08-08 13:30,8,16.92,16.92,16.92,16.92,8
20120801|2011-08-08 14:00,8,16.9,16.91,16.9,16.91,3
20120801|2011-08-08 14:30,8,16.88,16.88,16.88,16.88,1
20120801|2011-08-08 15:00,8,16.9,16.9,16.9,16.9,1
20120801|2011-08-08 15:30,8,16.85,16.91,16.85,16.88,8
20120801|2011-08-08 17:30,9,16.9,16.9,16.9,16.9,1
20120801|2011-08-09 02:00,9,16.93,16.95,16.93,16.95,4
20120801|2011-08-09 09:30,9,16.96,16.96,16.96,16.96,1
20120801|2011-08-10 08:30,10,16.93,16.98,16.93,16.98,3
20120801|2011-08-10 11:30,10,16.98,16.98,16.98,16.98,1
20120801|2011-08-10 13:30,10,16.95,16.95,16.95,16.95,1
20120801|2011-08-11 12:00,11,16.92,16.94,16.92,16.94,2
20120801|2011-08-11 12:30,11,16.94,16.94,16.94,16.94,1
20120801|2011-08-11 15:30,11,16.95,16.95,16.95,16.95,4
20120801|2011-08-12 10:00,12,16.95,16.95,16.95,16.95,4
20120801|2011-08-12 10:30,12,16.97,17,16.97,17,16
20120801|2011-08-12 11:00,12,16.94,16.94,16.94,16.94,2
20120801|2011-08-12 13:00,12,16.94,16.94,16.94,16.94,1
20120801|2011-08-15 07:00,15,16.94,16.94,16.94,16.94,1
20120801|2011-08-15 10:30,15,16.94,16.94,16.94,16.94,12
20120801|2011-08-15 11:00,15,16.95,16.95,16.94,16.94,6
20120801|2011-08-15 11:30,15,17,17,17,17,4
20120801|2011-08-15 13:00,15,16.96,16.96,16.94,16.94,3
20120801|2011-08-16 09:30,16,16.96,16.96,16.96,16.96,1
20120801|2011-08-16 11:30,16,16.98,16.98,16.98,16.98,2
20120801|2011-08-16 12:00,16,16.96,16.96,16.96,16.96,14
20120801|2011-08-17 11:00,17,16.96,16.96,16.96,16.96,2
20120801|2011-08-17 11:30,17,16.98,16.98,16.98,16.98,1
20120801|2011-08-17 12:00,17,16.98,16.98,16.98,16.98,1
20120801|2011-08-17 12:30,17,16.98,16.98,16.98,16.98,1
20120801|2011-08-17 13:00,17,16.96,16.96,16.96,16.96,1
20120801|2011-08-17 14:30,17,16.96,16.96,16.96,16.96,3
20120801|2011-08-17 15:00,17,16.96,16.96,16.96,16.96,3
20120801|2011-08-18 12:30,18,17.08,17.08,17.08,17.08,5
20120801|2011-08-18 14:00,18,17.07,17.07,17.07,17.07,7
20120801|2011-08-18 14:30,18,17.08,17.1,17.08,17.1,11
20120801|2011-08-18 15:30,18,17.05,17.05,17.05,17.05,1
20120801|2011-08-19 10:00,19,17.05,17.05,17.05,17.05,3
20120801|2011-08-19 10:30,19,17.05,17.05,17.05,17.05,2
20120801|2011-08-19 12:30,19,17.07,17.07,17.07,17.07,2
20120801|2011-08-21 22:30,22,17.07,17.07,17.07,17.07,1
20120801|2011-08-22 09:00,22,17.07,17.07,17.07,17.07,1
20120801|2011-08-22 10:00,22,17.07,17.07,17.07,17.07,1
20120801|2011-08-23 11:00,23,17.05,17.06,17.05,17.06,8
20120801|2011-08-23 11:30,23,17.04,17.04,17.04,17.04,1
20120801|2011-08-23 14:30,23,17,17,17,17,1
20120801|2011-08-23 17:00,24,17.04,17.04,17.04,17.04,1
20120801|2011-08-24 07:00,24,17,17,17,17,1
20120801|2011-08-24 08:30,24,17,17,17,17,9
20120801|2011-08-24 09:30,24,17.03,17.03,17.03,17.03,1
20120801|2011-08-24 10:00,24,17,17,17,17,6
20120801|2011-08-24 10:30,24,17,17,17,17,1
20120801|2011-08-25 10:00,25,17,17,17,17,1
20120801|2011-08-25 13:30,25,17.03,17.03,17.03,17.03,1
20120801|2011-08-26 12:30,26,17.1,17.12,17.1,17.1,13
20120801|2011-08-26 13:00,26,17.11,17.11,17.11,17.11,3
20120801|2011-08-29 13:00,29,17.1,17.1,17.1,17.1,5
20120801|2011-08-30 08:00,30,17.1,17.1,17.1,17.1,3
20120801|2011-08-30 09:00,30,17.11,17.11,17.11,17.11,1
20120801|2011-08-31 09:30,31,17.1,17.1,17.08,17.08,2
20120801|2011-08-31 14:30,31,17.04,17.04,17.04,17.04,1
20120801|2011-09-06 09:00,6,17.18,17.18,17.18,17.18,1
20120801|2011-09-06 18:00,7,17.18,17.18,17.18,17.18,5
20120801|2011-09-07 09:00,7,17.18,17.18,17.18,17.18,4
20120801|2011-09-07 11:30,7,17.2,17.2,17.2,17.2,1
20120801|2011-09-07 13:00,7,17.25,17.25,17.25,17.25,1
20120801|2011-09-07 20:30,8,17.21,17.21,17.21,17.21,2
20120801|2011-09-08 08:00,8,17.25,17.25,17.25,17.25,6
20120801|2011-09-08 09:30,8,17.21,17.21,17.21,17.21,1
20120801|2011-09-09 09:30,9,17.21,17.21,17.21,17.21,1
20120801|2011-09-09 11:00,9,17.22,17.22,17.22,17.22,1
20120801|2011-09-09 11:30,9,17.25,17.25,17.25,17.25,1
20120801|2011-09-12 07:00,12,17.2,17.2,17.2,17.2,1
20120801|2011-09-12 07:30,12,17.19,17.2,17.19,17.2,5
20120801|2011-09-12 08:00,12,17.2,17.2,17.2,17.2,1
20120801|2011-09-12 09:30,12,17.2,17.2,17.2,17.2,5
20120801|2011-09-12 10:30,12,17.2,17.2,17.2,17.2,5
20120801|2011-09-12 11:00,12,17.21,17.21,17.21,17.21,3
20120801|2011-09-12 12:00,12,17.2,17.2,17.2,17.2,1
20120801|2011-09-13 10:00,13,17.2,17.2,17.2,17.2,1
20120801|2011-09-14 09:00,14,17.24,17.24,17.24,17.24,3
20120801|2011-09-14 09:30,14,17.24,17.25,17.24,17.25,2
20120801|2011-09-14 10:00,14,17.25,17.25,17.25,17.25,3
20120801|2011-09-14 12:30,14,17.19,17.19,17.19,17.19,1
20120801|2011-09-14 13:00,14,17.32,17.32,17.32,17.32,2
20120801|2011-09-15 11:00,15,17.37,17.37,17.37,17.37,1
20120801|2011-09-16 13:00,16,17.34,17.37,17.34,17.37,7
20120801|2011-09-19 09:00,19,17.24,17.24,17.24,17.24,1
20120801|2011-09-19 09:30,19,17.24,17.28,17.24,17.28,2
20120801|2011-09-19 10:30,19,17.35,17.35,17.35,17.35,5
20120801|2011-09-19 11:00,19,17.34,17.35,17.34,17.35,2
20120801|2011-09-19 12:00,19,17.3,17.3,17.3,17.3,1
20120801|2011-09-19 12:30,19,17.3,17.33,17.3,17.33,2
20120801|2011-09-19 13:00,19,17.26,17.26,17.26,17.26,2
20120801|2011-09-19 13:30,19,17.35,17.35,17.35,17.35,2
20120801|2011-09-20 07:30,20,17.28,17.28,17.28,17.28,1
20120801|2011-09-20 09:00,20,17.24,17.24,17.19,17.19,5
20120801|2011-09-20 09:30,20,17.19,17.25,17.19,17.25,2
20120801|2011-09-20 10:00,20,17.31,17.31,17.31,17.31,1
20120801|2011-09-20 10:30,20,17.31,17.31,17.31,17.31,1
20120801|2011-09-20 13:00,20,17.37,17.37,17.37,17.37,1
20120801|2011-09-21 09:30,21,17.37,17.37,17.37,17.37,1
20120801|2011-09-21 13:00,21,17.26,17.26,17.25,17.25,4
20120801|2011-09-21 15:00,21,17.27,17.27,17.27,17.27,4
20120801|2011-09-21 15:30,21,17.27,17.27,17.27,17.27,1
20120801|2011-09-22 08:30,22,17.21,17.21,17.21,17.21,1
20120801|2011-09-22 10:00,22,17.22,17.22,17.22,17.22,1
20120801|2011-09-22 12:00,22,17.17,17.17,17.17,17.17,5
20120801|2011-09-22 13:00,22,17.16,17.16,17.16,17.16,1
20120801|2011-09-23 08:30,23,17.21,17.21,17.21,17.21,1
20120801|2011-09-23 09:30,23,17.09,17.09,17.09,17.09,1
20120801|2011-09-23 10:00,23,17.08,17.08,17.08,17.08,1
20120801|2011-09-23 11:00,23,17.08,17.08,17.08,17.08,1
20120801|2011-09-23 12:00,23,17.08,17.08,17.08,17.08,2
20120801|2011-09-26 09:30,26,17.06,17.06,17.06,17.06,1
20120801|2011-09-26 10:00,26,17.06,17.06,17.06,17.06,2
20120801|2011-09-26 12:00,26,17.01,17.01,17.01,17.01,2
20120801|2011-09-26 13:30,26,17.01,17.01,17.01,17.01,2
20120801|2011-09-26 15:00,26,17.06,17.07,17.06,17.07,2
20120801|2011-09-27 08:30,27,17.01,17.03,17.01,17.03,10
20120801|2011-09-27 09:30,27,17.03,17.03,17.03,17.03,1
20120801|2011-09-27 10:00,27,17.01,17.01,17.01,17.01,1
20120801|2011-09-27 10:30,27,17.01,17.03,17,17,8
20120801|2011-09-27 11:00,27,17.01,17.01,16.98,16.98,6
20120801|2011-09-27 12:00,27,16.98,16.98,16.98,16.98,2
20120801|2011-09-27 13:00,27,17,17,17,17,3
20120801|2011-09-27 14:00,27,17.02,17.02,17.02,17.02,1
20120801|2011-09-28 09:00,28,16.96,16.98,16.96,16.98,3
20120801|2011-09-28 09:30,28,17,17,17,17,2
20120801|2011-09-28 10:00,28,17,17,17,17,5
20120801|2011-09-28 11:00,28,16.98,16.98,16.98,16.98,1
20120801|2011-09-28 11:30,28,17,17,16.98,16.98,6
20120801|2011-09-28 12:00,28,17.03,17.03,17.03,17.03,1
20120801|2011-09-28 12:30,28,17.03,17.06,17.03,17.06,4
20120801|2011-09-28 13:00,28,17.08,17.1,17.08,17.1,7
20120801|2011-09-28 13:30,28,17.08,17.08,17.08,17.08,1
20120801|2011-09-28 15:30,28,17.08,17.08,17.08,17.08,2
20120801|2011-09-29 08:00,29,17.06,17.06,17.06,17.06,2
20120801|2011-09-29 09:30,29,17.07,17.07,17.07,17.07,2
20120801|2011-09-29 10:30,29,17.07,17.1,17.07,17.1,3
20120801|2011-09-29 12:00,29,17.07,17.07,17.07,17.07,1
20120801|2011-09-29 14:30,29,17.06,17.06,17.06,17.06,16
20120801|2011-09-30 09:30,30,17,17,17,17,12
20120801|2011-09-30 10:30,30,17,17,17,17,3
20120801|2011-09-30 11:00,30,17,17,17,17,3
20120801|2011-09-30 11:30,30,17,17,17,17,2
20120801|2011-09-30 12:00,30,17,17,17,17,3
20120801|2011-09-30 13:00,30,17.04,17.04,17.04,17.04,2
20120801|2011-09-30 13:30,30,17.04,17.04,17.04,17.04,2
20120801|2011-10-03 11:30,3,16.91,16.91,16.91,16.91,1
20120801|2011-10-03 12:00,3,16.92,16.92,16.9,16.9,2
20120801|2011-10-03 13:00,3,16.89,16.89,16.89,16.89,1
20120801|2011-10-04 09:00,4,16.85,16.89,16.85,16.89,9
20120801|2011-10-04 09:30,4,16.9,16.92,16.9,16.92,10
20120801|2011-10-04 11:00,4,16.94,16.94,16.94,16.94,1
20120801|2011-10-04 13:00,4,16.92,16.92,16.92,16.92,2
20120801|2011-10-04 13:30,4,16.92,16.92,16.92,16.92,1
20120801|2011-10-04 15:00,4,16.92,16.92,16.92,16.92,1
20120801|2011-10-05 10:00,5,16.94,16.94,16.94,16.94,4
20120801|2011-10-05 10:30,5,16.94,16.94,16.94,16.94,1
20120801|2011-10-05 11:00,5,16.94,16.94,16.94,16.94,1
20120801|2011-10-05 11:30,5,16.94,16.94,16.94,16.94,1
20120801|2011-10-05 12:00,5,16.94,16.94,16.94,16.94,1
20120801|2011-10-05 13:00,5,16.94,16.94,16.94,16.94,3
20120801|2011-10-05 17:00,6,16.94,16.94,16.94,16.94,2
20120801|2011-10-06 08:00,6,16.94,16.94,16.94,16.94,9
20120801|2011-10-06 11:00,6,16.97,16.97,16.97,16.97,1
20120801|2011-10-06 14:30,6,16.92,16.92,16.92,16.92,1
20120801|2011-10-06 15:00,6,16.94,16.94,16.94,16.94,1
20120801|2011-10-07 10:00,7,16.92,16.92,16.92,16.92,2
20120801|2011-10-07 11:00,7,16.96,16.96,16.96,16.96,1
20120801|2011-10-10 09:30,10,16.95,16.95,16.95,16.95,4
20120801|2011-10-10 10:30,10,16.95,16.95,16.95,16.95,6
20120801|2011-10-10 11:00,10,16.95,16.95,16.95,16.95,2
20120801|2011-10-10 11:30,10,16.95,16.95,16.95,16.95,5
20120801|2011-10-10 12:30,10,16.95,16.95,16.95,16.95,1
20120801|2011-10-11 10:00,11,16.95,16.95,16.95,16.95,15
20120801|2011-10-11 11:00,11,16.95,17,16.95,17,9
20120801|2011-10-11 11:30,11,16.97,16.97,16.97,16.97,1
20120801|2011-10-11 15:30,11,16.99,17,16.99,17,5
20120801|2011-10-14 10:30,14,16.87,16.87,16.87,16.87,1
20120801|2011-10-14 11:00,14,16.85,16.85,16.85,16.85,2
20120801|2011-10-14 13:00,14,16.87,16.87,16.87,16.87,2
20120801|2011-10-14 13:30,14,16.87,16.89,16.87,16.89,4
20120801|2011-10-17 17:00,18,16.84,16.84,16.84,16.84,1
20120801|2011-10-17 22:30,18,16.84,16.84,16.84,16.84,1
20120801|2011-10-18 09:00,18,16.83,16.83,16.83,16.83,1
20120801|2011-10-18 11:00,18,16.84,16.84,16.84,16.84,1
20120801|2011-10-18 12:00,18,16.84,16.85,16.84,16.85,5
20120801|2011-10-18 12:30,18,16.81,16.81,16.8,16.8,17
20120801|2011-10-18 13:00,18,16.75,16.79,16.75,16.75,21
20120801|2011-10-18 15:00,18,16.79,16.79,16.79,16.79,2
20120801|2011-10-19 09:00,19,16.75,16.75,16.75,16.75,1
20120801|2011-10-19 09:30,19,16.71,16.71,16.71,16.71,1
20120801|2011-10-19 10:30,19,16.75,16.75,16.75,16.75,1
20120801|2011-10-19 11:30,19,16.7,16.7,16.7,16.7,10
20120801|2011-10-19 21:30,20,16.67,16.67,16.67,16.67,3
20120801|2011-10-20 10:30,20,16.66,16.66,16.66,16.66,9
20120801|2011-10-20 13:00,20,16.7,16.7,16.7,16.7,6
20120801|2011-10-21 12:00,21,16.74,16.75,16.74,16.75,2
20120801|2011-10-21 13:00,21,16.74,16.75,16.72,16.75,6
20120801|2011-10-24 09:00,24,16.75,16.75,16.75,16.75,1
20120801|2011-10-24 11:00,24,16.75,16.75,16.75,16.75,1
20120801|2011-10-24 11:30,24,16.75,16.75,16.75,16.75,2
20120801|2011-10-24 12:30,24,16.77,16.77,16.75,16.75,2
20120801|2011-10-24 13:30,24,16.75,16.75,16.75,16.75,1
20120801|2011-10-25 14:00,25,16.8,16.8,16.8,16.8,3
20120801|2011-10-25 15:00,25,16.86,16.92,16.86,16.91,11
20120801|2011-10-25 15:30,25,16.85,16.85,16.82,16.82,9
20120801|2011-10-25 23:30,26,16.78,16.78,16.78,16.78,2
20120801|2011-10-26 08:00,26,16.9,16.9,16.84,16.84,2
20120801|2011-10-26 08:30,26,16.81,16.94,16.81,16.94,2
20120801|2011-10-26 09:30,26,16.83,16.83,16.8,16.8,4
20120801|2011-10-26 10:00,26,16.84,16.84,16.84,16.84,1
20120801|2011-10-26 11:30,26,16.84,16.84,16.8,16.8,3
20120801|2011-10-26 12:00,26,16.84,16.86,16.84,16.86,2
20120801|2011-10-26 12:30,26,16.82,16.89,16.82,16.89,6
20120801|2011-10-27 08:30,27,16.93,16.93,16.93,16.93,1
20120801|2011-10-27 09:30,27,16.95,16.95,16.93,16.93,5
20120801|2011-10-27 10:30,27,16.95,16.95,16.93,16.93,3
20120801|2011-10-27 11:30,27,16.93,16.98,16.93,16.97,4
20120801|2011-10-27 12:00,27,16.97,16.97,16.97,16.97,5
20120801|2011-10-27 12:30,27,16.97,16.97,16.97,16.97,1
20120801|2011-10-27 13:00,27,16.95,16.95,16.95,16.95,2
20120801|2011-10-27 13:30,27,16.96,16.96,16.96,16.96,1
20120801|2011-10-27 15:00,27,16.99,16.99,16.99,16.99,3
20120801|2011-10-27 15:30,27,16.99,16.99,16.99,16.99,1
20120801|2011-10-28 07:30,28,17.03,17.03,17.03,17.03,1
20120801|2011-10-28 08:00,28,17.03,17.03,17.03,17.03,3
20120801|2011-10-28 08:30,28,17.02,17.02,17.02,17.02,2
20120801|2011-10-28 09:30,28,17.02,17.04,17.02,17.04,11
20120801|2011-10-28 10:00,28,17.04,17.04,17.04,17.04,5
20120801|2011-10-28 10:30,28,17.04,17.08,17.04,17.05,3
20120801|2011-10-28 11:00,28,16.97,16.97,16.97,16.97,2
20120801|2011-10-28 11:30,28,17.02,17.02,17.02,17.02,15
20120801|2011-10-28 12:00,28,17.02,17.02,17.01,17.01,13
20120801|2011-10-28 12:30,28,17.04,17.05,17.04,17.05,5
20120801|2011-10-31 08:30,31,16.97,16.97,16.97,16.97,1
20120801|2011-10-31 11:30,31,16.9,16.9,16.88,16.88,2
20120801|2011-10-31 12:30,31,16.91,16.91,16.91,16.91,1
20120801|2011-10-31 13:30,31,16.97,16.97,16.97,16.97,1
20120801|2011-11-01 09:00,1,16.86,16.86,16.86,16.86,2
20120801|2011-11-01 14:30,1,16.98,16.98,16.98,16.98,3
20120801|2011-11-02 09:30,2,16.98,16.98,16.98,16.98,3
20120801|2011-11-02 10:00,2,16.97,16.97,16.97,16.97,3
20120801|2011-11-02 11:00,2,16.98,16.98,16.98,16.98,2
20120801|2011-11-02 11:30,2,16.98,16.98,16.98,16.98,1
20120801|2011-11-02 12:00,2,17,17,17,17,11
20120801|2011-11-02 12:30,2,16.99,16.99,16.99,16.99,5
20120801|2011-11-02 13:00,2,16.93,16.93,16.93,16.93,1
20120801|2011-11-02 14:00,2,16.92,16.92,16.92,16.92,3
20120801|2011-11-03 09:00,3,16.95,16.95,16.95,16.95,1
20120801|2011-11-03 09:30,3,17.04,17.1,17.04,17.1,9
20120801|2011-11-03 12:30,3,17.09,17.09,17.09,17.09,2
20120801|2011-11-03 13:00,3,17.05,17.05,17.05,17.05,1
20120801|2011-11-07 12:00,7,17.05,17.05,17.05,17.05,1
20120801|2011-11-07 12:30,7,17.05,17.05,17.05,17.05,1
20120801|2011-11-08 09:30,8,17.05,17.05,17.05,17.05,1
20120801|2011-11-08 14:30,8,17.02,17.02,17.02,17.02,1
20120801|2011-11-09 07:00,9,17,17,17,17,2
20120801|2011-11-09 10:30,9,17.01,17.01,17,17,4
20120801|2011-11-09 11:00,9,17,17,17,17,1
20120801|2011-11-10 09:00,10,17.01,17.01,17.01,17.01,1
20120801|2011-11-10 10:00,10,17.01,17.01,17.01,17.01,1
20120801|2011-11-10 18:30,11,16.98,16.98,16.98,16.98,2
20120801|2011-11-14 09:30,14,17.01,17.01,17.01,17.01,8
20120801|2011-11-14 10:30,14,17.01,17.01,17.01,17.01,18
20120801|2011-11-14 11:00,14,17.05,17.05,17.05,17.05,1
20120801|2011-11-14 12:30,14,17.01,17.01,17.01,17.01,4
20120801|2011-11-15 13:00,15,17.02,17.02,17.02,17.02,2
20120801|2011-11-15 14:30,15,17.04,17.04,17.04,17.04,4
20120801|2011-11-16 10:30,16,17.02,17.02,17.02,17.02,1
20120801|2011-11-16 11:00,16,17.01,17.03,17.01,17.02,6
20120801|2011-11-16 12:00,16,17.02,17.02,17.02,17.02,1
20120801|2011-11-16 14:00,16,17.02,17.02,17.02,17.02,1
20120801|2011-11-16 14:30,16,17.03,17.03,17.03,17.03,1
20120801|2011-11-17 06:30,17,17.01,17.01,17.01,17.01,3
20120801|2011-11-17 10:00,17,17.09,17.09,17.09,17.09,2
20120801|2011-11-17 12:00,17,17.06,17.06,17.06,17.06,2
20120801|2011-11-17 13:00,17,17.09,17.09,17.09,17.09,1
20120801|2011-11-17 14:00,17,17.09,17.09,17.09,17.09,1
20120801|2011-11-18 10:00,18,17.1,17.1,17.1,17.1,2
20120801|2011-11-18 12:30,18,17.1,17.1,17.1,17.1,1
20120801|2011-11-18 13:00,18,17.12,17.12,17.12,17.12,1
20120801|2011-11-21 08:30,21,17.15,17.15,17.15,17.15,3
20120801|2011-11-21 10:30,21,17.15,17.15,17.15,17.15,1
20120801|2011-11-21 11:30,21,17.15,17.15,17.15,17.15,4
20120801|2011-11-21 12:30,21,17.15,17.16,17.15,17.16,4
20120801|2011-11-21 14:00,21,17.17,17.17,17.17,17.17,1
20120801|2011-11-22 08:00,22,17.14,17.14,17.14,17.14,1
20120801|2011-11-22 09:00,22,17.14,17.14,17.14,17.14,1
20120801|2011-11-22 11:30,22,17.13,17.13,17.13,17.13,2
20120801|2011-11-22 12:00,22,17.13,17.13,17.13,17.13,1
20120801|2011-11-23 08:30,23,17.1,17.1,17.1,17.1,4
20120801|2011-11-23 09:00,23,17.12,17.12,17.12,17.12,3
20120801|2011-11-23 09:30,23,17.09,17.09,17.04,17.04,6
20120801|2011-11-23 10:00,23,17.06,17.06,17.06,17.06,1
20120801|2011-11-23 10:30,23,17.04,17.04,17.04,17.04,2
20120801|2011-11-23 13:00,23,17.04,17.04,17,17,33
20120801|2011-11-23 14:00,23,17,17,17,17,19
20120801|2011-11-28 08:00,28,17,17,17,17,4
20120801|2011-11-28 09:30,28,17.01,17.01,17.01,17.01,3
20120801|2011-11-28 10:00,28,17.05,17.06,17.05,17.05,14
20120801|2011-11-28 11:30,28,17.07,17.07,17.07,17.07,2
20120801|2011-11-28 12:00,28,17.07,17.07,17.07,17.07,1
20120801|2011-11-29 09:00,29,17.1,17.1,17.1,17.1,3
20120801|2011-11-29 10:30,29,17.1,17.1,17.1,17.1,1
20120801|2011-11-29 13:00,29,17.1,17.1,17.1,17.1,4
20120801|2011-11-29 15:30,29,17.11,17.11,17.11,17.11,1
20120801|2011-11-30 09:00,30,17.1,17.1,17.09,17.09,2
20120801|2011-11-30 11:30,30,17.07,17.1,17.05,17.1,8
20120801|2011-11-30 14:30,30,17.15,17.15,17.15,17.15,1
20120801|2011-12-01 10:00,1,17.11,17.11,17.09,17.1,9
20120801|2011-12-01 11:00,1,17.11,17.11,17.11,17.11,1
20120801|2011-12-01 11:30,1,17.13,17.13,17.13,17.13,1
20120801|2011-12-01 12:30,1,17.13,17.13,17.13,17.13,1
20120801|2011-12-01 13:00,1,17.13,17.13,17.13,17.13,1
20120801|2011-12-01 14:00,1,17.15,17.17,17.15,17.17,4
20120801|2011-12-01 14:30,1,17.15,17.15,17.15,17.15,1
20120801|2011-12-02 08:30,2,17.17,17.17,17.17,17.17,1
20120801|2011-12-02 09:00,2,17.19,17.19,17.19,17.19,2
20120801|2011-12-02 10:30,2,17.13,17.13,17.11,17.11,5
20120801|2011-12-02 11:00,2,17.14,17.14,17.14,17.14,2
20120801|2011-12-02 11:30,2,17.15,17.17,17.15,17.17,11
20120801|2011-12-02 12:00,2,17.17,17.18,17.17,17.18,6
20120801|2011-12-02 12:30,2,17.17,17.2,17.17,17.17,5
20120801|2011-12-02 13:00,2,17.2,17.2,17.17,17.17,4
20120801|2011-12-05 09:00,5,17.19,17.19,17.19,17.19,13
20120801|2011-12-05 09:30,5,17.19,17.2,17.17,17.2,14
20120801|2011-12-05 10:00,5,17.18,17.18,17.18,17.18,2
20120801|2011-12-05 11:30,5,17.19,17.22,17.19,17.22,3
20120801|2011-12-05 12:00,5,17.21,17.22,17.21,17.22,3
20120801|2011-12-05 14:00,5,17.17,17.17,17.17,17.17,1
20120801|2011-12-05 14:30,5,17.17,17.17,17.17,17.17,2
20120801|2011-12-05 15:30,5,17.17,17.17,17.17,17.17,4
20120801|2011-12-05 23:00,6,17.18,17.18,17.18,17.18,4
20120801|2011-12-06 08:30,6,17.18,17.18,17.18,17.18,1
20120801|2011-12-06 09:00,6,17.18,17.18,17.18,17.18,7
20120801|2011-12-06 09:30,6,17.18,17.18,17.18,17.18,2
20120801|2011-12-06 10:00,6,17.18,17.18,17.18,17.18,3
20120801|2011-12-06 10:30,6,17.18,17.18,17.18,17.18,8
20120801|2011-12-06 11:30,6,17.2,17.2,17.2,17.2,1
20120801|2011-12-06 15:00,6,17.15,17.15,17.15,17.15,8
20120801|2011-12-06 19:30,7,17.2,17.2,17.2,17.2,1
20120801|2011-12-07 08:30,7,17.2,17.2,17.2,17.2,7
20120801|2011-12-07 09:30,7,17.2,17.2,17.2,17.2,5
20120801|2011-12-07 10:30,7,17.21,17.21,17.21,17.21,1
20120801|2011-12-07 12:30,7,17.2,17.2,17.2,17.2,2
20120801|2011-12-07 15:30,7,17.18,17.18,17.18,17.18,3
20120801|2011-12-08 11:00,8,17.16,17.16,17.16,17.16,1
20120801|2011-12-08 11:30,8,17.19,17.19,17.19,17.19,1
20120801|2011-12-08 13:30,8,17.19,17.19,17.19,17.19,1
20120801|2011-12-08 14:00,8,17.15,17.15,17.15,17.15,1
20120801|2011-12-08 15:00,8,17.15,17.15,17.15,17.15,1
20120801|2011-12-08 15:30,8,17.19,17.19,17.19,17.19,1
20120801|2011-12-09 08:30,9,17.15,17.15,17.15,17.15,1
20120801|2011-12-09 09:00,9,17.18,17.18,17.18,17.18,1
20120801|2011-12-09 09:30,9,17.18,17.18,17.18,17.18,1
20120801|2011-12-09 10:00,9,17.19,17.19,17.19,17.19,2
20120801|2011-12-09 11:30,9,17.15,17.15,17.15,17.15,1
20120801|2011-12-09 12:30,9,17.15,17.15,17.15,17.15,5
20120801|2011-12-09 13:00,9,17.15,17.15,17.15,17.15,1
20120801|2011-12-12 09:00,12,17.17,17.17,17.17,17.17,1
20120801|2011-12-12 11:00,12,17.18,17.19,17.18,17.19,3
20120801|2011-12-12 11:30,12,17.17,17.17,17.17,17.17,1
20120801|2011-12-12 12:00,12,17.2,17.2,17.2,17.2,2
20120801|2011-12-12 13:00,12,17.22,17.23,17.22,17.23,3
20120801|2011-12-12 14:00,12,17.23,17.23,17.23,17.23,2
20120801|2011-12-12 14:30,12,17.23,17.23,17.23,17.23,1
20120801|2011-12-12 22:30,13,17.2,17.2,17.2,17.2,2
20120801|2011-12-13 07:30,13,17.22,17.22,17.22,17.22,1
20120801|2011-12-13 12:30,13,17.21,17.21,17.21,17.21,1
20120801|2011-12-15 12:00,15,17.2,17.2,17.2,17.2,1
20120801|2011-12-15 15:30,15,17.2,17.2,17.2,17.2,1
20120801|2011-12-16 08:00,16,17.22,17.22,17.22,17.22,1
20120801|2011-12-16 09:30,16,17.18,17.18,17.18,17.18,3
20120801|2011-12-16 12:00,16,17.18,17.18,17.18,17.18,1
20120801|2011-12-18 20:30,19,17.18,17.18,17.18,17.18,5
20120801|2011-12-19 11:00,19,17.19,17.19,17.19,17.19,1
20120801|2011-12-19 12:00,19,17.18,17.18,17.18,17.18,2
20120801|2011-12-19 14:30,19,17.18,17.18,17.18,17.18,1
20120801|2011-12-19 17:00,20,17.18,17.18,17.18,17.18,1
20120801|2011-12-20 08:30,20,17.2,17.2,17.19,17.19,8
20120801|2011-12-20 09:00,20,17.2,17.23,17.2,17.23,7
20120801|2011-12-20 09:30,20,17.19,17.2,17.19,17.2,2
20120801|2011-12-20 13:00,20,17.2,17.22,17.2,17.22,2
20120801|2011-12-21 09:00,21,17.18,17.18,17.18,17.18,5
20120801|2011-12-22 08:00,22,17.24,17.24,17.24,17.24,4
20120801|2011-12-22 08:30,22,17.24,17.24,17.24,17.24,1
20120801|2011-12-22 09:00,22,17.24,17.24,17.24,17.24,2
20120801|2011-12-22 10:00,22,17.24,17.24,17.24,17.24,3
20120801|2011-12-22 10:30,22,17.24,17.24,17.21,17.21,2
20120801|2011-12-22 14:00,22,17.22,17.22,17.22,17.22,4
20120801|2011-12-22 15:30,22,17.21,17.21,17.21,17.21,1
20120801|2011-12-22 22:30,23,17.25,17.25,17.25,17.25,9
20120801|2011-12-23 07:00,23,17.25,17.25,17.25,17.25,2
20120801|2011-12-23 07:30,23,17.3,17.3,17.3,17.3,14
20120801|2011-12-23 10:00,23,17.24,17.24,17.24,17.24,2
20120801|2011-12-23 11:00,23,17.24,17.24,17.24,17.24,1
20120801|2011-12-27 09:00,27,17.25,17.25,17.25,17.25,8
20120801|2011-12-27 11:30,27,17.26,17.26,17.25,17.25,7
20120801|2011-12-27 12:30,27,17.3,17.3,17.3,17.3,5
20120801|2011-12-27 13:00,27,17.3,17.3,17.3,17.3,1
20120801|2011-12-28 10:00,28,17.31,17.31,17.31,17.31,2
20120801|2011-12-28 10:30,28,17.31,17.31,17.31,17.31,10
20120801|2011-12-28 11:00,28,17.31,17.31,17.31,17.31,4
20120801|2011-12-28 11:30,28,17.31,17.31,17.31,17.31,2
20120801|2011-12-28 12:00,28,17.31,17.31,17.31,17.31,1
20120801|2011-12-28 14:00,28,17.36,17.37,17.36,17.37,6
20120801|2011-12-29 08:00,29,17.32,17.32,17.32,17.32,1
20120801|2011-12-29 09:30,29,17.31,17.31,17.31,17.31,12
20120801|2011-12-29 10:00,29,17.31,17.31,17.31,17.31,3
20120801|2011-12-29 11:00,29,17.3,17.32,17.3,17.32,8
20120801|2011-12-29 12:00,29,17.3,17.3,17.3,17.3,5
20120801|2011-12-29 12:30,29,17.26,17.3,17.26,17.3,5
20120801|2011-12-29 13:00,29,17.3,17.3,17.3,17.3,5
20120801|2011-12-29 15:30,29,17.25,17.25,17.25,17.25,1
20120801|2011-12-30 09:30,30,17.3,17.3,17.3,17.3,7
20120801|2011-12-30 11:30,30,17.3,17.3,17.3,17.3,1
20120801|2011-12-30 12:30,30,17.29,17.29,17.29,17.29,1
20120801|2011-12-30 13:30,30,17.31,17.31,17.31,17.31,6
20120801|2012-01-03 10:00,3,17.35,17.35,17.35,17.35,1
20120801|2012-01-03 12:30,3,17.32,17.32,17.32,17.32,1
20120801|2012-01-03 14:00,3,17.34,17.34,17.34,17.34,1
20120801|2012-01-03 14:30,3,17.32,17.32,17.32,17.32,2
20120801|2012-01-03 15:00,3,17.32,17.32,17.32,17.32,1
20120801|2012-01-04 08:30,4,17.32,17.32,17.32,17.32,5
20120801|2012-01-04 10:30,4,17.3,17.32,17.3,17.32,7
20120801|2012-01-04 11:00,4,17.32,17.32,17.32,17.32,1
20120801|2012-01-04 11:30,4,17.3,17.32,17.3,17.32,3
20120801|2012-01-04 13:00,4,17.32,17.32,17.31,17.31,4
20120801|2012-01-05 10:30,5,17.35,17.35,17.35,17.35,1
20120801|2012-01-05 11:00,5,17.39,17.39,17.39,17.39,2
20120801|2012-01-05 11:30,5,17.39,17.39,17.39,17.39,1
20120801|2012-01-05 12:30,5,17.36,17.36,17.36,17.36,1
20120801|2012-01-05 14:00,5,17.37,17.39,17.37,17.39,4
20120801|2012-01-05 14:30,5,17.39,17.39,17.39,17.39,1
20120801|2012-01-05 19:00,6,17.4,17.4,17.4,17.4,1
20120801|2012-01-06 07:30,6,17.4,17.4,17.4,17.4,2
20120801|2012-01-06 10:00,6,17.39,17.39,17.39,17.39,2
20120801|2012-01-06 10:30,6,17.4,17.45,17.4,17.45,6
20120801|2012-01-06 12:30,6,17.4,17.44,17.4,17.44,3
20120801|2012-01-06 13:30,6,17.48,17.5,17.48,17.5,12
20120801|2012-01-09 09:30,9,17.5,17.6,17.46,17.46,16
20120801|2012-01-09 10:30,9,17.57,17.6,17.57,17.6,9
20120801|2012-01-09 11:00,9,17.48,17.48,17.48,17.48,1
20120801|2012-01-09 12:30,9,17.46,17.46,17.44,17.44,4
20120801|2012-01-09 15:00,9,17.44,17.44,17.44,17.44,1
20120801|2012-01-09 17:00,10,17.44,17.44,17.44,17.44,1
20120801|2012-01-10 17:00,11,17.47,17.47,17.47,17.47,1
20120801|2012-01-11 09:00,11,17.46,17.48,17.46,17.48,5
20120801|2012-01-11 11:30,11,17.5,17.5,17.5,17.5,4
20120801|2012-01-11 12:00,11,17.51,17.51,17.51,17.51,5
20120801|2012-01-11 12:30,11,17.52,17.53,17.52,17.53,8
20120801|2012-01-12 07:30,12,17.53,17.53,17.53,17.53,3
20120801|2012-01-12 08:00,12,17.53,17.53,17.53,17.53,1
20120801|2012-01-12 08:30,12,17.48,17.48,17.45,17.45,6
20120801|2012-01-12 11:00,12,17.48,17.48,17.48,17.48,1
20120801|2012-01-12 12:30,12,17.55,17.55,17.55,17.55,2
20120801|2012-01-12 13:00,12,17.55,17.55,17.55,17.55,1
20120801|2012-01-12 14:00,12,17.55,17.55,17.55,17.55,2
20120801|2012-01-12 14:30,12,17.55,17.55,17.55,17.55,1
20120801|2012-01-13 08:30,13,17.5,17.5,17.5,17.5,3
20120801|2012-01-13 09:30,13,17.53,17.57,17.53,17.57,10
20120801|2012-01-13 10:30,13,17.54,17.54,17.54,17.54,1
20120801|2012-01-13 11:00,13,17.47,17.47,17.47,17.47,1
20120801|2012-01-13 11:30,13,17.46,17.46,17.46,17.46,1
20120801|2012-01-17 09:30,17,17.48,17.48,17.48,17.48,1
20120801|2012-01-17 11:30,17,17.48,17.48,17.48,17.48,3
20120801|2012-01-17 12:30,17,17.48,17.48,17.48,17.48,1
20120801|2012-01-17 13:00,17,17.46,17.46,17.46,17.46,4
20120801|2012-01-18 09:00,18,17.36,17.36,17.36,17.36,3
20120801|2012-01-18 09:30,18,17.36,17.37,17.35,17.35,6
20120801|2012-01-18 10:00,18,17.35,17.35,17.3,17.34,12
20120801|2012-01-18 10:30,18,17.31,17.31,17.23,17.23,4
20120801|2012-01-18 11:00,18,17.23,17.23,17.18,17.18,33
20120801|2012-01-18 12:00,18,17.18,17.18,17.18,17.18,6
20120801|2012-01-18 12:30,18,17.18,17.2,17.18,17.2,5
20120801|2012-01-18 13:30,18,17.2,17.2,17.2,17.2,1
20120801|2012-01-18 17:30,19,17.2,17.2,17.2,17.2,2
20120801|2012-01-18 18:00,19,17.18,17.18,17.18,17.18,2
20120801|2012-01-18 19:30,19,17.18,17.18,17.18,17.18,1
20120801|2012-01-18 23:30,19,17.18,17.18,17.18,17.18,2
20120801|2012-01-19 08:30,19,17.18,17.18,17.18,17.18,4
20120801|2012-01-19 09:00,19,17.16,17.16,17.16,17.16,12
20120801|2012-01-19 09:30,19,17.16,17.16,17.16,17.16,15
20120801|2012-01-19 10:00,19,17.16,17.16,17.16,17.16,1
20120801|2012-01-19 10:30,19,17.2,17.2,17.2,17.2,2
20120801|2012-01-19 12:00,19,17.18,17.18,17.18,17.18,5
20120801|2012-01-19 13:00,19,17.2,17.2,17.18,17.18,3
20120801|2012-01-20 09:00,20,17.3,17.3,17.3,17.3,3
20120801|2012-01-20 10:00,20,17.3,17.3,17.3,17.3,1
20120801|2012-01-20 10:30,20,17.28,17.28,17.28,17.28,4
20120801|2012-01-20 11:30,20,17.26,17.26,17.26,17.26,1
20120801|2012-01-20 12:00,20,17.28,17.28,17.28,17.28,1
20120801|2012-01-20 12:30,20,17.26,17.26,17.26,17.26,1
20120801|2012-01-22 17:00,23,17.26,17.26,17.26,17.26,1
20120801|2012-01-23 08:00,23,17.23,17.23,17.23,17.23,1
20120801|2012-01-23 08:30,23,17.23,17.23,17.23,17.23,1
20120801|2012-01-23 10:30,23,17.21,17.21,17.21,17.21,1
20120801|2012-01-23 11:00,23,17.21,17.24,17.21,17.24,2
20120801|2012-01-23 11:30,23,17.23,17.23,17.23,17.23,1
20120801|2012-01-23 12:00,23,17.2,17.2,17.2,17.2,3
20120801|2012-01-23 15:00,23,17.19,17.19,17.19,17.19,1
20120801|2012-01-24 09:00,24,17.2,17.2,17.2,17.2,3
20120801|2012-01-24 09:30,24,17.19,17.19,17.18,17.18,4
20120801|2012-01-24 10:00,24,17.2,17.2,17.2,17.2,1
20120801|2012-01-24 11:00,24,17.2,17.25,17.2,17.25,3
20120801|2012-01-25 09:00,25,17.25,17.27,17.25,17.25,4
20120801|2012-01-25 09:30,25,17.19,17.24,17.17,17.21,10
20120801|2012-01-25 10:00,25,17.18,17.19,17.18,17.18,3
20120801|2012-01-25 13:00,25,17.25,17.25,17.2,17.2,2
20120801|2012-01-25 15:00,25,17.2,17.2,17.2,17.2,1
20120801|2012-01-25 15:30,25,17.25,17.25,17.25,17.25,1
20120801|2012-01-26 06:00,26,17.22,17.22,17.22,17.22,1
20120801|2012-01-26 08:30,26,17.18,17.22,17.18,17.22,16
20120801|2012-01-26 09:00,26,17.21,17.21,17.18,17.18,30
20120801|2012-01-26 09:30,26,17.18,17.18,17.18,17.18,2
20120801|2012-01-26 10:30,26,17.2,17.2,17.2,17.2,1
20120801|2012-01-26 11:00,26,17.16,17.16,17.16,17.16,1
20120801|2012-01-26 11:30,26,17.15,17.21,17.15,17.21,3
20120801|2012-01-26 15:30,26,17.18,17.18,17.18,17.18,1
20120801|2012-01-27 09:30,27,17.23,17.23,17.23,17.23,1
20120801|2012-01-27 10:30,27,17.26,17.26,17.18,17.18,2
20120801|2012-01-27 11:00,27,17.24,17.24,17.24,17.24,2
20120801|2012-01-27 12:00,27,17.24,17.24,17.24,17.24,1
20120801|2012-01-27 12:30,27,17.25,17.25,17.25,17.25,1
20120801|2012-01-29 18:00,30,17.24,17.24,17.24,17.24,1
20120801|2012-01-30 08:30,30,17.2,17.2,17.2,17.2,2
20120801|2012-01-30 10:30,30,17.24,17.25,17.24,17.25,2
20120801|2012-01-30 12:00,30,17.2,17.2,17.2,17.2,1
20120801|2012-01-30 14:30,30,17.2,17.2,17.2,17.2,2
20120801|2012-01-30 15:00,30,17.17,17.17,17.17,17.17,5
20120801|2012-01-31 08:30,31,17.16,17.16,17.16,17.16,2
20120801|2012-01-31 09:00,31,17.16,17.16,17.12,17.12,2
20120801|2012-01-31 10:30,31,17.12,17.12,17.12,17.12,2
20120801|2012-01-31 11:00,31,17.17,17.17,17.17,17.17,3
20120801|2012-01-31 12:00,31,17.15,17.15,17.15,17.15,2
20120801|2012-01-31 13:30,31,17.2,17.2,17.2,17.2,1
20120801|2012-01-31 15:00,31,17.15,17.15,17.15,17.15,2
20120801|2012-01-31 15:30,31,17.17,17.17,17.17,17.17,1
20120801|2012-02-01 10:30,1,17.13,17.13,17.13,17.13,1
20120801|2012-02-01 11:00,1,17.13,17.13,17.13,17.13,5
20120801|2012-02-01 11:30,1,17.12,17.12,17.09,17.09,3
20120801|2012-02-01 12:00,1,17.08,17.08,17.08,17.08,1
20120801|2012-02-01 13:00,1,17.07,17.07,17.07,17.07,1
20120801|2012-02-01 14:00,1,17.07,17.07,17.07,17.07,2
20120801|2012-02-01 15:00,1,17.07,17.07,17.07,17.07,2
20120801|2012-02-01 15:30,1,17.12,17.12,17.12,17.12,2
20120801|2012-02-02 09:00,2,17.07,17.07,17.07,17.07,1
20120801|2012-02-02 10:00,2,17.07,17.07,17.06,17.06,5
20120801|2012-02-02 10:30,2,17.05,17.05,17,17,9
20120801|2012-02-02 11:30,2,17.01,17.01,17.01,17.01,6
20120801|2012-02-02 12:00,2,17.03,17.03,17.03,17.03,1
20120801|2012-02-02 12:30,2,17.05,17.05,17.05,17.05,2
20120801|2012-02-02 13:00,2,17.02,17.02,17.02,17.02,1
20120801|2012-02-02 17:00,3,17.05,17.05,17.05,17.05,1
20120801|2012-02-02 17:30,3,17.05,17.05,17.05,17.05,1
20120801|2012-02-02 19:30,3,17.05,17.05,17.05,17.05,1
20120801|2012-02-03 09:00,3,17,17,16.98,16.98,4
20120801|2012-02-03 09:30,3,17.05,17.1,17.05,17.1,19
20120801|2012-02-03 10:00,3,17,17,16.97,16.97,4
20120801|2012-02-03 11:00,3,16.97,17,16.97,17,3
20120801|2012-02-03 11:30,3,16.97,16.97,16.97,16.97,2
20120801|2012-02-03 12:30,3,16.97,16.97,16.97,16.97,1
20120801|2012-02-03 13:00,3,16.98,16.98,16.98,16.98,1
20120801|2012-02-06 09:00,6,16.95,16.95,16.95,16.95,4
20120801|2012-02-06 09:30,6,16.92,16.95,16.92,16.95,6
20120801|2012-02-06 10:30,6,16.92,16.92,16.92,16.92,3
20120801|2012-02-06 12:30,6,16.92,16.94,16.92,16.94,2
20120801|2012-02-07 07:30,7,16.92,16.92,16.92,16.92,4
20120801|2012-02-07 09:30,7,16.91,16.91,16.91,16.91,2
20120801|2012-02-07 10:30,7,16.94,16.94,16.94,16.94,4
20120801|2012-02-07 19:30,8,16.94,16.95,16.94,16.95,7
20120801|2012-02-08 08:00,8,16.9,16.9,16.9,16.9,1
20120801|2012-02-08 08:30,8,16.88,16.88,16.88,16.88,1
20120801|2012-02-08 09:00,8,16.88,16.88,16.88,16.88,1
20120801|2012-02-08 09:30,8,16.85,16.85,16.85,16.85,1
20120801|2012-02-08 10:00,8,16.79,16.79,16.79,16.79,1
20120801|2012-02-08 10:30,8,16.84,16.84,16.84,16.84,1
20120801|2012-02-08 11:30,8,16.86,16.89,16.86,16.89,6
20120801|2012-02-08 14:00,8,16.87,16.87,16.87,16.87,1
20120801|2012-02-09 08:00,9,16.89,16.89,16.89,16.89,1
20120801|2012-02-09 09:30,9,16.78,16.78,16.78,16.78,2
20120801|2012-02-09 10:00,9,16.8,16.8,16.8,16.8,1
20120801|2012-02-09 11:00,9,16.82,16.82,16.82,16.82,1
20120801|2012-02-09 11:30,9,16.76,16.76,16.75,16.75,11
20120801|2012-02-09 13:00,9,16.74,16.76,16.72,16.76,9
20120801|2012-02-09 13:30,9,16.75,16.75,16.75,16.75,4
20120801|2012-02-09 14:00,9,16.75,16.75,16.75,16.75,1
20120801|2012-02-09 15:00,9,16.75,16.75,16.75,16.75,1
20120801|2012-02-10 09:00,10,16.74,16.74,16.74,16.74,2
20120801|2012-02-10 09:30,10,16.73,16.73,16.73,16.73,15
20120801|2012-02-10 10:00,10,16.71,16.73,16.71,16.73,5
20120801|2012-02-10 10:30,10,16.7,16.73,16.7,16.73,2
20120801|2012-02-10 12:00,10,16.72,16.72,16.72,16.72,1
20120801|2012-02-10 12:30,10,16.72,16.73,16.72,16.73,10
20120801|2012-02-10 13:00,10,16.74,16.75,16.74,16.75,3
20120801|2012-02-10 13:30,10,16.78,16.78,16.78,16.78,1
20120801|2012-02-12 17:30,13,16.6,16.71,16.6,16.71,2
20120801|2012-02-13 07:00,13,16.65,16.65,16.65,16.65,8
20120801|2012-02-13 08:00,13,16.65,16.65,16.65,16.65,2
20120801|2012-02-13 09:00,13,16.64,16.66,16.64,16.66,8
20120801|2012-02-13 09:30,13,16.55,16.55,16.55,16.55,2
20120801|2012-02-13 10:30,13,16.56,16.56,16.56,16.56,1
20120801|2012-02-13 11:00,13,16.6,16.6,16.6,16.6,2
20120801|2012-02-13 11:30,13,16.6,16.6,16.6,16.6,2
20120801|2012-02-13 12:00,13,16.6,16.6,16.6,16.6,1
20120801|2012-02-13 12:30,13,16.59,16.59,16.58,16.58,15
20120801|2012-02-13 13:00,13,16.56,16.56,16.56,16.56,3
20120801|2012-02-14 07:00,14,16.6,16.6,16.57,16.57,27
20120801|2012-02-14 08:30,14,16.57,16.57,16.57,16.57,2
20120801|2012-02-14 09:00,14,16.55,16.57,16.55,16.57,8
20120801|2012-02-14 09:30,14,16.55,16.55,16.55,16.55,1
20120801|2012-02-14 10:00,14,16.51,16.51,16.5,16.5,9
20120801|2012-02-14 10:30,14,16.5,16.5,16.5,16.5,7
20120801|2012-02-14 12:00,14,16.53,16.53,16.53,16.53,1
20120801|2012-02-14 12:30,14,16.53,16.53,16.53,16.53,1
20120801|2012-02-14 14:30,14,16.58,16.58,16.58,16.58,2
20120801|2012-02-14 15:30,14,16.59,16.59,16.59,16.59,1
20120801|2012-02-15 11:00,15,16.59,16.6,16.59,16.6,7
20120801|2012-02-15 11:30,15,16.6,16.6,16.6,16.6,1
20120801|2012-02-15 12:30,15,16.6,16.6,16.55,16.55,8
20120801|2012-02-15 13:00,15,16.58,16.58,16.58,16.58,1
20120801|2012-02-15 17:00,16,16.54,16.54,16.54,16.54,5
20120801|2012-02-16 07:00,16,16.54,16.54,16.54,16.54,1
20120801|2012-02-16 09:00,16,16.52,16.52,16.52,16.52,1
20120801|2012-02-16 09:30,16,16.52,16.52,16.52,16.52,1
20120801|2012-02-16 10:00,16,16.5,16.5,16.46,16.46,5
20120801|2012-02-16 12:30,16,16.5,16.5,16.5,16.5,1
20120801|2012-02-17 08:00,17,16.54,16.54,16.54,16.54,3
20120801|2012-02-17 09:00,17,16.53,16.53,16.53,16.53,1
20120801|2012-02-17 09:30,17,16.54,16.54,16.54,16.54,5
20120801|2012-02-17 10:30,17,16.54,16.54,16.54,16.54,2
20120801|2012-02-17 12:00,17,16.54,16.54,16.52,16.52,12
20120801|2012-02-17 13:00,17,16.54,16.54,16.54,16.54,10
20120801|2012-02-20 17:30,21,16.48,16.48,16.48,16.48,2
20120801|2012-02-20 18:30,21,16.48,16.48,16.48,16.48,3
20120801|2012-02-21 08:00,21,16.47,16.47,16.47,16.47,5
20120801|2012-02-21 08:30,21,16.45,16.46,16.45,16.46,6
20120801|2012-02-21 09:00,21,16.43,16.43,16.43,16.43,5
20120801|2012-02-21 10:30,21,16.44,16.52,16.44,16.52,5
20120801|2012-02-21 11:00,21,16.45,16.45,16.4,16.4,20
20120801|2012-02-21 12:00,21,16.38,16.38,16.36,16.36,10
20120801|2012-02-21 12:30,21,16.32,16.32,16.32,16.32,3
20120801|2012-02-21 13:00,21,16.32,16.35,16.32,16.35,15
20120801|2012-02-22 06:30,22,16.35,16.35,16.35,16.35,2
20120801|2012-02-22 07:00,22,16.35,16.35,16.35,16.35,1
20120801|2012-02-22 08:30,22,16.26,16.26,16.26,16.26,1
20120801|2012-02-22 09:00,22,16.29,16.3,16.26,16.26,3
20120801|2012-02-22 10:00,22,16.3,16.3,16.3,16.3,2
20120801|2012-02-22 10:30,22,16.28,16.3,16.26,16.26,5
20120801|2012-02-22 11:00,22,16.26,16.26,16.25,16.25,14
20120801|2012-02-22 11:30,22,16.25,16.25,16.25,16.25,3
20120801|2012-02-22 12:30,22,16.24,16.25,16.24,16.25,5
20120801|2012-02-22 13:00,22,16.25,16.25,16.25,16.25,6
20120801|2012-02-22 13:30,22,16.25,16.25,16.24,16.24,8
20120801|2012-02-22 14:00,22,16.25,16.25,16.25,16.25,4
20120801|2012-02-22 15:30,22,16.24,16.24,16.24,16.24,2
20120801|2012-02-22 17:00,23,16.24,16.24,16.24,16.24,1
20120801|2012-02-23 08:00,23,16.2,16.2,16.2,16.2,1
20120801|2012-02-23 09:00,23,16.23,16.23,16.23,16.23,1
20120801|2012-02-23 10:00,23,16.23,16.23,16.21,16.22,20
20120801|2012-02-23 10:30,23,16.21,16.21,16.21,16.21,4
20120801|2012-02-23 11:00,23,16.21,16.21,16.15,16.15,13
20120801|2012-02-23 11:30,23,16.15,16.15,16.11,16.11,3
20120801|2012-02-23 12:00,23,16.12,16.12,16.12,16.12,1
20120801|2012-02-23 12:30,23,16.12,16.12,16.12,16.12,7
20120801|2012-02-23 13:00,23,16.15,16.15,16.15,16.15,2
20120801|2012-02-23 14:30,23,16.13,16.13,16.13,16.13,2
20120801|2012-02-23 15:00,23,16.13,16.14,16.13,16.14,6
20120801|2012-02-23 15:30,23,16.15,16.15,16.15,16.15,3
20120801|2012-02-24 06:00,24,16.12,16.12,16.12,16.12,4
20120801|2012-02-24 07:30,24,16.11,16.11,16.11,16.11,1
20120801|2012-02-24 08:00,24,16.12,16.12,16.09,16.12,7
20120801|2012-02-24 08:30,24,16.12,16.12,16.12,16.12,10
20120801|2012-02-24 09:00,24,16.13,16.13,16.13,16.13,1
20120801|2012-02-24 10:00,24,16.12,16.12,16.12,16.12,4
20120801|2012-02-24 10:30,24,16.12,16.12,16.12,16.12,3
20120801|2012-02-24 11:30,24,16.1,16.1,16.1,16.1,1
20120801|2012-02-24 13:30,24,16.14,16.14,16.14,16.14,1
20120801|2012-02-26 19:30,27,16.1,16.1,16.1,16.1,2
20120801|2012-02-26 22:30,27,16.12,16.12,16.1,16.1,2
20120801|2012-02-27 08:00,27,16.09,16.09,16.09,16.09,1
20120801|2012-02-27 08:30,27,16.08,16.08,16.08,16.08,1
20120801|2012-02-27 09:30,27,16.09,16.09,16.09,16.09,3
20120801|2012-02-27 10:00,27,16.09,16.15,16.09,16.15,14
20120801|2012-02-27 10:30,27,16.15,16.15,16.12,16.12,9
20120801|2012-02-27 11:30,27,16.17,16.18,16.15,16.15,7
20120801|2012-02-27 13:00,27,16.14,16.14,16.14,16.14,1
20120801|2012-02-27 15:00,27,16.16,16.16,16.16,16.16,1
20120801|2012-02-28 08:30,28,16.05,16.05,16.05,16.05,1
20120801|2012-02-28 09:00,28,16.1,16.1,16.1,16.1,1
20120801|2012-02-28 10:00,28,16.14,16.15,16.14,16.15,2
20120801|2012-02-28 10:30,28,16.18,16.2,16.18,16.2,7
20120801|2012-02-28 11:00,28,16.2,16.2,16.2,16.2,13
20120801|2012-02-28 13:00,28,16.17,16.17,16.17,16.17,2
20120801|2012-02-28 14:30,28,16.15,16.15,16.15,16.15,9
20120801|2012-02-29 09:30,29,16.19,16.19,16.19,16.19,11
20120801|2012-02-29 10:00,29,16.19,16.19,16.19,16.19,2
20120801|2012-02-29 11:00,29,16.19,16.2,16.19,16.2,7
20120801|2012-02-29 11:30,29,16.19,16.19,16.19,16.19,1
20120801|2012-02-29 12:00,29,16.19,16.25,16.19,16.25,6
20120801|2012-02-29 14:30,29,16.26,16.26,16.26,16.26,2
20120801|2012-03-01 09:30,1,16.27,16.27,16.27,16.27,3
20120801|2012-03-01 10:00,1,16.3,16.35,16.3,16.35,8
20120801|2012-03-01 10:30,1,16.38,16.38,16.38,16.38,1
20120801|2012-03-01 11:00,1,16.33,16.4,16.33,16.4,2
20120801|2012-03-01 11:30,1,16.35,16.35,16.35,16.35,1
20120801|2012-03-01 12:00,1,16.32,16.32,16.32,16.32,1
20120801|2012-03-01 14:00,1,16.35,16.35,16.35,16.35,1
20120801|2012-03-01 23:30,2,16.28,16.28,16.28,16.28,1
20120801|2012-03-02 08:00,2,16.32,16.32,16.32,16.32,1
20120801|2012-03-02 09:00,2,16.35,16.35,16.35,16.35,10
20120801|2012-03-02 10:30,2,16.28,16.28,16.27,16.27,3
20120801|2012-03-02 11:00,2,16.2,16.23,16.2,16.23,10
20120801|2012-03-02 12:00,2,16.33,16.33,16.33,16.33,1
20120801|2012-03-02 12:30,2,16.23,16.23,16.22,16.22,6
20120801|2012-03-05 09:30,5,16.18,16.22,16.18,16.22,4
20120801|2012-03-05 10:00,5,16.2,16.2,16.2,16.2,2
20120801|2012-03-05 10:30,5,16.17,16.17,16.06,16.06,12
20120801|2012-03-05 11:00,5,16.05,16.05,16,16,28
20120801|2012-03-05 11:30,5,16,16,16,16,5
20120801|2012-03-05 12:00,5,16,16,15.98,15.98,7
20120801|2012-03-05 12:30,5,15.94,15.97,15.9,15.9,9
20120801|2012-03-05 13:00,5,15.95,15.95,15.9,15.9,9
20120801|2012-03-05 13:30,5,15.94,16,15.94,16,4
20120801|2012-03-05 14:30,5,16,16,16,16,1
20120801|2012-03-05 15:30,5,15.94,15.94,15.93,15.93,3
20120801|2012-03-06 08:30,6,16.1,16.1,16.04,16.04,2
20120801|2012-03-06 09:00,6,16.05,16.06,16.03,16.03,4
20120801|2012-03-06 09:30,6,15.98,16.03,15.98,16.03,4
20120801|2012-03-06 10:00,6,16,16,16,16,1
20120801|2012-03-06 10:30,6,16,16.1,16,16.1,6
20120801|2012-03-06 11:00,6,16.1,16.1,16.1,16.1,1
20120801|2012-03-06 11:30,6,16.15,16.15,16.11,16.11,4
20120801|2012-03-06 12:00,6,16.25,16.3,16.25,16.3,3
20120801|2012-03-06 12:30,6,16.27,16.27,16.27,16.27,2
20120801|2012-03-06 13:00,6,16.27,16.27,16.27,16.27,1
20120801|2012-03-07 06:30,7,16.24,16.24,16.24,16.24,1
20120801|2012-03-07 08:30,7,16.3,16.3,16.3,16.3,1
20120801|2012-03-07 09:30,7,16.25,16.25,16.25,16.25,1
20120801|2012-03-07 10:00,7,16.35,16.35,16.35,16.35,6
20120801|2012-03-07 10:30,7,16.4,16.58,16.4,16.58,14
20120801|2012-03-07 11:00,7,16.47,16.47,16.43,16.43,3
20120801|2012-03-07 11:30,7,16.49,16.49,16.43,16.43,14
20120801|2012-03-07 12:00,7,16.4,16.42,16.4,16.42,8
20120801|2012-03-07 12:30,7,16.28,16.28,16.28,16.28,1
20120801|2012-03-07 14:30,7,16.32,16.32,16.32,16.32,4
20120801|2012-03-07 17:00,8,16.38,16.38,16.38,16.38,1
20120801|2012-03-07 18:00,8,16.4,16.41,16.4,16.41,5
20120801|2012-03-08 08:00,8,16.53,16.53,16.53,16.53,1
20120801|2012-03-08 08:30,8,16.52,16.57,16.52,16.53,15
20120801|2012-03-08 09:00,8,16.53,16.53,16.44,16.47,18
20120801|2012-03-08 09:30,8,16.45,16.48,16.43,16.43,7
20120801|2012-03-08 10:00,8,16.39,16.42,16.38,16.42,3
20120801|2012-03-08 10:30,8,16.52,16.53,16.52,16.53,9
20120801|2012-03-08 11:30,8,16.4,16.4,16.4,16.4,2
20120801|2012-03-08 12:30,8,16.5,16.52,16.42,16.48,8
20120801|2012-03-08 15:30,8,16.53,16.53,16.53,16.53,2
20120801|2012-03-09 08:30,9,16.49,16.49,16.49,16.49,1
20120801|2012-03-09 09:00,9,16.42,16.42,16.42,16.42,1
20120801|2012-03-12 09:00,12,16.53,16.53,16.53,16.53,1
20120801|2012-03-12 10:30,12,16.54,16.54,16.49,16.49,18
20120801|2012-03-12 11:00,12,16.54,16.55,16.54,16.55,10
20120801|2012-03-12 12:00,12,16.55,16.57,16.55,16.57,3
20120801|2012-03-12 13:00,12,16.52,16.52,16.52,16.52,1
20120801|2012-03-12 13:30,12,16.52,16.52,16.52,16.52,5
20120801|2012-03-13 09:30,13,16.52,16.52,16.51,16.51,3
20120801|2012-03-13 10:00,13,16.55,16.55,16.5,16.5,2
20120801|2012-03-13 10:30,13,16.54,16.57,16.54,16.57,2
20120801|2012-03-13 11:00,13,16.58,16.58,16.53,16.55,6
20120801|2012-03-13 12:30,13,16.52,16.52,16.52,16.52,1
20120801|2012-03-13 13:00,13,16.54,16.57,16.5,16.5,5
20120801|2012-03-13 20:30,14,16.49,16.49,16.49,16.49,3
20120801|2012-03-14 01:30,14,16.49,16.49,16.49,16.49,1
20120801|2012-03-14 09:00,14,16.5,16.5,16.5,16.5,1
20120801|2012-03-14 09:30,14,16.5,16.52,16.5,16.52,7
20120801|2012-03-14 10:30,14,16.52,16.52,16.52,16.52,1
20120801|2012-03-14 11:00,14,16.56,16.59,16.56,16.59,2
20120801|2012-03-14 11:30,14,16.6,16.64,16.6,16.64,2
20120801|2012-03-14 12:30,14,16.66,16.66,16.66,16.66,1
20120801|2012-03-15 08:00,15,16.71,16.71,16.71,16.71,1
20120801|2012-03-15 08:30,15,16.71,16.71,16.71,16.71,1
20120801|2012-03-15 09:00,15,16.71,16.71,16.71,16.71,1
20120801|2012-03-15 09:30,15,16.75,16.75,16.69,16.69,5
20120801|2012-03-15 10:00,15,16.75,16.75,16.75,16.75,6
20120801|2012-03-15 10:30,15,16.75,16.9,16.75,16.9,10
20120801|2012-03-15 11:00,15,16.9,16.93,16.9,16.93,5
20120801|2012-03-15 11:30,15,16.95,16.95,16.95,16.95,4
20120801|2012-03-15 12:30,15,16.95,16.95,16.95,16.95,2
20120801|2012-03-15 13:30,15,16.97,16.97,16.95,16.95,3
20120801|2012-03-15 14:00,15,16.96,16.96,16.93,16.93,4
20120801|2012-03-15 14:30,15,16.91,16.91,16.91,16.91,4
20120801|2012-03-15 15:00,15,16.91,16.91,16.9,16.9,2
20120801|2012-03-16 07:30,16,16.98,17,16.98,17,11
20120801|2012-03-16 08:00,16,17,17,16.95,16.95,20
20120801|2012-03-16 08:30,16,17.02,17.02,17.02,17.02,1
20120801|2012-03-16 09:00,16,16.95,16.95,16.95,16.95,2
20120801|2012-03-16 09:30,16,16.95,16.95,16.95,16.95,1
20120801|2012-03-16 10:00,16,16.85,16.9,16.85,16.9,2
20120801|2012-03-16 11:00,16,16.9,16.9,16.85,16.9,5
20120801|2012-03-16 11:30,16,16.8,16.8,16.8,16.8,1
20120801|2012-03-16 12:00,16,16.8,16.8,16.8,16.8,1
20120801|2012-03-16 12:30,16,16.78,16.78,16.78,16.78,2
20120801|2012-03-16 13:30,16,16.7,16.7,16.7,16.7,1
20120801|2012-03-18 21:00,19,16.78,16.78,16.78,16.78,2
20120801|2012-03-19 08:00,19,16.63,16.63,16.63,16.63,2
20120801|2012-03-19 09:00,19,16.55,16.55,16.55,16.55,1
20120801|2012-03-19 10:30,19,16.6,16.75,16.6,16.75,7
20120801|2012-03-19 11:00,19,16.81,16.81,16.69,16.69,3
20120801|2012-03-19 11:30,19,16.7,16.7,16.7,16.7,1
20120801|2012-03-19 12:00,19,16.71,16.71,16.71,16.71,1
20120801|2012-03-19 12:30,19,16.63,16.63,16.63,16.63,1
20120801|2012-03-19 13:00,19,16.73,16.73,16.7,16.7,2
20120801|2012-03-19 14:00,19,16.63,16.63,16.6,16.6,9
20120801|2012-03-19 15:30,19,16.6,16.6,16.6,16.6,2
20120801|2012-03-20 08:30,20,16.55,16.55,16.55,16.55,1
20120801|2012-03-20 09:30,20,16.5,16.5,16.48,16.48,17
20120801|2012-03-20 10:00,20,16.51,16.51,16.51,16.51,1
20120801|2012-03-20 10:30,20,16.55,16.57,16.48,16.57,9
20120801|2012-03-20 12:30,20,16.59,16.59,16.59,16.59,1
20120801|2012-03-20 13:00,20,16.6,16.62,16.6,16.62,5
20120801|2012-03-20 17:00,21,16.62,16.62,16.62,16.62,2
20120801|2012-03-20 17:30,21,16.7,16.7,16.7,16.7,2
20120801|2012-03-20 18:00,21,16.75,16.75,16.75,16.75,10
20120801|2012-03-20 22:00,21,16.79,16.79,16.79,16.79,1
20120801|2012-03-21 07:00,21,16.65,16.65,16.65,16.65,1
20120801|2012-03-21 09:00,21,16.65,16.65,16.65,16.65,1
20120801|2012-03-21 09:30,21,16.74,16.74,16.74,16.74,2
20120801|2012-03-21 10:00,21,16.75,16.75,16.75,16.75,1
20120801|2012-03-21 10:30,21,16.75,16.82,16.7,16.71,6
20120801|2012-03-21 11:00,21,16.83,16.83,16.65,16.72,8
20120801|2012-03-21 11:30,21,16.62,16.62,16.62,16.62,3
20120801|2012-03-21 12:00,21,16.65,16.7,16.65,16.65,4
20120801|2012-03-21 17:00,22,16.82,16.82,16.7,16.7,4
20120801|2012-03-21 20:00,22,16.68,16.68,16.68,16.68,1
20120801|2012-03-22 07:30,22,16.7,16.7,16.7,16.7,1
20120801|2012-03-22 08:00,22,16.7,16.7,16.7,16.7,2
20120801|2012-03-22 09:00,22,16.6,16.6,16.6,16.6,4
20120801|2012-03-22 09:30,22,16.6,16.6,16.58,16.58,4
20120801|2012-03-22 10:00,22,16.59,16.59,16.59,16.59,1
20120801|2012-03-22 10:30,22,16.57,16.57,16.57,16.57,3
20120801|2012-03-22 11:00,22,16.54,16.58,16.53,16.53,7
20120801|2012-03-22 12:00,22,16.64,16.64,16.62,16.62,2
20120801|2012-03-22 12:30,22,16.54,16.63,16.54,16.63,7
20120801|2012-03-22 13:00,22,16.65,16.65,16.65,16.65,3
20120801|2012-03-23 08:00,23,16.6,16.6,16.6,16.6,1
20120801|2012-03-23 09:00,23,16.73,16.73,16.73,16.73,1
20120801|2012-03-23 10:30,23,16.6,16.6,16.45,16.45,40
20120801|2012-03-23 11:00,23,16.4,16.44,16.32,16.42,60
20120801|2012-03-23 11:30,23,16.47,16.47,16.47,16.47,1
20120801|2012-03-23 12:00,23,16.47,16.47,16.42,16.44,6
20120801|2012-03-23 12:30,23,16.49,16.49,16.44,16.44,2
20120801|2012-03-23 13:00,23,16.58,16.58,16.48,16.51,3
20120801|2012-03-25 21:30,26,16.45,16.45,16.45,16.45,2
20120801|2012-03-26 08:30,26,16.45,16.45,16.45,16.45,1
20120801|2012-03-26 09:00,26,16.4,16.4,16.4,16.4,1
20120801|2012-03-26 10:00,26,16.45,16.45,16.45,16.45,2
20120801|2012-03-26 11:00,26,16.43,16.45,16.43,16.43,5
20120801|2012-03-26 11:30,26,16.55,16.55,16.55,16.55,1
20120801|2012-03-26 12:00,26,16.55,16.55,16.55,16.55,1
20120801|2012-03-26 15:30,26,16.55,16.55,16.55,16.55,3
20120801|2012-03-26 17:00,27,16.53,16.53,16.53,16.53,2
20120801|2012-03-27 07:00,27,16.65,16.65,16.65,16.65,1
20120801|2012-03-27 11:00,27,16.44,16.44,16.44,16.44,2
20120801|2012-03-27 11:30,27,16.5,16.5,16.48,16.48,5
20120801|2012-03-27 12:00,27,16.48,16.48,16.48,16.48,1
20120801|2012-03-27 13:00,27,16.5,16.5,16.5,16.5,2
20120801|2012-03-27 14:30,27,16.5,16.5,16.5,16.5,1
20120801|2012-03-27 20:30,28,16.52,16.52,16.52,16.52,1
20120801|2012-03-27 21:30,28,16.52,16.52,16.52,16.52,1
20120801|2012-03-28 07:30,28,16.45,16.45,16.45,16.45,1
20120801|2012-03-28 09:00,28,16.58,16.58,16.58,16.58,2
20120801|2012-03-28 09:30,28,16.55,16.65,16.55,16.65,15
20120801|2012-03-28 10:00,28,16.65,16.65,16.65,16.65,10
20120801|2012-03-28 10:30,28,16.65,16.65,16.63,16.63,4
20120801|2012-03-28 12:30,28,16.63,16.65,16.63,16.65,5
20120801|2012-03-28 13:00,28,16.65,16.65,16.65,16.65,1
20120801|2012-03-29 08:30,29,16.65,16.65,16.65,16.65,3
20120801|2012-03-29 09:00,29,16.65,16.65,16.65,16.65,7
20120801|2012-03-29 10:30,29,16.65,16.65,16.65,16.65,2
20120801|2012-03-29 11:00,29,16.64,16.64,16.64,16.64,10
20120801|2012-03-29 11:30,29,16.61,16.62,16.57,16.62,8
20120801|2012-03-29 12:00,29,16.62,16.65,16.62,16.65,6
20120801|2012-03-29 12:30,29,16.65,16.65,16.65,16.65,4
20120801|2012-03-29 13:00,29,16.6,16.61,16.6,16.61,12
20120801|2012-03-29 13:30,29,16.58,16.58,16.58,16.58,1
20120801|2012-03-29 14:00,29,16.61,16.61,16.61,16.61,1
20120801|2012-03-29 15:30,29,16.58,16.58,16.58,16.58,1
20120801|2012-03-30 07:00,30,16.64,16.65,16.64,16.65,6
20120801|2012-03-30 08:30,30,16.65,16.7,16.65,16.7,7
20120801|2012-03-30 09:00,30,16.66,16.66,16.65,16.65,3
20120801|2012-03-30 09:30,30,16.68,16.7,16.68,16.7,2
20120801|2012-03-30 10:30,30,16.66,16.7,16.65,16.7,9
20120801|2012-03-30 11:00,30,16.73,16.73,16.73,16.73,4
20120801|2012-03-30 12:30,30,16.7,16.85,16.7,16.85,25
20120801|2012-03-30 13:00,30,16.76,16.76,16.76,16.76,1
20120801|2012-04-01 18:00,2,16.86,16.86,16.86,16.86,1
20120801|2012-04-02 07:30,2,16.84,16.84,16.84,16.84,1
20120801|2012-04-02 10:00,2,16.84,16.84,16.7,16.7,6
20120801|2012-04-02 12:00,2,16.87,16.87,16.87,16.87,1
20120801|2012-04-02 14:30,2,16.86,16.86,16.86,16.86,2
20120801|2012-04-02 19:00,3,16.85,16.85,16.85,16.85,2
20120801|2012-04-03 00:00,3,16.9,16.9,16.9,16.9,1
20120801|2012-04-03 02:30,3,16.9,16.9,16.9,16.9,2
20120801|2012-04-03 07:00,3,16.88,16.93,16.88,16.93,6
20120801|2012-04-03 07:30,3,16.95,17,16.95,17,33
20120801|2012-04-03 08:00,3,17,17,17,17,3
20120801|2012-04-03 08:30,3,16.99,17.01,16.99,16.99,8
20120801|2012-04-03 09:00,3,16.98,17.01,16.98,17,35
20120801|2012-04-03 09:30,3,17,17,17,17,5
20120801|2012-04-03 10:00,3,16.98,17.03,16.98,17.02,10
20120801|2012-04-03 11:00,3,16.93,16.96,16.92,16.92,4
20120801|2012-04-03 12:00,3,16.91,16.91,16.91,16.91,18
20120801|2012-04-03 12:30,3,16.91,16.91,16.91,16.91,7
20120801|2012-04-03 13:00,3,16.87,16.87,16.87,16.87,2
20120801|2012-04-04 09:00,4,16.8,16.8,16.8,16.8,5
20120801|2012-04-04 09:30,4,16.85,16.85,16.85,16.85,2
20120801|2012-04-04 10:00,4,16.85,16.85,16.8,16.8,3
20120801|2012-04-04 10:30,4,16.8,16.87,16.76,16.76,7
20120801|2012-04-04 12:30,4,16.76,16.76,16.76,16.76,2
20120801|2012-04-04 13:00,4,16.76,16.83,16.76,16.83,3
20120801|2012-04-04 14:30,4,16.76,16.76,16.7,16.7,4
20120801|2012-04-04 17:00,5,16.8,16.8,16.8,16.8,1
20120801|2012-04-04 17:30,5,16.78,16.78,16.69,16.69,2
20120801|2012-04-05 08:30,5,16.67,16.67,16.67,16.67,3
20120801|2012-04-05 09:00,5,16.67,16.67,16.65,16.65,2
20120801|2012-04-05 10:00,5,16.71,16.71,16.65,16.65,10
20120801|2012-04-05 10:30,5,16.64,16.65,16.6,16.65,22
20120801|2012-04-05 11:00,5,16.68,16.68,16.65,16.65,5
20120801|2012-04-05 11:30,5,16.65,16.65,16.65,16.65,2
20120801|2012-04-05 12:00,5,16.65,16.65,16.63,16.65,7
20120801|2012-04-08 17:00,9,16.66,16.66,16.65,16.65,11
20120801|2012-04-09 07:00,9,16.65,16.65,16.65,16.65,8
20120801|2012-04-09 07:30,9,16.65,16.65,16.6,16.6,10
20120801|2012-04-09 08:00,9,16.65,16.66,16.65,16.66,3
20120801|2012-04-09 09:00,9,16.65,16.66,16.65,16.65,4
20120801|2012-04-09 09:30,9,16.65,16.65,16.65,16.65,1
20120801|2012-04-09 10:00,9,16.64,16.64,16.56,16.56,4
20120801|2012-04-09 11:00,9,16.63,16.63,16.63,16.63,2
20120801|2012-04-09 11:30,9,16.6,16.6,16.56,16.59,10
20120801|2012-04-09 12:00,9,16.59,16.59,16.59,16.59,1
20120801|2012-04-09 12:30,9,16.56,16.56,16.56,16.56,2
20120801|2012-04-09 13:00,9,16.56,16.56,16.56,16.56,1
20120801|2012-04-10 09:30,10,16.56,16.58,16.56,16.58,4
20120801|2012-04-10 10:00,10,16.58,16.58,16.58,16.58,2
20120801|2012-04-10 10:30,10,16.58,16.58,16.58,16.58,2
20120801|2012-04-10 11:30,10,16.56,16.56,16.56,16.56,2
20120801|2012-04-10 14:30,10,16.55,16.55,16.54,16.54,4
20120801|2012-04-10 15:00,10,16.53,16.55,16.52,16.55,4
20120801|2012-04-11 06:00,11,16.45,16.45,16.45,16.45,1
20120801|2012-04-11 09:00,11,16.46,16.46,16.44,16.46,6
20120801|2012-04-11 09:30,11,16.42,16.48,16.42,16.48,4
20120801|2012-04-11 10:00,11,16.44,16.44,16.38,16.38,9
20120801|2012-04-11 10:30,11,16.38,16.38,16.32,16.36,7
20120801|2012-04-11 11:00,11,16.36,16.39,16.36,16.39,2
20120801|2012-04-11 11:30,11,16.35,16.35,16.35,16.35,3
20120801|2012-04-11 12:00,11,16.37,16.4,16.32,16.33,20
20120801|2012-04-11 12:30,11,16.37,16.38,16.37,16.37,6
20120801|2012-04-11 13:00,11,16.37,16.37,16.37,16.37,9
20120801|2012-04-11 13:30,11,16.37,16.37,16.37,16.37,4
20120801|2012-04-11 14:00,11,16.4,16.43,16.4,16.43,6
20120801|2012-04-11 15:30,11,16.4,16.42,16.4,16.42,5
20120801|2012-04-12 08:00,12,16.49,16.55,16.49,16.55,4
20120801|2012-04-12 09:00,12,16.47,16.47,16.35,16.35,3
20120801|2012-04-12 09:30,12,16.35,16.42,16.35,16.42,9
20120801|2012-04-12 10:30,12,16.42,16.42,16.32,16.36,13
20120801|2012-04-12 11:00,12,16.36,16.36,16.32,16.34,18
20120801|2012-04-12 11:30,12,16.34,16.34,16.33,16.33,4
20120801|2012-04-12 12:00,12,16.34,16.34,16.34,16.34,3
20120801|2012-04-12 12:30,12,16.33,16.33,16.32,16.32,8
20120801|2012-04-12 13:00,12,16.32,16.4,16.32,16.4,3
20120801|2012-04-12 14:30,12,16.34,16.34,16.34,16.34,1
20120801|2012-04-13 07:30,13,16.32,16.32,16.32,16.32,1
20120801|2012-04-13 09:00,13,16.31,16.31,16.31,16.31,2
20120801|2012-04-13 09:30,13,16.31,16.31,16.28,16.28,4
20120801|2012-04-13 10:00,13,16.27,16.27,16.24,16.24,11
20120801|2012-04-13 10:30,13,16.31,16.48,16.31,16.45,20
20120801|2012-04-13 12:00,13,16.37,16.37,16.37,16.37,2
20120801|2012-04-13 13:30,13,16.32,16.32,16.32,16.32,1
20120801|2012-04-16 09:30,16,16.27,16.27,16.25,16.25,7
20120801|2012-04-16 10:00,16,16.25,16.25,16.25,16.25,5
20120801|2012-04-16 10:30,16,16.23,16.3,16.22,16.22,6
20120801|2012-04-16 14:30,16,16.27,16.27,16.27,16.27,2
20120801|2012-04-17 01:00,17,16.24,16.24,16.24,16.24,2
20120801|2012-04-17 08:00,17,16.24,16.24,16.24,16.24,7
20120801|2012-04-17 08:30,17,16.24,16.24,16.24,16.24,3
20120801|2012-04-17 09:00,17,16.24,16.24,16.2,16.2,20
20120801|2012-04-17 09:30,17,16.2,16.2,16.13,16.18,28
20120801|2012-04-17 10:00,17,16.15,16.15,16.13,16.13,5
20120801|2012-04-17 10:30,17,16.15,16.18,16.15,16.15,4
20120801|2012-04-17 11:00,17,16.13,16.13,16.06,16.08,12
20120801|2012-04-17 11:30,17,16.08,16.08,16.06,16.06,6
20120801|2012-04-17 12:00,17,16.06,16.06,16.06,16.06,1
20120801|2012-04-17 12:30,17,16.06,16.06,16.05,16.05,4
20120801|2012-04-17 13:00,17,16.05,16.05,16,16.05,11
20120801|2012-04-17 13:30,17,16.05,16.05,16.05,16.05,1
20120801|2012-04-17 14:30,17,16.02,16.02,16.01,16.02,3
20120801|2012-04-17 15:00,17,16.01,16.01,16.01,16.01,1
20120801|2012-04-17 17:00,18,16.05,16.05,16.05,16.05,1
20120801|2012-04-18 05:30,18,16,16,16,16,5
20120801|2012-04-18 06:30,18,15.97,15.98,15.97,15.98,2
20120801|2012-04-18 07:00,18,15.96,15.96,15.95,15.95,5
20120801|2012-04-18 07:30,18,15.94,15.94,15.94,15.94,6
20120801|2012-04-18 08:00,18,15.99,15.99,15.95,15.95,5
20120801|2012-04-18 08:30,18,15.95,15.95,15.95,15.95,13
20120801|2012-04-18 09:00,18,15.97,15.97,15.8,15.8,27
20120801|2012-04-18 09:30,18,15.86,15.9,15.83,15.85,13
20120801|2012-04-18 10:00,18,15.8,15.89,15.8,15.86,7
20120801|2012-04-18 10:30,18,15.94,15.94,15.9,15.9,15
20120801|2012-04-18 11:00,18,15.85,15.9,15.85,15.85,14
20120801|2012-04-18 11:30,18,15.85,15.85,15.85,15.85,2
20120801|2012-04-18 12:00,18,15.85,15.85,15.85,15.85,2
20120801|2012-04-18 12:30,18,15.85,15.85,15.85,15.85,2
20120801|2012-04-18 13:30,18,15.85,15.85,15.85,15.85,2
20120801|2012-04-18 14:00,18,15.81,15.81,15.8,15.8,5
20120801|2012-04-18 14:30,18,15.8,15.82,15.8,15.82,6
20120801|2012-04-18 15:00,18,15.78,15.78,15.78,15.78,4
20120801|2012-04-18 15:30,18,15.8,15.8,15.8,15.8,1
20120801|2012-04-19 08:00,19,15.85,15.85,15.85,15.85,5
20120801|2012-04-19 08:30,19,15.87,15.88,15.82,15.82,4
20120801|2012-04-19 09:00,19,15.82,15.85,15.82,15.85,6
20120801|2012-04-19 09:30,19,15.85,15.87,15.85,15.87,3
20120801|2012-04-19 10:00,19,15.84,15.84,15.84,15.84,2
20120801|2012-04-19 10:30,19,15.87,15.93,15.87,15.93,9
20120801|2012-04-19 12:00,19,15.86,15.93,15.86,15.93,4
20120801|2012-04-19 13:00,19,15.89,15.89,15.89,15.89,2
20120801|2012-04-19 15:30,19,15.93,15.93,15.93,15.93,2
20120801|2012-04-19 23:00,20,16,16,16,16,1
20120801|2012-04-20 07:30,20,15.89,15.89,15.87,15.87,6
20120801|2012-04-20 08:30,20,15.85,15.85,15.85,15.85,5
20120801|2012-04-20 09:30,20,15.85,15.85,15.8,15.84,8
20120801|2012-04-20 10:00,20,15.8,15.8,15.8,15.8,2
20120801|2012-04-20 10:30,20,15.84,15.93,15.84,15.93,4
20120801|2012-04-20 12:00,20,15.81,15.9,15.81,15.9,3
20120801|2012-04-20 13:00,20,15.9,15.9,15.9,15.9,1
20120801|2012-04-22 20:00,23,15.87,15.97,15.87,15.88,6
20120801|2012-04-23 08:00,23,15.88,15.88,15.88,15.88,1
20120801|2012-04-23 08:30,23,15.88,15.88,15.88,15.88,1
20120801|2012-04-23 09:00,23,15.84,15.84,15.83,15.83,2
20120801|2012-04-23 09:30,23,15.82,15.82,15.79,15.79,4
20120801|2012-04-23 10:30,23,15.66,15.71,15.59,15.71,12
20120801|2012-04-23 11:00,23,15.6,15.6,15.5,15.5,28
20120801|2012-04-23 11:30,23,15.5,15.51,15.48,15.51,19
20120801|2012-04-23 12:00,23,15.54,15.55,15.54,15.55,3
20120801|2012-04-23 12:30,23,15.5,15.5,15.48,15.48,9
20120801|2012-04-23 13:00,23,15.5,15.5,15.5,15.5,1
20120801|2012-04-23 13:30,23,15.5,15.5,15.5,15.5,1
20120801|2012-04-23 14:00,23,15.5,15.53,15.5,15.53,2
20120801|2012-04-23 15:00,23,15.47,15.47,15.47,15.47,1
20120801|2012-04-23 15:30,23,15.46,15.46,15.46,15.46,2
20120801|2012-04-23 22:30,24,15.45,15.45,15.45,15.45,1
20120801|2012-04-24 08:00,24,15.45,15.5,15.45,15.5,2
20120801|2012-04-24 08:30,24,15.55,15.55,15.55,15.55,6
20120801|2012-04-24 09:00,24,15.54,15.55,15.52,15.52,16
20120801|2012-04-24 09:30,24,15.58,15.58,15.58,15.58,2
20120801|2012-04-24 10:00,24,15.59,15.59,15.59,15.59,1
20120801|2012-04-24 10:30,24,15.58,15.6,15.48,15.6,18
20120801|2012-04-24 11:00,24,15.61,15.61,15.51,15.51,9
20120801|2012-04-24 11:30,24,15.6,15.65,15.6,15.65,5
20120801|2012-04-24 12:00,24,15.65,15.66,15.65,15.66,3
20120801|2012-04-24 12:30,24,15.66,15.7,15.62,15.7,13
20120801|2012-04-24 13:00,24,15.72,15.72,15.65,15.65,3
20120801|2012-04-24 13:30,24,15.6,15.69,15.59,15.69,3
20120801|2012-04-24 14:00,24,15.66,15.66,15.66,15.66,10
20120801|2012-04-24 15:00,24,15.64,15.64,15.64,15.64,1
20120801|2012-04-24 15:30,24,15.65,15.65,15.65,15.65,1
20120801|2012-04-24 17:00,25,15.5,15.64,15.5,15.64,2
20120801|2012-04-24 22:00,25,15.65,15.65,15.65,15.65,2
20120801|2012-04-24 22:30,25,15.65,15.65,15.59,15.59,3
20120801|2012-04-24 23:30,25,15.59,15.59,15.59,15.59,1
20120801|2012-04-25 02:00,25,15.59,15.59,15.59,15.59,3
20120801|2012-04-25 07:00,25,15.65,15.65,15.65,15.65,1
20120801|2012-04-25 09:00,25,15.54,15.57,15.54,15.57,6
20120801|2012-04-25 09:30,25,15.53,15.55,15.53,15.55,4
20120801|2012-04-25 10:30,25,15.57,15.57,15.51,15.51,2
20120801|2012-04-25 11:00,25,15.51,15.51,15.51,15.51,1
20120801|2012-04-25 11:30,25,15.53,15.53,15.53,15.53,1
20120801|2012-04-25 12:00,25,15.5,15.54,15.5,15.54,4
20120801|2012-04-25 12:30,25,15.52,15.52,15.5,15.5,3
20120801|2012-04-25 13:00,25,15.53,15.53,15.51,15.51,3
20120801|2012-04-25 14:00,25,15.54,15.54,15.54,15.54,1
20120801|2012-04-26 09:00,26,15.59,15.59,15.58,15.58,3
20120801|2012-04-26 09:30,26,15.58,15.58,15.58,15.58,1
20120801|2012-04-26 10:00,26,15.59,15.59,15.54,15.54,2
20120801|2012-04-26 10:30,26,15.52,15.53,15.48,15.51,18
20120801|2012-04-26 11:00,26,15.51,15.55,15.51,15.55,3
20120801|2012-04-26 11:30,26,15.54,15.54,15.51,15.51,3
20120801|2012-04-26 12:00,26,15.48,15.48,15.46,15.46,3
20120801|2012-04-26 12:30,26,15.46,15.46,15.43,15.43,6
20120801|2012-04-26 13:30,26,15.45,15.45,15.44,15.44,7
20120801|2012-04-26 14:00,26,15.42,15.42,15.42,15.42,7
20120801|2012-04-26 15:00,26,15.43,15.43,15.4,15.4,8
20120801|2012-04-27 08:30,27,15.34,15.34,15.26,15.28,10
20120801|2012-04-27 09:00,27,15.28,15.28,15.2,15.2,17
20120801|2012-04-27 09:30,27,15.2,15.21,15.2,15.21,6
20120801|2012-04-27 10:00,27,15.2,15.28,15.2,15.25,9
20120801|2012-04-27 10:30,27,15.23,15.28,15.19,15.28,15
20120801|2012-04-27 11:00,27,15.25,15.25,15.23,15.25,4
20120801|2012-04-27 12:00,27,15.3,15.38,15.3,15.36,15
20120801|2012-04-27 12:30,27,15.35,15.35,15.35,15.35,1
20120801|2012-04-27 13:30,27,15.35,15.35,15.35,15.35,2
20120801|2012-04-29 18:00,30,15.43,15.43,15.43,15.43,2
20120801|2012-04-30 10:00,30,15.43,15.43,15.4,15.4,3
20120801|2012-04-30 10:30,30,15.4,15.4,15.37,15.37,7
20120801|2012-04-30 11:00,30,15.39,15.39,15.39,15.39,2
20120801|2012-04-30 11:30,30,15.35,15.35,15.32,15.32,6
20120801|2012-04-30 13:00,30,15.39,15.4,15.38,15.38,3
20120801|2012-04-30 13:30,30,15.35,15.35,15.35,15.35,1
20120801|2012-05-01 06:00,1,15.39,15.39,15.39,15.39,4
20120801|2012-05-01 08:00,1,15.28,15.28,15.26,15.26,9
20120801|2012-05-01 09:00,1,15.26,15.31,15.26,15.31,2
20120801|2012-05-01 09:30,1,15.34,15.35,15.3,15.3,3
20120801|2012-05-01 10:00,1,15.3,15.3,15.25,15.25,6
20120801|2012-05-01 10:30,1,15.28,15.42,15.19,15.42,33
20120801|2012-05-01 11:00,1,15.46,15.6,15.43,15.48,57
20120801|2012-05-01 11:30,1,15.53,15.58,15.5,15.51,9
20120801|2012-05-01 12:00,1,15.55,15.65,15.55,15.58,22
20120801|2012-05-01 12:30,1,15.55,15.55,15.55,15.55,3
20120801|2012-05-01 13:00,1,15.6,15.6,15.52,15.52,4
20120801|2012-05-01 14:30,1,15.56,15.56,15.56,15.56,2
20120801|2012-05-02 07:00,2,15.65,15.65,15.65,15.65,2
20120801|2012-05-02 08:30,2,15.66,15.66,15.65,15.65,3
20120801|2012-05-02 09:00,2,15.7,15.7,15.7,15.7,8
20120801|2012-05-02 10:00,2,15.7,15.7,15.7,15.7,2
20120801|2012-05-02 10:30,2,15.65,15.7,15.65,15.7,2
20120801|2012-05-02 11:00,2,15.6,15.6,15.59,15.59,2
20120801|2012-05-02 11:30,2,15.5,15.5,15.5,15.5,2
20120801|2012-05-02 12:00,2,15.52,15.59,15.35,15.35,8
20120801|2012-05-02 12:30,2,15.35,15.35,15.35,15.35,1
20120801|2012-05-02 21:00,3,15.26,15.26,15.26,15.26,1
20120801|2012-05-02 21:30,3,15.26,15.26,15.26,15.26,3
20120801|2012-05-03 05:30,3,15.26,15.26,15.26,15.26,1
20120801|2012-05-03 06:30,3,15.25,15.25,15.25,15.25,1
20120801|2012-05-03 08:30,3,15.2,15.2,15.2,15.2,1
20120801|2012-05-03 09:00,3,15.2,15.21,15.2,15.2,3
20120801|2012-05-03 09:30,3,15.16,15.2,15.16,15.2,5
20120801|2012-05-03 10:00,3,15.2,15.2,15.2,15.2,4
20120801|2012-05-03 10:30,3,15.25,15.25,14.98,14.98,40
20120801|2012-05-03 11:00,3,15,15,14.94,14.94,18
20120801|2012-05-03 11:30,3,14.93,14.99,14.93,14.93,14
20120801|2012-05-03 12:00,3,14.93,14.93,14.82,14.82,13
20120801|2012-05-03 12:30,3,14.8,14.8,14.6,14.76,56
20120801|2012-05-03 13:00,3,14.71,14.75,14.7,14.73,21
20120801|2012-05-03 13:30,3,14.74,14.81,14.74,14.81,16
20120801|2012-05-03 14:00,3,14.76,14.76,14.76,14.76,1
20120801|2012-05-03 14:30,3,14.76,14.76,14.76,14.76,1
20120801|2012-05-03 17:00,4,14.75,14.77,14.7,14.7,10
20120801|2012-05-03 18:30,4,14.69,14.69,14.69,14.69,1
20120801|2012-05-04 03:30,4,14.78,14.78,14.78,14.78,1
20120801|2012-05-04 07:00,4,14.78,14.78,14.78,14.78,1
20120801|2012-05-04 07:30,4,14.68,14.68,14.68,14.68,1
20120801|2012-05-04 08:00,4,14.68,14.7,14.68,14.7,7
20120801|2012-05-04 08:30,4,14.71,14.76,14.7,14.76,15
20120801|2012-05-04 09:00,4,14.75,14.78,14.7,14.73,21
20120801|2012-05-04 09:30,4,14.73,14.73,14.72,14.72,2
20120801|2012-05-04 10:00,4,14.75,14.75,14.75,14.75,2
20120801|2012-05-04 10:30,4,14.75,14.8,14.75,14.75,15
20120801|2012-05-04 11:00,4,14.7,14.8,14.7,14.79,12
20120801|2012-05-04 11:30,4,14.7,14.7,14.7,14.7,1
20120801|2012-05-04 12:00,4,14.7,14.71,14.7,14.71,2
20120801|2012-05-04 13:00,4,14.73,14.73,14.73,14.73,1
20120801|2012-05-07 09:00,7,14.75,14.75,14.75,14.75,1
20120801|2012-05-07 09:30,7,14.71,14.74,14.71,14.74,8
20120801|2012-05-07 10:00,7,14.72,14.72,14.72,14.72,2
20120801|2012-05-07 10:30,7,14.72,14.74,14.72,14.74,6
20120801|2012-05-07 11:00,7,14.71,14.71,14.71,14.71,6
20120801|2012-05-07 11:30,7,14.74,14.76,14.74,14.76,2
20120801|2012-05-07 12:00,7,14.78,14.81,14.78,14.81,7
20120801|2012-05-07 12:30,7,14.82,14.82,14.8,14.8,5
20120801|2012-05-07 15:00,7,14.8,14.8,14.8,14.8,1
20120801|2012-05-07 15:30,7,14.82,14.82,14.82,14.82,1
20120801|2012-05-08 09:30,8,14.84,14.84,14.83,14.83,2
20120801|2012-05-08 10:00,8,14.83,14.83,14.83,14.83,1
20120801|2012-05-08 10:30,8,14.85,14.85,14.76,14.76,14
20120801|2012-05-08 11:00,8,14.79,14.8,14.79,14.8,2
20120801|2012-05-08 11:30,8,14.82,14.82,14.82,14.82,2
20120801|2012-05-08 13:00,8,14.78,14.78,14.77,14.77,2
20120801|2012-05-08 14:30,8,14.82,14.82,14.82,14.82,2
20120801|2012-05-08 15:00,8,14.82,14.82,14.82,14.82,1
20120801|2012-05-08 15:30,8,14.82,14.82,14.82,14.82,2
20120801|2012-05-09 09:00,9,14.78,14.81,14.78,14.81,4
20120801|2012-05-09 09:30,9,14.74,14.76,14.72,14.75,10
20120801|2012-05-09 10:30,9,14.75,14.75,14.73,14.73,2
20120801|2012-05-09 11:00,9,14.77,14.77,14.77,14.77,1
20120801|2012-05-09 12:00,9,14.78,14.78,14.78,14.78,1
20120801|2012-05-09 13:00,9,14.75,14.78,14.75,14.78,2
20120801|2012-05-09 14:00,9,14.8,14.8,14.8,14.8,2
20120801|2012-05-09 15:00,9,14.81,14.82,14.81,14.82,4
20120801|2012-05-09 15:30,9,14.82,14.83,14.82,14.83,2
20120801|2012-05-09 17:00,10,14.85,14.85,14.85,14.85,1
20120801|2012-05-09 17:30,10,14.84,14.84,14.84,14.84,1
20120801|2012-05-10 06:30,10,14.81,14.81,14.8,14.8,5
20120801|2012-05-10 07:00,10,14.8,14.8,14.8,14.8,1
20120801|2012-05-10 07:30,10,14.82,14.82,14.82,14.82,1
20120801|2012-05-10 09:00,10,14.89,14.93,14.86,14.86,4
20120801|2012-05-10 09:30,10,14.83,14.83,14.82,14.82,5
20120801|2012-05-10 10:30,10,14.81,14.81,14.81,14.81,1
20120801|2012-05-10 11:00,10,14.77,14.77,14.75,14.75,16
20120801|2012-05-10 13:30,10,14.82,14.82,14.82,14.82,3
20120801|2012-05-11 08:30,11,14.8,14.8,14.8,14.8,1
20120801|2012-05-11 09:00,11,14.81,14.81,14.76,14.76,2
20120801|2012-05-11 10:00,11,14.84,14.84,14.84,14.84,5
20120801|2012-05-11 10:30,11,14.95,15.15,14.95,15.15,18
20120801|2012-05-11 11:00,11,15.15,15.25,15.15,15.25,14
20120801|2012-05-11 11:30,11,15.23,15.23,15.12,15.15,5
20120801|2012-05-11 12:00,11,15.2,15.25,15.16,15.16,14
20120801|2012-05-11 12:30,11,15.17,15.17,15.14,15.15,8
20120801|2012-05-11 13:00,11,15.22,15.28,15.22,15.27,10
20120801|2012-05-11 13:30,11,15.23,15.29,15.18,15.29,9
20120801|2012-05-13 19:00,14,15.29,15.29,15.29,15.29,1
20120801|2012-05-13 23:30,14,15.22,15.22,15.22,15.22,1
20120801|2012-05-14 06:00,14,15.32,15.32,15.32,15.32,1
20120801|2012-05-14 08:00,14,15.32,15.32,15.32,15.32,1
20120801|2012-05-14 08:30,14,15.35,15.37,15.35,15.37,4
20120801|2012-05-14 09:00,14,15.38,15.39,15.35,15.35,7
20120801|2012-05-14 09:30,14,15.35,15.35,15.28,15.28,5
20120801|2012-05-14 10:00,14,15.28,15.28,15.28,15.28,5
20120801|2012-05-14 10:30,14,15.28,15.31,15.13,15.13,19
20120801|2012-05-14 11:00,14,15.21,15.25,15.14,15.16,10
20120801|2012-05-14 11:30,14,15.13,15.17,15.13,15.15,7
20120801|2012-05-14 12:00,14,15.15,15.15,15.08,15.09,8
20120801|2012-05-14 12:30,14,15.13,15.13,15.13,15.13,1
20120801|2012-05-15 09:00,15,15.06,15.06,15.05,15.05,3
20120801|2012-05-15 09:30,15,15.22,15.26,15.22,15.26,3
20120801|2012-05-15 10:00,15,15.08,15.08,15.08,15.08,1
20120801|2012-05-15 10:30,15,15.08,15.09,15.08,15.08,19
20120801|2012-05-15 11:00,15,15.07,15.07,15,15,9
20120801|2012-05-15 11:30,15,15.05,15.1,15.05,15.1,2
20120801|2012-05-15 12:00,15,15.15,15.15,15.08,15.08,3
20120801|2012-05-15 12:30,15,15.12,15.12,15.12,15.12,1
20120801|2012-05-15 13:00,15,15.12,15.12,15.12,15.12,1
20120801|2012-05-15 15:00,15,15.12,15.12,15.12,15.12,1
20120801|2012-05-16 07:30,16,15.15,15.15,15.15,15.15,2
20120801|2012-05-16 09:00,16,15.17,15.17,15.17,15.17,1
20120801|2012-05-16 09:30,16,15.29,15.29,15.28,15.28,4
20120801|2012-05-16 10:00,16,15.32,15.35,15.32,15.35,2
20120801|2012-05-16 10:30,16,15.35,15.37,15.27,15.34,27
20120801|2012-05-16 11:00,16,15.36,15.38,15.25,15.25,22
20120801|2012-05-16 11:30,16,15.25,15.25,15.12,15.15,20
20120801|2012-05-16 12:00,16,15.16,15.16,15.12,15.12,6
20120801|2012-05-16 12:30,16,15.18,15.18,15.18,15.18,1
20120801|2012-05-16 13:00,16,15.18,15.19,15.18,15.19,8
20120801|2012-05-16 14:00,16,15.12,15.22,15.12,15.13,5
20120801|2012-05-16 15:30,16,15.2,15.2,15.2,15.2,1
20120801|2012-05-17 09:00,17,15.2,15.26,15.2,15.26,17
20120801|2012-05-17 09:30,17,15.29,15.4,15.29,15.4,14
20120801|2012-05-17 10:00,17,15.45,15.45,15.35,15.35,12
20120801|2012-05-17 10:30,17,15.3,15.31,15.18,15.2,28
20120801|2012-05-17 11:00,17,15.25,15.25,15.22,15.22,2
20120801|2012-05-17 11:30,17,15.3,15.3,15.3,15.3,1
20120801|2012-05-17 12:00,17,15.32,15.34,15.32,15.34,6
20120801|2012-05-17 13:00,17,15.34,15.35,15.34,15.35,10
20120801|2012-05-17 15:00,17,15.35,15.35,15.35,15.35,1
20120801|2012-05-17 15:30,17,15.37,15.37,15.37,15.37,1
20120801|2012-05-18 08:30,18,15.4,15.45,15.4,15.45,2
20120801|2012-05-18 09:00,18,15.48,15.5,15.48,15.5,4
20120801|2012-05-18 09:30,18,15.5,15.59,15.5,15.57,5
20120801|2012-05-18 10:30,18,15.45,15.45,15.39,15.39,2
20120801|2012-05-18 12:30,18,15.45,15.45,15.45,15.45,1
20120801|2012-05-18 13:00,18,15.42,15.42,15.42,15.42,1
20120801|2012-05-21 09:00,21,15.61,15.7,15.61,15.7,14
20120801|2012-05-21 09:30,21,15.73,15.73,15.64,15.64,7
20120801|2012-05-21 10:00,21,15.68,15.72,15.68,15.72,7
20120801|2012-05-21 10:30,21,15.66,15.75,15.66,15.66,11
20120801|2012-05-21 12:00,21,15.74,15.74,15.74,15.74,1
20120801|2012-05-21 12:30,21,15.8,15.93,15.8,15.93,32
20120801|2012-05-21 13:00,21,15.94,15.96,15.92,15.92,31
20120801|2012-05-21 13:30,21,15.96,15.96,15.93,15.93,6
20120801|2012-05-21 14:00,21,15.94,15.94,15.94,15.94,2
20120801|2012-05-21 14:30,21,15.93,15.93,15.9,15.9,8
20120801|2012-05-21 15:00,21,15.87,15.87,15.87,15.87,1
20120801|2012-05-21 17:00,22,15.92,15.92,15.92,15.92,1
20120801|2012-05-21 21:00,22,15.92,15.92,15.92,15.92,3
20120801|2012-05-21 22:30,22,15.94,15.94,15.94,15.94,1
20120801|2012-05-22 07:30,22,15.92,15.93,15.86,15.86,15
20120801|2012-05-22 08:00,22,15.86,15.86,15.85,15.85,6
20120801|2012-05-22 08:30,22,15.92,15.92,15.9,15.9,4
20120801|2012-05-22 09:30,22,15.87,15.9,15.87,15.9,14
20120801|2012-05-22 10:00,22,15.86,15.9,15.86,15.9,3
20120801|2012-05-22 10:30,22,15.92,16.12,15.92,16.12,40
20120801|2012-05-22 11:00,22,16.13,16.13,16.1,16.1,2
20120801|2012-05-22 11:30,22,16.14,16.15,16.09,16.09,12
20120801|2012-05-22 12:00,22,16.11,16.11,16.02,16.02,11
20120801|2012-05-22 12:30,22,15.98,16.14,15.98,16.14,46
20120801|2012-05-22 13:00,22,16.15,16.17,16.08,16.09,16
20120801|2012-05-22 15:30,22,16.14,16.14,16.14,16.14,1
20120801|2012-05-22 17:00,23,16.05,16.05,16,16,5
20120801|2012-05-22 17:30,23,16,16,16,16,2
20120801|2012-05-22 19:30,23,16,16,16,16,1
20120801|2012-05-22 20:00,23,16,16,16,16,1
20120801|2012-05-22 21:30,23,16.05,16.05,16.05,16.05,1
20120801|2012-05-22 22:00,23,16.05,16.05,16.05,16.05,3
20120801|2012-05-23 00:00,23,16.12,16.12,16.12,16.12,1
20120801|2012-05-23 07:00,23,16.14,16.14,16.14,16.14,1
20120801|2012-05-23 07:30,23,16.14,16.17,16.14,16.17,6
20120801|2012-05-23 08:30,23,16.11,16.11,16.06,16.06,3
20120801|2012-05-23 09:00,23,16.09,16.09,16.07,16.07,10
20120801|2012-05-23 09:30,23,16.04,16.18,16.04,16.18,21
20120801|2012-05-23 10:00,23,16.19,16.19,16.15,16.15,3
20120801|2012-05-23 10:30,23,16.15,16.39,16.15,16.33,64
20120801|2012-05-23 11:00,23,16.33,16.36,16.31,16.36,76
20120801|2012-05-23 11:30,23,16.36,16.36,16.21,16.25,39
20120801|2012-05-23 12:00,23,16.27,16.28,16.23,16.23,5
20120801|2012-05-23 12:30,23,16.21,16.21,16.02,16.02,19
20120801|2012-05-23 13:00,23,16.1,16.13,16.1,16.13,5
20120801|2012-05-23 13:30,23,16.15,16.15,16.15,16.15,1
20120801|2012-05-23 14:00,23,16.18,16.22,16.13,16.16,11
20120801|2012-05-23 15:30,23,16.14,16.14,16.1,16.1,5
20120801|2012-05-24 07:00,24,16.21,16.21,16.21,16.21,1
20120801|2012-05-24 08:30,24,16.2,16.23,16.2,16.23,2
20120801|2012-05-24 09:00,24,16.22,16.25,16.22,16.25,6
20120801|2012-05-24 09:30,24,16.18,16.18,16.15,16.15,4
20120801|2012-05-24 10:00,24,16.22,16.27,16.22,16.27,8
20120801|2012-05-24 10:30,24,16.25,16.27,15.98,15.98,38
20120801|2012-05-24 11:00,24,15.95,16,15.95,15.95,6
20120801|2012-05-24 11:30,24,15.95,15.95,15.82,15.92,34
20120801|2012-05-24 12:00,24,15.94,16.07,15.94,15.98,6
20120801|2012-05-24 12:30,24,15.91,15.91,15.91,15.91,1
20120801|2012-05-24 13:00,24,15.98,15.98,15.9,15.9,4
20120801|2012-05-24 13:30,24,15.88,15.88,15.88,15.88,2
20120801|2012-05-24 14:30,24,15.96,16.12,15.96,16.12,21
20120801|2012-05-24 15:00,24,16.15,16.15,16.15,16.15,4
20120801|2012-05-24 18:30,25,15.94,16,15.94,16,4
20120801|2012-05-24 19:00,25,16,16,16,16,9
20120801|2012-05-25 08:30,25,15.95,15.95,15.95,15.95,5
20120801|2012-05-25 09:00,25,15.95,15.98,15.95,15.98,10
20120801|2012-05-25 09:30,25,15.96,15.96,15.84,15.94,6
20120801|2012-05-25 10:00,25,16,16.05,16,16.05,3
20120801|2012-05-25 10:30,25,16.1,16.2,16.1,16.15,42
20120801|2012-05-25 11:00,25,16.2,16.3,16.2,16.22,96
20120801|2012-05-25 11:30,25,16.19,16.19,16.09,16.09,10
20120801|2012-05-25 12:00,25,16.06,16.18,16.06,16.1,15
20120801|2012-05-25 13:00,25,16.21,16.23,16.21,16.23,4
20120801|2012-05-25 13:30,25,16.14,16.17,16.13,16.17,3
20120801|2012-05-28 17:00,29,16.2,16.22,16.2,16.22,2
20120801|2012-05-28 18:00,29,16.23,16.23,16.23,16.23,1
20120801|2012-05-29 08:30,29,16.2,16.23,16.2,16.23,5
20120801|2012-05-29 09:00,29,16.24,16.27,16.24,16.27,2
20120801|2012-05-29 10:00,29,16.21,16.21,16.15,16.15,12
20120801|2012-05-29 10:30,29,16.2,16.2,16.08,16.08,9
20120801|2012-05-29 11:00,29,16.04,16.14,16,16.01,7
20120801|2012-05-29 11:30,29,16.01,16.04,16.01,16.04,6
20120801|2012-05-29 12:30,29,16.04,16.04,15.94,15.94,11
20120801|2012-05-29 13:00,29,15.91,15.94,15.85,15.92,26
20120801|2012-05-29 14:00,29,15.95,15.99,15.95,15.99,11
20120801|2012-05-29 14:30,29,15.99,15.99,15.99,15.99,1
20120801|2012-05-29 15:00,29,15.99,15.99,15.99,15.99,3
20120801|2012-05-29 15:30,29,16.01,16.01,16,16,2
20120801|2012-05-30 07:30,30,16.1,16.1,16.1,16.1,1
20120801|2012-05-30 08:30,30,16.12,16.12,16.04,16.04,11
20120801|2012-05-30 09:00,30,16.05,16.12,16.05,16.12,3
20120801|2012-05-30 09:30,30,16.1,16.1,16.04,16.04,2
20120801|2012-05-30 10:00,30,16.04,16.04,15.97,15.97,5
20120801|2012-05-30 10:30,30,16.03,16.08,15.9,16,9
20120801|2012-05-30 11:00,30,15.99,16.17,15.99,16.14,6
20120801|2012-05-30 11:30,30,16.1,16.1,16.1,16.1,1
20120801|2012-05-30 12:00,30,16.07,16.1,16.07,16.1,3
20120801|2012-05-30 12:30,30,16.14,16.2,16.11,16.13,10
20120801|2012-05-30 13:00,30,16.13,16.13,16.1,16.11,6
20120801|2012-05-30 13:30,30,16.12,16.17,16.12,16.17,3
20120801|2012-05-30 14:30,30,16.07,16.07,16.06,16.06,2
20120801|2012-05-30 18:30,31,16.13,16.13,16.13,16.13,1
20120801|2012-05-31 07:00,31,16.15,16.15,16.15,16.15,1
20120801|2012-05-31 08:00,31,16.17,16.17,16.17,16.17,2
20120801|2012-05-31 08:30,31,16.18,16.26,16.18,16.26,7
20120801|2012-05-31 09:00,31,16.29,16.33,16.24,16.24,11
20120801|2012-05-31 09:30,31,16.2,16.21,16.08,16.08,26
20120801|2012-05-31 10:00,31,16.08,16.12,16,16,10
20120801|2012-05-31 10:30,31,16,16.18,16,16.18,11
20120801|2012-05-31 11:00,31,16.19,16.19,16.02,16.02,10
20120801|2012-05-31 12:00,31,16.08,16.08,16,16,9
20120801|2012-05-31 12:30,31,16,16,16,16,1
20120801|2012-05-31 13:00,31,16.04,16.09,16.04,16.09,2
20120801|2012-05-31 13:30,31,16.08,16.08,16.08,16.08,3
20120801|2012-05-31 14:00,31,16,16,16,16,1
20120801|2012-05-31 15:00,31,16,16,16,16,1
20120801|2012-05-31 15:30,31,16.01,16.01,16.01,16.01,1
20120801|2012-05-31 20:00,1,15.96,15.96,15.9,15.9,2
20120801|2012-06-01 07:30,1,16.01,16.01,16.01,16.01,1
20120801|2012-06-01 09:00,1,16,16.01,16,16.01,5
20120801|2012-06-01 09:30,1,16.01,16.05,16.01,16.03,4
20120801|2012-06-01 10:00,1,16.03,16.03,15.93,15.93,3
20120801|2012-06-01 10:30,1,15.9,15.99,15.8,15.82,36
20120801|2012-06-01 11:00,1,15.82,15.89,15.68,15.73,34
20120801|2012-06-01 11:30,1,15.73,15.73,15.73,15.73,1
20120801|2012-06-01 12:00,1,15.75,15.79,15.71,15.71,19
20120801|2012-06-01 12:30,1,15.7,15.7,15.7,15.7,1
20120801|2012-06-01 13:00,1,15.76,15.84,15.71,15.84,23
20120801|2012-06-01 13:30,1,15.82,15.82,15.82,15.82,1
20120801|2012-06-03 20:30,4,15.7,15.7,15.7,15.7,1
20120801|2012-06-03 22:00,4,15.79,15.79,15.79,15.79,2
20120801|2012-06-03 22:30,4,15.79,15.79,15.79,15.79,1
20120801|2012-06-04 05:00,4,15.79,15.79,15.79,15.79,1
20120801|2012-06-04 07:30,4,15.79,15.79,15.64,15.64,13
20120801|2012-06-04 08:00,4,15.73,15.81,15.73,15.81,13
20120801|2012-06-04 08:30,4,15.85,16.01,15.85,15.93,14
20120801|2012-06-04 09:00,4,15.99,15.99,15.95,15.98,6
20120801|2012-06-04 09:30,4,15.92,15.92,15.92,15.92,3
20120801|2012-06-04 10:00,4,15.98,16.02,15.98,16,14
20120801|2012-06-04 10:30,4,15.96,15.96,15.55,15.6,66
20120801|2012-06-04 11:00,4,15.57,15.61,15.56,15.6,37
20120801|2012-06-04 11:30,4,15.6,15.62,15.57,15.62,9
20120801|2012-06-04 13:00,4,15.67,15.68,15.65,15.65,8
20120801|2012-06-04 14:00,4,15.67,15.7,15.67,15.7,2
20120801|2012-06-04 15:00,4,15.67,15.68,15.67,15.68,2
20120801|2012-06-05 06:00,5,15.77,15.78,15.77,15.78,4
20120801|2012-06-05 07:30,5,15.68,15.68,15.67,15.67,7
20120801|2012-06-05 08:30,5,15.68,15.68,15.67,15.67,3
20120801|2012-06-05 09:00,5,15.67,15.67,15.67,15.67,10
20120801|2012-06-05 10:30,5,15.73,16.07,15.65,16.07,60
20120801|2012-06-05 11:00,5,16.15,16.34,16.08,16.19,89
20120801|2012-06-05 11:30,5,16.17,16.18,16.1,16.15,25
20120801|2012-06-05 12:00,5,16.18,16.23,16.15,16.17,13
20120801|2012-06-05 12:30,5,16.17,16.17,16.17,16.17,6
20120801|2012-06-05 13:00,5,16.17,16.17,16.09,16.09,2
20120801|2012-06-05 14:30,5,16.15,16.2,16.15,16.2,2
20120801|2012-06-05 15:00,5,16.19,16.19,16.19,16.19,1
20120801|2012-06-05 15:30,5,16.2,16.2,16.2,16.2,2
20120801|2012-06-06 07:30,6,16.24,16.24,16.24,16.24,1
20120801|2012-06-06 08:00,6,16.3,16.3,16.24,16.24,6
20120801|2012-06-06 09:00,6,16.3,16.3,16.25,16.25,10
20120801|2012-06-06 09:30,6,16.3,16.33,16.3,16.33,11
20120801|2012-06-06 10:00,6,16.29,16.29,16.29,16.29,1
20120801|2012-06-06 10:30,6,16.32,16.39,16.12,16.12,34
20120801|2012-06-06 11:00,6,16.19,16.19,16.11,16.19,11
20120801|2012-06-06 11:30,6,16.14,16.14,16.1,16.1,4
20120801|2012-06-06 12:00,6,16.07,16.07,16,16.03,14
20120801|2012-06-06 12:30,6,16,16.11,15.98,16.11,29
20120801|2012-06-06 13:30,6,16.02,16.02,16.02,16.02,3
20120801|2012-06-06 17:00,7,16.12,16.12,16.12,16.12,1
20120801|2012-06-06 19:00,7,16.15,16.15,16.15,16.15,1
20120801|2012-06-07 07:30,7,16.12,16.12,16.12,16.12,1
20120801|2012-06-07 08:00,7,16.07,16.09,16.04,16.09,3
20120801|2012-06-07 09:00,7,16.06,16.08,16.02,16.08,4
20120801|2012-06-07 09:30,7,16.1,16.1,16.1,16.1,1
20120801|2012-06-07 10:00,7,16.12,16.17,16.12,16.17,9
20120801|2012-06-07 10:30,7,16.17,16.48,16.17,16.48,98
20120801|2012-06-07 11:00,7,16.48,16.48,16.25,16.25,48
20120801|2012-06-07 11:30,7,16.35,16.4,16.34,16.4,19
20120801|2012-06-07 12:00,7,16.38,16.42,16.38,16.42,3
20120801|2012-06-07 12:30,7,16.36,16.36,16.36,16.36,1
20120801|2012-06-07 13:00,7,16.43,16.43,16.38,16.38,6
20120801|2012-06-07 13:30,7,16.43,16.45,16.43,16.43,7
20120801|2012-06-07 14:30,7,16.43,16.43,16.41,16.41,3
20120801|2012-06-07 15:00,7,16.41,16.41,16.41,16.41,1
20120801|2012-06-07 15:30,7,16.45,16.45,16.45,16.45,1
20120801|2012-06-07 17:00,8,16.48,16.48,16.48,16.48,1
20120801|2012-06-07 19:30,8,16.45,16.45,16.45,16.45,3
20120801|2012-06-07 20:00,8,16.49,16.49,16.49,16.49,1
20120801|2012-06-07 20:30,8,16.45,16.45,16.45,16.45,1
20120801|2012-06-08 06:30,8,16.45,16.45,16.45,16.45,2
20120801|2012-06-08 07:00,8,16.49,16.5,16.49,16.5,28
20120801|2012-06-08 07:30,8,16.53,16.67,16.53,16.59,14
20120801|2012-06-08 08:00,8,16.56,16.56,16.54,16.54,21
20120801|2012-06-08 08:30,8,16.52,16.54,16.51,16.54,6
20120801|2012-06-08 09:00,8,16.57,16.59,16.51,16.55,24
20120801|2012-06-08 09:30,8,16.54,16.56,16.53,16.56,17
20120801|2012-06-08 10:00,8,16.52,16.52,16.48,16.48,8
20120801|2012-06-08 10:30,8,16.51,16.51,16.19,16.24,57
20120801|2012-06-08 11:00,8,16.23,16.31,16.22,16.24,7
20120801|2012-06-08 11:30,8,16.32,16.41,16.32,16.41,14
20120801|2012-06-08 12:00,8,16.45,16.65,16.45,16.57,42
20120801|2012-06-08 12:30,8,16.58,16.6,16.53,16.53,12
20120801|2012-06-08 13:00,8,16.58,16.65,16.58,16.64,30
20120801|2012-06-08 13:30,8,16.65,16.66,16.61,16.61,12
20120801|2012-06-10 19:00,11,16.65,16.72,16.65,16.72,7
20120801|2012-06-10 20:00,11,16.73,16.8,16.73,16.8,19
20120801|2012-06-10 20:30,11,16.79,16.81,16.79,16.8,7
20120801|2012-06-11 04:30,11,16.8,16.8,16.8,16.8,1
20120801|2012-06-11 05:30,11,16.8,16.8,16.8,16.8,2
20120801|2012-06-11 06:00,11,16.83,16.83,16.77,16.77,5
20120801|2012-06-11 06:30,11,16.82,16.82,16.78,16.78,4
20120801|2012-06-11 07:00,11,16.77,16.77,16.75,16.75,3
20120801|2012-06-11 08:30,11,16.8,16.83,16.75,16.75,13
20120801|2012-06-11 09:30,11,16.74,16.74,16.71,16.71,2
20120801|2012-06-11 10:00,11,16.72,16.75,16.72,16.74,21
20120801|2012-06-11 10:30,11,16.71,16.75,16.55,16.7,15
20120801|2012-06-11 11:00,11,16.65,16.65,16.57,16.6,8
20120801|2012-06-11 11:30,11,16.65,16.69,16.65,16.69,2
20120801|2012-06-11 12:30,11,16.69,16.71,16.69,16.71,4
20120801|2012-06-11 13:00,11,16.73,16.74,16.73,16.74,5
20120801|2012-06-11 13:30,11,16.74,16.77,16.71,16.77,4
20120801|2012-06-11 14:00,11,16.77,16.77,16.77,16.77,2
20120801|2012-06-11 15:00,11,16.81,16.85,16.81,16.85,3
20120801|2012-06-11 15:30,11,16.8,16.8,16.8,16.8,1
20120801|2012-06-11 17:30,12,16.88,16.89,16.88,16.89,3
20120801|2012-06-11 18:00,12,16.89,16.89,16.84,16.84,3
20120801|2012-06-11 22:30,12,16.8,16.8,16.8,16.8,1
20120801|2012-06-12 04:00,12,16.85,16.85,16.8,16.8,5
20120801|2012-06-12 07:00,12,16.8,16.8,16.8,16.8,2
20120801|2012-06-12 08:00,12,16.82,16.85,16.82,16.85,6
20120801|2012-06-12 08:30,12,16.84,16.91,16.84,16.88,17
20120801|2012-06-12 09:00,12,16.85,16.86,16.8,16.86,5
20120801|2012-06-12 09:30,12,16.86,17.01,16.86,16.93,52
20120801|2012-06-12 10:00,12,16.87,16.87,16.7,16.7,45
20120801|2012-06-12 10:30,12,16.7,17,16.7,16.91,89
20120801|2012-06-12 11:00,12,16.92,16.94,16.87,16.94,43
20120801|2012-06-12 11:30,12,16.94,16.94,16.92,16.94,30
20120801|2012-06-12 12:00,12,16.94,17.02,16.94,17,40
20120801|2012-06-12 12:30,12,17.02,17.11,17.01,17.05,59
20120801|2012-06-12 13:00,12,17.05,17.09,17.05,17.08,31
20120801|2012-06-12 13:30,12,17.08,17.08,17.03,17.05,11
20120801|2012-06-12 14:00,12,17.05,17.05,17.05,17.05,2
20120801|2012-06-12 15:00,12,17.08,17.08,17.05,17.05,8
20120801|2012-06-12 17:00,13,17.1,17.1,17.1,17.1,1
20120801|2012-06-12 17:30,13,17.05,17.05,17.05,17.05,1
20120801|2012-06-12 18:00,13,17.05,17.05,17.05,17.05,4
20120801|2012-06-12 19:00,13,17.05,17.08,17.05,17.08,6
20120801|2012-06-13 05:00,13,17.09,17.09,17.09,17.09,2
20120801|2012-06-13 07:30,13,17.09,17.09,17.09,17.09,1
20120801|2012-06-13 08:00,13,17.06,17.07,17.06,17.07,3
20120801|2012-06-13 08:30,13,17.05,17.05,17.04,17.04,5
20120801|2012-06-13 09:00,13,17.01,17.05,17.01,17.05,7
20120801|2012-06-13 09:30,13,17.02,17.05,17,17,14
20120801|2012-06-13 10:00,13,16.99,17,16.9,16.95,26
20120801|2012-06-13 10:30,13,16.95,17.14,16.93,17.05,93
20120801|2012-06-13 11:00,13,17.04,17.14,17.02,17.02,43
20120801|2012-06-13 11:30,13,17.02,17.03,16.98,17.02,8
20120801|2012-06-13 12:00,13,17,17,16.9,16.98,15
20120801|2012-06-13 12:30,13,16.95,16.95,16.94,16.95,6
20120801|2012-06-13 13:00,13,16.93,16.93,16.88,16.93,20
20120801|2012-06-13 13:30,13,16.91,16.95,16.91,16.95,4
20120801|2012-06-13 14:00,13,16.98,16.98,16.98,16.98,1
20120801|2012-06-13 14:30,13,16.93,16.93,16.93,16.93,4
20120801|2012-06-13 18:30,14,16.92,16.92,16.92,16.92,1
20120801|2012-06-14 07:00,14,16.92,16.92,16.92,16.92,1
20120801|2012-06-14 08:00,14,16.83,16.83,16.83,16.83,1
20120801|2012-06-14 08:30,14,16.9,16.9,16.9,16.9,1
20120801|2012-06-14 09:00,14,16.95,17,16.95,17,10
20120801|2012-06-14 09:30,14,16.97,16.98,16.87,16.88,15
20120801|2012-06-14 10:00,14,16.87,16.93,16.86,16.93,16
20120801|2012-06-14 10:30,14,16.9,16.98,16.37,16.45,65
20120801|2012-06-14 11:00,14,16.45,16.55,16.3,16.3,60
20120801|2012-06-14 11:30,14,16.39,16.59,16.39,16.59,42
20120801|2012-06-14 12:00,14,16.61,16.7,16.61,16.7,13
20120801|2012-06-14 12:30,14,16.65,16.75,16.55,16.55,34
20120801|2012-06-14 13:00,14,16.62,16.62,16.5,16.5,6
20120801|2012-06-14 13:30,14,16.55,16.55,16.55,16.55,1
20120801|2012-06-14 14:30,14,16.53,16.53,16.53,16.53,2
20120801|2012-06-14 15:00,14,16.52,16.52,16.52,16.52,7
20120801|2012-06-14 20:30,15,16.54,16.54,16.54,16.54,5
20120801|2012-06-14 22:00,15,16.54,16.54,16.54,16.54,3
20120801|2012-06-15 00:30,15,16.54,16.54,16.54,16.54,2
20120801|2012-06-15 09:30,15,16.57,16.63,16.56,16.63,11
20120801|2012-06-15 10:00,15,16.61,16.61,16.61,16.61,1
20120801|2012-06-15 10:30,15,16.57,16.61,16.41,16.5,56
20120801|2012-06-15 11:00,15,16.52,16.66,16.5,16.64,20
20120801|2012-06-15 11:30,15,16.64,16.64,16.56,16.56,6
20120801|2012-06-15 12:00,15,16.56,16.58,16.56,16.58,2
20120801|2012-06-15 12:30,15,16.63,16.63,16.63,16.63,1
20120801|2012-06-15 13:00,15,16.6,16.62,16.6,16.62,2
20120801|2012-06-18 09:00,18,16.7,16.9,16.7,16.89,8
20120801|2012-06-18 09:30,18,16.89,16.89,16.76,16.76,13
20120801|2012-06-18 10:00,18,16.76,16.76,16.7,16.7,16
20120801|2012-06-18 10:30,18,16.71,16.84,16.71,16.72,33
20120801|2012-06-18 11:00,18,16.8,16.98,16.72,16.98,78
20120801|2012-06-18 11:30,18,16.95,16.95,16.95,16.95,2
20120801|2012-06-18 12:00,18,16.95,16.95,16.89,16.91,18
20120801|2012-06-18 12:30,18,16.95,17.1,16.89,17.1,116
20120801|2012-06-18 13:00,18,17.09,17.1,17.06,17.06,9
20120801|2012-06-18 13:30,18,17.1,17.1,17.04,17.04,5
20120801|2012-06-18 14:00,18,17.1,17.1,17.1,17.1,6
20120801|2012-06-18 14:30,18,17.07,17.07,17.07,17.07,4
20120801|2012-06-18 15:30,18,17.04,17.05,17.04,17.05,3
20120801|2012-06-18 19:00,19,17.05,17.05,17.05,17.05,4
20120801|2012-06-18 23:30,19,17.1,17.1,17.1,17.1,2
20120801|2012-06-19 01:00,19,17.12,17.14,17.12,17.14,3
20120801|2012-06-19 07:30,19,17.14,17.14,17.14,17.14,17
20120801|2012-06-19 08:00,19,17.05,17.05,17.05,17.05,1
20120801|2012-06-19 08:30,19,17.04,17.04,17.04,17.04,1
20120801|2012-06-19 09:00,19,17.1,17.1,17.06,17.06,6
20120801|2012-06-19 09:30,19,17.07,17.2,17.06,17.16,55
20120801|2012-06-19 10:00,19,17.19,17.25,17.16,17.22,95
20120801|2012-06-19 10:30,19,17.16,17.16,16.93,17.12,42
20120801|2012-06-19 11:00,19,17.16,17.22,17.15,17.15,13
20120801|2012-06-19 11:30,19,17.15,17.15,17.1,17.1,7
20120801|2012-06-19 12:00,19,17.1,17.1,17.1,17.1,1
20120801|2012-06-19 13:00,19,17.08,17.08,17.06,17.06,6
20120801|2012-06-19 15:00,19,17.06,17.06,17.06,17.06,1
20120801|2012-06-20 02:00,20,17.08,17.08,17.08,17.08,1
20120801|2012-06-20 08:00,20,17.13,17.18,17.09,17.18,6
20120801|2012-06-20 08:30,20,17.19,17.2,17.13,17.13,10
20120801|2012-06-20 09:00,20,17.18,17.24,17.18,17.24,32
20120801|2012-06-20 09:30,20,17.22,17.22,17.15,17.15,10
20120801|2012-06-20 10:00,20,17.17,17.17,17.08,17.08,36
20120801|2012-06-20 10:30,20,17.08,17.27,17.06,17.19,149
20120801|2012-06-20 11:00,20,17.19,17.19,17.15,17.15,38
20120801|2012-06-20 11:30,20,17.08,17.1,17.03,17.1,29
20120801|2012-06-20 12:00,20,17.06,17.09,17.06,17.09,5
20120801|2012-06-20 12:30,20,17.09,17.1,17.06,17.06,17
20120801|2012-06-20 13:00,20,17.08,17.08,17.08,17.08,1
20120801|2012-06-20 14:00,20,17.08,17.08,17.08,17.08,5
20120801|2012-06-20 22:30,21,17.1,17.1,17.1,17.1,2
20120801|2012-06-21 08:00,21,17.08,17.08,17.08,17.08,1
20120801|2012-06-21 08:30,21,17,17,17,17,1
20120801|2012-06-21 09:00,21,17.03,17.03,17.02,17.02,38
20120801|2012-06-21 09:30,21,17.02,17.1,17.01,17.09,33
20120801|2012-06-21 10:00,21,17.08,17.08,17.08,17.08,1
20120801|2012-06-21 10:30,21,17.07,17.07,16.93,16.95,56
20120801|2012-06-21 11:00,21,16.99,17.05,16.99,17.01,10
20120801|2012-06-21 11:30,21,16.97,17.01,16.97,17.01,3
20120801|2012-06-21 12:00,21,17.05,17.05,17.01,17.01,4
20120801|2012-06-21 12:30,21,17.04,17.04,17.04,17.04,2
20120801|2012-06-21 13:00,21,17.05,17.05,17,17.03,12
20120801|2012-06-21 13:30,21,17,17,17,17,1
20120801|2012-06-21 14:00,21,17,17,17,17,1
20120801|2012-06-21 19:00,22,17,17,17,17,2
20120801|2012-06-22 07:00,22,17.05,17.12,17.05,17.12,5
20120801|2012-06-22 07:30,22,17.12,17.12,17.12,17.12,2
20120801|2012-06-22 08:00,22,17.12,17.12,17.04,17.04,8
20120801|2012-06-22 08:30,22,17.03,17.04,17.03,17.04,14
20120801|2012-06-22 09:00,22,17.08,17.17,17.08,17.13,30
20120801|2012-06-22 09:30,22,17.15,17.15,17.15,17.15,1
20120801|2012-06-22 10:00,22,17.15,17.19,17.15,17.19,19
20120801|2012-06-22 10:30,22,17.19,17.25,17.19,17.23,49
20120801|2012-06-22 11:00,22,17.23,17.25,17.2,17.2,12
20120801|2012-06-22 11:30,22,17.18,17.23,17.16,17.23,6
20120801|2012-06-22 12:00,22,17.19,17.19,17.19,17.19,1
20120801|2012-06-22 12:30,22,17.23,17.25,17.2,17.2,13
20120801|2012-06-22 13:00,22,17.21,17.21,17.19,17.19,4
20120801|2012-06-24 17:00,25,17.27,17.34,17.22,17.22,10
20120801|2012-06-24 17:30,25,17.28,17.28,17.28,17.28,1
20120801|2012-06-24 18:30,25,17.28,17.34,17.28,17.34,7
20120801|2012-06-24 20:00,25,17.29,17.29,17.29,17.29,5
20120801|2012-06-24 20:30,25,17.33,17.33,17.33,17.33,4
20120801|2012-06-24 21:00,25,17.33,17.35,17.33,17.35,9
20120801|2012-06-24 21:30,25,17.31,17.35,17.31,17.35,4
20120801|2012-06-24 22:00,25,17.35,17.36,17.35,17.36,3
20120801|2012-06-25 06:30,25,17.33,17.33,17.33,17.33,1
20120801|2012-06-25 07:00,25,17.36,17.36,17.36,17.36,1
20120801|2012-06-25 07:30,25,17.37,17.37,17.37,17.37,3
20120801|2012-06-25 08:00,25,17.37,17.37,17.35,17.35,4
20120801|2012-06-25 09:00,25,17.33,17.33,17.33,17.33,1
20120801|2012-06-25 09:30,25,17.34,17.35,17.32,17.33,7
20120801|2012-06-25 10:00,25,17.35,17.35,17.35,17.35,3
20120801|2012-06-25 10:30,25,17.35,17.4,17.33,17.4,51
20120801|2012-06-25 11:00,25,17.38,17.49,17.35,17.47,28
20120801|2012-06-25 11:30,25,17.49,17.49,17.45,17.45,5
20120801|2012-06-25 12:00,25,17.49,17.49,17.49,17.49,1
20120801|2012-06-25 12:30,25,17.49,17.49,17.45,17.48,29
20120801|2012-06-25 13:00,25,17.49,17.49,17.48,17.48,7
20120801|2012-06-25 13:30,25,17.48,17.49,17.48,17.49,3
20120801|2012-06-25 14:00,25,17.49,17.49,17.48,17.49,5
20120801|2012-06-25 14:30,25,17.45,17.45,17.45,17.45,2
20120801|2012-06-25 15:00,25,17.48,17.48,17.48,17.48,1
20120801|2012-06-25 15:30,25,17.44,17.44,17.42,17.42,3
20120801|2012-06-25 19:00,26,17.48,17.48,17.43,17.43,2
20120801|2012-06-25 23:00,26,17.48,17.49,17.48,17.49,8
20120801|2012-06-26 02:30,26,17.48,17.49,17.48,17.49,14
20120801|2012-06-26 06:00,26,17.5,17.5,17.5,17.5,6
20120801|2012-06-26 06:30,26,17.5,17.5,17.5,17.5,13
20120801|2012-06-26 07:00,26,17.52,17.55,17.52,17.55,4
20120801|2012-06-26 07:30,26,17.55,17.56,17.53,17.56,6
20120801|2012-06-26 08:00,26,17.49,17.49,17.49,17.49,1
20120801|2012-06-26 08:30,26,17.51,17.51,17.49,17.49,19
20120801|2012-06-26 09:00,26,17.49,17.53,17.41,17.5,31
20120801|2012-06-26 09:30,26,17.52,17.55,17.43,17.5,80
20120801|2012-06-26 10:00,26,17.51,17.56,17.51,17.56,18
20120801|2012-06-26 10:30,26,17.57,17.58,17.22,17.39,108
20120801|2012-06-26 11:00,26,17.37,17.54,17.35,17.54,26
20120801|2012-06-26 11:30,26,17.49,17.54,17.49,17.5,9
20120801|2012-06-26 12:00,26,17.51,17.51,17.5,17.5,3
20120801|2012-06-26 12:30,26,17.51,17.55,17.51,17.55,9
20120801|2012-06-26 13:00,26,17.52,17.52,17.48,17.48,5
20120801|2012-06-26 13:30,26,17.44,17.44,17.42,17.42,4
20120801|2012-06-26 14:30,26,17.43,17.43,17.4,17.4,11
20120801|2012-06-26 17:00,27,17.49,17.49,17.49,17.49,1
20120801|2012-06-27 07:00,27,17.49,17.5,17.49,17.5,4
20120801|2012-06-27 07:30,27,17.5,17.5,17.5,17.5,8
20120801|2012-06-27 08:00,27,17.5,17.51,17.5,17.5,18
20120801|2012-06-27 08:30,27,17.5,17.55,17.5,17.55,15
20120801|2012-06-27 09:00,27,17.55,17.7,17.54,17.66,147
20120801|2012-06-27 09:30,27,17.65,17.68,17.65,17.67,8
20120801|2012-06-27 10:00,27,17.65,17.65,17.59,17.6,13
20120801|2012-06-27 10:30,27,17.6,17.63,17.4,17.58,46
20120801|2012-06-27 11:00,27,17.56,17.56,17.53,17.53,8
20120801|2012-06-27 11:30,27,17.53,17.53,17.5,17.5,17
20120801|2012-06-27 12:30,27,17.5,17.5,17.5,17.5,1
20120801|2012-06-27 13:00,27,17.48,17.48,17.48,17.48,5
20120801|2012-06-27 13:30,27,17.5,17.5,17.5,17.5,2
20120801|2012-06-27 14:00,27,17.5,17.5,17.48,17.48,5
20120801|2012-06-27 14:30,27,17.5,17.5,17.5,17.5,36
20120801|2012-06-27 15:00,27,17.5,17.51,17.5,17.51,2
20120801|2012-06-27 15:30,27,17.47,17.5,17.47,17.5,3
20120801|2012-06-27 19:30,28,17.52,17.52,17.52,17.52,3
20120801|2012-06-27 20:00,28,17.52,17.52,17.52,17.52,2
20120801|2012-06-27 22:00,28,17.52,17.53,17.52,17.53,2
20120801|2012-06-28 07:30,28,17.55,17.65,17.55,17.63,15
20120801|2012-06-28 08:00,28,17.64,17.65,17.57,17.64,14
20120801|2012-06-28 08:30,28,17.6,17.6,17.6,17.6,2
20120801|2012-06-28 09:00,28,17.64,17.64,17.6,17.6,11
20120801|2012-06-28 09:30,28,17.6,17.62,17.58,17.61,15
20120801|2012-06-28 10:00,28,17.56,17.6,17.56,17.6,23
20120801|2012-06-28 10:30,28,17.57,17.57,17.41,17.51,45
20120801|2012-06-28 11:00,28,17.51,17.51,17.48,17.48,5
20120801|2012-06-28 11:30,28,17.51,17.52,17.51,17.51,5
20120801|2012-06-28 12:00,28,17.55,17.55,17.45,17.48,22
20120801|2012-06-28 12:30,28,17.48,17.5,17.46,17.5,7
20120801|2012-06-28 13:00,28,17.46,17.6,17.45,17.51,15
20120801|2012-06-28 13:30,28,17.5,17.5,17.5,17.5,1
20120801|2012-06-28 14:00,28,17.5,17.5,17.5,17.5,1
20120801|2012-06-28 14:30,28,17.48,17.48,17.48,17.48,1
20120801|2012-06-29 07:00,29,17.57,17.57,17.57,17.57,2
20120801|2012-06-29 08:00,29,17.5,17.5,17.43,17.43,6
20120801|2012-06-29 08:30,29,17.39,17.5,17.39,17.5,10
20120801|2012-06-29 09:00,29,17.51,17.52,17.31,17.35,38
20120801|2012-06-29 09:30,29,17.35,17.4,17.35,17.36,13
20120801|2012-06-29 10:00,29,17.37,17.4,17.37,17.37,8
20120801|2012-06-29 10:30,29,17.36,17.46,17.28,17.46,31
20120801|2012-06-29 11:00,29,17.44,17.48,17.44,17.48,6
20120801|2012-06-29 12:00,29,17.48,17.62,17.48,17.58,38
20120801|2012-06-29 12:30,29,17.58,17.6,17.57,17.6,13
20120801|2012-06-29 13:00,29,17.6,17.63,17.6,17.6,10
20120801|2012-06-29 13:30,29,17.62,17.62,17.6,17.6,2
20120801|2012-07-01 17:00,2,17.59,17.63,17.58,17.62,10
20120801|2012-07-01 17:30,2,17.62,17.62,17.62,17.62,1
20120801|2012-07-01 20:30,2,17.62,17.62,17.62,17.62,1
20120801|2012-07-01 21:30,2,17.62,17.62,17.62,17.62,2
20120801|2012-07-01 22:00,2,17.62,17.62,17.62,17.62,4
20120801|2012-07-02 05:30,2,17.62,17.62,17.62,17.62,1
20120801|2012-07-02 06:00,2,17.62,17.63,17.62,17.63,5
20120801|2012-07-02 06:30,2,17.62,17.62,17.62,17.62,1
20120801|2012-07-02 07:00,2,17.62,17.62,17.62,17.62,9
20120801|2012-07-02 07:30,2,17.64,17.65,17.64,17.65,5
20120801|2012-07-02 08:00,2,17.65,17.7,17.65,17.7,26
20120801|2012-07-02 08:30,2,17.7,17.7,17.64,17.66,11
20120801|2012-07-02 09:00,2,17.66,17.66,17.66,17.66,17
20120801|2012-07-02 09:30,2,17.63,17.65,17.61,17.65,10
20120801|2012-07-02 10:00,2,17.63,17.63,17.58,17.6,17
20120801|2012-07-02 10:30,2,17.6,17.6,17.35,17.37,47
20120801|2012-07-02 11:00,2,17.39,17.39,17.26,17.3,34
20120801|2012-07-02 11:30,2,17.34,17.34,17.3,17.3,4
20120801|2012-07-02 12:00,2,17.29,17.3,17.27,17.3,15
20120801|2012-07-02 12:30,2,17.32,17.32,17.22,17.24,32
20120801|2012-07-02 13:00,2,17.26,17.3,17.24,17.3,24
20120801|2012-07-02 15:30,2,17.3,17.3,17.3,17.3,1
20120801|2012-07-02 17:00,3,17.25,17.25,17.22,17.22,9
20120801|2012-07-02 17:30,3,17.22,17.22,17.22,17.22,21
20120801|2012-07-02 18:30,3,17.22,17.28,17.22,17.28,6
20120801|2012-07-02 20:00,3,17.24,17.24,17.24,17.24,1
20120801|2012-07-02 20:30,3,17.24,17.24,17.24,17.24,1
20120801|2012-07-02 21:00,3,17.27,17.27,17.27,17.27,1
20120801|2012-07-02 21:30,3,17.27,17.27,17.27,17.27,3
20120801|2012-07-02 22:30,3,17.27,17.27,17.27,17.27,1
20120801|2012-07-03 00:00,3,17.27,17.27,17.27,17.27,3
20120801|2012-07-03 07:00,3,17.3,17.3,17.3,17.3,1
20120801|2012-07-03 08:00,3,17.3,17.3,17.3,17.3,1
20120801|2012-07-03 08:30,3,17.26,17.26,17.26,17.26,3
20120801|2012-07-03 09:00,3,17.28,17.31,17.25,17.25,13
20120801|2012-07-03 09:30,3,17.26,17.26,17.18,17.18,12
20120801|2012-07-03 10:00,3,17.24,17.25,17.22,17.22,4
20120801|2012-07-03 10:30,3,17.24,17.24,17.14,17.23,16
20120801|2012-07-03 11:00,3,17.22,17.25,17.21,17.24,15
20120801|2012-07-03 11:30,3,17.24,17.27,17.24,17.26,22
20120801|2012-07-03 12:00,3,17.26,17.29,17.26,17.27,11
20120801|2012-07-03 12:30,3,17.27,17.29,17.27,17.29,2
20120801|2012-07-03 13:00,3,17.28,17.28,17.28,17.28,3
20120801|2012-07-03 14:00,3,17.27,17.27,17.27,17.27,1
20120801|2012-07-03 15:00,3,17.27,17.27,17.27,17.27,1
20120801|2012-07-04 17:00,5,17.21,17.21,17.17,17.17,3
20120801|2012-07-04 18:00,5,17.3,17.3,17.3,17.3,1
20120801|2012-07-04 18:30,5,17.3,17.3,17.3,17.3,7
20120801|2012-07-04 20:00,5,17.3,17.3,17.3,17.3,4
20120801|2012-07-04 21:30,5,17.3,17.3,17.3,17.3,12
20120801|2012-07-05 02:00,5,17.33,17.35,17.33,17.35,3
20120801|2012-07-05 07:00,5,17.44,17.57,17.39,17.39,34
20120801|2012-07-05 07:30,5,17.45,17.5,17.45,17.47,7
20120801|2012-07-05 08:00,5,17.5,17.5,17.5,17.5,1
20120801|2012-07-05 08:30,5,17.5,17.53,17.4,17.4,13
20120801|2012-07-05 09:00,5,17.46,17.5,17.46,17.48,9
20120801|2012-07-05 09:30,5,17.48,17.54,17.48,17.54,24
20120801|2012-07-05 10:00,5,17.49,17.51,17.4,17.51,28
20120801|2012-07-05 10:30,5,17.53,17.54,17.41,17.41,23
20120801|2012-07-05 11:00,5,17.41,17.41,17.41,17.41,1
20120801|2012-07-05 11:30,5,17.49,17.51,17.49,17.51,4
20120801|2012-07-05 12:00,5,17.55,17.59,17.55,17.56,20
20120801|2012-07-05 12:30,5,17.58,17.58,17.56,17.56,19
20120801|2012-07-05 13:00,5,17.55,17.55,17.48,17.48,13
20120801|2012-07-05 13:30,5,17.5,17.5,17.5,17.5,1
20120801|2012-07-05 14:00,5,17.48,17.48,17.48,17.48,3
20120801|2012-07-06 02:30,6,17.43,17.46,17.43,17.46,3
20120801|2012-07-06 06:00,6,17.44,17.44,17.44,17.44,3
20120801|2012-07-06 07:30,6,17.44,17.44,17.44,17.44,4
20120801|2012-07-06 08:00,6,17.44,17.44,17.42,17.42,5
20120801|2012-07-06 08:30,6,17.44,17.46,17.44,17.46,2
20120801|2012-07-06 09:00,6,17.47,17.47,17.47,17.47,3
20120801|2012-07-06 10:00,6,17.45,17.45,17.45,17.45,1
20120801|2012-07-06 10:30,6,17.45,17.55,17.45,17.49,25
20120801|2012-07-06 11:00,6,17.5,17.5,17.5,17.5,2
20120801|2012-07-06 12:30,6,17.52,17.52,17.52,17.52,2
20120801|2012-07-06 13:30,6,17.54,17.54,17.54,17.54,2
20120801|2012-07-08 17:00,9,17.55,17.55,17.5,17.5,12
20120801|2012-07-08 19:00,9,17.48,17.48,17.48,17.48,1
20120801|2012-07-08 21:30,9,17.52,17.52,17.52,17.52,1
20120801|2012-07-08 23:00,9,17.5,17.5,17.5,17.5,1
20120801|2012-07-09 05:00,9,17.52,17.52,17.52,17.52,1
20120801|2012-07-09 06:30,9,17.52,17.52,17.52,17.52,1
20120801|2012-07-09 08:30,9,17.51,17.52,17.51,17.52,7
20120801|2012-07-09 09:00,9,17.52,17.63,17.52,17.6,46
20120801|2012-07-09 09:30,9,17.61,17.73,17.61,17.73,52
20120801|2012-07-09 10:00,9,17.68,17.68,17.67,17.68,7
20120801|2012-07-09 10:30,9,17.68,17.68,17.55,17.58,28
20120801|2012-07-09 11:00,9,17.59,17.64,17.59,17.6,19
20120801|2012-07-09 11:30,9,17.58,17.6,17.57,17.57,10
20120801|2012-07-09 12:00,9,17.55,17.55,17.48,17.49,16
20120801|2012-07-09 12:30,9,17.52,17.54,17.52,17.54,10
20120801|2012-07-09 13:00,9,17.51,17.52,17.5,17.5,6
20120801|2012-07-09 13:30,9,17.51,17.53,17.51,17.53,4
20120801|2012-07-09 14:30,9,17.53,17.53,17.53,17.53,1
20120801|2012-07-10 00:00,10,17.5,17.5,17.5,17.5,4
20120801|2012-07-10 06:00,10,17.6,17.6,17.6,17.6,1
20120801|2012-07-10 06:30,10,17.5,17.6,17.5,17.6,2
20120801|2012-07-10 07:30,10,17.55,17.56,17.55,17.56,2
20120801|2012-07-10 08:30,10,17.55,17.55,17.55,17.55,1
20120801|2012-07-10 09:30,10,17.53,17.53,17.33,17.4,65
20120801|2012-07-10 10:00,10,17.41,17.44,17.41,17.42,7
20120801|2012-07-10 10:30,10,17.42,17.55,17.36,17.47,76
20120801|2012-07-10 11:00,10,17.48,17.55,17.47,17.52,33
20120801|2012-07-10 11:30,10,17.52,17.52,17.46,17.46,7
20120801|2012-07-10 12:00,10,17.47,17.47,17.42,17.45,13
20120801|2012-07-10 12:30,10,17.46,17.46,17.44,17.44,2
20120801|2012-07-10 13:00,10,17.46,17.46,17.46,17.46,5
20120801|2012-07-10 13:30,10,17.44,17.44,17.44,17.44,6
20120801|2012-07-10 14:00,10,17.42,17.42,17.42,17.42,2
20120801|2012-07-10 20:30,11,17.46,17.46,17.46,17.46,2
20120801|2012-07-11 07:30,11,17.5,17.5,17.46,17.46,6
20120801|2012-07-11 08:30,11,17.5,17.5,17.5,17.5,1
20120801|2012-07-11 09:00,11,17.5,17.5,17.44,17.47,14
20120801|2012-07-11 09:30,11,17.48,17.48,17.37,17.37,19
20120801|2012-07-11 10:00,11,17.42,17.43,17.42,17.42,3
20120801|2012-07-11 10:30,11,17.41,17.51,17.25,17.45,134
20120801|2012-07-11 11:00,11,17.46,17.57,17.45,17.53,37
20120801|2012-07-11 11:30,11,17.54,17.57,17.51,17.57,18
20120801|2012-07-11 12:00,11,17.57,17.58,17.57,17.58,2
20120801|2012-07-11 12:30,11,17.57,17.57,17.57,17.57,1
20120801|2012-07-11 13:00,11,17.54,17.56,17.54,17.56,2
20120801|2012-07-11 13:30,11,17.55,17.55,17.55,17.55,1
20120801|2012-07-11 15:30,11,17.52,17.52,17.52,17.52,3
20120801|2012-07-11 19:30,12,17.54,17.54,17.54,17.54,9
20120801|2012-07-12 06:00,12,17.6,17.6,17.6,17.6,8
20120801|2012-07-12 07:00,12,17.66,17.66,17.66,17.66,4
20120801|2012-07-12 07:30,12,17.66,17.9,17.66,17.8,167
20120801|2012-07-12 08:00,12,17.8,17.8,17.7,17.7,23
20120801|2012-07-12 08:30,12,17.7,17.74,17.7,17.74,10
20120801|2012-07-12 09:00,12,17.71,17.71,17.5,17.5,25
20120801|2012-07-12 09:30,12,17.5,17.71,17.5,17.71,12
20120801|2012-07-12 10:00,12,17.7,17.7,17.69,17.69,2
20120801|2012-07-12 10:30,12,17.69,17.81,17.66,17.8,79
20120801|2012-07-12 11:00,12,17.81,18,17.81,17.86,159
20120801|2012-07-12 11:30,12,17.88,17.93,17.85,17.88,23
20120801|2012-07-12 12:00,12,17.88,17.93,17.88,17.92,7
20120801|2012-07-12 12:30,12,17.9,18,17.87,18,60
20120801|2012-07-12 13:00,12,18,18.05,17.97,17.97,33
20120801|2012-07-12 13:30,12,17.99,18,17.97,17.97,5
20120801|2012-07-12 14:00,12,18,18,17.97,17.97,3
20120801|2012-07-12 14:30,12,18,18,18,18,1
20120801|2012-07-12 15:00,12,18,18,17.98,18,3
20120801|2012-07-12 15:30,12,17.99,18.03,17.97,18.03,18
20120801|2012-07-12 17:00,13,17.96,17.96,17.9,17.9,2
20120801|2012-07-12 19:00,13,18,18,18,18,4
20120801|2012-07-12 19:30,13,18,18,18,18,1
20120801|2012-07-12 20:00,13,18.02,18.03,18.02,18.03,6
20120801|2012-07-12 20:30,13,18.02,18.02,18.02,18.02,2
20120801|2012-07-12 21:00,13,18.03,18.03,18.03,18.03,19
20120801|2012-07-13 07:00,13,18,18,18,18,1
20120801|2012-07-13 07:30,13,18.03,18.08,18.03,18.08,16
20120801|2012-07-13 08:00,13,18.1,18.12,18.05,18.12,6
20120801|2012-07-13 08:30,13,18.05,18.05,18.01,18.01,3
20120801|2012-07-13 09:00,13,18.02,18.08,18.02,18.05,46
20120801|2012-07-13 09:30,13,18.07,18.1,18.05,18.09,42
20120801|2012-07-13 10:00,13,18.06,18.08,18.03,18.05,70
20120801|2012-07-13 10:30,13,18.05,18.25,18.03,18.17,137
20120801|2012-07-13 11:00,13,18.19,18.3,18.19,18.25,111
20120801|2012-07-13 11:30,13,18.25,18.25,18.22,18.22,115
20120801|2012-07-13 12:00,13,18.22,18.22,18.22,18.22,3
20120801|2012-07-13 12:30,13,18.23,18.24,18.22,18.24,18
20120801|2012-07-13 13:00,13,18.22,18.23,18.2,18.2,31
20120801|2012-07-13 13:30,13,18.2,18.2,18.19,18.2,21
20120801|2012-07-15 17:00,16,18.22,18.22,18.17,18.22,42
20120801|2012-07-15 17:30,16,18.22,18.22,18.22,18.22,5
20120801|2012-07-15 18:00,16,18.22,18.22,18.22,18.22,5
20120801|2012-07-15 18:30,16,18.22,18.22,18.22,18.22,1
20120801|2012-07-15 19:30,16,18.21,18.21,18.21,18.21,3
20120801|2012-07-15 21:00,16,18.18,18.18,18.17,18.17,3
20120801|2012-07-15 21:30,16,18.17,18.17,18.17,18.17,1
20120801|2012-07-16 02:30,16,18.2,18.2,18.2,18.2,1
20120801|2012-07-16 03:00,16,18.21,18.22,18.21,18.22,32
20120801|2012-07-16 04:30,16,18.17,18.17,18.17,18.17,2
20120801|2012-07-16 05:30,16,18.17,18.17,18.17,18.17,1
20120801|2012-07-16 06:00,16,18.17,18.17,18.17,18.17,1
20120801|2012-07-16 06:30,16,18.13,18.14,18.13,18.13,13
20120801|2012-07-16 07:00,16,18.13,18.2,18.13,18.2,8
20120801|2012-07-16 07:30,16,18.18,18.2,18.18,18.2,6
20120801|2012-07-16 08:00,16,18.18,18.21,18.18,18.19,8
20120801|2012-07-16 08:30,16,18.2,18.2,18.2,18.2,2
20120801|2012-07-16 09:00,16,18.17,18.22,18.17,18.17,41
20120801|2012-07-16 09:30,16,18.17,18.2,18.17,18.18,76
20120801|2012-07-16 10:00,16,18.18,18.19,18.17,18.19,18
20120801|2012-07-16 10:30,16,18.19,18.25,18.18,18.25,83
20120801|2012-07-16 11:00,16,18.22,18.22,18.17,18.17,77
20120801|2012-07-16 12:00,16,18.18,18.18,18.18,18.18,12
20120801|2012-07-16 12:30,16,18.17,18.17,18.15,18.15,8
20120801|2012-07-16 13:00,16,18.19,18.19,18.19,18.19,9
20120801|2012-07-16 14:30,16,18.18,18.18,18.18,18.18,1
20120801|2012-07-16 20:00,17,18.19,18.19,18.19,18.19,4
20120801|2012-07-16 22:30,17,18.22,18.22,18.22,18.22,1
20120801|2012-07-17 02:00,17,18.17,18.17,18.17,18.17,4
20120801|2012-07-17 03:00,17,18.24,18.24,18.24,18.24,3
20120801|2012-07-17 03:30,17,18.25,18.25,18.24,18.24,3
20120801|2012-07-17 05:30,17,18.22,18.22,18.2,18.2,2
20120801|2012-07-17 07:00,17,18.19,18.19,18.19,18.19,1
20120801|2012-07-17 09:00,17,18.23,18.23,18.15,18.15,39
20120801|2012-07-17 09:30,17,18.15,18.15,18,18.03,50
20120801|2012-07-17 10:00,17,18.06,18.13,18.05,18.05,32
20120801|2012-07-17 10:30,17,18.05,18.18,17.99,18.03,72
20120801|2012-07-17 11:00,17,18.01,18.04,17.95,18.04,31
20120801|2012-07-17 11:30,17,18.01,18.01,18.01,18.01,8
20120801|2012-07-17 12:00,17,18.05,18.06,18.05,18.06,15
20120801|2012-07-17 12:30,17,18.02,18.07,18.02,18.07,6
20120801|2012-07-17 13:00,17,18.03,18.07,18.03,18.07,4
20120801|2012-07-17 13:30,17,18.08,18.08,18.08,18.08,6
20120801|2012-07-17 14:30,17,18.06,18.06,18.06,18.06,1
20120801|2012-07-17 15:30,17,18.06,18.06,18.06,18.06,1
20120801|2012-07-17 17:00,18,18.03,18.03,18.03,18.03,1
20120801|2012-07-17 17:30,18,18.03,18.03,18.03,18.03,1
20120801|2012-07-17 18:30,18,18.03,18.03,18.03,18.03,5
20120801|2012-07-17 19:00,18,18,18,17.99,17.99,2
20120801|2012-07-18 05:30,18,18.06,18.06,18.06,18.06,1
20120801|2012-07-18 07:00,18,18.04,18.04,18.04,18.04,1
20120801|2012-07-18 08:00,18,18.04,18.04,18.02,18.02,4
20120801|2012-07-18 08:30,18,18.02,18.02,18.01,18.01,8
20120801|2012-07-18 09:00,18,18.01,18.05,18.01,18.05,4
20120801|2012-07-18 09:30,18,18.07,18.08,18.01,18.01,24
20120801|2012-07-18 10:00,18,18.04,18.05,18.01,18.05,12
20120801|2012-07-18 10:30,18,18.04,18.05,17.83,17.84,146
20120801|2012-07-18 11:00,18,17.88,17.9,17.81,17.81,27
20120801|2012-07-18 11:30,18,17.83,17.83,17.78,17.83,22
20120801|2012-07-18 12:00,18,17.83,17.83,17.8,17.8,21
20120801|2012-07-18 12:30,18,17.81,17.81,17.8,17.8,6
20120801|2012-07-18 13:00,18,17.81,17.81,17.79,17.79,9
20120801|2012-07-18 13:30,18,17.8,17.8,17.8,17.8,1
20120801|2012-07-18 15:30,18,17.8,17.8,17.75,17.75,31
20120801|2012-07-18 17:00,19,17.84,17.84,17.69,17.69,12
20120801|2012-07-18 17:30,19,17.69,17.69,17.67,17.67,4
20120801|2012-07-18 19:30,19,17.67,17.67,17.64,17.64,30
20120801|2012-07-18 20:00,19,17.59,17.64,17.59,17.64,22
20120801|2012-07-18 20:30,19,17.66,17.66,17.66,17.66,2
20120801|2012-07-18 21:30,19,17.69,17.69,17.69,17.69,2
20120801|2012-07-18 22:00,19,17.69,17.69,17.69,17.69,1
20120801|2012-07-19 06:00,19,17.69,17.71,17.69,17.71,14
20120801|2012-07-19 06:30,19,17.72,17.72,17.72,17.72,5
20120801|2012-07-19 07:00,19,17.69,17.69,17.69,17.69,3
20120801|2012-07-19 07:30,19,17.69,17.79,17.69,17.79,15
20120801|2012-07-19 08:00,19,17.79,17.79,17.74,17.74,24
20120801|2012-07-19 08:30,19,17.74,17.75,17.74,17.75,4
20120801|2012-07-19 09:00,19,17.76,17.79,17.76,17.79,17
20120801|2012-07-19 09:30,19,17.78,17.78,17.78,17.78,9
20120801|2012-07-19 10:00,19,17.78,17.78,17.67,17.74,68
20120801|2012-07-19 10:30,19,17.78,17.84,17.72,17.79,19
20120801|2012-07-19 11:00,19,17.77,17.77,17.74,17.74,2
20120801|2012-07-19 11:30,19,17.76,17.76,17.75,17.75,4
20120801|2012-07-19 12:00,19,17.75,17.79,17.75,17.79,3
20120801|2012-07-19 12:30,19,17.78,17.78,17.72,17.73,17
20120801|2012-07-19 13:00,19,17.79,17.83,17.76,17.83,7
20120801|2012-07-19 13:30,19,17.8,17.8,17.8,17.8,1
20120801|2012-07-19 14:00,19,17.8,17.8,17.8,17.8,5
20120801|2012-07-19 23:30,20,17.79,17.79,17.73,17.73,5
20120801|2012-07-20 08:00,20,17.79,17.82,17.79,17.82,4
20120801|2012-07-20 08:30,20,17.82,17.82,17.82,17.82,3
20120801|2012-07-20 09:00,20,17.79,17.81,17.79,17.81,4
20120801|2012-07-20 09:30,20,17.81,17.87,17.81,17.85,23
20120801|2012-07-20 10:00,20,17.86,17.87,17.85,17.86,12
20120801|2012-07-20 10:30,20,17.85,17.93,17.83,17.93,69
20120801|2012-07-20 11:00,20,17.94,18,17.94,17.99,43
20120801|2012-07-20 11:30,20,17.98,17.98,17.93,17.95,17
20120801|2012-07-20 12:00,20,17.96,17.96,17.96,17.96,1
20120801|2012-07-20 12:30,20,17.95,17.95,17.95,17.95,1
20120801|2012-07-20 13:00,20,17.96,17.97,17.95,17.96,6
20120801|2012-07-20 13:30,20,17.96,17.96,17.96,17.96,1
20120801|2012-07-22 22:00,23,17.96,17.96,17.96,17.96,1
20120801|2012-07-23 02:00,23,17.97,17.99,17.97,17.99,2
20120801|2012-07-23 05:00,23,17.96,17.96,17.95,17.95,2
20120801|2012-07-23 07:00,23,17.94,17.94,17.94,17.94,1
20120801|2012-07-23 07:30,23,17.95,17.97,17.95,17.97,3
20120801|2012-07-23 08:00,23,17.96,17.96,17.81,17.84,22
20120801|2012-07-23 08:30,23,17.85,17.86,17.84,17.84,5
20120801|2012-07-23 09:00,23,17.83,17.85,17.81,17.84,18
20120801|2012-07-23 09:30,23,17.83,17.83,17.82,17.82,3
20120801|2012-07-23 10:00,23,17.81,17.87,17.81,17.83,18
20120801|2012-07-23 10:30,23,17.83,17.83,17.73,17.73,59
20120801|2012-07-23 11:00,23,17.79,17.86,17.79,17.83,36
20120801|2012-07-23 11:30,23,17.82,17.83,17.82,17.83,2
20120801|2012-07-23 12:00,23,17.83,17.84,17.82,17.84,4
20120801|2012-07-23 12:30,23,17.83,17.83,17.82,17.82,2
20120801|2012-07-23 13:00,23,17.82,17.83,17.81,17.81,30
20120801|2012-07-23 13:30,23,17.82,17.82,17.81,17.81,2
20120801|2012-07-23 14:00,23,17.82,17.82,17.82,17.82,1
20120801|2012-07-23 14:30,23,17.82,17.82,17.82,17.82,1
20120801|2012-07-23 18:30,24,17.82,17.82,17.77,17.77,7
20120801|2012-07-23 21:00,24,17.76,17.76,17.64,17.64,32
20120801|2012-07-23 21:30,24,17.65,17.69,17.62,17.69,10
20120801|2012-07-23 22:00,24,17.68,17.68,17.66,17.67,5
20120801|2012-07-23 22:30,24,17.68,17.68,17.68,17.68,1
20120801|2012-07-23 23:00,24,17.69,17.69,17.69,17.69,1
20120801|2012-07-24 00:30,24,17.68,17.68,17.68,17.68,1
20120801|2012-07-24 04:30,24,17.69,17.74,17.69,17.74,6
20120801|2012-07-24 06:00,24,17.73,17.73,17.73,17.73,1
20120801|2012-07-24 06:30,24,17.73,17.73,17.73,17.73,1
20120801|2012-07-24 07:00,24,17.73,17.73,17.7,17.7,5
20120801|2012-07-24 07:30,24,17.7,17.7,17.7,17.7,2
20120801|2012-07-24 08:00,24,17.69,17.7,17.68,17.69,5
20120801|2012-07-24 08:30,24,17.69,17.69,17.62,17.64,36
20120801|2012-07-24 09:00,24,17.63,17.66,17.59,17.66,48
20120801|2012-07-24 09:30,24,17.65,17.72,17.63,17.63,62
20120801|2012-07-24 10:00,24,17.63,17.68,17.63,17.66,24
20120801|2012-07-24 10:30,24,17.65,17.74,17.57,17.71,96
20120801|2012-07-24 11:00,24,17.72,17.73,17.66,17.67,80
20120801|2012-07-24 11:30,24,17.66,17.66,17.63,17.63,30
20120801|2012-07-24 12:00,24,17.63,17.66,17.63,17.66,5
20120801|2012-07-24 12:30,24,17.66,17.71,17.66,17.71,11
20120801|2012-07-24 13:00,24,17.72,17.72,17.71,17.71,11
20120801|2012-07-24 13:30,24,17.72,17.72,17.72,17.72,1
20120801|2012-07-24 14:00,24,17.71,17.72,17.71,17.72,9
20120801|2012-07-24 14:30,24,17.73,17.73,17.73,17.73,5
20120801|2012-07-24 15:00,24,17.72,17.72,17.71,17.71,5
20120801|2012-07-24 15:30,24,17.71,17.71,17.71,17.71,3
20120801|2012-07-24 17:30,25,17.71,17.71,17.7,17.71,3
20120801|2012-07-24 21:00,25,17.72,17.72,17.72,17.72,1
20120801|2012-07-25 01:30,25,17.71,17.71,17.7,17.7,2
20120801|2012-07-25 02:00,25,17.69,17.69,17.66,17.66,5
20120801|2012-07-25 04:00,25,17.68,17.68,17.68,17.68,1
20120801|2012-07-25 05:00,25,17.67,17.67,17.67,17.67,1
20120801|2012-07-25 07:00,25,17.66,17.66,17.66,17.66,2
20120801|2012-07-25 07:30,25,17.66,17.72,17.66,17.72,9
20120801|2012-07-25 08:00,25,17.71,17.75,17.67,17.75,18
20120801|2012-07-25 08:30,25,17.71,17.71,17.68,17.68,10
20120801|2012-07-25 09:00,25,17.68,17.69,17.63,17.64,76
20120801|2012-07-25 09:30,25,17.63,17.69,17.63,17.67,18
20120801|2012-07-25 10:00,25,17.68,17.68,17.65,17.65,10
20120801|2012-07-25 10:30,25,17.66,17.75,17.63,17.72,61
20120801|2012-07-25 11:00,25,17.71,17.74,17.66,17.67,28
20120801|2012-07-25 11:30,25,17.66,17.66,17.64,17.65,6
20120801|2012-07-25 12:00,25,17.64,17.68,17.63,17.66,26
20120801|2012-07-25 12:30,25,17.67,17.67,17.65,17.66,8
20120801|2012-07-25 13:00,25,17.67,17.68,17.65,17.66,20
20120801|2012-07-25 13:30,25,17.66,17.68,17.66,17.67,15
20120801|2012-07-25 14:00,25,17.67,17.69,17.66,17.67,17
20120801|2012-07-25 15:30,25,17.66,17.7,17.66,17.68,15
20120801|2012-07-25 17:00,26,17.7,17.75,17.7,17.73,5
20120801|2012-07-25 17:30,26,17.72,17.72,17.69,17.69,5
20120801|2012-07-25 18:00,26,17.68,17.68,17.67,17.67,2
20120801|2012-07-25 20:30,26,17.69,17.69,17.69,17.69,1
20120801|2012-07-26 01:30,26,17.7,17.77,17.7,17.77,7
20120801|2012-07-26 06:00,26,17.79,17.79,17.79,17.79,5
20120801|2012-07-26 06:30,26,17.79,17.79,17.79,17.79,3
20120801|2012-07-26 07:00,26,17.77,17.77,17.77,17.77,1
20120801|2012-07-26 07:30,26,17.76,17.76,17.75,17.75,6
20120801|2012-07-26 08:00,26,17.73,17.73,17.71,17.71,3
20120801|2012-07-26 09:00,26,17.71,17.73,17.68,17.68,28
20120801|2012-07-26 09:30,26,17.68,17.7,17.68,17.7,3
20120801|2012-07-26 10:00,26,17.72,17.75,17.72,17.75,5
20120801|2012-07-26 10:30,26,17.71,17.71,17.48,17.62,162
20120801|2012-07-26 11:00,26,17.6,17.6,17.5,17.5,55
20120801|2012-07-26 11:30,26,17.54,17.54,17.54,17.54,2
20120801|2012-07-26 12:00,26,17.55,17.6,17.55,17.56,10
20120801|2012-07-26 12:30,26,17.57,17.6,17.57,17.58,12
20120801|2012-07-26 13:00,26,17.58,17.58,17.55,17.58,14
20120801|2012-07-26 13:30,26,17.58,17.58,17.58,17.58,2
20120801|2012-07-26 14:30,26,17.59,17.59,17.58,17.58,12
20120801|2012-07-26 15:00,26,17.58,17.58,17.58,17.58,7
20120801|2012-07-26 15:30,26,17.58,17.58,17.58,17.58,5
20120801|2012-07-26 17:00,27,17.56,17.56,17.56,17.56,1
20120801|2012-07-26 18:30,27,17.53,17.53,17.5,17.5,2
20120801|2012-07-26 19:00,27,17.53,17.53,17.53,17.53,1
20120801|2012-07-26 21:00,27,17.51,17.51,17.5,17.5,5
20120801|2012-07-26 21:30,27,17.5,17.5,17.5,17.5,1
20120801|2012-07-27 00:00,27,17.49,17.49,17.49,17.49,2
20120801|2012-07-27 01:00,27,17.53,17.53,17.53,17.53,1
20120801|2012-07-27 06:30,27,17.5,17.5,17.5,17.5,5
20120801|2012-07-27 08:00,27,17.5,17.5,17.21,17.35,61
20120801|2012-07-27 08:30,27,17.37,17.42,17.35,17.4,62
20120801|2012-07-27 09:00,27,17.38,17.41,17.33,17.36,53
20120801|2012-07-27 09:30,27,17.4,17.43,17.38,17.38,13
20120801|2012-07-27 10:00,27,17.44,17.44,17.37,17.42,6
20120801|2012-07-27 10:30,27,17.37,17.4,17.23,17.28,75
20120801|2012-07-27 11:00,27,17.28,17.32,17.25,17.32,35
20120801|2012-07-27 11:30,27,17.32,17.33,17.31,17.33,14
20120801|2012-07-27 12:00,27,17.33,17.37,17.31,17.37,10
20120801|2012-07-27 12:30,27,17.35,17.36,17.33,17.33,6
20120801|2012-07-27 13:00,27,17.33,17.33,17.3,17.3,16
20120801|2012-07-27 13:30,27,17.32,17.32,17.32,17.32,1
20120801|2012-07-29 21:30,30,17.26,17.26,17.26,17.26,1
20120801|2012-07-30 00:30,30,17.26,17.26,17.26,17.26,3
20120801|2012-07-30 01:30,30,17.26,17.26,17.25,17.25,3
20120801|2012-07-30 03:00,30,17.25,17.25,17.25,17.25,1
20120801|2012-07-30 07:00,30,17.27,17.27,17.27,17.27,4
20120801|2012-07-30 07:30,30,17.3,17.3,17.23,17.23,2
20120801|2012-07-30 08:00,30,17.3,17.3,17.29,17.3,9
20120801|2012-07-30 08:30,30,17.25,17.25,17.25,17.25,2
20120801|2012-07-30 09:00,30,17.26,17.3,17.25,17.3,9
20120801|2012-07-30 09:30,30,17.3,17.34,17.3,17.34,16
20120801|2012-07-30 10:00,30,17.34,17.34,17.24,17.3,20
20120801|2012-07-30 10:30,30,17.32,17.36,17.3,17.3,16
20120801|2012-07-30 11:00,30,17.3,17.33,17.3,17.3,47
20120801|2012-07-30 11:30,30,17.32,17.34,17.31,17.31,4
20120801|2012-07-30 12:00,30,17.31,17.31,17.31,17.31,1
20120801|2012-07-30 12:30,30,17.29,17.29,17.29,17.29,1
20120801|2012-07-30 13:00,30,17.3,17.35,17.3,17.3,11
20120801|2012-07-30 15:30,30,17.3,17.3,17.3,17.3,2
20120801|2012-07-30 22:30,31,17.4,17.4,17.4,17.4,4
20120801|2012-07-31 01:00,31,17.4,17.4,17.4,17.4,5
20120801|2012-07-31 02:00,31,17.35,17.35,17.35,17.35,1
20120801|2012-07-31 04:30,31,17.35,17.35,17.33,17.33,4
20120801|2012-07-31 07:00,31,17.33,17.33,17.33,17.33,1
20120801|2012-07-31 08:00,31,17.33,17.36,17.33,17.36,3
20120801|2012-07-31 09:00,31,17.34,17.34,17.3,17.3,14
20120801|2012-07-31 09:30,31,17.31,17.37,17.31,17.37,6
20120801|2012-07-31 10:00,31,17.31,17.31,17.25,17.25,31
20120801|2012-07-31 10:30,31,17.28,17.37,17.15,17.17,192
20120801|2012-07-31 11:00,31,17.17,17.2,17.14,17.15,134
20120801|2012-07-31 11:30,31,17.15,17.15,17.12,17.12,29
20120801|2012-07-31 12:00,31,17.15,17.15,17.13,17.13,6
20120801|2012-07-31 12:30,31,17.15,17.16,17.11,17.11,20
20120801|2012-07-31 13:00,31,17.1,17.1,17.06,17.07,21
20120801|2012-07-31 13:30,31,17.1,17.1,17.1,17.1,13
20120801|2012-07-31 14:30,31,17.11,17.11,17.09,17.09,9
20120801|2012-07-31 15:00,31,17.13,17.14,17.1,17.1,9
20120801|2012-07-31 15:30,31,17.1,17.1,17.1,17.1,2
20120801|2012-07-31 17:30,1,17.06,17.06,17.02,17.02,5
20120801|2012-07-31 21:30,1,17.15,17.19,17.15,17.19,6
20120801|2012-07-31 23:00,1,17.1,17.1,17.1,17.1,13
20120801|2012-08-01 04:00,1,17.08,17.08,17.08,17.08,7
20120801|2012-08-01 05:00,1,17.08,17.08,17.08,17.08,4
20120801|2012-08-01 09:00,1,17.1,17.1,17.02,17.03,43
20120801|2012-08-01 09:30,1,17.03,17.04,17.02,17.02,15
20120801|2012-08-01 10:00,1,17.06,17.12,17.06,17.08,17
20120801|2012-08-01 10:30,1,17.07,17.2,17.06,17.2,27
20120801|2012-08-01 11:00,1,17.2,17.21,17.17,17.17,15
20120801|2012-08-01 11:30,1,17.2,17.2,17.2,17.2,4
20120801|2012-08-01 12:00,1,17.16,17.16,17.16,17.16,2
20120801|2012-08-01 13:00,1,17.16,17.17,17.12,17.17,12
20120801|2012-08-01 13:30,1,17.17,17.17,17.17,17.17,1
20120801|2012-08-01 15:00,1,17.15,17.15,17.15,17.15,5
20120801|2012-08-01 15:30,1,17.16,17.17,17.16,17.17,7
20120801|2012-08-01 18:00,2,17.18,17.18,17.18,17.18,1
20120801|2012-08-02 02:00,2,17.19,17.19,17.19,17.19,1
20120801|2012-08-02 06:00,2,17.13,17.13,17.13,17.13,1
20120801|2012-08-02 06:30,2,17.13,17.13,17.13,17.13,1
20120801|2012-08-02 08:00,2,17.15,17.16,17.15,17.16,4
20120801|2012-08-02 09:00,2,17.17,17.17,17.17,17.17,4
20120801|2012-08-02 09:30,2,17.15,17.15,17.11,17.11,13
20120801|2012-08-02 10:00,2,17.15,17.15,17.15,17.15,5
20120801|2012-08-02 10:30,2,17.15,17.2,17.15,17.2,46
20120801|2012-08-02 11:00,2,17.18,17.18,17.17,17.18,3
20120801|2012-08-02 11:30,2,17.15,17.15,17.15,17.15,1
20120801|2012-08-02 13:00,2,17.17,17.17,17.17,17.17,1
20120801|2012-08-02 14:00,2,17.15,17.15,17.15,17.15,8
20120801|2012-08-02 14:30,2,17.14,17.14,17.14,17.14,1
20120801|2012-08-02 15:30,2,17.13,17.13,17.11,17.11,5
20120801|2012-08-02 23:30,3,17.11,17.17,17.1,17.17,6
20120801|2012-08-03 07:00,3,17.17,17.18,17.17,17.18,7
20120801|2012-08-03 07:30,3,17.18,17.18,17.18,17.18,7
20120801|2012-08-03 08:00,3,17.18,17.2,17.18,17.2,9
20120801|2012-08-03 08:30,3,17.19,17.2,17.19,17.2,16
20120801|2012-08-03 09:00,3,17.14,17.14,17.14,17.14,13
20120801|2012-08-03 09:30,3,17.18,17.21,17.18,17.2,8
20120801|2012-08-03 10:00,3,17.2,17.2,17.18,17.18,20
20120801|2012-08-03 10:30,3,17.2,17.4,17.2,17.35,97
20120801|2012-08-03 11:00,3,17.39,17.48,17.39,17.48,25
20120801|2012-08-03 11:30,3,17.49,17.49,17.46,17.46,11
20120801|2012-08-03 12:00,3,17.46,17.46,17.46,17.46,2
20120801|2012-08-03 12:30,3,17.46,17.49,17.46,17.49,14
20120801|2012-08-03 13:00,3,17.48,17.5,17.47,17.47,13
20120801|2012-08-03 13:30,3,17.47,17.47,17.46,17.47,20
20120801|2012-08-05 17:00,6,17.5,17.52,17.5,17.52,4
20120801|2012-08-05 18:00,6,17.52,17.52,17.52,17.52,1
20120801|2012-08-05 20:00,6,17.45,17.45,17.45,17.45,5
20120801|2012-08-05 20:30,6,17.46,17.46,17.45,17.45,7
20120801|2012-08-05 21:00,6,17.46,17.46,17.45,17.45,46
20120801|2012-08-05 23:00,6,17.51,17.51,17.51,17.51,1
20120801|2012-08-06 06:30,6,17.51,17.51,17.51,17.51,1
20120801|2012-08-06 08:00,6,17.51,17.55,17.51,17.55,6
20120801|2012-08-06 08:30,6,17.54,17.55,17.54,17.55,33
20120801|2012-08-06 09:00,6,17.5,17.55,17.5,17.55,15
20120801|2012-08-06 09:30,6,17.5,17.53,17.5,17.53,25
20120801|2012-08-06 10:00,6,17.51,17.54,17.51,17.54,27
20120801|2012-08-06 10:30,6,17.55,17.57,17.52,17.57,140
20120801|2012-08-06 11:00,6,17.54,17.54,17.53,17.54,4
20120801|2012-08-06 12:00,6,17.57,17.57,17.55,17.55,6
20120801|2012-08-06 12:30,6,17.57,17.57,17.54,17.54,4
20120801|2012-08-06 13:00,6,17.57,17.57,17.55,17.57,3
20120801|2012-08-06 13:30,6,17.57,17.57,17.55,17.55,3
20120801|2012-08-06 14:30,6,17.55,17.55,17.55,17.55,2
20120801|2012-08-06 15:00,6,17.55,17.55,17.54,17.54,4
20120801|2012-08-06 15:30,6,17.54,17.54,17.54,17.54,2
20120801|2012-08-06 21:30,7,17.57,17.57,17.57,17.57,1
20120801|2012-08-07 09:00,7,17.57,17.57,17.57,17.57,2
20120801|2012-08-07 10:00,7,17.54,17.57,17.54,17.57,3
20120801|2012-08-07 10:30,7,17.57,17.64,17.57,17.64,104
20120801|2012-08-07 11:00,7,17.6,17.6,17.57,17.57,3
20120801|2012-08-07 11:30,7,17.6,17.6,17.55,17.55,12
20120801|2012-08-07 12:30,7,17.58,17.58,17.55,17.55,2
20120801|2012-08-07 13:00,7,17.56,17.56,17.56,17.56,5
20120801|2012-08-07 14:00,7,17.58,17.58,17.58,17.58,1
20120801|2012-08-07 17:00,8,17.6,17.65,17.6,17.65,3
20120801|2012-08-07 17:30,8,17.54,17.54,17.54,17.54,1
20120801|2012-08-07 18:30,8,17.6,17.6,17.6,17.6,1
20120801|2012-08-07 19:30,8,17.55,17.55,17.55,17.55,1
20120801|2012-08-08 02:00,8,17.54,17.54,17.53,17.53,5
20120801|2012-08-08 06:30,8,17.55,17.55,17.55,17.55,1
20120801|2012-08-08 07:00,8,17.6,17.6,17.6,17.6,1
20120801|2012-08-08 09:00,8,17.56,17.59,17.56,17.59,3
20120801|2012-08-08 09:30,8,17.55,17.56,17.55,17.56,7
20120801|2012-08-08 10:00,8,17.56,17.56,17.53,17.53,50
20120801|2012-08-08 10:30,8,17.52,17.63,17.51,17.61,41
20120801|2012-08-08 11:00,8,17.64,17.65,17.6,17.6,134
20120801|2012-08-08 11:30,8,17.6,17.6,17.58,17.58,8
20120801|2012-08-08 12:00,8,17.58,17.61,17.58,17.6,8
20120801|2012-08-08 12:30,8,17.6,17.63,17.6,17.63,2
20120801|2012-08-08 13:00,8,17.63,17.63,17.58,17.61,5
20120801|2012-08-08 13:30,8,17.61,17.63,17.61,17.63,10
20120801|2012-08-08 14:00,8,17.64,17.65,17.64,17.65,15
20120801|2012-08-08 14:30,8,17.61,17.61,17.61,17.61,5
20120801|2012-08-08 15:30,8,17.65,17.65,17.65,17.65,1
20120801|2012-08-08 17:00,9,17.64,17.64,17.64,17.64,2
20120801|2012-08-08 17:30,9,17.65,17.69,17.65,17.68,18
20120801|2012-08-08 18:30,9,17.67,17.67,17.67,17.67,1
20120801|2012-08-08 20:00,9,17.62,17.62,17.61,17.62,29
20120801|2012-08-09 02:00,9,17.63,17.63,17.63,17.63,1
20120801|2012-08-09 07:30,9,17.67,17.67,17.61,17.63,4
20120801|2012-08-09 08:00,9,17.62,17.62,17.62,17.62,1
20120801|2012-08-09 08:30,9,17.62,17.62,17.61,17.61,14
20120801|2012-08-09 09:00,9,17.61,17.63,17.61,17.62,15
20120801|2012-08-09 09:30,9,17.62,17.66,17.62,17.66,5
20120801|2012-08-09 10:00,9,17.66,17.66,17.64,17.64,27
20120801|2012-08-09 10:30,9,17.64,17.64,17.55,17.63,44
20120801|2012-08-09 11:00,9,17.63,17.63,17.63,17.63,22
20120801|2012-08-09 11:30,9,17.62,17.62,17.62,17.62,1
20120801|2012-08-09 12:00,9,17.63,17.63,17.61,17.63,5
20120801|2012-08-09 12:30,9,17.63,17.63,17.62,17.62,45
20120801|2012-08-09 13:00,9,17.61,17.63,17.61,17.61,7
20120801|2012-08-09 13:30,9,17.61,17.62,17.61,17.62,28
20120801|2012-08-09 14:00,9,17.62,17.62,17.62,17.62,2
20120801|2012-08-09 15:00,9,17.64,17.65,17.64,17.65,8
20120801|2012-08-09 17:30,10,17.61,17.61,17.61,17.61,10
20120801|2012-08-09 18:00,10,17.65,17.65,17.65,17.65,1
20120801|2012-08-10 06:00,10,17.64,17.64,17.64,17.64,2
20120801|2012-08-10 07:00,10,17.64,17.64,17.64,17.64,3
20120801|2012-08-10 08:00,10,17.65,17.65,17.63,17.65,13
20120801|2012-08-10 08:30,10,17.63,17.63,17.63,17.63,25
20120801|2012-08-10 09:00,10,17.65,17.65,17.65,17.65,8
20120801|2012-08-10 10:00,10,17.63,17.63,17.62,17.62,38
20120801|2012-08-10 10:30,10,17.62,17.65,17.56,17.65,39
20120801|2012-08-10 11:00,10,17.61,17.61,17.61,17.61,80
20120801|2012-08-10 11:30,10,17.65,17.65,17.65,17.65,11
20120801|2012-08-10 12:00,10,17.62,17.62,17.61,17.61,24
20120801|2012-08-10 12:30,10,17.63,17.64,17.63,17.64,2
20120801|2012-08-10 13:00,10,17.64,17.64,17.64,17.64,1
20120801|2012-08-10 13:30,10,17.62,17.62,17.62,17.62,1
20120801|2012-08-12 21:30,13,17.6,17.6,17.57,17.57,14
20120801|2012-08-12 22:00,13,17.57,17.65,17.57,17.65,4
20120801|2012-08-13 08:00,13,17.61,17.61,17.61,17.61,8
20120801|2012-08-13 08:30,13,17.6,17.61,17.59,17.61,21
20120801|2012-08-13 09:00,13,17.6,17.6,17.6,17.6,1
20120801|2012-08-13 09:30,13,17.59,17.59,17.55,17.57,50
20120801|2012-08-13 10:00,13,17.6,17.6,17.6,17.6,1
20120801|2012-08-13 10:30,13,17.63,17.63,17.55,17.61,4
20120801|2012-08-13 11:00,13,17.63,17.63,17.63,17.63,1
20120801|2012-08-13 11:30,13,17.61,17.63,17.61,17.63,9
20120801|2012-08-13 12:00,13,17.6,17.6,17.57,17.57,19
20120801|2012-08-13 13:00,13,17.61,17.61,17.6,17.6,3
20120801|2012-08-13 13:30,13,17.62,17.62,17.62,17.62,1
20120801|2012-08-13 15:30,13,17.58,17.58,17.57,17.57,10
20120801|2012-08-13 17:00,14,17.55,17.55,17.55,17.55,2
20120801|2012-08-13 18:00,14,17.55,17.55,17.55,17.55,1
20120801|2012-08-14 08:00,14,17.57,17.57,17.57,17.57,1
20120801|2012-08-14 10:00,14,17.57,17.57,17.57,17.57,1
20120801|2012-08-14 10:30,14,17.57,17.6,17.57,17.6,12
20120801|2012-08-14 12:30,14,17.6,17.6,17.6,17.6,1
20120801|2012-08-14 13:00,14,17.59,17.6,17.58,17.58,5
20120801|2012-08-14 17:00,15,17.6,17.6,17.6,17.6,3
20120801|2012-08-14 18:00,15,17.62,17.64,17.62,17.64,6
20120801|2012-08-15 07:30,15,17.6,17.64,17.6,17.64,7
20120801|2012-08-15 09:00,15,17.6,17.64,17.6,17.6,6
20120801|2012-08-15 09:30,15,17.64,17.64,17.64,17.64,13
20120801|2012-08-15 10:00,15,17.64,17.64,17.64,17.64,5
20120801|2012-08-15 10:30,15,17.64,17.65,17.64,17.65,6
20120801|2012-08-15 11:00,15,17.65,17.66,17.65,17.66,10
20120801|2012-08-15 11:30,15,17.66,17.66,17.66,17.66,10
20120801|2012-08-15 12:00,15,17.63,17.65,17.63,17.65,2
20120801|2012-08-15 12:30,15,17.64,17.64,17.63,17.63,9
20120801|2012-08-15 13:00,15,17.64,17.65,17.64,17.65,5
20120801|2012-08-15 15:00,15,17.65,17.65,17.65,17.65,1
20120801|2012-08-16 01:00,16,17.63,17.63,17.62,17.62,16
20120801|2012-08-16 01:30,16,17.66,17.66,17.66,17.66,1
20120801|2012-08-16 02:00,16,17.62,17.62,17.62,17.62,4
20120801|2012-08-16 07:00,16,17.62,17.62,17.62,17.62,50
20120801|2012-08-16 07:30,16,17.62,17.62,17.62,17.62,46
20120801|2012-08-16 09:00,16,17.62,17.62,17.62,17.62,7
20120801|2012-08-16 09:30,16,17.62,17.62,17.62,17.62,14
20120801|2012-08-16 10:00,16,17.63,17.63,17.63,17.63,4
20120801|2012-08-16 10:30,16,17.64,17.65,17.64,17.65,23
20120801|2012-08-16 12:30,16,17.65,17.65,17.65,17.65,15
20120801|2012-08-16 13:00,16,17.65,17.66,17.65,17.66,14
20120801|2012-08-16 17:30,17,17.67,17.69,17.67,17.69,2
20120801|2012-08-17 01:30,17,17.63,17.63,17.63,17.63,4
20120801|2012-08-17 07:30,17,17.67,17.67,17.67,17.67,1
20120801|2012-08-17 08:00,17,17.65,17.65,17.65,17.65,1
20120801|2012-08-17 08:30,17,17.67,17.67,17.67,17.67,1
20120801|2012-08-17 09:00,17,17.65,17.69,17.65,17.68,34
20120801|2012-08-17 09:30,17,17.68,17.68,17.66,17.66,8
20120801|2012-08-17 10:30,17,17.66,17.66,17.65,17.65,5
20120801|2012-08-17 13:00,17,17.68,17.68,17.68,17.68,5
20120801|2012-08-17 13:30,17,17.68,17.68,17.68,17.68,2
20120801|2012-08-19 17:00,20,17.67,17.67,17.67,17.67,2
20120801|2012-08-20 09:00,20,17.63,17.63,17.63,17.63,3
20120801|2012-08-20 09:30,20,17.63,17.63,17.63,17.63,2
20120801|2012-08-20 11:00,20,17.64,17.67,17.64,17.67,5
20120801|2012-08-20 11:30,20,17.66,17.66,17.66,17.66,2
20120801|2012-08-20 12:30,20,17.66,17.66,17.65,17.65,5
20120801|2012-08-20 13:00,20,17.64,17.64,17.64,17.64,6
20120801|2012-08-21 11:00,21,17.64,17.68,17.64,17.67,20
20120801|2012-08-21 11:30,21,17.65,17.65,17.64,17.64,3
20120801|2012-08-22 08:00,22,17.64,17.64,17.64,17.64,3
20120801|2012-08-22 08:30,22,17.64,17.64,17.64,17.64,1
20120801|2012-08-22 09:30,22,17.63,17.63,17.63,17.63,17
20120801|2012-08-22 14:00,22,17.64,17.73,17.64,17.7,51
20120801|2012-08-22 14:30,22,17.71,17.74,17.71,17.74,62
20120801|2012-08-22 15:00,22,17.73,17.73,17.71,17.71,21
20120801|2012-08-22 15:30,22,17.71,17.71,17.71,17.71,8
20120801|2012-08-22 17:00,23,17.75,17.75,17.75,17.75,1
20120801|2012-08-23 09:00,23,17.72,17.75,17.72,17.75,80
20120801|2012-08-23 11:00,23,17.71,17.71,17.69,17.69,96
20120801|2012-08-23 12:00,23,17.7,17.7,17.7,17.7,1
20120801|2012-08-23 13:30,23,17.71,17.71,17.71,17.71,5
20120801|2012-08-23 18:00,24,17.71,17.71,17.71,17.71,1
20120801|2012-08-24 10:00,24,17.7,17.7,17.7,17.7,4
20120801|2012-08-24 10:30,24,17.7,17.72,17.7,17.72,5
20120801|2012-08-24 13:30,24,17.7,17.7,17.69,17.69,2
20120801|2012-08-28 08:30,28,17.71,17.71,17.71,17.71,1
20120801|2012-08-28 10:00,28,17.7,17.71,17.7,17.71,12
20120801|2012-08-28 10:30,28,17.7,17.72,17.7,17.72,2
20120801|2012-08-28 11:30,28,17.7,17.7,17.7,17.7,6
20120801|2012-08-28 12:00,28,17.7,17.72,17.7,17.72,7
20120901|2010-12-30 11:30,30,15.47,15.47,15.47,15.47,1
20120901|2011-01-24 11:30,24,15.8,15.8,15.8,15.8,1
20120901|2011-01-25 11:00,25,15.93,15.93,15.93,15.93,1
20120901|2011-01-25 13:00,25,15.93,15.93,15.93,15.93,1
20120901|2011-01-27 09:00,27,15.86,15.86,15.86,15.86,2
20120901|2011-02-10 12:30,10,16,16,16,16,3
20120901|2011-02-11 09:00,11,15.95,15.95,15.95,15.95,1
20120901|2011-02-11 13:00,11,15.9,15.9,15.9,15.9,1
20120901|2011-02-14 05:30,14,15.98,15.98,15.98,15.98,3
20120901|2011-02-14 09:30,14,16,16,16,16,1
20120901|2011-02-14 13:00,14,16,16,16,16,2
20120901|2011-02-14 13:30,14,15.98,15.98,15.98,15.98,1
20120901|2011-02-14 15:00,14,15.98,15.98,15.98,15.98,6
20120901|2011-02-17 22:30,18,16,16,16,16,1
20120901|2011-02-18 09:30,18,16,16,16,16,6
20120901|2011-02-18 12:30,18,16.03,16.03,16.03,16.03,1
20120901|2011-02-22 10:00,22,16,16,15.95,15.95,2
20120901|2011-02-22 12:30,22,16.05,16.05,16,16,2
20120901|2011-02-22 14:30,22,16.1,16.1,16.1,16.1,3
20120901|2011-02-23 09:00,23,16,16,16,16,1
20120901|2011-02-23 11:30,23,15.9,15.9,15.9,15.9,1
20120901|2011-03-08 10:00,8,16,16,15.95,15.95,5
20120901|2011-03-09 11:30,9,15.91,15.91,15.91,15.91,1
20120901|2011-03-11 11:00,11,15.91,15.91,15.91,15.91,1
20120901|2011-03-14 13:00,14,15.86,15.86,15.86,15.86,2
20120901|2011-03-14 13:30,14,15.8,15.8,15.8,15.8,1
20120901|2011-03-15 11:30,15,15.8,15.8,15.8,15.8,2
20120901|2011-03-15 13:00,15,15.8,15.8,15.8,15.8,4
20120901|2011-03-16 09:30,16,15.8,15.8,15.8,15.8,1
20120901|2011-03-16 12:30,16,15.75,15.75,15.75,15.75,5
20120901|2011-03-16 13:00,16,15.75,15.75,15.75,15.75,1
20120901|2011-03-17 13:00,17,15.75,15.75,15.75,15.75,1
20120901|2011-03-25 09:00,25,15.8,15.8,15.8,15.8,1
20120901|2011-04-01 10:30,1,15.9,15.9,15.9,15.9,1
20120901|2011-04-04 12:30,4,15.95,15.96,15.95,15.96,3
20120901|2011-04-05 10:00,5,15.96,15.96,15.96,15.96,1
20120901|2011-04-05 12:30,5,15.9,15.9,15.9,15.9,1
20120901|2011-04-06 13:30,6,15.95,15.95,15.95,15.95,1
20120901|2011-04-08 08:30,8,15.95,15.95,15.95,15.95,1
20120901|2011-04-08 10:30,8,15.95,15.95,15.95,15.95,1
20120901|2011-04-11 10:00,11,16,16,16,16,3
20120901|2011-04-12 09:00,12,16,16,16,16,2
20120901|2011-04-15 11:30,15,16.05,16.1,16.05,16.1,9
20120901|2011-04-15 12:30,15,16.05,16.05,16.05,16.05,1
20120901|2011-04-18 13:00,18,16.01,16.01,16.01,16.01,1
20120901|2011-04-20 13:30,20,16.1,16.1,16.1,16.1,1
20120901|2011-04-27 14:30,27,16.1,16.1,16.1,16.1,1
20120901|2011-04-28 11:00,28,16.11,16.11,16.11,16.11,1
20120901|2011-04-28 14:00,28,16.12,16.12,16.12,16.12,3
20120901|2011-04-28 14:30,28,16.12,16.12,16.12,16.12,1
20120901|2011-05-02 11:00,2,16.17,16.22,16.17,16.22,5
20120901|2011-05-04 09:30,4,16.19,16.22,16.19,16.22,7
20120901|2011-05-11 11:30,11,16.1,16.16,16.1,16.16,14
20120901|2011-05-12 09:00,12,16.1,16.1,16.1,16.1,5
20120901|2011-05-12 09:30,12,16.1,16.1,16.1,16.1,4
20120901|2011-05-12 10:30,12,16.14,16.15,16.13,16.13,3
20120901|2011-05-17 09:30,17,16.22,16.22,16.22,16.22,2
20120901|2011-05-17 12:00,17,16.22,16.22,16.22,16.22,1
20120901|2011-05-18 08:30,18,16.19,16.19,16.19,16.19,1
20120901|2011-05-18 10:30,18,16.23,16.23,16.23,16.23,1
20120901|2011-05-19 10:30,19,16.25,16.25,16.25,16.25,3
20120901|2011-05-19 12:00,19,16.28,16.3,16.28,16.3,12
20120901|2011-05-20 11:00,20,16.35,16.35,16.35,16.35,2
20120901|2011-05-20 13:00,20,16.3,16.3,16.3,16.3,4
20120901|2011-05-23 15:30,23,16.3,16.3,16.3,16.3,1
20120901|2011-05-26 07:30,26,16.33,16.33,16.33,16.33,4
20120901|2011-05-26 09:00,26,16.33,16.33,16.33,16.33,5
20120901|2011-05-26 15:00,26,16.33,16.33,16.33,16.33,2
20120901|2011-05-31 13:30,31,16.5,16.5,16.5,16.5,1
20120901|2011-06-01 09:00,1,16.5,16.5,16.5,16.5,1
20120901|2011-06-01 09:30,1,16.5,16.5,16.5,16.5,2
20120901|2011-06-01 10:00,1,16.5,16.6,16.5,16.6,2
20120901|2011-06-01 13:00,1,16.45,16.45,16.45,16.45,1
20120901|2011-06-01 17:00,2,16.45,16.45,16.45,16.45,3
20120901|2011-06-02 09:30,2,16.45,16.45,16.45,16.45,2
20120901|2011-06-02 14:00,2,16.45,16.45,16.45,16.45,2
20120901|2011-06-06 10:00,6,16.36,16.36,16.36,16.36,1
20120901|2011-06-07 11:30,7,16.3,16.3,16.3,16.3,1
20120901|2011-06-07 12:30,7,16.3,16.3,16.3,16.3,3
20120901|2011-06-08 14:00,8,16.39,16.4,16.39,16.4,2
20120901|2011-06-13 10:00,13,16.4,16.4,16.4,16.4,1
20120901|2011-06-13 10:30,13,16.4,16.4,16.4,16.4,1
20120901|2011-06-13 14:30,13,16.48,16.48,16.48,16.48,1
20120901|2011-06-13 15:00,13,16.48,16.5,16.48,16.5,3
20120901|2011-06-13 15:30,13,16.47,16.47,16.47,16.47,1
20120901|2011-06-15 09:30,15,16.43,16.43,16.4,16.4,2
20120901|2011-06-16 14:30,16,16.57,16.57,16.5,16.5,2
20120901|2011-06-20 08:30,20,16.44,16.44,16.44,16.44,1
20120901|2011-06-22 11:00,22,16.42,16.42,16.42,16.42,1
20120901|2011-06-23 23:00,24,16.42,16.42,16.42,16.42,2
20120901|2011-06-24 08:30,24,16.31,16.31,16.31,16.31,1
20120901|2011-06-24 12:00,24,16.2,16.2,16.2,16.2,1
20120901|2011-06-24 12:30,24,16.17,16.17,16.17,16.17,1
20120901|2011-06-27 09:00,27,16.18,16.18,16.18,16.18,1
20120901|2011-06-28 08:30,28,16.16,16.16,16.16,16.16,2
20120901|2011-06-28 09:00,28,16.16,16.16,16.16,16.16,1
20120901|2011-06-28 11:30,28,16.2,16.2,16.2,16.2,1
20120901|2011-06-29 10:30,29,16.17,16.18,16.17,16.18,2
20120901|2011-07-05 10:00,5,16.13,16.13,16.13,16.13,1
20120901|2011-07-05 11:00,5,16.13,16.13,16.13,16.13,1
20120901|2011-07-05 11:30,5,16.13,16.13,16.13,16.13,1
20120901|2011-07-05 14:00,5,16.13,16.13,16.13,16.13,1
20120901|2011-07-06 11:30,6,16.13,16.13,16.13,16.13,4
20120901|2011-07-06 13:00,6,16.02,16.02,16.02,16.02,1
20120901|2011-07-07 08:30,7,16.06,16.06,16.06,16.06,2
20120901|2011-07-07 11:30,7,16.1,16.1,16.1,16.1,1
20120901|2011-07-08 09:00,8,16.12,16.12,16.1,16.1,2
20120901|2011-07-08 10:00,8,16.16,16.16,16.16,16.16,2
20120901|2011-07-08 13:00,8,16.2,16.2,16.2,16.2,7
20120901|2011-07-10 19:30,11,16.2,16.2,16.2,16.2,1
20120901|2011-07-11 10:30,11,16.2,16.2,16.2,16.2,2
20120901|2011-07-11 11:00,11,16.2,16.2,16.2,16.2,2
20120901|2011-07-12 10:30,12,16.2,16.2,16.2,16.2,3
20120901|2011-07-13 11:00,13,16.2,16.2,16.2,16.2,2
20120901|2011-07-14 09:00,14,16.22,16.22,16.22,16.22,1
20120901|2011-07-14 10:00,14,16.22,16.22,16.22,16.22,1
20120901|2011-07-14 11:00,14,16.22,16.22,16.22,16.22,3
20120901|2011-07-14 12:00,14,16.28,16.28,16.28,16.28,1
20120901|2011-07-14 15:00,14,16.31,16.31,16.31,16.31,1
20120901|2011-07-15 08:30,15,16.25,16.25,16.25,16.25,3
20120901|2011-07-15 09:00,15,16.3,16.3,16.3,16.3,1
20120901|2011-07-15 10:00,15,16.29,16.29,16.29,16.29,1
20120901|2011-07-15 11:30,15,16.33,16.33,16.3,16.3,2
20120901|2011-07-15 12:00,15,16.36,16.36,16.36,16.36,1
20120901|2011-07-15 13:00,15,16.35,16.35,16.35,16.35,2
20120901|2011-07-17 17:30,18,16.35,16.35,16.35,16.35,1
20120901|2011-07-18 09:30,18,16.45,16.45,16.4,16.4,3
20120901|2011-07-18 10:00,18,16.41,16.41,16.38,16.38,15
20120901|2011-07-18 12:30,18,16.44,16.44,16.44,16.44,2
20120901|2011-07-18 13:30,18,16.5,16.5,16.5,16.5,2
20120901|2011-07-18 19:30,19,16.44,16.44,16.44,16.44,2
20120901|2011-07-19 11:30,19,16.5,16.5,16.5,16.5,5
20120901|2011-07-19 14:30,19,16.5,16.55,16.5,16.55,5
20120901|2011-07-19 15:30,19,16.45,16.45,16.45,16.45,1
20120901|2011-07-20 09:30,20,16.5,16.5,16.5,16.5,2
20120901|2011-07-20 12:00,20,16.52,16.52,16.52,16.52,5
20120901|2011-07-20 13:00,20,16.55,16.55,16.55,16.55,3
20120901|2011-07-21 09:30,21,16.52,16.52,16.52,16.52,3
20120901|2011-07-21 10:30,21,16.55,16.55,16.55,16.55,3
20120901|2011-07-22 08:30,22,16.55,16.55,16.55,16.55,1
20120901|2011-07-22 09:30,22,16.55,16.55,16.55,16.55,1
20120901|2011-07-22 11:00,22,16.6,16.6,16.6,16.6,1
20120901|2011-07-24 19:30,25,16.75,16.75,16.75,16.75,1
20120901|2011-07-25 08:30,25,16.7,16.7,16.7,16.7,1
20120901|2011-07-25 09:30,25,16.61,16.64,16.61,16.64,2
20120901|2011-07-25 11:00,25,16.65,16.65,16.65,16.65,2
20120901|2011-07-25 12:00,25,16.65,16.65,16.65,16.65,1
20120901|2011-07-25 15:00,25,16.72,16.72,16.72,16.72,1
20120901|2011-07-26 09:00,26,16.7,16.7,16.7,16.7,1
20120901|2011-07-26 14:00,26,16.6,16.6,16.59,16.59,2
20120901|2011-07-27 09:00,27,16.68,16.68,16.68,16.68,1
20120901|2011-07-27 13:00,27,16.7,16.7,16.7,16.7,2
20120901|2011-07-28 14:00,28,16.82,16.87,16.82,16.86,3
20120901|2011-07-29 10:30,29,16.83,16.83,16.82,16.82,3
20120901|2011-07-29 12:30,29,16.89,16.89,16.89,16.89,1
20120901|2011-08-01 09:00,1,16.95,16.96,16.95,16.96,2
20120901|2011-08-01 09:30,1,16.95,16.95,16.95,16.95,1
20120901|2011-08-01 14:00,1,16.95,16.95,16.95,16.95,1
20120901|2011-08-02 10:00,2,16.96,16.96,16.96,16.96,1
20120901|2011-08-03 09:00,3,16.94,16.94,16.94,16.94,1
20120901|2011-08-03 10:00,3,16.94,16.94,16.94,16.94,1
20120901|2011-08-03 10:30,3,16.95,16.95,16.95,16.95,1
20120901|2011-08-03 11:30,3,16.95,16.96,16.95,16.96,5
20120901|2011-08-03 18:00,4,16.96,17,16.96,17,39
20120901|2011-08-04 10:30,4,17,17,17,17,4
20120901|2011-08-04 11:00,4,17,17,17,17,5
20120901|2011-08-04 11:30,4,17,17,17,17,6
20120901|2011-08-04 12:30,4,16.97,16.97,16.97,16.97,1
20120901|2011-08-04 17:30,5,16.95,16.95,16.94,16.94,3
20120901|2011-08-05 10:00,5,16.97,16.97,16.97,16.97,34
20120901|2011-08-05 10:30,5,16.97,16.97,16.97,16.97,1
20120901|2011-08-05 11:30,5,16.98,16.98,16.98,16.98,1
20120901|2011-08-05 13:00,5,16.98,16.98,16.98,16.98,5
20120901|2011-08-05 13:30,5,16.98,16.98,16.96,16.96,3
20120901|2011-08-08 09:30,8,16.9,16.9,16.9,16.9,1
20120901|2011-08-08 12:30,8,16.95,16.95,16.95,16.95,1
20120901|2011-08-08 13:30,8,16.95,16.95,16.94,16.94,4
20120901|2011-08-08 14:00,8,16.93,16.93,16.93,16.93,1
20120901|2011-08-08 14:30,8,16.89,16.89,16.89,16.89,1
20120901|2011-08-08 15:00,8,16.92,16.92,16.92,16.92,1
20120901|2011-08-08 15:30,8,16.86,16.96,16.82,16.93,7
20120901|2011-08-08 17:30,9,16.87,16.87,16.87,16.87,1
20120901|2011-08-08 22:30,9,16.91,16.91,16.91,16.91,1
20120901|2011-08-10 10:00,10,16.92,16.92,16.92,16.92,1
20120901|2011-08-10 11:30,10,16.97,16.97,16.97,16.97,6
20120901|2011-08-10 12:00,10,16.91,16.91,16.91,16.91,1
20120901|2011-08-10 13:30,10,16.94,16.94,16.94,16.94,1
20120901|2011-08-11 14:00,11,16.98,16.98,16.98,16.98,3
20120901|2011-08-11 15:30,11,16.96,16.96,16.96,16.96,5
20120901|2011-08-12 10:00,12,16.98,16.98,16.98,16.98,4
20120901|2011-08-12 11:00,12,16.97,16.97,16.96,16.96,3
20120901|2011-08-15 10:00,15,16.96,16.96,16.96,16.96,1
20120901|2011-08-15 10:30,15,16.96,16.96,16.96,16.96,1
20120901|2011-08-15 11:00,15,16.96,16.96,16.96,16.96,15
20120901|2011-08-15 13:00,15,16.96,16.96,16.96,16.96,2
20120901|2011-08-16 11:30,16,17,17,17,17,2
20120901|2011-08-16 12:00,16,16.98,16.98,16.98,16.98,15
20120901|2011-08-17 11:00,17,17,17,17,17,1
20120901|2011-08-17 13:00,17,16.99,16.99,16.99,16.99,1
20120901|2011-08-17 14:30,17,16.99,16.99,16.99,16.99,1
20120901|2011-08-18 11:30,18,17.08,17.1,17.08,17.1,10
20120901|2011-08-18 12:00,18,17.09,17.09,17.09,17.09,5
20120901|2011-08-18 12:30,18,17.09,17.09,17.09,17.09,5
20120901|2011-08-18 14:00,18,17.09,17.09,17.05,17.05,2
20120901|2011-08-18 14:30,18,17.03,17.03,17.03,17.03,1
20120901|2011-08-19 10:00,19,17.05,17.05,17.05,17.05,5
20120901|2011-08-19 10:30,19,17.05,17.05,17.05,17.05,4
20120901|2011-08-19 13:00,19,17.05,17.05,17.05,17.05,3
20120901|2011-08-22 09:00,22,17.05,17.05,17.05,17.05,1
20120901|2011-08-22 09:30,22,17.05,17.05,17.05,17.05,1
20120901|2011-08-22 10:30,22,17.05,17.05,17.05,17.05,2
20120901|2011-08-23 13:30,23,17,17,17,17,1
20120901|2011-08-23 14:30,23,17,17,17,17,1
20120901|2011-08-24 08:30,24,17,17,17,17,1
20120901|2011-08-24 11:00,24,17.01,17.01,17.01,17.01,3
20120901|2011-08-24 13:00,24,17.03,17.03,17.03,17.03,1
20120901|2011-08-25 13:30,25,17.05,17.05,17.05,17.05,1
20120901|2011-08-26 12:30,26,17.08,17.1,17.08,17.1,10
20120901|2011-08-26 13:00,26,17.1,17.14,17.1,17.14,5
20120901|2011-08-29 13:00,29,17.1,17.1,17.1,17.1,2
20120901|2011-08-30 12:00,30,17.13,17.13,17.13,17.13,4
20120901|2011-08-30 13:00,30,17.14,17.14,17.14,17.14,1
20120901|2011-08-31 09:30,31,17.13,17.13,17.13,17.13,3
20120901|2011-08-31 11:30,31,17.13,17.13,17.13,17.13,1
20120901|2011-08-31 13:30,31,17.13,17.13,17.13,17.13,1
20120901|2011-09-02 10:00,2,17.13,17.13,17.13,17.13,1
20120901|2011-09-02 12:30,2,17.2,17.2,17.2,17.2,4
20120901|2011-09-06 08:30,6,17.25,17.25,17.25,17.25,1
20120901|2011-09-06 09:00,6,17.26,17.26,17.26,17.26,1
20120901|2011-09-06 09:30,6,17.22,17.22,17.22,17.22,6
20120901|2011-09-06 18:00,7,17.22,17.22,17.22,17.22,8
20120901|2011-09-07 09:00,7,17.22,17.22,17.22,17.22,3
20120901|2011-09-07 09:30,7,17.22,17.22,17.22,17.22,2
20120901|2011-09-07 15:30,7,17.22,17.22,17.22,17.22,6
20120901|2011-09-07 20:30,8,17.24,17.24,17.24,17.24,2
20120901|2011-09-08 09:30,8,17.25,17.25,17.25,17.25,1
20120901|2011-09-09 09:00,9,17.26,17.26,17.26,17.26,1
20120901|2011-09-09 11:00,9,17.26,17.26,17.26,17.26,1
20120901|2011-09-12 07:30,12,17.2,17.2,17.2,17.2,5
20120901|2011-09-12 10:30,12,17.2,17.2,17.2,17.2,5
20120901|2011-09-12 15:00,12,17.21,17.21,17.21,17.21,1
20120901|2011-09-13 10:00,13,17.25,17.25,17.25,17.25,3
20120901|2011-09-13 17:00,14,17.25,17.25,17.25,17.25,1
20120901|2011-09-14 09:00,14,17.29,17.29,17.29,17.29,2
20120901|2011-09-14 10:00,14,17.3,17.3,17.3,17.3,1
20120901|2011-09-14 13:00,14,17.4,17.4,17.3,17.3,3
20120901|2011-09-15 11:00,15,17.4,17.4,17.4,17.4,1
20120901|2011-09-16 13:00,16,17.37,17.39,17.33,17.39,8
20120901|2011-09-18 21:30,19,17.24,17.24,17.24,17.24,1
20120901|2011-09-19 09:30,19,17.3,17.35,17.3,17.35,2
20120901|2011-09-19 10:30,19,17.42,17.42,17.42,17.42,2
20120901|2011-09-19 11:00,19,17.38,17.38,17.37,17.37,3
20120901|2011-09-19 12:30,19,17.37,17.37,17.37,17.37,1
20120901|2011-09-19 13:30,19,17.32,17.32,17.32,17.32,2
20120901|2011-09-19 14:30,19,17.31,17.31,17.31,17.31,2
20120901|2011-09-20 07:00,20,17.31,17.31,17.31,17.31,1
20120901|2011-09-20 09:00,20,17.33,17.34,17.33,17.34,2
20120901|2011-09-20 09:30,20,17.35,17.39,17.34,17.39,4
20120901|2011-09-20 10:00,20,17.4,17.4,17.4,17.4,1
20120901|2011-09-20 12:30,20,17.39,17.39,17.39,17.39,3
20120901|2011-09-21 09:00,21,17.39,17.39,17.39,17.39,2
20120901|2011-09-21 13:30,21,17.3,17.3,17.3,17.3,2
20120901|2011-09-21 15:00,21,17.28,17.28,17.27,17.27,2
20120901|2011-09-22 07:30,22,17.25,17.25,17.24,17.24,6
20120901|2011-09-22 08:30,22,17.21,17.21,17.21,17.21,1
20120901|2011-09-22 10:00,22,17.23,17.25,17.23,17.25,8
20120901|2011-09-22 12:00,22,17.21,17.22,17.2,17.2,8
20120901|2011-09-22 13:00,22,17.2,17.2,17.2,17.2,1
20120901|2011-09-23 08:30,23,17.21,17.21,17.21,17.21,1
20120901|2011-09-23 11:00,23,17.15,17.15,17.15,17.15,1
20120901|2011-09-23 12:00,23,17.15,17.15,17.15,17.15,5
20120901|2011-09-25 17:00,26,17.15,17.15,17.15,17.15,1
20120901|2011-09-26 09:30,26,17.14,17.15,17.14,17.15,2
20120901|2011-09-26 10:00,26,17.15,17.15,17.15,17.15,2
20120901|2011-09-26 11:30,26,17.13,17.13,17.13,17.13,4
20120901|2011-09-26 12:00,26,17.13,17.13,17.13,17.13,2
20120901|2011-09-26 15:00,26,17.15,17.15,17.15,17.15,1
20120901|2011-09-27 09:00,27,17.13,17.13,17.13,17.13,2
20120901|2011-09-27 09:30,27,17.14,17.14,17.14,17.14,1
20120901|2011-09-27 10:00,27,17.11,17.11,17.11,17.11,1
20120901|2011-09-27 10:30,27,17.1,17.1,17.1,17.1,2
20120901|2011-09-27 11:00,27,17.1,17.1,17.1,17.1,3
20120901|2011-09-27 12:00,27,17.1,17.1,17.1,17.1,1
20120901|2011-09-27 12:30,27,17.1,17.1,17.1,17.1,1
20120901|2011-09-27 13:00,27,17.08,17.08,17.08,17.08,2
20120901|2011-09-27 14:00,27,17.13,17.13,17.13,17.13,1
20120901|2011-09-27 14:30,27,17.1,17.1,17.1,17.1,2
20120901|2011-09-28 08:30,28,17.05,17.05,17.05,17.05,1
20120901|2011-09-28 09:30,28,17.1,17.12,17.1,17.12,3
20120901|2011-09-28 11:00,28,17.07,17.07,17.07,17.07,1
20120901|2011-09-28 12:00,28,17.14,17.15,17.14,17.14,7
20120901|2011-09-28 12:30,28,17.15,17.15,17.15,17.15,1
20120901|2011-09-28 13:00,28,17.15,17.15,17.15,17.15,2
20120901|2011-09-28 13:30,28,17.14,17.14,17.14,17.14,1
20120901|2011-09-29 09:00,29,17.15,17.15,17.15,17.15,2
20120901|2011-09-29 09:30,29,17.17,17.18,17.17,17.18,4
20120901|2011-09-29 10:00,29,17.2,17.22,17.2,17.22,6
20120901|2011-09-29 12:00,29,17.14,17.14,17.14,17.14,1
20120901|2011-09-29 12:30,29,17.15,17.15,17.15,17.15,3
20120901|2011-09-29 14:30,29,17.15,17.15,17.15,17.15,16
20120901|2011-09-29 15:30,29,17.15,17.15,17.15,17.15,1
20120901|2011-09-30 09:00,30,17.15,17.15,17.15,17.15,10
20120901|2011-09-30 09:30,30,17.08,17.08,17.08,17.08,4
20120901|2011-09-30 10:30,30,17.08,17.08,17.08,17.08,1
20120901|2011-09-30 11:00,30,17.08,17.08,17.08,17.08,1
20120901|2011-09-30 11:30,30,17.08,17.08,17.08,17.08,1
20120901|2011-09-30 12:00,30,17.08,17.08,17.08,17.08,7
20120901|2011-09-30 12:30,30,17.11,17.11,17.11,17.11,2
20120901|2011-09-30 13:00,30,17.12,17.12,17.12,17.12,1
20120901|2011-10-02 18:00,3,17.15,17.15,17.15,17.15,1
20120901|2011-10-03 09:30,3,17.1,17.1,17.1,17.1,5
20120901|2011-10-03 10:00,3,17.09,17.09,17.09,17.09,1
20120901|2011-10-03 11:30,3,17.04,17.09,17.04,17.05,5
20120901|2011-10-03 12:00,3,17.06,17.06,17.06,17.06,1
20120901|2011-10-03 13:00,3,17.04,17.04,17.04,17.04,4
20120901|2011-10-03 17:30,4,17.1,17.1,17.1,17.1,1
20120901|2011-10-04 09:00,4,17.07,17.1,17.07,17.09,5
20120901|2011-10-04 09:30,4,17.1,17.1,17.09,17.09,22
20120901|2011-10-04 10:00,4,17.09,17.09,17.09,17.09,1
20120901|2011-10-04 13:30,4,17.09,17.09,17.09,17.09,1
20120901|2011-10-04 14:00,4,17.09,17.09,17.09,17.09,1
20120901|2011-10-04 14:30,4,17.09,17.09,17.09,17.09,2
20120901|2011-10-04 17:00,5,17.12,17.12,17.12,17.12,1
20120901|2011-10-05 09:00,5,17.12,17.12,17.12,17.12,1
20120901|2011-10-05 10:00,5,17.14,17.14,17.14,17.14,1
20120901|2011-10-05 10:30,5,17.12,17.12,17.12,17.12,1
20120901|2011-10-05 12:00,5,17.12,17.12,17.12,17.12,1
20120901|2011-10-05 13:00,5,17.12,17.12,17.12,17.12,3
20120901|2011-10-05 15:00,5,17.14,17.14,17.14,17.14,1
20120901|2011-10-06 08:30,6,17.1,17.1,17.1,17.1,2
20120901|2011-10-06 09:00,6,17.01,17.01,17,17,2
20120901|2011-10-06 09:30,6,17,17,17,17,1
20120901|2011-10-06 12:30,6,17.05,17.05,17.05,17.05,1
20120901|2011-10-06 13:00,6,17.02,17.02,17.02,17.02,1
20120901|2011-10-07 09:30,7,17.05,17.05,17.05,17.05,8
20120901|2011-10-07 10:00,7,17.05,17.05,17.05,17.05,2
20120901|2011-10-07 10:30,7,17.05,17.11,17.05,17.11,4
20120901|2011-10-07 11:00,7,17.11,17.12,17.11,17.12,7
20120901|2011-10-07 11:30,7,17.09,17.09,17.09,17.09,1
20120901|2011-10-10 09:30,10,17.09,17.09,17.09,17.09,4
20120901|2011-10-10 11:00,10,17.09,17.09,17.09,17.09,2
20120901|2011-10-10 12:00,10,17.09,17.09,17.09,17.09,8
20120901|2011-10-10 12:30,10,17.09,17.09,17.09,17.09,1
20120901|2011-10-10 15:30,10,17.1,17.1,17.1,17.1,1
20120901|2011-10-11 09:00,11,17.1,17.1,17.1,17.1,1
20120901|2011-10-11 11:00,11,17.09,17.09,17.09,17.09,6
20120901|2011-10-11 11:30,11,17.09,17.09,17.09,17.09,6
20120901|2011-10-11 12:00,11,17.09,17.09,17.09,17.09,3
20120901|2011-10-11 12:30,11,17.09,17.09,17.09,17.09,1
20120901|2011-10-11 20:00,12,17.13,17.13,17.13,17.13,1
20120901|2011-10-12 08:00,12,17.13,17.13,17.13,17.13,1
20120901|2011-10-12 12:30,12,17.13,17.14,17.13,17.14,2
20120901|2011-10-12 13:30,12,17.1,17.1,17.1,17.1,1
20120901|2011-10-13 10:00,13,17.08,17.08,17.08,17.08,3
20120901|2011-10-13 14:00,13,17.08,17.08,17.08,17.08,1
20120901|2011-10-13 15:00,13,17.08,17.08,17.08,17.08,1
20120901|2011-10-14 11:30,14,17.05,17.05,17.05,17.05,3
20120901|2011-10-14 12:30,14,17.05,17.05,17.05,17.05,4
20120901|2011-10-14 13:30,14,17.07,17.07,17.07,17.07,2
20120901|2011-10-16 18:30,17,17.01,17.01,17.01,17.01,2
20120901|2011-10-18 08:30,18,17.04,17.06,17.04,17.06,2
20120901|2011-10-18 10:00,18,17.05,17.05,17.05,17.05,1
20120901|2011-10-18 11:00,18,17.08,17.08,17.08,17.08,3
20120901|2011-10-18 12:00,18,17.07,17.07,17.07,17.07,1
20120901|2011-10-18 12:30,18,17.04,17.04,17.04,17.04,1
20120901|2011-10-18 13:00,18,17,17.03,17,17,7
20120901|2011-10-18 17:30,19,17.04,17.04,17.04,17.04,1
20120901|2011-10-19 09:00,19,17,17,17,17,1
20120901|2011-10-19 09:30,19,17,17,17,17,4
20120901|2011-10-19 11:30,19,16.97,16.97,16.9,16.9,10
20120901|2011-10-19 12:00,19,16.9,16.9,16.9,16.9,2
20120901|2011-10-19 14:30,19,16.95,16.95,16.95,16.95,1
20120901|2011-10-19 21:30,20,16.89,16.89,16.89,16.89,2
20120901|2011-10-20 09:30,20,16.9,16.9,16.9,16.9,2
20120901|2011-10-20 10:30,20,16.89,16.89,16.89,16.89,1
20120901|2011-10-21 13:00,21,16.93,16.97,16.93,16.97,5
20120901|2011-10-24 09:00,24,16.95,16.95,16.95,16.95,1
20120901|2011-10-24 12:30,24,16.97,16.97,16.97,16.97,1
20120901|2011-10-24 13:30,24,16.94,16.94,16.94,16.94,1
20120901|2011-10-25 07:30,25,16.97,16.97,16.97,16.97,4
20120901|2011-10-25 11:30,25,17,17,17,17,4
20120901|2011-10-25 12:30,25,16.99,16.99,16.99,16.99,1
20120901|2011-10-25 14:00,25,17,17,17,17,3
20120901|2011-10-25 15:00,25,17.02,17.05,17.02,17.05,4
20120901|2011-10-25 15:30,25,17.03,17.05,17.03,17.04,9
20120901|2011-10-26 08:00,26,17.03,17.04,17.03,17.04,5
20120901|2011-10-26 08:30,26,17.1,17.1,17.1,17.1,1
20120901|2011-10-26 11:30,26,17.1,17.1,16.96,16.96,6
20120901|2011-10-26 13:00,26,17,17.07,16.98,17.05,4
20120901|2011-10-26 15:00,26,17.07,17.07,17.07,17.07,1
20120901|2011-10-26 15:30,26,17.05,17.05,17.05,17.05,1
20120901|2011-10-27 09:30,27,17.1,17.1,17.08,17.08,2
20120901|2011-10-27 10:00,27,17.09,17.1,17.09,17.1,7
20120901|2011-10-27 10:30,27,17.1,17.1,17.09,17.09,2
20120901|2011-10-27 11:30,27,17.1,17.13,17.1,17.12,6
20120901|2011-10-27 12:00,27,17.14,17.14,17.14,17.14,1
20120901|2011-10-27 12:30,27,17.11,17.11,17.11,17.11,1
20120901|2011-10-27 13:00,27,17.11,17.11,17.09,17.1,3
20120901|2011-10-28 08:00,28,17.14,17.14,17.14,17.14,1
20120901|2011-10-28 09:30,28,17.14,17.14,17.14,17.14,6
20120901|2011-10-28 10:00,28,17.14,17.14,17.14,17.14,6
20120901|2011-10-28 10:30,28,17.14,17.18,17.14,17.18,2
20120901|2011-10-28 11:30,28,17.14,17.14,17.12,17.12,3
20120901|2011-10-28 12:00,28,17.11,17.11,17.11,17.11,1
20120901|2011-10-28 12:30,28,17.11,17.11,17.11,17.11,2
20120901|2011-10-28 13:00,28,17.11,17.11,17.11,17.11,4
20120901|2011-10-31 08:30,31,17.11,17.11,17.11,17.11,1
20120901|2011-10-31 10:30,31,17.11,17.11,17.11,17.11,1
20120901|2011-10-31 11:00,31,17.1,17.1,17.1,17.1,2
20120901|2011-10-31 11:30,31,17,17.03,16.99,17.03,3
20120901|2011-10-31 12:00,31,17.03,17.03,17.03,17.03,1
20120901|2011-10-31 12:30,31,17.03,17.03,17,17,6
20120901|2011-10-31 13:00,31,17.03,17.03,17.03,17.03,9
20120901|2011-10-31 13:30,31,17.03,17.03,17.03,17.03,3
20120901|2011-11-01 06:00,1,16.98,16.98,16.98,16.98,5
20120901|2011-11-01 09:00,1,16.98,16.98,16.98,16.98,2
20120901|2011-11-01 12:00,1,17,17,17,17,2
20120901|2011-11-02 10:00,2,16.98,16.98,16.98,16.98,3
20120901|2011-11-02 11:00,2,16.98,16.98,16.98,16.98,1
20120901|2011-11-04 10:00,4,17.05,17.05,17.05,17.05,2
20120901|2011-11-04 12:00,4,17.05,17.05,17.05,17.05,1
20120901|2011-11-04 13:00,4,17.04,17.04,17.04,17.04,3
20120901|2011-11-07 10:30,7,17.05,17.05,17.05,17.05,2
20120901|2011-11-07 12:00,7,17.05,17.05,17.05,17.05,3
20120901|2011-11-08 11:00,8,17.04,17.04,17.04,17.04,1
20120901|2011-11-08 11:30,8,17.04,17.04,17.04,17.04,6
20120901|2011-11-08 18:30,9,17.04,17.04,17.04,17.04,2
20120901|2011-11-09 10:30,9,17.04,17.04,17.04,17.04,23
20120901|2011-11-10 11:30,10,16.95,16.95,16.95,16.95,1
20120901|2011-11-10 13:00,10,16.95,16.95,16.95,16.95,3
20120901|2011-11-14 11:00,14,17,17,17,17,1
20120901|2011-11-14 11:30,14,17,17,17,17,3
20120901|2011-11-14 14:00,14,17,17,17,17,2
20120901|2011-11-16 10:30,16,17,17,16.98,16.98,4
20120901|2011-11-16 11:00,16,17.03,17.03,17.03,17.03,2
20120901|2011-11-17 06:30,17,17.01,17.01,17.01,17.01,1
20120901|2011-11-17 09:00,17,17.08,17.08,17.08,17.08,1
20120901|2011-11-17 10:00,17,17.08,17.08,17.08,17.08,4
20120901|2011-11-17 11:00,17,17.08,17.08,17.08,17.08,2
20120901|2011-11-17 13:00,17,17.06,17.09,17.06,17.09,5
20120901|2011-11-17 20:00,18,17.1,17.1,17.1,17.1,3
20120901|2011-11-18 10:00,18,17.1,17.1,17.1,17.1,3
20120901|2011-11-21 08:30,21,17.1,17.1,17.1,17.1,1
20120901|2011-11-21 12:00,21,17.11,17.11,17.11,17.11,1
20120901|2011-11-21 12:30,21,17.15,17.15,17.15,17.15,2
20120901|2011-11-22 08:00,22,17.14,17.14,17.14,17.14,3
20120901|2011-11-22 08:30,22,17.14,17.14,17.14,17.14,1
20120901|2011-11-22 09:30,22,17.12,17.12,17.12,17.12,1
20120901|2011-11-22 11:30,22,17.12,17.12,17.12,17.12,2
20120901|2011-11-22 14:00,22,17.13,17.14,17.13,17.14,4
20120901|2011-11-23 09:00,23,17.09,17.09,17.09,17.09,5
20120901|2011-11-23 09:30,23,17.05,17.05,17.04,17.04,3
20120901|2011-11-23 10:00,23,17.02,17.02,17.02,17.02,1
20120901|2011-11-23 10:30,23,17.01,17.02,17,17.02,20
20120901|2011-11-23 11:30,23,17.02,17.02,17.02,17.02,1
20120901|2011-11-23 13:00,23,17,17,17,17,20
20120901|2011-11-23 14:00,23,17,17.05,17,17.05,20
20120901|2011-11-23 14:30,23,17.04,17.04,17.04,17.04,1
20120901|2011-11-27 19:30,28,17.03,17.03,17.03,17.03,1
20120901|2011-11-28 06:00,28,17,17,17,17,2
20120901|2011-11-28 08:30,28,17.03,17.03,17.03,17.03,2
20120901|2011-11-28 09:00,28,17.02,17.03,17.02,17.03,4
20120901|2011-11-28 10:00,28,17.03,17.07,17.03,17.07,3
20120901|2011-11-28 11:30,28,17.03,17.08,17.03,17.08,4
20120901|2011-11-28 12:00,28,17.08,17.08,17.08,17.08,2
20120901|2011-11-28 12:30,28,17.03,17.03,17.03,17.03,1
20120901|2011-11-28 15:30,28,17.08,17.12,17.08,17.12,3
20120901|2011-11-29 10:30,29,17.07,17.07,17.07,17.07,2
20120901|2011-11-29 11:00,29,17.07,17.07,17.07,17.07,1
20120901|2011-11-29 13:00,29,17.08,17.1,17.08,17.1,4
20120901|2011-11-29 15:30,29,17.1,17.1,17.1,17.1,2
20120901|2011-11-30 09:30,30,17.05,17.05,17.05,17.05,1
20120901|2011-11-30 11:30,30,17.04,17.04,17,17.03,7
20120901|2011-12-01 10:00,1,17.04,17.05,17.04,17.04,5
20120901|2011-12-01 11:00,1,17.06,17.1,17.06,17.1,21
20120901|2011-12-01 11:30,1,17.11,17.11,17.11,17.11,3
20120901|2011-12-01 13:30,1,17.11,17.11,17.11,17.11,1
20120901|2011-12-01 14:30,1,17.14,17.14,17.14,17.14,1
20120901|2011-12-02 09:00,2,17.13,17.19,17.13,17.19,6
20120901|2011-12-02 09:30,2,17.13,17.13,17.13,17.13,2
20120901|2011-12-02 10:00,2,17.11,17.11,17.11,17.11,1
20120901|2011-12-02 10:30,2,17.13,17.13,17.08,17.08,4
20120901|2011-12-02 11:00,2,17.11,17.13,17.11,17.13,3
20120901|2011-12-02 11:30,2,17.13,17.13,17.13,17.13,3
20120901|2011-12-02 12:00,2,17.16,17.2,17.16,17.2,24
20120901|2011-12-02 12:30,2,17.22,17.22,17.22,17.22,1
20120901|2011-12-05 09:30,5,17.22,17.22,17.22,17.22,1
20120901|2011-12-05 12:00,5,17.22,17.22,17.22,17.22,3
20120901|2011-12-05 14:30,5,17.19,17.19,17.19,17.19,2
20120901|2011-12-05 15:30,5,17.18,17.18,17.18,17.18,5
20120901|2011-12-05 23:00,6,17.18,17.18,17.18,17.18,5
20120901|2011-12-06 08:30,6,17.18,17.18,17.18,17.18,1
20120901|2011-12-06 09:00,6,17.19,17.19,17.18,17.18,7
20120901|2011-12-06 10:00,6,17.18,17.18,17.18,17.18,1
20120901|2011-12-06 10:30,6,17.18,17.18,17.18,17.18,9
20120901|2011-12-06 11:30,6,17.2,17.2,17.2,17.2,1
20120901|2011-12-06 12:30,6,17.18,17.2,17.18,17.2,2
20120901|2011-12-06 15:00,6,17.18,17.18,17.18,17.18,8
20120901|2011-12-06 17:00,7,17.18,17.18,17.18,17.18,1
20120901|2011-12-06 20:00,7,17.2,17.2,17.2,17.2,1
20120901|2011-12-07 10:00,7,17.2,17.2,17.2,17.2,15
20120901|2011-12-07 10:30,7,17.2,17.2,17.2,17.2,2
20120901|2011-12-07 11:30,7,17.2,17.2,17.2,17.2,2
20120901|2011-12-07 13:00,7,17.21,17.21,17.21,17.21,1
20120901|2011-12-07 15:30,7,17.21,17.21,17.21,17.21,1
20120901|2011-12-08 08:00,8,17.22,17.22,17.22,17.22,1
20120901|2011-12-08 13:00,8,17.21,17.21,17.21,17.21,1
20120901|2011-12-08 13:30,8,17.2,17.2,17.2,17.2,3
20120901|2011-12-08 14:00,8,17.2,17.2,17.2,17.2,1
20120901|2011-12-08 15:30,8,17.2,17.2,17.2,17.2,1
20120901|2011-12-09 08:30,9,17.2,17.2,17.2,17.2,1
20120901|2011-12-09 09:30,9,17.21,17.21,17.21,17.21,2
20120901|2011-12-09 10:00,9,17.2,17.2,17.2,17.2,2
20120901|2011-12-09 11:30,9,17.2,17.2,17.2,17.2,1
20120901|2011-12-09 12:30,9,17.2,17.2,17.2,17.2,5
20120901|2011-12-09 13:00,9,17.15,17.15,17.15,17.15,1
20120901|2011-12-12 08:30,12,17.16,17.16,17.16,17.16,1
20120901|2011-12-12 09:30,12,17.2,17.2,17.2,17.2,3
20120901|2011-12-12 11:00,12,17.2,17.22,17.19,17.19,10
20120901|2011-12-12 11:30,12,17.17,17.17,17.17,17.17,1
20120901|2011-12-12 14:30,12,17.19,17.19,17.19,17.19,2
20120901|2011-12-12 15:30,12,17.19,17.19,17.19,17.19,1
20120901|2011-12-13 14:00,13,17.17,17.17,17.17,17.17,1
20120901|2011-12-15 11:00,15,17.2,17.2,17.2,17.2,3
20120901|2011-12-15 12:00,15,17.17,17.17,17.17,17.17,1
20120901|2011-12-16 11:00,16,17.19,17.19,17.19,17.19,2
20120901|2011-12-18 20:30,19,17.19,17.19,17.19,17.19,4
20120901|2011-12-19 09:30,19,17.19,17.19,17.19,17.19,1
20120901|2011-12-19 10:00,19,17.19,17.19,17.19,17.19,3
20120901|2011-12-19 11:00,19,17.2,17.2,17.2,17.2,5
20120901|2011-12-19 12:00,19,17.19,17.19,17.19,17.19,1
20120901|2011-12-19 15:30,19,17.19,17.19,17.19,17.19,2
20120901|2011-12-19 17:00,20,17.2,17.25,17.2,17.25,4
20120901|2011-12-20 06:30,20,17.2,17.2,17.2,17.2,1
20120901|2011-12-20 09:00,20,17.23,17.23,17.23,17.23,1
20120901|2011-12-20 09:30,20,17.21,17.23,17.21,17.21,8
20120901|2011-12-20 13:30,20,17.19,17.19,17.19,17.19,1
20120901|2011-12-20 14:00,20,17.19,17.19,17.19,17.19,4
20120901|2011-12-20 14:30,20,17.21,17.21,17.21,17.21,1
20120901|2011-12-20 15:00,20,17.21,17.21,17.21,17.21,1
20120901|2011-12-21 09:00,21,17.19,17.19,17.19,17.19,5
20120901|2011-12-21 09:30,21,17.19,17.19,17.19,17.19,3
20120901|2011-12-21 14:00,21,17.2,17.2,17.2,17.2,3
20120901|2011-12-22 08:00,22,17.22,17.22,17.22,17.22,5
20120901|2011-12-22 09:00,22,17.22,17.22,17.22,17.22,2
20120901|2011-12-22 10:30,22,17.22,17.24,17.22,17.24,2
20120901|2011-12-22 11:30,22,17.22,17.25,17.22,17.25,6
20120901|2011-12-22 12:30,22,17.25,17.27,17.25,17.27,5
20120901|2011-12-22 13:00,22,17.23,17.27,17.23,17.27,2
20120901|2011-12-22 14:30,22,17.22,17.22,17.22,17.22,1
20120901|2011-12-22 15:30,22,17.2,17.2,17.2,17.2,1
20120901|2011-12-22 22:30,23,17.23,17.25,17.23,17.25,13
20120901|2011-12-22 23:00,23,17.25,17.25,17.25,17.25,3
20120901|2011-12-23 00:00,23,17.3,17.3,17.3,17.3,1
20120901|2011-12-23 07:00,23,17.3,17.3,17.3,17.3,8
20120901|2011-12-23 07:30,23,17.3,17.3,17.3,17.3,8
20120901|2011-12-23 10:00,23,17.25,17.25,17.25,17.25,13
20120901|2011-12-23 11:00,23,17.25,17.25,17.25,17.25,15
20120901|2011-12-27 09:30,27,17.29,17.29,17.29,17.29,1
20120901|2011-12-28 10:00,28,17.28,17.28,17.28,17.28,2
20120901|2011-12-28 10:30,28,17.28,17.29,17.28,17.28,15
20120901|2011-12-28 11:30,28,17.28,17.3,17.28,17.3,3
20120901|2011-12-28 13:00,28,17.3,17.3,17.3,17.3,8
20120901|2011-12-28 13:30,28,17.38,17.38,17.38,17.38,1
20120901|2011-12-28 14:00,28,17.35,17.35,17.35,17.35,1
20120901|2011-12-29 08:00,29,17.3,17.3,17.3,17.3,4
20120901|2011-12-29 08:30,29,17.3,17.3,17.3,17.3,1
20120901|2011-12-29 10:00,29,17.3,17.3,17.3,17.3,2
20120901|2011-12-29 11:00,29,17.3,17.3,17.3,17.3,4
20120901|2011-12-29 12:00,29,17.3,17.3,17.3,17.3,2
20120901|2011-12-29 12:30,29,17.25,17.3,17.25,17.3,10
20120901|2011-12-29 13:00,29,17.3,17.3,17.3,17.3,5
20120901|2011-12-29 15:30,29,17.25,17.25,17.25,17.25,3
20120901|2011-12-30 07:00,30,17.33,17.33,17.33,17.33,1
20120901|2011-12-30 09:30,30,17.3,17.3,17.3,17.3,7
20120901|2011-12-30 10:00,30,17.3,17.3,17.3,17.3,1
20120901|2011-12-30 11:30,30,17.3,17.3,17.3,17.3,2
20120901|2011-12-30 13:00,30,17.32,17.32,17.32,17.32,1
20120901|2011-12-30 13:30,30,17.32,17.32,17.32,17.32,1
20120901|2012-01-03 09:00,3,17.38,17.38,17.38,17.38,1
20120901|2012-01-04 07:30,4,17.38,17.38,17.38,17.38,1
20120901|2012-01-04 08:00,4,17.38,17.38,17.38,17.38,1
20120901|2012-01-04 08:30,4,17.39,17.39,17.38,17.38,6
20120901|2012-01-04 09:30,4,17.37,17.37,17.37,17.37,2
20120901|2012-01-04 10:30,4,17.33,17.33,17.33,17.33,4
20120901|2012-01-04 11:00,4,17.31,17.33,17.31,17.33,2
20120901|2012-01-04 12:00,4,17.32,17.34,17.32,17.34,4
20120901|2012-01-04 13:00,4,17.37,17.37,17.37,17.37,1
20120901|2012-01-04 15:00,4,17.37,17.37,17.37,17.37,3
20120901|2012-01-05 10:00,5,17.37,17.37,17.37,17.37,6
20120901|2012-01-05 10:30,5,17.37,17.39,17.37,17.39,3
20120901|2012-01-05 11:00,5,17.39,17.44,17.39,17.44,3
20120901|2012-01-05 12:30,5,17.39,17.39,17.37,17.37,3
20120901|2012-01-05 13:00,5,17.38,17.38,17.38,17.38,1
20120901|2012-01-06 10:00,6,17.39,17.39,17.39,17.39,2
20120901|2012-01-06 10:30,6,17.44,17.44,17.44,17.44,1
20120901|2012-01-06 13:00,6,17.48,17.5,17.48,17.5,6
20120901|2012-01-06 13:30,6,17.48,17.48,17.48,17.48,1
20120901|2012-01-08 17:00,9,17.48,17.48,17.48,17.48,4
20120901|2012-01-08 17:30,9,17.48,17.48,17.48,17.48,1
20120901|2012-01-09 09:30,9,17.5,17.5,17.48,17.48,7
20120901|2012-01-09 10:30,9,17.56,17.56,17.56,17.56,1
20120901|2012-01-09 11:00,9,17.43,17.43,17.43,17.43,1
20120901|2012-01-09 12:00,9,17.44,17.45,17.44,17.45,2
20120901|2012-01-09 12:30,9,17.44,17.44,17.44,17.44,1
20120901|2012-01-09 13:00,9,17.43,17.43,17.43,17.43,1
20120901|2012-01-10 09:30,10,17.44,17.44,17.44,17.44,5
20120901|2012-01-10 13:00,10,17.48,17.48,17.48,17.48,2
20120901|2012-01-10 17:00,11,17.48,17.48,17.48,17.48,1
20120901|2012-01-10 19:00,11,17.48,17.48,17.48,17.48,1
20120901|2012-01-11 09:00,11,17.48,17.48,17.48,17.48,3
20120901|2012-01-11 11:30,11,17.48,17.48,17.48,17.48,1
20120901|2012-01-11 12:00,11,17.5,17.5,17.5,17.5,3
20120901|2012-01-11 12:30,11,17.49,17.51,17.49,17.51,15
20120901|2012-01-12 08:00,12,17.51,17.51,17.51,17.51,4
20120901|2012-01-12 08:30,12,17.51,17.51,17.46,17.46,7
20120901|2012-01-12 12:00,12,17.51,17.51,17.51,17.51,7
20120901|2012-01-12 12:30,12,17.51,17.52,17.51,17.52,3
20120901|2012-01-13 08:30,13,17.45,17.45,17.45,17.45,2
20120901|2012-01-13 09:30,13,17.49,17.57,17.49,17.57,20
20120901|2012-01-13 11:00,13,17.45,17.45,17.45,17.45,1
20120901|2012-01-13 11:30,13,17.45,17.45,17.45,17.45,1
20120901|2012-01-16 18:30,17,17.46,17.46,17.46,17.46,1
20120901|2012-01-17 10:00,17,17.47,17.47,17.46,17.46,2
20120901|2012-01-17 11:30,17,17.46,17.46,17.46,17.46,1
20120901|2012-01-17 12:30,17,17.45,17.45,17.45,17.45,1
20120901|2012-01-17 13:00,17,17.45,17.45,17.4,17.4,8
20120901|2012-01-18 09:00,18,17.34,17.34,17.34,17.34,3
20120901|2012-01-18 09:30,18,17.34,17.36,17.3,17.36,14
20120901|2012-01-18 10:00,18,17.3,17.3,17.3,17.3,5
20120901|2012-01-18 10:30,18,17.31,17.31,17.2,17.2,8
20120901|2012-01-18 11:00,18,17.21,17.21,17.2,17.2,18
20120901|2012-01-18 11:30,18,17.2,17.2,17.2,17.2,1
20120901|2012-01-18 12:00,18,17.18,17.18,17.18,17.18,13
20120901|2012-01-18 12:30,18,17.18,17.18,17.18,17.18,2
20120901|2012-01-18 13:30,18,17.18,17.18,17.18,17.18,1
20120901|2012-01-18 17:30,19,17.18,17.18,17.18,17.18,1
20120901|2012-01-18 18:00,19,17.18,17.18,17.18,17.18,2
20120901|2012-01-18 19:30,19,17.18,17.18,17.18,17.18,1
20120901|2012-01-19 09:00,19,17.16,17.16,17.16,17.16,4
20120901|2012-01-19 09:30,19,17.17,17.17,17.16,17.16,9
20120901|2012-01-19 13:00,19,17.18,17.2,17.18,17.2,4
20120901|2012-01-20 10:00,20,17.25,17.25,17.25,17.25,6
20120901|2012-01-20 10:30,20,17.25,17.25,17.25,17.25,3
20120901|2012-01-20 11:00,20,17.25,17.25,17.25,17.25,1
20120901|2012-01-20 11:30,20,17.28,17.28,17.23,17.23,2
20120901|2012-01-22 17:00,23,17.21,17.21,17.21,17.21,1
20120901|2012-01-23 08:00,23,17.23,17.23,17.23,17.23,1
20120901|2012-01-23 08:30,23,17.22,17.22,17.22,17.22,1
20120901|2012-01-23 09:00,23,17.21,17.21,17.21,17.21,1
20120901|2012-01-23 11:00,23,17.16,17.16,17.16,17.16,1
20120901|2012-01-23 11:30,23,17.16,17.16,17.16,17.16,1
20120901|2012-01-23 13:30,23,17.18,17.18,17.18,17.18,1
20120901|2012-01-23 14:00,23,17.16,17.16,17.16,17.16,1
20120901|2012-01-23 17:00,24,17.16,17.16,17.16,17.16,2
20120901|2012-01-23 22:30,24,17.16,17.16,17.16,17.16,4
20120901|2012-01-24 09:00,24,17.18,17.18,17.18,17.18,1
20120901|2012-01-24 09:30,24,17.16,17.18,17.15,17.15,29
20120901|2012-01-24 10:00,24,17.18,17.18,17.18,17.18,4
20120901|2012-01-24 10:30,24,17.18,17.18,17.18,17.18,2
20120901|2012-01-24 11:00,24,17.22,17.25,17.22,17.25,2
20120901|2012-01-24 12:30,24,17.22,17.22,17.22,17.22,1
20120901|2012-01-24 13:00,24,17.16,17.16,17.16,17.16,1
20120901|2012-01-25 08:30,25,17.24,17.24,17.24,17.24,1
20120901|2012-01-25 09:00,25,17.25,17.25,17.25,17.25,1
20120901|2012-01-25 09:30,25,17.16,17.2,17.15,17.2,6
20120901|2012-01-25 10:00,25,17.13,17.18,17.13,17.16,5
20120901|2012-01-25 11:00,25,17.15,17.15,17.14,17.14,2
20120901|2012-01-25 11:30,25,17.18,17.18,17.18,17.18,1
20120901|2012-01-25 12:00,25,17.18,17.18,17.18,17.18,3
20120901|2012-01-25 13:00,25,17.2,17.2,17.17,17.17,2
20120901|2012-01-25 15:00,25,17.2,17.2,17.2,17.2,1
20120901|2012-01-25 15:30,25,17.23,17.25,17.23,17.25,4
20120901|2012-01-26 08:30,26,17.14,17.17,17.14,17.17,12
20120901|2012-01-26 09:00,26,17.16,17.18,17.16,17.18,6
20120901|2012-01-26 09:30,26,17.2,17.2,17.18,17.18,2
20120901|2012-01-26 10:00,26,17.2,17.2,17.2,17.2,1
20120901|2012-01-26 11:00,26,17.18,17.18,17.18,17.18,2
20120901|2012-01-26 11:30,26,17.2,17.2,17.2,17.2,1
20120901|2012-01-26 15:30,26,17.21,17.21,17.21,17.21,1
20120901|2012-01-27 09:30,27,17.25,17.25,17.25,17.25,1
20120901|2012-01-27 10:30,27,17.28,17.28,17.22,17.22,3
20120901|2012-01-27 11:00,27,17.26,17.26,17.26,17.26,1
20120901|2012-01-27 12:00,27,17.24,17.24,17.24,17.24,4
20120901|2012-01-27 13:30,27,17.28,17.28,17.27,17.27,5
20120901|2012-01-29 17:00,30,17.24,17.24,17.24,17.24,1
20120901|2012-01-30 08:30,30,17.24,17.24,17.24,17.24,2
20120901|2012-01-30 09:00,30,17.24,17.24,17.24,17.24,1
20120901|2012-01-30 09:30,30,17.26,17.26,17.26,17.26,1
20120901|2012-01-30 10:00,30,17.27,17.27,17.26,17.26,2
20120901|2012-01-30 10:30,30,17.29,17.3,17.29,17.3,13
20120901|2012-01-30 11:00,30,17.22,17.22,17.22,17.22,1
20120901|2012-01-30 11:30,30,17.3,17.3,17.3,17.3,3
20120901|2012-01-30 12:00,30,17.28,17.28,17.28,17.28,1
20120901|2012-01-30 13:00,30,17.26,17.29,17.26,17.29,2
20120901|2012-01-30 14:00,30,17.29,17.29,17.29,17.29,2
20120901|2012-01-30 14:30,30,17.26,17.26,17.23,17.23,6
20120901|2012-01-30 15:00,30,17.23,17.23,17.21,17.21,8
20120901|2012-01-31 08:30,31,17.2,17.2,17.2,17.2,1
20120901|2012-01-31 09:00,31,17.18,17.18,17.18,17.18,2
20120901|2012-01-31 10:30,31,17.18,17.18,17.18,17.18,2
20120901|2012-01-31 11:00,31,17.22,17.22,17.22,17.22,2
20120901|2012-01-31 12:00,31,17.25,17.25,17.25,17.25,1
20120901|2012-01-31 13:00,31,17.2,17.2,17.2,17.2,1
20120901|2012-01-31 13:30,31,17.26,17.26,17.26,17.26,1
20120901|2012-01-31 14:00,31,17.26,17.26,17.26,17.26,1
20120901|2012-01-31 15:30,31,17.26,17.26,17.26,17.26,1
20120901|2012-02-01 09:00,1,17.19,17.19,17.19,17.19,1
20120901|2012-02-01 10:30,1,17.16,17.16,17.16,17.16,1
20120901|2012-02-01 11:00,1,17.17,17.18,17.17,17.18,4
20120901|2012-02-01 11:30,1,17.17,17.17,17.15,17.15,29
20120901|2012-02-01 12:00,1,17.15,17.15,17.15,17.15,1
20120901|2012-02-01 13:30,1,17.15,17.15,17.15,17.15,5
20120901|2012-02-01 14:00,1,17.16,17.16,17.15,17.15,17
20120901|2012-02-01 15:00,1,17.15,17.15,17.15,17.15,1
20120901|2012-02-01 15:30,1,17.15,17.15,17.15,17.15,1
20120901|2012-02-02 07:00,2,17.15,17.15,17.15,17.15,2
20120901|2012-02-02 08:30,2,17.13,17.13,17.13,17.13,1
20120901|2012-02-02 10:00,2,17.13,17.13,17.13,17.13,2
20120901|2012-02-02 10:30,2,17.12,17.12,17.07,17.07,17
20120901|2012-02-02 11:00,2,17.06,17.06,17.06,17.06,3
20120901|2012-02-02 11:30,2,17.06,17.06,17.06,17.06,1
20120901|2012-02-02 12:00,2,17.09,17.09,17.09,17.09,1
20120901|2012-02-02 13:30,2,17.09,17.09,17.09,17.09,2
20120901|2012-02-02 17:00,3,17.09,17.09,17.09,17.09,3
20120901|2012-02-02 21:00,3,17.09,17.09,17.09,17.09,3
20120901|2012-02-03 09:00,3,17.02,17.02,17.01,17.01,4
20120901|2012-02-03 09:30,3,17.09,17.2,17.09,17.2,32
20120901|2012-02-03 10:00,3,17.08,17.08,17.08,17.08,2
20120901|2012-02-03 10:30,3,17.08,17.09,17.08,17.09,2
20120901|2012-02-03 11:00,3,17.1,17.1,17.1,17.1,1
20120901|2012-02-03 12:30,3,17.1,17.1,17.1,17.1,1
20120901|2012-02-03 13:00,3,17.01,17.01,17.01,17.01,1
20120901|2012-02-06 09:30,6,17,17,17,17,1
20120901|2012-02-06 10:30,6,17.03,17.03,17.03,17.03,5
20120901|2012-02-06 11:00,6,17.08,17.08,17.08,17.08,2
20120901|2012-02-06 12:30,6,17.01,17.01,17.01,17.01,1
20120901|2012-02-07 10:30,7,17.03,17.03,17.03,17.03,2
20120901|2012-02-07 11:00,7,17.03,17.03,17.03,17.03,1
20120901|2012-02-07 11:30,7,17.03,17.03,17.03,17.03,2
20120901|2012-02-07 14:30,7,16.96,16.96,16.95,16.95,7
20120901|2012-02-07 19:30,8,17.03,17.03,17.03,17.03,1
20120901|2012-02-08 09:00,8,16.93,16.93,16.93,16.93,1
20120901|2012-02-08 10:00,8,16.91,16.91,16.91,16.91,1
20120901|2012-02-08 11:30,8,16.93,16.97,16.93,16.97,8
20120901|2012-02-08 12:00,8,16.97,16.97,16.97,16.97,5
20120901|2012-02-08 13:00,8,16.95,16.95,16.95,16.95,1
20120901|2012-02-08 13:30,8,16.97,16.97,16.97,16.97,2
20120901|2012-02-08 15:30,8,16.97,16.97,16.97,16.97,2
20120901|2012-02-09 09:00,9,16.85,16.85,16.85,16.85,1
20120901|2012-02-09 09:30,9,16.85,16.85,16.85,16.85,1
20120901|2012-02-09 10:30,9,16.89,16.89,16.89,16.89,1
20120901|2012-02-09 11:00,9,16.9,16.9,16.86,16.86,3
20120901|2012-02-09 11:30,9,16.84,16.84,16.77,16.77,5
20120901|2012-02-09 12:00,9,16.75,16.76,16.75,16.76,3
20120901|2012-02-09 12:30,9,16.81,16.81,16.81,16.81,2
20120901|2012-02-09 13:00,9,16.83,16.84,16.83,16.84,5
20120901|2012-02-09 13:30,9,16.84,16.84,16.84,16.84,3
20120901|2012-02-09 14:30,9,16.8,16.8,16.8,16.8,2
20120901|2012-02-09 15:30,9,16.8,16.8,16.8,16.8,3
20120901|2012-02-10 09:00,10,16.81,16.81,16.81,16.81,1
20120901|2012-02-10 09:30,10,16.82,16.82,16.8,16.8,8
20120901|2012-02-10 10:30,10,16.8,16.83,16.8,16.83,2
20120901|2012-02-10 11:00,10,16.8,16.83,16.8,16.83,3
20120901|2012-02-10 13:00,10,16.81,16.83,16.81,16.83,4
20120901|2012-02-10 13:30,10,16.85,16.86,16.85,16.86,2
20120901|2012-02-13 06:30,13,16.79,16.79,16.78,16.78,2
20120901|2012-02-13 07:00,13,16.72,16.72,16.72,16.72,2
20120901|2012-02-13 08:00,13,16.72,16.72,16.72,16.72,2
20120901|2012-02-13 08:30,13,16.72,16.72,16.72,16.72,1
20120901|2012-02-13 09:30,13,16.64,16.64,16.6,16.6,11
20120901|2012-02-13 11:00,13,16.65,16.65,16.61,16.61,4
20120901|2012-02-13 11:30,13,16.61,16.61,16.61,16.61,2
20120901|2012-02-13 12:30,13,16.61,16.61,16.61,16.61,2
20120901|2012-02-13 13:00,13,16.62,16.62,16.6,16.6,3
20120901|2012-02-13 15:30,13,16.62,16.63,16.62,16.63,2
20120901|2012-02-14 07:00,14,16.6,16.6,16.57,16.57,6
20120901|2012-02-14 09:00,14,16.55,16.55,16.55,16.55,4
20120901|2012-02-14 09:30,14,16.46,16.46,16.46,16.46,1
20120901|2012-02-14 10:00,14,16.48,16.48,16.48,16.48,1
20120901|2012-02-14 10:30,14,16.47,16.53,16.47,16.5,8
20120901|2012-02-14 12:30,14,16.51,16.51,16.51,16.51,1
20120901|2012-02-14 13:00,14,16.57,16.57,16.57,16.57,1
20120901|2012-02-14 15:30,14,16.57,16.57,16.57,16.57,1
20120901|2012-02-15 08:00,15,16.6,16.6,16.6,16.6,6
20120901|2012-02-15 08:30,15,16.6,16.6,16.6,16.6,6
20120901|2012-02-15 09:30,15,16.6,16.6,16.6,16.6,1
20120901|2012-02-15 10:30,15,16.6,16.62,16.6,16.62,2
20120901|2012-02-15 11:00,15,16.62,16.64,16.62,16.64,6
20120901|2012-02-15 11:30,15,16.68,16.68,16.68,16.68,1
20120901|2012-02-15 12:00,15,16.67,16.67,16.67,16.67,1
20120901|2012-02-15 12:30,15,16.68,16.68,16.58,16.58,3
20120901|2012-02-15 13:00,15,16.6,16.62,16.6,16.62,3
20120901|2012-02-15 13:30,15,16.61,16.61,16.61,16.61,4
20120901|2012-02-15 17:30,16,16.55,16.55,16.55,16.55,5
20120901|2012-02-15 19:30,16,16.55,16.55,16.55,16.55,1
20120901|2012-02-15 21:00,16,16.55,16.55,16.55,16.55,35
20120901|2012-02-16 07:00,16,16.55,16.55,16.55,16.55,3
20120901|2012-02-16 07:30,16,16.55,16.55,16.55,16.55,4
20120901|2012-02-16 08:30,16,16.55,16.55,16.55,16.55,1
20120901|2012-02-16 09:00,16,16.52,16.52,16.52,16.52,1
20120901|2012-02-16 09:30,16,16.55,16.55,16.55,16.55,5
20120901|2012-02-16 10:00,16,16.52,16.52,16.5,16.5,3
20120901|2012-02-16 10:30,16,16.47,16.47,16.47,16.47,1
20120901|2012-02-16 11:30,16,16.49,16.49,16.48,16.48,2
20120901|2012-02-16 12:30,16,16.51,16.51,16.51,16.51,1
20120901|2012-02-17 07:00,17,16.55,16.55,16.55,16.55,1
20120901|2012-02-17 08:00,17,16.55,16.55,16.55,16.55,4
20120901|2012-02-17 09:00,17,16.53,16.53,16.53,16.53,1
20120901|2012-02-17 09:30,17,16.55,16.55,16.55,16.55,2
20120901|2012-02-17 10:00,17,16.55,16.55,16.55,16.55,1
20120901|2012-02-17 13:00,17,16.53,16.53,16.53,16.53,2
20120901|2012-02-20 17:00,21,16.48,16.48,16.48,16.48,1
20120901|2012-02-20 17:30,21,16.48,16.48,16.48,16.48,4
20120901|2012-02-21 08:30,21,16.48,16.51,16.48,16.51,4
20120901|2012-02-21 09:30,21,16.5,16.5,16.5,16.5,2
20120901|2012-02-21 10:00,21,16.48,16.48,16.48,16.48,7
20120901|2012-02-21 10:30,21,16.52,16.52,16.52,16.52,2
20120901|2012-02-21 11:00,21,16.44,16.44,16.34,16.34,5
20120901|2012-02-21 12:00,21,16.36,16.36,16.36,16.36,1
20120901|2012-02-21 12:30,21,16.36,16.36,16.36,16.36,1
20120901|2012-02-21 13:00,21,16.4,16.4,16.4,16.4,1
20120901|2012-02-21 13:30,21,16.38,16.38,16.38,16.38,5
20120901|2012-02-21 15:00,21,16.4,16.4,16.4,16.4,3
20120901|2012-02-21 15:30,21,16.4,16.4,16.4,16.4,1
20120901|2012-02-22 06:30,22,16.4,16.4,16.4,16.4,1
20120901|2012-02-22 08:30,22,16.4,16.4,16.4,16.4,4
20120901|2012-02-22 09:30,22,16.36,16.38,16.35,16.35,5
20120901|2012-02-22 10:30,22,16.35,16.35,16.35,16.35,1
20120901|2012-02-22 11:00,22,16.32,16.32,16.3,16.3,3
20120901|2012-02-22 11:30,22,16.29,16.3,16.29,16.3,6
20120901|2012-02-22 12:00,22,16.3,16.33,16.3,16.33,5
20120901|2012-02-22 13:30,22,16.33,16.33,16.33,16.33,4
20120901|2012-02-22 14:00,22,16.33,16.33,16.33,16.33,2
20120901|2012-02-22 15:00,22,16.35,16.35,16.33,16.33,3
20120901|2012-02-22 15:30,22,16.35,16.35,16.3,16.3,2
20120901|2012-02-22 17:00,23,16.3,16.3,16.3,16.3,1
20120901|2012-02-23 08:00,23,16.3,16.3,16.3,16.3,1
20120901|2012-02-23 08:30,23,16.3,16.3,16.3,16.3,1
20120901|2012-02-23 09:30,23,16.29,16.29,16.29,16.29,2
20120901|2012-02-23 10:00,23,16.31,16.31,16.31,16.31,1
20120901|2012-02-23 10:30,23,16.32,16.32,16.3,16.3,2
20120901|2012-02-23 11:00,23,16.3,16.3,16.3,16.3,7
20120901|2012-02-23 11:30,23,16.28,16.28,16.27,16.28,8
20120901|2012-02-23 12:00,23,16.29,16.3,16.29,16.3,13
20120901|2012-02-23 12:30,23,16.28,16.28,16.26,16.26,6
20120901|2012-02-23 14:00,23,16.28,16.3,16.28,16.3,11
20120901|2012-02-23 14:30,23,16.3,16.3,16.27,16.27,12
20120901|2012-02-23 15:00,23,16.3,16.3,16.3,16.3,4
20120901|2012-02-23 15:30,23,16.3,16.3,16.3,16.3,1
20120901|2012-02-24 06:00,24,16.26,16.26,16.26,16.26,4
20120901|2012-02-24 07:30,24,16.26,16.26,16.26,16.26,8
20120901|2012-02-24 08:00,24,16.26,16.26,16.25,16.26,11
20120901|2012-02-24 09:30,24,16.28,16.28,16.28,16.28,3
20120901|2012-02-24 10:00,24,16.28,16.3,16.28,16.3,7
20120901|2012-02-24 10:30,24,16.28,16.35,16.28,16.35,9
20120901|2012-02-24 11:00,24,16.3,16.3,16.3,16.3,5
20120901|2012-02-24 12:30,24,16.31,16.31,16.31,16.31,1
20120901|2012-02-24 13:30,24,16.31,16.31,16.25,16.25,7
20120901|2012-02-26 19:30,27,16.3,16.3,16.3,16.3,2
20120901|2012-02-26 20:00,27,16.3,16.35,16.25,16.35,10
20120901|2012-02-27 05:30,27,16.33,16.33,16.33,16.33,1
20120901|2012-02-27 08:00,27,16.28,16.28,16.28,16.28,1
20120901|2012-02-27 10:00,27,16.28,16.28,16.28,16.28,2
20120901|2012-02-27 11:00,27,16.3,16.3,16.3,16.3,21
20120901|2012-02-27 11:30,27,16.33,16.4,16.33,16.35,10
20120901|2012-02-27 12:00,27,16.35,16.35,16.35,16.35,1
20120901|2012-02-27 14:00,27,16.35,16.35,16.35,16.35,3
20120901|2012-02-27 14:30,27,16.37,16.4,16.37,16.4,3
20120901|2012-02-28 08:30,28,16.25,16.25,16.25,16.25,1
20120901|2012-02-28 10:00,28,16.32,16.32,16.32,16.32,1
20120901|2012-02-28 10:30,28,16.34,16.34,16.3,16.3,7
20120901|2012-02-28 12:30,28,16.34,16.35,16.34,16.35,2
20120901|2012-02-28 13:00,28,16.35,16.35,16.35,16.35,3
20120901|2012-02-28 14:00,28,16.35,16.35,16.35,16.35,4
20120901|2012-02-28 14:30,28,16.35,16.35,16.35,16.35,1
20120901|2012-02-28 15:30,28,16.35,16.35,16.35,16.35,2
20120901|2012-02-29 07:00,29,16.3,16.3,16.3,16.3,1
20120901|2012-02-29 08:00,29,16.4,16.4,16.4,16.4,1
20120901|2012-02-29 12:00,29,16.33,16.35,16.33,16.35,5
20120901|2012-02-29 13:00,29,16.32,16.32,16.32,16.32,3
20120901|2012-02-29 14:30,29,16.33,16.33,16.33,16.33,1
20120901|2012-02-29 18:00,1,16.35,16.35,16.35,16.35,1
20120901|2012-03-01 09:30,1,16.36,16.36,16.36,16.36,2
20120901|2012-03-01 10:00,1,16.39,16.4,16.35,16.4,9
20120901|2012-03-01 10:30,1,16.42,16.42,16.42,16.42,4
20120901|2012-03-01 12:30,1,16.41,16.42,16.38,16.38,5
20120901|2012-03-01 14:00,1,16.38,16.38,16.38,16.38,1
20120901|2012-03-01 23:30,2,16.36,16.36,16.36,16.36,1
20120901|2012-03-02 08:00,2,16.4,16.4,16.4,16.4,2
20120901|2012-03-02 09:00,2,16.41,16.41,16.41,16.41,4
20120901|2012-03-02 10:30,2,16.41,16.41,16.34,16.34,7
20120901|2012-03-02 11:00,2,16.34,16.34,16.34,16.34,3
20120901|2012-03-02 12:00,2,16.3,16.3,16.3,16.3,2
20120901|2012-03-02 13:00,2,16.34,16.34,16.34,16.34,1
20120901|2012-03-02 13:30,2,16.32,16.32,16.32,16.32,2
20120901|2012-03-05 09:00,5,16.3,16.3,16.3,16.3,2
20120901|2012-03-05 09:30,5,16.3,16.3,16.3,16.3,2
20120901|2012-03-05 10:00,5,16.28,16.28,16.26,16.26,9
20120901|2012-03-05 10:30,5,16.28,16.28,16.25,16.25,12
20120901|2012-03-05 11:00,5,16.25,16.25,16.17,16.17,14
20120901|2012-03-05 11:30,5,16.19,16.19,16.19,16.19,5
20120901|2012-03-05 12:00,5,16.19,16.19,16.19,16.19,6
20120901|2012-03-05 12:30,5,16.19,16.19,16.19,16.19,5
20120901|2012-03-05 13:00,5,16.2,16.2,16.18,16.18,3
20120901|2012-03-05 14:30,5,16.24,16.24,16.24,16.24,1
20120901|2012-03-05 15:30,5,16.19,16.19,16.19,16.19,2
20120901|2012-03-06 08:30,6,16.24,16.24,16.24,16.24,4
20120901|2012-03-06 09:00,6,16.25,16.25,16.24,16.24,4
20120901|2012-03-06 09:30,6,16.24,16.24,16.24,16.24,3
20120901|2012-03-06 10:30,6,16.24,16.26,16.24,16.26,4
20120901|2012-03-06 12:00,6,16.27,16.34,16.27,16.34,6
20120901|2012-03-07 10:30,7,16.45,16.51,16.45,16.51,18
20120901|2012-03-07 11:00,7,16.49,16.5,16.49,16.5,6
20120901|2012-03-07 11:30,7,16.45,16.45,16.45,16.45,8
20120901|2012-03-07 12:00,7,16.41,16.43,16.41,16.43,3
20120901|2012-03-07 13:00,7,16.4,16.4,16.4,16.4,9
20120901|2012-03-07 15:00,7,16.4,16.4,16.4,16.4,3
20120901|2012-03-08 00:00,8,16.45,16.45,16.45,16.45,3
20120901|2012-03-08 07:00,8,16.46,16.46,16.46,16.46,2
20120901|2012-03-08 08:00,8,16.51,16.51,16.51,16.51,1
20120901|2012-03-08 08:30,8,16.53,16.6,16.53,16.6,4
20120901|2012-03-08 09:00,8,16.61,16.61,16.55,16.55,3
20120901|2012-03-08 09:30,8,16.53,16.53,16.51,16.51,4
20120901|2012-03-08 10:00,8,16.44,16.44,16.44,16.44,1
20120901|2012-03-08 10:30,8,16.54,16.54,16.54,16.54,1
20120901|2012-03-08 11:30,8,16.46,16.46,16.46,16.46,1
20120901|2012-03-08 12:30,8,16.5,16.51,16.49,16.49,5
20120901|2012-03-08 13:30,8,16.46,16.46,16.46,16.46,2
20120901|2012-03-08 15:30,8,16.51,16.51,16.51,16.51,3
20120901|2012-03-09 10:30,9,16.49,16.49,16.49,16.49,2
20120901|2012-03-09 12:30,9,16.51,16.51,16.5,16.5,4
20120901|2012-03-12 10:30,12,16.53,16.53,16.53,16.53,2
20120901|2012-03-12 11:30,12,16.57,16.58,16.57,16.58,3
20120901|2012-03-12 13:00,12,16.57,16.57,16.57,16.57,1
20120901|2012-03-12 13:30,12,16.57,16.57,16.57,16.57,3
20120901|2012-03-12 14:00,12,16.55,16.55,16.55,16.55,1
20120901|2012-03-12 15:00,12,16.57,16.57,16.57,16.57,2
20120901|2012-03-12 17:00,13,16.6,16.6,16.6,16.6,1
20120901|2012-03-12 20:00,13,16.6,16.6,16.6,16.6,1
20120901|2012-03-13 09:30,13,16.57,16.57,16.57,16.57,1
20120901|2012-03-13 10:30,13,16.55,16.6,16.55,16.6,9
20120901|2012-03-13 11:00,13,16.63,16.63,16.63,16.63,1
20120901|2012-03-13 13:00,13,16.6,16.7,16.6,16.7,8
20120901|2012-03-13 13:30,13,16.58,16.58,16.58,16.58,1
20120901|2012-03-14 09:00,14,16.63,16.63,16.63,16.63,1
20120901|2012-03-14 10:00,14,16.7,16.7,16.7,16.7,1
20120901|2012-03-14 11:00,14,16.74,16.75,16.74,16.75,2
20120901|2012-03-14 11:30,14,16.75,16.75,16.75,16.75,3
20120901|2012-03-14 12:00,14,16.77,16.79,16.77,16.79,2
20120901|2012-03-14 14:00,14,16.78,16.78,16.78,16.78,4
20120901|2012-03-14 14:30,14,16.79,16.8,16.79,16.8,2
20120901|2012-03-14 15:00,14,16.8,16.8,16.8,16.8,1
20120901|2012-03-15 09:00,15,16.8,16.8,16.8,16.8,2
20120901|2012-03-15 09:30,15,16.78,16.78,16.78,16.78,2
20120901|2012-03-15 10:00,15,16.8,16.8,16.8,16.8,3
20120901|2012-03-15 10:30,15,16.84,16.9,16.84,16.9,3
20120901|2012-03-15 11:30,15,16.91,16.95,16.91,16.95,3
20120901|2012-03-15 13:00,15,16.9,16.9,16.9,16.9,2
20120901|2012-03-15 13:30,15,16.93,16.93,16.92,16.92,2
20120901|2012-03-15 14:30,15,16.91,16.91,16.91,16.91,1
20120901|2012-03-16 07:30,16,16.93,16.95,16.93,16.95,4
20120901|2012-03-16 08:00,16,17,17,16.95,16.95,8
20120901|2012-03-16 10:00,16,16.88,16.94,16.82,16.94,7
20120901|2012-03-16 11:00,16,16.85,16.85,16.85,16.85,1
20120901|2012-03-16 11:30,16,16.8,16.8,16.75,16.75,3
20120901|2012-03-16 12:00,16,16.75,16.75,16.73,16.73,6
20120901|2012-03-16 13:00,16,16.79,16.79,16.79,16.79,1
20120901|2012-03-19 08:00,19,16.63,16.63,16.63,16.63,2
20120901|2012-03-19 08:30,19,16.64,16.64,16.61,16.61,4
20120901|2012-03-19 10:30,19,16.75,16.8,16.75,16.8,3
20120901|2012-03-19 11:00,19,16.92,16.92,16.92,16.92,1
20120901|2012-03-19 12:00,19,16.77,16.81,16.77,16.81,3
20120901|2012-03-19 13:00,19,16.75,16.75,16.75,16.75,1
20120901|2012-03-19 14:00,19,16.73,16.73,16.72,16.72,4
20120901|2012-03-19 15:30,19,16.7,16.7,16.7,16.7,2
20120901|2012-03-20 07:30,20,16.72,16.72,16.72,16.72,1
20120901|2012-03-20 09:30,20,16.65,16.65,16.65,16.65,3
20120901|2012-03-20 10:00,20,16.66,16.66,16.65,16.65,4
20120901|2012-03-20 12:30,20,16.74,16.74,16.74,16.74,1
20120901|2012-03-20 17:00,21,16.75,16.75,16.75,16.75,1
20120901|2012-03-20 17:30,21,16.75,16.85,16.75,16.85,10
20120901|2012-03-21 08:30,21,16.78,16.78,16.78,16.78,4
20120901|2012-03-21 10:00,21,16.83,16.83,16.78,16.78,6
20120901|2012-03-21 10:30,21,16.77,16.77,16.77,16.77,1
20120901|2012-03-21 11:00,21,16.83,16.83,16.83,16.83,1
20120901|2012-03-21 11:30,21,16.77,16.78,16.77,16.78,2
20120901|2012-03-21 12:00,21,16.81,16.81,16.8,16.8,4
20120901|2012-03-21 17:00,22,16.8,16.88,16.8,16.8,7
20120901|2012-03-21 17:30,22,16.8,16.8,16.8,16.8,5
20120901|2012-03-21 18:30,22,16.85,16.85,16.85,16.85,1
20120901|2012-03-22 08:00,22,16.85,16.85,16.8,16.8,6
20120901|2012-03-22 09:00,22,16.78,16.78,16.78,16.78,2
20120901|2012-03-22 09:30,22,16.75,16.75,16.75,16.75,2
20120901|2012-03-22 10:00,22,16.75,16.75,16.75,16.75,3
20120901|2012-03-22 10:30,22,16.75,16.76,16.75,16.76,6
20120901|2012-03-22 11:30,22,16.78,16.78,16.78,16.78,1
20120901|2012-03-22 14:30,22,16.78,16.78,16.78,16.78,1
20120901|2012-03-23 10:30,23,16.76,16.76,16.72,16.72,13
20120901|2012-03-23 11:00,23,16.72,16.72,16.56,16.56,9
20120901|2012-03-23 12:00,23,16.62,16.62,16.59,16.59,4
20120901|2012-03-23 12:30,23,16.65,16.65,16.65,16.65,1
20120901|2012-03-23 13:00,23,16.75,16.75,16.66,16.66,2
20120901|2012-03-25 17:00,26,16.65,16.65,16.65,16.65,1
20120901|2012-03-25 21:30,26,16.65,16.65,16.65,16.65,1
20120901|2012-03-26 08:00,26,16.65,16.65,16.65,16.65,1
20120901|2012-03-26 09:00,26,16.65,16.65,16.61,16.61,5
20120901|2012-03-26 10:00,26,16.66,16.66,16.66,16.66,1
20120901|2012-03-26 11:00,26,16.6,16.63,16.6,16.63,4
20120901|2012-03-26 11:30,26,16.75,16.75,16.75,16.75,1
20120901|2012-03-26 12:00,26,16.75,16.75,16.75,16.75,3
20120901|2012-03-26 15:00,26,16.64,16.64,16.64,16.64,1
20120901|2012-03-26 17:00,27,16.63,16.63,16.63,16.63,2
20120901|2012-03-26 19:00,27,16.72,16.72,16.72,16.72,1
20120901|2012-03-27 07:00,27,16.75,16.75,16.75,16.75,2
20120901|2012-03-27 10:00,27,16.7,16.7,16.7,16.7,2
20120901|2012-03-27 11:00,27,16.69,16.75,16.69,16.75,3
20120901|2012-03-27 11:30,27,16.7,16.7,16.7,16.7,2
20120901|2012-03-27 12:30,27,16.72,16.72,16.72,16.72,1
20120901|2012-03-27 13:00,27,16.75,16.75,16.75,16.75,1
20120901|2012-03-27 13:30,27,16.69,16.69,16.69,16.69,1
20120901|2012-03-27 15:30,27,16.75,16.75,16.75,16.75,1
20120901|2012-03-28 07:30,28,16.65,16.65,16.65,16.65,1
20120901|2012-03-28 09:00,28,16.73,16.73,16.73,16.73,5
20120901|2012-03-28 09:30,28,16.73,16.73,16.73,16.73,5
20120901|2012-03-28 10:00,28,16.75,16.8,16.75,16.8,3
20120901|2012-03-28 10:30,28,16.75,16.79,16.75,16.79,4
20120901|2012-03-28 11:30,28,16.74,16.76,16.74,16.76,2
20120901|2012-03-28 13:00,28,16.75,16.75,16.75,16.75,4
20120901|2012-03-28 15:30,28,16.75,16.75,16.75,16.75,7
20120901|2012-03-29 11:00,29,16.7,16.7,16.7,16.7,3
20120901|2012-03-29 12:00,29,16.69,16.69,16.69,16.69,2
20120901|2012-03-29 12:30,29,16.73,16.73,16.73,16.73,1
20120901|2012-03-29 13:30,29,16.7,16.7,16.63,16.63,3
20120901|2012-03-29 14:00,29,16.7,16.7,16.7,16.7,1
20120901|2012-03-30 08:30,30,16.72,16.72,16.72,16.72,1
20120901|2012-03-30 09:00,30,16.7,16.7,16.7,16.7,2
20120901|2012-03-30 09:30,30,16.7,16.7,16.7,16.7,1
20120901|2012-03-30 10:30,30,16.7,16.7,16.7,16.7,7
20120901|2012-03-30 11:00,30,16.7,16.7,16.7,16.7,2
20120901|2012-03-30 11:30,30,16.71,16.72,16.71,16.72,4
20120901|2012-03-30 12:30,30,16.73,16.79,16.73,16.79,13
20120901|2012-03-30 13:00,30,16.79,16.79,16.79,16.79,1
20120901|2012-04-01 21:30,2,16.8,16.8,16.8,16.8,1
20120901|2012-04-02 10:30,2,16.7,16.7,16.7,16.7,5
20120901|2012-04-02 13:00,2,16.67,16.8,16.64,16.8,9
20120901|2012-04-02 18:30,3,16.76,16.77,16.76,16.77,5
20120901|2012-04-03 07:00,3,16.79,16.83,16.79,16.83,10
20120901|2012-04-03 07:30,3,16.83,16.83,16.83,16.83,3
20120901|2012-04-03 08:30,3,16.86,16.89,16.86,16.89,4
20120901|2012-04-03 09:00,3,16.88,16.9,16.88,16.9,19
20120901|2012-04-03 09:30,3,16.89,16.89,16.89,16.89,5
20120901|2012-04-03 10:00,3,16.9,16.92,16.89,16.92,13
20120901|2012-04-03 11:30,3,16.83,16.83,16.83,16.83,1
20120901|2012-04-03 12:00,3,16.81,16.81,16.8,16.8,4
20120901|2012-04-03 12:30,3,16.79,16.79,16.79,16.79,1
20120901|2012-04-03 13:00,3,16.85,16.85,16.85,16.85,1
20120901|2012-04-03 15:30,3,16.76,16.76,16.76,16.76,1
20120901|2012-04-03 17:00,4,16.85,16.85,16.85,16.85,1
20120901|2012-04-04 09:30,4,16.8,16.8,16.8,16.8,1
20120901|2012-04-04 10:00,4,16.8,16.8,16.75,16.8,6
20120901|2012-04-04 11:30,4,16.8,16.8,16.8,16.8,1
20120901|2012-04-04 13:00,4,16.76,16.84,16.76,16.84,3
20120901|2012-04-04 13:30,4,16.8,16.8,16.8,16.8,1
20120901|2012-04-04 14:00,4,16.76,16.76,16.75,16.75,7
20120901|2012-04-04 14:30,4,16.75,16.75,16.75,16.75,6
20120901|2012-04-04 15:00,4,16.75,16.75,16.75,16.75,12
20120901|2012-04-04 17:00,5,16.82,16.82,16.82,16.82,1
20120901|2012-04-05 08:30,5,16.69,16.69,16.68,16.68,2
20120901|2012-04-05 09:00,5,16.69,16.69,16.69,16.69,2
20120901|2012-04-05 09:30,5,16.71,16.71,16.71,16.71,1
20120901|2012-04-05 10:00,5,16.71,16.71,16.71,16.71,2
20120901|2012-04-05 10:30,5,16.69,16.74,16.69,16.69,3
20120901|2012-04-05 12:00,5,16.69,16.69,16.67,16.67,5
20120901|2012-04-05 13:00,5,16.71,16.74,16.71,16.74,2
20120901|2012-04-09 01:00,9,16.65,16.65,16.65,16.65,1
20120901|2012-04-09 07:00,9,16.65,16.65,16.65,16.65,1
20120901|2012-04-09 07:30,9,16.6,16.6,16.55,16.55,4
20120901|2012-04-09 08:00,9,16.55,16.61,16.55,16.61,4
20120901|2012-04-09 09:00,9,16.65,16.7,16.65,16.7,3
20120901|2012-04-09 10:00,9,16.69,16.69,16.69,16.69,1
20120901|2012-04-09 11:30,9,16.65,16.68,16.64,16.64,6
20120901|2012-04-09 14:00,9,16.6,16.6,16.6,16.6,2
20120901|2012-04-10 08:00,10,16.58,16.58,16.58,16.58,1
20120901|2012-04-10 09:30,10,16.58,16.62,16.58,16.62,3
20120901|2012-04-10 10:00,10,16.64,16.64,16.64,16.64,1
20120901|2012-04-10 11:00,10,16.64,16.67,16.64,16.67,3
20120901|2012-04-10 11:30,10,16.65,16.65,16.65,16.65,2
20120901|2012-04-10 12:00,10,16.65,16.65,16.65,16.65,1
20120901|2012-04-11 09:00,11,16.55,16.57,16.54,16.54,7
20120901|2012-04-11 09:30,11,16.55,16.56,16.54,16.54,4
20120901|2012-04-11 10:00,11,16.5,16.5,16.49,16.49,4
20120901|2012-04-11 10:30,11,16.46,16.46,16.46,16.46,2
20120901|2012-04-11 11:00,11,16.46,16.46,16.46,16.46,2
20120901|2012-04-11 11:30,11,16.45,16.49,16.45,16.49,2
20120901|2012-04-11 12:00,11,16.44,16.46,16.44,16.44,5
20120901|2012-04-11 12:30,11,16.46,16.46,16.46,16.46,6
20120901|2012-04-11 13:00,11,16.5,16.5,16.5,16.5,11
20120901|2012-04-11 13:30,11,16.48,16.48,16.48,16.48,1
20120901|2012-04-11 14:00,11,16.5,16.56,16.5,16.56,5
20120901|2012-04-12 08:00,12,16.54,16.54,16.54,16.54,5
20120901|2012-04-12 09:30,12,16.45,16.45,16.45,16.45,1
20120901|2012-04-12 10:30,12,16.47,16.5,16.46,16.5,6
20120901|2012-04-12 11:00,12,16.48,16.48,16.43,16.46,12
20120901|2012-04-12 11:30,12,16.46,16.47,16.45,16.47,6
20120901|2012-04-12 12:00,12,16.45,16.46,16.45,16.46,5
20120901|2012-04-12 12:30,12,16.45,16.45,16.45,16.45,6
20120901|2012-04-12 13:00,12,16.46,16.46,16.46,16.46,1
20120901|2012-04-12 14:00,12,16.45,16.45,16.45,16.45,1
20120901|2012-04-12 14:30,12,16.45,16.45,16.45,16.45,3
20120901|2012-04-12 15:00,12,16.45,16.45,16.45,16.45,1
20120901|2012-04-13 07:00,13,16.45,16.45,16.45,16.45,2
20120901|2012-04-13 09:00,13,16.45,16.45,16.45,16.45,1
20120901|2012-04-13 09:30,13,16.45,16.45,16.4,16.4,3
20120901|2012-04-13 10:00,13,16.4,16.4,16.38,16.38,4
20120901|2012-04-13 10:30,13,16.44,16.49,16.43,16.48,17
20120901|2012-04-13 12:00,13,16.42,16.42,16.42,16.42,2
20120901|2012-04-13 13:30,13,16.41,16.41,16.41,16.41,2
20120901|2012-04-15 17:30,16,16.41,16.41,16.41,16.41,3
20120901|2012-04-16 09:00,16,16.41,16.41,16.41,16.41,1
20120901|2012-04-16 09:30,16,16.37,16.4,16.36,16.36,8
20120901|2012-04-16 10:00,16,16.36,16.36,16.36,16.36,7
20120901|2012-04-16 11:00,16,16.37,16.37,16.34,16.34,5
20120901|2012-04-16 13:00,16,16.34,16.34,16.34,16.34,3
20120901|2012-04-16 14:00,16,16.34,16.34,16.34,16.34,1
20120901|2012-04-16 14:30,16,16.34,16.35,16.34,16.35,3
20120901|2012-04-17 08:00,17,16.4,16.4,16.4,16.4,2
20120901|2012-04-17 08:30,17,16.4,16.4,16.4,16.4,5
20120901|2012-04-17 09:00,17,16.32,16.32,16.32,16.32,3
20120901|2012-04-17 09:30,17,16.32,16.34,16.3,16.34,3
20120901|2012-04-17 10:00,17,16.33,16.34,16.3,16.3,11
20120901|2012-04-17 10:30,17,16.3,16.33,16.3,16.33,6
20120901|2012-04-17 11:00,17,16.31,16.31,16.3,16.3,7
20120901|2012-04-17 11:30,17,16.3,16.31,16.3,16.3,7
20120901|2012-04-17 12:30,17,16.26,16.26,16.25,16.25,5
20120901|2012-04-17 13:00,17,16.27,16.27,16.21,16.23,12
20120901|2012-04-17 14:00,17,16.26,16.26,16.26,16.26,3
20120901|2012-04-17 14:30,17,16.26,16.26,16.26,16.26,4
20120901|2012-04-17 15:00,17,16.26,16.26,16.26,16.26,2
20120901|2012-04-17 17:30,18,16.26,16.26,16.26,16.26,8
20120901|2012-04-18 05:30,18,16.26,16.26,16.26,16.26,8
20120901|2012-04-18 07:00,18,16.2,16.2,16.2,16.2,1
20120901|2012-04-18 07:30,18,16.25,16.25,16.24,16.25,3
20120901|2012-04-18 08:00,18,16.26,16.28,16.2,16.2,5
20120901|2012-04-18 08:30,18,16.2,16.2,16.2,16.2,15
20120901|2012-04-18 09:00,18,16.2,16.2,16.15,16.15,24
20120901|2012-04-18 09:30,18,16.16,16.2,16.15,16.15,4
20120901|2012-04-18 10:00,18,16.15,16.24,16.15,16.23,10
20120901|2012-04-18 10:30,18,16.21,16.21,16.21,16.21,6
20120901|2012-04-18 11:00,18,16.15,16.15,16.15,16.15,15
20120901|2012-04-18 12:00,18,16.13,16.13,16.1,16.1,2
20120901|2012-04-18 13:00,18,16.2,16.2,16.07,16.07,2
20120901|2012-04-18 14:30,18,16.06,16.06,16.06,16.06,2
20120901|2012-04-18 15:00,18,16.06,16.06,16.05,16.05,3
20120901|2012-04-18 15:30,18,16.1,16.1,16.1,16.1,1
20120901|2012-04-18 22:00,19,16.2,16.2,16.2,16.2,1
20120901|2012-04-19 08:30,19,16.13,16.13,16.13,16.13,2
20120901|2012-04-19 10:00,19,16.16,16.16,16.16,16.16,3
20120901|2012-04-19 10:30,19,16.16,16.16,16.16,16.16,1
20120901|2012-04-19 11:00,19,16.18,16.18,16.17,16.17,5
20120901|2012-04-19 12:00,19,16.17,16.19,16.17,16.19,5
20120901|2012-04-19 13:30,19,16.2,16.2,16.2,16.2,3
20120901|2012-04-19 14:00,19,16.23,16.25,16.23,16.25,3
20120901|2012-04-19 15:30,19,16.25,16.25,16.25,16.25,1
20120901|2012-04-19 23:00,20,16.3,16.3,16.3,16.3,1
20120901|2012-04-20 07:30,20,16.2,16.2,16.2,16.2,2
20120901|2012-04-20 08:00,20,16.2,16.2,16.2,16.2,2
20120901|2012-04-20 08:30,20,16.2,16.2,16.19,16.19,5
20120901|2012-04-20 09:00,20,16.17,16.2,16.17,16.2,2
20120901|2012-04-20 09:30,20,16.17,16.17,16.15,16.17,6
20120901|2012-04-20 10:30,20,16.19,16.24,16.19,16.24,4
20120901|2012-04-20 11:00,20,16.24,16.24,16.24,16.24,1
20120901|2012-04-20 11:30,20,16.24,16.24,16.24,16.24,1
20120901|2012-04-20 12:00,20,16.27,16.27,16.27,16.27,1
20120901|2012-04-20 12:30,20,16.21,16.21,16.21,16.21,2
20120901|2012-04-20 13:00,20,16.25,16.25,16.25,16.25,1
20120901|2012-04-23 08:00,23,16.23,16.23,16.23,16.23,1
20120901|2012-04-23 09:30,23,16.19,16.19,16.19,16.19,1
20120901|2012-04-23 10:00,23,16.17,16.17,16.17,16.17,2
20120901|2012-04-23 10:30,23,16.16,16.16,16.11,16.11,2
20120901|2012-04-23 11:00,23,16.11,16.11,16.06,16.06,11
20120901|2012-04-23 11:30,23,16.06,16.08,16.02,16.08,8
20120901|2012-04-23 12:30,23,16.08,16.1,16.08,16.1,4
20120901|2012-04-23 13:00,23,16.1,16.1,16.1,16.1,1
20120901|2012-04-23 14:00,23,16.1,16.1,16.1,16.1,1
20120901|2012-04-23 14:30,23,16.1,16.1,16.1,16.1,2
20120901|2012-04-23 15:00,23,16.08,16.08,16.08,16.08,1
20120901|2012-04-23 15:30,23,16.08,16.08,16.08,16.08,1
20120901|2012-04-24 09:30,24,16.16,16.16,16.16,16.16,1
20120901|2012-04-24 10:00,24,16.16,16.16,16.16,16.16,1
20120901|2012-04-24 10:30,24,16.12,16.12,16.12,16.12,1
20120901|2012-04-24 11:00,24,16.21,16.22,16.21,16.22,2
20120901|2012-04-24 11:30,24,16.18,16.2,16.18,16.2,3
20120901|2012-04-24 12:30,24,16.2,16.2,16.2,16.2,7
20120901|2012-04-24 13:00,24,16.2,16.2,16.15,16.15,7
20120901|2012-04-24 13:30,24,16.15,16.15,16.15,16.15,1
20120901|2012-04-24 14:00,24,16.17,16.17,16.15,16.15,5
20120901|2012-04-24 15:00,24,16.13,16.13,16.13,16.13,1
20120901|2012-04-24 15:30,24,16.15,16.15,16.15,16.15,4
20120901|2012-04-24 17:00,25,16.12,16.12,16.12,16.12,1
20120901|2012-04-25 05:00,25,16.19,16.2,16.19,16.2,2
20120901|2012-04-25 08:00,25,16.15,16.15,16.12,16.12,4
20120901|2012-04-25 08:30,25,16.12,16.12,16.12,16.12,1
20120901|2012-04-25 09:00,25,16.09,16.09,16.05,16.05,8
20120901|2012-04-25 09:30,25,16.05,16.05,16.04,16.04,6
20120901|2012-04-25 10:30,25,16.09,16.09,16.04,16.04,4
20120901|2012-04-25 11:00,25,16.04,16.04,16.04,16.04,1
20120901|2012-04-25 12:00,25,16.05,16.07,16.05,16.07,3
20120901|2012-04-25 14:00,25,16.02,16.09,16.02,16.09,3
20120901|2012-04-26 09:00,26,16.11,16.11,16.11,16.11,2
20120901|2012-04-26 10:30,26,16.06,16.06,16.03,16.03,8
20120901|2012-04-26 11:00,26,16.1,16.1,16.1,16.1,4
20120901|2012-04-26 11:30,26,16.08,16.08,16.08,16.08,1
20120901|2012-04-26 12:00,26,16.03,16.03,16.03,16.03,3
20120901|2012-04-26 12:30,26,16.02,16.02,16.02,16.02,5
20120901|2012-04-26 13:30,26,16,16,16,16,11
20120901|2012-04-26 15:00,26,15.98,15.98,15.98,15.98,2
20120901|2012-04-26 15:30,26,16,16,16,16,2
20120901|2012-04-27 08:30,27,15.9,15.9,15.9,15.9,2
20120901|2012-04-27 09:00,27,15.83,15.83,15.78,15.78,8
20120901|2012-04-27 09:30,27,15.78,15.78,15.78,15.78,2
20120901|2012-04-27 10:00,27,15.76,15.81,15.76,15.81,7
20120901|2012-04-27 10:30,27,15.78,15.78,15.75,15.75,4
20120901|2012-04-27 11:00,27,15.78,15.78,15.78,15.78,2
20120901|2012-04-27 11:30,27,15.85,15.86,15.85,15.86,5
20120901|2012-04-27 12:00,27,15.86,15.88,15.86,15.88,3
20120901|2012-04-27 12:30,27,15.88,15.88,15.88,15.88,2
20120901|2012-04-27 13:30,27,15.86,15.86,15.85,15.85,2
20120901|2012-04-30 10:30,30,15.9,15.9,15.9,15.9,3
20120901|2012-04-30 11:00,30,15.81,15.81,15.81,15.81,1
20120901|2012-04-30 11:30,30,15.8,15.8,15.8,15.8,1
20120901|2012-05-01 09:30,1,15.76,15.76,15.76,15.76,1
20120901|2012-05-01 10:00,1,15.73,15.73,15.73,15.73,4
20120901|2012-05-01 10:30,1,15.73,15.81,15.73,15.81,11
20120901|2012-05-01 11:00,1,15.95,15.96,15.9,15.96,11
20120901|2012-05-01 11:30,1,15.97,15.98,15.86,15.93,6
20120901|2012-05-01 12:00,1,15.88,15.98,15.88,15.98,7
20120901|2012-05-01 21:30,2,15.98,15.98,15.98,15.98,3
20120901|2012-05-02 09:00,2,16,16,16,16,1
20120901|2012-05-02 09:30,2,16,16,16,16,1
20120901|2012-05-02 10:00,2,16,16,16,16,2
20120901|2012-05-02 10:30,2,15.98,16.03,15.98,16.03,6
20120901|2012-05-02 11:30,2,15.92,15.92,15.92,15.92,1
20120901|2012-05-02 12:00,2,15.8,15.8,15.8,15.8,1
20120901|2012-05-02 12:30,2,15.78,15.78,15.78,15.78,2
20120901|2012-05-02 13:00,2,15.84,15.84,15.84,15.84,1
20120901|2012-05-02 14:30,2,15.78,15.78,15.78,15.78,2
20120901|2012-05-02 21:00,3,15.75,15.75,15.75,15.75,1
20120901|2012-05-03 07:00,3,15.71,15.71,15.71,15.71,1
20120901|2012-05-03 08:30,3,15.68,15.7,15.68,15.7,6
20120901|2012-05-03 09:00,3,15.71,15.71,15.7,15.7,5
20120901|2012-05-03 10:30,3,15.68,15.68,15.62,15.63,38
20120901|2012-05-03 11:00,3,15.57,15.59,15.54,15.54,10
20120901|2012-05-03 11:30,3,15.56,15.58,15.51,15.55,7
20120901|2012-05-03 12:00,3,15.47,15.5,15.47,15.5,3
20120901|2012-05-03 12:30,3,15.4,15.4,15.09,15.3,29
20120901|2012-05-03 13:00,3,15.3,15.35,15.3,15.3,7
20120901|2012-05-03 13:30,3,15.35,15.35,15.35,15.35,1
20120901|2012-05-03 17:00,4,15.36,15.36,15.36,15.36,1
20120901|2012-05-04 05:00,4,15.35,15.35,15.35,15.35,1
20120901|2012-05-04 08:00,4,15.3,15.3,15.3,15.3,1
20120901|2012-05-04 08:30,4,15.3,15.36,15.3,15.35,12
20120901|2012-05-04 09:00,4,15.4,15.4,15.33,15.33,6
20120901|2012-05-04 09:30,4,15.34,15.34,15.34,15.34,1
20120901|2012-05-04 10:00,4,15.34,15.34,15.34,15.34,1
20120901|2012-05-04 10:30,4,15.35,15.4,15.35,15.35,9
20120901|2012-05-04 11:00,4,15.33,15.39,15.33,15.39,3
20120901|2012-05-04 12:00,4,15.31,15.31,15.31,15.31,1
20120901|2012-05-04 13:00,4,15.28,15.28,15.28,15.28,1
20120901|2012-05-07 09:00,7,15.25,15.33,15.25,15.25,3
20120901|2012-05-07 09:30,7,15.33,15.33,15.33,15.33,2
20120901|2012-05-07 10:30,7,15.26,15.26,15.26,15.26,5
20120901|2012-05-07 11:30,7,15.31,15.31,15.31,15.31,1
20120901|2012-05-07 12:00,7,15.31,15.36,15.31,15.36,10
20120901|2012-05-07 12:30,7,15.35,15.35,15.35,15.35,5
20120901|2012-05-07 13:00,7,15.35,15.35,15.35,15.35,5
20120901|2012-05-07 15:00,7,15.35,15.35,15.35,15.35,1
20120901|2012-05-08 08:00,8,15.41,15.41,15.41,15.41,1
20120901|2012-05-08 08:30,8,15.41,15.42,15.41,15.42,2
20120901|2012-05-08 11:00,8,15.35,15.35,15.35,15.35,2
20120901|2012-05-08 11:30,8,15.35,15.35,15.35,15.35,1
20120901|2012-05-08 12:00,8,15.38,15.38,15.37,15.37,2
20120901|2012-05-08 13:00,8,15.34,15.34,15.34,15.34,3
20120901|2012-05-08 14:30,8,15.34,15.34,15.34,15.34,3
20120901|2012-05-08 15:00,8,15.35,15.35,15.35,15.35,2
20120901|2012-05-09 09:00,9,15.34,15.34,15.3,15.3,5
20120901|2012-05-09 09:30,9,15.28,15.28,15.28,15.28,5
20120901|2012-05-09 11:00,9,15.28,15.28,15.28,15.28,2
20120901|2012-05-09 12:00,9,15.3,15.3,15.3,15.3,1
20120901|2012-05-09 13:00,9,15.33,15.33,15.3,15.3,2
20120901|2012-05-09 14:00,9,15.33,15.34,15.33,15.34,5
20120901|2012-05-09 17:00,10,15.36,15.36,15.36,15.36,1
20120901|2012-05-09 21:00,10,15.35,15.35,15.35,15.35,1
20120901|2012-05-09 23:00,10,15.36,15.36,15.36,15.36,1
20120901|2012-05-10 07:30,10,15.35,15.36,15.35,15.36,4
20120901|2012-05-10 09:00,10,15.37,15.4,15.36,15.36,13
20120901|2012-05-10 09:30,10,15.35,15.35,15.35,15.35,1
20120901|2012-05-10 10:00,10,15.36,15.36,15.36,15.36,14
20120901|2012-05-10 13:00,10,15.35,15.35,15.35,15.35,2
20120901|2012-05-11 09:00,11,15.31,15.31,15.31,15.31,1
20120901|2012-05-11 09:30,11,15.37,15.37,15.36,15.36,3
20120901|2012-05-11 10:00,11,15.34,15.34,15.33,15.33,3
20120901|2012-05-11 10:30,11,15.38,15.52,15.38,15.52,22
20120901|2012-05-11 11:00,11,15.5,15.6,15.5,15.6,11
20120901|2012-05-11 11:30,11,15.6,15.6,15.52,15.52,6
20120901|2012-05-11 12:00,11,15.56,15.6,15.51,15.51,5
20120901|2012-05-11 12:30,11,15.52,15.55,15.52,15.55,4
20120901|2012-05-11 13:00,11,15.6,15.6,15.6,15.6,1
20120901|2012-05-11 13:30,11,15.6,15.68,15.6,15.68,3
20120901|2012-05-14 09:30,14,15.69,15.69,15.69,15.69,1
20120901|2012-05-14 10:00,14,15.66,15.66,15.63,15.63,4
20120901|2012-05-14 10:30,14,15.64,15.64,15.57,15.57,7
20120901|2012-05-14 11:00,14,15.55,15.55,15.55,15.55,1
20120901|2012-05-14 12:00,14,15.53,15.53,15.53,15.53,3
20120901|2012-05-14 12:30,14,15.54,15.54,15.54,15.54,1
20120901|2012-05-14 15:00,14,15.53,15.53,15.53,15.53,1
20120901|2012-05-15 09:00,15,15.5,15.5,15.5,15.5,1
20120901|2012-05-15 10:30,15,15.51,15.51,15.51,15.51,3
20120901|2012-05-15 11:00,15,15.51,15.51,15.5,15.5,4
20120901|2012-05-15 12:00,15,15.53,15.53,15.53,15.53,3
20120901|2012-05-15 13:00,15,15.57,15.57,15.57,15.57,1
20120901|2012-05-15 15:00,15,15.57,15.64,15.57,15.64,8
20120901|2012-05-16 07:30,16,15.57,15.57,15.57,15.57,1
20120901|2012-05-16 09:00,16,15.61,15.75,15.58,15.75,8
20120901|2012-05-16 10:00,16,15.75,15.75,15.75,15.75,1
20120901|2012-05-16 10:30,16,15.75,15.75,15.75,15.75,1
20120901|2012-05-16 11:30,16,15.67,15.67,15.67,15.67,2
20120901|2012-05-16 12:00,16,15.64,15.64,15.59,15.59,2
20120901|2012-05-16 12:30,16,15.62,15.62,15.62,15.62,1
20120901|2012-05-16 14:00,16,15.62,15.62,15.62,15.62,1
20120901|2012-05-16 23:00,17,15.65,15.65,15.65,15.65,5
20120901|2012-05-17 09:30,17,15.8,15.8,15.75,15.8,10
20120901|2012-05-17 10:00,17,15.85,15.85,15.71,15.8,13
20120901|2012-05-17 10:30,17,15.7,15.7,15.6,15.6,22
20120901|2012-05-17 12:00,17,15.7,15.7,15.7,15.7,1
20120901|2012-05-17 15:30,17,15.7,15.7,15.7,15.7,1
20120901|2012-05-18 08:30,18,15.75,15.8,15.75,15.8,2
20120901|2012-05-18 09:00,18,15.82,15.85,15.82,15.85,2
20120901|2012-05-18 13:00,18,15.77,15.77,15.77,15.77,1
20120901|2012-05-21 09:00,21,15.91,16.01,15.9,16.01,15
20120901|2012-05-21 09:30,21,16.03,16.04,16.03,16.04,2
20120901|2012-05-21 10:00,21,16,16,16,16,4
20120901|2012-05-21 10:30,21,16.04,16.05,16.04,16.05,6
20120901|2012-05-21 11:30,21,16.04,16.04,16.04,16.04,1
20120901|2012-05-21 12:30,21,16.08,16.1,16.08,16.1,13
20120901|2012-05-21 13:00,21,16.16,16.17,16.16,16.17,7
20120901|2012-05-21 14:30,21,16.12,16.12,16.12,16.12,3
20120901|2012-05-21 15:00,21,16.2,16.2,16.2,16.2,3
20120901|2012-05-22 07:30,22,16.12,16.14,16.1,16.14,6
20120901|2012-05-22 09:00,22,16.12,16.12,16.12,16.12,1
20120901|2012-05-22 09:30,22,16.15,16.15,16.15,16.15,1
20120901|2012-05-22 10:00,22,16.16,16.16,16.16,16.16,2
20120901|2012-05-22 10:30,22,16.19,16.35,16.18,16.35,22
20120901|2012-05-22 11:00,22,16.35,16.35,16.31,16.31,2
20120901|2012-05-22 11:30,22,16.31,16.32,16.3,16.3,8
20120901|2012-05-22 12:00,22,16.3,16.32,16.27,16.27,4
20120901|2012-05-22 12:30,22,16.19,16.33,16.19,16.31,25
20120901|2012-05-22 13:00,22,16.3,16.3,16.27,16.27,5
20120901|2012-05-22 14:00,22,16.3,16.3,16.3,16.3,1
20120901|2012-05-22 14:30,22,16.26,16.26,16.26,16.26,2
20120901|2012-05-22 17:00,23,16.32,16.32,16.32,16.32,2
20120901|2012-05-22 19:30,23,16.25,16.25,16.25,16.25,1
20120901|2012-05-22 21:30,23,16.32,16.35,16.32,16.35,2
20120901|2012-05-23 00:00,23,16.37,16.37,16.37,16.37,1
20120901|2012-05-23 07:30,23,16.37,16.37,16.37,16.37,3
20120901|2012-05-23 08:00,23,16.27,16.27,16.27,16.27,1
20120901|2012-05-23 08:30,23,16.27,16.27,16.26,16.26,4
20120901|2012-05-23 09:30,23,16.23,16.38,16.23,16.38,20
20120901|2012-05-23 10:00,23,16.37,16.38,16.37,16.38,2
20120901|2012-05-23 10:30,23,16.37,16.4,16.32,16.4,12
20120901|2012-05-23 11:30,23,16.35,16.39,16.3,16.39,5
20120901|2012-05-23 12:00,23,16.36,16.36,16.33,16.33,2
20120901|2012-05-23 12:30,23,16.25,16.25,16.17,16.17,5
20120901|2012-05-23 13:00,23,16.2,16.2,16.2,16.2,1
20120901|2012-05-23 14:00,23,16.25,16.25,16.25,16.25,2
20120901|2012-05-24 09:00,24,16.27,16.32,16.27,16.32,2
20120901|2012-05-24 10:00,24,16.33,16.33,16.33,16.33,1
20120901|2012-05-24 10:30,24,16.27,16.3,16.16,16.16,17
20120901|2012-05-24 11:00,24,16.12,16.12,16.07,16.07,6
20120901|2012-05-24 11:30,24,16.07,16.07,15.99,16,12
20120901|2012-05-24 12:00,24,16.12,16.16,16.12,16.16,3
20120901|2012-05-24 12:30,24,16.09,16.09,16.08,16.08,2
20120901|2012-05-24 13:00,24,16.03,16.03,16,16,2
20120901|2012-05-24 13:30,24,16,16,16,16,2
20120901|2012-05-24 15:00,24,16.2,16.25,16.2,16.25,2
20120901|2012-05-24 17:00,25,16.08,16.08,16.06,16.06,2
20120901|2012-05-25 08:30,25,16.08,16.08,16.07,16.07,8
20120901|2012-05-25 09:00,25,16.07,16.07,16.06,16.06,4
20120901|2012-05-25 09:30,25,16.01,16.01,16,16,4
20120901|2012-05-25 10:00,25,16.05,16.11,16.05,16.11,7
20120901|2012-05-25 10:30,25,16.2,16.25,16.2,16.2,3
20120901|2012-05-25 11:00,25,16.25,16.3,16.24,16.27,15
20120901|2012-05-25 11:30,25,16.13,16.13,16.11,16.11,4
20120901|2012-05-25 12:00,25,16.04,16.24,16.04,16.1,22
20120901|2012-05-25 12:30,25,16.1,16.15,16.1,16.11,11
20120901|2012-05-25 13:00,25,16.2,16.2,16.1,16.1,7
20120901|2012-05-25 13:30,25,16.1,16.1,16.1,16.1,2
20120901|2012-05-29 09:00,29,16.2,16.2,16.2,16.2,3
20120901|2012-05-29 10:00,29,16.2,16.2,16.2,16.2,2
20120901|2012-05-29 10:30,29,16.22,16.22,16.1,16.1,5
20120901|2012-05-29 11:00,29,16.08,16.08,16.07,16.07,4
20120901|2012-05-29 11:30,29,16.07,16.09,16.07,16.09,5
20120901|2012-05-29 12:00,29,16.09,16.09,16.09,16.09,1
20120901|2012-05-29 12:30,29,16.09,16.09,16.08,16.08,2
20120901|2012-05-29 13:00,29,16.05,16.05,16.05,16.05,1
20120901|2012-05-29 15:00,29,16.08,16.08,16.08,16.08,1
20120901|2012-05-30 09:00,30,16.15,16.15,16.15,16.15,1
20120901|2012-05-30 09:30,30,16.1,16.1,16.1,16.1,1
20120901|2012-05-30 10:00,30,16.1,16.1,16.1,16.1,1
20120901|2012-05-30 10:30,30,16.1,16.1,16.07,16.07,4
20120901|2012-05-30 11:00,30,16.14,16.14,16.14,16.14,2
20120901|2012-05-30 12:30,30,16.15,16.15,16.15,16.15,4
20120901|2012-05-30 13:00,30,16.18,16.2,16.18,16.2,4
20120901|2012-05-30 14:30,30,16.11,16.11,16.1,16.1,3
20120901|2012-05-31 07:00,31,16.15,16.15,16.15,16.15,1
20120901|2012-05-31 07:30,31,16.15,16.19,16.15,16.19,4
20120901|2012-05-31 08:00,31,16.17,16.17,16.17,16.17,5
20120901|2012-05-31 08:30,31,16.19,16.21,16.19,16.21,5
20120901|2012-05-31 09:00,31,16.25,16.26,16.22,16.22,5
20120901|2012-05-31 09:30,31,16.2,16.2,16.12,16.12,31
20120901|2012-05-31 10:00,31,16.14,16.17,16.13,16.13,7
20120901|2012-05-31 10:30,31,16.13,16.23,16.13,16.22,20
20120901|2012-05-31 11:00,31,16.17,16.21,16.14,16.21,8
20120901|2012-05-31 11:30,31,16.22,16.22,16.21,16.21,5
20120901|2012-05-31 12:00,31,16.14,16.14,16.14,16.14,3
20120901|2012-05-31 12:30,31,16.12,16.12,16.06,16.06,3
20120901|2012-05-31 13:00,31,16.1,16.12,16.1,16.12,2
20120901|2012-05-31 14:00,31,16.06,16.06,16.05,16.05,6
20120901|2012-05-31 15:30,31,16.13,16.13,16.13,16.13,1
20120901|2012-05-31 22:00,1,15.95,15.95,15.95,15.95,1
20120901|2012-06-01 08:00,1,16.01,16.02,16.01,16.02,8
20120901|2012-06-01 09:30,1,16.1,16.1,16.1,16.1,1
20120901|2012-06-01 10:00,1,16.1,16.1,16.1,16.1,1
20120901|2012-06-01 10:30,1,16.02,16.07,15.96,15.96,30
20120901|2012-06-01 11:00,1,15.95,15.98,15.87,15.93,20
20120901|2012-06-01 11:30,1,15.91,15.91,15.86,15.86,4
20120901|2012-06-01 12:00,1,15.95,16,15.94,15.94,4
20120901|2012-06-01 12:30,1,15.9,15.95,15.9,15.95,2
20120901|2012-06-01 13:00,1,15.96,16.01,15.93,16.01,7
20120901|2012-06-03 17:00,4,15.96,15.96,15.96,15.96,1
20120901|2012-06-03 20:30,4,15.93,15.93,15.93,15.93,1
20120901|2012-06-04 07:00,4,15.98,15.98,15.98,15.98,2
20120901|2012-06-04 07:30,4,15.93,15.93,15.9,15.9,4
20120901|2012-06-04 08:00,4,16.03,16.03,16.03,16.03,4
20120901|2012-06-04 08:30,4,16.15,16.15,16.15,16.15,1
20120901|2012-06-04 09:00,4,16.1,16.1,16.1,16.1,1
20120901|2012-06-04 10:00,4,16.1,16.1,16.1,16.1,12
20120901|2012-06-04 10:30,4,16.1,16.1,15.77,15.77,13
20120901|2012-06-04 11:00,4,15.85,15.86,15.81,15.86,7
20120901|2012-06-04 11:30,4,15.86,15.87,15.86,15.87,7
20120901|2012-06-04 13:00,4,15.9,15.9,15.9,15.9,10
20120901|2012-06-04 15:30,4,15.93,15.93,15.93,15.93,2
20120901|2012-06-05 10:30,5,16,16.3,16,16.3,24
20120901|2012-06-05 11:00,5,16.3,16.38,16.25,16.25,53
20120901|2012-06-05 11:30,5,16.2,16.35,16.2,16.34,17
20120901|2012-06-05 12:30,5,16.25,16.25,16.25,16.25,1
20120901|2012-06-05 13:00,5,16.27,16.35,16.21,16.21,12
20120901|2012-06-05 14:30,5,16.27,16.27,16.27,16.27,1
20120901|2012-06-06 07:30,6,16.4,16.4,16.4,16.4,3
20120901|2012-06-06 08:00,6,16.43,16.43,16.35,16.42,5
20120901|2012-06-06 09:30,6,16.4,16.4,16.4,16.4,1
20120901|2012-06-06 10:00,6,16.4,16.4,16.35,16.35,11
20120901|2012-06-06 10:30,6,16.32,16.32,16.24,16.24,10
20120901|2012-06-06 11:00,6,16.39,16.39,16.35,16.35,2
20120901|2012-06-06 11:30,6,16.37,16.37,16.37,16.37,1
20120901|2012-06-06 12:00,6,16.34,16.34,16.25,16.25,4
20120901|2012-06-06 12:30,6,16.36,16.36,16.36,16.36,1
20120901|2012-06-06 13:00,6,16.37,16.37,16.37,16.37,2
20120901|2012-06-06 17:00,7,16.39,16.39,16.39,16.39,3
20120901|2012-06-07 08:00,7,16.36,16.36,16.34,16.35,3
20120901|2012-06-07 09:00,7,16.34,16.37,16.34,16.37,5
20120901|2012-06-07 10:00,7,16.41,16.45,16.41,16.45,16
20120901|2012-06-07 10:30,7,16.45,16.55,16.45,16.55,46
20120901|2012-06-07 11:00,7,16.45,16.45,16.43,16.43,6
20120901|2012-06-07 11:30,7,16.48,16.55,16.48,16.5,12
20120901|2012-06-07 12:00,7,16.51,16.52,16.46,16.46,4
20120901|2012-06-07 13:00,7,16.5,16.52,16.5,16.52,2
20120901|2012-06-07 15:30,7,16.52,16.52,16.52,16.52,1
20120901|2012-06-07 17:00,8,16.58,16.58,16.58,16.58,1
20120901|2012-06-07 17:30,8,16.58,16.58,16.58,16.58,1
20120901|2012-06-07 20:00,8,16.58,16.58,16.58,16.58,1
20120901|2012-06-08 06:30,8,16.58,16.58,16.58,16.58,2
20120901|2012-06-08 07:30,8,16.59,16.61,16.59,16.59,16
20120901|2012-06-08 08:30,8,16.55,16.6,16.55,16.6,2
20120901|2012-06-08 09:00,8,16.56,16.56,16.55,16.55,2
20120901|2012-06-08 09:30,8,16.57,16.58,16.57,16.58,2
20120901|2012-06-08 10:00,8,16.55,16.55,16.54,16.54,4
20120901|2012-06-08 10:30,8,16.54,16.54,16.42,16.43,43
20120901|2012-06-08 11:00,8,16.48,16.48,16.48,16.48,1
20120901|2012-06-08 11:30,8,16.54,16.55,16.54,16.55,6
20120901|2012-06-08 12:00,8,16.6,16.65,16.6,16.63,16
20120901|2012-06-08 13:00,8,16.65,16.7,16.65,16.7,9
20120901|2012-06-10 17:00,11,16.74,16.75,16.74,16.75,3
20120901|2012-06-10 20:00,11,16.75,16.8,16.75,16.8,6
20120901|2012-06-10 20:30,11,16.81,16.81,16.81,16.81,1
20120901|2012-06-11 08:30,11,16.85,16.87,16.8,16.8,4
20120901|2012-06-11 09:30,11,16.8,16.8,16.8,16.8,1
20120901|2012-06-11 10:00,11,16.8,16.83,16.8,16.83,3
20120901|2012-06-11 10:30,11,16.77,16.77,16.74,16.74,3
20120901|2012-06-11 11:30,11,16.75,16.75,16.75,16.75,1
20120901|2012-06-11 14:00,11,16.84,17.03,16.84,17.03,67
20120901|2012-06-11 14:30,11,17,17,16.95,16.98,9
20120901|2012-06-11 15:00,11,16.9,16.9,16.9,16.9,1
20120901|2012-06-11 15:30,11,16.96,17,16.96,17,2
20120901|2012-06-11 17:00,12,16.95,17.01,16.95,17.01,4
20120901|2012-06-11 17:30,12,16.95,17,16.95,17,4
20120901|2012-06-11 18:00,12,17,17,16.95,16.95,2
20120901|2012-06-12 04:00,12,16.97,16.97,16.96,16.96,3
20120901|2012-06-12 05:30,12,17,17,17,17,3
20120901|2012-06-12 06:30,12,16.96,16.96,16.96,16.96,3
20120901|2012-06-12 08:00,12,16.94,16.96,16.94,16.96,3
20120901|2012-06-12 08:30,12,16.95,16.95,16.95,16.95,1
20120901|2012-06-12 09:00,12,16.92,16.92,16.88,16.9,6
20120901|2012-06-12 09:30,12,16.95,17.08,16.95,16.98,42
20120901|2012-06-12 10:00,12,16.91,16.91,16.8,16.9,13
20120901|2012-06-12 10:30,12,16.89,17,16.85,16.85,23
20120901|2012-06-12 11:00,12,16.98,17,16.98,17,2
20120901|2012-06-12 11:30,12,16.97,16.98,16.97,16.98,2
20120901|2012-06-12 12:00,12,16.99,17.07,16.99,17.07,7
20120901|2012-06-12 12:30,12,17.07,17.11,17.07,17.11,29
20120901|2012-06-12 13:00,12,17.07,17.07,17.05,17.05,9
20120901|2012-06-12 13:30,12,17.03,17.03,17.03,17.03,2
20120901|2012-06-12 14:00,12,17.05,17.05,17.05,17.05,6
20120901|2012-06-12 14:30,12,17.08,17.08,17.07,17.07,2
20120901|2012-06-12 15:00,12,17.08,17.08,17.08,17.08,5
20120901|2012-06-12 17:00,13,17.1,17.1,17.1,17.1,1
20120901|2012-06-12 19:00,13,17.07,17.07,17.07,17.07,3
20120901|2012-06-12 20:00,13,17.06,17.08,17.06,17.08,3
20120901|2012-06-13 00:00,13,17.08,17.09,17.08,17.09,3
20120901|2012-06-13 08:00,13,17.1,17.11,17.05,17.05,9
20120901|2012-06-13 08:30,13,17.05,17.05,17.02,17.02,7
20120901|2012-06-13 09:00,13,17.01,17.05,17,17,8
20120901|2012-06-13 09:30,13,17,17.02,16.99,16.99,4
20120901|2012-06-13 10:00,13,16.97,16.97,16.8,16.91,22
20120901|2012-06-13 10:30,13,16.9,17.1,16.9,17.09,36
20120901|2012-06-13 11:00,13,17.03,17.09,16.97,16.97,25
20120901|2012-06-13 11:30,13,16.97,16.97,16.95,16.95,4
20120901|2012-06-13 12:00,13,16.96,16.96,16.9,16.95,6
20120901|2012-06-13 13:00,13,16.88,16.92,16.88,16.92,9
20120901|2012-06-13 13:30,13,16.92,16.92,16.92,16.92,1
20120901|2012-06-13 14:30,13,16.92,16.92,16.92,16.92,1
20120901|2012-06-13 18:30,14,16.92,16.92,16.92,16.92,1
20120901|2012-06-14 07:30,14,16.83,16.94,16.83,16.94,2
20120901|2012-06-14 09:00,14,16.94,16.94,16.94,16.94,1
20120901|2012-06-14 09:30,14,16.9,16.9,16.87,16.87,2
20120901|2012-06-14 10:00,14,16.9,16.9,16.9,16.9,6
20120901|2012-06-14 10:30,14,16.9,16.9,16.59,16.59,31
20120901|2012-06-14 11:00,14,16.63,16.63,16.6,16.6,12
20120901|2012-06-14 11:30,14,16.69,16.7,16.69,16.7,3
20120901|2012-06-14 12:00,14,16.75,16.75,16.75,16.75,2
20120901|2012-06-14 13:00,14,16.66,16.82,16.6,16.82,6
20120901|2012-06-14 14:00,14,16.76,16.76,16.76,16.76,1
20120901|2012-06-15 09:30,15,16.7,16.7,16.7,16.7,1
20120901|2012-06-15 10:30,15,16.71,16.71,16.62,16.62,5
20120901|2012-06-15 11:00,15,16.69,16.75,16.69,16.75,5
20120901|2012-06-15 11:30,15,16.75,16.8,16.75,16.8,8
20120901|2012-06-15 12:00,15,16.8,16.8,16.73,16.73,2
20120901|2012-06-15 12:30,15,16.8,16.8,16.8,16.8,1
20120901|2012-06-15 13:00,15,16.85,16.85,16.85,16.85,1
20120901|2012-06-15 13:30,15,16.88,16.88,16.88,16.88,1
20120901|2012-06-18 09:00,18,16.98,17.04,16.98,17.04,27
20120901|2012-06-18 10:30,18,16.87,16.87,16.87,16.87,1
20120901|2012-06-18 11:00,18,17.02,17.02,17.02,17.02,1
20120901|2012-06-18 11:30,18,17.1,17.1,17.1,17.1,1
20120901|2012-06-18 12:30,18,16.98,17.1,16.98,17.1,19
20120901|2012-06-18 13:00,18,17.1,17.13,17.1,17.13,8
20120901|2012-06-18 14:30,18,17.12,17.12,17.12,17.12,1
20120901|2012-06-18 19:00,19,17.1,17.1,17.1,17.1,5
20120901|2012-06-18 19:30,19,17.12,17.12,17.12,17.12,1
20120901|2012-06-18 20:00,19,17.13,17.13,17.13,17.13,2
20120901|2012-06-18 23:30,19,17.15,17.15,17.15,17.15,1
20120901|2012-06-19 00:00,19,17.15,17.15,17.15,17.15,1
20120901|2012-06-19 02:30,19,17.2,17.2,17.2,17.2,3
20120901|2012-06-19 07:30,19,17.15,17.15,17.15,17.15,1
20120901|2012-06-19 09:00,19,17.15,17.17,17.15,17.16,10
20120901|2012-06-19 09:30,19,17.18,17.2,17.15,17.17,19
20120901|2012-06-19 10:00,19,17.19,17.2,17.19,17.2,28
20120901|2012-06-19 10:30,19,17.17,17.19,17.1,17.19,7
20120901|2012-06-19 11:00,19,17.2,17.25,17.2,17.2,40
20120901|2012-06-19 11:30,19,17.18,17.18,17.18,17.18,5
20120901|2012-06-19 12:00,19,17.18,17.18,17.1,17.12,4
20120901|2012-06-19 13:00,19,17.15,17.15,17.08,17.08,2
20120901|2012-06-19 14:00,19,17.11,17.11,17.11,17.11,1
20120901|2012-06-19 15:00,19,17.1,17.1,17.1,17.1,1
20120901|2012-06-19 17:00,20,17.1,17.1,17.1,17.1,1
20120901|2012-06-20 02:00,20,17.1,17.1,17.1,17.1,2
20120901|2012-06-20 08:00,20,17.14,17.14,17.14,17.14,1
20120901|2012-06-20 08:30,20,17.13,17.13,17.1,17.1,8
20120901|2012-06-20 09:00,20,17.1,17.19,17.1,17.19,14
20120901|2012-06-20 09:30,20,17.15,17.16,17.11,17.16,5
20120901|2012-06-20 10:00,20,17.1,17.12,17.01,17.01,13
20120901|2012-06-20 10:30,20,17,17.24,16.99,17.17,17
20120901|2012-06-20 11:00,20,17.17,17.18,17.17,17.18,11
20120901|2012-06-20 11:30,20,17.12,17.14,17.04,17.14,7
20120901|2012-06-20 12:00,20,17.08,17.13,17.08,17.13,2
20120901|2012-06-20 14:30,20,17.12,17.12,17.12,17.12,3
20120901|2012-06-21 08:00,21,17.05,17.05,17.05,17.05,2
20120901|2012-06-21 08:30,21,17.05,17.05,17.05,17.05,1
20120901|2012-06-21 09:00,21,17.05,17.05,17.05,17.05,1
20120901|2012-06-21 10:30,21,17.07,17.14,17.04,17.14,12
20120901|2012-06-21 12:00,21,17.1,17.1,17.1,17.1,3
20120901|2012-06-21 12:30,21,17.1,17.1,17.1,17.1,2
20120901|2012-06-21 13:00,21,17.06,17.06,17.06,17.06,1
20120901|2012-06-21 13:30,21,17.05,17.09,17.05,17.09,9
20120901|2012-06-21 14:00,21,17.1,17.1,17.1,17.1,1
20120901|2012-06-21 14:30,21,17.08,17.08,17.07,17.07,3
20120901|2012-06-21 15:30,21,17.07,17.07,17.07,17.07,3
20120901|2012-06-22 07:00,22,17.15,17.15,17.15,17.15,1
20120901|2012-06-22 07:30,22,17.15,17.15,17.15,17.15,1
20120901|2012-06-22 08:00,22,17.1,17.1,17.1,17.1,3
20120901|2012-06-22 09:00,22,17.1,17.16,17.1,17.16,8
20120901|2012-06-22 10:00,22,17.15,17.2,17.15,17.2,6
20120901|2012-06-22 10:30,22,17.18,17.18,17.18,17.18,4
20120901|2012-06-22 11:30,22,17.15,17.15,17.15,17.15,2
20120901|2012-06-22 12:30,22,17.15,17.15,17.15,17.15,1
20120901|2012-06-22 13:00,22,17.15,17.2,17.15,17.2,2
20120901|2012-06-22 13:30,22,17.18,17.18,17.18,17.18,1
20120901|2012-06-24 17:00,25,17.2,17.25,17.2,17.2,15
20120901|2012-06-24 17:30,25,17.2,17.2,17.2,17.2,2
20120901|2012-06-24 18:30,25,17.22,17.24,17.22,17.24,4
20120901|2012-06-24 20:00,25,17.25,17.26,17.25,17.26,31
20120901|2012-06-24 20:30,25,17.27,17.29,17.27,17.29,5
20120901|2012-06-24 21:00,25,17.3,17.3,17.27,17.27,6
20120901|2012-06-25 02:30,25,17.29,17.29,17.29,17.29,1
20120901|2012-06-25 07:00,25,17.29,17.3,17.29,17.3,5
20120901|2012-06-25 07:30,25,17.33,17.33,17.33,17.33,1
20120901|2012-06-25 08:00,25,17.32,17.33,17.32,17.33,5
20120901|2012-06-25 08:30,25,17.31,17.31,17.3,17.3,3
20120901|2012-06-25 09:00,25,17.3,17.34,17.3,17.34,5
20120901|2012-06-25 09:30,25,17.32,17.34,17.32,17.34,4
20120901|2012-06-25 10:00,25,17.34,17.34,17.32,17.32,3
20120901|2012-06-25 10:30,25,17.34,17.37,17.31,17.37,7
20120901|2012-06-25 11:00,25,17.36,17.41,17.36,17.41,28
20120901|2012-06-25 11:30,25,17.42,17.42,17.36,17.4,6
20120901|2012-06-25 12:00,25,17.42,17.42,17.42,17.42,1
20120901|2012-06-25 12:30,25,17.42,17.45,17.41,17.44,11
20120901|2012-06-25 13:00,25,17.44,17.47,17.44,17.47,2
20120901|2012-06-25 13:30,25,17.49,17.5,17.49,17.5,4
20120901|2012-06-25 14:00,25,17.49,17.5,17.49,17.49,8
20120901|2012-06-25 14:30,25,17.45,17.45,17.45,17.45,1
20120901|2012-06-25 15:00,25,17.44,17.44,17.44,17.44,2
20120901|2012-06-25 15:30,25,17.4,17.4,17.39,17.39,3
20120901|2012-06-25 23:30,26,17.46,17.47,17.46,17.47,3
20120901|2012-06-26 02:00,26,17.48,17.5,17.48,17.5,7
20120901|2012-06-26 06:00,26,17.5,17.5,17.5,17.5,1
20120901|2012-06-26 06:30,26,17.5,17.5,17.5,17.5,1
20120901|2012-06-26 07:30,26,17.5,17.51,17.48,17.51,4
20120901|2012-06-26 08:00,26,17.51,17.51,17.51,17.51,1
20120901|2012-06-26 08:30,26,17.5,17.5,17.47,17.47,2
20120901|2012-06-26 09:00,26,17.5,17.53,17.45,17.5,13
20120901|2012-06-26 09:30,26,17.54,17.54,17.45,17.5,34
20120901|2012-06-26 10:00,26,17.54,17.58,17.5,17.54,9
20120901|2012-06-26 10:30,26,17.52,17.59,17.43,17.5,52
20120901|2012-06-26 11:00,26,17.5,17.58,17.48,17.57,9
20120901|2012-06-26 11:30,26,17.54,17.56,17.54,17.56,5
20120901|2012-06-26 12:00,26,17.56,17.56,17.54,17.54,4
20120901|2012-06-26 12:30,26,17.55,17.57,17.53,17.57,8
20120901|2012-06-26 13:00,26,17.53,17.53,17.48,17.48,4
20120901|2012-06-26 13:30,26,17.47,17.47,17.47,17.47,1
20120901|2012-06-26 14:30,26,17.47,17.47,17.47,17.47,1
20120901|2012-06-26 15:30,26,17.5,17.5,17.5,17.5,1
20120901|2012-06-27 07:30,27,17.58,17.6,17.58,17.6,5
20120901|2012-06-27 08:00,27,17.6,17.6,17.6,17.6,3
20120901|2012-06-27 08:30,27,17.6,17.6,17.6,17.6,5
20120901|2012-06-27 09:00,27,17.6,17.68,17.6,17.62,38
20120901|2012-06-27 09:30,27,17.67,17.67,17.67,17.67,6
20120901|2012-06-27 10:00,27,17.63,17.63,17.63,17.63,1
20120901|2012-06-27 10:30,27,17.61,17.64,17.52,17.58,26
20120901|2012-06-27 11:00,27,17.58,17.58,17.58,17.58,1
20120901|2012-06-27 11:30,27,17.61,17.61,17.61,17.61,2
20120901|2012-06-27 12:30,27,17.63,17.63,17.61,17.61,4
20120901|2012-06-27 13:00,27,17.65,17.65,17.65,17.65,1
20120901|2012-06-27 13:30,27,17.65,17.68,17.65,17.68,6
20120901|2012-06-27 14:00,27,17.65,17.65,17.65,17.65,4
20120901|2012-06-27 15:00,27,17.65,17.65,17.65,17.65,5
20120901|2012-06-27 15:30,27,17.64,17.64,17.6,17.6,5
20120901|2012-06-27 19:30,28,17.64,17.64,17.64,17.64,1
20120901|2012-06-28 01:30,28,17.69,17.69,17.69,17.69,1
20120901|2012-06-28 02:30,28,17.69,17.7,17.69,17.7,7
20120901|2012-06-28 07:30,28,17.71,17.71,17.71,17.71,3
20120901|2012-06-28 08:00,28,17.74,17.75,17.72,17.72,13
20120901|2012-06-28 08:30,28,17.71,17.79,17.7,17.79,6
20120901|2012-06-28 09:00,28,17.75,17.75,17.73,17.73,3
20120901|2012-06-28 09:30,28,17.73,17.73,17.67,17.7,8
20120901|2012-06-28 10:00,28,17.7,17.7,17.7,17.7,9
20120901|2012-06-28 10:30,28,17.69,17.71,17.6,17.71,31
20120901|2012-06-28 11:00,28,17.65,17.65,17.65,17.65,2
20120901|2012-06-28 11:30,28,17.66,17.67,17.65,17.65,12
20120901|2012-06-28 12:00,28,17.65,17.65,17.58,17.58,19
20120901|2012-06-28 12:30,28,17.58,17.69,17.58,17.69,12
20120901|2012-06-28 13:00,28,17.64,17.7,17.64,17.7,3
20120901|2012-06-28 13:30,28,17.66,17.66,17.64,17.64,2
20120901|2012-06-28 22:30,29,17.73,17.73,17.73,17.73,1
20120901|2012-06-29 02:00,29,17.75,17.75,17.75,17.75,2
20120901|2012-06-29 07:00,29,17.73,17.73,17.73,17.73,2
20120901|2012-06-29 08:00,29,17.7,17.7,17.66,17.66,4
20120901|2012-06-29 08:30,29,17.67,17.67,17.67,17.67,2
20120901|2012-06-29 09:00,29,17.7,17.73,17.49,17.49,27
20120901|2012-06-29 09:30,29,17.49,17.61,17.49,17.61,11
20120901|2012-06-29 10:00,29,17.57,17.57,17.55,17.55,7
20120901|2012-06-29 10:30,29,17.56,17.67,17.55,17.67,21
20120901|2012-06-29 11:30,29,17.63,17.68,17.63,17.68,2
20120901|2012-06-29 12:00,29,17.68,17.72,17.68,17.72,12
20120901|2012-06-29 12:30,29,17.7,17.72,17.7,17.72,3
20120901|2012-06-29 13:00,29,17.72,17.73,17.71,17.71,7
20120901|2012-07-01 17:00,2,17.76,17.76,17.76,17.76,1
20120901|2012-07-01 17:30,2,17.76,17.78,17.76,17.78,5
20120901|2012-07-01 23:00,2,17.78,17.78,17.78,17.78,1
20120901|2012-07-02 02:30,2,17.79,17.79,17.79,17.79,1
20120901|2012-07-02 08:00,2,17.79,17.8,17.79,17.8,7
20120901|2012-07-02 08:30,2,17.79,17.8,17.79,17.8,34
20120901|2012-07-02 09:00,2,17.76,17.76,17.76,17.76,3
20120901|2012-07-02 09:30,2,17.74,17.75,17.74,17.75,4
20120901|2012-07-02 10:00,2,17.73,17.73,17.73,17.73,4
20120901|2012-07-02 10:30,2,17.7,17.7,17.45,17.5,19
20120901|2012-07-02 11:00,2,17.5,17.55,17.49,17.54,15
20120901|2012-07-02 11:30,2,17.59,17.59,17.59,17.59,1
20120901|2012-07-02 12:30,2,17.52,17.55,17.52,17.55,4
20120901|2012-07-02 13:00,2,17.53,17.56,17.53,17.55,4
20120901|2012-07-02 14:00,2,17.53,17.53,17.53,17.53,3
20120901|2012-07-02 15:30,2,17.58,17.58,17.58,17.58,1
20120901|2012-07-02 18:30,3,17.58,17.58,17.58,17.58,1
20120901|2012-07-02 20:00,3,17.56,17.56,17.56,17.56,1
20120901|2012-07-02 21:00,3,17.6,17.6,17.6,17.6,1
20120901|2012-07-03 07:00,3,17.62,17.62,17.62,17.62,1
20120901|2012-07-03 09:00,3,17.6,17.6,17.5,17.5,9
20120901|2012-07-03 09:30,3,17.5,17.52,17.5,17.5,7
20120901|2012-07-03 10:00,3,17.53,17.54,17.52,17.52,4
20120901|2012-07-03 10:30,3,17.5,17.55,17.49,17.55,11
20120901|2012-07-03 11:00,3,17.58,17.6,17.58,17.6,4
20120901|2012-07-03 11:30,3,17.58,17.6,17.58,17.6,3
20120901|2012-07-03 12:30,3,17.6,17.62,17.6,17.62,7
20120901|2012-07-03 14:30,3,17.58,17.58,17.58,17.58,1
20120901|2012-07-04 17:00,5,17.56,17.56,17.56,17.56,1
20120901|2012-07-04 20:00,5,17.68,17.68,17.68,17.68,1
20120901|2012-07-05 02:00,5,17.73,17.73,17.73,17.73,3
20120901|2012-07-05 05:00,5,17.73,17.73,17.73,17.73,2
20120901|2012-07-05 07:00,5,17.79,17.79,17.74,17.74,4
20120901|2012-07-05 07:30,5,17.78,17.78,17.76,17.76,3
20120901|2012-07-05 08:00,5,17.78,17.79,17.78,17.79,2
20120901|2012-07-05 08:30,5,17.79,17.81,17.75,17.75,13
20120901|2012-07-05 09:00,5,17.73,17.81,17.73,17.75,4
20120901|2012-07-05 09:30,5,17.79,17.85,17.79,17.85,10
20120901|2012-07-05 10:00,5,17.82,17.84,17.81,17.82,9
20120901|2012-07-05 10:30,5,17.85,17.85,17.75,17.75,5
20120901|2012-07-05 11:00,5,17.76,17.79,17.76,17.79,2
20120901|2012-07-05 12:00,5,17.89,17.9,17.87,17.88,12
20120901|2012-07-05 12:30,5,17.89,17.9,17.88,17.9,32
20120901|2012-07-05 13:00,5,17.9,17.9,17.87,17.89,5
20120901|2012-07-05 14:00,5,17.85,17.87,17.85,17.87,16
20120901|2012-07-05 14:30,5,17.89,17.89,17.86,17.86,4
20120901|2012-07-05 15:00,5,17.89,17.89,17.85,17.85,57
20120901|2012-07-05 15:30,5,17.84,17.87,17.84,17.87,2
20120901|2012-07-06 02:30,6,17.81,17.84,17.81,17.84,3
20120901|2012-07-06 07:30,6,17.81,17.81,17.8,17.81,3
20120901|2012-07-06 08:00,6,17.8,17.8,17.8,17.8,1
20120901|2012-07-06 08:30,6,17.84,17.84,17.84,17.84,1
20120901|2012-07-06 09:00,6,17.85,17.85,17.85,17.85,7
20120901|2012-07-06 10:30,6,17.86,17.87,17.85,17.85,5
20120901|2012-07-06 11:00,6,17.82,17.82,17.82,17.82,1
20120901|2012-07-06 11:30,6,17.82,17.82,17.82,17.82,3
20120901|2012-07-06 13:00,6,17.84,17.87,17.84,17.84,3
20120901|2012-07-08 21:30,9,17.87,17.87,17.87,17.87,1
20120901|2012-07-09 02:00,9,17.89,17.9,17.89,17.9,5
20120901|2012-07-09 07:30,9,17.89,17.9,17.89,17.9,5
20120901|2012-07-09 09:00,9,17.9,17.94,17.9,17.91,23
20120901|2012-07-09 09:30,9,17.92,18.05,17.92,18.05,58
20120901|2012-07-09 10:00,9,18.02,18.04,18,18.03,6
20120901|2012-07-09 10:30,9,18.05,18.05,17.88,17.96,22
20120901|2012-07-09 11:00,9,17.96,18,17.96,17.96,6
20120901|2012-07-09 11:30,9,17.94,17.94,17.92,17.92,5
20120901|2012-07-09 12:00,9,17.9,17.9,17.88,17.89,6
20120901|2012-07-09 12:30,9,17.9,17.9,17.9,17.9,5
20120901|2012-07-09 13:00,9,17.9,17.9,17.9,17.9,1
20120901|2012-07-09 13:30,9,17.9,17.92,17.9,17.92,6
20120901|2012-07-09 14:00,9,17.92,17.93,17.92,17.93,2
20120901|2012-07-09 14:30,9,17.9,17.9,17.87,17.87,4
20120901|2012-07-09 15:00,9,17.9,17.9,17.9,17.9,1
20120901|2012-07-09 15:30,9,17.9,17.9,17.9,17.9,2
20120901|2012-07-10 06:00,10,17.9,17.9,17.9,17.9,1
20120901|2012-07-10 09:30,10,17.85,17.85,17.72,17.72,14
20120901|2012-07-10 10:00,10,17.8,17.81,17.8,17.81,7
20120901|2012-07-10 10:30,10,17.8,17.9,17.76,17.82,29
20120901|2012-07-10 11:00,10,17.85,17.93,17.85,17.9,17
20120901|2012-07-10 11:30,10,17.88,17.88,17.86,17.86,2
20120901|2012-07-10 12:00,10,17.85,17.85,17.8,17.8,2
20120901|2012-07-10 14:00,10,17.83,17.83,17.83,17.83,1
20120901|2012-07-10 15:00,10,17.85,17.85,17.85,17.85,1
20120901|2012-07-11 07:30,11,17.88,17.91,17.88,17.89,11
20120901|2012-07-11 08:30,11,17.89,17.91,17.89,17.89,8
20120901|2012-07-11 09:00,11,17.85,17.9,17.85,17.9,6
20120901|2012-07-11 09:30,11,17.9,17.91,17.87,17.9,13
20120901|2012-07-11 10:00,11,17.91,17.91,17.89,17.89,2
20120901|2012-07-11 10:30,11,17.89,17.92,17.86,17.91,27
20120901|2012-07-11 11:00,11,17.92,18.01,17.92,17.96,46
20120901|2012-07-11 11:30,11,17.99,18.02,17.99,18.02,9
20120901|2012-07-11 12:00,11,18.05,18.05,18.01,18.01,14
20120901|2012-07-11 12:30,11,18.02,18.03,18.02,18.03,2
20120901|2012-07-11 13:00,11,18,18.01,18,18.01,6
20120901|2012-07-11 13:30,11,18.05,18.05,17.96,17.96,22
20120901|2012-07-11 14:00,11,18.02,18.02,18.02,18.02,1
20120901|2012-07-11 20:00,12,18.05,18.05,18.05,18.05,6
20120901|2012-07-12 02:00,12,18.06,18.08,18.06,18.08,2
20120901|2012-07-12 07:00,12,18.07,18.08,18.07,18.08,7
20120901|2012-07-12 07:30,12,18.09,18.14,18.08,18.14,29
20120901|2012-07-12 08:00,12,18.15,18.18,18.14,18.14,6
20120901|2012-07-12 08:30,12,18.05,18.05,18.02,18.02,4
20120901|2012-07-12 09:00,12,18.09,18.1,17.95,17.95,10
20120901|2012-07-12 09:30,12,17.98,18.1,17.98,18.1,16
20120901|2012-07-12 10:00,12,18.05,18.05,18.05,18.05,5
20120901|2012-07-12 10:30,12,18.1,18.14,18.08,18.14,13
20120901|2012-07-12 11:00,12,18.14,18.33,18.13,18.26,78
20120901|2012-07-12 11:30,12,18.28,18.34,18.28,18.33,19
20120901|2012-07-12 12:00,12,18.32,18.32,18.3,18.3,6
20120901|2012-07-12 12:30,12,18.3,18.48,18.3,18.48,58
20120901|2012-07-12 13:00,12,18.5,18.52,18.46,18.46,53
20120901|2012-07-12 13:30,12,18.47,18.47,18.47,18.47,4
20120901|2012-07-12 14:00,12,18.47,18.52,18.47,18.52,19
20120901|2012-07-12 15:00,12,18.5,18.5,18.5,18.5,2
20120901|2012-07-12 15:30,12,18.52,18.52,18.52,18.52,5
20120901|2012-07-12 17:00,13,18.45,18.45,18.41,18.41,5
20120901|2012-07-12 20:30,13,18.45,18.45,18.45,18.45,1
20120901|2012-07-12 22:00,13,18.47,18.47,18.47,18.47,1
20120901|2012-07-13 01:30,13,18.48,18.49,18.48,18.49,4
20120901|2012-07-13 06:00,13,18.45,18.45,18.45,18.45,1
20120901|2012-07-13 07:30,13,18.49,18.6,18.49,18.6,21
20120901|2012-07-13 08:00,13,18.6,18.63,18.6,18.6,22
20120901|2012-07-13 08:30,13,18.6,18.6,18.6,18.6,1
20120901|2012-07-13 09:00,13,18.6,18.64,18.6,18.61,41
20120901|2012-07-13 09:30,13,18.6,18.64,18.6,18.6,34
20120901|2012-07-13 10:00,13,18.6,18.64,18.59,18.61,5
20120901|2012-07-13 10:30,13,18.6,18.8,18.55,18.76,62
20120901|2012-07-13 11:00,13,18.75,18.87,18.75,18.85,56
20120901|2012-07-13 11:30,13,18.88,18.88,18.85,18.85,5
20120901|2012-07-13 12:00,13,18.85,18.88,18.85,18.88,14
20120901|2012-07-13 12:30,13,18.88,18.9,18.85,18.9,51
20120901|2012-07-13 13:00,13,18.86,18.88,18.86,18.86,15
20120901|2012-07-13 13:30,13,18.86,18.88,18.86,18.86,4
20120901|2012-07-15 17:00,16,18.84,18.92,18.84,18.92,14
20120901|2012-07-15 20:30,16,18.92,18.92,18.92,18.92,1
20120901|2012-07-15 21:30,16,18.88,18.88,18.88,18.88,2
20120901|2012-07-16 01:30,16,18.9,18.91,18.9,18.91,2
20120901|2012-07-16 03:00,16,18.92,18.92,18.92,18.92,15
20120901|2012-07-16 04:30,16,18.97,18.97,18.97,18.97,1
20120901|2012-07-16 05:30,16,18.98,18.98,18.98,18.98,1
20120901|2012-07-16 06:00,16,18.95,18.98,18.95,18.98,4
20120901|2012-07-16 06:30,16,18.98,18.98,18.98,18.98,8
20120901|2012-07-16 07:00,16,18.94,18.94,18.94,18.94,25
20120901|2012-07-16 07:30,16,18.98,18.98,18.96,18.96,3
20120901|2012-07-16 08:00,16,18.96,18.96,18.96,18.96,18
20120901|2012-07-16 08:30,16,18.96,18.96,18.95,18.95,9
20120901|2012-07-16 09:00,16,18.95,19.06,18.95,19.06,47
20120901|2012-07-16 09:30,16,19,19.02,19,19.01,37
20120901|2012-07-16 10:00,16,19.02,19.04,19.01,19.04,30
20120901|2012-07-16 10:30,16,19.03,19.28,19.03,19.2,77
20120901|2012-07-16 11:00,16,19.22,19.22,19.14,19.14,48
20120901|2012-07-16 11:30,16,19.2,19.2,19.18,19.18,26
20120901|2012-07-16 12:00,16,19.17,19.18,19.17,19.18,6
20120901|2012-07-16 12:30,16,19.17,19.18,19.15,19.18,7
20120901|2012-07-16 13:00,16,19.18,19.22,19.17,19.17,21
20120901|2012-07-16 13:30,16,19.2,19.2,19.17,19.17,3
20120901|2012-07-16 15:30,16,19.2,19.2,19.18,19.18,6
20120901|2012-07-16 19:00,17,19.26,19.26,19.26,19.26,1
20120901|2012-07-17 01:30,17,19.27,19.28,19.27,19.28,2
20120901|2012-07-17 02:00,17,19.33,19.34,19.33,19.34,3
20120901|2012-07-17 03:30,17,19.34,19.34,19.34,19.34,2
20120901|2012-07-17 04:00,17,19.34,19.34,19.34,19.34,1
20120901|2012-07-17 05:30,17,19.29,19.29,19.29,19.29,1
20120901|2012-07-17 07:00,17,19.28,19.28,19.28,19.28,1
20120901|2012-07-17 08:00,17,19.32,19.32,19.27,19.27,3
20120901|2012-07-17 08:30,17,19.34,19.4,19.26,19.26,9
20120901|2012-07-17 09:00,17,19.34,19.39,19.34,19.39,22
20120901|2012-07-17 09:30,17,19.39,19.39,19.21,19.26,25
20120901|2012-07-17 10:00,17,19.3,19.33,19.25,19.25,11
20120901|2012-07-17 10:30,17,19.28,19.3,19,19.1,103
20120901|2012-07-17 11:00,17,19.08,19.09,18.95,19.04,73
20120901|2012-07-17 11:30,17,19.07,19.09,19.07,19.09,2
20120901|2012-07-17 12:00,17,19.07,19.07,19,19,32
20120901|2012-07-17 12:30,17,19.08,19.1,19.08,19.1,7
20120901|2012-07-17 13:00,17,19.07,19.13,19.06,19.13,8
20120901|2012-07-17 13:30,17,19.1,19.1,19.1,19.1,5
20120901|2012-07-17 14:30,17,19.09,19.09,19.09,19.09,1
20120901|2012-07-17 15:00,17,19.07,19.07,19.07,19.07,2
20120901|2012-07-17 15:30,17,19.06,19.06,19.06,19.06,2
20120901|2012-07-17 17:00,18,19.01,19.01,18.98,18.98,3
20120901|2012-07-17 17:30,18,18.98,18.98,18.97,18.97,5
20120901|2012-07-17 18:00,18,18.98,18.98,18.98,18.98,5
20120901|2012-07-17 18:30,18,18.95,18.95,18.95,18.95,1
20120901|2012-07-17 19:00,18,18.94,18.94,18.92,18.92,3
20120901|2012-07-17 19:30,18,18.91,18.99,18.9,18.9,4
20120901|2012-07-17 20:30,18,18.95,18.95,18.95,18.95,5
20120901|2012-07-17 21:30,18,18.98,18.98,18.98,18.98,1
20120901|2012-07-17 22:00,18,18.98,18.99,18.98,18.99,6
20120901|2012-07-17 22:30,18,18.98,18.98,18.98,18.98,1
20120901|2012-07-18 02:00,18,19.01,19.01,19.01,19.01,1
20120901|2012-07-18 08:00,18,19.06,19.07,19.04,19.07,4
20120901|2012-07-18 08:30,18,19.04,19.06,19.03,19.03,12
20120901|2012-07-18 09:00,18,19.06,19.11,19.06,19.11,11
20120901|2012-07-18 09:30,18,19.11,19.11,19.03,19.04,26
20120901|2012-07-18 10:00,18,19.06,19.06,18.97,18.97,13
20120901|2012-07-18 10:30,18,19.01,19.08,18.72,18.72,66
20120901|2012-07-18 11:00,18,18.82,18.83,18.81,18.81,11
20120901|2012-07-18 11:30,18,18.83,18.83,18.75,18.8,16
20120901|2012-07-18 12:00,18,18.79,18.79,18.72,18.72,15
20120901|2012-07-18 12:30,18,18.77,18.8,18.75,18.76,24
20120901|2012-07-18 13:00,18,18.78,18.85,18.78,18.85,2
20120901|2012-07-18 13:30,18,18.82,18.82,18.82,18.82,1
20120901|2012-07-18 14:00,18,18.82,18.82,18.82,18.82,2
20120901|2012-07-18 15:30,18,18.8,18.8,18.74,18.74,10
20120901|2012-07-18 17:00,19,18.73,18.73,18.61,18.61,13
20120901|2012-07-18 17:30,19,18.62,18.62,18.53,18.53,18
20120901|2012-07-18 18:00,19,18.55,18.55,18.55,18.55,6
20120901|2012-07-18 18:30,19,18.63,18.63,18.63,18.63,1
20120901|2012-07-18 19:00,19,18.63,18.63,18.62,18.62,2
20120901|2012-07-18 19:30,19,18.62,18.63,18.62,18.63,13
20120901|2012-07-18 20:00,19,18.64,18.64,18.64,18.64,2
20120901|2012-07-18 20:30,19,18.64,18.64,18.64,18.64,1
20120901|2012-07-18 21:00,19,18.64,18.64,18.64,18.64,1
20120901|2012-07-18 21:30,19,18.65,18.65,18.65,18.65,1
20120901|2012-07-18 22:00,19,18.68,18.68,18.63,18.63,3
20120901|2012-07-19 02:00,19,18.64,18.64,18.64,18.64,1
20120901|2012-07-19 06:00,19,18.66,18.66,18.66,18.66,2
20120901|2012-07-19 06:30,19,18.66,18.66,18.62,18.62,4
20120901|2012-07-19 07:00,19,18.66,18.68,18.66,18.68,7
20120901|2012-07-19 07:30,19,18.68,18.7,18.67,18.7,27
20120901|2012-07-19 08:00,19,18.73,18.73,18.72,18.72,24
20120901|2012-07-19 08:30,19,18.72,18.8,18.72,18.8,20
20120901|2012-07-19 09:00,19,18.8,18.95,18.78,18.84,51
20120901|2012-07-19 09:30,19,18.83,18.93,18.83,18.92,22
20120901|2012-07-19 10:00,19,18.88,18.88,18.76,18.78,53
20120901|2012-07-19 10:30,19,18.79,18.84,18.69,18.78,27
20120901|2012-07-19 11:00,19,18.83,18.84,18.78,18.78,14
20120901|2012-07-19 11:30,19,18.75,18.78,18.75,18.78,14
20120901|2012-07-19 12:00,19,18.8,18.86,18.8,18.86,14
20120901|2012-07-19 12:30,19,18.82,18.82,18.82,18.82,7
20120901|2012-07-19 13:00,19,18.84,18.84,18.8,18.8,7
20120901|2012-07-19 13:30,19,18.79,18.79,18.78,18.78,6
20120901|2012-07-19 14:00,19,18.78,18.78,18.78,18.78,3
20120901|2012-07-19 14:30,19,18.76,18.81,18.76,18.81,30
20120901|2012-07-19 15:00,19,18.81,18.81,18.81,18.81,7
20120901|2012-07-19 15:30,19,18.78,18.8,18.78,18.8,2
20120901|2012-07-19 17:00,20,18.8,18.9,18.8,18.9,2
20120901|2012-07-19 18:00,20,18.8,18.8,18.8,18.8,1
20120901|2012-07-19 23:30,20,18.8,18.8,18.8,18.8,2
20120901|2012-07-20 02:00,20,18.85,18.88,18.85,18.88,2
20120901|2012-07-20 07:30,20,18.88,18.88,18.88,18.88,1
20120901|2012-07-20 08:00,20,18.88,19,18.88,19,19
20120901|2012-07-20 08:30,20,18.95,18.95,18.91,18.91,10
20120901|2012-07-20 09:00,20,18.95,18.95,18.91,18.91,4
20120901|2012-07-20 09:30,20,18.9,19.07,18.9,19.07,26
20120901|2012-07-20 10:00,20,19.03,19.1,19.03,19.04,20
20120901|2012-07-20 10:30,20,19.03,19.13,18.99,19.07,108
20120901|2012-07-20 11:00,20,19.07,19.19,19.07,19.19,28
20120901|2012-07-20 11:30,20,19.17,19.17,19.08,19.08,17
20120901|2012-07-20 12:00,20,19.13,19.15,19.1,19.15,4
20120901|2012-07-20 12:30,20,19.1,19.14,19.1,19.14,4
20120901|2012-07-20 13:00,20,19.13,19.15,19.1,19.12,9
20120901|2012-07-20 13:30,20,19.14,19.14,19.14,19.14,3
20120901|2012-07-22 17:00,23,19.19,19.2,19.19,19.2,7
20120901|2012-07-22 17:30,23,19.22,19.22,19.22,19.22,3
20120901|2012-07-22 18:00,23,19.24,19.25,19.24,19.25,14
20120901|2012-07-22 19:30,23,19.2,19.2,19.2,19.2,4
20120901|2012-07-22 20:00,23,19.15,19.15,19.15,19.15,6
20120901|2012-07-22 21:30,23,19.22,19.22,19.22,19.22,1
20120901|2012-07-22 22:00,23,19.15,19.15,19.15,19.15,2
20120901|2012-07-23 02:00,23,19.22,19.24,19.22,19.24,3
20120901|2012-07-23 05:00,23,19.16,19.16,19.14,19.14,3
20120901|2012-07-23 06:30,23,19.14,19.14,19.14,19.14,2
20120901|2012-07-23 07:30,23,19.2,19.22,19.2,19.22,3
20120901|2012-07-23 08:00,23,19.22,19.22,19.21,19.21,4
20120901|2012-07-23 08:30,23,19.14,19.14,19.14,19.14,2
20120901|2012-07-23 09:00,23,19.1,19.11,19.07,19.1,8
20120901|2012-07-23 09:30,23,19.09,19.09,19.08,19.08,2
20120901|2012-07-23 10:00,23,19.08,19.19,19.08,19.19,18
20120901|2012-07-23 10:30,23,19.19,19.19,19.01,19.05,69
20120901|2012-07-23 11:00,23,19.09,19.22,19.09,19.16,35
20120901|2012-07-23 12:00,23,19.12,19.14,19.1,19.14,9
20120901|2012-07-23 13:00,23,19.1,19.12,19.1,19.1,6
20120901|2012-07-23 13:30,23,19.09,19.09,19.09,19.09,2
20120901|2012-07-23 14:00,23,19.06,19.06,19.06,19.06,3
20120901|2012-07-23 14:30,23,19.09,19.09,19.09,19.09,5
20120901|2012-07-23 15:00,23,19.07,19.09,19.07,19.09,3
20120901|2012-07-23 19:00,24,19.03,19.03,19.03,19.03,1
20120901|2012-07-23 19:30,24,19,19.06,18.89,19.06,5
20120901|2012-07-23 20:00,24,18.92,18.92,18.92,18.92,1
20120901|2012-07-23 21:00,24,18.94,18.94,18.88,18.88,13
20120901|2012-07-24 02:00,24,18.9,18.9,18.9,18.9,1
20120901|2012-07-24 02:30,24,18.89,18.89,18.89,18.89,1
20120901|2012-07-24 07:00,24,18.95,18.98,18.95,18.98,5
20120901|2012-07-24 07:30,24,18.91,18.91,18.91,18.91,1
20120901|2012-07-24 08:00,24,18.91,18.91,18.91,18.91,3
20120901|2012-07-24 08:30,24,18.89,18.89,18.75,18.76,48
20120901|2012-07-24 09:00,24,18.76,18.87,18.76,18.87,25
20120901|2012-07-24 09:30,24,18.89,19.04,18.86,18.93,89
20120901|2012-07-24 10:00,24,18.93,19.03,18.93,19.01,17
20120901|2012-07-24 10:30,24,19,19.04,18.94,19.02,78
20120901|2012-07-24 11:00,24,19,19.04,18.79,18.79,37
20120901|2012-07-24 11:30,24,18.79,18.85,18.79,18.83,15
20120901|2012-07-24 12:00,24,18.83,18.83,18.78,18.78,4
20120901|2012-07-24 12:30,24,18.88,18.95,18.88,18.95,7
20120901|2012-07-24 13:00,24,18.91,18.96,18.91,18.96,8
20120901|2012-07-24 13:30,24,18.97,18.97,18.97,18.97,3
20120901|2012-07-24 14:00,24,18.97,19.01,18.97,19.01,8
20120901|2012-07-24 14:30,24,19.01,19.01,18.98,18.98,9
20120901|2012-07-24 15:00,24,18.96,18.96,18.96,18.96,1
20120901|2012-07-24 17:00,25,18.95,18.95,18.95,18.95,4
20120901|2012-07-24 17:30,25,18.91,18.91,18.91,18.91,2
20120901|2012-07-24 22:00,25,18.88,18.88,18.88,18.88,5
20120901|2012-07-25 01:30,25,18.94,18.94,18.94,18.94,2
20120901|2012-07-25 02:00,25,18.95,18.95,18.95,18.95,5
20120901|2012-07-25 05:00,25,18.95,18.95,18.95,18.95,1
20120901|2012-07-25 07:00,25,18.92,18.92,18.92,18.92,2
20120901|2012-07-25 07:30,25,18.95,19,18.95,19,14
20120901|2012-07-25 08:00,25,19,19.08,19,19.08,26
20120901|2012-07-25 08:30,25,19.07,19.07,19.04,19.04,14
20120901|2012-07-25 09:00,25,19.01,19.06,18.97,19,59
20120901|2012-07-25 09:30,25,18.98,19,18.98,19,4
20120901|2012-07-25 10:00,25,18.99,19,18.92,19,9
20120901|2012-07-25 10:30,25,18.93,18.98,18.92,18.93,17
20120901|2012-07-25 11:00,25,18.94,18.97,18.85,18.85,31
20120901|2012-07-25 11:30,25,18.89,18.89,18.89,18.89,2
20120901|2012-07-25 12:00,25,18.9,18.94,18.88,18.88,15
20120901|2012-07-25 12:30,25,18.94,18.95,18.9,18.92,7
20120901|2012-07-25 13:00,25,18.9,18.9,18.88,18.89,5
20120901|2012-07-25 13:30,25,18.9,18.9,18.9,18.9,15
20120901|2012-07-25 14:00,25,18.9,18.94,18.9,18.91,15
20120901|2012-07-25 15:00,25,18.88,18.89,18.85,18.89,22
20120901|2012-07-25 15:30,25,18.91,18.91,18.85,18.85,5
20120901|2012-07-25 17:00,26,18.9,18.9,18.8,18.8,3
20120901|2012-07-25 17:30,26,18.8,18.8,18.8,18.8,1
20120901|2012-07-25 18:00,26,18.86,18.86,18.78,18.78,3
20120901|2012-07-25 21:30,26,18.8,18.8,18.8,18.8,1
20120901|2012-07-25 22:30,26,18.8,18.8,18.78,18.78,4
20120901|2012-07-25 23:00,26,18.83,18.83,18.83,18.83,1
20120901|2012-07-26 02:00,26,18.8,18.8,18.8,18.8,1
20120901|2012-07-26 03:30,26,18.8,18.8,18.8,18.8,2
20120901|2012-07-26 06:30,26,18.85,18.86,18.85,18.86,3
20120901|2012-07-26 07:00,26,18.86,18.86,18.86,18.86,5
20120901|2012-07-26 07:30,26,18.83,18.83,18.83,18.83,5
20120901|2012-07-26 08:00,26,18.83,18.86,18.83,18.83,3
20120901|2012-07-26 08:30,26,18.79,18.79,18.78,18.78,3
20120901|2012-07-26 09:00,26,18.81,18.81,18.65,18.65,77
20120901|2012-07-26 09:30,26,18.69,18.75,18.67,18.75,14
20120901|2012-07-26 10:00,26,18.76,18.77,18.71,18.77,56
20120901|2012-07-26 10:30,26,18.72,18.81,18.58,18.74,116
20120901|2012-07-26 11:00,26,18.7,18.74,18.63,18.65,45
20120901|2012-07-26 11:30,26,18.65,18.65,18.61,18.65,4
20120901|2012-07-26 12:00,26,18.61,18.61,18.55,18.6,40
20120901|2012-07-26 12:30,26,18.6,18.65,18.6,18.64,20
20120901|2012-07-26 13:00,26,18.6,18.64,18.58,18.64,6
20120901|2012-07-26 13:30,26,18.59,18.59,18.57,18.57,5
20120901|2012-07-26 14:00,26,18.6,18.63,18.6,18.63,5
20120901|2012-07-26 14:30,26,18.61,18.61,18.61,18.61,2
20120901|2012-07-26 15:00,26,18.6,18.6,18.6,18.6,9
20120901|2012-07-26 15:30,26,18.62,18.63,18.6,18.6,11
20120901|2012-07-26 17:30,27,18.62,18.62,18.62,18.62,1
20120901|2012-07-26 21:00,27,18.53,18.53,18.5,18.5,10
20120901|2012-07-26 21:30,27,18.51,18.51,18.5,18.5,10
20120901|2012-07-27 00:00,27,18.53,18.53,18.53,18.53,8
20120901|2012-07-27 01:00,27,18.53,18.53,18.53,18.53,2
20120901|2012-07-27 01:30,27,18.49,18.49,18.49,18.49,3
20120901|2012-07-27 05:30,27,18.58,18.58,18.58,18.58,1
20120901|2012-07-27 06:00,27,18.58,18.58,18.58,18.58,1
20120901|2012-07-27 07:00,27,18.57,18.57,18.57,18.57,7
20120901|2012-07-27 07:30,27,18.57,18.58,18.55,18.55,26
20120901|2012-07-27 08:00,27,18.58,18.58,18.43,18.43,16
20120901|2012-07-27 08:30,27,18.43,18.5,18.3,18.42,77
20120901|2012-07-27 09:00,27,18.43,18.44,18.37,18.44,14
20120901|2012-07-27 09:30,27,18.42,18.44,18.42,18.44,5
20120901|2012-07-27 10:00,27,18.4,18.43,18.3,18.34,60
20120901|2012-07-27 10:30,27,18.31,18.39,18.2,18.38,72
20120901|2012-07-27 11:00,27,18.33,18.37,18.31,18.37,10
20120901|2012-07-27 11:30,27,18.37,18.41,18.33,18.38,38
20120901|2012-07-27 12:00,27,18.4,18.46,18.4,18.46,13
20120901|2012-07-27 12:30,27,18.4,18.4,18.4,18.4,1
20120901|2012-07-27 13:00,27,18.38,18.4,18.32,18.36,32
20120901|2012-07-27 13:30,27,18.36,18.38,18.36,18.38,5
20120901|2012-07-29 18:30,30,18.3,18.3,18.3,18.3,10
20120901|2012-07-29 19:00,30,18.3,18.3,18.3,18.3,1
20120901|2012-07-29 19:30,30,18.3,18.3,18.3,18.3,5
20120901|2012-07-29 20:00,30,18.25,18.25,18.25,18.25,1
20120901|2012-07-29 22:00,30,18.3,18.3,18.3,18.3,1
20120901|2012-07-30 02:00,30,18.27,18.27,18.27,18.27,1
20120901|2012-07-30 06:00,30,18.3,18.35,18.3,18.35,11
20120901|2012-07-30 06:30,30,18.35,18.4,18.35,18.4,7
20120901|2012-07-30 07:00,30,18.37,18.37,18.37,18.37,2
20120901|2012-07-30 07:30,30,18.42,18.42,18.42,18.42,2
20120901|2012-07-30 08:00,30,18.37,18.45,18.37,18.45,20
20120901|2012-07-30 08:30,30,18.4,18.4,18.4,18.4,14
20120901|2012-07-30 09:00,30,18.4,18.45,18.37,18.37,15
20120901|2012-07-30 09:30,30,18.43,18.45,18.42,18.44,11
20120901|2012-07-30 10:00,30,18.43,18.45,18.41,18.45,18
20120901|2012-07-30 10:30,30,18.45,18.54,18.45,18.46,10
20120901|2012-07-30 11:00,30,18.46,18.46,18.42,18.45,13
20120901|2012-07-30 11:30,30,18.45,18.47,18.42,18.47,7
20120901|2012-07-30 12:00,30,18.47,18.47,18.47,18.47,2
20120901|2012-07-30 12:30,30,18.45,18.45,18.45,18.45,2
20120901|2012-07-30 13:00,30,18.47,18.5,18.45,18.5,8
20120901|2012-07-30 13:30,30,18.54,18.54,18.54,18.54,6
20120901|2012-07-30 14:00,30,18.5,18.5,18.46,18.5,17
20120901|2012-07-30 14:30,30,18.5,18.5,18.5,18.5,2
20120901|2012-07-30 15:00,30,18.5,18.5,18.46,18.46,7
20120901|2012-07-30 15:30,30,18.46,18.46,18.46,18.46,5
20120901|2012-07-30 22:30,31,18.61,18.66,18.61,18.66,2
20120901|2012-07-31 02:00,31,18.67,18.7,18.67,18.7,4
20120901|2012-07-31 06:30,31,18.61,18.61,18.61,18.61,1
20120901|2012-07-31 07:30,31,18.61,18.61,18.61,18.61,6
20120901|2012-07-31 08:00,31,18.61,18.61,18.58,18.58,2
20120901|2012-07-31 08:30,31,18.58,18.58,18.58,18.58,10
20120901|2012-07-31 09:00,31,18.6,18.6,18.53,18.57,16
20120901|2012-07-31 09:30,31,18.56,18.61,18.56,18.61,8
20120901|2012-07-31 10:00,31,18.61,18.64,18.59,18.59,35
20120901|2012-07-31 10:30,31,18.59,18.73,18.38,18.38,146
20120901|2012-07-31 11:00,31,18.42,18.49,18.37,18.37,45
20120901|2012-07-31 11:30,31,18.39,18.4,18.29,18.3,28
20120901|2012-07-31 12:00,31,18.38,18.38,18.35,18.35,10
20120901|2012-07-31 12:30,31,18.37,18.38,18.33,18.33,9
20120901|2012-07-31 13:00,31,18.32,18.33,18.3,18.3,25
20120901|2012-07-31 13:30,31,18.32,18.32,18.32,18.32,2
20120901|2012-07-31 14:00,31,18.34,18.34,18.34,18.34,1
20120901|2012-07-31 14:30,31,18.33,18.33,18.3,18.32,6
20120901|2012-07-31 15:00,31,18.3,18.3,18.29,18.29,6
20120901|2012-07-31 15:30,31,18.27,18.28,18.27,18.27,7
20120901|2012-07-31 17:00,1,18.32,18.32,18.22,18.22,36
20120901|2012-07-31 17:30,1,18.2,18.2,18.1,18.17,8
20120901|2012-07-31 18:30,1,18.14,18.14,18.14,18.14,1
20120901|2012-07-31 19:30,1,18.14,18.14,18.14,18.14,1
20120901|2012-07-31 20:00,1,18.18,18.18,18.18,18.18,5
20120901|2012-07-31 21:30,1,18.22,18.22,18.22,18.22,1
20120901|2012-08-01 02:00,1,18.17,18.17,18.17,18.17,1
20120901|2012-08-01 03:00,1,18.22,18.22,18.22,18.22,1
20120901|2012-08-01 04:00,1,18.21,18.21,18.21,18.21,7
20120901|2012-08-01 05:00,1,18.25,18.25,18.22,18.22,4
20120901|2012-08-01 07:30,1,18.24,18.25,18.24,18.25,5
20120901|2012-08-01 08:30,1,18.27,18.3,18.27,18.3,27
20120901|2012-08-01 09:00,1,18.32,18.32,18.06,18.12,112
20120901|2012-08-01 09:30,1,18.12,18.12,18.1,18.12,21
20120901|2012-08-01 10:00,1,18.12,18.2,18.12,18.2,42
20120901|2012-08-01 10:30,1,18.15,18.48,18.12,18.48,123
20120901|2012-08-01 11:00,1,18.48,18.58,18.42,18.53,134
20120901|2012-08-01 11:30,1,18.53,18.53,18.45,18.48,9
20120901|2012-08-01 12:00,1,18.47,18.47,18.42,18.42,12
20120901|2012-08-01 12:30,1,18.44,18.51,18.44,18.51,13
20120901|2012-08-01 13:00,1,18.45,18.5,18.44,18.45,20
20120901|2012-08-01 13:30,1,18.49,18.49,18.49,18.49,1
20120901|2012-08-01 15:00,1,18.46,18.46,18.46,18.46,1
20120901|2012-08-01 15:30,1,18.47,18.47,18.42,18.42,12
20120901|2012-08-01 17:30,2,18.46,18.46,18.46,18.46,2
20120901|2012-08-01 18:00,2,18.49,18.54,18.49,18.54,2
20120901|2012-08-01 20:00,2,18.49,18.5,18.49,18.5,2
20120901|2012-08-01 20:30,2,18.45,18.45,18.45,18.45,1
20120901|2012-08-02 02:30,2,18.5,18.54,18.5,18.54,2
20120901|2012-08-02 06:00,2,18.49,18.49,18.49,18.49,1
20120901|2012-08-02 06:30,2,18.49,18.49,18.49,18.49,1
20120901|2012-08-02 07:30,2,18.48,18.48,18.48,18.48,1
20120901|2012-08-02 08:00,2,18.51,18.52,18.51,18.52,4
20120901|2012-08-02 08:30,2,18.46,18.46,18.44,18.44,9
20120901|2012-08-02 09:00,2,18.45,18.45,18.39,18.39,6
20120901|2012-08-02 09:30,2,18.34,18.36,18.34,18.36,5
20120901|2012-08-02 10:00,2,18.39,18.4,18.39,18.4,10
20120901|2012-08-02 10:30,2,18.4,18.48,18.4,18.44,16
20120901|2012-08-02 11:00,2,18.46,18.53,18.46,18.53,18
20120901|2012-08-02 11:30,2,18.44,18.44,18.39,18.4,4
20120901|2012-08-02 12:00,2,18.4,18.4,18.4,18.4,1
20120901|2012-08-02 15:00,2,18.39,18.39,18.39,18.39,1
20120901|2012-08-02 15:30,2,18.42,18.42,18.42,18.42,1
20120901|2012-08-02 19:30,3,18.45,18.45,18.45,18.45,1
20120901|2012-08-02 21:30,3,18.4,18.4,18.4,18.4,1
20120901|2012-08-02 23:30,3,18.45,18.5,18.45,18.5,4
20120901|2012-08-03 01:00,3,18.45,18.45,18.45,18.45,1
20120901|2012-08-03 06:30,3,18.43,18.43,18.43,18.43,2
20120901|2012-08-03 07:00,3,18.43,18.43,18.43,18.43,1
20120901|2012-08-03 07:30,3,18.43,18.48,18.43,18.48,2
20120901|2012-08-03 08:00,3,18.48,18.48,18.45,18.45,4
20120901|2012-08-03 08:30,3,18.46,18.46,18.46,18.46,1
20120901|2012-08-03 09:00,3,18.44,18.44,18.35,18.4,71
20120901|2012-08-03 09:30,3,18.41,18.45,18.41,18.45,16
20120901|2012-08-03 10:00,3,18.44,18.45,18.39,18.39,19
20120901|2012-08-03 10:30,3,18.39,18.79,18.39,18.75,124
20120901|2012-08-03 11:00,3,18.75,18.85,18.75,18.78,84
20120901|2012-08-03 11:30,3,18.78,18.8,18.78,18.8,10
20120901|2012-08-03 12:00,3,18.77,18.77,18.73,18.73,15
20120901|2012-08-03 12:30,3,18.74,18.77,18.74,18.77,12
20120901|2012-08-03 13:00,3,18.8,18.8,18.8,18.8,5
20120901|2012-08-03 13:30,3,18.79,18.79,18.79,18.79,1
20120901|2012-08-05 17:00,6,18.84,18.99,18.82,18.99,10
20120901|2012-08-05 18:00,6,18.9,18.9,18.9,18.9,1
20120901|2012-08-05 19:30,6,18.88,18.88,18.88,18.88,1
20120901|2012-08-05 21:00,6,18.85,18.85,18.85,18.85,1
20120901|2012-08-06 00:30,6,18.9,18.9,18.9,18.9,10
20120901|2012-08-06 02:00,6,18.9,18.9,18.9,18.9,1
20120901|2012-08-06 02:30,6,18.94,18.94,18.94,18.94,1
20120901|2012-08-06 04:00,6,18.95,18.95,18.95,18.95,1
20120901|2012-08-06 05:30,6,18.97,19,18.97,19,55
20120901|2012-08-06 06:00,6,19,19,19,19,2
20120901|2012-08-06 07:00,6,18.95,18.95,18.95,18.95,1
20120901|2012-08-06 08:00,6,18.96,19.1,18.95,18.95,53
20120901|2012-08-06 08:30,6,19,19.05,19,19.05,26
20120901|2012-08-06 09:00,6,19.04,19.04,18.98,18.98,30
20120901|2012-08-06 09:30,6,18.95,18.95,18.95,18.95,1
20120901|2012-08-06 10:00,6,18.96,18.96,18.94,18.94,3
20120901|2012-08-06 10:30,6,18.97,19.05,18.97,19.05,32
20120901|2012-08-06 11:00,6,19.05,19.05,19,19,15
20120901|2012-08-06 11:30,6,19,19.06,19,19.06,3
20120901|2012-08-06 12:00,6,19.06,19.1,19.02,19.07,21
20120901|2012-08-06 12:30,6,19.07,19.13,19.07,19.09,33
20120901|2012-08-06 13:00,6,19.12,19.12,19.1,19.1,2
20120901|2012-08-06 14:00,6,19.09,19.15,19.09,19.12,36
20120901|2012-08-06 14:30,6,19.12,19.15,19.09,19.15,10
20120901|2012-08-06 15:00,6,19.15,19.2,19.15,19.2,77
20120901|2012-08-06 17:00,7,19.13,19.13,19.11,19.11,2
20120901|2012-08-06 17:30,7,19.1,19.1,19.1,19.1,3
20120901|2012-08-06 20:00,7,19.15,19.15,19.15,19.15,2
20120901|2012-08-06 21:30,7,19.1,19.18,19.1,19.18,2
20120901|2012-08-07 01:30,7,19.13,19.13,19.13,19.13,1
20120901|2012-08-07 02:00,7,19.17,19.17,19.1,19.1,4
20120901|2012-08-07 06:00,7,19.1,19.1,19.1,19.1,2
20120901|2012-08-07 06:30,7,19.1,19.1,19.1,19.1,1
20120901|2012-08-07 08:00,7,19.11,19.11,19.08,19.08,5
20120901|2012-08-07 09:00,7,19.1,19.15,19.08,19.08,6
20120901|2012-08-07 10:00,7,19.08,19.12,19.05,19.05,14
20120901|2012-08-07 10:30,7,19.05,19.24,19.05,19.24,72
20120901|2012-08-07 11:00,7,19.24,19.32,19.2,19.24,55
20120901|2012-08-07 11:30,7,19.22,19.22,19.2,19.2,7
20120901|2012-08-07 12:00,7,19.22,19.22,19.19,19.19,5
20120901|2012-08-07 12:30,7,19.22,19.22,19.18,19.18,8
20120901|2012-08-07 13:00,7,19.16,19.19,19.13,19.13,5
20120901|2012-08-07 13:30,7,19.16,19.16,19.16,19.16,2
20120901|2012-08-07 14:00,7,19.16,19.16,19.16,19.16,2
20120901|2012-08-07 14:30,7,19.18,19.18,19.18,19.18,1
20120901|2012-08-07 17:00,8,19.19,19.34,19.19,19.34,4
20120901|2012-08-07 17:30,8,19.24,19.24,19.16,19.19,14
20120901|2012-08-07 18:00,8,19.19,19.19,19.12,19.12,8
20120901|2012-08-07 19:00,8,19.12,19.12,19.09,19.09,7
20120901|2012-08-07 21:00,8,19.14,19.14,19.14,19.14,1
20120901|2012-08-07 21:30,8,19.15,19.18,19.15,19.18,9
20120901|2012-08-08 00:30,8,19.18,19.18,19.18,19.18,1
20120901|2012-08-08 02:00,8,19.19,19.19,19.19,19.19,5
20120901|2012-08-08 04:00,8,19.19,19.19,19.19,19.19,3
20120901|2012-08-08 08:00,8,19.19,19.24,19.19,19.24,26
20120901|2012-08-08 08:30,8,19.21,19.24,19.19,19.19,8
20120901|2012-08-08 09:00,8,19.15,19.19,19.15,19.19,2
20120901|2012-08-08 09:30,8,19.19,19.19,19.19,19.19,1
20120901|2012-08-08 10:00,8,19.19,19.19,19.16,19.16,2
20120901|2012-08-08 10:30,8,19.16,19.25,19.03,19.22,77
20120901|2012-08-08 11:00,8,19.21,19.21,19.17,19.17,29
20120901|2012-08-08 11:30,8,19.19,19.19,19.17,19.19,10
20120901|2012-08-08 12:00,8,19.19,19.19,19.18,19.18,8
20120901|2012-08-08 12:30,8,19.19,19.29,19.17,19.26,21
20120901|2012-08-08 13:00,8,19.22,19.22,19.2,19.2,4
20120901|2012-08-08 13:30,8,19.23,19.32,19.23,19.32,18
20120901|2012-08-08 14:00,8,19.25,19.32,19.24,19.24,20
20120901|2012-08-08 14:30,8,19.23,19.23,19.19,19.19,14
20120901|2012-08-08 15:00,8,19.19,19.19,19.18,19.18,4
20120901|2012-08-08 15:30,8,19.2,19.2,19.19,19.19,3
20120901|2012-08-08 17:00,9,19.19,19.2,19.19,19.2,3
20120901|2012-08-08 17:30,9,19.25,19.25,19.25,19.25,1
20120901|2012-08-08 18:30,9,19.22,19.22,19.22,19.22,1
20120901|2012-08-08 19:30,9,19.2,19.2,19.2,19.2,1
20120901|2012-08-09 02:00,9,19.25,19.29,19.25,19.29,2
20120901|2012-08-09 02:30,9,19.22,19.22,19.22,19.22,1
20120901|2012-08-09 03:30,9,19.21,19.21,19.2,19.2,2
20120901|2012-08-09 05:30,9,19.18,19.18,19.18,19.18,2
20120901|2012-08-09 07:30,9,19.16,19.16,19.15,19.15,21
20120901|2012-08-09 08:00,9,19.15,19.15,19.15,19.15,3
20120901|2012-08-09 08:30,9,19.12,19.12,19.07,19.08,14
20120901|2012-08-09 09:00,9,19.07,19.16,19.06,19.1,31
20120901|2012-08-09 09:30,9,19.09,19.21,19.07,19.21,79
20120901|2012-08-09 10:00,9,19.2,19.22,19.18,19.21,13
20120901|2012-08-09 10:30,9,19.22,19.22,19.03,19.17,79
20120901|2012-08-09 11:00,9,19.17,19.18,19.17,19.17,5
20120901|2012-08-09 12:00,9,19.19,19.3,19.19,19.3,47
20120901|2012-08-09 12:30,9,19.31,19.31,19.25,19.25,18
20120901|2012-08-09 13:00,9,19.27,19.29,19.24,19.24,7
20120901|2012-08-09 14:30,9,19.21,19.21,19.2,19.2,25
20120901|2012-08-09 15:30,9,19.18,19.18,19.16,19.16,3
20120901|2012-08-09 19:00,10,19.18,19.18,19.17,19.17,2
20120901|2012-08-09 20:30,10,19.21,19.21,19.12,19.12,2
20120901|2012-08-09 21:30,10,19.17,19.17,19.17,19.17,1
20120901|2012-08-10 04:00,10,19.18,19.18,19.18,19.18,1
20120901|2012-08-10 06:30,10,19.18,19.18,19.18,19.18,2
20120901|2012-08-10 07:30,10,19.22,19.22,19.22,19.22,2
20120901|2012-08-10 08:00,10,19.2,19.2,19.13,19.13,18
20120901|2012-08-10 09:00,10,19.2,19.2,19.07,19.12,45
20120901|2012-08-10 09:30,10,19.12,19.12,19.1,19.11,11
20120901|2012-08-10 10:00,10,19.11,19.15,19.11,19.15,7
20120901|2012-08-10 10:30,10,19.15,19.25,18.98,19.19,172
20120901|2012-08-10 11:00,10,19.17,19.18,19.07,19.12,31
20120901|2012-08-10 11:30,10,19.14,19.2,19.14,19.2,13
20120901|2012-08-10 12:00,10,19.18,19.18,19.12,19.12,2
20120901|2012-08-10 12:30,10,19.15,19.15,19.15,19.15,3
20120901|2012-08-10 13:00,10,19.17,19.17,19.17,19.17,1
20120901|2012-08-10 13:30,10,19.2,19.2,19.19,19.19,3
20120901|2012-08-12 17:00,13,19.17,19.17,19.17,19.17,1
20120901|2012-08-12 18:00,13,19.15,19.15,19.15,19.15,1
20120901|2012-08-12 21:30,13,19.11,19.11,18.95,18.95,13
20120901|2012-08-12 22:00,13,18.95,18.99,18.95,18.99,4
20120901|2012-08-12 22:30,13,19.03,19.03,19.03,19.03,1
20120901|2012-08-13 01:30,13,19.02,19.02,19.02,19.02,1
20120901|2012-08-13 02:30,13,19,19,18.99,18.99,2
20120901|2012-08-13 03:00,13,18.97,18.97,18.97,18.97,2
20120901|2012-08-13 05:30,13,18.95,18.95,18.95,18.95,2
20120901|2012-08-13 06:30,13,18.99,18.99,18.99,18.99,1
20120901|2012-08-13 07:00,13,19.03,19.03,19.03,19.03,1
20120901|2012-08-13 08:00,13,19.06,19.06,19.06,19.06,1
20120901|2012-08-13 08:30,13,19.03,19.03,18.99,19,12
20120901|2012-08-13 09:00,13,19.02,19.02,19.02,19.02,4
20120901|2012-08-13 09:30,13,18.96,18.98,18.94,18.98,17
20120901|2012-08-13 10:00,13,18.93,18.93,18.91,18.91,7
20120901|2012-08-13 10:30,13,18.91,18.95,18.8,18.87,106
20120901|2012-08-13 11:00,13,18.85,18.87,18.8,18.86,8
20120901|2012-08-13 11:30,13,18.87,18.87,18.8,18.8,69
20120901|2012-08-13 12:00,13,18.8,18.8,18.71,18.8,28
20120901|2012-08-13 12:30,13,18.8,18.8,18.8,18.8,3
20120901|2012-08-13 13:00,13,18.76,18.76,18.75,18.76,5
20120901|2012-08-13 13:30,13,18.81,18.81,18.81,18.81,1
20120901|2012-08-13 14:00,13,18.75,18.75,18.75,18.75,5
20120901|2012-08-13 15:30,13,18.75,18.75,18.75,18.75,3
20120901|2012-08-13 17:00,14,18.71,18.75,18.58,18.58,29
20120901|2012-08-13 17:30,14,18.61,18.61,18.56,18.56,6
20120901|2012-08-13 18:00,14,18.61,18.64,18.61,18.64,2
20120901|2012-08-13 18:30,14,18.64,18.64,18.64,18.64,1
20120901|2012-08-14 00:00,14,18.64,18.67,18.64,18.67,3
20120901|2012-08-14 02:00,14,18.65,18.65,18.65,18.65,4
20120901|2012-08-14 03:30,14,18.7,18.7,18.7,18.7,2
20120901|2012-08-14 04:30,14,18.71,18.71,18.71,18.71,2
20120901|2012-08-14 08:00,14,18.68,18.68,18.68,18.68,1
20120901|2012-08-14 09:00,14,18.68,18.68,18.61,18.64,15
20120901|2012-08-14 09:30,14,18.67,18.67,18.61,18.64,8
20120901|2012-08-14 10:00,14,18.66,18.67,18.65,18.67,5
20120901|2012-08-14 10:30,14,18.69,18.76,18.67,18.67,16
20120901|2012-08-14 11:00,14,18.7,18.7,18.7,18.7,1
20120901|2012-08-14 11:30,14,18.7,18.73,18.7,18.7,9
20120901|2012-08-14 12:30,14,18.73,18.76,18.73,18.76,10
20120901|2012-08-14 13:00,14,18.75,18.8,18.75,18.8,16
20120901|2012-08-14 13:30,14,18.8,18.8,18.74,18.74,5
20120901|2012-08-14 14:00,14,18.79,18.79,18.79,18.79,1
20120901|2012-08-14 17:00,15,18.78,18.78,18.78,18.78,1
20120901|2012-08-14 17:30,15,18.81,18.85,18.81,18.85,4
20120901|2012-08-14 18:00,15,18.87,18.9,18.84,18.9,5
20120901|2012-08-14 18:30,15,18.9,18.9,18.9,18.9,1
20120901|2012-08-14 19:30,15,18.87,18.87,18.81,18.81,6
20120901|2012-08-14 20:00,15,18.84,18.84,18.84,18.84,1
20120901|2012-08-14 20:30,15,18.87,18.9,18.84,18.84,5
20120901|2012-08-15 02:00,15,18.87,18.9,18.87,18.9,3
20120901|2012-08-15 02:30,15,18.93,18.93,18.93,18.93,2
20120901|2012-08-15 06:00,15,18.9,18.9,18.9,18.9,3
20120901|2012-08-15 07:00,15,18.9,18.9,18.9,18.9,2
20120901|2012-08-15 07:30,15,18.87,18.87,18.87,18.87,1
20120901|2012-08-15 08:00,15,18.87,18.92,18.87,18.92,9
20120901|2012-08-15 08:30,15,18.87,18.9,18.87,18.9,2
20120901|2012-08-15 09:00,15,18.93,19.05,18.9,19.05,54
20120901|2012-08-15 09:30,15,19.04,19.15,19.03,19.03,69
20120901|2012-08-15 10:00,15,19.02,19.08,19.01,19.05,22
20120901|2012-08-15 10:30,15,19.05,19.2,18.99,19.2,34
20120901|2012-08-15 11:00,15,19.2,19.2,19.09,19.14,34
20120901|2012-08-15 11:30,15,19.17,19.21,19.15,19.21,21
20120901|2012-08-15 12:00,15,19.22,19.25,19.18,19.18,12
20120901|2012-08-15 12:30,15,19.19,19.22,19.16,19.22,11
20120901|2012-08-15 13:00,15,19.21,19.21,19.21,19.21,1
20120901|2012-08-15 13:30,15,19.21,19.21,19.21,19.21,1
20120901|2012-08-15 14:00,15,19.19,19.19,19.19,19.19,2
20120901|2012-08-15 14:30,15,19.21,19.21,19.2,19.2,4
20120901|2012-08-15 15:00,15,19.2,19.2,19.2,19.2,5
20120901|2012-08-15 15:30,15,19.18,19.2,19.17,19.2,4
20120901|2012-08-15 17:00,16,19.2,19.25,19.2,19.25,8
20120901|2012-08-15 17:30,16,19.25,19.25,19.25,19.25,2
20120901|2012-08-15 18:00,16,19.25,19.3,19.25,19.3,5
20120901|2012-08-15 19:00,16,19.22,19.22,19.22,19.22,1
20120901|2012-08-15 19:30,16,19.22,19.22,19.2,19.2,4
20120901|2012-08-15 21:30,16,19.25,19.25,19.25,19.25,3
20120901|2012-08-16 00:00,16,19.25,19.28,19.25,19.28,3
20120901|2012-08-16 00:30,16,19.28,19.28,19.28,19.28,1
20120901|2012-08-16 01:00,16,19.29,19.29,19.29,19.29,9
20120901|2012-08-16 01:30,16,19.31,19.32,19.31,19.32,2
20120901|2012-08-16 02:00,16,19.32,19.32,19.32,19.32,2
20120901|2012-08-16 03:30,16,19.26,19.3,19.26,19.3,3
20120901|2012-08-16 06:30,16,19.24,19.24,19.24,19.24,2
20120901|2012-08-16 07:00,16,19.22,19.22,19.17,19.17,6
20120901|2012-08-16 07:30,16,19.16,19.16,19.15,19.15,5
20120901|2012-08-16 08:00,16,19.21,19.22,19.21,19.22,6
20120901|2012-08-16 08:30,16,19.24,19.25,19.22,19.25,6
20120901|2012-08-16 09:00,16,19.23,19.3,19.22,19.23,22
20120901|2012-08-16 09:30,16,19.23,19.3,19.23,19.24,19
20120901|2012-08-16 10:00,16,19.29,19.4,19.25,19.3,123
20120901|2012-08-16 10:30,16,19.3,19.6,19.28,19.54,158
20120901|2012-08-16 11:00,16,19.56,19.7,19.54,19.64,77
20120901|2012-08-16 11:30,16,19.66,19.74,19.59,19.74,66
20120901|2012-08-16 12:00,16,19.67,19.67,19.61,19.61,10
20120901|2012-08-16 12:30,16,19.59,19.66,19.59,19.66,8
20120901|2012-08-16 13:00,16,19.65,19.66,19.56,19.6,20
20120901|2012-08-16 13:30,16,19.6,19.65,19.6,19.65,20
20120901|2012-08-16 14:00,16,19.65,19.65,19.6,19.6,4
20120901|2012-08-16 14:30,16,19.6,19.65,19.6,19.63,23
20120901|2012-08-16 15:00,16,19.63,19.66,19.63,19.66,8
20120901|2012-08-16 15:30,16,19.69,19.69,19.67,19.67,7
20120901|2012-08-16 17:00,17,19.62,19.68,19.62,19.68,5
20120901|2012-08-16 17:30,17,19.72,19.72,19.72,19.72,1
20120901|2012-08-16 21:30,17,19.65,19.65,19.64,19.64,16
20120901|2012-08-16 22:00,17,19.72,19.72,19.72,19.72,1
20120901|2012-08-16 23:00,17,19.68,19.68,19.68,19.68,1
20120901|2012-08-17 01:00,17,19.72,19.75,19.72,19.75,3
20120901|2012-08-17 01:30,17,19.75,19.75,19.75,19.75,8
20120901|2012-08-17 02:00,17,19.68,19.68,19.68,19.68,1
20120901|2012-08-17 04:00,17,19.67,19.8,19.67,19.8,28
20120901|2012-08-17 05:00,17,19.8,19.89,19.8,19.89,18
20120901|2012-08-17 05:30,17,19.73,19.73,19.73,19.73,1
20120901|2012-08-17 07:30,17,19.79,19.79,19.79,19.79,1
20120901|2012-08-17 08:00,17,19.7,19.77,19.7,19.77,2
20120901|2012-08-17 08:30,17,19.8,19.9,19.8,19.87,26
20120901|2012-08-17 09:00,17,19.88,19.94,19.78,19.85,58
20120901|2012-08-17 09:30,17,19.85,19.87,19.79,19.79,39
20120901|2012-08-17 10:00,17,19.77,19.77,19.62,19.62,41
20120901|2012-08-17 10:30,17,19.7,19.7,19.33,19.56,49
20120901|2012-08-17 11:00,17,19.57,19.65,19.57,19.65,34
20120901|2012-08-17 11:30,17,19.61,19.61,19.58,19.58,2
20120901|2012-08-17 12:00,17,19.6,19.6,19.52,19.52,4
20120901|2012-08-17 12:30,17,19.5,19.52,19.47,19.47,8
20120901|2012-08-17 13:00,17,19.52,19.57,19.51,19.53,59
20120901|2012-08-17 13:30,17,19.53,19.53,19.5,19.5,6
20120901|2012-08-19 17:00,20,19.45,19.45,19.32,19.32,14
20120901|2012-08-19 17:30,20,19.37,19.37,19.35,19.35,2
20120901|2012-08-19 18:00,20,19.35,19.35,19.32,19.32,3
20120901|2012-08-19 18:30,20,19.35,19.37,19.35,19.37,2
20120901|2012-08-19 19:30,20,19.37,19.37,19.37,19.37,2
20120901|2012-08-19 20:00,20,19.37,19.37,19.37,19.37,2
20120901|2012-08-19 20:30,20,19.37,19.37,19.37,19.37,3
20120901|2012-08-19 22:00,20,19.37,19.37,19.37,19.37,1
20120901|2012-08-20 04:00,20,19.39,19.39,19.39,19.39,2
20120901|2012-08-20 05:00,20,19.4,19.4,19.4,19.4,1
20120901|2012-08-20 07:00,20,19.38,19.4,19.38,19.4,3
20120901|2012-08-20 07:30,20,19.4,19.41,19.4,19.41,3
20120901|2012-08-20 08:00,20,19.45,19.45,19.45,19.45,2
20120901|2012-08-20 08:30,20,19.49,19.5,19.49,19.5,7
20120901|2012-08-20 09:00,20,19.53,19.55,19.45,19.45,10
20120901|2012-08-20 09:30,20,19.44,19.44,19.37,19.37,33
20120901|2012-08-20 10:00,20,19.38,19.45,19.37,19.41,16
20120901|2012-08-20 10:30,20,19.39,19.44,19.21,19.29,123
20120901|2012-08-20 11:00,20,19.29,19.29,19.2,19.22,57
20120901|2012-08-20 11:30,20,19.22,19.24,19.22,19.24,9
20120901|2012-08-20 12:00,20,19.23,19.23,19.04,19.04,46
20120901|2012-08-20 12:30,20,19.05,19.11,19.03,19.03,37
20120901|2012-08-20 13:00,20,19.03,19.08,19.03,19.08,3
20120901|2012-08-20 13:30,20,19.09,19.1,19.07,19.07,13
20120901|2012-08-20 14:00,20,19.06,19.1,19.06,19.1,4
20120901|2012-08-20 14:30,20,19.08,19.08,19.08,19.08,1
20120901|2012-08-20 17:00,21,19.04,19.04,18.96,18.96,7
20120901|2012-08-20 17:30,21,18.94,18.94,18.88,18.9,20
20120901|2012-08-20 18:00,21,18.88,18.92,18.86,18.92,5
20120901|2012-08-20 19:00,21,18.94,18.94,18.94,18.94,1
20120901|2012-08-20 20:00,21,18.96,18.99,18.96,18.99,6
20120901|2012-08-20 20:30,21,18.99,18.99,18.99,18.99,2
20120901|2012-08-20 21:00,21,18.99,18.99,18.82,18.96,48
20120901|2012-08-20 21:30,21,18.96,18.96,18.96,18.96,30
20120901|2012-08-20 22:00,21,18.96,18.96,18.96,18.96,2
20120901|2012-08-20 23:00,21,18.96,18.96,18.96,18.96,1
20120901|2012-08-21 00:00,21,18.96,18.96,18.96,18.96,2
20120901|2012-08-21 01:00,21,18.96,18.98,18.96,18.98,3
20120901|2012-08-21 02:30,21,18.96,18.96,18.92,18.92,3
20120901|2012-08-21 06:00,21,18.92,18.92,18.92,18.92,3
20120901|2012-08-21 07:00,21,18.94,18.96,18.94,18.94,3
20120901|2012-08-21 07:30,21,18.96,18.96,18.96,18.96,1
20120901|2012-08-21 08:00,21,18.98,19.05,18.98,19.05,8
20120901|2012-08-21 08:30,21,19.06,19.06,18.98,18.98,28
20120901|2012-08-21 09:00,21,18.98,19.16,18.98,19.12,34
20120901|2012-08-21 09:30,21,19.12,19.16,19.07,19.13,43
20120901|2012-08-21 10:00,21,19.2,19.2,19.15,19.15,12
20120901|2012-08-21 10:30,21,19.12,19.16,19.01,19.08,37
20120901|2012-08-21 11:00,21,19.1,19.1,19.05,19.05,26
20120901|2012-08-21 11:30,21,19.04,19.04,19.02,19.03,14
20120901|2012-08-21 12:00,21,19.05,19.08,19.05,19.08,9
20120901|2012-08-21 12:30,21,19.09,19.19,19.06,19.17,24
20120901|2012-08-21 14:00,21,19.15,19.15,19.15,19.15,2
20120901|2012-08-21 15:00,21,19.15,19.15,19.15,19.15,1
20120901|2012-08-21 17:00,22,19.15,19.15,19.11,19.11,3
20120901|2012-08-21 22:00,22,19.11,19.11,19.1,19.1,2
20120901|2012-08-22 00:00,22,19.08,19.08,19.04,19.06,6
20120901|2012-08-22 02:00,22,19.04,19.04,19.04,19.04,1
20120901|2012-08-22 06:30,22,19.06,19.1,19.06,19.1,3
20120901|2012-08-22 07:30,22,19.1,19.1,19.1,19.1,1
20120901|2012-08-22 08:00,22,19.11,19.11,19.1,19.1,2
20120901|2012-08-22 09:00,22,19.08,19.08,18.97,19.04,45
20120901|2012-08-22 10:00,22,19.02,19.02,19,19,18
20120901|2012-08-22 10:30,22,18.98,19.15,18.98,19.12,38
20120901|2012-08-22 11:00,22,19.1,19.1,19.04,19.08,17
20120901|2012-08-22 11:30,22,19.06,19.06,19,19,10
20120901|2012-08-22 12:00,22,18.99,19,18.99,19,5
20120901|2012-08-22 12:30,22,19,19.02,18.98,19.02,35
20120901|2012-08-22 13:00,22,19.04,19.06,19.03,19.03,5
20120901|2012-08-22 13:30,22,19.03,19.03,19.03,19.03,1
20120901|2012-08-22 14:00,22,19.05,19.08,19.05,19.06,15
20120901|2012-08-22 14:30,22,19.04,19.04,19.04,19.04,1
20120901|2012-08-22 15:00,22,19.02,19.04,19.02,19.04,2
20120901|2012-08-22 17:00,23,19.05,19.1,19,19,10
20120901|2012-08-22 17:30,23,18.98,18.98,18.96,18.98,3
20120901|2012-08-22 20:30,23,19.02,19.02,19.02,19.02,1
20120901|2012-08-22 21:30,23,19.06,19.06,19.06,19.06,1
20120901|2012-08-23 07:30,23,19.02,19.02,18.99,19,3
20120901|2012-08-23 08:30,23,19.06,19.06,19,19,4
20120901|2012-08-23 09:30,23,19,19.1,19,19.1,10
20120901|2012-08-23 10:00,23,19.1,19.12,19.1,19.12,3
20120901|2012-08-23 10:30,23,19.08,19.22,19.04,19.22,77
20120901|2012-08-23 11:00,23,19.22,19.24,19.17,19.2,59
20120901|2012-08-23 11:30,23,19.2,19.22,19.2,19.22,5
20120901|2012-08-23 12:00,23,19.2,19.2,19.2,19.2,3
20120901|2012-08-23 12:30,23,19.18,19.18,19.17,19.17,21
20120901|2012-08-23 13:00,23,19.21,19.23,19.18,19.23,5
20120901|2012-08-23 13:30,23,19.22,19.23,19.22,19.23,4
20120901|2012-08-23 14:00,23,19.23,19.23,19.23,19.23,5
20120901|2012-08-23 14:30,23,19.22,19.22,19.22,19.22,1
20120901|2012-08-23 15:00,23,19.23,19.23,19.23,19.23,3
20120901|2012-08-23 17:00,24,19.19,19.19,19.16,19.16,2
20120901|2012-08-23 17:30,24,19.19,19.2,19.19,19.2,5
20120901|2012-08-23 18:30,24,19.19,19.19,19.19,19.19,1
20120901|2012-08-23 22:00,24,19.2,19.2,19.2,19.2,1
20120901|2012-08-23 23:00,24,19.2,19.2,19.2,19.2,3
20120901|2012-08-24 02:00,24,19.21,19.21,19.16,19.16,2
20120901|2012-08-24 08:00,24,19.17,19.17,19.17,19.17,1
20120901|2012-08-24 08:30,24,19.16,19.16,19.1,19.1,11
20120901|2012-08-24 09:00,24,19.09,19.12,19.09,19.12,4
20120901|2012-08-24 09:30,24,19.1,19.1,19.1,19.1,1
20120901|2012-08-24 10:00,24,19.08,19.1,19.04,19.1,12
20120901|2012-08-24 10:30,24,19.12,19.17,19.04,19.1,31
20120901|2012-08-24 11:00,24,19.1,19.1,19.02,19.02,22
20120901|2012-08-24 11:30,24,19.01,19.02,18.96,19.02,26
20120901|2012-08-24 12:00,24,19.04,19.07,19.04,19.07,4
20120901|2012-08-24 12:30,24,19.08,19.08,19.08,19.08,1
20120901|2012-08-24 13:00,24,19.1,19.1,19.1,19.1,2
20120901|2012-08-24 13:30,24,19.07,19.07,19.04,19.04,4
20120901|2012-08-26 17:00,27,19.08,19.08,19.08,19.08,2
20120901|2012-08-26 17:30,27,19.09,19.09,19.09,19.09,1
20120901|2012-08-26 18:00,27,19.1,19.1,19.1,19.1,5
20120901|2012-08-27 07:30,27,19.05,19.05,19.04,19.04,3
20120901|2012-08-27 08:00,27,19.05,19.05,19.05,19.05,1
20120901|2012-08-27 08:30,27,19.03,19.05,19.03,19.05,2
20120901|2012-08-27 09:00,27,19.05,19.07,19.05,19.07,4
20120901|2012-08-27 09:30,27,19.08,19.08,19.03,19.03,4
20120901|2012-08-27 10:00,27,19.04,19.07,19.04,19.07,13
20120901|2012-08-27 10:30,27,19.05,19.15,19.03,19.15,37
20120901|2012-08-27 11:00,27,19.16,19.16,19.07,19.07,29
20120901|2012-08-27 11:30,27,19.08,19.08,19.08,19.08,2
20120901|2012-08-27 12:00,27,19.09,19.1,19.07,19.07,11
20120901|2012-08-27 12:30,27,19.05,19.05,19.05,19.05,3
20120901|2012-08-27 13:00,27,19.07,19.08,19.03,19.05,8
20120901|2012-08-27 13:30,27,19.03,19.03,19.03,19.03,2
20120901|2012-08-27 15:00,27,19.04,19.04,19.04,19.04,1
20120901|2012-08-27 15:30,27,19.05,19.05,19.05,19.05,1
20120901|2012-08-27 21:00,28,19.07,19.08,19.07,19.08,7
20120901|2012-08-27 21:30,28,19.1,19.12,19.1,19.12,3
20120901|2012-08-27 22:00,28,19.1,19.1,19.1,19.1,1
20120901|2012-08-28 00:30,28,19.1,19.1,19.1,19.1,1
20120901|2012-08-28 02:00,28,19.1,19.1,19.1,19.1,1
20120901|2012-08-28 07:00,28,19.08,19.08,19.05,19.06,9
20120901|2012-08-28 07:30,28,19.05,19.05,19.04,19.04,2
20120901|2012-08-28 08:00,28,19.06,19.06,19.06,19.06,4
20120901|2012-08-28 09:00,28,19.04,19.06,18.98,19.02,25
20120901|2012-08-28 09:30,28,19,19.02,18.99,18.99,17
20120901|2012-08-28 10:30,28,19.02,19.08,18.99,18.99,14
20120901|2012-08-28 11:00,28,19,19.02,18.92,19.01,22
20120901|2012-08-28 11:30,28,19.01,19.01,19.01,19.01,8
20120901|2012-08-28 12:00,28,19,19,19,19,2
20120901|2012-08-28 12:30,28,19.02,19.1,19.02,19.1,53
20120901|2012-08-28 13:00,28,19.08,19.08,19.06,19.06,3
20120901|2012-08-28 14:00,28,19.08,19.08,19.06,19.06,4
20120901|2012-08-28 15:00,28,19.05,19.05,19.05,19.05,6
20120901|2012-08-28 15:30,28,19.05,19.06,19.04,19.06,18
20120901|2012-08-28 17:00,29,19.06,19.06,19.06,19.06,3
20120901|2012-08-28 18:30,29,19.08,19.08,19.08,19.08,1
20120901|2012-08-28 19:30,29,19.1,19.1,19.1,19.1,1
20120901|2012-08-29 01:30,29,19.08,19.08,19.08,19.08,2
20120901|2012-08-29 02:30,29,19.1,19.11,19.1,19.11,3
20120901|2012-08-29 03:00,29,19.12,19.12,19.12,19.12,1
20120901|2012-08-29 05:30,29,19.1,19.1,19.08,19.08,6
20120901|2012-08-29 06:00,29,19.12,19.12,19.1,19.1,2
20120901|2012-08-29 06:30,29,19.08,19.08,19.06,19.08,16
20120901|2012-08-29 07:00,29,19.08,19.08,19.08,19.08,1
20120901|2012-08-29 07:30,29,19.08,19.08,19.06,19.06,37
20120901|2012-08-29 08:00,29,19.08,19.08,19.08,19.08,1
20120901|2012-08-29 08:30,29,19.09,19.09,19.06,19.06,6
20120901|2012-08-29 09:00,29,19.09,19.09,19.09,19.09,1
20120901|2012-08-29 09:30,29,19.09,19.15,19.09,19.14,34
20120901|2012-08-29 10:00,29,19.15,19.22,19.14,19.21,49
20120901|2012-08-29 10:30,29,19.19,19.28,19.12,19.28,98
20120901|2012-08-29 11:00,29,19.26,19.28,19.22,19.24,22
20120901|2012-08-29 11:30,29,19.24,19.25,19.24,19.25,5
20120901|2012-08-29 12:00,29,19.25,19.31,19.22,19.31,44
20120901|2012-08-29 12:30,29,19.31,19.37,19.3,19.36,54
20120901|2012-08-29 13:00,29,19.36,19.36,19.36,19.36,7
20120901|2012-08-29 13:30,29,19.35,19.35,19.34,19.34,3
20120901|2012-08-29 14:00,29,19.32,19.34,19.3,19.3,21
20120901|2012-08-29 14:30,29,19.3,19.32,19.3,19.32,3
20120901|2012-08-29 15:30,29,19.32,19.32,19.32,19.32,2
20120901|2012-08-29 17:00,30,19.34,19.34,19.3,19.3,5
20120901|2012-08-29 19:00,30,19.32,19.4,19.32,19.4,5
20120901|2012-08-29 20:00,30,19.34,19.34,19.34,19.34,1
20120901|2012-08-30 01:30,30,19.36,19.38,19.36,19.38,2
20120901|2012-08-30 06:30,30,19.34,19.34,19.34,19.34,1
20120901|2012-08-30 07:30,30,19.33,19.33,19.28,19.3,8
20120901|2012-08-30 08:00,30,19.28,19.32,19.28,19.32,8
20120901|2012-08-30 08:30,30,19.34,19.38,19.34,19.38,18
20120901|2012-08-30 09:00,30,19.34,19.34,19.3,19.3,15
20120901|2012-08-30 09:30,30,19.28,19.29,19.22,19.23,74
20120901|2012-08-30 10:00,30,19.26,19.26,19.24,19.24,13
20120901|2012-08-30 10:30,30,19.26,19.26,19.1,19.16,114
20120901|2012-08-30 11:00,30,19.14,19.15,19.1,19.1,14
20120901|2012-08-30 11:30,30,19.09,19.17,19.09,19.17,13
20120901|2012-08-30 12:00,30,19.17,19.17,19.12,19.12,3
20120901|2012-08-30 13:00,30,19.14,19.16,19.1,19.12,17
20120901|2012-08-30 17:00,31,19.07,19.07,19.06,19.06,2
20120901|2012-08-31 01:00,31,19.06,19.06,19.06,19.06,2
20120901|2012-08-31 02:00,31,19.05,19.05,19.01,19.01,16
20120901|2012-08-31 06:30,31,19.05,19.07,19.05,19.07,3
20120901|2012-08-31 07:30,31,19.05,19.05,19.05,19.05,3
20120901|2012-08-31 08:00,31,19.03,19.03,19.02,19.02,3
20120901|2012-08-31 09:00,31,19.01,19.02,18.93,18.93,53
20120901|2012-08-31 09:30,31,18.93,18.94,18.91,18.94,44
20120901|2012-08-31 10:00,31,18.95,18.98,18.95,18.98,10
20120901|2012-08-31 10:30,31,18.98,18.99,18.89,18.9,50
20120901|2012-08-31 11:00,31,18.89,18.91,18.86,18.89,33
20120901|2012-08-31 11:30,31,18.9,18.9,18.88,18.88,3
20120901|2012-08-31 12:00,31,18.88,18.91,18.88,18.91,5
20120901|2012-08-31 12:30,31,18.9,18.92,18.9,18.92,15
20120901|2012-08-31 13:00,31,18.89,18.91,18.88,18.9,6
20120901|2012-08-31 13:30,31,18.9,18.9,18.9,18.9,1
20120901|2012-09-03 17:00,4,18.85,18.85,18.83,18.83,7
20120901|2012-09-03 17:30,4,18.82,18.82,18.82,18.82,1
20120901|2012-09-03 19:30,4,18.81,18.81,18.81,18.81,3
20120901|2012-09-03 20:30,4,18.85,18.85,18.85,18.85,1
20120901|2012-09-03 21:00,4,18.87,18.87,18.87,18.87,3
20120901|2012-09-03 21:30,4,18.89,18.89,18.89,18.89,3
20120901|2012-09-03 22:30,4,18.9,18.99,18.9,18.99,8
20120901|2012-09-04 02:30,4,18.97,18.97,18.97,18.97,1
20120901|2012-09-04 06:00,4,18.95,18.95,18.93,18.93,3
20120901|2012-09-04 07:00,4,18.95,18.95,18.95,18.95,1
20120901|2012-09-04 08:00,4,18.96,18.96,18.96,18.96,1
20120901|2012-09-04 08:30,4,18.97,18.99,18.9,18.9,19
20120901|2012-09-04 09:00,4,18.9,18.9,18.82,18.82,19
20120901|2012-09-04 09:30,4,18.81,18.87,18.81,18.87,6
20120901|2012-09-04 10:00,4,18.86,18.89,18.85,18.89,5
20120901|2012-09-04 10:30,4,18.9,19.02,18.89,18.99,40
20120901|2012-09-04 11:00,4,18.97,18.99,18.97,18.99,2
20120901|2012-09-04 11:30,4,18.97,19.01,18.96,19.01,12
20120901|2012-09-04 12:00,4,18.99,19,18.99,19,5
20120901|2012-09-04 12:30,4,19,19.01,18.97,19,8
20120901|2012-09-04 13:00,4,19,19.01,18.95,18.98,27
20120901|2012-09-04 13:30,4,18.97,18.97,18.97,18.97,1
20120901|2012-09-04 17:00,5,18.96,18.96,18.96,18.96,1
20120901|2012-09-05 00:30,5,18.95,18.95,18.94,18.94,2
20120901|2012-09-05 01:00,5,18.92,18.92,18.9,18.9,3
20120901|2012-09-05 02:00,5,18.91,18.91,18.91,18.91,1
20120901|2012-09-05 07:30,5,18.94,18.96,18.94,18.96,3
20120901|2012-09-05 08:00,5,18.94,18.94,18.92,18.94,6
20120901|2012-09-05 08:30,5,18.92,18.92,18.88,18.88,14
20120901|2012-09-05 09:00,5,18.89,18.9,18.89,18.89,18
20120901|2012-09-05 09:30,5,18.89,18.92,18.84,18.84,26
20120901|2012-09-05 10:00,5,18.84,18.88,18.84,18.86,6
20120901|2012-09-05 10:30,5,18.84,18.89,18.78,18.78,37
20120901|2012-09-05 11:00,5,18.8,18.85,18.78,18.8,57
20120901|2012-09-05 11:30,5,18.8,18.8,18.77,18.77,10
20120901|2012-09-05 12:00,5,18.78,18.79,18.78,18.79,8
20120901|2012-09-05 12:30,5,18.8,18.8,18.8,18.8,2
20120901|2012-09-05 13:00,5,18.78,18.79,18.78,18.79,2
20120901|2012-09-05 13:30,5,18.8,18.8,18.8,18.8,3
20120901|2012-09-05 14:00,5,18.79,18.79,18.79,18.79,1
20120901|2012-09-05 15:00,5,18.79,18.79,18.79,18.79,2
20120901|2012-09-05 15:30,5,18.79,18.79,18.79,18.79,1
20120901|2012-09-05 17:00,6,18.76,18.76,18.76,18.76,1
20120901|2012-09-05 18:00,6,18.76,18.76,18.76,18.76,1
20120901|2012-09-05 20:30,6,18.75,18.75,18.75,18.75,1
20120901|2012-09-05 21:00,6,18.75,18.75,18.74,18.74,11
20120901|2012-09-05 21:30,6,18.72,18.74,18.7,18.74,8
20120901|2012-09-05 22:00,6,18.75,18.75,18.75,18.75,1
20120901|2012-09-05 22:30,6,18.76,18.76,18.76,18.76,2
20120901|2012-09-06 02:00,6,18.74,18.74,18.72,18.72,2
20120901|2012-09-06 06:30,6,18.74,18.76,18.74,18.76,2
20120901|2012-09-06 08:30,6,18.74,18.74,18.7,18.7,17
20120901|2012-09-06 09:30,6,18.72,18.75,18.72,18.75,8
20120901|2012-09-06 10:00,6,18.76,18.78,18.76,18.76,6
20120901|2012-09-06 10:30,6,18.75,18.85,18.75,18.79,38
20120901|2012-09-06 11:00,6,18.8,18.88,18.8,18.82,33
20120901|2012-09-06 11:30,6,18.82,18.87,18.81,18.87,9
20120901|2012-09-06 12:00,6,18.86,18.87,18.85,18.87,13
20120901|2012-09-06 12:30,6,18.86,18.86,18.86,18.86,1
20120901|2012-09-06 13:00,6,18.87,18.87,18.87,18.87,2
20120901|2012-09-06 13:30,6,18.88,18.88,18.88,18.88,3
20120901|2012-09-06 14:00,6,18.88,18.88,18.87,18.87,2
20120901|2012-09-06 14:30,6,18.87,18.87,18.87,18.87,2
20120901|2012-09-06 15:30,6,18.86,18.86,18.86,18.86,1
20120901|2012-09-06 18:00,7,18.86,18.86,18.86,18.86,3
20120901|2012-09-06 20:30,7,18.88,18.88,18.88,18.88,1
20120901|2012-09-07 00:00,7,18.88,18.88,18.82,18.82,7
20120901|2012-09-07 02:00,7,18.81,18.81,18.81,18.81,1
20120901|2012-09-07 07:00,7,18.83,18.84,18.83,18.84,2
20120901|2012-09-07 07:30,7,18.85,18.85,18.85,18.85,2
20120901|2012-09-07 08:30,7,18.89,18.92,18.89,18.92,8
20120901|2012-09-07 09:00,7,18.87,18.87,18.87,18.87,1
20120901|2012-09-07 09:30,7,18.86,18.86,18.86,18.86,1
20120901|2012-09-07 10:00,7,18.89,18.89,18.89,18.89,2
20120901|2012-09-07 10:30,7,18.85,18.9,18.81,18.83,13
20120901|2012-09-07 11:00,7,18.81,18.81,18.78,18.81,16
20120901|2012-09-07 11:30,7,18.83,18.85,18.83,18.83,8
20120901|2012-09-07 12:30,7,18.81,18.81,18.81,18.81,1
20120901|2012-09-07 13:00,7,18.83,18.85,18.83,18.84,3
20120901|2012-09-07 13:30,7,18.83,18.84,18.81,18.84,5
20120901|2012-09-09 17:00,10,18.81,18.81,18.77,18.77,6
20120901|2012-09-09 17:30,10,18.79,18.81,18.77,18.77,4
20120901|2012-09-09 20:00,10,18.79,18.79,18.79,18.79,1
20120901|2012-09-10 01:00,10,18.78,18.78,18.78,18.78,4
20120901|2012-09-10 01:30,10,18.78,18.78,18.78,18.78,4
20120901|2012-09-10 02:00,10,18.78,18.78,18.78,18.78,1
20120901|2012-09-10 07:30,10,18.76,18.78,18.76,18.78,2
20120901|2012-09-10 08:00,10,18.78,18.78,18.78,18.78,4
20120901|2012-09-10 09:00,10,18.77,18.78,18.77,18.78,6
20120901|2012-09-10 09:30,10,18.79,18.79,18.79,18.79,2
20120901|2012-09-10 10:00,10,18.8,18.84,18.8,18.81,4
20120901|2012-09-10 12:00,10,18.83,18.83,18.81,18.81,3
20120901|2012-09-10 12:30,10,18.79,18.8,18.79,18.8,4
20120901|2012-09-10 13:00,10,18.78,18.78,18.78,18.78,5
20120901|2012-09-10 13:30,10,18.8,18.8,18.8,18.8,4
20120901|2012-09-10 14:00,10,18.81,18.81,18.81,18.81,1
20120901|2012-09-10 14:30,10,18.79,18.79,18.79,18.79,1
20120901|2012-09-10 17:00,11,18.81,18.81,18.81,18.81,1
20120901|2012-09-10 17:30,11,18.82,18.82,18.82,18.82,1
20120901|2012-09-10 18:30,11,18.82,18.82,18.82,18.82,4
20120901|2012-09-10 19:30,11,18.82,18.82,18.82,18.82,6
20120901|2012-09-11 00:30,11,18.79,18.79,18.79,18.79,1
20120901|2012-09-11 02:30,11,18.77,18.77,18.75,18.75,3
20120901|2012-09-11 07:00,11,18.75,18.75,18.75,18.75,1
20120901|2012-09-11 07:30,11,18.77,18.79,18.77,18.79,2
20120901|2012-09-11 09:00,11,18.8,18.81,18.8,18.81,5
20120901|2012-09-11 09:30,11,18.79,18.79,18.74,18.75,39
20120901|2012-09-11 10:00,11,18.77,18.8,18.77,18.8,9
20120901|2012-09-11 10:30,11,18.81,18.81,18.78,18.81,13
20120901|2012-09-11 11:00,11,18.79,18.81,18.79,18.81,6
20120901|2012-09-11 11:30,11,18.81,18.81,18.8,18.8,2
20120901|2012-09-11 12:30,11,18.78,18.8,18.78,18.78,6
20120901|2012-09-11 13:00,11,18.81,18.81,18.81,18.81,6
20120901|2012-09-11 22:00,12,18.79,18.79,18.79,18.79,1
20120901|2012-09-12 02:30,12,18.78,18.78,18.77,18.77,2
20120901|2012-09-12 06:00,12,18.76,18.76,18.76,18.76,1
20120901|2012-09-12 07:00,12,18.77,18.77,18.77,18.77,1
20120901|2012-09-12 07:30,12,18.79,18.79,18.79,18.79,1
20120901|2012-09-12 08:30,12,18.79,18.81,18.79,18.8,26
20120901|2012-09-12 09:00,12,18.81,18.81,18.78,18.78,2
20120901|2012-09-12 10:30,12,18.8,18.81,18.8,18.81,36
20120901|2012-09-12 11:00,12,18.81,18.81,18.8,18.81,4
20120901|2012-09-12 11:30,12,18.81,18.81,18.8,18.8,2
20120901|2012-09-12 12:00,12,18.81,18.81,18.81,18.81,1
20120901|2012-09-12 13:30,12,18.79,18.79,18.79,18.79,2
20120901|2012-09-12 14:00,12,18.81,18.87,18.8,18.85,148
20120901|2012-09-12 14:30,12,18.85,18.85,18.85,18.85,2
20120901|2012-09-12 15:00,12,18.86,18.86,18.85,18.85,7
20120901|2012-09-12 15:30,12,18.85,18.85,18.85,18.85,1
20120901|2012-09-12 17:00,13,18.85,18.86,18.85,18.86,11
20120901|2012-09-12 22:00,13,18.85,18.85,18.85,18.85,21
20120901|2012-09-12 22:30,13,18.85,18.85,18.85,18.85,12
20120901|2012-09-12 23:00,13,18.85,18.85,18.85,18.85,10
20120901|2012-09-13 07:30,13,18.87,18.89,18.85,18.85,106
20120901|2012-09-13 08:00,13,18.85,18.85,18.85,18.85,9
20120901|2012-09-13 09:30,13,18.85,18.85,18.85,18.85,2
20120901|2012-09-13 10:00,13,18.84,18.84,18.84,18.84,2
20120901|2012-09-13 10:30,13,18.84,18.87,18.84,18.85,24
20120901|2012-09-13 11:30,13,18.87,18.87,18.87,18.87,2
20120901|2012-09-13 12:00,13,18.87,18.87,18.87,18.87,3
20120901|2012-09-13 12:30,13,18.88,18.88,18.88,18.88,1
20120901|2012-09-13 13:00,13,18.85,18.87,18.85,18.87,4
20120901|2012-09-13 14:30,13,18.87,18.87,18.87,18.87,14
20120901|2012-09-13 15:00,13,18.88,18.88,18.88,18.88,6
20120901|2012-09-13 15:30,13,18.88,18.88,18.88,18.88,1
20120901|2012-09-13 17:00,14,18.86,18.86,18.86,18.86,1
20120901|2012-09-14 02:30,14,18.86,18.86,18.86,18.86,2
20120901|2012-09-14 04:30,14,18.88,18.88,18.88,18.88,4
20120901|2012-09-14 07:30,14,18.88,18.88,18.88,18.88,1
20120901|2012-09-14 08:00,14,18.86,18.86,18.86,18.86,4
20120901|2012-09-14 08:30,14,18.86,18.86,18.86,18.86,5
20120901|2012-09-14 09:00,14,18.88,18.89,18.88,18.89,16
20120901|2012-09-14 09:30,14,18.89,18.9,18.89,18.9,10
20120901|2012-09-14 10:30,14,18.9,18.9,18.9,18.9,6
20120901|2012-09-14 11:00,14,18.87,18.87,18.86,18.86,21
20120901|2012-09-14 11:30,14,18.86,18.86,18.84,18.84,14
20120901|2012-09-14 12:00,14,18.86,18.86,18.86,18.86,6
20120901|2012-09-14 12:30,14,18.87,18.87,18.87,18.87,1
20120901|2012-09-14 13:00,14,18.86,18.86,18.86,18.86,8
20120901|2012-09-14 13:30,14,18.87,18.88,18.87,18.88,2
20120901|2012-09-16 17:00,17,18.89,18.9,18.85,18.85,3
20120901|2012-09-16 18:30,17,18.87,18.87,18.85,18.85,2
20120901|2012-09-17 01:30,17,18.87,18.87,18.87,18.87,2
20120901|2012-09-17 02:00,17,18.84,18.84,18.84,18.84,3
20120901|2012-09-17 03:00,17,18.84,18.84,18.84,18.84,1
20120901|2012-09-17 03:30,17,18.84,18.84,18.84,18.84,1
20120901|2012-09-17 04:30,17,18.84,18.84,18.84,18.84,5
20120901|2012-09-17 08:30,17,18.85,18.85,18.85,18.85,2
20120901|2012-09-17 10:00,17,18.85,18.85,18.85,18.85,11
20120901|2012-09-17 10:30,17,18.86,18.86,18.84,18.86,46
20120901|2012-09-17 11:00,17,18.86,18.86,18.85,18.86,6
20120901|2012-09-17 11:30,17,18.86,18.86,18.86,18.86,3
20120901|2012-09-17 13:00,17,18.84,18.84,18.84,18.84,11
20120901|2012-09-17 15:30,17,18.85,18.85,18.85,18.85,2
20120901|2012-09-17 19:30,18,18.82,18.82,18.82,18.82,1
20120901|2012-09-17 22:30,18,18.83,18.83,18.83,18.83,1
20120901|2012-09-18 02:30,18,18.83,18.83,18.83,18.83,4
20120901|2012-09-18 05:30,18,18.83,18.83,18.83,18.83,2
20120901|2012-09-18 06:00,18,18.85,18.85,18.85,18.85,1
20120901|2012-09-18 08:30,18,18.83,18.87,18.83,18.87,4
20120901|2012-09-18 09:00,18,18.87,18.89,18.87,18.88,8
20120901|2012-09-18 10:00,18,18.87,18.87,18.87,18.87,1
20120901|2012-09-18 10:30,18,18.87,18.88,18.87,18.88,10
20120901|2012-09-18 11:00,18,18.86,18.86,18.85,18.86,26
20120901|2012-09-18 12:30,18,18.86,18.86,18.86,18.86,2
20120901|2012-09-18 14:00,18,18.86,18.86,18.86,18.86,1
20120901|2012-09-18 17:30,19,18.86,18.86,18.86,18.86,1
20120901|2012-09-19 02:30,19,18.85,18.85,18.85,18.85,9
20120901|2012-09-19 03:00,19,18.85,18.85,18.84,18.84,2
20120901|2012-09-19 09:30,19,18.86,18.86,18.86,18.86,4
20120901|2012-09-19 10:00,19,18.87,18.87,18.87,18.87,24
20120901|2012-09-19 10:30,19,18.86,18.87,18.86,18.87,3
20120901|2012-09-19 11:00,19,18.87,18.89,18.87,18.89,31
20120901|2012-09-19 11:30,19,18.88,18.88,18.88,18.88,9
20120901|2012-09-19 12:00,19,18.88,18.88,18.88,18.88,11
20120901|2012-09-19 12:30,19,18.86,18.86,18.86,18.86,1
20120901|2012-09-19 13:30,19,18.85,18.85,18.85,18.85,4
20120901|2012-09-19 14:00,19,18.85,18.92,18.85,18.92,40
20120901|2012-09-19 14:30,19,18.9,18.92,18.9,18.92,39
20120901|2012-09-19 15:30,19,18.92,18.93,18.91,18.93,39
20120901|2012-09-20 07:30,20,18.93,18.93,18.93,18.93,3
20120901|2012-09-20 08:30,20,18.95,18.95,18.95,18.95,1
20120901|2012-09-20 09:30,20,18.93,18.94,18.93,18.94,15
20120901|2012-09-20 10:30,20,18.94,18.94,18.94,18.94,2
20120901|2012-09-20 11:00,20,18.93,18.93,18.93,18.93,5
20120901|2012-09-20 12:30,20,18.94,18.94,18.94,18.94,2
20120901|2012-09-20 13:00,20,18.95,18.95,18.95,18.95,10
20120901|2012-09-20 15:00,20,18.94,18.94,18.94,18.94,4
20120901|2012-09-20 15:30,20,18.94,18.94,18.94,18.94,3
20120901|2012-09-21 09:00,21,18.94,18.94,18.94,18.94,1
20120901|2012-09-21 10:30,21,18.93,18.93,18.92,18.92,8
20120901|2012-09-21 11:00,21,18.92,18.94,18.92,18.93,29
20120901|2012-09-21 11:30,21,18.94,18.94,18.93,18.93,11
20120901|2012-09-21 12:00,21,18.93,18.94,18.93,18.94,12
20120901|2012-09-21 12:30,21,18.93,18.94,18.93,18.94,17
20120901|2012-09-21 13:00,21,18.93,18.94,18.93,18.93,131
20120901|2012-09-21 13:30,21,18.93,18.94,18.93,18.94,5
20120901|2012-09-24 09:30,24,18.94,18.94,18.94,18.94,1
20120901|2012-09-24 10:30,24,18.92,18.92,18.92,18.92,8
20120901|2012-09-24 11:00,24,18.92,18.92,18.92,18.92,17
20120901|2012-09-24 11:30,24,18.93,18.93,18.93,18.93,1
20120901|2012-09-24 13:00,24,18.93,18.95,18.93,18.95,7
20120901|2012-09-25 04:00,25,18.93,18.93,18.93,18.93,1
20120901|2012-09-25 07:00,25,18.93,18.94,18.93,18.94,2
20120901|2012-09-25 11:30,25,18.93,18.93,18.93,18.93,8
20120901|2012-09-25 12:00,25,18.92,18.92,18.92,18.92,2
20120901|2012-09-25 12:30,25,18.93,18.93,18.93,18.93,41
20120901|2012-09-25 13:00,25,18.93,18.94,18.93,18.94,52
20120901|2012-09-25 22:00,26,18.92,18.92,18.92,18.92,1
20120901|2012-09-26 01:30,26,18.94,18.94,18.94,18.94,1
20120901|2012-09-26 02:00,26,18.93,18.93,18.92,18.92,8
20120901|2012-09-26 03:00,26,18.92,18.92,18.92,18.92,1
20120901|2012-09-26 08:00,26,18.93,18.94,18.93,18.94,4
20120901|2012-09-26 08:30,26,18.92,18.94,18.92,18.94,11
20120901|2012-09-26 11:00,26,18.94,18.96,18.94,18.96,9
20120901|2012-09-26 11:30,26,18.93,18.93,18.92,18.92,21
20120901|2012-09-26 12:00,26,18.94,18.94,18.92,18.92,75
20120901|2012-09-26 12:30,26,18.94,18.94,18.94,18.94,1
20120901|2012-09-26 14:00,26,18.93,18.94,18.92,18.94,11
20120901|2012-09-26 15:00,26,18.94,18.94,18.94,18.94,1
20120901|2012-09-26 17:00,27,18.96,18.96,18.96,18.96,1
20120901|2012-09-26 18:30,27,18.95,18.95,18.95,18.95,1
20120901|2012-09-26 20:30,27,18.96,18.96,18.96,18.96,2
20120901|2012-09-27 05:00,27,18.97,18.97,18.97,18.97,1
20120901|2012-09-27 09:00,27,18.97,18.98,18.97,18.98,10
20120901|2012-09-27 10:30,27,18.96,18.97,18.96,18.97,2
20120901|2012-09-27 11:00,27,18.96,18.96,18.96,18.96,4
20120901|2012-09-27 11:30,27,18.96,18.96,18.96,18.96,3
20120901|2012-09-27 12:00,27,18.96,18.96,18.96,18.96,8
20120901|2012-09-27 12:30,27,18.96,18.96,18.96,18.96,1
20120901|2012-09-27 13:00,27,18.97,18.97,18.97,18.97,13
20120901|2012-09-27 14:00,27,18.97,18.97,18.97,18.97,30
20120901|2012-09-27 14:30,27,18.97,18.97,18.97,18.97,3
20120901|2012-09-28 12:00,28,18.96,18.98,18.96,18.98,6
20120901|2012-09-28 12:30,28,18.96,18.96,18.96,18.96,4
20120901|2012-09-28 13:00,28,18.96,18.98,18.96,18.98,11
20120901|2012-09-30 21:30,1,18.98,18.98,18.98,18.98,3
20121001|2011-01-24 13:00,24,15.8,15.8,15.8,15.8,1
20121001|2011-01-25 09:00,25,15.7,15.7,15.7,15.7,1
20121001|2011-01-25 13:00,25,15.83,15.83,15.83,15.83,1
20121001|2011-02-03 13:30,3,15.8,15.8,15.8,15.8,1
20121001|2011-02-14 09:30,14,15.85,15.85,15.85,15.85,1
20121001|2011-02-18 12:30,18,15.8,15.8,15.8,15.8,1
20121001|2011-02-21 17:00,22,16,16,16,16,11
20121001|2011-02-22 07:00,22,16.1,16.1,16.1,16.1,1
20121001|2011-02-22 08:00,22,16,16,16,16,2
20121001|2011-02-22 10:00,22,16,16,16,16,1
20121001|2011-02-22 10:30,22,16,16,16,16,6
20121001|2011-02-23 11:30,23,15.9,15.9,15.9,15.9,1
20121001|2011-03-03 17:00,4,15.95,15.95,15.95,15.95,1
20121001|2011-03-08 10:00,8,16,16,16,16,1
20121001|2011-03-09 00:30,9,16,16,16,16,1
20121001|2011-03-14 13:30,14,15.8,15.8,15.8,15.8,3
20121001|2011-03-16 11:30,16,15.75,15.75,15.75,15.75,5
20121001|2011-03-16 12:30,16,15.7,15.7,15.7,15.7,2
20121001|2011-03-17 09:00,17,15.7,15.7,15.7,15.7,1
20121001|2011-03-22 10:00,22,15.7,15.7,15.7,15.7,3
20121001|2011-03-22 10:30,22,15.7,15.7,15.7,15.7,1
20121001|2011-03-23 09:30,23,15.7,15.7,15.7,15.7,1
20121001|2011-03-24 19:00,25,15.75,15.75,15.75,15.75,3
20121001|2011-03-25 12:30,25,15.75,15.75,15.75,15.75,1
20121001|2011-03-30 13:30,30,15.88,15.9,15.88,15.9,3
20121001|2011-04-01 10:30,1,15.8,15.8,15.8,15.8,1
20121001|2011-04-04 12:00,4,15.9,15.9,15.9,15.9,1
20121001|2011-04-05 13:00,5,15.91,15.92,15.91,15.92,2
20121001|2011-04-08 11:00,8,15.95,15.95,15.95,15.95,1
20121001|2011-04-12 07:30,12,15.95,15.95,15.95,15.95,4
20121001|2011-04-12 14:00,12,16,16,16,16,3
20121001|2011-04-15 09:00,15,16,16,16,16,1
20121001|2011-04-15 09:30,15,16,16,16,16,1
20121001|2011-04-15 11:30,15,16.1,16.1,16.1,16.1,11
20121001|2011-04-15 12:00,15,16.1,16.1,16.1,16.1,4
20121001|2011-04-15 12:30,15,16,16,16,16,1
20121001|2011-04-18 09:30,18,16.04,16.04,16.04,16.04,1
20121001|2011-04-21 11:30,21,16.05,16.05,16.05,16.05,1
20121001|2011-04-28 14:00,28,16.12,16.12,16.12,16.12,3
20121001|2011-04-28 14:30,28,16.12,16.12,16.12,16.12,1
20121001|2011-05-02 11:00,2,16.19,16.22,16.19,16.22,5
20121001|2011-05-02 11:30,2,16.1,16.1,16.1,16.1,1
20121001|2011-05-03 12:30,3,16.12,16.12,16.12,16.12,1
20121001|2011-05-06 13:00,6,16.12,16.12,16.12,16.12,2
20121001|2011-05-09 08:30,9,16.15,16.15,16.15,16.15,1
20121001|2011-05-09 13:00,9,16.15,16.15,16.15,16.15,1
20121001|2011-05-11 11:30,11,16.1,16.1,16.1,16.1,10
20121001|2011-05-12 09:00,12,16.1,16.1,16.1,16.1,2
20121001|2011-05-12 09:30,12,16.1,16.1,16.1,16.1,5
20121001|2011-05-12 10:30,12,16.1,16.12,16.1,16.12,2
20121001|2011-05-15 19:00,16,16.15,16.15,16.15,16.15,2
20121001|2011-05-19 12:00,19,16.2,16.2,16.2,16.2,2
20121001|2011-05-20 10:00,20,16.25,16.25,16.25,16.25,1
20121001|2011-05-20 12:00,20,16.25,16.25,16.25,16.25,1
20121001|2011-05-20 13:00,20,16.21,16.21,16.21,16.21,3
20121001|2011-05-26 15:30,26,16.25,16.25,16.25,16.25,5
20121001|2011-05-31 13:30,31,16.28,16.28,16.28,16.28,2
20121001|2011-05-31 15:30,31,16.3,16.3,16.3,16.3,1
20121001|2011-06-01 09:00,1,16.3,16.3,16.3,16.3,3
20121001|2011-06-01 10:00,1,16.3,16.45,16.3,16.45,5
20121001|2011-06-01 18:00,2,16.35,16.35,16.35,16.35,4
20121001|2011-06-08 10:30,8,16.31,16.31,16.31,16.31,1
20121001|2011-06-08 14:00,8,16.4,16.4,16.4,16.4,1
20121001|2011-06-10 12:00,10,16.31,16.31,16.31,16.31,1
20121001|2011-06-13 14:30,13,16.42,16.42,16.42,16.42,3
20121001|2011-06-13 15:00,13,16.42,16.42,16.42,16.42,1
20121001|2011-06-13 15:30,13,16.42,16.42,16.42,16.42,1
20121001|2011-06-14 11:30,14,16.38,16.38,16.38,16.38,1
20121001|2011-06-15 09:30,15,16.38,16.38,16.38,16.38,1
20121001|2011-06-15 10:00,15,16.43,16.43,16.43,16.43,1
20121001|2011-06-16 14:30,16,16.5,16.5,16.49,16.49,2
20121001|2011-06-17 10:00,17,16.43,16.43,16.43,16.43,1
20121001|2011-06-24 12:30,24,16.12,16.12,16.12,16.12,1
20121001|2011-06-27 08:30,27,16.15,16.15,16.15,16.15,2
20121001|2011-06-27 09:00,27,16.1,16.1,16.1,16.1,1
20121001|2011-06-28 09:00,28,16.1,16.1,16.1,16.1,1
20121001|2011-06-28 11:30,28,16.12,16.12,16.12,16.12,1
20121001|2011-06-29 10:00,29,16.15,16.15,16.15,16.15,1
20121001|2011-06-29 11:00,29,16.13,16.13,16.13,16.13,2
20121001|2011-07-05 14:00,5,16.08,16.08,16.08,16.08,1
20121001|2011-07-07 08:30,7,16,16,16,16,1
20121001|2011-07-08 09:00,8,16.05,16.05,16.05,16.05,1
20121001|2011-07-11 09:30,11,16.05,16.05,16.05,16.05,4
20121001|2011-07-13 11:00,13,16,16,16,16,2
20121001|2011-07-13 11:30,13,16,16.06,16,16.06,8
20121001|2011-07-13 15:00,13,15.98,15.98,15.98,15.98,1
20121001|2011-07-13 22:30,14,16,16,16,16,1
20121001|2011-07-13 23:00,14,16,16,16,16,1
20121001|2011-07-14 12:00,14,16.06,16.06,16.06,16.06,1
20121001|2011-07-14 15:00,14,16.1,16.1,16.1,16.1,1
20121001|2011-07-15 09:30,15,16.09,16.12,16.09,16.09,5
20121001|2011-07-15 10:00,15,16.08,16.08,16.08,16.08,1
20121001|2011-07-15 12:00,15,16.15,16.15,16.15,16.15,1
20121001|2011-07-15 13:00,15,16.15,16.15,16.15,16.15,3
20121001|2011-07-17 19:30,18,16.2,16.2,16.2,16.2,1
20121001|2011-07-18 09:30,18,16.2,16.31,16.2,16.31,2
20121001|2011-07-18 10:00,18,16.32,16.32,16.32,16.32,1
20121001|2011-07-18 11:30,18,16.25,16.25,16.25,16.25,1
20121001|2011-07-18 13:00,18,16.32,16.32,16.32,16.32,1
20121001|2011-07-18 13:30,18,16.38,16.38,16.38,16.38,3
20121001|2011-07-19 10:30,19,16.3,16.38,16.3,16.38,3
20121001|2011-07-19 11:00,19,16.37,16.37,16.37,16.37,12
20121001|2011-07-19 11:30,19,16.38,16.43,16.38,16.43,7
20121001|2011-07-19 14:00,19,16.46,16.5,16.46,16.5,7
20121001|2011-07-19 14:30,19,16.5,16.5,16.5,16.5,1
20121001|2011-07-20 09:30,20,16.47,16.47,16.47,16.47,1
20121001|2011-07-20 12:00,20,16.45,16.45,16.45,16.45,5
20121001|2011-07-20 12:30,20,16.48,16.48,16.48,16.48,1
20121001|2011-07-21 13:00,21,16.48,16.53,16.48,16.53,2
20121001|2011-07-21 18:30,22,16.48,16.48,16.48,16.48,1
20121001|2011-07-22 09:30,22,16.49,16.49,16.49,16.49,1
20121001|2011-07-24 19:30,25,16.72,16.72,16.72,16.72,1
20121001|2011-07-25 09:00,25,16.61,16.61,16.61,16.61,1
20121001|2011-07-25 10:30,25,16.56,16.56,16.56,16.56,1
20121001|2011-07-25 11:00,25,16.58,16.58,16.58,16.58,1
20121001|2011-07-25 14:30,25,16.58,16.58,16.58,16.58,2
20121001|2011-07-26 07:00,26,16.5,16.5,16.5,16.5,1
20121001|2011-07-26 13:30,26,16.53,16.53,16.53,16.53,1
20121001|2011-07-27 10:00,27,16.53,16.53,16.53,16.53,1
20121001|2011-07-27 14:00,27,16.58,16.58,16.58,16.58,1
20121001|2011-07-28 10:30,28,16.58,16.58,16.58,16.58,1
20121001|2011-07-29 10:30,29,16.65,16.65,16.65,16.65,1
20121001|2011-08-01 05:30,1,16.75,16.75,16.75,16.75,1
20121001|2011-08-02 10:30,2,16.8,16.8,16.8,16.8,1
20121001|2011-08-03 10:00,3,16.79,16.79,16.79,16.79,1
20121001|2011-08-03 11:30,3,16.8,16.8,16.8,16.8,10
20121001|2011-08-03 18:00,4,16.8,16.8,16.8,16.8,25
20121001|2011-08-04 11:00,4,16.82,16.82,16.82,16.82,2
20121001|2011-08-04 11:30,4,16.82,16.82,16.82,16.82,5
20121001|2011-08-04 12:30,4,16.82,16.82,16.82,16.82,2
20121001|2011-08-04 17:30,5,16.82,16.82,16.82,16.82,11
20121001|2011-08-05 11:30,5,16.83,16.83,16.83,16.83,1
20121001|2011-08-05 13:00,5,16.82,16.82,16.82,16.82,1
20121001|2011-08-08 09:30,8,16.8,16.8,16.8,16.8,1
20121001|2011-08-08 12:00,8,16.83,16.83,16.83,16.83,1
20121001|2011-08-08 13:00,8,16.81,16.81,16.81,16.81,1
20121001|2011-08-08 13:30,8,16.81,16.81,16.81,16.81,3
20121001|2011-08-08 14:00,8,16.81,16.81,16.81,16.81,2
20121001|2011-08-08 14:30,8,16.83,16.83,16.83,16.83,7
20121001|2011-08-08 15:00,8,16.81,16.81,16.81,16.81,1
20121001|2011-08-08 15:30,8,16.83,16.83,16.81,16.81,3
20121001|2011-08-08 17:30,9,16.81,16.81,16.81,16.81,2
20121001|2011-08-09 09:00,9,16.84,16.84,16.84,16.84,6
20121001|2011-08-09 09:30,9,16.85,16.85,16.85,16.85,5
20121001|2011-08-10 08:30,10,16.83,16.83,16.83,16.83,1
20121001|2011-08-10 11:30,10,16.88,16.9,16.88,16.9,3
20121001|2011-08-10 12:00,10,16.9,16.9,16.9,16.9,1
20121001|2011-08-10 12:30,10,16.9,16.9,16.9,16.9,1
20121001|2011-08-10 13:00,10,16.85,16.85,16.85,16.85,1
20121001|2011-08-11 11:30,11,16.89,16.9,16.89,16.9,2
20121001|2011-08-11 12:30,11,16.92,16.92,16.92,16.92,4
20121001|2011-08-11 13:00,11,16.92,16.92,16.92,16.92,6
20121001|2011-08-11 14:30,11,16.92,16.92,16.92,16.92,1
20121001|2011-08-11 15:30,11,16.92,16.92,16.92,16.92,4
20121001|2011-08-12 10:00,12,16.92,16.92,16.92,16.92,1
20121001|2011-08-12 11:00,12,16.92,16.92,16.92,16.92,2
20121001|2011-08-15 10:00,15,16.92,16.92,16.92,16.92,1
20121001|2011-08-15 10:30,15,16.92,16.92,16.92,16.92,1
20121001|2011-08-15 11:00,15,16.92,16.92,16.92,16.92,12
20121001|2011-08-15 13:00,15,16.94,16.94,16.93,16.93,2
20121001|2011-08-16 09:30,16,16.99,16.99,16.99,16.99,1
20121001|2011-08-16 10:30,16,16.99,17,16.99,17,22
20121001|2011-08-16 11:00,16,16.99,16.99,16.99,16.99,1
20121001|2011-08-16 11:30,16,16.99,16.99,16.99,16.99,7
20121001|2011-08-16 12:00,16,16.99,17,16.99,17,14
20121001|2011-08-17 12:30,17,16.99,16.99,16.99,16.99,4
20121001|2011-08-17 15:30,17,17,17,17,17,8
20121001|2011-08-17 17:00,18,16.99,16.99,16.99,16.99,1
20121001|2011-08-18 14:00,18,17.04,17.04,17.04,17.04,2
20121001|2011-08-19 07:00,19,16.99,16.99,16.99,16.99,3
20121001|2011-08-19 10:00,19,17.02,17.02,17.02,17.02,1
20121001|2011-08-19 10:30,19,16.99,16.99,16.99,16.99,2
20121001|2011-08-19 11:30,19,16.99,16.99,16.99,16.99,3
20121001|2011-08-19 12:30,19,16.99,16.99,16.99,16.99,1
20121001|2011-08-21 17:00,22,16.99,16.99,16.99,16.99,2
20121001|2011-08-21 18:30,22,16.99,16.99,16.99,16.99,1
20121001|2011-08-22 09:00,22,17,17,16.99,16.99,2
20121001|2011-08-22 10:00,22,16.99,16.99,16.99,16.99,1
20121001|2011-08-22 10:30,22,16.99,16.99,16.99,16.99,1
20121001|2011-08-23 09:30,23,16.99,16.99,16.99,16.99,3
20121001|2011-08-23 10:00,23,16.95,16.95,16.95,16.95,1
20121001|2011-08-23 10:30,23,16.95,16.95,16.95,16.95,2
20121001|2011-08-23 11:00,23,16.95,16.95,16.95,16.95,2
20121001|2011-08-23 13:30,23,16.95,16.95,16.95,16.95,1
20121001|2011-08-24 07:30,24,16.95,16.95,16.95,16.95,2
20121001|2011-08-24 08:30,24,16.95,16.95,16.92,16.92,3
20121001|2011-08-24 10:00,24,16.95,16.95,16.95,16.95,2
20121001|2011-08-26 12:30,26,17.05,17.05,17.05,17.05,1
20121001|2011-08-26 13:30,26,17.1,17.1,17.1,17.1,1
20121001|2011-08-30 15:30,30,17.1,17.1,17.1,17.1,19
20121001|2011-08-31 09:00,31,17.12,17.12,17.12,17.12,1
20121001|2011-08-31 09:30,31,17.04,17.04,17.04,17.04,2
20121001|2011-08-31 14:30,31,17.04,17.04,17.04,17.04,2
20121001|2011-09-06 09:30,6,17.2,17.2,17.2,17.2,1
20121001|2011-09-06 22:00,7,17.13,17.13,17.13,17.13,3
20121001|2011-09-07 09:00,7,17.13,17.13,17.13,17.13,3
20121001|2011-09-07 10:30,7,17.13,17.13,17.13,17.13,1
20121001|2011-09-07 12:30,7,17.2,17.2,17.2,17.2,3
20121001|2011-09-07 20:30,8,17.15,17.15,17.15,17.15,2
20121001|2011-09-08 08:00,8,17.2,17.2,17.2,17.2,6
20121001|2011-09-08 09:30,8,17.2,17.2,17.2,17.2,2
20121001|2011-09-08 11:30,8,17.2,17.2,17.2,17.2,1
20121001|2011-09-09 11:00,9,17.21,17.21,17.21,17.21,1
20121001|2011-09-09 11:30,9,17.25,17.25,17.25,17.25,1
20121001|2011-09-12 07:30,12,17.2,17.2,17.2,17.2,6
20121001|2011-09-12 09:30,12,17.2,17.2,17.2,17.2,10
20121001|2011-09-12 10:00,12,17.2,17.2,17.2,17.2,5
20121001|2011-09-12 10:30,12,17.14,17.2,17.14,17.2,6
20121001|2011-09-12 11:00,12,17.21,17.21,17.21,17.21,3
20121001|2011-09-12 11:30,12,17.2,17.2,17.2,17.2,1
20121001|2011-09-13 12:30,13,17.2,17.2,17.2,17.2,1
20121001|2011-09-14 09:00,14,17.25,17.25,17.25,17.25,1
20121001|2011-09-19 10:00,19,17.18,17.18,17.18,17.18,1
20121001|2011-09-19 10:30,19,17.26,17.26,17.26,17.26,3
20121001|2011-09-19 11:30,19,17.25,17.25,17.25,17.25,2
20121001|2011-09-19 12:30,19,17.25,17.25,17.25,17.25,1
20121001|2011-09-19 13:30,19,17.14,17.14,17.14,17.14,2
20121001|2011-09-20 09:00,20,17.14,17.16,17.14,17.16,4
20121001|2011-09-20 09:30,20,17.17,17.25,17.16,17.25,13
20121001|2011-09-21 09:00,21,17.25,17.25,17.25,17.25,1
20121001|2011-09-21 14:00,21,17.09,17.09,17.09,17.09,1
20121001|2011-09-22 12:00,22,17.11,17.11,17.11,17.11,5
20121001|2011-09-22 13:00,22,17.11,17.11,17.11,17.11,1
20121001|2011-09-23 08:30,23,17.12,17.12,17.12,17.12,1
20121001|2011-09-23 09:00,23,17.12,17.12,17.12,17.12,3
20121001|2011-09-23 10:00,23,17.1,17.1,17.1,17.1,1
20121001|2011-09-23 10:30,23,17.1,17.1,17.1,17.1,4
20121001|2011-09-23 12:00,23,17.08,17.08,17.08,17.08,3
20121001|2011-09-26 11:00,26,17.05,17.05,17.05,17.05,1
20121001|2011-09-26 14:30,26,17.05,17.05,17.05,17.05,1
20121001|2011-09-26 15:00,26,17.08,17.08,17.08,17.08,1
20121001|2011-09-26 15:30,26,17.08,17.08,17.08,17.08,1
20121001|2011-09-27 09:00,27,17.05,17.05,17.05,17.05,2
20121001|2011-09-27 09:30,27,17.07,17.07,17.07,17.07,1
20121001|2011-09-27 10:30,27,17.01,17.01,17.01,17.01,1
20121001|2011-09-27 11:00,27,17,17,17,17,1
20121001|2011-09-27 12:30,27,17,17.09,17,17.09,3
20121001|2011-09-27 13:00,27,17,17,17,17,1
20121001|2011-09-28 10:00,28,17.02,17.02,17.02,17.02,1
20121001|2011-09-28 12:00,28,17.02,17.02,17.02,17.02,2
20121001|2011-09-28 13:00,28,17.05,17.05,17.05,17.05,1
20121001|2011-09-28 13:30,28,17.05,17.05,17.05,17.05,18
20121001|2011-09-28 14:00,28,17.05,17.05,17.05,17.05,1
20121001|2011-09-28 15:30,28,17.05,17.05,17.05,17.05,3
20121001|2011-09-28 17:00,29,17.01,17.02,17.01,17.02,3
20121001|2011-09-29 10:00,29,17.02,17.02,17.02,17.02,2
20121001|2011-09-29 10:30,29,17.03,17.03,17.03,17.03,1
20121001|2011-09-29 14:30,29,16.99,16.99,16.99,16.99,2
20121001|2011-09-30 09:00,30,17.02,17.02,17.02,17.02,13
20121001|2011-09-30 09:30,30,17,17,17,17,5
20121001|2011-09-30 10:00,30,17,17,17,17,11
20121001|2011-09-30 10:30,30,17,17,17,17,1
20121001|2011-09-30 11:30,30,17,17,17,17,2
20121001|2011-09-30 12:00,30,17,17,17,17,9
20121001|2011-09-30 12:30,30,17.03,17.03,17.03,17.03,4
20121001|2011-09-30 13:30,30,17.03,17.03,17.03,17.03,1
20121001|2011-10-03 09:00,3,17.03,17.03,17.03,17.03,1
20121001|2011-10-03 09:30,3,17,17,16.97,16.97,2
20121001|2011-10-03 10:00,3,16.97,16.97,16.97,16.97,2
20121001|2011-10-03 11:00,3,17,17,17,17,2
20121001|2011-10-03 11:30,3,17,17,17,17,2
20121001|2011-10-03 12:00,3,16.95,16.95,16.95,16.95,4
20121001|2011-10-03 13:00,3,16.85,16.85,16.85,16.85,2
20121001|2011-10-03 15:00,3,16.85,16.85,16.85,16.85,2
20121001|2011-10-04 08:30,4,16.95,16.95,16.95,16.95,1
20121001|2011-10-04 09:00,4,16.95,17,16.95,17,2
20121001|2011-10-04 09:30,4,17,17,17,17,9
20121001|2011-10-04 10:00,4,17,17,17,17,1
20121001|2011-10-04 11:00,4,17,17,17,17,3
20121001|2011-10-04 12:00,4,17,17,17,17,3
20121001|2011-10-04 12:30,4,17,17,17,17,1
20121001|2011-10-04 13:00,4,17,17,17,17,2
20121001|2011-10-04 13:30,4,17,17,17,17,1
20121001|2011-10-04 14:00,4,17,17,17,17,1
20121001|2011-10-05 08:30,5,17,17,17,17,10
20121001|2011-10-05 09:00,5,17,17,17,17,1
20121001|2011-10-05 09:30,5,17,17,17,17,1
20121001|2011-10-05 10:00,5,17,17,17,17,1
20121001|2011-10-05 10:30,5,17,17,17,17,1
20121001|2011-10-05 11:00,5,17,17,17,17,1
20121001|2011-10-05 12:00,5,17,17,17,17,1
20121001|2011-10-05 12:30,5,17,17,17,17,1
20121001|2011-10-05 13:00,5,17,17,17,17,3
20121001|2011-10-05 14:00,5,17,17,17,17,10
20121001|2011-10-05 15:00,5,17.02,17.02,17,17,2
20121001|2011-10-06 14:30,6,16.97,16.97,16.97,16.97,1
20121001|2011-10-07 10:00,7,16.86,16.86,16.86,16.86,1
20121001|2011-10-07 11:30,7,16.9,16.9,16.9,16.9,4
20121001|2011-10-10 09:00,10,16.9,16.9,16.9,16.9,1
20121001|2011-10-10 09:30,10,16.84,16.84,16.81,16.83,3
20121001|2011-10-10 10:30,10,16.81,16.81,16.8,16.8,6
20121001|2011-10-10 11:30,10,16.8,16.8,16.8,16.8,1
20121001|2011-10-10 12:30,10,16.8,16.8,16.8,16.8,2
20121001|2011-10-11 08:30,11,16.8,16.8,16.8,16.8,4
20121001|2011-10-11 09:00,11,16.8,16.8,16.8,16.8,2
20121001|2011-10-11 11:00,11,16.8,16.8,16.79,16.79,3
20121001|2011-10-12 13:30,12,16.82,16.83,16.82,16.83,5
20121001|2011-10-13 11:30,13,16.8,16.8,16.8,16.8,1
20121001|2011-10-14 10:30,14,16.77,16.77,16.75,16.75,7
20121001|2011-10-14 12:30,14,16.8,16.81,16.8,16.81,6
20121001|2011-10-14 13:30,14,16.82,16.86,16.82,16.86,2
20121001|2011-10-17 11:30,17,16.8,16.81,16.8,16.81,16
20121001|2011-10-18 09:00,18,16.82,16.82,16.82,16.82,1
20121001|2011-10-18 09:30,18,16.88,16.88,16.88,16.88,1
20121001|2011-10-18 10:00,18,16.89,16.89,16.89,16.89,3
20121001|2011-10-18 12:00,18,16.86,16.86,16.86,16.86,2
20121001|2011-10-18 13:00,18,16.83,16.83,16.83,16.83,1
20121001|2011-10-19 08:30,19,16.86,16.86,16.86,16.86,1
20121001|2011-10-19 11:30,19,16.82,16.82,16.75,16.75,13
20121001|2011-10-19 21:30,20,16.71,16.71,16.71,16.71,2
20121001|2011-10-19 22:00,20,16.71,16.71,16.71,16.71,1
20121001|2011-10-20 09:30,20,16.8,16.8,16.8,16.8,1
20121001|2011-10-21 12:00,21,16.89,16.89,16.88,16.88,2
20121001|2011-10-24 10:30,24,16.89,16.89,16.74,16.74,2
20121001|2011-10-24 11:30,24,16.84,16.84,16.84,16.84,1
20121001|2011-10-24 13:00,24,16.9,16.9,16.9,16.9,1
20121001|2011-10-24 14:00,24,16.88,16.88,16.88,16.88,1
20121001|2011-10-25 11:00,25,16.81,16.81,16.81,16.81,1
20121001|2011-10-25 14:30,25,16.9,16.9,16.9,16.9,2
20121001|2011-10-25 15:30,25,16.83,16.83,16.83,16.83,2
20121001|2011-10-26 08:00,26,16.88,16.88,16.85,16.88,4
20121001|2011-10-26 09:00,26,16.86,16.86,16.86,16.86,1
20121001|2011-10-26 09:30,26,16.85,16.85,16.85,16.85,3
20121001|2011-10-26 10:30,26,16.84,16.84,16.84,16.84,1
20121001|2011-10-26 12:00,26,16.84,16.84,16.84,16.84,1
20121001|2011-10-26 13:00,26,16.81,16.81,16.81,16.81,5
20121001|2011-10-27 10:00,27,16.86,16.86,16.86,16.86,3
20121001|2011-10-27 10:30,27,16.86,16.87,16.86,16.87,10
20121001|2011-10-27 11:00,27,16.88,16.88,16.88,16.88,1
20121001|2011-10-27 11:30,27,16.88,16.88,16.88,16.88,2
20121001|2011-10-27 12:00,27,16.88,16.93,16.88,16.93,3
20121001|2011-10-27 12:30,27,16.93,16.93,16.9,16.9,7
20121001|2011-10-27 14:00,27,16.89,16.89,16.89,16.89,1
20121001|2011-10-28 09:30,28,16.89,16.89,16.89,16.89,2
20121001|2011-10-28 10:00,28,16.89,16.89,16.89,16.89,1
20121001|2011-10-28 10:30,28,16.89,16.89,16.89,16.89,1
20121001|2011-10-31 11:30,31,16.8,16.86,16.77,16.77,17
20121001|2011-10-31 12:30,31,16.81,16.81,16.81,16.81,8
20121001|2011-10-31 13:30,31,16.81,16.81,16.75,16.75,3
20121001|2011-10-31 14:00,31,16.77,16.77,16.77,16.77,1
20121001|2011-10-31 14:30,31,16.81,16.81,16.81,16.81,6
20121001|2011-10-31 15:30,31,16.81,16.81,16.81,16.81,1
20121001|2011-11-01 12:00,1,16.81,16.81,16.81,16.81,2
20121001|2011-11-01 12:30,1,16.81,16.81,16.81,16.81,2
20121001|2011-11-01 14:30,1,16.81,16.81,16.81,16.81,3
20121001|2011-11-01 15:00,1,16.8,16.8,16.8,16.8,1
20121001|2011-11-01 15:30,1,16.83,16.83,16.83,16.83,1
20121001|2011-11-02 11:30,2,16.78,16.78,16.78,16.78,1
20121001|2011-11-02 15:30,2,16.74,16.74,16.74,16.74,1
20121001|2011-11-03 09:30,3,16.8,16.8,16.8,16.8,1
20121001|2011-11-03 12:00,3,16.8,16.8,16.8,16.8,3
20121001|2011-11-03 12:30,3,16.88,16.88,16.88,16.88,1
20121001|2011-11-03 13:00,3,16.85,16.85,16.85,16.85,1
20121001|2011-11-04 09:00,4,16.85,16.85,16.85,16.85,8
20121001|2011-11-04 10:00,4,16.85,16.85,16.85,16.85,1
20121001|2011-11-04 11:30,4,16.86,16.86,16.86,16.86,1
20121001|2011-11-04 12:30,4,16.85,16.85,16.85,16.85,7
20121001|2011-11-04 13:00,4,16.85,16.85,16.85,16.85,5
20121001|2011-11-07 10:00,7,16.88,16.88,16.88,16.88,1
20121001|2011-11-07 12:00,7,16.85,16.85,16.85,16.85,2
20121001|2011-11-07 15:00,7,16.85,16.85,16.85,16.85,5
20121001|2011-11-08 10:00,8,16.86,16.86,16.85,16.85,2
20121001|2011-11-08 11:30,8,16.85,16.85,16.85,16.85,7
20121001|2011-11-08 19:30,9,16.85,16.85,16.85,16.85,2
20121001|2011-11-09 08:00,9,16.85,16.85,16.85,16.85,3
20121001|2011-11-09 09:00,9,16.85,16.85,16.85,16.85,1
20121001|2011-11-09 09:30,9,16.85,16.85,16.85,16.85,1
20121001|2011-11-09 10:30,9,16.81,16.81,16.8,16.8,6
20121001|2011-11-10 13:00,10,16.75,16.75,16.75,16.75,2
20121001|2011-11-13 17:00,14,16.8,16.8,16.8,16.8,2
20121001|2011-11-14 08:00,14,16.8,16.8,16.8,16.8,1
20121001|2011-11-14 08:30,14,16.8,16.8,16.8,16.8,2
20121001|2011-11-14 09:30,14,16.8,16.8,16.8,16.8,1
20121001|2011-11-14 11:00,14,16.84,16.84,16.84,16.84,1
20121001|2011-11-14 14:00,14,16.82,16.82,16.82,16.82,3
20121001|2011-11-14 14:30,14,16.82,16.83,16.82,16.83,2
20121001|2011-11-15 12:00,15,16.82,16.82,16.82,16.82,1
20121001|2011-11-16 09:30,16,16.85,16.85,16.85,16.85,3
20121001|2011-11-16 10:30,16,16.83,16.83,16.83,16.83,1
20121001|2011-11-16 11:00,16,16.82,16.82,16.82,16.82,2
20121001|2011-11-16 12:00,16,16.82,16.82,16.82,16.82,2
20121001|2011-11-16 12:30,16,16.82,16.82,16.82,16.82,1
20121001|2011-11-16 14:30,16,16.84,16.84,16.84,16.84,1
20121001|2011-11-17 06:30,17,16.8,16.8,16.8,16.8,1
20121001|2011-11-17 09:00,17,16.9,16.9,16.9,16.9,1
20121001|2011-11-17 09:30,17,16.9,16.9,16.9,16.9,5
20121001|2011-11-17 10:00,17,16.93,16.93,16.93,16.93,2
20121001|2011-11-17 11:00,17,16.93,16.93,16.93,16.93,2
20121001|2011-11-17 13:00,17,16.94,16.94,16.94,16.94,2
20121001|2011-11-18 08:30,18,16.98,17,16.94,16.94,11
20121001|2011-11-18 09:00,18,16.99,16.99,16.99,16.99,1
20121001|2011-11-18 11:30,18,16.99,16.99,16.99,16.99,4
20121001|2011-11-18 13:30,18,17,17,17,17,7
20121001|2011-11-21 12:30,21,17,17,17,17,3
20121001|2011-11-21 14:00,21,17,17,17,17,1
20121001|2011-11-22 08:00,22,17,17,17,17,3
20121001|2011-11-22 08:30,22,17,17,17,17,15
20121001|2011-11-22 09:00,22,17,17,17,17,2
20121001|2011-11-22 09:30,22,17,17,17,17,6
20121001|2011-11-22 10:00,22,17,17,17,17,1
20121001|2011-11-22 12:00,22,16.95,16.95,16.95,16.95,4
20121001|2011-11-22 14:00,22,17,17,17,17,2
20121001|2011-11-22 15:00,22,17,17,17,17,1
20121001|2011-11-23 09:00,23,16.95,16.95,16.95,16.95,8
20121001|2011-11-23 09:30,23,16.95,16.95,16.88,16.88,9
20121001|2011-11-23 10:00,23,16.92,16.93,16.92,16.93,4
20121001|2011-11-23 10:30,23,16.9,16.9,16.9,16.9,9
20121001|2011-11-23 13:00,23,16.9,16.9,16.9,16.9,22
20121001|2011-11-23 14:00,23,16.9,16.9,16.9,16.9,17
20121001|2011-11-28 13:00,28,16.9,16.9,16.9,16.9,1
20121001|2011-11-28 13:30,28,16.9,16.9,16.9,16.9,1
20121001|2011-11-28 14:00,28,16.9,16.9,16.9,16.9,1
20121001|2011-11-28 15:00,28,16.9,16.9,16.9,16.9,3
20121001|2011-11-28 15:30,28,16.93,16.93,16.93,16.93,6
20121001|2011-11-29 10:30,29,16.94,16.94,16.94,16.94,1
20121001|2011-11-29 11:00,29,16.94,16.94,16.94,16.94,2
20121001|2011-11-29 11:30,29,16.94,16.94,16.94,16.94,1
20121001|2011-11-29 12:30,29,16.94,16.94,16.94,16.94,2
20121001|2011-11-29 15:00,29,16.95,16.95,16.95,16.95,3
20121001|2011-11-30 09:00,30,16.95,16.95,16.95,16.95,1
20121001|2011-11-30 09:30,30,16.97,16.97,16.97,16.97,2
20121001|2011-11-30 11:30,30,16.93,16.93,16.92,16.92,7
20121001|2011-11-30 15:00,30,16.97,16.99,16.97,16.99,2
20121001|2011-11-30 17:00,1,16.93,16.93,16.93,16.93,1
20121001|2011-12-01 09:30,1,16.93,16.93,16.93,16.93,2
20121001|2011-12-01 10:00,1,16.92,16.92,16.91,16.92,6
20121001|2011-12-01 10:30,1,16.94,16.94,16.94,16.94,1
20121001|2011-12-01 11:00,1,16.94,16.94,16.94,16.94,5
20121001|2011-12-01 11:30,1,16.94,16.94,16.94,16.94,4
20121001|2011-12-01 14:30,1,16.98,16.98,16.96,16.96,3
20121001|2011-12-01 15:30,1,16.95,16.95,16.95,16.95,1
20121001|2011-12-02 08:30,2,16.97,16.97,16.97,16.97,2
20121001|2011-12-02 10:00,2,16.99,16.99,16.97,16.97,6
20121001|2011-12-02 11:30,2,16.99,16.99,16.99,16.99,3
20121001|2011-12-02 12:00,2,16.96,16.96,16.96,16.96,2
20121001|2011-12-02 12:30,2,16.97,16.99,16.97,16.99,2
20121001|2011-12-02 13:30,2,16.96,16.96,16.96,16.96,1
20121001|2011-12-05 09:30,5,16.99,16.99,16.99,16.99,7
20121001|2011-12-05 15:30,5,16.93,16.93,16.93,16.93,4
20121001|2011-12-06 09:00,6,16.88,16.88,16.88,16.88,2
20121001|2011-12-06 09:30,6,16.88,16.88,16.88,16.88,1
20121001|2011-12-06 10:00,6,16.91,16.97,16.91,16.97,2
20121001|2011-12-06 11:30,6,16.95,16.95,16.95,16.95,1
20121001|2011-12-06 14:30,6,16.95,16.95,16.93,16.93,5
20121001|2011-12-06 15:00,6,16.9,16.9,16.9,16.9,8
20121001|2011-12-06 19:30,7,16.95,16.95,16.95,16.95,10
20121001|2011-12-07 10:30,7,16.95,16.95,16.95,16.95,3
20121001|2011-12-07 11:00,7,16.95,16.95,16.95,16.95,1
20121001|2011-12-07 14:30,7,16.94,16.95,16.94,16.95,4
20121001|2011-12-07 15:00,7,16.95,16.95,16.95,16.95,1
20121001|2011-12-08 09:00,8,16.99,16.99,16.99,16.99,1
20121001|2011-12-08 09:30,8,16.95,16.95,16.95,16.95,1
20121001|2011-12-08 10:00,8,16.96,16.96,16.96,16.96,1
20121001|2011-12-08 11:30,8,16.96,16.96,16.96,16.96,1
20121001|2011-12-08 17:00,9,16.96,16.96,16.96,16.96,1
20121001|2011-12-09 08:30,9,16.96,16.96,16.96,16.96,1
20121001|2011-12-09 10:00,9,16.96,16.96,16.96,16.96,2
20121001|2011-12-09 11:00,9,16.93,16.93,16.93,16.93,1
20121001|2011-12-09 12:30,9,16.94,16.94,16.94,16.94,1
20121001|2011-12-09 13:00,9,16.97,16.97,16.97,16.97,1
20121001|2011-12-12 09:00,12,17,17,17,17,1
20121001|2011-12-12 09:30,12,17.01,17.01,17.01,17.01,1
20121001|2011-12-12 10:30,12,17.02,17.02,17.02,17.02,3
20121001|2011-12-12 12:00,12,17.02,17.03,17.02,17.03,5
20121001|2011-12-12 13:00,12,17.05,17.05,17.05,17.05,4
20121001|2011-12-12 13:30,12,17.02,17.02,17.02,17.02,2
20121001|2011-12-12 15:30,12,17.02,17.02,17.02,17.02,3
20121001|2011-12-12 22:30,13,17.05,17.05,17.05,17.05,2
20121001|2011-12-13 11:30,13,17.05,17.05,17.05,17.05,2
20121001|2011-12-13 13:00,13,17.06,17.06,17.06,17.06,1
20121001|2011-12-15 11:00,15,17.07,17.07,17.07,17.07,1
20121001|2011-12-15 11:30,15,17.07,17.07,17.07,17.07,1
20121001|2011-12-15 12:00,15,17.04,17.04,17.04,17.04,1
20121001|2011-12-15 13:30,15,17.04,17.04,17.04,17.04,1
20121001|2011-12-16 08:00,16,17.07,17.07,17.07,17.07,2
20121001|2011-12-16 09:30,16,17.04,17.04,17.04,17.04,2
20121001|2011-12-16 12:30,16,17.04,17.04,17.04,17.04,4
20121001|2011-12-19 09:30,19,17.06,17.06,17.04,17.04,4
20121001|2011-12-19 10:30,19,17.05,17.05,17.05,17.05,2
20121001|2011-12-19 11:00,19,17.04,17.04,17.04,17.04,1
20121001|2011-12-19 12:30,19,17.04,17.04,17.04,17.04,1
20121001|2011-12-20 08:30,20,17.04,17.04,17.04,17.04,1
20121001|2011-12-20 09:00,20,17.05,17.06,17.05,17.06,5
20121001|2011-12-20 09:30,20,17.05,17.05,17.05,17.05,1
20121001|2011-12-20 10:30,20,17.05,17.05,17.04,17.04,2
20121001|2011-12-20 11:00,20,17.07,17.07,17.07,17.07,3
20121001|2011-12-20 15:00,20,17.07,17.07,17.07,17.07,1
20121001|2011-12-21 11:30,21,17.07,17.07,17.07,17.07,2
20121001|2011-12-21 12:30,21,17.08,17.08,17.08,17.08,2
20121001|2011-12-21 13:00,21,17.05,17.05,17.05,17.05,1
20121001|2011-12-22 08:00,22,17.07,17.07,17.07,17.07,4
20121001|2011-12-22 10:30,22,17.05,17.05,17.05,17.05,1
20121001|2011-12-22 13:00,22,17.08,17.08,17.08,17.08,1
20121001|2011-12-22 14:00,22,17.05,17.05,17.05,17.05,1
20121001|2011-12-22 15:30,22,17.05,17.05,17.05,17.05,2
20121001|2011-12-22 22:30,23,17.07,17.08,17.07,17.08,9
20121001|2011-12-22 23:00,23,17.08,17.08,17.08,17.08,1
20121001|2011-12-23 08:00,23,17.08,17.08,17.08,17.08,6
20121001|2011-12-23 08:30,23,17.08,17.08,17.08,17.08,2
20121001|2011-12-23 09:30,23,17.08,17.08,17.08,17.08,15
20121001|2011-12-23 10:00,23,17.08,17.08,17.08,17.08,5
20121001|2011-12-23 11:00,23,17.08,17.08,17.08,17.08,2
20121001|2011-12-27 09:00,27,17.08,17.08,17.08,17.08,4
20121001|2011-12-28 09:00,28,17.07,17.07,17.07,17.07,5
20121001|2011-12-28 09:30,28,17.08,17.08,17.08,17.08,2
20121001|2011-12-28 10:00,28,17.08,17.1,17.08,17.1,13
20121001|2011-12-28 10:30,28,17.06,17.06,17.06,17.06,1
20121001|2011-12-28 13:00,28,17.09,17.09,17.09,17.09,1
20121001|2011-12-28 14:00,28,17.09,17.09,17.09,17.09,4
20121001|2011-12-29 08:30,29,17.08,17.08,17.08,17.08,1
20121001|2011-12-29 09:00,29,17.08,17.08,17.08,17.08,3
20121001|2011-12-29 10:00,29,17.09,17.09,17.09,17.09,4
20121001|2011-12-29 10:30,29,17.07,17.07,17.07,17.07,3
20121001|2011-12-29 15:30,29,17.01,17.01,17.01,17.01,1
20121001|2011-12-30 10:00,30,17.08,17.08,17.08,17.08,6
20121001|2011-12-30 12:00,30,17.03,17.03,17.03,17.03,3
20121001|2012-01-03 09:00,3,17.07,17.07,17.07,17.07,2
20121001|2012-01-03 15:30,3,17.06,17.06,17.06,17.06,1
20121001|2012-01-04 09:00,4,17.05,17.05,17.05,17.05,6
20121001|2012-01-04 09:30,4,17.05,17.09,17.05,17.09,7
20121001|2012-01-04 11:00,4,17.05,17.06,17.05,17.06,3
20121001|2012-01-04 15:00,4,17.06,17.06,17.06,17.06,1
20121001|2012-01-05 09:00,5,17.06,17.06,17.06,17.06,1
20121001|2012-01-05 09:30,5,17.1,17.1,17.1,17.1,1
20121001|2012-01-05 10:00,5,17.09,17.09,17.09,17.09,1
20121001|2012-01-05 11:00,5,17.1,17.1,17.09,17.09,9
20121001|2012-01-05 11:30,5,17.1,17.1,17.1,17.1,3
20121001|2012-01-06 00:00,6,17.12,17.12,17.12,17.12,3
20121001|2012-01-06 07:30,6,17.13,17.13,17.13,17.13,14
20121001|2012-01-06 08:00,6,17.15,17.15,17.15,17.15,4
20121001|2012-01-06 09:00,6,17.15,17.15,17.15,17.15,2
20121001|2012-01-06 10:00,6,17.1,17.1,17.1,17.1,2
20121001|2012-01-06 13:00,6,17.15,17.18,17.15,17.18,6
20121001|2012-01-06 13:30,6,17.18,17.18,17.18,17.18,2
20121001|2012-01-08 17:00,9,17.17,17.17,17.17,17.17,1
20121001|2012-01-08 17:30,9,17.18,17.18,17.18,17.18,3
20121001|2012-01-09 07:00,9,17.2,17.2,17.2,17.2,2
20121001|2012-01-09 08:30,9,17.2,17.2,17.2,17.2,4
20121001|2012-01-09 09:30,9,17.08,17.08,17.08,17.08,2
20121001|2012-01-09 10:00,9,17.1,17.1,17.1,17.1,1
20121001|2012-01-09 11:00,9,17.1,17.1,17.1,17.1,1
20121001|2012-01-09 12:00,9,17.1,17.1,17.1,17.1,1
20121001|2012-01-09 12:30,9,17.1,17.1,17.1,17.1,2
20121001|2012-01-09 13:00,9,17.14,17.14,17.14,17.14,1
20121001|2012-01-11 13:00,11,17.21,17.21,17.21,17.21,1
20121001|2012-01-12 08:30,12,17.21,17.21,17.21,17.21,1
20121001|2012-01-12 12:00,12,17.21,17.22,17.21,17.22,3
20121001|2012-01-12 12:30,12,17.24,17.24,17.24,17.24,1
20121001|2012-01-12 14:00,12,17.24,17.24,17.24,17.24,3
20121001|2012-01-13 09:00,13,17.15,17.15,17.15,17.15,2
20121001|2012-01-13 09:30,13,17.18,17.24,17.18,17.24,13
20121001|2012-01-13 13:00,13,17.17,17.17,17.17,17.17,1
20121001|2012-01-17 07:30,17,17.2,17.2,17.2,17.2,5
20121001|2012-01-17 09:30,17,17.2,17.2,17.2,17.2,1
20121001|2012-01-17 10:30,17,17.2,17.21,17.2,17.21,2
20121001|2012-01-17 11:30,17,17.2,17.2,17.2,17.2,2
20121001|2012-01-17 12:00,17,17.2,17.2,17.2,17.2,6
20121001|2012-01-17 13:00,17,17.18,17.18,17.18,17.18,2
20121001|2012-01-18 07:30,18,17.2,17.2,17.2,17.2,3
20121001|2012-01-18 09:00,18,17.18,17.18,17.18,17.18,6
20121001|2012-01-18 09:30,18,17.18,17.18,17.18,17.18,8
20121001|2012-01-18 10:00,18,17.17,17.17,17.15,17.15,3
20121001|2012-01-18 10:30,18,17.15,17.15,17.1,17.1,4
20121001|2012-01-18 11:00,18,17.07,17.07,17.05,17.05,12
20121001|2012-01-18 12:00,18,17.05,17.05,17.05,17.05,11
20121001|2012-01-18 12:30,18,17.03,17.03,17.03,17.03,2
20121001|2012-01-18 13:00,18,17.08,17.08,17.08,17.08,3
20121001|2012-01-18 13:30,18,17.08,17.08,17.08,17.08,1
20121001|2012-01-19 09:00,19,17.04,17.04,17.04,17.04,1
20121001|2012-01-19 09:30,19,17.07,17.08,17.07,17.08,4
20121001|2012-01-19 10:30,19,17.13,17.13,17.13,17.13,1
20121001|2012-01-19 13:00,19,17.08,17.08,17.08,17.08,3
20121001|2012-01-20 08:00,20,17.13,17.13,17.13,17.13,2
20121001|2012-01-20 08:30,20,17.13,17.13,17.13,17.13,1
20121001|2012-01-20 10:30,20,17.14,17.14,17.14,17.14,2
20121001|2012-01-20 11:00,20,17.14,17.14,17.14,17.14,1
20121001|2012-01-20 11:30,20,17.14,17.14,17.14,17.14,2
20121001|2012-01-20 12:30,20,17.14,17.14,17.14,17.14,1
20121001|2012-01-20 13:00,20,17.14,17.14,17.14,17.14,1
20121001|2012-01-20 13:30,20,17.14,17.14,17.14,17.14,1
20121001|2012-01-22 17:00,23,17.15,17.15,17.15,17.15,1
20121001|2012-01-23 08:00,23,17.15,17.15,17.15,17.15,1
20121001|2012-01-23 08:30,23,17.15,17.15,17.15,17.15,1
20121001|2012-01-23 09:30,23,17.14,17.14,17.14,17.14,7
20121001|2012-01-23 10:00,23,17.13,17.13,17.13,17.13,2
20121001|2012-01-23 14:00,23,17.08,17.08,17.08,17.08,1
20121001|2012-01-23 17:00,24,17.08,17.08,17.08,17.08,1
20121001|2012-01-24 09:00,24,17.1,17.1,17.08,17.08,4
20121001|2012-01-24 09:30,24,17.05,17.05,17.05,17.05,3
20121001|2012-01-24 10:00,24,17.08,17.08,17.08,17.08,2
20121001|2012-01-24 10:30,24,17.08,17.08,17.08,17.08,1
20121001|2012-01-24 11:00,24,17.08,17.12,17.08,17.12,10
20121001|2012-01-24 13:00,24,17.04,17.04,17.04,17.04,1
20121001|2012-01-25 08:00,25,17.12,17.12,17.12,17.12,1
20121001|2012-01-25 09:00,25,17.17,17.17,17.17,17.17,1
20121001|2012-01-25 09:30,25,17.12,17.12,17.12,17.12,1
20121001|2012-01-25 11:00,25,17.09,17.09,17.07,17.07,2
20121001|2012-01-25 12:00,25,17.07,17.07,17.07,17.07,6
20121001|2012-01-25 12:30,25,17.07,17.07,17.07,17.07,7
20121001|2012-01-25 23:30,26,17.06,17.06,17.06,17.06,1
20121001|2012-01-26 07:30,26,17.03,17.03,17.03,17.03,20
20121001|2012-01-26 09:00,26,17.05,17.05,17.05,17.05,4
20121001|2012-01-26 10:30,26,17.08,17.08,17.08,17.08,1
20121001|2012-01-27 09:30,27,17.1,17.1,17.1,17.1,1
20121001|2012-01-27 10:00,27,17.1,17.1,17.1,17.1,5
20121001|2012-01-27 10:30,27,17.12,17.12,17.12,17.12,2
20121001|2012-01-27 11:30,27,17.12,17.12,17.12,17.12,3
20121001|2012-01-30 09:30,30,17.09,17.09,17.09,17.09,1
20121001|2012-01-30 10:00,30,17.1,17.12,17.1,17.12,3
20121001|2012-01-30 12:00,30,17.08,17.08,17.08,17.08,1
20121001|2012-01-30 12:30,30,17.12,17.12,17.12,17.12,2
20121001|2012-01-30 13:30,30,17.08,17.09,17.08,17.09,2
20121001|2012-01-30 14:00,30,17.08,17.08,17.08,17.08,5
20121001|2012-01-30 14:30,30,17.06,17.06,17.06,17.06,4
20121001|2012-01-30 15:00,30,17.06,17.06,17.06,17.06,3
20121001|2012-01-31 08:30,31,17.02,17.02,17.02,17.02,1
20121001|2012-01-31 09:00,31,17.03,17.03,17.03,17.03,2
20121001|2012-01-31 10:30,31,17.04,17.04,17.04,17.04,2
20121001|2012-01-31 12:00,31,17.06,17.08,17.06,17.08,3
20121001|2012-01-31 12:30,31,17.1,17.1,17.1,17.1,1
20121001|2012-01-31 15:30,31,17.06,17.06,17.06,17.06,2
20121001|2012-01-31 18:00,1,17.1,17.1,17.1,17.1,2
20121001|2012-02-01 09:30,1,17.09,17.09,17.09,17.09,2
20121001|2012-02-01 10:00,1,17.08,17.08,17.08,17.08,5
20121001|2012-02-01 11:00,1,17.06,17.09,17.06,17.09,6
20121001|2012-02-01 11:30,1,17.07,17.07,17.05,17.05,9
20121001|2012-02-01 12:00,1,17.06,17.06,17.06,17.06,1
20121001|2012-02-01 13:30,1,17.06,17.06,17.06,17.06,1
20121001|2012-02-01 14:00,1,17.04,17.04,17.02,17.02,13
20121001|2012-02-01 14:30,1,17.02,17.07,17.02,17.07,11
20121001|2012-02-01 15:30,1,17.05,17.05,17.05,17.05,1
20121001|2012-02-02 07:00,2,17.06,17.06,17.06,17.06,1
20121001|2012-02-02 09:00,2,17.06,17.06,17.06,17.06,2
20121001|2012-02-02 09:30,2,17.04,17.04,17.04,17.04,2
20121001|2012-02-02 10:30,2,17.03,17.06,17.02,17.02,35
20121001|2012-02-02 11:30,2,17.01,17.01,17.01,17.01,2
20121001|2012-02-02 12:00,2,17.02,17.02,17.01,17.01,7
20121001|2012-02-02 13:00,2,17.01,17.01,17.01,17.01,4
20121001|2012-02-02 13:30,2,16.99,16.99,16.98,16.98,2
20121001|2012-02-02 14:00,2,17.03,17.03,17.03,17.03,3
20121001|2012-02-02 15:30,2,17,17,17,17,2
20121001|2012-02-03 07:30,3,17.01,17.01,17.01,17.01,3
20121001|2012-02-03 09:00,3,16.97,16.97,16.97,16.97,2
20121001|2012-02-03 09:30,3,17.01,17.03,17.01,17.03,4
20121001|2012-02-03 10:30,3,16.97,16.97,16.97,16.97,1
20121001|2012-02-06 20:00,7,16.98,16.98,16.98,16.98,1
20121001|2012-02-06 22:30,7,17.01,17.05,17.01,17.05,12
20121001|2012-02-07 10:30,7,16.98,16.98,16.98,16.98,2
20121001|2012-02-07 11:00,7,16.98,16.98,16.98,16.98,2
20121001|2012-02-07 11:30,7,16.98,16.98,16.98,16.98,1
20121001|2012-02-07 13:00,7,16.98,16.98,16.98,16.98,1
20121001|2012-02-08 06:30,8,16.94,16.94,16.94,16.94,4
20121001|2012-02-08 09:00,8,16.92,16.92,16.91,16.91,2
20121001|2012-02-08 10:00,8,16.88,16.88,16.88,16.88,1
20121001|2012-02-08 10:30,8,16.91,16.91,16.91,16.91,1
20121001|2012-02-08 11:30,8,16.93,16.93,16.93,16.93,12
20121001|2012-02-08 12:00,8,16.95,16.95,16.95,16.95,1
20121001|2012-02-08 13:30,8,16.93,16.93,16.93,16.93,1
20121001|2012-02-09 09:30,9,16.88,16.88,16.88,16.88,1
20121001|2012-02-09 10:00,9,16.88,16.9,16.88,16.9,3
20121001|2012-02-09 10:30,9,16.85,16.85,16.85,16.85,3
20121001|2012-02-09 11:30,9,16.86,16.86,16.66,16.66,6
20121001|2012-02-09 12:00,9,16.79,16.79,16.79,16.79,1
20121001|2012-02-09 13:00,9,16.83,16.83,16.79,16.79,2
20121001|2012-02-09 13:30,9,16.79,16.79,16.79,16.79,3
20121001|2012-02-10 09:30,10,16.77,16.79,16.77,16.79,4
20121001|2012-02-10 10:00,10,16.8,16.8,16.75,16.75,7
20121001|2012-02-10 10:30,10,16.83,16.83,16.83,16.83,1
20121001|2012-02-10 13:00,10,16.83,16.83,16.83,16.83,2
20121001|2012-02-12 17:00,13,16.8,16.8,16.8,16.8,1
20121001|2012-02-13 06:30,13,16.79,16.79,16.79,16.79,1
20121001|2012-02-13 09:30,13,16.76,16.76,16.53,16.55,7
20121001|2012-02-13 10:00,13,16.59,16.59,16.58,16.58,6
20121001|2012-02-13 11:00,13,16.6,16.6,16.6,16.6,2
20121001|2012-02-13 12:00,13,16.65,16.65,16.65,16.65,1
20121001|2012-02-13 13:00,13,16.61,16.61,16.61,16.61,2
20121001|2012-02-13 13:30,13,16.61,16.61,16.61,16.61,6
20121001|2012-02-14 08:30,14,16.59,16.6,16.55,16.55,5
20121001|2012-02-14 09:00,14,16.55,16.55,16.55,16.55,2
20121001|2012-02-14 09:30,14,16.5,16.5,16.5,16.5,1
20121001|2012-02-14 10:00,14,16.51,16.51,16.5,16.5,3
20121001|2012-02-14 10:30,14,16.51,16.51,16.51,16.51,2
20121001|2012-02-14 11:30,14,16.53,16.53,16.53,16.53,1
20121001|2012-02-14 13:30,14,16.58,16.58,16.55,16.55,2
20121001|2012-02-14 14:00,14,16.55,16.55,16.54,16.54,2
20121001|2012-02-14 15:30,14,16.56,16.56,16.56,16.56,1
20121001|2012-02-15 10:30,15,16.58,16.58,16.58,16.58,1
20121001|2012-02-15 11:30,15,16.6,16.6,16.6,16.6,1
20121001|2012-02-15 12:30,15,16.6,16.63,16.6,16.63,3
20121001|2012-02-15 13:00,15,16.6,16.65,16.6,16.65,2
20121001|2012-02-15 15:00,15,16.65,16.65,16.65,16.65,2
20121001|2012-02-16 07:00,16,16.55,16.55,16.55,16.55,6
20121001|2012-02-16 09:00,16,16.55,16.55,16.55,16.55,3
20121001|2012-02-16 09:30,16,16.55,16.55,16.55,16.55,8
20121001|2012-02-16 10:30,16,16.52,16.52,16.52,16.52,1
20121001|2012-02-16 11:30,16,16.53,16.53,16.52,16.52,6
20121001|2012-02-16 12:00,16,16.52,16.52,16.52,16.52,1
20121001|2012-02-16 13:00,16,16.55,16.55,16.55,16.55,5
20121001|2012-02-16 13:30,16,16.55,16.55,16.55,16.55,1
20121001|2012-02-16 15:30,16,16.52,16.52,16.52,16.52,3
20121001|2012-02-16 21:00,17,16.55,16.55,16.55,16.55,9
20121001|2012-02-16 22:00,17,16.55,16.55,16.55,16.55,10
20121001|2012-02-17 08:00,17,16.55,16.55,16.55,16.55,4
20121001|2012-02-17 08:30,17,16.55,16.55,16.55,16.55,1
20121001|2012-02-17 09:00,17,16.55,16.55,16.55,16.55,2
20121001|2012-02-17 09:30,17,16.55,16.55,16.55,16.55,2
20121001|2012-02-17 12:30,17,16.54,16.54,16.54,16.54,2
20121001|2012-02-20 17:00,21,16.48,16.48,16.48,16.48,1
20121001|2012-02-21 07:30,21,16.49,16.49,16.48,16.48,3
20121001|2012-02-21 08:30,21,16.48,16.48,16.48,16.48,1
20121001|2012-02-21 09:00,21,16.48,16.48,16.48,16.48,2
20121001|2012-02-21 09:30,21,16.48,16.48,16.48,16.48,2
20121001|2012-02-21 11:00,21,16.45,16.46,16.45,16.46,5
20121001|2012-02-21 12:30,21,16.43,16.43,16.41,16.41,12
20121001|2012-02-21 13:00,21,16.41,16.41,16.41,16.41,1
20121001|2012-02-21 13:30,21,16.45,16.45,16.45,16.45,1
20121001|2012-02-21 14:30,21,16.45,16.45,16.45,16.45,1
20121001|2012-02-21 15:30,21,16.45,16.45,16.45,16.45,1
20121001|2012-02-22 09:00,22,16.4,16.4,16.4,16.4,4
20121001|2012-02-22 09:30,22,16.4,16.4,16.4,16.4,1
20121001|2012-02-22 10:30,22,16.33,16.33,16.33,16.33,1
20121001|2012-02-22 11:00,22,16.35,16.35,16.31,16.31,8
20121001|2012-02-22 11:30,22,16.3,16.3,16.3,16.3,3
20121001|2012-02-22 12:00,22,16.3,16.3,16.3,16.3,5
20121001|2012-02-22 12:30,22,16.38,16.38,16.38,16.38,1
20121001|2012-02-22 13:30,22,16.33,16.33,16.3,16.3,5
20121001|2012-02-22 14:00,22,16.34,16.34,16.34,16.34,3
20121001|2012-02-22 15:00,22,16.36,16.38,16.36,16.38,4
20121001|2012-02-22 15:30,22,16.29,16.29,16.29,16.29,1
20121001|2012-02-23 09:30,23,16.35,16.35,16.35,16.35,3
20121001|2012-02-23 10:00,23,16.35,16.35,16.35,16.35,3
20121001|2012-02-23 10:30,23,16.35,16.35,16.32,16.32,2
20121001|2012-02-23 11:30,23,16.29,16.3,16.29,16.3,3
20121001|2012-02-23 12:00,23,16.3,16.3,16.3,16.3,4
20121001|2012-02-23 12:30,23,16.3,16.31,16.3,16.3,7
20121001|2012-02-23 14:30,23,16.32,16.33,16.3,16.3,8
20121001|2012-02-23 15:30,23,16.34,16.35,16.34,16.35,2
20121001|2012-02-23 17:00,24,16.35,16.35,16.35,16.35,2
20121001|2012-02-24 07:30,24,16.28,16.28,16.28,16.28,3
20121001|2012-02-24 08:00,24,16.28,16.31,16.28,16.31,3
20121001|2012-02-24 08:30,24,16.28,16.28,16.28,16.28,1
20121001|2012-02-24 09:00,24,16.3,16.3,16.3,16.3,4
20121001|2012-02-24 09:30,24,16.32,16.32,16.32,16.32,1
20121001|2012-02-24 10:00,24,16.3,16.3,16.3,16.3,1
20121001|2012-02-24 10:30,24,16.3,16.35,16.3,16.35,20
20121001|2012-02-24 11:00,24,16.33,16.33,16.33,16.33,7
20121001|2012-02-24 11:30,24,16.33,16.33,16.33,16.33,2
20121001|2012-02-24 12:00,24,16.33,16.33,16.33,16.33,4
20121001|2012-02-24 12:30,24,16.33,16.33,16.33,16.33,1
20121001|2012-02-24 13:00,24,16.33,16.33,16.33,16.33,1
20121001|2012-02-24 13:30,24,16.28,16.28,16.28,16.28,1
20121001|2012-02-26 20:00,27,16.33,16.35,16.33,16.35,6
20121001|2012-02-26 21:00,27,16.35,16.35,16.35,16.35,3
20121001|2012-02-27 09:30,27,16.31,16.31,16.31,16.31,1
20121001|2012-02-27 10:00,27,16.3,16.3,16.3,16.3,5
20121001|2012-02-27 10:30,27,16.33,16.33,16.33,16.33,9
20121001|2012-02-27 11:00,27,16.33,16.33,16.33,16.33,2
20121001|2012-02-27 11:30,27,16.37,16.4,16.37,16.4,14
20121001|2012-02-27 12:00,27,16.37,16.37,16.37,16.37,2
20121001|2012-02-27 13:00,27,16.34,16.34,16.34,16.34,3
20121001|2012-02-27 14:00,27,16.38,16.38,16.38,16.38,1
20121001|2012-02-27 15:30,27,16.4,16.4,16.4,16.4,2
20121001|2012-02-28 09:00,28,16.33,16.35,16.33,16.35,4
20121001|2012-02-28 10:00,28,16.32,16.32,16.32,16.32,1
20121001|2012-02-28 11:30,28,16.35,16.4,16.35,16.4,8
20121001|2012-02-28 12:30,28,16.35,16.35,16.35,16.35,1
20121001|2012-02-28 13:00,28,16.35,16.4,16.35,16.4,4
20121001|2012-02-28 13:30,28,16.45,16.45,16.38,16.38,2
20121001|2012-02-28 15:00,28,16.36,16.36,16.36,16.36,1
20121001|2012-02-29 09:30,29,16.38,16.38,16.38,16.38,2
20121001|2012-02-29 10:30,29,16.35,16.35,16.35,16.35,7
20121001|2012-02-29 12:00,29,16.33,16.34,16.33,16.34,4
20121001|2012-02-29 13:30,29,16.33,16.33,16.33,16.33,1
20121001|2012-02-29 14:30,29,16.35,16.35,16.35,16.35,2
20121001|2012-03-01 09:30,1,16.4,16.4,16.4,16.4,3
20121001|2012-03-01 10:00,1,16.4,16.4,16.4,16.4,4
20121001|2012-03-01 11:00,1,16.4,16.4,16.4,16.4,2
20121001|2012-03-01 12:30,1,16.37,16.37,16.37,16.37,1
20121001|2012-03-01 14:00,1,16.38,16.38,16.38,16.38,1
20121001|2012-03-02 10:30,2,16.36,16.36,16.36,16.36,1
20121001|2012-03-02 11:00,2,16.36,16.4,16.3,16.3,18
20121001|2012-03-02 12:00,2,16.31,16.31,16.31,16.31,5
20121001|2012-03-02 13:30,2,16.31,16.37,16.3,16.37,11
20121001|2012-03-05 09:30,5,16.31,16.31,16.31,16.31,3
20121001|2012-03-05 10:00,5,16.26,16.26,16.26,16.26,3
20121001|2012-03-05 10:30,5,16.32,16.32,16.26,16.26,7
20121001|2012-03-05 11:00,5,16.26,16.26,16.2,16.2,43
20121001|2012-03-05 11:30,5,16.25,16.25,16.25,16.25,5
20121001|2012-03-05 12:00,5,16.23,16.25,16.22,16.25,15
20121001|2012-03-05 12:30,5,16.22,16.22,16.22,16.22,1
20121001|2012-03-05 13:00,5,16.22,16.22,16.2,16.2,4
20121001|2012-03-05 13:30,5,16.24,16.25,16.24,16.25,3
20121001|2012-03-05 15:30,5,16.2,16.23,16.2,16.23,3
20121001|2012-03-06 04:30,6,16.23,16.23,16.23,16.23,2
20121001|2012-03-06 09:00,6,16.24,16.25,16.23,16.23,5
20121001|2012-03-06 09:30,6,16.25,16.25,16.25,16.25,1
20121001|2012-03-06 10:00,6,16.24,16.24,16.23,16.23,4
20121001|2012-03-06 12:00,6,16.26,16.34,16.26,16.34,3
20121001|2012-03-06 14:30,6,16.35,16.35,16.35,16.35,2
20121001|2012-03-07 10:00,7,16.34,16.34,16.34,16.34,1
20121001|2012-03-07 10:30,7,16.46,16.46,16.46,16.46,1
20121001|2012-03-07 12:30,7,16.37,16.37,16.37,16.37,1
20121001|2012-03-07 13:00,7,16.4,16.4,16.4,16.4,1
20121001|2012-03-07 13:30,7,16.35,16.35,16.35,16.35,3
20121001|2012-03-07 14:30,7,16.37,16.4,16.37,16.4,2
20121001|2012-03-07 15:30,7,16.36,16.36,16.36,16.36,1
20121001|2012-03-08 08:30,8,16.48,16.48,16.48,16.48,1
20121001|2012-03-08 09:00,8,16.5,16.5,16.5,16.5,1
20121001|2012-03-08 12:30,8,16.47,16.47,16.47,16.47,1
20121001|2012-03-12 12:30,12,16.5,16.5,16.5,16.5,9
20121001|2012-03-12 13:30,12,16.53,16.53,16.53,16.53,1
20121001|2012-03-12 14:30,12,16.53,16.53,16.53,16.53,2
20121001|2012-03-12 15:00,12,16.55,16.55,16.55,16.55,1
20121001|2012-03-13 08:00,13,16.55,16.55,16.55,16.55,2
20121001|2012-03-13 10:30,13,16.5,16.58,16.5,16.58,10
20121001|2012-03-13 11:00,13,16.6,16.63,16.6,16.6,4
20121001|2012-03-13 11:30,13,16.55,16.55,16.55,16.55,1
20121001|2012-03-13 13:30,13,16.58,16.58,16.58,16.58,1
20121001|2012-03-13 14:30,13,16.58,16.58,16.58,16.58,1
20121001|2012-03-14 10:00,14,16.6,16.6,16.6,16.6,1
20121001|2012-03-14 11:30,14,16.65,16.71,16.65,16.71,2
20121001|2012-03-14 12:00,14,16.71,16.71,16.71,16.71,1
20121001|2012-03-14 14:30,14,16.71,16.71,16.71,16.71,2
20121001|2012-03-14 15:00,14,16.71,16.71,16.71,16.71,1
20121001|2012-03-15 09:00,15,16.75,16.75,16.74,16.74,2
20121001|2012-03-15 09:30,15,16.74,16.74,16.74,16.74,2
20121001|2012-03-15 11:00,15,16.78,16.78,16.78,16.78,1
20121001|2012-03-15 11:30,15,16.79,16.79,16.79,16.79,2
20121001|2012-03-15 12:30,15,16.79,16.8,16.79,16.8,3
20121001|2012-03-15 13:00,15,16.8,16.8,16.8,16.8,2
20121001|2012-03-15 13:30,15,16.76,16.76,16.76,16.76,1
20121001|2012-03-15 14:30,15,16.85,16.85,16.85,16.85,1
20121001|2012-03-16 08:00,16,16.75,16.75,16.75,16.75,4
20121001|2012-03-16 08:30,16,16.8,16.8,16.8,16.8,1
20121001|2012-03-16 10:00,16,16.75,16.75,16.63,16.63,2
20121001|2012-03-16 10:30,16,16.65,16.65,16.65,16.65,3
20121001|2012-03-16 11:00,16,16.71,16.71,16.71,16.71,1
20121001|2012-03-16 11:30,16,16.7,16.7,16.7,16.7,1
20121001|2012-03-16 12:30,16,16.64,16.64,16.64,16.64,1
20121001|2012-03-16 13:00,16,16.74,16.74,16.74,16.74,1
20121001|2012-03-16 13:30,16,16.74,16.74,16.74,16.74,4
20121001|2012-03-19 08:30,19,16.58,16.58,16.58,16.58,1
20121001|2012-03-19 10:30,19,16.79,16.79,16.79,16.79,1
20121001|2012-03-19 23:00,20,16.68,16.68,16.68,16.68,1
20121001|2012-03-20 07:30,20,16.71,16.71,16.71,16.71,1
20121001|2012-03-20 10:30,20,16.8,16.8,16.8,16.8,1
20121001|2012-03-20 17:00,21,16.8,16.8,16.8,16.8,1
20121001|2012-03-21 08:30,21,16.77,16.81,16.77,16.81,2
20121001|2012-03-21 09:00,21,16.8,16.8,16.8,16.8,1
20121001|2012-03-21 10:00,21,16.85,16.85,16.85,16.85,1
20121001|2012-03-21 10:30,21,16.83,16.83,16.83,16.83,1
20121001|2012-03-21 11:00,21,16.9,16.9,16.9,16.9,1
20121001|2012-03-21 11:30,21,16.85,16.85,16.8,16.8,11
20121001|2012-03-21 12:00,21,16.83,16.83,16.83,16.83,1
20121001|2012-03-21 17:30,22,16.83,16.83,16.83,16.83,4
20121001|2012-03-21 20:00,22,16.83,16.83,16.83,16.83,1
20121001|2012-03-22 07:30,22,16.83,16.83,16.83,16.83,4
20121001|2012-03-22 09:00,22,16.75,16.75,16.75,16.75,3
20121001|2012-03-22 09:30,22,16.7,16.7,16.7,16.7,2
20121001|2012-03-22 14:30,22,16.82,16.85,16.82,16.85,9
20121001|2012-03-22 15:30,22,16.83,16.83,16.83,16.83,2
20121001|2012-03-22 19:30,23,16.74,16.74,16.74,16.74,2
20121001|2012-03-22 21:30,23,16.78,16.78,16.78,16.78,2
20121001|2012-03-23 10:30,23,16.7,16.7,16.68,16.68,3
20121001|2012-03-23 12:00,23,16.56,16.56,16.55,16.56,4
20121001|2012-03-23 12:30,23,16.56,16.56,16.56,16.56,1
20121001|2012-03-23 13:00,23,16.65,16.65,16.65,16.65,3
20121001|2012-03-25 17:00,26,16.65,16.65,16.65,16.65,1
20121001|2012-03-25 17:30,26,16.65,16.65,16.65,16.65,1
20121001|2012-03-25 21:30,26,16.65,16.65,16.65,16.65,4
20121001|2012-03-26 08:30,26,16.65,16.65,16.65,16.65,2
20121001|2012-03-26 09:00,26,16.61,16.61,16.59,16.59,3
20121001|2012-03-26 10:00,26,16.65,16.65,16.65,16.65,1
20121001|2012-03-26 11:00,26,16.65,16.66,16.65,16.66,4
20121001|2012-03-26 12:00,26,16.74,16.74,16.74,16.74,1
20121001|2012-03-26 13:00,26,16.74,16.79,16.74,16.79,4
20121001|2012-03-26 13:30,26,16.73,16.73,16.73,16.73,2
20121001|2012-03-26 17:00,27,16.68,16.68,16.68,16.68,2
20121001|2012-03-27 10:00,27,16.75,16.8,16.75,16.8,11
20121001|2012-03-27 10:30,27,16.8,16.8,16.8,16.8,7
20121001|2012-03-27 11:00,27,16.8,16.8,16.8,16.8,7
20121001|2012-03-27 13:00,27,16.75,16.75,16.75,16.75,1
20121001|2012-03-27 13:30,27,16.72,16.72,16.72,16.72,1
20121001|2012-03-27 15:30,27,16.75,16.75,16.75,16.75,2
20121001|2012-03-28 07:00,28,16.75,16.75,16.75,16.75,2
20121001|2012-03-28 07:30,28,16.7,16.7,16.7,16.7,1
20121001|2012-03-28 09:00,28,16.75,16.78,16.75,16.78,6
20121001|2012-03-28 10:00,28,16.8,16.8,16.8,16.8,8
20121001|2012-03-28 10:30,28,16.8,16.83,16.8,16.83,6
20121001|2012-03-28 11:00,28,16.83,16.83,16.75,16.75,12
20121001|2012-03-28 11:30,28,16.74,16.74,16.74,16.74,1
20121001|2012-03-28 12:30,28,16.79,16.79,16.79,16.79,1
20121001|2012-03-28 13:00,28,16.73,16.73,16.73,16.73,1
20121001|2012-03-28 14:30,28,16.79,16.79,16.79,16.79,2
20121001|2012-03-29 12:00,29,16.7,16.7,16.7,16.7,2
20121001|2012-03-29 12:30,29,16.69,16.7,16.69,16.7,2
20121001|2012-03-29 13:00,29,16.76,16.76,16.66,16.66,3
20121001|2012-03-29 14:00,29,16.66,16.66,16.66,16.66,1
20121001|2012-03-29 17:00,30,16.66,16.66,16.66,16.66,3
20121001|2012-03-30 08:30,30,16.75,16.75,16.75,16.75,1
20121001|2012-03-30 12:30,30,16.73,16.75,16.73,16.75,12
20121001|2012-03-30 13:00,30,16.66,16.66,16.66,16.66,1
20121001|2012-04-02 14:30,2,16.66,16.66,16.66,16.66,1
20121001|2012-04-02 15:00,2,16.66,16.66,16.66,16.66,3
20121001|2012-04-03 07:00,3,16.75,16.75,16.75,16.75,2
20121001|2012-04-03 08:30,3,16.8,16.8,16.79,16.79,4
20121001|2012-04-03 09:00,3,16.79,16.79,16.79,16.79,5
20121001|2012-04-03 10:00,3,16.79,16.83,16.79,16.83,6
20121001|2012-04-03 12:30,3,16.7,16.7,16.7,16.7,1
20121001|2012-04-04 09:00,4,16.71,16.71,16.71,16.71,1
20121001|2012-04-04 10:00,4,16.71,16.75,16.71,16.75,3
20121001|2012-04-04 10:30,4,16.71,16.71,16.71,16.71,1
20121001|2012-04-04 11:30,4,16.75,16.75,16.75,16.75,1
20121001|2012-04-04 13:00,4,16.71,16.8,16.71,16.8,2
20121001|2012-04-04 14:30,4,16.71,16.71,16.7,16.7,5
20121001|2012-04-05 08:30,5,16.69,16.69,16.69,16.69,1
20121001|2012-04-05 09:00,5,16.69,16.69,16.69,16.69,2
20121001|2012-04-05 09:30,5,16.65,16.65,16.65,16.65,2
20121001|2012-04-05 10:00,5,16.66,16.66,16.66,16.66,2
20121001|2012-04-05 10:30,5,16.71,16.71,16.71,16.71,1
20121001|2012-04-05 11:00,5,16.65,16.65,16.65,16.65,1
20121001|2012-04-05 12:00,5,16.65,16.65,16.65,16.65,4
20121001|2012-04-05 13:00,5,16.66,16.68,16.65,16.65,9
20121001|2012-04-09 01:00,9,16.65,16.65,16.65,16.65,5
20121001|2012-04-09 07:00,9,16.65,16.65,16.65,16.65,2
20121001|2012-04-09 07:30,9,16.61,16.61,16.61,16.61,1
20121001|2012-04-09 09:30,9,16.65,16.65,16.65,16.65,1
20121001|2012-04-09 13:00,9,16.6,16.6,16.6,16.6,1
20121001|2012-04-09 14:30,9,16.6,16.6,16.58,16.58,6
20121001|2012-04-09 15:00,9,16.58,16.58,16.58,16.58,1
20121001|2012-04-09 20:00,10,16.6,16.6,16.6,16.6,1
20121001|2012-04-10 07:30,10,16.6,16.6,16.6,16.6,1
20121001|2012-04-10 10:00,10,16.6,16.6,16.6,16.6,1
20121001|2012-04-10 14:30,10,16.65,16.65,16.65,16.65,1
20121001|2012-04-11 06:00,11,16.6,16.6,16.6,16.6,2
20121001|2012-04-11 09:00,11,16.56,16.56,16.56,16.56,1
20121001|2012-04-11 09:30,11,16.51,16.51,16.51,16.51,1
20121001|2012-04-11 10:00,11,16.51,16.55,16.47,16.55,5
20121001|2012-04-11 11:00,11,16.5,16.5,16.5,16.5,2
20121001|2012-04-11 12:00,11,16.5,16.52,16.49,16.5,17
20121001|2012-04-11 12:30,11,16.5,16.5,16.5,16.5,5
20121001|2012-04-11 13:00,11,16.5,16.5,16.5,16.5,4
20121001|2012-04-11 13:30,11,16.52,16.52,16.52,16.52,4
20121001|2012-04-11 14:00,11,16.55,16.55,16.55,16.55,2
20121001|2012-04-11 15:30,11,16.5,16.5,16.5,16.5,1
20121001|2012-04-12 09:00,12,16.48,16.48,16.48,16.48,2
20121001|2012-04-12 10:30,12,16.5,16.5,16.48,16.48,4
20121001|2012-04-12 11:00,12,16.49,16.49,16.48,16.48,7
20121001|2012-04-12 11:30,12,16.49,16.5,16.46,16.5,9
20121001|2012-04-12 12:00,12,16.48,16.48,16.48,16.48,2
20121001|2012-04-12 12:30,12,16.47,16.47,16.46,16.46,5
20121001|2012-04-12 13:00,12,16.46,16.46,16.46,16.46,1
20121001|2012-04-12 14:00,12,16.46,16.46,16.46,16.46,1
20121001|2012-04-12 14:30,12,16.46,16.46,16.46,16.46,1
20121001|2012-04-13 08:30,13,16.46,16.46,16.46,16.46,1
20121001|2012-04-13 09:00,13,16.45,16.45,16.45,16.45,1
20121001|2012-04-13 09:30,13,16.45,16.45,16.45,16.45,3
20121001|2012-04-13 10:00,13,16.45,16.45,16.45,16.45,12
20121001|2012-04-13 10:30,13,16.46,16.46,16.46,16.46,3
20121001|2012-04-13 11:30,13,16.41,16.41,16.41,16.41,1
20121001|2012-04-13 12:00,13,16.4,16.4,16.4,16.4,1
20121001|2012-04-16 09:00,16,16.38,16.38,16.38,16.38,1
20121001|2012-04-16 09:30,16,16.35,16.38,16.35,16.38,9
20121001|2012-04-16 10:00,16,16.38,16.38,16.38,16.38,1
20121001|2012-04-16 11:00,16,16.36,16.4,16.36,16.4,4
20121001|2012-04-16 11:30,16,16.4,16.4,16.4,16.4,1
20121001|2012-04-16 13:00,16,16.37,16.37,16.37,16.37,2
20121001|2012-04-16 14:30,16,16.37,16.37,16.37,16.37,2
20121001|2012-04-17 08:30,17,16.36,16.36,16.36,16.36,1
20121001|2012-04-17 09:00,17,16.37,16.37,16.34,16.34,6
20121001|2012-04-17 09:30,17,16.34,16.35,16.3,16.35,10
20121001|2012-04-17 10:00,17,16.35,16.35,16.32,16.32,3
20121001|2012-04-17 10:30,17,16.31,16.31,16.3,16.3,3
20121001|2012-04-17 11:00,17,16.31,16.31,16.31,16.31,2
20121001|2012-04-17 11:30,17,16.33,16.33,16.31,16.31,3
20121001|2012-04-17 12:00,17,16.31,16.31,16.3,16.3,11
20121001|2012-04-17 12:30,17,16.3,16.31,16.3,16.3,3
20121001|2012-04-17 13:00,17,16.3,16.3,16.27,16.28,13
20121001|2012-04-17 14:00,17,16.33,16.33,16.33,16.33,1
20121001|2012-04-17 14:30,17,16.27,16.27,16.27,16.27,3
20121001|2012-04-17 15:30,17,16.27,16.27,16.27,16.27,1
20121001|2012-04-18 05:30,18,16.27,16.27,16.27,16.27,4
20121001|2012-04-18 08:00,18,16.3,16.3,16.25,16.25,3
20121001|2012-04-18 08:30,18,16.25,16.25,16.2,16.21,16
20121001|2012-04-18 09:00,18,16.23,16.23,16.21,16.21,5
20121001|2012-04-18 09:30,18,16.17,16.2,16.17,16.2,3
20121001|2012-04-18 10:00,18,16.23,16.3,16.23,16.3,9
20121001|2012-04-18 10:30,18,16.2,16.28,16.2,16.28,17
20121001|2012-04-18 11:00,18,16.25,16.25,16.17,16.17,3
20121001|2012-04-18 11:30,18,16.2,16.2,16.2,16.2,5
20121001|2012-04-18 12:00,18,16.19,16.19,16.16,16.16,2
20121001|2012-04-18 13:00,18,16.16,16.16,16.16,16.16,2
20121001|2012-04-18 14:30,18,16.16,16.16,16.16,16.16,2
20121001|2012-04-18 15:00,18,16.15,16.15,16.15,16.15,4
20121001|2012-04-19 06:30,19,16.15,16.15,16.15,16.15,2
20121001|2012-04-19 08:30,19,16.17,16.17,16.17,16.17,2
20121001|2012-04-19 09:00,19,16.17,16.17,16.17,16.17,1
20121001|2012-04-19 10:00,19,16.17,16.17,16.17,16.17,3
20121001|2012-04-19 10:30,19,16.18,16.18,16.18,16.18,1
20121001|2012-04-19 11:00,19,16.2,16.2,16.2,16.2,8
20121001|2012-04-19 11:30,19,16.18,16.18,16.18,16.18,4
20121001|2012-04-19 12:00,19,16.18,16.18,16.18,16.18,1
20121001|2012-04-19 13:00,19,16.19,16.19,16.18,16.18,2
20121001|2012-04-19 14:00,19,16.23,16.23,16.23,16.23,4
20121001|2012-04-19 15:30,19,16.25,16.25,16.25,16.25,1
20121001|2012-04-20 07:30,20,16.2,16.2,16.2,16.2,1
20121001|2012-04-20 08:00,20,16.2,16.2,16.2,16.2,1
20121001|2012-04-20 09:30,20,16.2,16.2,16.2,16.2,5
20121001|2012-04-20 10:30,20,16.22,16.22,16.22,16.22,1
20121001|2012-04-20 11:00,20,16.22,16.22,16.22,16.22,1
20121001|2012-04-20 11:30,20,16.24,16.24,16.24,16.24,1
20121001|2012-04-20 12:30,20,16.2,16.2,16.2,16.2,2
20121001|2012-04-23 10:00,23,16.21,16.21,16.2,16.2,2
20121001|2012-04-23 10:30,23,16.19,16.19,16.17,16.17,6
20121001|2012-04-23 11:00,23,16.15,16.15,16.15,16.15,6
20121001|2012-04-23 12:30,23,16.2,16.2,16.2,16.2,1
20121001|2012-04-23 14:00,23,16.2,16.2,16.2,16.2,1
20121001|2012-04-23 15:30,23,16.16,16.16,16.16,16.16,2
20121001|2012-04-23 17:00,24,16.16,16.16,16.16,16.16,1
20121001|2012-04-23 17:30,24,16.16,16.16,16.16,16.16,1
20121001|2012-04-24 08:30,24,16.2,16.2,16.2,16.2,1
20121001|2012-04-24 09:00,24,16.3,16.3,16.3,16.3,2
20121001|2012-04-24 10:30,24,16.22,16.22,16.22,16.22,1
20121001|2012-04-24 12:00,24,16.25,16.25,16.25,16.25,1
20121001|2012-04-24 14:30,24,16.25,16.3,16.25,16.3,8
20121001|2012-04-24 15:00,24,16.28,16.28,16.28,16.28,4
20121001|2012-04-24 17:00,25,16.17,16.17,16.17,16.17,1
20121001|2012-04-25 08:00,25,16.2,16.2,16.2,16.2,1
20121001|2012-04-25 08:30,25,16.2,16.2,16.2,16.2,3
20121001|2012-04-25 09:00,25,16.18,16.18,16.15,16.15,9
20121001|2012-04-25 09:30,25,16.12,16.14,16.12,16.14,8
20121001|2012-04-25 11:00,25,16.12,16.12,16.12,16.12,1
20121001|2012-04-25 11:30,25,16.13,16.13,16.13,16.13,1
20121001|2012-04-25 12:00,25,16.12,16.12,16.12,16.12,2
20121001|2012-04-26 09:00,26,16.17,16.17,16.17,16.17,1
20121001|2012-04-26 09:30,26,16.16,16.16,16.16,16.16,1
20121001|2012-04-26 10:30,26,16.12,16.12,16.07,16.07,16
20121001|2012-04-26 11:00,26,16.12,16.12,16.12,16.12,1
20121001|2012-04-26 11:30,26,16.07,16.07,16.07,16.07,1
20121001|2012-04-26 12:00,26,16.08,16.08,16.08,16.08,2
20121001|2012-04-26 12:30,26,16.08,16.08,16.08,16.08,2
20121001|2012-04-26 13:30,26,16.07,16.07,16.06,16.06,5
20121001|2012-04-26 15:00,26,16.03,16.03,16.02,16.02,2
20121001|2012-04-27 08:30,27,16,16,16,16,6
20121001|2012-04-27 09:00,27,16,16,15.93,15.93,8
20121001|2012-04-27 09:30,27,15.95,15.97,15.95,15.97,4
20121001|2012-04-27 10:00,27,15.96,15.96,15.91,15.94,6
20121001|2012-04-27 10:30,27,15.91,15.97,15.91,15.97,11
20121001|2012-04-27 11:00,27,15.91,15.98,15.91,15.98,3
20121001|2012-04-27 12:00,27,16.02,16.02,16.02,16.02,3
20121001|2012-04-27 12:30,27,16.03,16.05,16.03,16.05,2
20121001|2012-04-27 13:30,27,16.01,16.01,16.01,16.01,5
20121001|2012-04-30 10:00,30,16.04,16.04,16.04,16.04,2
20121001|2012-04-30 11:30,30,15.97,15.97,15.97,15.97,1
20121001|2012-05-01 11:00,1,16.03,16.08,16.03,16.08,15
20121001|2012-05-01 11:30,1,16.05,16.05,16.05,16.05,1
20121001|2012-05-01 12:00,1,15.98,15.98,15.98,15.98,2
20121001|2012-05-02 10:00,2,16.03,16.06,16.03,16.06,4
20121001|2012-05-02 10:30,2,16.04,16.05,16.04,16.05,3
20121001|2012-05-02 11:00,2,16.05,16.05,16.05,16.05,4
20121001|2012-05-02 11:30,2,16.01,16.01,15.98,15.98,10
20121001|2012-05-02 12:30,2,15.85,15.85,15.85,15.85,6
20121001|2012-05-02 13:00,2,15.83,15.83,15.83,15.83,2
20121001|2012-05-02 14:30,2,15.83,15.83,15.83,15.83,1
20121001|2012-05-02 19:00,3,15.85,15.85,15.85,15.85,1
20121001|2012-05-03 09:00,3,15.8,15.8,15.8,15.8,1
20121001|2012-05-03 10:00,3,15.79,15.87,15.77,15.87,6
20121001|2012-05-03 10:30,3,15.78,15.78,15.76,15.76,7
20121001|2012-05-03 11:00,3,15.73,15.73,15.69,15.73,6
20121001|2012-05-03 11:30,3,15.78,15.78,15.68,15.68,3
20121001|2012-05-03 12:00,3,15.67,15.67,15.56,15.56,7
20121001|2012-05-03 12:30,3,15.5,15.74,15.37,15.37,16
20121001|2012-05-03 13:00,3,15.44,15.52,15.44,15.52,3
20121001|2012-05-04 09:00,4,15.5,15.5,15.5,15.5,1
20121001|2012-05-04 09:30,4,15.5,15.5,15.46,15.46,5
20121001|2012-05-04 10:30,4,15.5,15.55,15.5,15.55,7
20121001|2012-05-04 11:00,4,15.45,15.45,15.45,15.45,1
20121001|2012-05-04 12:00,4,15.44,15.44,15.41,15.41,7
20121001|2012-05-04 12:30,4,15.42,15.42,15.41,15.41,6
20121001|2012-05-07 09:00,7,15.42,15.42,15.42,15.42,1
20121001|2012-05-07 09:30,7,15.42,15.5,15.41,15.41,10
20121001|2012-05-07 10:30,7,15.41,15.41,15.41,15.41,1
20121001|2012-05-07 11:30,7,15.46,15.46,15.46,15.46,1
20121001|2012-05-07 12:30,7,15.43,15.43,15.43,15.43,1
20121001|2012-05-07 17:00,8,15.5,15.5,15.5,15.5,1
20121001|2012-05-08 07:30,8,15.5,15.5,15.5,15.5,1
20121001|2012-05-08 08:30,8,15.5,15.5,15.5,15.5,3
20121001|2012-05-08 09:30,8,15.5,15.5,15.5,15.5,6
20121001|2012-05-08 10:00,8,15.48,15.48,15.48,15.48,1
20121001|2012-05-08 10:30,8,15.49,15.49,15.49,15.49,1
20121001|2012-05-08 11:00,8,15.47,15.49,15.47,15.49,2
20121001|2012-05-08 12:00,8,15.48,15.48,15.48,15.48,3
20121001|2012-05-08 13:00,8,15.42,15.42,15.42,15.42,1
20121001|2012-05-08 13:30,8,15.42,15.42,15.42,15.42,2
20121001|2012-05-08 15:30,8,15.46,15.46,15.46,15.46,2
20121001|2012-05-09 09:00,9,15.42,15.45,15.4,15.4,6
20121001|2012-05-09 09:30,9,15.39,15.39,15.39,15.39,2
20121001|2012-05-09 23:00,10,15.49,15.49,15.49,15.49,1
20121001|2012-05-10 09:30,10,15.51,15.51,15.51,15.51,2
20121001|2012-05-10 11:00,10,15.45,15.46,15.45,15.45,10
20121001|2012-05-10 11:30,10,15.5,15.5,15.5,15.5,2
20121001|2012-05-10 13:00,10,15.46,15.46,15.46,15.46,1
20121001|2012-05-10 14:30,10,15.49,15.5,15.49,15.5,5
20121001|2012-05-11 08:00,11,15.44,15.44,15.44,15.44,2
20121001|2012-05-11 09:30,11,15.49,15.49,15.49,15.49,4
20121001|2012-05-11 12:30,11,15.57,15.57,15.57,15.57,1
20121001|2012-05-11 13:00,11,15.65,15.73,15.65,15.73,3
20121001|2012-05-11 13:30,11,15.73,15.73,15.7,15.7,4
20121001|2012-05-14 08:30,14,15.81,15.81,15.8,15.8,3
20121001|2012-05-14 09:00,14,15.78,15.78,15.78,15.78,1
20121001|2012-05-14 10:00,14,15.71,15.71,15.71,15.71,9
20121001|2012-05-14 10:30,14,15.75,15.75,15.7,15.7,4
20121001|2012-05-14 11:00,14,15.66,15.66,15.66,15.66,5
20121001|2012-05-14 12:00,14,15.69,15.7,15.69,15.7,2
20121001|2012-05-14 12:30,14,15.7,15.7,15.7,15.7,1
20121001|2012-05-14 14:30,14,15.73,15.73,15.73,15.73,3
20121001|2012-05-15 07:30,15,15.71,15.71,15.71,15.71,1
20121001|2012-05-15 10:00,15,15.74,15.74,15.74,15.74,1
20121001|2012-05-15 10:30,15,15.72,15.72,15.71,15.71,2
20121001|2012-05-15 15:00,15,15.71,15.71,15.71,15.71,1
20121001|2012-05-16 09:30,16,15.75,15.77,15.73,15.77,7
20121001|2012-05-16 14:00,16,15.8,15.8,15.79,15.79,2
20121001|2012-05-17 09:30,17,15.85,15.88,15.85,15.88,8
20121001|2012-05-17 10:00,17,15.92,15.92,15.85,15.85,11
20121001|2012-05-17 11:00,17,15.78,15.78,15.78,15.78,1
20121001|2012-05-17 12:30,17,15.82,15.82,15.82,15.82,6
20121001|2012-05-17 15:30,17,15.82,15.82,15.82,15.82,1
20121001|2012-05-18 09:30,18,15.9,15.9,15.9,15.9,1
20121001|2012-05-18 13:00,18,15.8,15.8,15.8,15.8,1
20121001|2012-05-20 18:30,21,15.94,15.94,15.94,15.94,1
20121001|2012-05-21 09:00,21,16,16.02,16,16.02,3
20121001|2012-05-21 09:30,21,16.04,16.04,16.04,16.04,2
20121001|2012-05-21 12:30,21,16.07,16.1,16.07,16.1,10
20121001|2012-05-21 13:00,21,16.14,16.14,16.08,16.12,8
20121001|2012-05-21 13:30,21,16.09,16.09,16.09,16.09,4
20121001|2012-05-21 14:30,21,16.06,16.06,16.06,16.06,1
20121001|2012-05-22 07:30,22,16.12,16.12,16.08,16.08,4
20121001|2012-05-22 08:00,22,16.04,16.04,16.04,16.04,6
20121001|2012-05-22 10:30,22,16.14,16.18,16.14,16.14,3
20121001|2012-05-22 11:00,22,16.18,16.2,16.18,16.2,2
20121001|2012-05-22 11:30,22,16.15,16.15,16.15,16.15,1
20121001|2012-05-22 12:00,22,16.14,16.14,16.14,16.14,1
20121001|2012-05-22 12:30,22,16.14,16.14,16.14,16.14,6
20121001|2012-05-22 13:00,22,16.14,16.14,16.14,16.14,1
20121001|2012-05-22 14:00,22,16.14,16.14,16.14,16.14,2
20121001|2012-05-22 14:30,22,16.14,16.14,16.14,16.14,2
20121001|2012-05-23 08:30,23,16.14,16.14,16.14,16.14,3
20121001|2012-05-23 09:30,23,16.14,16.18,16.09,16.18,7
20121001|2012-05-23 10:00,23,16.2,16.2,16.19,16.19,4
20121001|2012-05-23 10:30,23,16.16,16.16,16.16,16.16,1
20121001|2012-05-23 11:30,23,16.2,16.2,16.2,16.2,10
20121001|2012-05-23 12:30,23,16.15,16.15,16.1,16.1,2
20121001|2012-05-23 14:00,23,16.1,16.14,16.1,16.14,2
20121001|2012-05-24 10:00,24,16.2,16.2,16.2,16.2,5
20121001|2012-05-24 10:30,24,16.2,16.2,16.1,16.1,12
20121001|2012-05-24 11:30,24,16,16,16,16,10
20121001|2012-05-24 13:30,24,16,16,16,16,2
20121001|2012-05-24 15:00,24,16.1,16.1,16.1,16.1,1
20121001|2012-05-24 17:00,25,16.01,16.01,16.01,16.01,1
20121001|2012-05-25 08:30,25,15.99,16,15.99,16,8
20121001|2012-05-25 09:30,25,16,16,16,16,2
20121001|2012-05-25 10:30,25,16.05,16.09,16.05,16.05,6
20121001|2012-05-25 11:00,25,16.1,16.15,16.1,16.1,4
20121001|2012-05-25 11:30,25,16.11,16.11,16.11,16.11,1
20121001|2012-05-25 12:00,25,16.12,16.12,16.12,16.12,1
20121001|2012-05-25 13:30,25,16.04,16.08,16,16,10
20121001|2012-05-29 08:30,29,16.12,16.12,16.12,16.12,1
20121001|2012-05-29 12:00,29,16.12,16.12,16.12,16.12,2
20121001|2012-05-29 12:30,29,16.12,16.12,16.12,16.12,1
20121001|2012-05-29 15:00,29,16.15,16.15,16.15,16.15,1
20121001|2012-05-30 08:00,30,16.12,16.12,16.12,16.12,2
20121001|2012-05-30 10:00,30,16.12,16.12,16.12,16.12,1
20121001|2012-05-30 10:30,30,16.13,16.13,16.11,16.11,3
20121001|2012-05-30 12:30,30,16.15,16.15,16.15,16.15,7
20121001|2012-05-30 13:00,30,16.15,16.15,16.13,16.13,4
20121001|2012-05-30 14:30,30,16.13,16.13,16.11,16.11,7
20121001|2012-05-31 07:00,31,16.14,16.14,16.14,16.14,1
20121001|2012-05-31 07:30,31,16.14,16.15,16.14,16.15,3
20121001|2012-05-31 08:00,31,16.15,16.15,16.15,16.15,5
20121001|2012-05-31 08:30,31,16.2,16.2,16.2,16.2,2
20121001|2012-05-31 09:00,31,16.19,16.19,16.19,16.19,3
20121001|2012-05-31 09:30,31,16.14,16.14,16.13,16.14,23
20121001|2012-05-31 10:00,31,16.19,16.19,16.19,16.19,2
20121001|2012-05-31 10:30,31,16.13,16.2,16.13,16.2,8
20121001|2012-05-31 11:00,31,16.18,16.18,16.14,16.14,2
20121001|2012-05-31 11:30,31,16.19,16.19,16.19,16.19,1
20121001|2012-05-31 12:00,31,16.19,16.19,16.19,16.19,1
20121001|2012-05-31 12:30,31,16.18,16.18,16.16,16.16,9
20121001|2012-06-01 07:30,1,16.11,16.11,16.11,16.11,1
20121001|2012-06-01 11:00,1,16.1,16.1,16.05,16.05,3
20121001|2012-06-01 11:30,1,16,16,16,16,1
20121001|2012-06-01 12:00,1,16.12,16.12,16.12,16.12,5
20121001|2012-06-04 08:00,4,16.13,16.13,16.13,16.13,1
20121001|2012-06-04 08:30,4,16.16,16.25,16.16,16.25,8
20121001|2012-06-04 09:30,4,16.2,16.2,16.2,16.2,2
20121001|2012-06-04 10:00,4,16.2,16.25,16.2,16.25,18
20121001|2012-06-04 10:30,4,16.21,16.21,16.02,16.02,14
20121001|2012-06-04 11:00,4,16.01,16.01,16,16,6
20121001|2012-06-04 11:30,4,16,16,15.98,15.98,3
20121001|2012-06-04 13:00,4,16.03,16.03,16.02,16.02,3
20121001|2012-06-04 14:00,4,16.06,16.06,16.06,16.06,1
20121001|2012-06-04 15:00,4,16.08,16.09,16.08,16.09,3
20121001|2012-06-04 15:30,4,16.09,16.09,16.09,16.09,1
20121001|2012-06-04 17:00,5,16.1,16.1,16.1,16.1,1
20121001|2012-06-04 20:00,5,16.05,16.05,16.05,16.05,7
20121001|2012-06-05 06:30,5,16.05,16.05,16.05,16.05,2
20121001|2012-06-05 08:30,5,16.06,16.06,16.06,16.06,1
20121001|2012-06-05 09:30,5,16.05,16.05,16.05,16.05,1
20121001|2012-06-05 10:00,5,16.17,16.17,16.17,16.17,4
20121001|2012-06-05 10:30,5,16.17,16.24,16.17,16.24,4
20121001|2012-06-05 11:00,5,16.25,16.25,16.1,16.1,23
20121001|2012-06-05 11:30,5,16.19,16.26,16.19,16.26,10
20121001|2012-06-05 12:30,5,16.2,16.2,16.2,16.2,2
20121001|2012-06-05 13:30,5,16.24,16.24,16.24,16.24,2
20121001|2012-06-05 15:00,5,16.25,16.25,16.25,16.25,1
20121001|2012-06-05 15:30,5,16.25,16.25,16.25,16.25,2
20121001|2012-06-06 08:00,6,16.27,16.27,16.27,16.27,5
20121001|2012-06-06 09:00,6,16.3,16.3,16.3,16.3,1
20121001|2012-06-06 09:30,6,16.22,16.22,16.22,16.22,2
20121001|2012-06-06 10:00,6,16.26,16.26,16.22,16.22,3
20121001|2012-06-06 10:30,6,16.23,16.23,16.2,16.2,3
20121001|2012-06-06 11:00,6,16.25,16.25,16.25,16.25,1
20121001|2012-06-06 12:30,6,16.25,16.25,16.25,16.25,2
20121001|2012-06-06 13:00,6,16.25,16.25,16.25,16.25,1
20121001|2012-06-06 14:30,6,16.25,16.25,16.25,16.25,1
20121001|2012-06-06 15:00,6,16.29,16.3,16.29,16.29,8
20121001|2012-06-07 09:00,7,16.25,16.25,16.25,16.25,1
20121001|2012-06-07 10:00,7,16.33,16.4,16.31,16.4,14
20121001|2012-06-07 10:30,7,16.4,16.5,16.4,16.5,14
20121001|2012-06-07 11:00,7,16.4,16.4,16.38,16.38,12
20121001|2012-06-07 11:30,7,16.36,16.48,16.35,16.47,9
20121001|2012-06-07 12:00,7,16.48,16.53,16.48,16.53,4
20121001|2012-06-07 13:00,7,16.55,16.55,16.55,16.55,6
20121001|2012-06-07 14:00,7,16.59,16.59,16.59,16.59,1
20121001|2012-06-07 15:00,7,16.55,16.55,16.55,16.55,4
20121001|2012-06-07 15:30,7,16.57,16.57,16.57,16.57,1
20121001|2012-06-07 17:00,8,16.6,16.6,16.6,16.6,1
20121001|2012-06-08 07:30,8,16.6,16.6,16.6,16.6,2
20121001|2012-06-08 08:30,8,16.57,16.57,16.57,16.57,1
20121001|2012-06-08 09:30,8,16.58,16.58,16.58,16.58,2
20121001|2012-06-08 10:00,8,16.57,16.57,16.55,16.55,7
20121001|2012-06-08 10:30,8,16.55,16.55,16.5,16.5,15
20121001|2012-06-08 11:00,8,16.5,16.5,16.5,16.5,3
20121001|2012-06-08 12:00,8,16.6,16.6,16.58,16.58,5
20121001|2012-06-08 12:30,8,16.57,16.57,16.57,16.57,1
20121001|2012-06-08 13:00,8,16.6,16.6,16.6,16.6,4
20121001|2012-06-10 19:00,11,16.65,16.65,16.65,16.65,1
20121001|2012-06-10 20:00,11,16.67,16.7,16.67,16.7,3
20121001|2012-06-10 20:30,11,16.72,16.72,16.72,16.72,1
20121001|2012-06-11 06:00,11,16.69,16.69,16.69,16.69,1
20121001|2012-06-11 06:30,11,16.74,16.74,16.7,16.7,4
20121001|2012-06-11 07:00,11,16.67,16.67,16.67,16.67,1
20121001|2012-06-11 07:30,11,16.65,16.65,16.65,16.65,1
20121001|2012-06-11 08:30,11,16.75,16.75,16.68,16.68,2
20121001|2012-06-11 10:00,11,16.7,16.7,16.7,16.7,1
20121001|2012-06-11 11:00,11,16.56,16.56,16.56,16.56,1
20121001|2012-06-11 11:30,11,16.6,16.6,16.6,16.6,1
20121001|2012-06-11 12:00,11,16.65,16.65,16.65,16.65,1
20121001|2012-06-11 14:00,11,16.7,17,16.7,17,89
20121001|2012-06-11 14:30,11,17,17.05,16.95,17.05,8
20121001|2012-06-11 15:30,11,16.92,16.92,16.92,16.92,1
20121001|2012-06-11 17:00,12,17.03,17.03,17.03,17.03,1
20121001|2012-06-12 09:00,12,16.73,16.73,16.73,16.73,1
20121001|2012-06-12 09:30,12,16.9,16.95,16.9,16.95,13
20121001|2012-06-12 10:00,12,16.8,16.8,16.8,16.8,2
20121001|2012-06-12 10:30,12,16.9,16.9,16.75,16.83,7
20121001|2012-06-12 11:00,12,16.85,16.85,16.85,16.85,1
20121001|2012-06-12 12:00,12,16.9,16.95,16.9,16.95,6
20121001|2012-06-12 12:30,12,16.99,17.04,16.99,17.04,22
20121001|2012-06-12 13:00,12,17,17,17,17,7
20121001|2012-06-12 14:00,12,16.99,17,16.99,17,3
20121001|2012-06-12 14:30,12,17.04,17.05,17.04,17.04,4
20121001|2012-06-12 15:00,12,17.04,17.04,17.04,17.04,1
20121001|2012-06-12 15:30,12,17.04,17.04,17.04,17.04,3
20121001|2012-06-12 17:00,13,17.05,17.05,17.05,17.05,1
20121001|2012-06-12 17:30,13,17.04,17.04,17.04,17.04,2
20121001|2012-06-12 19:00,13,17.04,17.04,17.04,17.04,2
20121001|2012-06-12 20:00,13,17.03,17.03,17.03,17.03,2
20121001|2012-06-13 07:30,13,17.04,17.04,17.04,17.04,1
20121001|2012-06-13 08:00,13,17.06,17.06,17.03,17.03,7
20121001|2012-06-13 08:30,13,17.03,17.03,17.02,17.02,3
20121001|2012-06-13 09:00,13,17,17.01,16.99,16.99,6
20121001|2012-06-13 10:00,13,16.94,16.94,16.9,16.91,4
20121001|2012-06-13 10:30,13,16.91,16.98,16.91,16.98,23
20121001|2012-06-13 11:00,13,16.95,17,16.95,16.99,10
20121001|2012-06-13 11:30,13,17,17,16.98,16.98,7
20121001|2012-06-13 12:00,13,16.92,16.92,16.9,16.9,7
20121001|2012-06-13 12:30,13,16.9,16.9,16.9,16.9,1
20121001|2012-06-13 13:00,13,16.89,16.93,16.89,16.93,2
20121001|2012-06-13 15:30,13,16.9,16.9,16.9,16.9,1
20121001|2012-06-14 10:00,14,16.89,16.93,16.89,16.93,9
20121001|2012-06-14 10:30,14,16.88,16.88,16.65,16.65,5
20121001|2012-06-14 11:00,14,16.7,16.7,16.6,16.6,5
20121001|2012-06-14 13:00,14,16.76,16.76,16.76,16.76,1
20121001|2012-06-15 10:30,15,16.62,16.62,16.6,16.6,6
20121001|2012-06-15 11:00,15,16.71,16.75,16.71,16.75,3
20121001|2012-06-15 11:30,15,16.71,16.71,16.71,16.71,1
20121001|2012-06-15 13:00,15,16.81,16.81,16.81,16.81,1
20121001|2012-06-18 09:00,18,16.95,16.95,16.95,16.95,1
20121001|2012-06-18 09:30,18,16.81,16.81,16.81,16.81,1
20121001|2012-06-18 11:00,18,16.98,16.99,16.98,16.99,18
20121001|2012-06-18 12:30,18,16.99,17,16.99,17,12
20121001|2012-06-18 13:00,18,17.02,17.05,17.02,17.03,4
20121001|2012-06-18 13:30,18,17.01,17.01,17.01,17.01,4
20121001|2012-06-18 17:00,19,16.99,16.99,16.99,16.99,1
20121001|2012-06-18 19:30,19,17.05,17.1,17.05,17.1,11
20121001|2012-06-18 20:30,19,17.1,17.1,17.1,17.1,1
20121001|2012-06-18 21:30,19,17.1,17.1,17.1,17.1,10
20121001|2012-06-18 23:00,19,17.1,17.1,17.1,17.1,1
20121001|2012-06-19 00:00,19,17.12,17.12,17.12,17.12,2
20121001|2012-06-19 07:30,19,17.03,17.03,17.03,17.03,2
20121001|2012-06-19 08:00,19,17.03,17.04,17.03,17.04,2
20121001|2012-06-19 09:30,19,17.08,17.08,17.08,17.08,5
20121001|2012-06-19 10:00,19,17.1,17.14,17.1,17.12,14
20121001|2012-06-19 10:30,19,17.03,17.03,17.02,17.02,3
20121001|2012-06-19 11:00,19,17.1,17.15,17.1,17.15,4
20121001|2012-06-19 11:30,19,17.07,17.07,17.07,17.07,1
20121001|2012-06-19 12:00,19,17.06,17.06,17.05,17.05,2
20121001|2012-06-19 13:00,19,17.05,17.05,17.05,17.05,1
20121001|2012-06-19 14:00,19,17.07,17.07,17.05,17.05,4
20121001|2012-06-19 15:00,19,17.05,17.05,17.05,17.05,1
20121001|2012-06-19 17:00,20,17.05,17.05,17.05,17.05,1
20121001|2012-06-20 08:30,20,17.1,17.1,17.1,17.1,1
20121001|2012-06-20 10:30,20,17.05,17.15,17.05,17.15,20
20121001|2012-06-20 11:00,20,17.12,17.12,17.1,17.1,12
20121001|2012-06-20 15:00,20,17.1,17.1,17.1,17.1,3
20121001|2012-06-20 19:00,21,17.1,17.1,17.1,17.1,3
20121001|2012-06-21 09:30,21,17.08,17.14,17.08,17.14,6
20121001|2012-06-21 10:00,21,17.1,17.1,17.1,17.1,1
20121001|2012-06-21 10:30,21,17.12,17.12,17.12,17.12,1
20121001|2012-06-21 12:30,21,17.07,17.07,17.06,17.06,2
20121001|2012-06-21 13:00,21,17.1,17.12,17.1,17.12,3
20121001|2012-06-21 13:30,21,17.1,17.1,17.1,17.1,4
20121001|2012-06-21 14:30,21,17.07,17.07,17.07,17.07,1
20121001|2012-06-22 08:00,22,17.1,17.1,17.1,17.1,2
20121001|2012-06-22 08:30,22,17.1,17.1,17.1,17.1,2
20121001|2012-06-22 09:00,22,17.14,17.14,17.14,17.14,3
20121001|2012-06-22 09:30,22,17.1,17.1,17.1,17.1,1
20121001|2012-06-22 10:00,22,17.14,17.14,17.14,17.14,3
20121001|2012-06-22 11:30,22,17.1,17.1,17.1,17.1,2
20121001|2012-06-24 17:00,25,17.15,17.18,17.15,17.18,15
20121001|2012-06-24 20:00,25,17.2,17.2,17.2,17.2,36
20121001|2012-06-24 20:30,25,17.2,17.2,17.2,17.2,7
20121001|2012-06-24 22:00,25,17.2,17.2,17.2,17.2,3
20121001|2012-06-25 07:30,25,17.23,17.25,17.23,17.25,3
20121001|2012-06-25 08:00,25,17.25,17.25,17.25,17.25,19
20121001|2012-06-25 08:30,25,17.25,17.25,17.25,17.25,3
20121001|2012-06-25 09:00,25,17.25,17.25,17.25,17.25,6
20121001|2012-06-25 09:30,25,17.25,17.3,17.25,17.3,9
20121001|2012-06-25 10:00,25,17.31,17.31,17.26,17.26,2
20121001|2012-06-25 10:30,25,17.26,17.32,17.26,17.32,3
20121001|2012-06-25 11:00,25,17.32,17.38,17.32,17.38,10
20121001|2012-06-25 11:30,25,17.34,17.37,17.34,17.37,3
20121001|2012-06-25 12:00,25,17.37,17.39,17.37,17.39,3
20121001|2012-06-25 13:30,25,17.39,17.4,17.39,17.4,5
20121001|2012-06-25 14:00,25,17.39,17.39,17.39,17.39,1
20121001|2012-06-25 14:30,25,17.39,17.4,17.39,17.4,5
20121001|2012-06-25 15:00,25,17.4,17.4,17.4,17.4,4
20121001|2012-06-25 15:30,25,17.35,17.35,17.35,17.35,3
20121001|2012-06-25 23:30,26,17.4,17.4,17.4,17.4,1
20121001|2012-06-26 01:00,26,17.4,17.4,17.4,17.4,4
20121001|2012-06-26 02:00,26,17.44,17.44,17.44,17.44,1
20121001|2012-06-26 07:30,26,17.4,17.4,17.4,17.4,1
20121001|2012-06-26 08:30,26,17.45,17.45,17.45,17.45,3
20121001|2012-06-26 09:00,26,17.4,17.45,17.4,17.4,5
20121001|2012-06-26 09:30,26,17.43,17.44,17.4,17.44,3
20121001|2012-06-26 10:00,26,17.44,17.45,17.44,17.45,7
20121001|2012-06-26 10:30,26,17.45,17.45,17.4,17.43,23
20121001|2012-06-26 11:00,26,17.4,17.4,17.4,17.4,1
20121001|2012-06-26 11:30,26,17.47,17.47,17.47,17.47,3
20121001|2012-06-26 12:00,26,17.48,17.5,17.48,17.5,15
20121001|2012-06-26 15:00,26,17.5,17.5,17.5,17.5,21
20121001|2012-06-27 07:30,27,17.5,17.5,17.5,17.5,3
20121001|2012-06-27 08:00,27,17.53,17.53,17.53,17.53,1
20121001|2012-06-27 09:00,27,17.57,17.6,17.5,17.5,10
20121001|2012-06-27 09:30,27,17.5,17.52,17.5,17.52,4
20121001|2012-06-27 10:00,27,17.57,17.57,17.57,17.57,5
20121001|2012-06-27 10:30,27,17.51,17.57,17.47,17.5,18
20121001|2012-06-27 14:30,27,17.54,17.56,17.54,17.56,6
20121001|2012-06-27 15:30,27,17.5,17.5,17.5,17.5,2
20121001|2012-06-28 08:00,28,17.6,17.62,17.6,17.62,12
20121001|2012-06-28 08:30,28,17.57,17.65,17.56,17.65,7
20121001|2012-06-28 09:00,28,17.6,17.6,17.6,17.6,1
20121001|2012-06-28 09:30,28,17.6,17.6,17.6,17.6,2
20121001|2012-06-28 10:00,28,17.6,17.6,17.6,17.6,2
20121001|2012-06-28 10:30,28,17.56,17.56,17.56,17.56,3
20121001|2012-06-28 11:00,28,17.62,17.62,17.56,17.56,8
20121001|2012-06-28 11:30,28,17.52,17.52,17.52,17.52,1
20121001|2012-06-28 12:00,28,17.53,17.53,17.46,17.46,10
20121001|2012-06-28 12:30,28,17.5,17.55,17.5,17.55,17
20121001|2012-06-28 13:00,28,17.6,17.63,17.58,17.58,5
20121001|2012-06-28 13:30,28,17.58,17.58,17.58,17.58,2
20121001|2012-06-28 22:30,29,17.65,17.65,17.65,17.65,2
20121001|2012-06-29 09:00,29,17.55,17.55,17.48,17.48,8
20121001|2012-06-29 09:30,29,17.56,17.56,17.5,17.5,2
20121001|2012-06-29 10:30,29,17.51,17.59,17.51,17.59,20
20121001|2012-06-29 11:30,29,17.59,17.64,17.59,17.64,2
20121001|2012-06-29 12:00,29,17.6,17.64,17.6,17.64,3
20121001|2012-06-29 12:30,29,17.6,17.65,17.6,17.65,2
20121001|2012-06-29 13:00,29,17.62,17.62,17.61,17.61,2
20121001|2012-07-01 17:00,2,17.65,17.65,17.65,17.65,1
20121001|2012-07-02 08:00,2,17.65,17.65,17.65,17.65,2
20121001|2012-07-02 08:30,2,17.65,17.65,17.65,17.65,4
20121001|2012-07-02 09:30,2,17.65,17.66,17.65,17.66,2
20121001|2012-07-02 10:30,2,17.62,17.62,17.5,17.61,14
20121001|2012-07-02 11:00,2,17.5,17.5,17.5,17.5,3
20121001|2012-07-02 11:30,2,17.57,17.57,17.57,17.57,1
20121001|2012-07-02 12:30,2,17.51,17.57,17.51,17.57,2
20121001|2012-07-02 13:00,2,17.56,17.56,17.56,17.56,1
20121001|2012-07-02 14:00,2,17.51,17.51,17.51,17.51,1
20121001|2012-07-03 10:30,3,17.54,17.54,17.54,17.54,1
20121001|2012-07-03 11:00,3,17.58,17.58,17.58,17.58,2
20121001|2012-07-03 13:30,3,17.58,17.58,17.58,17.58,1
20121001|2012-07-03 14:30,3,17.54,17.54,17.54,17.54,1
20121001|2012-07-04 17:00,5,17.6,17.6,17.6,17.6,3
20121001|2012-07-05 05:00,5,17.66,17.66,17.66,17.66,1
20121001|2012-07-05 06:00,5,17.68,17.68,17.68,17.68,3
20121001|2012-07-05 08:00,5,17.68,17.68,17.68,17.68,2
20121001|2012-07-05 08:30,5,17.7,17.7,17.68,17.68,2
20121001|2012-07-05 09:00,5,17.68,17.7,17.68,17.69,13
20121001|2012-07-05 09:30,5,17.65,17.8,17.65,17.8,12
20121001|2012-07-05 10:00,5,17.75,17.75,17.73,17.73,3
20121001|2012-07-05 10:30,5,17.75,17.78,17.69,17.72,10
20121001|2012-07-05 11:00,5,17.7,17.8,17.7,17.8,14
20121001|2012-07-05 12:00,5,17.79,17.87,17.79,17.87,77
20121001|2012-07-05 12:30,5,17.86,17.86,17.85,17.85,15
20121001|2012-07-05 14:00,5,17.82,17.82,17.82,17.82,4
20121001|2012-07-05 14:30,5,17.82,17.82,17.82,17.82,1
20121001|2012-07-05 15:30,5,17.77,17.77,17.77,17.77,1
20121001|2012-07-05 18:00,6,17.77,17.77,17.77,17.77,1
20121001|2012-07-05 18:30,6,17.77,17.77,17.77,17.77,1
20121001|2012-07-05 21:30,6,17.72,17.72,17.72,17.72,3
20121001|2012-07-05 22:00,6,17.71,17.71,17.71,17.71,1
20121001|2012-07-06 01:00,6,17.71,17.71,17.71,17.71,4
20121001|2012-07-06 07:30,6,17.72,17.72,17.71,17.71,3
20121001|2012-07-06 08:30,6,17.71,17.71,17.71,17.71,1
20121001|2012-07-06 10:30,6,17.8,17.8,17.8,17.8,3
20121001|2012-07-06 11:30,6,17.74,17.74,17.74,17.74,1
20121001|2012-07-06 12:30,6,17.74,17.74,17.74,17.74,1
20121001|2012-07-06 13:00,6,17.76,17.76,17.76,17.76,1
20121001|2012-07-08 21:30,9,17.78,17.78,17.78,17.78,1
20121001|2012-07-09 08:00,9,17.8,17.8,17.8,17.8,1
20121001|2012-07-09 08:30,9,17.82,17.84,17.82,17.84,3
20121001|2012-07-09 09:00,9,17.84,17.84,17.83,17.83,2
20121001|2012-07-09 09:30,9,17.83,17.92,17.83,17.86,48
20121001|2012-07-09 10:00,9,17.85,17.85,17.85,17.85,1
20121001|2012-07-09 10:30,9,17.87,17.89,17.78,17.89,11
20121001|2012-07-09 11:00,9,17.84,17.84,17.83,17.83,2
20121001|2012-07-09 11:30,9,17.8,17.84,17.8,17.84,4
20121001|2012-07-09 12:00,9,17.88,17.88,17.8,17.8,9
20121001|2012-07-09 13:30,9,17.88,17.89,17.88,17.89,6
20121001|2012-07-09 20:00,10,17.9,17.9,17.9,17.9,1
20121001|2012-07-10 08:30,10,17.83,17.83,17.83,17.83,1
20121001|2012-07-10 09:30,10,17.8,17.8,17.68,17.76,8
20121001|2012-07-10 10:00,10,17.75,17.75,17.75,17.75,2
20121001|2012-07-10 10:30,10,17.75,17.81,17.75,17.81,18
20121001|2012-07-10 11:00,10,17.83,17.83,17.83,17.83,2
20121001|2012-07-10 12:00,10,17.82,17.82,17.82,17.82,1
20121001|2012-07-10 13:00,10,17.81,17.81,17.81,17.81,1
20121001|2012-07-10 14:00,10,17.77,17.82,17.76,17.81,4
20121001|2012-07-10 14:30,10,17.83,17.83,17.83,17.83,2
20121001|2012-07-10 15:00,10,17.83,17.84,17.83,17.84,24
20121001|2012-07-10 20:30,11,17.81,17.81,17.81,17.81,2
20121001|2012-07-11 07:30,11,17.85,17.85,17.85,17.85,2
20121001|2012-07-11 08:30,11,17.89,17.89,17.87,17.88,8
20121001|2012-07-11 09:00,11,17.88,17.88,17.88,17.88,3
20121001|2012-07-11 09:30,11,17.86,17.92,17.86,17.86,10
20121001|2012-07-11 10:30,11,17.85,17.85,17.85,17.85,3
20121001|2012-07-11 11:00,11,17.93,17.98,17.93,17.98,9
20121001|2012-07-11 11:30,11,17.9,18,17.9,18,20
20121001|2012-07-11 12:00,11,18,18.08,18,18.08,20
20121001|2012-07-11 12:30,11,18.03,18.03,18.03,18.03,2
20121001|2012-07-11 13:00,11,18.03,18.08,18.03,18.08,6
20121001|2012-07-11 13:30,11,18.05,18.09,18.03,18.09,7
20121001|2012-07-11 17:00,12,18.05,18.05,18.05,18.05,2
20121001|2012-07-11 20:00,12,18.07,18.07,18.07,18.07,1
20121001|2012-07-12 06:00,12,18.1,18.1,18.1,18.1,1
20121001|2012-07-12 07:00,12,18.1,18.1,18.1,18.1,1
20121001|2012-07-12 07:30,12,18.1,18.19,18.1,18.19,10
20121001|2012-07-12 08:00,12,18.08,18.08,18.08,18.08,1
20121001|2012-07-12 09:00,12,18.09,18.09,17.94,17.95,6
20121001|2012-07-12 09:30,12,17.95,18.1,17.95,18.09,15
20121001|2012-07-12 10:00,12,18.1,18.1,18.1,18.1,4
20121001|2012-07-12 10:30,12,18.1,18.15,18.1,18.15,6
20121001|2012-07-12 11:00,12,18.15,18.32,18.13,18.32,33
20121001|2012-07-12 11:30,12,18.31,18.34,18.31,18.31,29
20121001|2012-07-12 12:00,12,18.31,18.34,18.3,18.3,54
20121001|2012-07-12 12:30,12,18.28,18.45,18.28,18.45,19
20121001|2012-07-12 13:00,12,18.45,18.47,18.42,18.42,4
20121001|2012-07-12 13:30,12,18.38,18.38,18.36,18.36,3
20121001|2012-07-12 14:00,12,18.42,18.47,18.42,18.45,5
20121001|2012-07-12 14:30,12,18.45,18.46,18.45,18.46,3
20121001|2012-07-12 15:30,12,18.47,18.51,18.47,18.51,19
20121001|2012-07-12 20:00,13,18.4,18.4,18.4,18.4,1
20121001|2012-07-13 06:00,13,18.4,18.4,18.4,18.4,1
20121001|2012-07-13 07:30,13,18.41,18.48,18.41,18.48,2
20121001|2012-07-13 08:00,13,18.49,18.49,18.49,18.49,4
20121001|2012-07-13 08:30,13,18.49,18.51,18.49,18.51,3
20121001|2012-07-13 09:00,13,18.5,18.51,18.5,18.5,19
20121001|2012-07-13 09:30,13,18.5,18.52,18.5,18.51,6
20121001|2012-07-13 10:00,13,18.5,18.5,18.49,18.5,23
20121001|2012-07-13 10:30,13,18.51,18.66,18.5,18.64,27
20121001|2012-07-13 11:00,13,18.64,18.69,18.61,18.68,28
20121001|2012-07-13 11:30,13,18.68,18.68,18.68,18.68,1
20121001|2012-07-13 12:00,13,18.62,18.62,18.62,18.62,1
20121001|2012-07-13 12:30,13,18.66,18.66,18.66,18.66,1
20121001|2012-07-13 13:00,13,18.67,18.69,18.64,18.69,10
20121001|2012-07-15 17:00,16,18.69,18.7,18.69,18.7,2
20121001|2012-07-15 17:30,16,18.74,18.74,18.74,18.74,2
20121001|2012-07-15 20:30,16,18.75,18.75,18.75,18.75,1
20121001|2012-07-15 21:30,16,18.75,18.75,18.75,18.75,2
20121001|2012-07-15 22:00,16,18.7,18.7,18.7,18.7,1
20121001|2012-07-16 01:30,16,18.67,18.67,18.67,18.67,2
20121001|2012-07-16 04:30,16,18.7,18.7,18.7,18.7,1
20121001|2012-07-16 07:00,16,18.64,18.67,18.64,18.67,2
20121001|2012-07-16 07:30,16,18.68,18.7,18.68,18.7,4
20121001|2012-07-16 08:00,16,18.7,18.7,18.7,18.7,3
20121001|2012-07-16 08:30,16,18.68,18.68,18.63,18.63,11
20121001|2012-07-16 09:00,16,18.65,18.7,18.65,18.66,5
20121001|2012-07-16 09:30,16,18.67,18.69,18.67,18.69,29
20121001|2012-07-16 10:00,16,18.69,18.69,18.68,18.68,10
20121001|2012-07-16 10:30,16,18.66,18.84,18.66,18.84,46
20121001|2012-07-16 11:00,16,18.83,18.83,18.77,18.77,8
20121001|2012-07-16 11:30,16,18.8,18.85,18.8,18.84,15
20121001|2012-07-16 12:00,16,18.81,18.81,18.81,18.81,1
20121001|2012-07-16 12:30,16,18.81,18.86,18.8,18.86,10
20121001|2012-07-16 13:00,16,18.85,18.92,18.85,18.87,12
20121001|2012-07-16 13:30,16,18.9,18.92,18.9,18.92,3
20121001|2012-07-16 14:30,16,18.9,18.9,18.9,18.9,1
20121001|2012-07-16 15:00,16,18.89,18.92,18.86,18.92,6
20121001|2012-07-17 01:30,17,18.92,18.92,18.92,18.92,1
20121001|2012-07-17 02:00,17,18.92,18.92,18.92,18.92,1
20121001|2012-07-17 08:00,17,18.89,18.92,18.87,18.87,13
20121001|2012-07-17 08:30,17,18.91,18.95,18.91,18.95,4
20121001|2012-07-17 09:00,17,18.97,18.98,18.94,18.94,15
20121001|2012-07-17 09:30,17,18.91,18.91,18.9,18.9,4
20121001|2012-07-17 10:00,17,18.92,18.92,18.84,18.84,7
20121001|2012-07-17 10:30,17,18.85,18.9,18.74,18.74,10
20121001|2012-07-17 11:00,17,18.75,18.79,18.7,18.79,5
20121001|2012-07-17 12:00,17,18.75,18.75,18.75,18.75,2
20121001|2012-07-17 12:30,17,18.78,18.84,18.78,18.78,14
20121001|2012-07-17 13:00,17,18.84,18.84,18.84,18.84,1
20121001|2012-07-17 15:30,17,18.78,18.78,18.78,18.78,4
20121001|2012-07-17 17:00,18,18.74,18.74,18.74,18.74,1
20121001|2012-07-17 17:30,18,18.7,18.7,18.65,18.65,2
20121001|2012-07-17 19:00,18,18.66,18.66,18.65,18.65,2
20121001|2012-07-17 19:30,18,18.73,18.73,18.73,18.73,1
20121001|2012-07-18 06:00,18,18.73,18.73,18.73,18.73,1
20121001|2012-07-18 09:00,18,18.76,18.81,18.76,18.81,9
20121001|2012-07-18 09:30,18,18.78,18.78,18.78,18.78,3
20121001|2012-07-18 10:00,18,18.76,18.76,18.76,18.76,9
20121001|2012-07-18 10:30,18,18.79,18.79,18.54,18.58,41
20121001|2012-07-18 11:00,18,18.6,18.6,18.6,18.6,2
20121001|2012-07-18 11:30,18,18.59,18.59,18.55,18.55,3
20121001|2012-07-18 12:00,18,18.55,18.62,18.55,18.62,13
20121001|2012-07-18 12:30,18,18.62,18.62,18.58,18.62,3
20121001|2012-07-18 13:00,18,18.63,18.67,18.63,18.67,5
20121001|2012-07-18 13:30,18,18.62,18.62,18.58,18.58,11
20121001|2012-07-18 14:00,18,18.61,18.61,18.61,18.61,1
20121001|2012-07-18 17:30,19,18.56,18.56,18.52,18.52,3
20121001|2012-07-18 21:00,19,18.62,18.62,18.62,18.62,1
20121001|2012-07-19 06:00,19,18.63,18.66,18.63,18.66,3
20121001|2012-07-19 07:00,19,18.66,18.66,18.66,18.66,2
20121001|2012-07-19 07:30,19,18.67,18.71,18.67,18.71,7
20121001|2012-07-19 08:30,19,18.69,18.75,18.69,18.75,10
20121001|2012-07-19 09:00,19,18.76,18.88,18.75,18.83,21
20121001|2012-07-19 09:30,19,18.76,18.8,18.73,18.78,7
20121001|2012-07-19 10:00,19,18.75,18.75,18.66,18.66,17
20121001|2012-07-19 10:30,19,18.66,18.68,18.66,18.68,3
20121001|2012-07-19 11:00,19,18.68,18.68,18.68,18.68,5
20121001|2012-07-19 11:30,19,18.63,18.65,18.63,18.65,14
20121001|2012-07-19 12:00,19,18.7,18.75,18.7,18.75,3
20121001|2012-07-19 12:30,19,18.67,18.71,18.67,18.71,3
20121001|2012-07-19 13:00,19,18.7,18.7,18.7,18.7,8
20121001|2012-07-19 13:30,19,18.68,18.68,18.68,18.68,5
20121001|2012-07-19 14:30,19,18.67,18.7,18.67,18.7,11
20121001|2012-07-19 15:30,19,18.65,18.65,18.65,18.65,1
20121001|2012-07-19 23:30,20,18.73,18.73,18.7,18.7,5
20121001|2012-07-20 08:00,20,18.75,18.8,18.75,18.8,8
20121001|2012-07-20 08:30,20,18.8,18.9,18.8,18.9,10
20121001|2012-07-20 09:00,20,18.85,18.88,18.85,18.85,16
20121001|2012-07-20 09:30,20,18.82,18.9,18.82,18.9,8
20121001|2012-07-20 10:00,20,18.9,18.92,18.86,18.92,13
20121001|2012-07-20 10:30,20,18.88,18.95,18.86,18.95,18
20121001|2012-07-20 11:00,20,18.98,19.07,18.98,19.07,55
20121001|2012-07-20 11:30,20,19.06,19.06,19,19.05,10
20121001|2012-07-20 12:00,20,19,19.1,19,19.1,17
20121001|2012-07-20 12:30,20,19.05,19.08,19.05,19.08,2
20121001|2012-07-20 13:00,20,19.06,19.08,19.06,19.08,3
20121001|2012-07-20 13:30,20,19.04,19.04,19.03,19.03,3
20121001|2012-07-22 17:00,23,19.09,19.15,19.09,19.15,15
20121001|2012-07-22 17:30,23,19.2,19.2,19.19,19.19,2
20121001|2012-07-22 18:00,23,19.2,19.2,19.2,19.2,6
20121001|2012-07-22 19:00,23,19.2,19.2,19.2,19.2,2
20121001|2012-07-22 20:00,23,19.15,19.15,19.15,19.15,3
20121001|2012-07-22 21:30,23,19.12,19.2,19.12,19.2,5
20121001|2012-07-22 22:00,23,19.18,19.18,19.15,19.15,4
20121001|2012-07-23 06:30,23,19.12,19.12,19.12,19.12,2
20121001|2012-07-23 07:30,23,19.15,19.15,19.15,19.15,1
20121001|2012-07-23 08:00,23,19.12,19.12,19.12,19.12,2
20121001|2012-07-23 08:30,23,19.12,19.12,19.06,19.06,12
20121001|2012-07-23 09:00,23,19.06,19.06,19.06,19.06,9
20121001|2012-07-23 09:30,23,19.06,19.08,19.06,19.06,9
20121001|2012-07-23 10:00,23,19.08,19.08,19.08,19.08,3
20121001|2012-07-23 10:30,23,19.08,19.08,19.03,19.03,2
20121001|2012-07-23 11:00,23,19.03,19.19,19.03,19.19,24
20121001|2012-07-23 12:00,23,19.08,19.08,19.05,19.05,5
20121001|2012-07-23 12:30,23,19.05,19.08,19.05,19.06,4
20121001|2012-07-23 13:30,23,19.08,19.08,19.08,19.08,2
20121001|2012-07-23 14:00,23,19.11,19.11,19.05,19.05,4
20121001|2012-07-23 15:30,23,19.05,19.05,19.05,19.05,1
20121001|2012-07-23 18:00,24,19.01,19.01,19.01,19.01,1
20121001|2012-07-23 18:30,24,19,19,19,19,1
20121001|2012-07-23 21:00,24,18.91,18.91,18.91,18.91,1
20121001|2012-07-24 01:00,24,18.88,18.88,18.88,18.88,1
20121001|2012-07-24 03:00,24,18.81,18.81,18.81,18.81,1
20121001|2012-07-24 08:00,24,18.84,18.84,18.84,18.84,3
20121001|2012-07-24 08:30,24,18.77,18.84,18.72,18.78,13
20121001|2012-07-24 09:00,24,18.72,18.79,18.71,18.79,11
20121001|2012-07-24 09:30,24,18.8,18.95,18.8,18.84,14
20121001|2012-07-24 10:00,24,18.91,18.91,18.91,18.91,2
20121001|2012-07-24 10:30,24,18.88,18.88,18.82,18.88,15
20121001|2012-07-24 11:00,24,18.91,18.95,18.71,18.71,30
20121001|2012-07-24 11:30,24,18.75,18.8,18.71,18.71,28
20121001|2012-07-24 12:00,24,18.7,18.78,18.66,18.78,12
20121001|2012-07-24 12:30,24,18.8,18.86,18.8,18.86,19
20121001|2012-07-24 13:00,24,18.88,18.88,18.88,18.88,1
20121001|2012-07-24 13:30,24,18.83,18.83,18.83,18.83,1
20121001|2012-07-24 14:00,24,18.83,18.83,18.83,18.83,1
20121001|2012-07-24 15:00,24,18.83,18.83,18.83,18.83,1
20121001|2012-07-24 15:30,24,18.83,18.83,18.83,18.83,1
20121001|2012-07-24 17:30,25,18.83,18.83,18.83,18.83,1
20121001|2012-07-24 22:00,25,18.83,18.83,18.83,18.83,1
20121001|2012-07-25 07:00,25,18.83,18.83,18.83,18.83,2
20121001|2012-07-25 07:30,25,18.83,18.88,18.83,18.88,3
20121001|2012-07-25 08:00,25,18.93,18.95,18.93,18.93,8
20121001|2012-07-25 08:30,25,18.94,18.95,18.94,18.95,4
20121001|2012-07-25 09:00,25,18.91,18.91,18.91,18.91,1
20121001|2012-07-25 10:00,25,18.89,18.89,18.89,18.89,1
20121001|2012-07-25 10:30,25,18.85,18.85,18.85,18.85,2
20121001|2012-07-25 11:00,25,18.87,18.88,18.79,18.79,10
20121001|2012-07-25 11:30,25,18.8,18.8,18.75,18.75,3
20121001|2012-07-25 12:00,25,18.75,18.83,18.75,18.83,9
20121001|2012-07-25 12:30,25,18.8,18.8,18.77,18.77,2
20121001|2012-07-25 13:00,25,18.82,18.82,18.79,18.79,3
20121001|2012-07-25 13:30,25,18.8,18.8,18.79,18.79,5
20121001|2012-07-25 15:00,25,18.79,18.79,18.79,18.79,7
20121001|2012-07-25 15:30,25,18.79,18.79,18.79,18.79,5
20121001|2012-07-25 17:30,26,18.77,18.77,18.77,18.77,1
20121001|2012-07-26 08:30,26,18.77,18.77,18.74,18.74,4
20121001|2012-07-26 09:00,26,18.77,18.77,18.67,18.67,29
20121001|2012-07-26 09:30,26,18.67,18.69,18.62,18.69,22
20121001|2012-07-26 10:00,26,18.75,18.76,18.73,18.73,4
20121001|2012-07-26 10:30,26,18.7,18.77,18.61,18.77,25
20121001|2012-07-26 11:00,26,18.7,18.7,18.67,18.7,7
20121001|2012-07-26 11:30,26,18.7,18.73,18.7,18.7,9
20121001|2012-07-26 12:00,26,18.66,18.66,18.6,18.62,10
20121001|2012-07-26 12:30,26,18.65,18.7,18.65,18.69,3
20121001|2012-07-26 14:00,26,18.7,18.7,18.7,18.7,1
20121001|2012-07-26 14:30,26,18.7,18.7,18.7,18.7,1
20121001|2012-07-26 15:00,26,18.67,18.67,18.67,18.67,2
20121001|2012-07-27 07:30,27,18.69,18.69,18.69,18.69,2
20121001|2012-07-27 08:00,27,18.65,18.65,18.52,18.52,7
20121001|2012-07-27 08:30,27,18.52,18.65,18.51,18.53,16
20121001|2012-07-27 09:00,27,18.6,18.6,18.53,18.59,16
20121001|2012-07-27 09:30,27,18.59,18.59,18.59,18.59,2
20121001|2012-07-27 10:00,27,18.59,18.65,18.55,18.6,20
20121001|2012-07-27 10:30,27,18.55,18.62,18.44,18.6,33
20121001|2012-07-27 11:00,27,18.6,18.69,18.6,18.69,15
20121001|2012-07-27 11:30,27,18.65,18.7,18.65,18.7,20
20121001|2012-07-27 12:00,27,18.7,18.78,18.68,18.78,17
20121001|2012-07-27 12:30,27,18.73,18.73,18.7,18.7,6
20121001|2012-07-27 13:00,27,18.69,18.69,18.69,18.69,1
20121001|2012-07-30 06:00,30,18.74,18.82,18.74,18.82,8
20121001|2012-07-30 06:30,30,18.84,18.89,18.84,18.89,5
20121001|2012-07-30 07:30,30,18.8,18.8,18.79,18.79,2
20121001|2012-07-30 09:00,30,18.83,18.83,18.83,18.83,1
20121001|2012-07-30 09:30,30,18.89,18.95,18.87,18.94,17
20121001|2012-07-30 10:00,30,18.89,18.94,18.85,18.85,10
20121001|2012-07-30 10:30,30,18.87,18.95,18.87,18.87,3
20121001|2012-07-30 11:30,30,18.93,18.93,18.87,18.87,12
20121001|2012-07-30 12:00,30,18.88,18.88,18.88,18.88,1
20121001|2012-07-30 12:30,30,18.92,18.92,18.92,18.92,1
20121001|2012-07-30 13:00,30,18.94,18.98,18.94,18.95,7
20121001|2012-07-30 13:30,30,18.99,19,18.99,19,9
20121001|2012-07-30 14:00,30,18.96,18.96,18.95,18.95,11
20121001|2012-07-30 14:30,30,18.95,18.95,18.95,18.95,2
20121001|2012-07-30 15:00,30,18.93,18.93,18.93,18.93,3
20121001|2012-07-30 17:00,31,19,19.03,19,19.03,4
20121001|2012-07-30 20:00,31,19.04,19.05,19.04,19.05,3
20121001|2012-07-30 22:30,31,19.08,19.11,19.08,19.11,6
20121001|2012-07-31 06:00,31,19.08,19.08,19.08,19.08,3
20121001|2012-07-31 07:30,31,19.08,19.08,19.08,19.08,1
20121001|2012-07-31 08:00,31,19.08,19.08,19.08,19.08,2
20121001|2012-07-31 08:30,31,19.08,19.1,19.08,19.1,4
20121001|2012-07-31 09:00,31,19.13,19.13,19.01,19.01,23
20121001|2012-07-31 09:30,31,19.05,19.05,18.95,18.95,16
20121001|2012-07-31 10:00,31,19,19.02,18.97,18.98,9
20121001|2012-07-31 10:30,31,18.98,19.04,18.81,18.81,42
20121001|2012-07-31 11:00,31,18.94,18.97,18.81,18.81,21
20121001|2012-07-31 11:30,31,18.81,18.81,18.7,18.7,18
20121001|2012-07-31 12:00,31,18.79,18.8,18.72,18.8,3
20121001|2012-07-31 12:30,31,18.76,18.76,18.75,18.75,2
20121001|2012-07-31 13:00,31,18.74,18.8,18.74,18.8,2
20121001|2012-07-31 13:30,31,18.79,18.79,18.79,18.79,1
20121001|2012-07-31 15:00,31,18.76,18.76,18.72,18.72,3
20121001|2012-07-31 15:30,31,18.74,18.74,18.74,18.74,1
20121001|2012-07-31 17:00,1,18.72,18.8,18.65,18.65,6
20121001|2012-07-31 17:30,1,18.65,18.65,18.57,18.57,4
20121001|2012-08-01 06:00,1,18.72,18.72,18.72,18.72,1
20121001|2012-08-01 07:30,1,18.67,18.8,18.67,18.8,2
20121001|2012-08-01 08:30,1,18.78,18.78,18.78,18.78,1
20121001|2012-08-01 09:00,1,18.75,18.75,18.69,18.7,8
20121001|2012-08-01 09:30,1,18.68,18.71,18.68,18.68,8
20121001|2012-08-01 10:00,1,18.7,18.75,18.67,18.75,21
20121001|2012-08-01 10:30,1,18.72,18.93,18.72,18.93,56
20121001|2012-08-01 11:00,1,18.96,18.97,18.88,18.9,10
20121001|2012-08-01 12:00,1,18.86,18.86,18.83,18.83,13
20121001|2012-08-01 12:30,1,18.89,18.89,18.89,18.89,1
20121001|2012-08-01 13:30,1,18.89,18.89,18.89,18.89,2
20121001|2012-08-01 15:00,1,18.83,18.84,18.83,18.84,4
20121001|2012-08-01 15:30,1,18.84,18.84,18.83,18.83,4
20121001|2012-08-02 09:00,2,18.81,18.81,18.81,18.81,1
20121001|2012-08-02 09:30,2,18.79,18.79,18.73,18.75,7
20121001|2012-08-02 10:00,2,18.75,18.8,18.75,18.8,3
20121001|2012-08-02 10:30,2,18.81,18.85,18.81,18.84,4
20121001|2012-08-02 11:00,2,18.85,18.88,18.85,18.88,4
20121001|2012-08-02 11:30,2,18.81,18.81,18.81,18.81,1
20121001|2012-08-02 13:30,2,18.87,18.87,18.87,18.87,1
20121001|2012-08-02 14:30,2,18.87,18.87,18.87,18.87,1
20121001|2012-08-02 15:30,2,18.87,18.87,18.87,18.87,1
20121001|2012-08-03 07:30,3,18.88,18.88,18.88,18.88,1
20121001|2012-08-03 08:00,3,18.92,18.92,18.92,18.92,2
20121001|2012-08-03 09:30,3,18.94,19,18.94,18.97,33
20121001|2012-08-03 10:00,3,18.94,18.96,18.94,18.96,4
20121001|2012-08-03 10:30,3,18.96,19.17,18.95,19.15,61
20121001|2012-08-03 11:00,3,19.12,19.2,19.12,19.18,43
20121001|2012-08-03 11:30,3,19.18,19.2,19.15,19.16,21
20121001|2012-08-03 12:00,3,19.16,19.18,19.16,19.18,3
20121001|2012-08-03 12:30,3,19.18,19.2,19.18,19.2,66
20121001|2012-08-03 13:00,3,19.2,19.23,19.18,19.23,24
20121001|2012-08-03 13:30,3,19.22,19.22,19.22,19.22,2
20121001|2012-08-05 17:00,6,19.22,19.3,19.22,19.3,19
20121001|2012-08-06 00:00,6,19.31,19.4,19.31,19.4,25
20121001|2012-08-06 07:30,6,19.31,19.31,19.31,19.31,2
20121001|2012-08-06 08:00,6,19.32,19.32,19.3,19.3,5
20121001|2012-08-06 08:30,6,19.32,19.36,19.31,19.36,5
20121001|2012-08-06 09:00,6,19.29,19.34,19.29,19.33,12
20121001|2012-08-06 09:30,6,19.31,19.34,19.31,19.33,5
20121001|2012-08-06 10:00,6,19.33,19.34,19.33,19.34,11
20121001|2012-08-06 10:30,6,19.33,19.4,19.33,19.36,31
20121001|2012-08-06 11:00,6,19.36,19.36,19.36,19.36,2
20121001|2012-08-06 11:30,6,19.36,19.4,19.36,19.4,18
20121001|2012-08-06 12:00,6,19.4,19.48,19.4,19.43,82
20121001|2012-08-06 12:30,6,19.48,19.55,19.48,19.55,35
20121001|2012-08-06 13:00,6,19.57,19.57,19.52,19.52,3
20121001|2012-08-06 14:00,6,19.51,19.53,19.51,19.53,18
20121001|2012-08-06 14:30,6,19.53,19.53,19.53,19.53,33
20121001|2012-08-06 15:00,6,19.53,19.55,19.53,19.55,4
20121001|2012-08-06 15:30,6,19.54,19.54,19.54,19.54,1
20121001|2012-08-06 19:30,7,19.5,19.5,19.5,19.5,3
20121001|2012-08-06 21:30,7,19.5,19.55,19.5,19.55,5
20121001|2012-08-06 22:00,7,19.55,19.55,19.55,19.55,2
20121001|2012-08-06 23:30,7,19.53,19.53,19.53,19.53,9
20121001|2012-08-07 01:30,7,19.5,19.5,19.5,19.5,9
20121001|2012-08-07 05:00,7,19.53,19.54,19.53,19.54,6
20121001|2012-08-07 08:00,7,19.51,19.51,19.48,19.48,4
20121001|2012-08-07 08:30,7,19.48,19.48,19.48,19.48,3
20121001|2012-08-07 09:00,7,19.53,19.53,19.5,19.51,9
20121001|2012-08-07 09:30,7,19.49,19.49,19.48,19.48,6
20121001|2012-08-07 10:00,7,19.5,19.6,19.49,19.49,20
20121001|2012-08-07 10:30,7,19.49,19.68,19.49,19.61,47
20121001|2012-08-07 11:00,7,19.67,19.68,19.59,19.6,21
20121001|2012-08-07 11:30,7,19.6,19.6,19.57,19.57,12
20121001|2012-08-07 12:00,7,19.64,19.64,19.61,19.61,3
20121001|2012-08-07 12:30,7,19.58,19.58,19.58,19.58,6
20121001|2012-08-07 13:00,7,19.62,19.62,19.57,19.62,4
20121001|2012-08-07 13:30,7,19.65,19.67,19.65,19.67,8
20121001|2012-08-07 14:00,7,19.65,19.65,19.65,19.65,1
20121001|2012-08-07 17:00,8,19.67,19.85,19.67,19.85,17
20121001|2012-08-07 17:30,8,19.67,19.67,19.6,19.6,2
20121001|2012-08-07 19:00,8,19.6,19.6,19.57,19.57,5
20121001|2012-08-07 21:00,8,19.62,19.62,19.62,19.62,1
20121001|2012-08-08 07:30,8,19.64,19.64,19.64,19.64,2
20121001|2012-08-08 08:00,8,19.64,19.64,19.64,19.64,30
20121001|2012-08-08 08:30,8,19.62,19.62,19.62,19.62,1
20121001|2012-08-08 09:00,8,19.64,19.74,19.62,19.72,17
20121001|2012-08-08 09:30,8,19.69,19.72,19.69,19.72,11
20121001|2012-08-08 10:00,8,19.73,19.73,19.68,19.68,30
20121001|2012-08-08 10:30,8,19.68,19.71,19.56,19.65,42
20121001|2012-08-08 11:00,8,19.68,19.72,19.68,19.68,3
20121001|2012-08-08 11:30,8,19.67,19.67,19.65,19.65,15
20121001|2012-08-08 12:00,8,19.65,19.71,19.65,19.69,17
20121001|2012-08-08 12:30,8,19.69,19.73,19.69,19.73,19
20121001|2012-08-08 13:00,8,19.73,19.78,19.73,19.77,46
20121001|2012-08-08 13:30,8,19.77,19.85,19.77,19.85,21
20121001|2012-08-08 14:00,8,19.84,19.85,19.77,19.77,9
20121001|2012-08-08 14:30,8,19.77,19.77,19.77,19.77,3
20121001|2012-08-08 15:00,8,19.77,19.77,19.77,19.77,2
20121001|2012-08-08 15:30,8,19.77,19.77,19.77,19.77,2
20121001|2012-08-08 18:00,9,19.79,19.79,19.79,19.79,2
20121001|2012-08-08 20:00,9,19.74,19.74,19.73,19.74,29
20121001|2012-08-09 07:30,9,19.68,19.7,19.68,19.7,6
20121001|2012-08-09 08:30,9,19.7,19.7,19.66,19.66,19
20121001|2012-08-09 09:00,9,19.66,19.75,19.66,19.67,31
20121001|2012-08-09 09:30,9,19.77,19.77,19.77,19.77,1
20121001|2012-08-09 10:00,9,19.77,19.77,19.74,19.75,8
20121001|2012-08-09 10:30,9,19.68,19.73,19.63,19.73,22
20121001|2012-08-09 11:00,9,19.71,19.71,19.7,19.7,2
20121001|2012-08-09 12:00,9,19.72,19.85,19.72,19.85,17
20121001|2012-08-09 12:30,9,19.85,19.85,19.82,19.82,26
20121001|2012-08-09 13:00,9,19.8,19.82,19.79,19.79,8
20121001|2012-08-09 13:30,9,19.79,19.8,19.79,19.8,2
20121001|2012-08-09 14:00,9,19.8,19.8,19.8,19.8,2
20121001|2012-08-09 17:30,10,19.76,19.76,19.76,19.76,10
20121001|2012-08-09 20:30,10,19.81,19.83,19.81,19.83,2
20121001|2012-08-10 04:00,10,19.83,19.83,19.83,19.83,1
20121001|2012-08-10 06:30,10,19.83,19.83,19.83,19.83,2
20121001|2012-08-10 07:30,10,19.85,19.85,19.83,19.83,8
20121001|2012-08-10 08:00,10,19.8,19.8,19.78,19.79,22
20121001|2012-08-10 08:30,10,19.8,19.83,19.8,19.83,3
20121001|2012-08-10 09:00,10,19.8,19.85,19.8,19.85,35
20121001|2012-08-10 09:30,10,19.83,19.83,19.8,19.8,9
20121001|2012-08-10 10:00,10,19.8,19.81,19.8,19.8,4
20121001|2012-08-10 10:30,10,19.8,19.85,19.65,19.8,100
20121001|2012-08-10 11:00,10,19.78,19.78,19.71,19.71,62
20121001|2012-08-10 11:30,10,19.74,19.75,19.74,19.75,6
20121001|2012-08-10 12:00,10,19.74,19.74,19.71,19.71,27
20121001|2012-08-10 12:30,10,19.73,19.74,19.73,19.74,2
20121001|2012-08-10 13:00,10,19.74,19.74,19.74,19.74,6
20121001|2012-08-10 13:30,10,19.78,19.78,19.77,19.77,2
20121001|2012-08-12 18:00,13,19.66,19.66,19.66,19.66,1
20121001|2012-08-12 19:00,13,19.65,19.65,19.52,19.52,3
20121001|2012-08-12 19:30,13,19.66,19.66,19.66,19.66,1
20121001|2012-08-12 21:30,13,19.58,19.58,19.55,19.55,19
20121001|2012-08-12 22:00,13,19.55,19.55,19.55,19.55,2
20121001|2012-08-13 05:30,13,19.55,19.55,19.55,19.55,1
20121001|2012-08-13 07:00,13,19.55,19.55,19.55,19.55,2
20121001|2012-08-13 08:00,13,19.59,19.61,19.59,19.61,7
20121001|2012-08-13 08:30,13,19.58,19.59,19.55,19.59,29
20121001|2012-08-13 09:00,13,19.6,19.6,19.6,19.6,2
20121001|2012-08-13 09:30,13,19.55,19.55,19.51,19.51,7
20121001|2012-08-13 10:00,13,19.52,19.56,19.52,19.56,8
20121001|2012-08-13 10:30,13,19.55,19.59,19.4,19.55,41
20121001|2012-08-13 11:00,13,19.51,19.55,19.45,19.45,11
20121001|2012-08-13 11:30,13,19.51,19.51,19.3,19.3,30
20121001|2012-08-13 12:00,13,19.31,19.38,19.31,19.38,5
20121001|2012-08-13 12:30,13,19.37,19.37,19.37,19.37,1
20121001|2012-08-13 13:00,13,19.4,19.4,19.26,19.26,16
20121001|2012-08-13 13:30,13,19.33,19.34,19.33,19.34,3
20121001|2012-08-13 14:30,13,19.35,19.35,19.35,19.35,1
20121001|2012-08-13 15:30,13,19.36,19.36,19.32,19.32,5
20121001|2012-08-13 17:00,14,19.25,19.25,19.12,19.12,23
20121001|2012-08-13 17:30,14,19.19,19.19,19.05,19.05,13
20121001|2012-08-13 18:00,14,19.15,19.15,19.15,19.15,2
20121001|2012-08-13 18:30,14,19.15,19.15,19.15,19.15,3
20121001|2012-08-13 19:00,14,19.12,19.12,19.12,19.12,1
20121001|2012-08-13 21:30,14,19.1,19.1,19.1,19.1,5
20121001|2012-08-14 00:00,14,19.09,19.09,19.09,19.09,1
20121001|2012-08-14 03:30,14,19.16,19.16,19.16,19.16,6
20121001|2012-08-14 06:30,14,19.16,19.16,19.16,19.16,19
20121001|2012-08-14 07:00,14,19.19,19.2,19.19,19.2,7
20121001|2012-08-14 07:30,14,19.2,19.2,19.15,19.15,2
20121001|2012-08-14 08:30,14,19.12,19.12,19.12,19.12,1
20121001|2012-08-14 09:00,14,19.09,19.09,19.09,19.09,1
20121001|2012-08-14 09:30,14,19.15,19.15,19.15,19.15,2
20121001|2012-08-14 10:00,14,19.15,19.15,19.14,19.14,2
20121001|2012-08-14 10:30,14,19.19,19.33,19.15,19.15,43
20121001|2012-08-14 11:00,14,19.2,19.2,19.2,19.2,1
20121001|2012-08-14 11:30,14,19.19,19.2,19.17,19.2,9
20121001|2012-08-14 12:30,14,19.22,19.3,19.22,19.3,21
20121001|2012-08-14 13:00,14,19.3,19.3,19.23,19.23,20
20121001|2012-08-14 14:00,14,19.29,19.3,19.29,19.3,5
20121001|2012-08-14 14:30,14,19.33,19.35,19.33,19.35,3
20121001|2012-08-14 17:30,15,19.34,19.34,19.34,19.34,1
20121001|2012-08-14 18:30,15,19.39,19.39,19.39,19.39,1
20121001|2012-08-14 19:30,15,19.34,19.34,19.34,19.34,1
20121001|2012-08-14 20:00,15,19.34,19.34,19.34,19.34,1
20121001|2012-08-14 21:30,15,19.33,19.33,19.33,19.33,1
20121001|2012-08-15 07:00,15,19.33,19.34,19.33,19.34,5
20121001|2012-08-15 08:30,15,19.37,19.42,19.37,19.42,9
20121001|2012-08-15 09:00,15,19.45,19.5,19.45,19.5,24
20121001|2012-08-15 09:30,15,19.49,19.55,19.49,19.5,15
20121001|2012-08-15 10:00,15,19.5,19.54,19.42,19.42,12
20121001|2012-08-15 10:30,15,19.46,19.55,19.4,19.55,33
20121001|2012-08-15 11:00,15,19.55,19.59,19.51,19.59,21
20121001|2012-08-15 11:30,15,19.57,19.6,19.57,19.6,11
20121001|2012-08-15 12:00,15,19.62,19.62,19.62,19.62,1
20121001|2012-08-15 12:30,15,19.62,19.62,19.62,19.62,7
20121001|2012-08-15 13:00,15,19.63,19.71,19.63,19.68,20
20121001|2012-08-15 14:00,15,19.66,19.66,19.66,19.66,2
20121001|2012-08-15 14:30,15,19.66,19.67,19.65,19.65,9
20121001|2012-08-15 15:00,15,19.67,19.71,19.67,19.71,11
20121001|2012-08-15 15:30,15,19.68,19.7,19.68,19.7,6
20121001|2012-08-15 17:00,16,19.73,19.83,19.73,19.83,11
20121001|2012-08-15 17:30,16,19.82,19.86,19.82,19.86,12
20121001|2012-08-15 18:00,16,19.86,19.9,19.86,19.9,5
20121001|2012-08-15 18:30,16,19.85,19.85,19.85,19.85,7
20121001|2012-08-15 19:30,16,19.82,19.82,19.82,19.82,6
20121001|2012-08-15 20:00,16,19.82,19.82,19.82,19.82,1
20121001|2012-08-15 22:00,16,19.83,19.83,19.82,19.82,3
20121001|2012-08-16 00:30,16,19.82,19.82,19.82,19.82,1
20121001|2012-08-16 01:00,16,19.82,19.88,19.82,19.88,7
20121001|2012-08-16 02:00,16,19.88,19.88,19.88,19.88,2
20121001|2012-08-16 03:30,16,19.88,19.88,19.88,19.88,1
20121001|2012-08-16 06:30,16,19.88,19.89,19.88,19.89,2
20121001|2012-08-16 07:00,16,19.87,19.87,19.82,19.82,6
20121001|2012-08-16 07:30,16,19.81,19.81,19.78,19.79,8
20121001|2012-08-16 08:00,16,19.85,19.86,19.85,19.86,11
20121001|2012-08-16 08:30,16,19.86,19.93,19.86,19.93,17
20121001|2012-08-16 09:00,16,19.9,19.99,19.9,19.92,26
20121001|2012-08-16 09:30,16,19.95,20.08,19.95,20.03,36
20121001|2012-08-16 10:00,16,20.05,20.2,20.01,20.09,103
20121001|2012-08-16 10:30,16,20.09,20.4,20,20.2,142
20121001|2012-08-16 11:00,16,20.23,20.43,20.23,20.43,77
20121001|2012-08-16 11:30,16,20.4,20.4,20.32,20.38,23
20121001|2012-08-16 12:00,16,20.33,20.33,20.21,20.21,10
20121001|2012-08-16 12:30,16,20.2,20.3,20.2,20.3,6
20121001|2012-08-16 13:00,16,20.28,20.32,20.28,20.32,4
20121001|2012-08-16 13:30,16,20.18,20.24,20.18,20.24,3
20121001|2012-08-16 14:00,16,20.21,20.21,20.2,20.2,6
20121001|2012-08-16 14:30,16,20.22,20.22,20.2,20.22,6
20121001|2012-08-16 15:00,16,20.22,20.22,20.22,20.22,1
20121001|2012-08-16 15:30,16,20.24,20.24,20.24,20.24,1
20121001|2012-08-16 19:00,17,20.36,20.36,20.36,20.36,1
20121001|2012-08-17 07:00,17,20.36,20.36,20.36,20.36,1
20121001|2012-08-17 07:30,17,20.36,20.39,20.36,20.39,7
20121001|2012-08-17 08:00,17,20.33,20.39,20.33,20.33,10
20121001|2012-08-17 08:30,17,20.39,20.43,20.39,20.43,23
20121001|2012-08-17 09:00,17,20.48,20.5,20.38,20.38,46
20121001|2012-08-17 09:30,17,20.4,20.45,20.38,20.38,20
20121001|2012-08-17 10:00,17,20.35,20.35,20.24,20.3,59
20121001|2012-08-17 10:30,17,20.3,20.3,19.95,20.27,57
20121001|2012-08-17 11:00,17,20.26,20.36,20.25,20.25,18
20121001|2012-08-17 11:30,17,20.25,20.25,20.12,20.12,19
20121001|2012-08-17 12:00,17,20.18,20.18,20.14,20.14,3
20121001|2012-08-17 12:30,17,20.14,20.14,20.05,20.1,19
20121001|2012-08-17 13:00,17,20.11,20.33,20.11,20.2,18
20121001|2012-08-17 13:30,17,20.25,20.25,20.25,20.25,5
20121001|2012-08-19 17:00,20,20.08,20.08,19.96,20,13
20121001|2012-08-19 17:30,20,20,20.02,20,20.02,2
20121001|2012-08-19 22:00,20,20.1,20.1,20.1,20.1,2
20121001|2012-08-20 03:30,20,20.14,20.14,20.14,20.14,1
20121001|2012-08-20 06:30,20,20.15,20.15,20.15,20.15,1
20121001|2012-08-20 07:30,20,20.15,20.2,20.11,20.2,11
20121001|2012-08-20 08:00,20,20.2,20.2,20.2,20.2,9
20121001|2012-08-20 08:30,20,20.25,20.25,20.25,20.25,6
20121001|2012-08-20 09:00,20,20.21,20.21,20.11,20.11,27
20121001|2012-08-20 09:30,20,20.11,20.11,20.06,20.1,35
20121001|2012-08-20 10:00,20,20.05,20.13,20.05,20.11,5
20121001|2012-08-20 10:30,20,20.11,20.16,19.9,20,73
20121001|2012-08-20 11:00,20,20,20.04,19.92,19.95,41
20121001|2012-08-20 11:30,20,19.99,20,19.96,19.96,11
20121001|2012-08-20 12:00,20,19.95,19.95,19.9,19.9,17
20121001|2012-08-20 12:30,20,19.9,19.93,19.83,19.83,23
20121001|2012-08-20 13:00,20,19.88,19.9,19.88,19.9,2
20121001|2012-08-20 13:30,20,19.92,19.96,19.92,19.96,9
20121001|2012-08-20 14:00,20,19.96,19.96,19.93,19.93,4
20121001|2012-08-20 14:30,20,19.93,19.93,19.93,19.93,1
20121001|2012-08-20 15:00,20,19.96,19.96,19.96,19.96,1
20121001|2012-08-20 15:30,20,19.93,19.93,19.93,19.93,2
20121001|2012-08-20 17:00,21,19.86,19.88,19.8,19.8,13
20121001|2012-08-20 17:30,21,19.8,19.85,19.79,19.8,8
20121001|2012-08-20 18:00,21,19.8,19.8,19.79,19.79,10
20121001|2012-08-20 19:00,21,19.87,19.87,19.87,19.87,1
20121001|2012-08-20 20:00,21,19.85,19.85,19.84,19.84,4
20121001|2012-08-20 21:00,21,19.83,19.83,19.83,19.83,1
20121001|2012-08-20 21:30,21,19.82,19.82,19.8,19.8,9
20121001|2012-08-20 22:00,21,19.84,19.84,19.79,19.79,5
20121001|2012-08-20 23:00,21,19.84,19.84,19.84,19.84,1
20121001|2012-08-21 00:00,21,19.88,19.88,19.88,19.88,2
20121001|2012-08-21 05:30,21,19.88,19.88,19.88,19.88,1
20121001|2012-08-21 06:00,21,19.88,19.88,19.88,19.88,2
20121001|2012-08-21 07:00,21,19.9,19.9,19.9,19.9,1
20121001|2012-08-21 07:30,21,19.9,19.9,19.89,19.89,3
20121001|2012-08-21 08:00,21,19.95,20,19.95,20,11
20121001|2012-08-21 08:30,21,20,20,19.94,19.94,14
20121001|2012-08-21 09:00,21,19.98,20.14,19.94,20.12,33
20121001|2012-08-21 09:30,21,20.12,20.18,20.07,20.13,31
20121001|2012-08-21 10:00,21,20.17,20.2,20.12,20.12,23
20121001|2012-08-21 10:30,21,20.1,20.2,20.01,20.16,46
20121001|2012-08-21 11:00,21,20.19,20.19,20.13,20.13,11
20121001|2012-08-21 11:30,21,20.14,20.14,20.1,20.1,16
20121001|2012-08-21 12:00,21,20.15,20.16,20.15,20.16,11
20121001|2012-08-21 12:30,21,20.18,20.23,20.18,20.2,30
20121001|2012-08-21 13:00,21,20.23,20.23,20.23,20.23,1
20121001|2012-08-21 13:30,21,20.19,20.19,20.16,20.16,13
20121001|2012-08-21 14:00,21,20.21,20.21,20.21,20.21,1
20121001|2012-08-21 14:30,21,20.17,20.18,20.17,20.18,2
20121001|2012-08-21 15:00,21,20.18,20.18,20.16,20.16,4
20121001|2012-08-21 17:00,22,20.18,20.18,20.06,20.06,3
20121001|2012-08-21 18:00,22,20.2,20.2,20.2,20.2,1
20121001|2012-08-21 21:30,22,20.13,20.13,20.13,20.13,2
20121001|2012-08-21 22:00,22,20.13,20.13,20.1,20.1,5
20121001|2012-08-22 03:00,22,20.07,20.07,20.07,20.07,1
20121001|2012-08-22 06:30,22,20.14,20.14,20.14,20.14,2
20121001|2012-08-22 07:30,22,20.2,20.2,20.2,20.2,1
20121001|2012-08-22 09:00,22,20.14,20.17,20.14,20.15,26
20121001|2012-08-22 09:30,22,20.16,20.17,20.14,20.17,14
20121001|2012-08-22 10:00,22,20.14,20.14,20.08,20.08,18
20121001|2012-08-22 10:30,22,20.12,20.16,20.1,20.14,30
20121001|2012-08-22 11:00,22,20.11,20.11,20.1,20.1,25
20121001|2012-08-22 11:30,22,20.08,20.1,20.02,20.06,16
20121001|2012-08-22 12:00,22,20.08,20.08,20.06,20.07,4
20121001|2012-08-22 12:30,22,20.06,20.07,20.03,20.07,21
20121001|2012-08-22 13:00,22,20.07,20.07,20.03,20.03,5
20121001|2012-08-22 13:30,22,20.03,20.03,20.03,20.03,2
20121001|2012-08-22 14:00,22,20.07,20.07,20.07,20.07,3
20121001|2012-08-22 14:30,22,20.09,20.09,20.09,20.09,1
20121001|2012-08-22 15:00,22,20.12,20.12,20.03,20.04,5
20121001|2012-08-22 15:30,22,20.03,20.03,20.03,20.03,6
20121001|2012-08-22 17:00,23,20.01,20.01,19.95,19.95,23
20121001|2012-08-22 17:30,23,19.95,19.95,19.95,19.95,1
20121001|2012-08-22 20:30,23,20.01,20.01,20.01,20.01,2
20121001|2012-08-22 22:00,23,20.04,20.04,20.04,20.04,3
20121001|2012-08-23 07:30,23,20.07,20.07,20.07,20.07,1
20121001|2012-08-23 09:00,23,19.98,19.98,19.98,19.98,3
20121001|2012-08-23 09:30,23,20,20.09,19.95,20.09,16
20121001|2012-08-23 10:00,23,20.09,20.15,20.05,20.12,36
20121001|2012-08-23 10:30,23,20.05,20.31,20.04,20.3,87
20121001|2012-08-23 11:00,23,20.22,20.27,20.18,20.22,37
20121001|2012-08-23 11:30,23,20.2,20.25,20.2,20.25,3
20121001|2012-08-23 12:00,23,20.2,20.2,20.18,20.18,3
20121001|2012-08-23 12:30,23,20.18,20.18,20.18,20.18,5
20121001|2012-08-23 13:00,23,20.19,20.19,20.18,20.18,20
20121001|2012-08-23 13:30,23,20.18,20.25,20.18,20.25,15
20121001|2012-08-23 14:00,23,20.25,20.25,20.25,20.25,2
20121001|2012-08-23 14:30,23,20.21,20.21,20.19,20.19,4
20121001|2012-08-23 15:00,23,20.19,20.22,20.19,20.22,3
20121001|2012-08-23 17:00,24,20.2,20.2,20.2,20.2,3
20121001|2012-08-23 21:30,24,20.2,20.2,20.2,20.2,1
20121001|2012-08-24 00:00,24,20.22,20.25,20.22,20.25,3
20121001|2012-08-24 02:00,24,20.13,20.13,20.13,20.13,1
20121001|2012-08-24 07:00,24,20.13,20.13,20.13,20.13,1
20121001|2012-08-24 08:30,24,20.14,20.14,20.1,20.1,7
20121001|2012-08-24 09:00,24,20.17,20.17,20.17,20.17,1
20121001|2012-08-24 09:30,24,20.05,20.05,20.05,20.05,1
20121001|2012-08-24 10:00,24,20.12,20.15,20.07,20.15,8
20121001|2012-08-24 10:30,24,20.15,20.24,20.04,20.1,47
20121001|2012-08-24 11:00,24,20.02,20.02,19.92,19.93,24
20121001|2012-08-24 11:30,24,19.92,19.99,19.85,19.99,33
20121001|2012-08-24 12:00,24,19.97,19.99,19.97,19.99,15
20121001|2012-08-24 12:30,24,19.99,20,19.99,20,11
20121001|2012-08-24 13:00,24,20.04,20.04,20,20,4
20121001|2012-08-24 13:30,24,20.02,20.02,20.02,20.02,1
20121001|2012-08-26 17:00,27,19.96,20,19.92,20,4
20121001|2012-08-26 18:00,27,20,20,19.95,19.95,3
20121001|2012-08-26 19:00,27,19.94,19.94,19.94,19.94,3
20121001|2012-08-26 20:30,27,20,20,20,20,1
20121001|2012-08-26 21:00,27,19.95,19.95,19.89,19.89,27
20121001|2012-08-27 00:00,27,19.87,19.87,19.85,19.85,3
20121001|2012-08-27 07:30,27,19.93,19.94,19.93,19.94,3
20121001|2012-08-27 08:30,27,19.94,19.95,19.9,19.9,4
20121001|2012-08-27 09:00,27,19.89,19.91,19.82,19.91,34
20121001|2012-08-27 09:30,27,19.92,19.95,19.88,19.9,16
20121001|2012-08-27 10:00,27,19.92,19.92,19.92,19.92,7
20121001|2012-08-27 10:30,27,19.9,20.03,19.88,19.99,51
20121001|2012-08-27 11:00,27,19.99,20.05,19.9,19.9,53
20121001|2012-08-27 12:00,27,19.94,19.94,19.88,19.89,5
20121001|2012-08-27 12:30,27,19.94,20,19.91,20,17
20121001|2012-08-27 13:00,27,19.97,19.98,19.96,19.96,7
20121001|2012-08-27 13:30,27,19.97,19.97,19.94,19.94,5
20121001|2012-08-27 14:00,27,19.93,19.93,19.93,19.93,1
20121001|2012-08-27 14:30,27,19.9,19.9,19.89,19.9,4
20121001|2012-08-27 19:00,28,19.87,19.87,19.87,19.87,1
20121001|2012-08-27 19:30,28,19.91,19.91,19.91,19.91,1
20121001|2012-08-28 07:00,28,19.93,19.98,19.93,19.98,5
20121001|2012-08-28 07:30,28,19.97,19.97,19.96,19.96,2
20121001|2012-08-28 08:00,28,20,20.02,20,20.02,6
20121001|2012-08-28 08:30,28,19.99,19.99,19.98,19.99,12
20121001|2012-08-28 09:00,28,19.97,19.97,19.93,19.97,15
20121001|2012-08-28 09:30,28,20,20,19.96,19.96,26
20121001|2012-08-28 10:30,28,19.97,20.05,19.93,20.02,57
20121001|2012-08-28 11:00,28,19.97,20,19.87,19.99,27
20121001|2012-08-28 12:00,28,19.99,19.99,19.99,19.99,3
20121001|2012-08-28 14:00,28,19.96,19.96,19.96,19.96,2
20121001|2012-08-28 14:30,28,19.95,19.95,19.95,19.95,1
20121001|2012-08-28 15:00,28,19.95,19.95,19.95,19.95,1
20121001|2012-08-28 15:30,28,19.95,19.95,19.95,19.95,1
20121001|2012-08-28 17:00,29,19.99,20,19.99,20,4
20121001|2012-08-28 17:30,29,20.03,20.03,20.03,20.03,1
20121001|2012-08-28 19:30,29,20.04,20.07,20.04,20.07,3
20121001|2012-08-29 03:00,29,20.08,20.08,20.08,20.08,1
20121001|2012-08-29 05:30,29,20.09,20.09,20.09,20.09,6
20121001|2012-08-29 06:00,29,20.1,20.1,20.1,20.1,2
20121001|2012-08-29 06:30,29,20.1,20.1,20.1,20.1,15
20121001|2012-08-29 07:00,29,20.13,20.13,20.13,20.13,1
20121001|2012-08-29 07:30,29,20.14,20.2,20.13,20.2,49
20121001|2012-08-29 08:30,29,20.19,20.19,20.16,20.17,18
20121001|2012-08-29 09:00,29,20.19,20.2,20.18,20.18,6
20121001|2012-08-29 09:30,29,20.2,20.28,20.19,20.24,36
20121001|2012-08-29 10:00,29,20.23,20.4,20.23,20.29,62
20121001|2012-08-29 10:30,29,20.28,20.34,20.18,20.3,29
20121001|2012-08-29 11:00,29,20.34,20.39,20.24,20.24,21
20121001|2012-08-29 11:30,29,20.22,20.27,20.22,20.27,2
20121001|2012-08-29 12:00,29,20.27,20.33,20.27,20.29,23
20121001|2012-08-29 12:30,29,20.34,20.37,20.29,20.3,18
20121001|2012-08-29 13:00,29,20.34,20.36,20.3,20.36,7
20121001|2012-08-29 13:30,29,20.34,20.34,20.31,20.31,2
20121001|2012-08-29 14:00,29,20.33,20.34,20.29,20.29,6
20121001|2012-08-29 14:30,29,20.26,20.32,20.26,20.3,17
20121001|2012-08-29 15:00,29,20.28,20.28,20.28,20.28,1
20121001|2012-08-29 17:30,30,20.32,20.34,20.32,20.34,2
20121001|2012-08-29 18:00,30,20.38,20.4,20.38,20.4,10
20121001|2012-08-29 19:00,30,20.38,20.38,20.38,20.38,1
20121001|2012-08-29 22:30,30,20.38,20.38,20.38,20.38,1
20121001|2012-08-29 23:30,30,20.4,20.4,20.4,20.4,3
20121001|2012-08-30 06:30,30,20.42,20.42,20.42,20.42,2
20121001|2012-08-30 07:30,30,20.39,20.4,20.39,20.4,7
20121001|2012-08-30 08:00,30,20.4,20.4,20.38,20.38,7
20121001|2012-08-30 08:30,30,20.42,20.45,20.42,20.45,12
20121001|2012-08-30 09:00,30,20.39,20.39,20.34,20.34,9
20121001|2012-08-30 09:30,30,20.35,20.39,20.32,20.35,53
20121001|2012-08-30 10:00,30,20.36,20.38,20.34,20.34,17
20121001|2012-08-30 10:30,30,20.3,20.3,20.06,20.16,99
20121001|2012-08-30 11:00,30,20.15,20.15,20.11,20.11,10
20121001|2012-08-30 11:30,30,20.11,20.11,20.08,20.1,19
20121001|2012-08-30 12:00,30,20.14,20.15,20.1,20.15,4
20121001|2012-08-30 12:30,30,20.1,20.17,20.1,20.17,7
20121001|2012-08-30 13:00,30,20.17,20.19,20.12,20.18,16
20121001|2012-08-30 13:30,30,20.2,20.2,20.2,20.2,3
20121001|2012-08-30 14:00,30,20.18,20.18,20.18,20.18,5
20121001|2012-08-30 15:00,30,20.2,20.2,20.2,20.2,1
20121001|2012-08-30 17:00,31,20.12,20.12,20.12,20.12,3
20121001|2012-08-30 21:30,31,20.12,20.12,20.07,20.07,4
20121001|2012-08-30 23:30,31,20.15,20.15,20.07,20.07,3
20121001|2012-08-31 02:00,31,20.07,20.07,20.04,20.04,8
20121001|2012-08-31 05:30,31,20.04,20.04,20.04,20.04,1
20121001|2012-08-31 07:30,31,20.09,20.09,20.04,20.04,3
20121001|2012-08-31 08:00,31,20.04,20.04,20.02,20.03,4
20121001|2012-08-31 08:30,31,20.02,20.02,19.96,19.96,9
20121001|2012-08-31 09:00,31,20,20.07,19.97,20,31
20121001|2012-08-31 09:30,31,20.03,20.06,19.85,19.95,84
20121001|2012-08-31 10:00,31,19.96,19.97,19.89,19.95,7
20121001|2012-08-31 10:30,31,19.99,19.99,19.7,19.8,118
20121001|2012-08-31 11:00,31,19.79,19.82,19.71,19.82,33
20121001|2012-08-31 11:30,31,19.82,19.85,19.8,19.83,15
20121001|2012-08-31 12:00,31,19.79,19.79,19.76,19.76,10
20121001|2012-08-31 13:00,31,19.8,19.83,19.75,19.79,14
20121001|2012-08-31 13:30,31,19.77,19.82,19.77,19.82,4
20121001|2012-09-03 17:00,4,19.8,19.8,19.65,19.67,10
20121001|2012-09-03 18:30,4,19.7,19.7,19.7,19.7,2
20121001|2012-09-03 20:00,4,19.73,19.73,19.73,19.73,3
20121001|2012-09-03 20:30,4,19.76,19.76,19.73,19.73,2
20121001|2012-09-03 21:00,4,19.76,19.8,19.76,19.8,5
20121001|2012-09-03 21:30,4,19.81,19.81,19.81,19.81,2
20121001|2012-09-03 22:30,4,19.86,19.95,19.86,19.95,3
20121001|2012-09-04 00:30,4,19.94,19.94,19.94,19.94,7
20121001|2012-09-04 06:00,4,19.87,19.87,19.85,19.85,3
20121001|2012-09-04 08:30,4,19.9,19.93,19.9,19.92,34
20121001|2012-09-04 09:00,4,19.93,19.93,19.81,19.81,29
20121001|2012-09-04 09:30,4,19.81,19.88,19.81,19.88,14
20121001|2012-09-04 10:00,4,19.85,19.88,19.83,19.86,39
20121001|2012-09-04 10:30,4,19.9,20.08,19.88,20,48
20121001|2012-09-04 11:00,4,19.98,20.01,19.96,20.01,6
20121001|2012-09-04 11:30,4,19.97,20,19.94,19.94,24
20121001|2012-09-04 12:00,4,19.92,19.92,19.9,19.92,4
20121001|2012-09-04 12:30,4,19.96,19.98,19.93,19.95,8
20121001|2012-09-04 13:00,4,19.91,19.95,19.91,19.95,13
20121001|2012-09-04 13:30,4,19.94,19.94,19.94,19.94,1
20121001|2012-09-04 17:00,5,19.86,19.86,19.86,19.86,1
20121001|2012-09-04 17:30,5,19.9,19.9,19.9,19.9,1
20121001|2012-09-04 18:30,5,19.93,19.95,19.93,19.95,4
20121001|2012-09-04 19:30,5,19.99,19.99,19.99,19.99,1
20121001|2012-09-04 20:00,5,19.9,19.9,19.9,19.9,1
20121001|2012-09-04 21:00,5,19.9,19.9,19.9,19.9,1
20121001|2012-09-04 21:30,5,19.95,19.95,19.95,19.95,1
20121001|2012-09-04 23:30,5,19.99,20,19.99,20,7
20121001|2012-09-05 00:00,5,19.99,19.99,19.99,19.99,4
20121001|2012-09-05 08:30,5,19.94,19.94,19.92,19.92,2
20121001|2012-09-05 09:00,5,19.94,19.95,19.93,19.93,16
20121001|2012-09-05 09:30,5,19.93,19.93,19.86,19.86,19
20121001|2012-09-05 10:00,5,19.86,19.9,19.85,19.88,7
20121001|2012-09-05 10:30,5,19.86,19.95,19.8,19.8,40
20121001|2012-09-05 11:00,5,19.83,19.86,19.8,19.83,30
20121001|2012-09-05 11:30,5,19.82,19.82,19.76,19.76,28
20121001|2012-09-05 12:00,5,19.79,19.79,19.75,19.77,12
20121001|2012-09-05 12:30,5,19.75,19.79,19.75,19.75,30
20121001|2012-09-05 13:00,5,19.76,19.8,19.76,19.8,6
20121001|2012-09-05 14:30,5,19.82,19.82,19.82,19.82,1
20121001|2012-09-05 15:30,5,19.82,19.83,19.8,19.8,18
20121001|2012-09-05 17:00,6,19.76,19.76,19.76,19.76,5
20121001|2012-09-05 18:30,6,19.76,19.76,19.76,19.76,2
20121001|2012-09-05 19:00,6,19.74,19.74,19.74,19.74,1
20121001|2012-09-05 19:30,6,19.73,19.73,19.72,19.72,5
20121001|2012-09-05 20:00,6,19.72,19.72,19.7,19.7,4
20121001|2012-09-05 20:30,6,19.67,19.67,19.62,19.62,16
20121001|2012-09-05 21:00,6,19.62,19.65,19.62,19.62,7
20121001|2012-09-05 21:30,6,19.62,19.62,19.6,19.6,3
20121001|2012-09-05 22:00,6,19.64,19.67,19.64,19.65,8
20121001|2012-09-06 06:30,6,19.7,19.7,19.7,19.7,1
20121001|2012-09-06 07:30,6,19.67,19.67,19.67,19.67,2
20121001|2012-09-06 08:30,6,19.66,19.66,19.52,19.52,33
20121001|2012-09-06 09:00,6,19.55,19.58,19.5,19.54,28
20121001|2012-09-06 09:30,6,19.55,19.58,19.53,19.58,41
20121001|2012-09-06 10:00,6,19.58,19.58,19.52,19.55,15
20121001|2012-09-06 10:30,6,19.58,19.77,19.54,19.56,152
20121001|2012-09-06 11:00,6,19.6,19.72,19.57,19.64,68
20121001|2012-09-06 11:30,6,19.61,19.63,19.61,19.63,4
20121001|2012-09-06 12:00,6,19.63,19.67,19.63,19.67,19
20121001|2012-09-06 12:30,6,19.67,19.67,19.67,19.67,6
20121001|2012-09-06 13:00,6,19.65,19.65,19.64,19.64,9
20121001|2012-09-06 13:30,6,19.65,19.65,19.65,19.65,1
20121001|2012-09-06 14:00,6,19.66,19.66,19.64,19.64,8
20121001|2012-09-06 14:30,6,19.62,19.63,19.61,19.61,8
20121001|2012-09-06 15:00,6,19.6,19.6,19.58,19.58,4
20121001|2012-09-06 17:00,7,19.57,19.57,19.57,19.57,1
20121001|2012-09-06 18:00,7,19.61,19.61,19.61,19.61,3
20121001|2012-09-07 07:30,7,19.6,19.6,19.55,19.55,8
20121001|2012-09-07 08:30,7,19.55,19.59,19.55,19.59,10
20121001|2012-09-07 09:00,7,19.54,19.58,19.54,19.58,2
20121001|2012-09-07 09:30,7,19.58,19.59,19.52,19.52,16
20121001|2012-09-07 10:00,7,19.56,19.59,19.56,19.59,3
20121001|2012-09-07 10:30,7,19.53,19.56,19.3,19.4,172
20121001|2012-09-07 11:00,7,19.38,19.39,19.33,19.39,99
20121001|2012-09-07 11:30,7,19.4,19.44,19.36,19.4,18
20121001|2012-09-07 12:00,7,19.42,19.47,19.42,19.47,3
20121001|2012-09-07 12:30,7,19.46,19.46,19.42,19.42,7
20121001|2012-09-07 13:00,7,19.47,19.47,19.41,19.41,8
20121001|2012-09-07 13:30,7,19.41,19.41,19.35,19.36,24
20121001|2012-09-09 17:00,10,19.35,19.35,18.81,19.21,86
20121001|2012-09-09 17:30,10,19.24,19.27,19.24,19.24,3
20121001|2012-09-09 18:00,10,19.21,19.26,19.21,19.26,6
20121001|2012-09-09 19:00,10,19.21,19.21,19.21,19.21,1
20121001|2012-09-09 19:30,10,19.2,19.24,19.2,19.24,2
20121001|2012-09-09 20:30,10,19.26,19.26,19.26,19.26,1
20121001|2012-09-10 00:30,10,19.26,19.26,19.26,19.26,1
20121001|2012-09-10 08:00,10,19.26,19.26,19.25,19.25,8
20121001|2012-09-10 08:30,10,19.26,19.26,19.19,19.19,22
20121001|2012-09-10 09:00,10,19.19,19.23,19.13,19.18,37
20121001|2012-09-10 09:30,10,19.17,19.2,19.15,19.15,41
20121001|2012-09-10 10:00,10,19.13,19.13,19.03,19.05,75
20121001|2012-09-10 10:30,10,19.05,19.11,19,19.1,93
20121001|2012-09-10 11:00,10,19.07,19.12,19.06,19.11,18
20121001|2012-09-10 11:30,10,19.09,19.1,19.08,19.1,4
20121001|2012-09-10 12:00,10,19.1,19.13,19.07,19.08,56
20121001|2012-09-10 12:30,10,19.08,19.08,18.97,19.03,89
20121001|2012-09-10 13:00,10,19.01,19.01,19,19.01,24
20121001|2012-09-10 13:30,10,19.03,19.07,19.03,19.06,17
20121001|2012-09-10 14:30,10,19.08,19.08,19.05,19.05,2
20121001|2012-09-10 15:00,10,19.03,19.03,19.02,19.02,3
20121001|2012-09-10 15:30,10,19.05,19.05,19.05,19.05,2
20121001|2012-09-10 17:00,11,19.03,19.06,19.03,19.06,7
20121001|2012-09-10 17:30,11,19.06,19.06,19.03,19.03,3
20121001|2012-09-10 18:30,11,19.06,19.06,19.06,19.06,1
20121001|2012-09-10 19:30,11,19.06,19.08,19.06,19.08,3
20121001|2012-09-10 20:00,11,19.08,19.12,19.08,19.12,5
20121001|2012-09-10 20:30,11,19.09,19.09,19.06,19.06,6
20121001|2012-09-10 21:30,11,19.07,19.07,19.07,19.07,1
20121001|2012-09-10 22:00,11,19.04,19.04,19.03,19.03,4
20121001|2012-09-10 23:00,11,19.04,19.04,19.04,19.04,2
20121001|2012-09-10 23:30,11,19.03,19.03,19.03,19.03,1
20121001|2012-09-11 00:30,11,19.03,19.03,19.01,19.01,3
20121001|2012-09-11 01:00,11,19,19,19,19,2
20121001|2012-09-11 06:30,11,19.03,19.03,19.03,19.03,5
20121001|2012-09-11 07:00,11,19.01,19.01,18.98,18.98,10
20121001|2012-09-11 07:30,11,19,19.06,19,19.06,3
20121001|2012-09-11 08:00,11,19.06,19.09,19.04,19.04,18
20121001|2012-09-11 08:30,11,19.07,19.1,19.07,19.1,4
20121001|2012-09-11 09:00,11,19.06,19.09,19.06,19.09,6
20121001|2012-09-11 09:30,11,19.09,19.12,19.08,19.1,64
20121001|2012-09-11 10:00,11,19.12,19.24,19.12,19.15,35
20121001|2012-09-11 10:30,11,19.15,19.25,19.1,19.25,70
20121001|2012-09-11 11:00,11,19.25,19.26,19.19,19.24,25
20121001|2012-09-11 11:30,11,19.24,19.24,19.24,19.24,1
20121001|2012-09-11 12:00,11,19.21,19.21,19.2,19.2,6
20121001|2012-09-11 12:30,11,19.2,19.2,19.2,19.2,6
20121001|2012-09-11 13:00,11,19.24,19.27,19.21,19.21,38
20121001|2012-09-11 13:30,11,19.2,19.2,19.2,19.2,1
20121001|2012-09-11 14:00,11,19.2,19.2,19.2,19.2,1
20121001|2012-09-11 15:00,11,19.2,19.2,19.2,19.2,2
20121001|2012-09-11 17:00,12,19.24,19.27,19.22,19.22,7
20121001|2012-09-11 19:00,12,19.2,19.2,19.17,19.18,5
20121001|2012-09-11 19:30,12,19.2,19.2,19.18,19.18,2
20121001|2012-09-11 20:00,12,19.16,19.16,19.16,19.16,1
20121001|2012-09-11 21:30,12,19.18,19.18,19.18,19.18,1
20121001|2012-09-11 22:00,12,19.2,19.2,19.2,19.2,2
20121001|2012-09-11 22:30,12,19.22,19.22,19.22,19.22,1
20121001|2012-09-11 23:00,12,19.25,19.28,19.25,19.28,2
20121001|2012-09-12 00:00,12,19.24,19.24,19.24,19.24,1
20121001|2012-09-12 00:30,12,19.24,19.24,19.24,19.24,1
20121001|2012-09-12 07:30,12,19.21,19.21,19.16,19.16,8
20121001|2012-09-12 08:00,12,19.18,19.2,19.11,19.12,17
20121001|2012-09-12 08:30,12,19.14,19.18,19.14,19.16,6
20121001|2012-09-12 09:00,12,19.14,19.19,19.12,19.19,22
20121001|2012-09-12 09:30,12,19.19,19.22,19.19,19.2,9
20121001|2012-09-12 10:00,12,19.22,19.22,19.22,19.22,1
20121001|2012-09-12 10:30,12,19.18,19.43,19.18,19.37,84
20121001|2012-09-12 11:00,12,19.34,19.39,19.33,19.39,17
20121001|2012-09-12 11:30,12,19.39,19.39,19.39,19.39,2
20121001|2012-09-12 12:00,12,19.36,19.36,19.36,19.36,2
20121001|2012-09-12 13:00,12,19.35,19.38,19.34,19.34,6
20121001|2012-09-12 14:00,12,19.34,19.38,19.34,19.38,3
20121001|2012-09-12 14:30,12,19.38,19.38,19.38,19.38,2
20121001|2012-09-12 15:30,12,19.34,19.34,19.32,19.32,2
20121001|2012-09-12 17:00,13,19.34,19.34,19.34,19.34,1
20121001|2012-09-12 20:00,13,19.35,19.35,19.35,19.35,1
20121001|2012-09-12 20:30,13,19.32,19.32,19.32,19.32,1
20121001|2012-09-13 07:00,13,19.31,19.31,19.31,19.31,1
20121001|2012-09-13 07:30,13,19.33,19.34,19.33,19.34,2
20121001|2012-09-13 08:30,13,19.37,19.39,19.37,19.39,3
20121001|2012-09-13 09:30,13,19.39,19.43,19.39,19.39,13
20121001|2012-09-13 10:00,13,19.37,19.37,19.34,19.34,6
20121001|2012-09-13 10:30,13,19.33,19.44,19.28,19.41,50
20121001|2012-09-13 11:30,13,19.42,19.47,19.42,19.47,18
20121001|2012-09-13 12:00,13,19.47,19.53,19.47,19.53,27
20121001|2012-09-13 12:30,13,19.55,19.55,19.5,19.55,19
20121001|2012-09-13 13:00,13,19.52,19.54,19.52,19.53,41
20121001|2012-09-13 13:30,13,19.53,19.53,19.53,19.53,3
20121001|2012-09-13 14:00,13,19.54,19.54,19.54,19.54,1
20121001|2012-09-13 14:30,13,19.55,19.55,19.55,19.55,5
20121001|2012-09-13 15:00,13,19.55,19.6,19.55,19.6,15
20121001|2012-09-13 17:00,14,19.59,19.68,19.59,19.68,6
20121001|2012-09-13 18:00,14,19.6,19.6,19.6,19.6,1
20121001|2012-09-13 18:30,14,19.61,19.61,19.61,19.61,1
20121001|2012-09-13 21:00,14,19.68,19.74,19.68,19.74,5
20121001|2012-09-13 22:00,14,19.74,19.74,19.74,19.74,3
20121001|2012-09-13 23:00,14,19.69,19.69,19.69,19.69,3
20121001|2012-09-14 04:30,14,19.7,19.74,19.7,19.74,2
20121001|2012-09-14 07:00,14,19.64,19.64,19.64,19.64,1
20121001|2012-09-14 07:30,14,19.64,19.7,19.63,19.7,6
20121001|2012-09-14 08:00,14,19.69,19.69,19.64,19.69,27
20121001|2012-09-14 08:30,14,19.68,19.68,19.68,19.68,2
20121001|2012-09-14 09:00,14,19.64,19.69,19.64,19.69,39
20121001|2012-09-14 09:30,14,19.69,19.69,19.64,19.65,13
20121001|2012-09-14 10:00,14,19.65,19.65,19.65,19.65,3
20121001|2012-09-14 10:30,14,19.68,19.99,19.68,19.89,145
20121001|2012-09-14 11:00,14,19.85,20.09,19.85,20.09,68
20121001|2012-09-14 11:30,14,20.03,20.03,19.95,19.96,25
20121001|2012-09-14 12:00,14,19.96,19.97,19.94,19.94,21
20121001|2012-09-14 12:30,14,19.94,20,19.92,19.95,23
20121001|2012-09-14 13:00,14,19.96,19.99,19.94,19.94,29
20121001|2012-09-14 13:30,14,19.92,19.93,19.92,19.93,3
20121001|2012-09-16 17:00,17,19.97,20,19.92,19.92,9
20121001|2012-09-16 18:30,17,19.97,19.97,19.97,19.97,1
20121001|2012-09-16 20:30,17,19.92,19.92,19.92,19.92,2
20121001|2012-09-17 03:00,17,19.94,19.94,19.94,19.94,1
20121001|2012-09-17 03:30,17,19.94,19.94,19.94,19.94,1
20121001|2012-09-17 04:30,17,19.94,19.94,19.85,19.85,9
20121001|2012-09-17 06:30,17,19.91,19.91,19.91,19.91,1
20121001|2012-09-17 07:00,17,19.91,19.91,19.91,19.91,1
20121001|2012-09-17 07:30,17,19.87,19.87,19.87,19.87,1
20121001|2012-09-17 08:00,17,19.86,19.86,19.85,19.85,6
20121001|2012-09-17 08:30,17,19.82,19.85,19.82,19.85,10
20121001|2012-09-17 09:00,17,19.86,19.86,19.81,19.86,6
20121001|2012-09-17 09:30,17,19.86,19.86,19.82,19.85,8
20121001|2012-09-17 10:00,17,19.81,19.88,19.75,19.88,51
20121001|2012-09-17 10:30,17,19.83,19.93,19.78,19.93,42
20121001|2012-09-17 11:00,17,19.92,19.96,19.92,19.96,3
20121001|2012-09-17 11:30,17,19.94,19.94,19.89,19.89,4
20121001|2012-09-17 12:00,17,19.87,19.89,19.86,19.89,5
20121001|2012-09-17 12:30,17,19.89,19.89,19.86,19.86,8
20121001|2012-09-17 13:00,17,19.84,19.89,19.8,19.81,9
20121001|2012-09-17 13:30,17,19.81,19.81,19.81,19.81,1
20121001|2012-09-17 14:00,17,19.84,19.84,19.82,19.82,8
20121001|2012-09-17 14:30,17,19.82,19.82,19.82,19.82,1
20121001|2012-09-17 15:00,17,19.8,19.84,19.8,19.84,6
20121001|2012-09-17 19:00,18,19.76,19.77,19.76,19.77,2
20121001|2012-09-17 21:30,18,19.82,19.82,19.75,19.75,2
20121001|2012-09-17 22:30,18,19.84,19.84,19.84,19.84,1
20121001|2012-09-17 23:30,18,19.84,19.84,19.84,19.84,1
20121001|2012-09-18 00:00,18,19.84,19.84,19.84,19.84,2
20121001|2012-09-18 06:00,18,19.84,19.84,19.84,19.84,2
20121001|2012-09-18 06:30,18,19.84,19.84,19.84,19.84,2
20121001|2012-09-18 07:00,18,19.81,19.81,19.81,19.81,1
20121001|2012-09-18 07:30,18,19.75,19.75,19.7,19.74,10
20121001|2012-09-18 08:00,18,19.74,19.74,19.74,19.74,6
20121001|2012-09-18 08:30,18,19.77,19.78,19.75,19.76,8
20121001|2012-09-18 09:00,18,19.78,19.9,19.78,19.83,49
20121001|2012-09-18 09:30,18,19.86,19.86,19.75,19.77,23
20121001|2012-09-18 10:00,18,19.76,19.8,19.75,19.77,21
20121001|2012-09-18 10:30,18,19.75,20.04,19.74,20,106
20121001|2012-09-18 11:00,18,20.02,20.08,20.02,20.08,23
20121001|2012-09-18 11:30,18,20.04,20.07,20.02,20.07,7
20121001|2012-09-18 12:00,18,20.02,20.02,20,20,4
20121001|2012-09-18 12:30,18,20,20.04,20,20,13
20121001|2012-09-18 13:00,18,19.97,20,19.97,19.97,6
20121001|2012-09-18 13:30,18,19.98,19.98,19.98,19.98,1
20121001|2012-09-18 14:00,18,19.96,19.96,19.96,19.96,3
20121001|2012-09-18 14:30,18,19.96,19.97,19.96,19.97,6
20121001|2012-09-18 15:30,18,19.96,19.96,19.96,19.96,1
20121001|2012-09-18 17:00,19,19.97,20.05,19.97,20.05,11
20121001|2012-09-18 18:30,19,19.98,20.05,19.98,20.05,2
20121001|2012-09-18 20:00,19,19.97,19.97,19.97,19.97,5
20121001|2012-09-18 22:00,19,19.97,19.97,19.97,19.97,6
20121001|2012-09-19 07:30,19,20,20,20,20,4
20121001|2012-09-19 08:30,19,20,20,20,20,5
20121001|2012-09-19 09:00,19,20,20.07,20,20.01,58
20121001|2012-09-19 09:30,19,20.01,20.01,19.99,20,11
20121001|2012-09-19 10:00,19,20.03,20.12,20,20.07,83
20121001|2012-09-19 10:30,19,20.07,20.24,20.07,20.16,127
20121001|2012-09-19 11:00,19,20.15,20.24,20.13,20.2,61
20121001|2012-09-19 11:30,19,20.2,20.27,20.2,20.25,65
20121001|2012-09-19 12:00,19,20.25,20.27,20.2,20.27,16
20121001|2012-09-19 12:30,19,20.27,20.3,20.27,20.3,54
20121001|2012-09-19 13:00,19,20.3,20.3,20.26,20.26,4
20121001|2012-09-19 13:30,19,20.28,20.3,20.27,20.27,29
20121001|2012-09-19 14:00,19,20.27,20.3,20.27,20.28,27
20121001|2012-09-19 14:30,19,20.26,20.26,20.26,20.26,1
20121001|2012-09-19 15:00,19,20.27,20.29,20.25,20.25,13
20121001|2012-09-19 15:30,19,20.28,20.28,20.28,20.28,3
20121001|2012-09-19 17:00,20,20.25,20.28,20.25,20.28,4
20121001|2012-09-19 17:30,20,20.25,20.25,20.25,20.25,5
20121001|2012-09-19 21:30,20,20.29,20.29,20.29,20.29,1
20121001|2012-09-19 22:30,20,20.3,20.3,20.3,20.3,2
20121001|2012-09-20 00:00,20,20.25,20.25,20.25,20.25,1
20121001|2012-09-20 01:30,20,20.27,20.27,20.27,20.27,1
20121001|2012-09-20 06:00,20,20.27,20.27,20.27,20.27,5
20121001|2012-09-20 07:00,20,20.25,20.25,20.24,20.24,6
20121001|2012-09-20 07:30,20,20.27,20.27,20.26,20.26,16
20121001|2012-09-20 08:00,20,20.27,20.36,20.27,20.36,33
20121001|2012-09-20 08:30,20,20.37,20.38,20.29,20.32,29
20121001|2012-09-20 09:00,20,20.36,20.37,20.27,20.27,65
20121001|2012-09-20 09:30,20,20.32,20.4,20.32,20.4,33
20121001|2012-09-20 10:00,20,20.4,20.46,20.35,20.35,77
20121001|2012-09-20 10:30,20,20.35,20.45,20.3,20.41,157
20121001|2012-09-20 11:00,20,20.36,20.38,20.3,20.36,37
20121001|2012-09-20 11:30,20,20.32,20.32,20.3,20.3,9
20121001|2012-09-20 12:00,20,20.31,20.31,20.27,20.27,11
20121001|2012-09-20 12:30,20,20.29,20.3,20.25,20.27,60
20121001|2012-09-20 13:00,20,20.25,20.28,20.25,20.25,9
20121001|2012-09-20 13:30,20,20.25,20.25,20.25,20.25,2
20121001|2012-09-20 14:00,20,20.24,20.24,20.24,20.24,3
20121001|2012-09-20 14:30,20,20.24,20.24,20.24,20.24,6
20121001|2012-09-20 15:30,20,20.24,20.24,20.24,20.24,2
20121001|2012-09-20 17:00,21,20.23,20.27,20.23,20.27,2
20121001|2012-09-20 17:30,21,20.27,20.3,20.27,20.3,10
20121001|2012-09-20 18:00,21,20.36,20.36,20.36,20.36,1
20121001|2012-09-21 02:00,21,20.23,20.23,20.23,20.23,3
20121001|2012-09-21 07:30,21,20.32,20.32,20.32,20.32,1
20121001|2012-09-21 08:00,21,20.28,20.28,20.28,20.28,1
20121001|2012-09-21 09:00,21,20.32,20.32,20.28,20.28,37
20121001|2012-09-21 09:30,21,20.28,20.35,20.28,20.35,27
20121001|2012-09-21 10:00,21,20.29,20.36,20.28,20.31,59
20121001|2012-09-21 10:30,21,20.36,20.41,20.11,20.2,86
20121001|2012-09-21 11:00,21,20.22,20.25,20.22,20.22,6
20121001|2012-09-21 11:30,21,20.19,20.24,20.19,20.19,15
20121001|2012-09-21 12:00,21,20.22,20.22,20.22,20.22,4
20121001|2012-09-21 12:30,21,20.25,20.25,20.21,20.21,7
20121001|2012-09-21 13:00,21,20.21,20.21,20.21,20.21,6
20121001|2012-09-21 13:30,21,20.24,20.24,20.2,20.2,3
20121001|2012-09-23 17:00,24,20.21,20.29,20.21,20.29,2
20121001|2012-09-23 19:00,24,20.4,20.4,20.4,20.4,1
20121001|2012-09-23 22:00,24,20.33,20.33,20.25,20.25,5
20121001|2012-09-24 08:00,24,20.22,20.22,20.22,20.22,1
20121001|2012-09-24 09:00,24,20.19,20.28,20.16,20.28,14
20121001|2012-09-24 09:30,24,20.24,20.29,20.24,20.25,5
20121001|2012-09-24 10:00,24,20.25,20.25,20.24,20.25,7
20121001|2012-09-24 10:30,24,20.21,20.27,20.13,20.15,45
20121001|2012-09-24 11:00,24,20.13,20.2,20.13,20.14,23
20121001|2012-09-24 11:30,24,20.14,20.14,20.12,20.12,6
20121001|2012-09-24 12:00,24,20.15,20.2,20.15,20.2,3
20121001|2012-09-24 12:30,24,20.15,20.19,20.14,20.14,4
20121001|2012-09-24 13:00,24,20.14,20.16,20.13,20.13,13
20121001|2012-09-24 17:00,25,20.12,20.12,20.11,20.11,8
20121001|2012-09-24 18:00,25,20.14,20.14,20.14,20.14,11
20121001|2012-09-25 04:00,25,20.19,20.19,20.19,20.19,1
20121001|2012-09-25 08:30,25,20.14,20.15,20.14,20.15,4
20121001|2012-09-25 09:00,25,20.12,20.17,20.12,20.17,12
20121001|2012-09-25 09:30,25,20.17,20.17,20.14,20.14,25
20121001|2012-09-25 10:00,25,20.14,20.16,20.13,20.13,24
20121001|2012-09-25 10:30,25,20.13,20.69,20.12,20.67,238
20121001|2012-09-25 11:00,25,20.56,20.79,20.56,20.79,132
20121001|2012-09-25 11:30,25,20.72,20.72,20.7,20.7,2
20121001|2012-09-25 12:00,25,20.69,20.77,20.66,20.75,16
20121001|2012-09-25 12:30,25,20.7,20.74,20.7,20.74,3
20121001|2012-09-25 13:00,25,20.72,20.72,20.7,20.72,9
20121001|2012-09-25 13:30,25,20.7,20.71,20.69,20.71,8
20121001|2012-09-25 14:00,25,20.69,20.69,20.69,20.69,1
20121001|2012-09-25 15:30,25,20.74,20.74,20.74,20.74,1
20121001|2012-09-25 17:00,26,20.75,20.85,20.7,20.83,19
20121001|2012-09-25 18:30,26,20.83,20.83,20.83,20.83,5
20121001|2012-09-25 19:30,26,20.84,20.84,20.84,20.84,2
20121001|2012-09-25 20:00,26,20.84,20.84,20.84,20.84,11
20121001|2012-09-25 23:30,26,20.84,20.84,20.84,20.84,3
20121001|2012-09-26 00:00,26,20.84,20.85,20.84,20.85,2
20121001|2012-09-26 00:30,26,20.87,20.87,20.84,20.84,3
20121001|2012-09-26 01:30,26,20.81,20.81,20.81,20.81,1
20121001|2012-09-26 02:00,26,20.8,20.84,20.8,20.84,6
20121001|2012-09-26 03:00,26,20.84,20.88,20.84,20.88,2
20121001|2012-09-26 04:30,26,20.88,20.95,20.88,20.95,5
20121001|2012-09-26 06:00,26,20.89,20.89,20.89,20.89,2
20121001|2012-09-26 06:30,26,20.89,20.89,20.89,20.89,5
20121001|2012-09-26 07:00,26,20.87,20.87,20.87,20.87,2
20121001|2012-09-26 07:30,26,20.89,20.89,20.89,20.89,4
20121001|2012-09-26 08:00,26,20.89,20.89,20.89,20.89,5
20121001|2012-09-26 08:30,26,20.89,20.89,20.89,20.89,12
20121001|2012-09-26 09:00,26,20.88,20.89,20.87,20.89,4
20121001|2012-09-26 09:30,26,20.86,20.89,20.85,20.85,13
20121001|2012-09-26 10:00,26,20.75,20.8,20.72,20.75,12
20121001|2012-09-26 10:30,26,20.73,20.95,20.7,20.9,170
20121001|2012-09-26 11:00,26,20.89,20.94,20.89,20.94,15
20121001|2012-09-26 11:30,26,20.87,20.9,20.8,20.87,28
20121001|2012-09-26 12:00,26,20.85,20.85,20.85,20.85,15
20121001|2012-09-26 12:30,26,20.87,20.87,20.87,20.87,7
20121001|2012-09-26 13:00,26,20.87,20.89,20.86,20.87,10
20121001|2012-09-26 13:30,26,20.86,20.86,20.86,20.86,1
20121001|2012-09-26 14:00,26,20.83,20.84,20.83,20.84,6
20121001|2012-09-26 14:30,26,20.84,20.84,20.84,20.84,1
20121001|2012-09-26 15:00,26,20.85,20.85,20.85,20.85,13
20121001|2012-09-26 15:30,26,20.85,20.87,20.85,20.87,9
20121001|2012-09-26 17:00,27,20.89,20.91,20.89,20.91,3
20121001|2012-09-26 18:00,27,20.95,20.95,20.95,20.95,1
20121001|2012-09-26 19:00,27,20.95,20.95,20.95,20.95,11
20121001|2012-09-26 19:30,27,20.97,20.99,20.97,20.98,10
20121001|2012-09-26 20:00,27,20.98,20.99,20.98,20.98,9
20121001|2012-09-26 20:30,27,20.99,21,20.99,21,5
20121001|2012-09-26 21:30,27,20.98,20.98,20.98,20.98,5
20121001|2012-09-26 22:00,27,21,21,21,21,3
20121001|2012-09-26 22:30,27,21,21,21,21,15
20121001|2012-09-26 23:00,27,21,21.07,21,21.07,15
20121001|2012-09-27 01:30,27,21.02,21.02,21.02,21.02,2
20121001|2012-09-27 03:00,27,21.02,21.02,21.02,21.02,1
20121001|2012-09-27 07:00,27,21.06,21.06,21.06,21.06,1
20121001|2012-09-27 07:30,27,21.07,21.08,21.06,21.06,24
20121001|2012-09-27 08:00,27,21.06,21.06,21.06,21.06,10
20121001|2012-09-27 08:30,27,21.08,21.1,21.06,21.1,10
20121001|2012-09-27 09:00,27,21.1,21.2,21.06,21.08,43
20121001|2012-09-27 09:30,27,21.08,21.08,20.9,21,119
20121001|2012-09-27 10:00,27,21,21,20.93,21,4
20121001|2012-09-27 10:30,27,20.96,21,20.7,20.85,59
20121001|2012-09-27 11:00,27,20.8,20.93,20.74,20.93,69
20121001|2012-09-27 11:30,27,20.9,20.9,20.83,20.83,9
20121001|2012-09-27 12:00,27,20.83,20.85,20.82,20.85,24
20121001|2012-09-27 12:30,27,20.82,20.82,20.76,20.82,36
20121001|2012-09-27 13:00,27,20.84,20.84,20.76,20.76,11
20121001|2012-09-27 13:30,27,20.8,20.8,20.8,20.8,3
20121001|2012-09-27 15:00,27,20.82,20.82,20.82,20.82,5
20121001|2012-09-27 15:30,27,20.8,20.8,20.79,20.79,6
20121001|2012-09-27 18:30,28,20.88,20.88,20.88,20.88,1
20121001|2012-09-27 19:00,28,20.89,20.89,20.89,20.89,1
20121001|2012-09-27 23:30,28,20.88,20.89,20.88,20.89,3
20121001|2012-09-28 07:30,28,20.89,20.91,20.89,20.89,8
20121001|2012-09-28 09:00,28,20.9,20.96,20.8,20.8,18
20121001|2012-09-28 09:30,28,20.85,20.9,20.85,20.86,3
20121001|2012-09-28 10:00,28,20.85,20.86,20.8,20.86,13
20121001|2012-09-28 10:30,28,20.87,20.93,20.82,20.93,42
20121001|2012-09-28 11:00,28,20.89,20.89,20.85,20.85,15
20121001|2012-09-28 11:30,28,20.87,20.88,20.85,20.88,27
20121001|2012-09-28 12:30,28,20.86,20.9,20.86,20.9,16
20121001|2012-09-28 13:00,28,20.89,20.91,20.85,20.85,19
20121001|2012-09-28 13:30,28,20.84,20.84,20.84,20.84,1
20121001|2012-09-30 17:00,1,20.89,20.97,20.89,20.97,4
20121001|2012-10-01 08:00,1,20.96,20.97,20.95,20.97,14
20121001|2012-10-01 08:30,1,20.99,20.99,20.97,20.98,24
20121001|2012-10-01 09:00,1,20.99,20.99,20.97,20.97,13
20121001|2012-10-01 09:30,1,20.95,20.95,20.95,20.95,6
20121001|2012-10-01 10:00,1,20.93,20.93,20.93,20.93,2
20121001|2012-10-01 10:30,1,20.95,21.1,20.92,21.08,50
20121001|2012-10-01 11:00,1,21.08,21.19,21.08,21.17,17
20121001|2012-10-01 12:00,1,21.1,21.15,21.1,21.15,3
20121001|2012-10-01 12:30,1,21.14,21.15,21.14,21.15,2
20121001|2012-10-01 13:00,1,21.11,21.15,21.07,21.12,26
20121001|2012-10-01 13:30,1,21.14,21.15,21.14,21.15,8
20121001|2012-10-01 14:30,1,21.1,21.1,21.07,21.08,9
20121001|2012-10-01 15:30,1,21.1,21.1,21.1,21.1,1
20121001|2012-10-01 17:00,2,21.18,21.18,21.18,21.18,1
20121001|2012-10-01 20:30,2,21.19,21.2,21.19,21.2,2
20121001|2012-10-02 07:30,2,21.15,21.17,21.13,21.17,7
20121001|2012-10-02 08:00,2,21.13,21.17,21.13,21.13,4
20121001|2012-10-02 08:30,2,21.19,21.2,21.19,21.2,4
20121001|2012-10-02 09:30,2,21.11,21.15,21.06,21.06,16
20121001|2012-10-02 10:00,2,21.05,21.05,20.91,21.05,31
20121001|2012-10-02 10:30,2,21.05,21.11,20.94,21.03,19
20121001|2012-10-02 11:00,2,21.05,21.08,21,21.05,17
20121001|2012-10-02 11:30,2,21.06,21.1,21.06,21.1,16
20121001|2012-10-02 12:00,2,21.1,21.12,21.1,21.1,14
20121001|2012-10-02 12:30,2,21.06,21.07,21.06,21.06,10
20121001|2012-10-02 13:00,2,21.08,21.11,21.08,21.11,4
20121001|2012-10-02 13:30,2,21.11,21.11,21.11,21.11,7
20121001|2012-10-02 14:00,2,21.11,21.11,21.11,21.11,5
20121001|2012-10-02 14:30,2,21.13,21.13,21.13,21.13,1
20121001|2012-10-02 17:00,3,21.05,21.05,21.03,21.03,4
20121001|2012-10-02 19:30,3,21.09,21.09,21.09,21.09,1
20121001|2012-10-03 01:30,3,21.05,21.05,21.05,21.05,1
20121001|2012-10-03 07:30,3,21.1,21.1,21.1,21.1,1
20121001|2012-10-03 08:30,3,21.06,21.09,21.05,21.09,4
20121001|2012-10-03 09:00,3,21.05,21.05,21.05,21.05,2
20121001|2012-10-03 09:30,3,21.07,21.09,21.07,21.09,2
20121001|2012-10-03 10:00,3,21.09,21.13,21.09,21.1,10
20121001|2012-10-03 10:30,3,21.08,21.26,21.07,21.21,51
20121001|2012-10-03 11:00,3,21.23,21.24,21.14,21.2,39
20121001|2012-10-03 11:30,3,21.14,21.17,21.13,21.17,29
20121001|2012-10-03 12:00,3,21.15,21.17,21.12,21.17,12
20121001|2012-10-03 12:30,3,21.17,21.17,21.14,21.17,13
20121001|2012-10-03 13:00,3,21.17,21.17,21.14,21.14,2
20121001|2012-10-03 14:00,3,21.17,21.19,21.17,21.19,10
20121001|2012-10-03 15:00,3,21.15,21.15,21.15,21.15,2
20121001|2012-10-03 15:30,3,21.17,21.17,21.17,21.17,2
20121001|2012-10-03 17:00,4,21.23,21.23,21.23,21.23,1
20121001|2012-10-03 21:00,4,21.22,21.22,21.22,21.22,1
20121001|2012-10-03 21:30,4,21.22,21.22,21.22,21.22,1
20121001|2012-10-04 08:30,4,21.19,21.19,21.19,21.19,4
20121001|2012-10-04 09:00,4,21.18,21.18,21.17,21.17,4
20121001|2012-10-04 09:30,4,21.16,21.17,21.16,21.17,15
20121001|2012-10-04 10:00,4,21.17,21.17,21.16,21.17,5
20121001|2012-10-04 10:30,4,21.14,21.17,21.11,21.12,29
20121001|2012-10-04 11:00,4,21.12,21.13,21.1,21.1,10
20121001|2012-10-04 12:30,4,21.05,21.09,21.04,21.07,19
20121001|2012-10-04 13:00,4,21.07,21.07,21.05,21.05,11
20121001|2012-10-04 13:30,4,21.03,21.03,21.03,21.03,36
20121001|2012-10-04 14:00,4,21,21,21,21,6
20121001|2012-10-04 14:30,4,21,21,20.99,20.99,27
20121001|2012-10-04 15:00,4,21,21,21,21,4
20121001|2012-10-04 15:30,4,21,21.03,21,21.03,67
20121001|2012-10-04 17:30,5,21.06,21.08,21.06,21.08,13
20121001|2012-10-04 18:00,5,21.08,21.08,21.08,21.08,22
20121001|2012-10-04 18:30,5,21.05,21.05,21.05,21.05,1
20121001|2012-10-04 19:00,5,21.05,21.05,21.05,21.05,3
20121001|2012-10-05 06:30,5,21.04,21.04,21.04,21.04,1
20121001|2012-10-05 07:00,5,21.03,21.06,21.02,21.06,9
20121001|2012-10-05 07:30,5,21.03,21.03,21.02,21.02,4
20121001|2012-10-05 08:00,5,21.02,21.02,21.01,21.01,13
20121001|2012-10-05 08:30,5,21.01,21.01,20.99,20.99,28
20121001|2012-10-05 09:00,5,20.99,20.99,20.98,20.99,61
20121001|2012-10-05 09:30,5,20.99,21.02,20.98,21.02,44
20121001|2012-10-05 10:30,5,20.99,21.05,20.96,21.02,78
20121001|2012-10-05 11:00,5,21.02,21.03,20.98,21,27
20121001|2012-10-05 11:30,5,20.97,20.99,20.89,20.89,48
20121001|2012-10-05 12:00,5,20.9,20.93,20.9,20.9,108
20121001|2012-10-05 12:30,5,20.9,20.9,20.88,20.88,53
20121001|2012-10-05 13:00,5,20.87,20.9,20.87,20.89,6
20121001|2012-10-05 13:30,5,20.9,20.9,20.9,20.9,9
20121001|2012-10-07 17:00,8,20.89,20.89,20.89,20.89,60
20121001|2012-10-07 17:30,8,20.89,20.9,20.89,20.9,9
20121001|2012-10-07 18:00,8,20.94,20.94,20.94,20.94,1
20121001|2012-10-07 19:30,8,20.9,20.9,20.9,20.9,1
20121001|2012-10-07 23:30,8,20.89,20.89,20.89,20.89,5
20121001|2012-10-08 01:00,8,20.9,20.9,20.9,20.9,1
20121001|2012-10-08 06:00,8,20.9,20.9,20.9,20.9,1
20121001|2012-10-08 07:30,8,20.89,20.89,20.89,20.89,1
20121001|2012-10-08 08:00,8,20.89,20.89,20.89,20.89,1
20121001|2012-10-08 09:00,8,20.85,20.93,20.85,20.92,22
20121001|2012-10-08 09:30,8,20.92,20.96,20.87,20.96,18
20121001|2012-10-08 10:00,8,20.97,21.08,20.97,21.06,34
20121001|2012-10-08 10:30,8,21.02,21.06,20.97,21,53
20121001|2012-10-08 11:00,8,20.97,21.07,20.97,21.07,9
20121001|2012-10-08 11:30,8,21.04,21.04,21.04,21.04,13
20121001|2012-10-08 12:00,8,21.07,21.07,21.07,21.07,1
20121001|2012-10-08 13:00,8,21.07,21.07,21.03,21.03,3
20121001|2012-10-08 13:30,8,21.03,21.03,21.03,21.03,1
20121001|2012-10-08 14:00,8,21.06,21.06,21.06,21.06,1
20121001|2012-10-08 14:30,8,21.06,21.06,21.06,21.06,7
20121001|2012-10-08 15:00,8,21.06,21.06,21.06,21.06,1
20121001|2012-10-08 15:30,8,21.06,21.06,21.06,21.06,3
20121001|2012-10-08 17:00,9,21.1,21.1,21.1,21.1,1
20121001|2012-10-08 21:00,9,21.12,21.12,21.12,21.12,1
20121001|2012-10-08 22:00,9,21.14,21.14,21.14,21.14,1
20121001|2012-10-09 02:30,9,21.1,21.1,21.1,21.1,2
20121001|2012-10-09 09:00,9,21.1,21.1,21.08,21.08,17
20121001|2012-10-09 09:30,9,21.08,21.13,21.08,21.13,30
20121001|2012-10-09 10:00,9,21.12,21.12,21.09,21.12,9
20121001|2012-10-09 10:30,9,21.12,21.12,20.95,21.02,127
20121001|2012-10-09 11:00,9,21.01,21.01,21,21,46
20121001|2012-10-09 11:30,9,21,21.01,21,21.01,7
20121001|2012-10-09 12:00,9,21,21,20.99,20.99,20
20121001|2012-10-09 12:30,9,20.99,21,20.99,20.99,5
20121001|2012-10-09 13:00,9,21.01,21.01,21.01,21.01,2
20121001|2012-10-09 13:30,9,20.99,20.99,20.99,20.99,1
20121001|2012-10-09 15:00,9,20.99,20.99,20.99,20.99,2
20121001|2012-10-10 08:30,10,21.01,21.04,21,21.03,17
20121001|2012-10-10 09:00,10,21.03,21.03,20.96,20.96,9
20121001|2012-10-10 09:30,10,20.96,21.01,20.95,21.01,22
20121001|2012-10-10 10:00,10,21.01,21.01,21.01,21.01,21
20121001|2012-10-10 10:30,10,21.01,21.06,20.98,21.06,58
20121001|2012-10-10 11:00,10,21.06,21.09,21.06,21.08,24
20121001|2012-10-10 11:30,10,21.06,21.06,21.05,21.05,9
20121001|2012-10-10 12:00,10,21.05,21.05,21.05,21.05,1
20121001|2012-10-10 12:30,10,21.05,21.05,21.05,21.05,1
20121001|2012-10-10 13:30,10,21.03,21.03,21.03,21.03,3
20121001|2012-10-10 14:30,10,21.03,21.03,21.01,21.01,4
20121001|2012-10-10 15:00,10,21.03,21.03,21.03,21.03,1
20121001|2012-10-10 19:00,11,21.05,21.05,21.05,21.05,3
20121001|2012-10-11 05:30,11,21.03,21.03,21.02,21.02,4
20121001|2012-10-11 07:00,11,21.04,21.04,21.04,21.04,3
20121001|2012-10-11 08:00,11,21.05,21.05,21.05,21.05,1
20121001|2012-10-11 09:00,11,21.05,21.05,21.05,21.05,22
20121001|2012-10-11 09:30,11,21.05,21.07,21.05,21.07,18
20121001|2012-10-11 10:00,11,21.07,21.07,21.07,21.07,5
20121001|2012-10-11 10:30,11,21.07,21.15,21.07,21.13,26
20121001|2012-10-11 11:00,11,21.12,21.13,21.12,21.12,11
20121001|2012-10-11 13:00,11,21.12,21.12,21.12,21.12,1
20121001|2012-10-11 13:30,11,21.12,21.13,21.12,21.13,3
20121001|2012-10-11 14:00,11,21.13,21.13,21.12,21.13,30
20121001|2012-10-11 15:00,11,21.15,21.15,21.15,21.15,4
20121001|2012-10-11 15:30,11,21.15,21.16,21.15,21.16,17
20121001|2012-10-12 01:30,12,21.12,21.12,21.12,21.12,1
20121001|2012-10-12 08:30,12,21.15,21.15,21.14,21.14,2
20121001|2012-10-12 09:00,12,21.14,21.14,21.1,21.13,36
20121001|2012-10-12 10:30,12,21.14,21.15,21.14,21.14,12
20121001|2012-10-12 12:00,12,21.14,21.14,21.14,21.14,1
20121001|2012-10-12 12:30,12,21.15,21.15,21.15,21.15,1
20121001|2012-10-12 13:00,12,21.14,21.14,21.14,21.14,1
20121001|2012-10-12 13:30,12,21.15,21.15,21.15,21.15,1
20121001|2012-10-14 21:00,15,21.14,21.14,21.14,21.14,1
20121001|2012-10-15 06:00,15,21.14,21.14,21.14,21.14,1
20121001|2012-10-15 09:00,15,21.14,21.17,21.14,21.16,18
20121001|2012-10-15 11:00,15,21.16,21.16,21.16,21.16,3
20121001|2012-10-15 12:00,15,21.16,21.17,21.16,21.17,5
20121001|2012-10-15 13:30,15,21.15,21.15,21.14,21.14,3
20121001|2012-10-15 14:30,15,21.16,21.16,21.16,21.16,5
20121001|2012-10-15 15:30,15,21.16,21.16,21.16,21.16,2
20121001|2012-10-15 21:30,16,21.15,21.15,21.15,21.15,1
20121001|2012-10-15 22:00,16,21.17,21.17,21.17,21.17,1
20121001|2012-10-16 02:00,16,21.15,21.15,21.15,21.15,1
20121001|2012-10-16 03:00,16,21.15,21.16,21.15,21.16,2
20121001|2012-10-16 04:00,16,21.15,21.15,21.14,21.14,5
20121001|2012-10-16 06:00,16,21.13,21.15,21.13,21.15,4
20121001|2012-10-16 07:30,16,21.13,21.13,21.13,21.13,2
20121001|2012-10-16 09:00,16,21.14,21.18,21.14,21.18,28
20121001|2012-10-16 09:30,16,21.15,21.18,21.14,21.18,7
20121001|2012-10-16 10:30,16,21.15,21.15,21.04,21.04,102
20121001|2012-10-16 11:00,16,21.04,21.06,21.04,21.05,13
20121001|2012-10-16 11:30,16,21.07,21.1,21.07,21.1,2
20121001|2012-10-16 12:00,16,21.07,21.07,21.07,21.07,10
20121001|2012-10-16 12:30,16,21.07,21.07,21.07,21.07,3
20121001|2012-10-16 13:00,16,21.05,21.06,21.05,21.05,18
20121001|2012-10-16 13:30,16,21.05,21.05,21.05,21.05,4
20121001|2012-10-16 14:30,16,21.06,21.07,21.06,21.07,19
20121001|2012-10-16 15:30,16,21.07,21.07,21.07,21.07,1
20121001|2012-10-16 18:00,17,21.04,21.07,21.04,21.07,2
20121001|2012-10-17 08:30,17,21.05,21.05,21.04,21.04,15
20121001|2012-10-17 09:00,17,21.07,21.07,21.07,21.07,2
20121001|2012-10-17 10:30,17,21.05,21.05,21.05,21.05,19
20121001|2012-10-17 11:30,17,21.05,21.05,21.05,21.05,1
20121001|2012-10-17 13:30,17,21.06,21.06,21.06,21.06,1
20121001|2012-10-17 14:00,17,21.05,21.1,21.02,21.05,28
20121001|2012-10-17 15:30,17,21.03,21.03,21.03,21.03,1
20121001|2012-10-17 19:00,18,21.02,21.02,21,21,75
20121001|2012-10-17 19:30,18,21.02,21.02,21.02,21.02,9
20121001|2012-10-17 20:00,18,21.04,21.04,21.04,21.04,2
20121001|2012-10-18 08:00,18,21.02,21.02,20.98,20.98,81
20121001|2012-10-18 08:30,18,21,21.02,21,21.02,10
20121001|2012-10-18 09:00,18,21,21.02,21,21.02,172
20121001|2012-10-18 10:30,18,21.02,21.05,21,21.05,62
20121001|2012-10-18 11:00,18,21.05,21.05,21.04,21.05,30
20121001|2012-10-18 12:00,18,21.04,21.04,21.04,21.04,1
20121001|2012-10-18 12:30,18,21.05,21.05,21.05,21.05,1
20121001|2012-10-18 13:00,18,21.04,21.04,21.04,21.04,13
20121001|2012-10-18 13:30,18,21.03,21.03,21.03,21.03,5
20121001|2012-10-18 14:00,18,21.03,21.03,21.03,21.03,5
20121001|2012-10-18 14:30,18,21.02,21.02,21.02,21.02,4
20121001|2012-10-18 19:30,19,21.04,21.04,21.04,21.04,2
20121001|2012-10-19 07:00,19,21.02,21.02,21.02,21.02,1
20121001|2012-10-19 07:30,19,21.04,21.04,21.04,21.04,1
20121001|2012-10-19 08:30,19,21.02,21.02,21,21,12
20121001|2012-10-19 09:00,19,20.99,21,20.98,21,5
20121001|2012-10-19 09:30,19,21.01,21.04,21.01,21.03,11
20121001|2012-10-19 10:30,19,21.01,21.04,21.01,21.04,19
20121001|2012-10-19 12:00,19,21.02,21.03,21.02,21.03,45
20121001|2012-10-19 12:30,19,21.02,21.03,21.02,21.03,3
20121001|2012-10-19 13:00,19,21.02,21.04,21.02,21.04,12
20121001|2012-10-21 17:00,22,21.05,21.05,21.05,21.05,1
20121001|2012-10-21 20:30,22,21.04,21.04,21.04,21.04,2
20121001|2012-10-22 07:30,22,21.02,21.02,21.02,21.02,1
20121001|2012-10-22 08:30,22,21.04,21.04,21.03,21.03,2
20121001|2012-10-22 09:00,22,21.02,21.04,21.02,21.04,4
20121001|2012-10-22 09:30,22,21.02,21.02,21.02,21.02,5
20121001|2012-10-22 10:30,22,21.04,21.05,21.04,21.05,4
20121001|2012-10-22 11:00,22,21.05,21.05,21.05,21.05,1
20121001|2012-10-22 11:30,22,21.03,21.05,21.03,21.05,2
20121001|2012-10-22 13:00,22,21.03,21.03,21.03,21.03,1
20121001|2012-10-23 09:00,23,21.03,21.04,21.01,21.04,45
20121001|2012-10-23 09:30,23,21.03,21.03,21.03,21.03,5
20121001|2012-10-23 10:30,23,21.04,21.04,21.04,21.04,6
20121001|2012-10-23 13:00,23,21.03,21.03,21.03,21.03,2
20121001|2012-10-23 14:30,23,21.03,21.03,21.03,21.03,3
20121001|2012-10-24 02:00,24,21.02,21.02,21.01,21.01,3
20121001|2012-10-24 04:00,24,21.01,21.01,21,21,7
20121001|2012-10-24 06:30,24,21,21.03,21,21.03,12
20121001|2012-10-24 09:00,24,21.02,21.02,21.01,21.01,2
20121001|2012-10-24 10:30,24,21.03,21.04,21.03,21.04,2
20121001|2012-10-24 14:00,24,21.05,21.08,21.05,21.05,12
20121001|2012-10-24 14:30,24,21.04,21.04,21.03,21.03,6
20121001|2012-10-24 20:00,25,21.05,21.05,21.05,21.05,1
20121001|2012-10-25 09:00,25,21.03,21.04,21.03,21.04,2
20121001|2012-10-25 10:00,25,21.04,21.05,21.04,21.05,11
20121001|2012-10-25 12:00,25,21.04,21.04,21.04,21.04,1
20121001|2012-10-25 12:30,25,21.04,21.04,21.04,21.04,18
20121001|2012-10-25 13:00,25,21.04,21.04,21.04,21.04,2
20121001|2012-10-25 13:30,25,21.04,21.04,21.04,21.04,3
20121001|2012-10-26 09:30,26,21.04,21.04,21.04,21.04,5
20121001|2012-10-26 12:30,26,21.03,21.03,21.03,21.03,20
20121001|2012-10-26 13:00,26,21.03,21.03,21.03,21.03,80
20121001|2012-10-28 22:30,29,21.03,21.04,21.03,21.04,4
20121001|2012-10-29 06:00,29,21.02,21.02,21.02,21.02,1
20121001|2012-10-29 06:30,29,21.02,21.02,21.02,21.02,9
20121001|2012-10-29 07:00,29,21.04,21.04,21.04,21.04,1
20121001|2012-10-29 07:30,29,21.02,21.02,21.02,21.02,5
20121001|2012-10-29 08:00,29,21.03,21.03,21.03,21.03,5
20121001|2012-10-29 15:30,29,21.02,21.02,21.02,21.02,1
20121001|2012-10-30 11:00,30,21.02,21.03,21.02,21.03,11
20121001|2012-10-30 12:00,30,21.04,21.05,21.04,21.05,8
20121101|2011-01-24 13:00,24,15.8,15.8,15.8,15.8,1
20121101|2011-01-25 08:00,25,15.7,15.7,15.7,15.7,1
20121101|2011-01-25 13:00,25,15.85,15.85,15.85,15.85,1
20121101|2011-02-14 13:00,14,15.84,15.84,15.84,15.84,1
20121101|2011-02-15 13:00,15,15.75,15.75,15.75,15.75,1
20121101|2011-02-22 08:00,22,15.95,15.95,15.95,15.95,1
20121101|2011-02-23 11:30,23,15.75,15.75,15.75,15.75,1
20121101|2011-02-24 09:00,24,15.88,15.88,15.88,15.88,1
20121101|2011-03-03 07:00,3,15.9,15.9,15.9,15.9,1
20121101|2011-03-03 17:00,4,15.95,15.95,15.95,15.95,1
20121101|2011-03-09 00:30,9,16,16,16,16,1
20121101|2011-03-16 11:30,16,15.75,15.75,15.75,15.75,3
20121101|2011-03-22 10:30,22,15.75,15.75,15.75,15.75,4
20121101|2011-03-24 07:00,24,15.7,15.7,15.7,15.7,3
20121101|2011-03-25 12:30,25,15.8,15.8,15.8,15.8,1
20121101|2011-03-30 13:30,30,15.9,15.9,15.9,15.9,2
20121101|2011-04-01 10:30,1,15.8,15.8,15.8,15.8,1
20121101|2011-04-05 10:30,5,15.8,15.8,15.8,15.8,1
20121101|2011-04-06 13:30,6,15.9,15.9,15.9,15.9,6
20121101|2011-04-07 22:00,8,16,16,16,16,2
20121101|2011-04-08 00:30,8,16,16,16,16,1
20121101|2011-04-08 01:00,8,16,16,16,16,2
20121101|2011-04-08 01:30,8,16,16,16,16,1
20121101|2011-04-08 10:30,8,15.9,15.9,15.9,15.9,1
20121101|2011-04-12 07:30,12,15.9,15.9,15.9,15.9,5
20121101|2011-04-12 14:00,12,16,16,16,16,1
20121101|2011-04-15 09:30,15,15.95,15.95,15.95,15.95,2
20121101|2011-04-15 11:30,15,16,16,16,16,1
20121101|2011-04-15 12:00,15,16.05,16.05,16.05,16.05,1
20121101|2011-04-15 12:30,15,16.05,16.05,16.05,16.05,7
20121101|2011-04-18 09:30,18,16.07,16.07,16.07,16.07,2
20121101|2011-04-19 09:30,19,16.1,16.1,16.1,16.1,1
20121101|2011-04-20 13:30,20,16.1,16.1,16.1,16.1,1
20121101|2011-04-21 11:00,21,16.1,16.1,16.1,16.1,1
20121101|2011-04-28 14:00,28,16.1,16.1,16.1,16.1,1
20121101|2011-04-28 14:30,28,16.1,16.1,16.1,16.1,5
20121101|2011-05-02 11:00,2,16.12,16.19,16.12,16.19,6
20121101|2011-05-02 11:30,2,16.05,16.05,16.05,16.05,1
20121101|2011-05-02 14:00,2,16.1,16.1,16.1,16.1,1
20121101|2011-05-03 10:30,3,16.1,16.1,16.1,16.1,4
20121101|2011-05-03 12:30,3,16.1,16.1,16.1,16.1,1
20121101|2011-05-09 08:30,9,16.1,16.1,16.1,16.1,1
20121101|2011-05-12 05:30,12,16.06,16.06,16.06,16.06,1
20121101|2011-05-12 09:00,12,16.1,16.1,16.1,16.1,6
20121101|2011-05-12 09:30,12,16.1,16.1,16.1,16.1,1
20121101|2011-05-12 10:30,12,16.1,16.1,16.1,16.1,2
20121101|2011-05-12 11:00,12,16.12,16.12,16.12,16.12,1
20121101|2011-05-16 12:30,16,16.17,16.17,16.17,16.17,1
20121101|2011-05-17 12:30,17,16.15,16.15,16.15,16.15,1
20121101|2011-05-20 09:30,20,16.2,16.2,16.2,16.2,5
20121101|2011-05-20 12:00,20,16.2,16.2,16.2,16.2,1
20121101|2011-05-20 13:00,20,16.2,16.2,16.2,16.2,1
20121101|2011-05-25 05:00,25,16.25,16.25,16.25,16.25,1
20121101|2011-05-26 15:30,26,16.25,16.25,16.25,16.25,6
20121101|2011-05-31 10:30,31,16.3,16.3,16.3,16.3,1
20121101|2011-05-31 15:30,31,16.3,16.3,16.3,16.3,1
20121101|2011-06-01 09:00,1,16.3,16.3,16.3,16.3,2
20121101|2011-06-01 09:30,1,16.3,16.3,16.3,16.3,1
20121101|2011-06-01 10:00,1,16.3,16.3,16.3,16.3,1
20121101|2011-06-02 09:00,2,16.3,16.3,16.3,16.3,3
20121101|2011-06-06 11:30,6,16.25,16.25,16.25,16.25,2
20121101|2011-06-08 12:00,8,16.3,16.3,16.3,16.3,1
20121101|2011-06-08 14:00,8,16.35,16.35,16.35,16.35,1
20121101|2011-06-13 14:00,13,16.34,16.34,16.34,16.34,3
20121101|2011-06-13 15:00,13,16.4,16.4,16.4,16.4,2
20121101|2011-06-13 15:30,13,16.4,16.4,16.35,16.35,2
20121101|2011-06-14 11:30,14,16.36,16.36,16.36,16.36,1
20121101|2011-06-15 09:00,15,16.36,16.36,16.36,16.36,1
20121101|2011-06-15 10:00,15,16.4,16.4,16.34,16.34,2
20121101|2011-06-15 14:30,15,16.4,16.4,16.4,16.4,1
20121101|2011-06-15 15:00,15,16.4,16.4,16.4,16.4,3
20121101|2011-06-16 14:30,16,16.45,16.47,16.45,16.47,2
20121101|2011-06-17 10:00,17,16.36,16.36,16.36,16.36,1
20121101|2011-06-21 09:30,21,16.27,16.27,16.27,16.27,1
20121101|2011-06-22 15:30,22,16.27,16.27,16.27,16.27,1
20121101|2011-06-24 10:30,24,16.13,16.13,16.13,16.13,1
20121101|2011-06-27 08:30,27,16.16,16.16,16.16,16.16,1
20121101|2011-06-27 09:00,27,16.13,16.13,16.13,16.13,2
20121101|2011-06-27 10:00,27,16.15,16.15,16.13,16.13,3
20121101|2011-06-28 09:00,28,16.13,16.13,16.13,16.13,1
20121101|2011-06-29 10:30,29,16.14,16.14,16.14,16.14,1
20121101|2011-06-29 11:00,29,16.13,16.13,16.13,16.13,1
20121101|2011-07-06 12:00,6,16.05,16.05,16.05,16.05,9
20121101|2011-07-07 09:00,7,15.97,15.97,15.97,15.97,1
20121101|2011-07-08 09:00,8,16.05,16.05,16.05,16.05,1
20121101|2011-07-11 09:30,11,16.04,16.05,16.04,16.05,5
20121101|2011-07-13 11:30,13,16.05,16.1,16.05,16.1,4
20121101|2011-07-14 09:00,14,16.05,16.05,16.05,16.05,2
20121101|2011-07-14 14:30,14,16.08,16.08,16.08,16.08,1
20121101|2011-07-15 09:30,15,16.08,16.08,16.08,16.08,5
20121101|2011-07-15 10:00,15,16.07,16.07,16.07,16.07,1
20121101|2011-07-15 10:30,15,16.08,16.08,16.08,16.08,1
20121101|2011-07-15 11:00,15,16.08,16.08,16.08,16.08,4
20121101|2011-07-15 11:30,15,16.15,16.15,16.15,16.15,3
20121101|2011-07-15 12:00,15,16.15,16.15,16.15,16.15,1
20121101|2011-07-15 13:00,15,16.15,16.15,16.15,16.15,3
20121101|2011-07-17 17:30,18,16.15,16.15,16.15,16.15,1
20121101|2011-07-18 09:30,18,16.2,16.26,16.2,16.2,3
20121101|2011-07-18 10:30,18,16.2,16.27,16.2,16.27,8
20121101|2011-07-18 11:30,18,16.23,16.23,16.23,16.23,1
20121101|2011-07-18 13:30,18,16.34,16.34,16.34,16.34,1
20121101|2011-07-19 11:00,19,16.38,16.38,16.38,16.38,5
20121101|2011-07-19 11:30,19,16.38,16.38,16.38,16.38,5
20121101|2011-07-20 12:00,20,16.35,16.35,16.35,16.35,5
20121101|2011-07-21 10:30,21,16.35,16.35,16.35,16.35,1
20121101|2011-07-21 12:30,21,16.4,16.4,16.4,16.4,1
20121101|2011-07-21 13:00,21,16.4,16.4,16.4,16.4,1
20121101|2011-07-22 08:00,22,16.4,16.4,16.4,16.4,1
20121101|2011-07-22 09:30,22,16.4,16.4,16.4,16.4,1
20121101|2011-07-22 11:00,22,16.45,16.5,16.45,16.5,3
20121101|2011-07-24 19:30,25,16.62,16.62,16.62,16.62,1
20121101|2011-07-25 09:30,25,16.58,16.58,16.58,16.58,2
20121101|2011-07-25 14:00,25,16.53,16.53,16.53,16.53,1
20121101|2011-07-25 15:00,25,16.57,16.57,16.57,16.57,3
20121101|2011-07-26 12:30,26,16.54,16.54,16.54,16.54,4
20121101|2011-07-26 13:30,26,16.54,16.54,16.5,16.5,4
20121101|2011-07-28 12:30,28,16.75,16.75,16.69,16.69,2
20121101|2011-07-29 10:00,29,16.7,16.7,16.7,16.7,1
20121101|2011-07-29 10:30,29,16.73,16.73,16.73,16.73,1
20121101|2011-07-29 11:00,29,16.74,16.74,16.74,16.74,1
20121101|2011-07-31 20:30,1,16.8,16.8,16.8,16.8,1
20121101|2011-08-01 10:30,1,16.84,16.84,16.84,16.84,1
20121101|2011-08-02 10:00,2,16.85,16.85,16.85,16.85,1
20121101|2011-08-02 13:00,2,16.89,16.89,16.89,16.89,4
20121101|2011-08-03 10:00,3,16.87,16.87,16.87,16.87,1
20121101|2011-08-03 11:30,3,16.89,16.89,16.89,16.89,7
20121101|2011-08-03 18:00,4,16.89,16.89,16.89,16.89,25
20121101|2011-08-04 09:00,4,16.99,16.99,16.99,16.99,1
20121101|2011-08-04 10:30,4,16.99,17,16.94,16.94,21
20121101|2011-08-04 11:00,4,16.93,16.93,16.93,16.93,1
20121101|2011-08-04 12:00,4,16.92,16.92,16.92,16.92,2
20121101|2011-08-04 12:30,4,16.93,16.93,16.92,16.92,2
20121101|2011-08-04 15:30,4,16.92,16.92,16.92,16.92,2
20121101|2011-08-04 17:30,5,16.92,16.92,16.92,16.92,15
20121101|2011-08-05 07:30,5,16.92,16.92,16.92,16.92,2
20121101|2011-08-05 11:00,5,16.94,16.95,16.94,16.95,2
20121101|2011-08-05 13:30,5,16.95,16.95,16.95,16.95,2
20121101|2011-08-07 17:30,8,16.92,16.92,16.92,16.92,1
20121101|2011-08-08 12:30,8,16.94,16.94,16.94,16.94,1
20121101|2011-08-08 13:00,8,16.93,16.93,16.92,16.92,19
20121101|2011-08-08 13:30,8,16.92,16.98,16.92,16.98,15
20121101|2011-08-08 15:00,8,16.98,16.98,16.98,16.98,1
20121101|2011-08-08 15:30,8,16.92,16.92,16.92,16.92,3
20121101|2011-08-08 17:30,9,16.92,16.92,16.92,16.92,2
20121101|2011-08-08 22:00,9,16.92,16.92,16.92,16.92,6
20121101|2011-08-08 22:30,9,16.92,16.92,16.92,16.92,18
20121101|2011-08-09 09:00,9,16.94,16.94,16.94,16.94,2
20121101|2011-08-09 09:30,9,16.95,16.95,16.95,16.95,2
20121101|2011-08-09 12:30,9,16.93,16.93,16.93,16.93,1
20121101|2011-08-10 10:00,10,16.93,16.93,16.93,16.93,1
20121101|2011-08-10 11:30,10,16.95,16.95,16.95,16.95,4
20121101|2011-08-10 12:30,10,16.94,16.94,16.94,16.94,1
20121101|2011-08-10 13:00,10,16.93,16.93,16.93,16.93,1
20121101|2011-08-11 13:00,11,16.97,16.97,16.97,16.97,4
20121101|2011-08-11 15:30,11,16.94,16.94,16.9,16.9,6
20121101|2011-08-12 08:30,12,16.99,16.99,16.99,16.99,4
20121101|2011-08-12 10:00,12,16.94,16.94,16.94,16.94,1
20121101|2011-08-12 11:00,12,16.94,16.94,16.94,16.94,3
20121101|2011-08-15 09:00,15,16.94,16.94,16.94,16.94,1
20121101|2011-08-15 10:30,15,16.94,16.94,16.94,16.94,2
20121101|2011-08-15 11:00,15,16.91,16.94,16.91,16.94,7
20121101|2011-08-15 13:00,15,16.95,16.95,16.95,16.95,4
20121101|2011-08-16 09:30,16,16.99,16.99,16.99,16.99,3
20121101|2011-08-16 11:30,16,17,17,17,17,1
20121101|2011-08-16 12:00,16,16.95,16.95,16.91,16.91,12
20121101|2011-08-16 14:30,16,16.95,16.95,16.95,16.95,1
20121101|2011-08-17 12:30,17,16.91,16.91,16.91,16.91,4
20121101|2011-08-18 12:00,18,16.94,16.94,16.94,16.94,6
20121101|2011-08-18 14:00,18,16.94,16.94,16.94,16.94,2
20121101|2011-08-19 01:00,19,16.9,16.9,16.9,16.9,12
20121101|2011-08-19 09:00,19,16.94,16.94,16.94,16.94,2
20121101|2011-08-19 10:30,19,16.94,16.94,16.94,16.94,2
20121101|2011-08-19 11:30,19,16.94,16.94,16.94,16.94,3
20121101|2011-08-19 12:30,19,16.94,16.97,16.94,16.97,4
20121101|2011-08-21 22:30,22,16.97,16.97,16.97,16.97,1
20121101|2011-08-22 09:00,22,16.98,16.98,16.98,16.98,2
20121101|2011-08-22 10:30,22,16.97,16.97,16.97,16.97,1
20121101|2011-08-23 09:30,23,16.97,16.97,16.97,16.97,5
20121101|2011-08-23 10:00,23,16.95,16.95,16.95,16.95,1
20121101|2011-08-25 10:00,25,16.95,16.95,16.95,16.95,1
20121101|2011-08-26 12:30,26,17.05,17.05,17.04,17.04,2
20121101|2011-08-26 13:00,26,17.09,17.1,17.09,17.1,12
20121101|2011-08-29 08:00,29,17.1,17.1,17.09,17.09,9
20121101|2011-08-29 15:30,29,17.09,17.09,17.09,17.09,2
20121101|2011-08-30 08:00,30,17.09,17.09,17.09,17.09,2
20121101|2011-08-30 11:00,30,17.09,17.09,17.09,17.09,1
20121101|2011-08-30 15:00,30,17.1,17.1,17.1,17.1,2
20121101|2011-08-30 15:30,30,17.1,17.1,17.1,17.1,4
20121101|2011-08-31 09:30,31,17.09,17.09,17.09,17.09,2
20121101|2011-09-06 08:30,6,17.12,17.12,17.12,17.12,1
20121101|2011-09-06 22:00,7,17.13,17.13,17.13,17.13,2
20121101|2011-09-07 09:00,7,17.13,17.13,17.13,17.13,3
20121101|2011-09-07 12:30,7,17.2,17.2,17.2,17.2,2
20121101|2011-09-07 15:00,7,17.15,17.15,17.15,17.15,1
20121101|2011-09-07 15:30,7,17.15,17.15,17.15,17.15,6
20121101|2011-09-07 20:30,8,17.16,17.16,17.16,17.16,2
20121101|2011-09-08 09:30,8,17.2,17.2,17.2,17.2,1
20121101|2011-09-08 11:30,8,17.2,17.2,17.2,17.2,1
20121101|2011-09-09 11:00,9,17.21,17.21,17.21,17.21,1
20121101|2011-09-09 11:30,9,17.25,17.25,17.25,17.25,1
20121101|2011-09-12 07:30,12,17.2,17.2,17.2,17.2,5
20121101|2011-09-12 11:00,12,17.21,17.21,17.21,17.21,3
20121101|2011-09-12 11:30,12,17.2,17.2,17.2,17.2,1
20121101|2011-09-13 11:00,13,17.2,17.2,17.2,17.2,1
20121101|2011-09-13 12:30,13,17.2,17.2,17.2,17.2,1
20121101|2011-09-16 13:00,16,17.2,17.2,17.2,17.2,1
20121101|2011-09-19 10:00,19,17.15,17.15,17.15,17.15,1
20121101|2011-09-19 12:30,19,17.15,17.15,17.15,17.15,1
20121101|2011-09-19 13:00,19,17.2,17.2,17.2,17.2,4
20121101|2011-09-19 13:30,19,17.15,17.15,17.15,17.15,1
20121101|2011-09-20 09:00,20,17.09,17.09,17.06,17.08,5
20121101|2011-09-20 09:30,20,17.15,17.17,17.15,17.17,9
20121101|2011-09-21 09:00,21,17.2,17.21,17.2,17.21,2
20121101|2011-09-21 10:30,21,17.27,17.27,17.25,17.25,2
20121101|2011-09-22 12:00,22,17.17,17.2,17.17,17.2,8
20121101|2011-09-23 08:30,23,17.2,17.2,17.2,17.2,1
20121101|2011-09-23 09:30,23,17.2,17.2,17.19,17.19,6
20121101|2011-09-23 12:00,23,17.09,17.09,17.09,17.09,1
20121101|2011-09-26 09:00,26,17.1,17.1,17.1,17.1,5
20121101|2011-09-26 11:00,26,17.06,17.06,17.06,17.06,1
20121101|2011-09-26 14:30,26,17.06,17.06,17.06,17.06,1
20121101|2011-09-26 15:00,26,17.06,17.06,17.06,17.06,3
20121101|2011-09-27 08:30,27,17.06,17.06,17.06,17.06,2
20121101|2011-09-27 09:30,27,17.07,17.07,17.06,17.06,3
20121101|2011-09-27 10:30,27,17,17,17,17,1
20121101|2011-09-27 12:30,27,17,17,17,17,2
20121101|2011-09-27 17:00,28,16.92,16.92,16.92,16.92,1
20121101|2011-09-28 08:30,28,17,17,17,17,2
20121101|2011-09-28 10:00,28,17.02,17.02,17.02,17.02,1
20121101|2011-09-28 12:00,28,17.04,17.04,17.04,17.04,1
20121101|2011-09-28 12:30,28,17.04,17.06,17.04,17.06,2
20121101|2011-09-28 13:00,28,17.04,17.04,17.04,17.04,1
20121101|2011-09-28 13:30,28,17.02,17.03,17.02,17.03,2
20121101|2011-09-28 14:00,28,17.03,17.03,17.03,17.03,6
20121101|2011-09-28 17:00,29,17.02,17.02,17.02,17.02,5
20121101|2011-09-29 09:00,29,17.02,17.02,17.02,17.02,1
20121101|2011-09-29 09:30,29,17.02,17.02,17.02,17.02,1
20121101|2011-09-29 10:30,29,17.05,17.05,17.05,17.05,2
20121101|2011-09-29 14:30,29,16.99,16.99,16.99,16.99,1
20121101|2011-09-30 08:00,30,17,17,17,17,4
20121101|2011-09-30 09:00,30,17,17.04,17,17.04,3
20121101|2011-09-30 09:30,30,17.04,17.04,17.04,17.04,4
20121101|2011-09-30 10:00,30,17.04,17.04,17.04,17.04,1
20121101|2011-09-30 10:30,30,16.97,16.97,16.97,16.97,1
20121101|2011-09-30 11:30,30,16.96,16.96,16.96,16.96,1
20121101|2011-09-30 12:00,30,16.96,16.96,16.96,16.96,2
20121101|2011-09-30 12:30,30,17,17,17,17,2
20121101|2011-09-30 13:00,30,17.09,17.09,17.09,17.09,2
20121101|2011-09-30 13:30,30,17.06,17.06,17.06,17.06,3
20121101|2011-10-03 11:30,3,16.87,16.87,16.87,16.87,1
20121101|2011-10-03 12:30,3,16.87,16.87,16.87,16.87,2
20121101|2011-10-03 17:00,4,16.89,16.89,16.89,16.89,1
20121101|2011-10-04 09:00,4,16.91,16.91,16.91,16.91,1
20121101|2011-10-04 09:30,4,16.91,16.91,16.91,16.91,12
20121101|2011-10-04 10:00,4,16.91,16.91,16.91,16.91,1
20121101|2011-10-04 12:00,4,16.91,16.91,16.91,16.91,2
20121101|2011-10-04 12:30,4,16.91,16.91,16.91,16.91,1
20121101|2011-10-04 13:30,4,16.91,16.91,16.91,16.91,1
20121101|2011-10-04 14:00,4,16.91,16.91,16.91,16.91,1
20121101|2011-10-05 09:00,5,16.94,16.95,16.94,16.95,2
20121101|2011-10-05 09:30,5,16.91,16.91,16.91,16.91,1
20121101|2011-10-05 11:30,5,16.91,16.91,16.91,16.91,1
20121101|2011-10-05 12:00,5,16.92,16.92,16.91,16.91,2
20121101|2011-10-05 12:30,5,16.91,16.93,16.91,16.93,3
20121101|2011-10-05 13:00,5,16.91,16.91,16.91,16.91,1
20121101|2011-10-06 06:30,6,16.91,16.91,16.91,16.91,1
20121101|2011-10-06 09:00,6,16.85,16.85,16.85,16.85,1
20121101|2011-10-06 11:00,6,16.85,16.85,16.85,16.85,13
20121101|2011-10-06 13:30,6,16.87,16.87,16.87,16.87,1
20121101|2011-10-06 14:00,6,16.9,16.9,16.9,16.9,1
20121101|2011-10-06 14:30,6,16.9,16.9,16.9,16.9,2
20121101|2011-10-06 15:00,6,16.9,16.9,16.9,16.9,1
20121101|2011-10-06 15:30,6,16.9,16.9,16.9,16.9,1
20121101|2011-10-06 17:00,7,16.84,16.84,16.84,16.84,1
20121101|2011-10-07 06:00,7,16.81,16.81,16.8,16.8,4
20121101|2011-10-07 10:00,7,16.81,16.81,16.81,16.81,2
20121101|2011-10-07 11:30,7,16.82,16.82,16.8,16.8,6
20121101|2011-10-10 08:30,10,16.8,16.8,16.8,16.8,3
20121101|2011-10-10 09:00,10,16.8,16.8,16.8,16.8,1
20121101|2011-10-10 09:30,10,16.8,16.8,16.8,16.8,3
20121101|2011-10-10 10:30,10,16.8,16.8,16.8,16.8,2
20121101|2011-10-10 12:30,10,16.8,16.8,16.8,16.8,1
20121101|2011-10-10 15:30,10,16.8,16.8,16.8,16.8,1
20121101|2011-10-11 10:00,11,16.8,16.8,16.8,16.8,1
20121101|2011-10-11 11:00,11,16.8,16.8,16.8,16.8,1
20121101|2011-10-12 10:30,12,16.82,16.82,16.82,16.82,2
20121101|2011-10-12 21:30,13,16.84,16.84,16.84,16.84,1
20121101|2011-10-14 09:00,14,16.8,16.8,16.8,16.8,1
20121101|2011-10-14 10:30,14,16.79,16.79,16.75,16.75,9
20121101|2011-10-14 11:00,14,16.76,16.76,16.76,16.76,1
20121101|2011-10-14 12:30,14,16.79,16.79,16.79,16.79,1
20121101|2011-10-14 13:00,14,16.79,16.79,16.79,16.79,1
20121101|2011-10-17 09:00,17,16.79,16.79,16.77,16.77,11
20121101|2011-10-17 09:30,17,16.79,16.79,16.79,16.79,3
20121101|2011-10-17 15:30,17,16.81,16.81,16.81,16.81,3
20121101|2011-10-18 09:30,18,16.82,16.82,16.82,16.82,1
20121101|2011-10-18 12:00,18,16.82,16.82,16.82,16.82,1
20121101|2011-10-18 12:30,18,16.79,16.79,16.79,16.79,1
20121101|2011-10-19 11:30,19,16.79,16.79,16.75,16.75,7
20121101|2011-10-19 12:30,19,16.7,16.7,16.7,16.7,5
20121101|2011-10-19 13:00,19,16.7,16.7,16.7,16.7,1
20121101|2011-10-19 14:00,19,16.74,16.74,16.74,16.74,1
20121101|2011-10-21 12:00,21,16.84,16.84,16.84,16.84,1
20121101|2011-10-24 09:00,24,16.83,16.9,16.83,16.9,2
20121101|2011-10-24 19:00,25,16.85,16.85,16.85,16.85,1
20121101|2011-10-25 11:00,25,16.77,16.77,16.77,16.77,1
20121101|2011-10-25 13:00,25,16.8,16.8,16.8,16.8,3
20121101|2011-10-25 14:00,25,16.84,16.84,16.84,16.84,4
20121101|2011-10-26 09:00,26,16.82,16.82,16.82,16.82,1
20121101|2011-10-26 11:30,26,16.83,16.83,16.83,16.83,2
20121101|2011-10-26 13:00,26,16.79,16.79,16.79,16.79,2
20121101|2011-10-26 15:30,26,16.79,16.79,16.79,16.79,12
20121101|2011-10-27 09:00,27,16.83,16.83,16.83,16.83,1
20121101|2011-10-27 10:00,27,16.84,16.84,16.84,16.84,6
20121101|2011-10-27 11:00,27,16.85,16.89,16.85,16.89,11
20121101|2011-10-27 11:30,27,16.87,16.87,16.87,16.87,5
20121101|2011-10-27 12:00,27,16.86,16.87,16.86,16.87,4
20121101|2011-10-27 13:00,27,16.85,16.85,16.85,16.85,3
20121101|2011-10-27 14:00,27,16.88,16.88,16.88,16.88,1
20121101|2011-10-27 14:30,27,16.89,16.89,16.89,16.89,2
20121101|2011-10-27 21:00,28,16.95,16.95,16.95,16.95,4
20121101|2011-10-28 10:00,28,16.9,16.9,16.86,16.86,4
20121101|2011-10-28 12:00,28,16.83,16.83,16.83,16.83,5
20121101|2011-10-28 13:00,28,16.86,16.86,16.86,16.86,1
20121101|2011-10-31 08:00,31,16.84,16.84,16.83,16.83,6
20121101|2011-10-31 11:30,31,16.86,16.86,16.77,16.77,6
20121101|2011-10-31 12:00,31,16.77,16.78,16.77,16.78,9
20121101|2011-10-31 12:30,31,16.85,16.85,16.85,16.85,7
20121101|2011-10-31 13:30,31,16.85,16.85,16.85,16.85,2
20121101|2011-10-31 14:00,31,16.85,16.85,16.85,16.85,2
20121101|2011-11-01 13:00,1,16.87,16.87,16.87,16.87,1
20121101|2011-11-01 14:00,1,16.87,16.87,16.87,16.87,4
20121101|2011-11-01 15:30,1,16.89,16.89,16.89,16.89,1
20121101|2011-11-03 10:00,3,16.82,16.82,16.82,16.82,1
20121101|2011-11-03 12:00,3,16.83,16.86,16.83,16.86,4
20121101|2011-11-03 13:00,3,17,17,17,17,1
20121101|2011-11-07 11:00,7,16.95,16.95,16.95,16.95,3
20121101|2011-11-07 11:30,7,16.95,16.95,16.95,16.95,1
20121101|2011-11-07 13:00,7,16.95,16.95,16.95,16.95,2
20121101|2011-11-08 10:00,8,16.92,16.92,16.92,16.92,1
20121101|2011-11-08 11:00,8,16.91,16.91,16.91,16.91,1
20121101|2011-11-08 11:30,8,16.92,16.92,16.91,16.91,11
20121101|2011-11-09 08:00,9,16.91,16.91,16.91,16.91,8
20121101|2011-11-09 09:00,9,16.91,16.91,16.91,16.91,11
20121101|2011-11-09 09:30,9,16.91,16.91,16.91,16.91,6
20121101|2011-11-09 10:30,9,16.85,16.85,16.83,16.85,11
20121101|2011-11-10 13:00,10,16.8,16.8,16.8,16.8,3
20121101|2011-11-14 08:30,14,16.85,16.85,16.85,16.85,1
20121101|2011-11-14 12:30,14,16.89,16.89,16.89,16.89,1
20121101|2011-11-14 14:00,14,16.89,16.89,16.89,16.89,1
20121101|2011-11-15 13:30,15,16.89,16.89,16.89,16.89,1
20121101|2011-11-16 11:00,16,16.87,16.87,16.87,16.87,1
20121101|2011-11-16 12:30,16,16.85,16.87,16.85,16.87,2
20121101|2011-11-17 11:00,17,16.94,16.94,16.94,16.94,2
20121101|2011-11-17 13:00,17,16.94,16.94,16.94,16.94,4
20121101|2011-11-18 08:30,18,16.99,17,16.99,17,15
20121101|2011-11-18 11:30,18,16.95,16.99,16.95,16.99,4
20121101|2011-11-18 13:30,18,17,17,17,17,3
20121101|2011-11-21 12:00,21,17.01,17.01,17.01,17.01,1
20121101|2011-11-21 12:30,21,17,17,17,17,6
20121101|2011-11-21 14:30,21,17,17,17,17,1
20121101|2011-11-22 08:00,22,17,17,17,17,3
20121101|2011-11-22 08:30,22,17,17,17,17,7
20121101|2011-11-23 09:30,23,16.96,16.96,16.9,16.9,2
20121101|2011-11-23 10:00,23,16.95,16.95,16.95,16.95,3
20121101|2011-11-23 12:30,23,16.9,16.9,16.9,16.9,2
20121101|2011-11-23 13:00,23,16.9,16.91,16.9,16.9,14
20121101|2011-11-23 14:00,23,16.9,16.9,16.9,16.9,4
20121101|2011-11-27 22:30,28,16.9,16.9,16.9,16.9,2
20121101|2011-11-28 15:00,28,16.89,16.89,16.89,16.89,2
20121101|2011-11-28 15:30,28,16.9,16.93,16.9,16.93,5
20121101|2011-11-29 10:00,29,16.93,16.93,16.93,16.93,3
20121101|2011-11-29 12:30,29,16.93,16.93,16.93,16.93,1
20121101|2011-11-30 09:30,30,16.95,16.95,16.95,16.95,2
20121101|2011-11-30 10:00,30,16.95,16.95,16.95,16.95,2
20121101|2011-11-30 10:30,30,16.92,16.92,16.92,16.92,20
20121101|2011-11-30 11:30,30,16.9,16.92,16.88,16.92,8
20121101|2011-11-30 12:00,30,16.93,16.93,16.93,16.93,2
20121101|2011-12-01 10:00,1,16.9,16.9,16.9,16.9,1
20121101|2011-12-01 11:00,1,16.93,16.94,16.93,16.94,3
20121101|2011-12-01 11:30,1,16.93,16.93,16.93,16.93,5
20121101|2011-12-01 14:30,1,16.93,16.93,16.93,16.93,5
20121101|2011-12-01 15:00,1,16.94,16.94,16.93,16.93,2
20121101|2011-12-02 07:30,2,16.94,16.94,16.93,16.93,4
20121101|2011-12-02 08:30,2,16.94,16.94,16.93,16.93,3
20121101|2011-12-02 10:00,2,16.93,16.93,16.93,16.93,1
20121101|2011-12-02 12:00,2,16.95,16.95,16.95,16.95,5
20121101|2011-12-02 12:30,2,16.93,16.93,16.9,16.91,3
20121101|2011-12-02 13:00,2,16.94,16.94,16.94,16.94,2
20121101|2011-12-02 13:30,2,16.94,16.94,16.94,16.94,2
20121101|2011-12-05 15:30,5,16.91,16.91,16.9,16.9,4
20121101|2011-12-06 09:00,6,16.86,16.86,16.86,16.86,3
20121101|2011-12-06 09:30,6,16.86,16.86,16.86,16.86,1
20121101|2011-12-06 10:30,6,16.88,16.88,16.88,16.88,1
20121101|2011-12-06 11:30,6,16.92,16.92,16.92,16.92,1
20121101|2011-12-06 14:30,6,16.92,16.92,16.92,16.92,4
20121101|2011-12-06 19:30,7,16.9,16.9,16.9,16.9,8
20121101|2011-12-07 10:30,7,16.9,16.9,16.9,16.9,8
20121101|2011-12-07 14:00,7,16.92,16.92,16.92,16.92,4
20121101|2011-12-07 15:00,7,16.93,16.93,16.93,16.93,1
20121101|2011-12-08 10:00,8,16.91,16.91,16.91,16.91,1
20121101|2011-12-08 11:30,8,16.9,16.9,16.9,16.9,1
20121101|2011-12-08 14:30,8,16.93,16.93,16.93,16.93,1
20121101|2011-12-09 09:30,9,16.9,16.9,16.9,16.9,1
20121101|2011-12-09 10:00,9,16.9,16.9,16.9,16.9,2
20121101|2011-12-09 13:00,9,16.91,16.91,16.91,16.91,1
20121101|2011-12-12 09:30,12,16.94,16.94,16.94,16.94,2
20121101|2011-12-12 11:00,12,16.95,16.97,16.95,16.97,9
20121101|2011-12-12 13:30,12,16.96,16.96,16.96,16.96,1
20121101|2011-12-12 15:30,12,16.92,16.92,16.92,16.92,1
20121101|2011-12-14 13:30,14,16.94,16.94,16.94,16.94,1
20121101|2011-12-15 11:00,15,16.95,16.95,16.95,16.95,2
20121101|2011-12-15 11:30,15,16.96,16.97,16.96,16.97,2
20121101|2011-12-15 12:30,15,16.95,16.95,16.95,16.95,1
20121101|2011-12-15 13:00,15,16.97,16.97,16.97,16.97,1
20121101|2011-12-15 15:00,15,16.97,16.97,16.97,16.97,1
20121101|2011-12-16 09:30,16,16.95,16.95,16.95,16.95,2
20121101|2011-12-16 10:00,16,16.98,17,16.98,17,6
20121101|2011-12-16 10:30,16,17,17,17,17,2
20121101|2011-12-16 12:00,16,16.89,16.89,16.89,16.89,1
20121101|2011-12-16 12:30,16,16.92,16.92,16.92,16.92,1
20121101|2011-12-16 13:00,16,16.98,16.98,16.98,16.98,1
20121101|2011-12-18 20:30,19,16.95,16.95,16.95,16.95,1
20121101|2011-12-19 11:00,19,16.98,16.98,16.98,16.98,9
20121101|2011-12-19 11:30,19,16.98,16.98,16.98,16.98,2
20121101|2011-12-19 12:30,19,16.98,16.98,16.98,16.98,1
20121101|2011-12-19 14:00,19,16.98,16.98,16.98,16.98,1
20121101|2011-12-20 09:30,20,16.98,16.98,16.98,16.98,11
20121101|2011-12-20 10:00,20,17,17,17,17,1
20121101|2011-12-20 13:30,20,16.98,16.98,16.98,16.98,1
20121101|2011-12-21 09:00,21,17,17,17,17,6
20121101|2011-12-21 15:30,21,17,17,17,17,2
20121101|2011-12-22 08:00,22,17,17,17,17,4
20121101|2011-12-22 10:30,22,16.98,16.98,16.98,16.98,1
20121101|2011-12-22 13:00,22,17,17,17,17,1
20121101|2011-12-22 14:00,22,17,17,17,17,1
20121101|2011-12-22 15:30,22,17,17,17,17,1
20121101|2011-12-22 22:30,23,17.03,17.03,17.03,17.03,3
20121101|2011-12-23 09:30,23,17,17,17,17,3
20121101|2011-12-23 10:00,23,17,17,17,17,9
20121101|2011-12-23 11:00,23,17,17,17,17,11
20121101|2011-12-28 09:00,28,17,17,17,17,1
20121101|2011-12-28 10:00,28,17.03,17.03,17.03,17.03,12
20121101|2011-12-28 10:30,28,17.01,17.01,17.01,17.01,1
20121101|2011-12-28 11:30,28,17.01,17.01,17,17,8
20121101|2011-12-28 14:00,28,17,17,17,17,1
20121101|2011-12-28 19:00,29,17,17,17,17,4
20121101|2011-12-29 09:00,29,17.03,17.03,17.03,17.03,5
20121101|2011-12-29 09:30,29,17.01,17.01,17,17,2
20121101|2011-12-29 15:30,29,16.98,16.98,16.98,16.98,1
20121101|2011-12-30 10:30,30,16.99,16.99,16.99,16.99,5
20121101|2011-12-30 13:00,30,17,17,17,17,1
20121101|2012-01-03 11:00,3,17.04,17.05,17.04,17.05,10
20121101|2012-01-04 09:30,4,17.05,17.1,17.05,17.1,20
20121101|2012-01-04 10:30,4,17.04,17.04,17.04,17.04,3
20121101|2012-01-04 11:00,4,17.08,17.08,17.08,17.08,1
20121101|2012-01-05 06:00,5,17.08,17.08,17.08,17.08,1
20121101|2012-01-05 10:30,5,17.08,17.08,17.08,17.08,1
20121101|2012-01-05 11:00,5,17.1,17.1,17.1,17.1,6
20121101|2012-01-05 12:30,5,17.1,17.1,17.1,17.1,5
20121101|2012-01-05 15:30,5,17.1,17.1,17.1,17.1,1
20121101|2012-01-06 00:00,6,17.12,17.12,17.12,17.12,5
20121101|2012-01-06 10:00,6,17.1,17.1,17.1,17.1,2
20121101|2012-01-06 13:00,6,17.13,17.13,17.13,17.13,1
20121101|2012-01-08 20:00,9,17.13,17.13,17.13,17.13,2
20121101|2012-01-09 07:00,9,17.15,17.15,17.15,17.15,9
20121101|2012-01-09 09:30,9,17.15,17.15,17.09,17.09,4
20121101|2012-01-09 10:30,9,17.09,17.09,17.09,17.09,1
20121101|2012-01-09 12:30,9,17.09,17.09,17.09,17.09,3
20121101|2012-01-09 15:30,9,17.09,17.09,17.09,17.09,1
20121101|2012-01-10 00:30,10,17.09,17.09,17.09,17.09,3
20121101|2012-01-11 13:00,11,17.17,17.17,17.17,17.17,1
20121101|2012-01-12 12:00,12,17.18,17.18,17.18,17.18,1
20121101|2012-01-12 12:30,12,17.19,17.19,17.19,17.19,1
20121101|2012-01-12 14:00,12,17.19,17.19,17.19,17.19,3
20121101|2012-01-13 08:30,13,17.12,17.12,17.1,17.1,2
20121101|2012-01-13 09:30,13,17.18,17.19,17.18,17.19,10
20121101|2012-01-13 11:00,13,17.16,17.16,17.16,17.16,7
20121101|2012-01-13 13:00,13,17.12,17.18,17.12,17.18,2
20121101|2012-01-16 20:30,17,17.2,17.2,17.2,17.2,8
20121101|2012-01-17 09:30,17,17.21,17.21,17.21,17.21,2
20121101|2012-01-17 11:30,17,17.2,17.2,17.2,17.2,1
20121101|2012-01-17 13:00,17,17.2,17.2,17.2,17.2,6
20121101|2012-01-17 19:30,18,17.17,17.17,17.17,17.17,4
20121101|2012-01-17 20:30,18,17.17,17.17,17.17,17.17,8
20121101|2012-01-17 22:30,18,17.17,17.17,17.17,17.17,2
20121101|2012-01-18 09:00,18,17.17,17.17,17.17,17.17,1
20121101|2012-01-18 09:30,18,17.15,17.15,17.15,17.15,4
20121101|2012-01-18 10:00,18,17.15,17.15,17.15,17.15,4
20121101|2012-01-18 10:30,18,17.1,17.1,17.1,17.1,5
20121101|2012-01-18 11:00,18,17.05,17.05,17.05,17.05,6
20121101|2012-01-18 12:00,18,17.05,17.05,17.05,17.05,8
20121101|2012-01-18 12:30,18,17.03,17.03,17.03,17.03,8
20121101|2012-01-18 13:00,18,17.08,17.08,17.08,17.08,1
20121101|2012-01-18 13:30,18,17.08,17.08,17.08,17.08,1
20121101|2012-01-19 10:30,19,17.1,17.12,17.1,17.12,3
20121101|2012-01-19 13:00,19,17.1,17.1,17.1,17.1,1
20121101|2012-01-20 08:30,20,17.12,17.12,17.12,17.12,3
20121101|2012-01-20 10:30,20,17.15,17.15,17.12,17.12,3
20121101|2012-01-20 11:00,20,17.12,17.12,17.12,17.12,1
20121101|2012-01-20 12:00,20,17.12,17.12,17.12,17.12,2
20121101|2012-01-22 17:00,23,17.12,17.12,17.12,17.12,2
20121101|2012-01-23 08:00,23,17.1,17.1,17.1,17.1,1
20121101|2012-01-23 08:30,23,17.1,17.1,17.1,17.1,1
20121101|2012-01-23 09:30,23,17.07,17.07,17.06,17.06,3
20121101|2012-01-23 10:00,23,17.06,17.06,17.06,17.06,1
20121101|2012-01-23 12:30,23,17.05,17.05,17.05,17.05,1
20121101|2012-01-24 08:30,24,17,17,17,17,1
20121101|2012-01-24 09:00,24,17.03,17.03,17.03,17.03,5
20121101|2012-01-24 10:30,24,17.01,17.01,17.01,17.01,1
20121101|2012-01-24 11:00,24,17.03,17.09,17.03,17.09,7
20121101|2012-01-24 12:00,24,17.07,17.07,17.07,17.07,2
20121101|2012-01-24 12:30,24,17.07,17.07,17.07,17.07,3
20121101|2012-01-25 08:30,25,17.09,17.09,17.09,17.09,3
20121101|2012-01-25 10:00,25,17.04,17.04,17.04,17.04,1
20121101|2012-01-25 13:00,25,17.04,17.04,17.04,17.04,1
20121101|2012-01-25 15:30,25,17.05,17.05,17.05,17.05,2
20121101|2012-01-26 06:00,26,17.08,17.08,17.08,17.08,1
20121101|2012-01-26 09:00,26,17.05,17.05,17.05,17.05,1
20121101|2012-01-26 11:30,26,17.05,17.05,17.05,17.05,14
20121101|2012-01-26 12:00,26,17.05,17.05,17.05,17.05,8
20121101|2012-01-26 13:00,26,17.05,17.05,17.05,17.05,11
20121101|2012-01-26 14:00,26,17.05,17.05,17.05,17.05,6
20121101|2012-01-27 09:30,27,17.08,17.08,17.08,17.08,1
20121101|2012-01-27 10:30,27,17.09,17.09,17.05,17.05,8
20121101|2012-01-27 11:30,27,17.1,17.1,17.1,17.1,3
20121101|2012-01-27 12:30,27,17.1,17.1,17.1,17.1,1
20121101|2012-01-29 22:00,30,17.1,17.1,17.1,17.1,1
20121101|2012-01-30 12:00,30,17.03,17.03,17.03,17.03,1
20121101|2012-01-30 13:30,30,17.02,17.02,17.02,17.02,1
20121101|2012-01-30 14:30,30,17.04,17.04,17,17,7
20121101|2012-01-30 15:00,30,17,17,17,17,2
20121101|2012-01-31 09:00,31,16.92,16.96,16.92,16.96,4
20121101|2012-01-31 10:30,31,16.95,16.95,16.95,16.95,2
20121101|2012-01-31 12:30,31,17,17,17,17,1
20121101|2012-01-31 13:00,31,16.96,16.96,16.96,16.96,5
20121101|2012-01-31 15:30,31,16.99,16.99,16.99,16.99,2
20121101|2012-02-01 09:00,1,16.95,16.95,16.95,16.95,1
20121101|2012-02-01 10:00,1,16.95,16.95,16.95,16.95,5
20121101|2012-02-01 11:00,1,16.89,16.94,16.89,16.94,6
20121101|2012-02-01 11:30,1,16.93,16.95,16.91,16.91,10
20121101|2012-02-01 12:00,1,16.93,16.93,16.93,16.93,2
20121101|2012-02-01 14:00,1,16.87,16.87,16.86,16.86,7
20121101|2012-02-01 14:30,1,16.93,16.93,16.93,16.93,1
20121101|2012-02-01 15:00,1,16.93,16.95,16.93,16.95,10
20121101|2012-02-02 08:00,2,16.93,16.93,16.93,16.93,1
20121101|2012-02-02 09:30,2,16.93,16.93,16.93,16.93,1
20121101|2012-02-02 10:00,2,16.91,16.91,16.91,16.91,2
20121101|2012-02-02 10:30,2,16.9,16.9,16.77,16.77,10
20121101|2012-02-02 11:30,2,16.79,16.8,16.79,16.8,5
20121101|2012-02-02 12:30,2,16.81,16.81,16.81,16.81,2
20121101|2012-02-02 13:00,2,16.8,16.8,16.8,16.8,2
20121101|2012-02-02 13:30,2,16.8,16.8,16.79,16.79,3
20121101|2012-02-02 17:00,3,16.8,16.8,16.8,16.8,3
20121101|2012-02-03 07:30,3,16.81,16.81,16.8,16.8,4
20121101|2012-02-03 09:30,3,16.75,16.8,16.75,16.8,7
20121101|2012-02-03 11:00,3,16.8,16.8,16.8,16.8,1
20121101|2012-02-03 13:00,3,16.8,16.84,16.8,16.84,5
20121101|2012-02-06 15:00,6,16.8,16.8,16.8,16.8,1
20121101|2012-02-06 20:00,7,16.83,16.83,16.83,16.83,1
20121101|2012-02-06 22:30,7,16.85,16.85,16.85,16.85,10
20121101|2012-02-07 09:00,7,16.83,16.83,16.83,16.83,1
20121101|2012-02-08 06:30,8,16.83,16.83,16.83,16.83,10
20121101|2012-02-08 09:00,8,16.76,16.76,16.74,16.74,2
20121101|2012-02-08 10:00,8,16.69,16.69,16.69,16.69,1
20121101|2012-02-08 10:30,8,16.78,16.78,16.78,16.78,1
20121101|2012-02-08 11:30,8,16.79,16.79,16.78,16.78,2
20121101|2012-02-08 12:30,8,16.78,16.78,16.78,16.78,1
20121101|2012-02-08 13:00,8,16.79,16.79,16.79,16.79,1
20121101|2012-02-08 13:30,8,16.8,16.8,16.8,16.8,1
20121101|2012-02-09 09:00,9,16.69,16.69,16.69,16.69,1
20121101|2012-02-09 09:30,9,16.69,16.7,16.69,16.7,3
20121101|2012-02-09 10:00,9,16.71,16.71,16.71,16.71,2
20121101|2012-02-09 11:00,9,16.71,16.71,16.71,16.71,1
20121101|2012-02-09 11:30,9,16.6,16.6,16.5,16.55,8
20121101|2012-02-09 13:00,9,16.68,16.68,16.68,16.68,1
20121101|2012-02-09 14:00,9,16.62,16.62,16.6,16.6,5
20121101|2012-02-09 14:30,9,16.6,16.6,16.6,16.6,1
20121101|2012-02-09 15:30,9,16.63,16.63,16.63,16.63,3
20121101|2012-02-10 12:30,10,16.62,16.62,16.62,16.62,1
20121101|2012-02-13 11:00,13,16.48,16.48,16.48,16.48,1
20121101|2012-02-13 13:00,13,16.44,16.44,16.44,16.44,3
20121101|2012-02-14 08:00,14,16.47,16.47,16.45,16.45,4
20121101|2012-02-14 09:00,14,16.43,16.43,16.4,16.4,5
20121101|2012-02-14 09:30,14,16.43,16.43,16.43,16.43,1
20121101|2012-02-14 10:00,14,16.4,16.4,16.36,16.36,2
20121101|2012-02-14 10:30,14,16.41,16.41,16.38,16.38,3
20121101|2012-02-14 11:30,14,16.36,16.36,16.36,16.36,1
20121101|2012-02-14 13:00,14,16.42,16.42,16.42,16.42,1
20121101|2012-02-14 15:30,14,16.37,16.42,16.37,16.42,6
20121101|2012-02-14 19:00,15,16.42,16.42,16.42,16.42,1
20121101|2012-02-15 09:30,15,16.45,16.45,16.45,16.45,1
20121101|2012-02-15 10:00,15,16.45,16.45,16.45,16.45,2
20121101|2012-02-15 11:00,15,16.47,16.47,16.47,16.47,4
20121101|2012-02-15 11:30,15,16.45,16.45,16.45,16.45,1
20121101|2012-02-15 12:30,15,16.45,16.45,16.41,16.45,5
20121101|2012-02-15 13:00,15,16.45,16.45,16.45,16.45,2
20121101|2012-02-15 15:00,15,16.47,16.47,16.47,16.47,1
20121101|2012-02-16 09:00,16,16.43,16.43,16.41,16.41,4
20121101|2012-02-16 09:30,16,16.4,16.4,16.4,16.4,2
20121101|2012-02-16 10:30,16,16.4,16.4,16.4,16.4,1
20121101|2012-02-16 11:00,16,16.4,16.4,16.4,16.4,2
20121101|2012-02-16 11:30,16,16.35,16.35,16.35,16.35,1
20121101|2012-02-16 12:30,16,16.39,16.39,16.39,16.39,1
20121101|2012-02-17 10:30,17,16.39,16.39,16.39,16.39,2
20121101|2012-02-17 13:00,17,16.37,16.37,16.37,16.37,1
20121101|2012-02-20 17:00,21,16.34,16.34,16.34,16.34,1
20121101|2012-02-20 20:30,21,16.33,16.33,16.33,16.33,1
20121101|2012-02-21 08:30,21,16.34,16.34,16.34,16.34,2
20121101|2012-02-21 09:00,21,16.34,16.34,16.33,16.33,7
20121101|2012-02-21 09:30,21,16.33,16.33,16.33,16.33,3
20121101|2012-02-21 10:30,21,16.32,16.39,16.32,16.39,5
20121101|2012-02-21 11:00,21,16.31,16.31,16.3,16.3,5
20121101|2012-02-21 12:30,21,16.27,16.27,16.25,16.27,21
20121101|2012-02-21 13:00,21,16.33,16.33,16.33,16.33,1
20121101|2012-02-21 15:00,21,16.33,16.33,16.33,16.33,1
20121101|2012-02-22 09:00,22,16.23,16.23,16.23,16.23,1
20121101|2012-02-22 10:00,22,16.23,16.23,16.23,16.23,1
20121101|2012-02-22 10:30,22,16.28,16.28,16.26,16.26,4
20121101|2012-02-22 11:00,22,16.23,16.23,16.23,16.23,1
20121101|2012-02-22 11:30,22,16.23,16.23,16.23,16.23,5
20121101|2012-02-22 12:00,22,16.23,16.23,16.23,16.23,1
20121101|2012-02-22 12:30,22,16.25,16.25,16.25,16.25,1
20121101|2012-02-22 14:00,22,16.24,16.24,16.24,16.24,3
20121101|2012-02-22 14:30,22,16.25,16.25,16.25,16.25,4
20121101|2012-02-22 15:00,22,16.24,16.25,16.24,16.25,2
20121101|2012-02-22 15:30,22,16.18,16.18,16.18,16.18,1
20121101|2012-02-23 09:30,23,16.2,16.21,16.2,16.2,5
20121101|2012-02-23 10:00,23,16.2,16.2,16.2,16.2,1
20121101|2012-02-23 10:30,23,16.2,16.2,16.2,16.2,1
20121101|2012-02-23 11:00,23,16.2,16.2,16.2,16.2,3
20121101|2012-02-23 11:30,23,16.2,16.2,16.2,16.2,1
20121101|2012-02-23 12:00,23,16.2,16.2,16.2,16.2,4
20121101|2012-02-23 12:30,23,16.2,16.2,16.16,16.16,5
20121101|2012-02-23 14:30,23,16.21,16.21,16.21,16.21,5
20121101|2012-02-23 15:30,23,16.24,16.24,16.2,16.2,6
20121101|2012-02-24 08:00,24,16.16,16.16,16.16,16.16,2
20121101|2012-02-24 08:30,24,16.16,16.16,16.16,16.16,1
20121101|2012-02-24 09:00,24,16.16,16.16,16.16,16.16,4
20121101|2012-02-24 10:30,24,16.16,16.19,16.16,16.19,22
20121101|2012-02-24 11:00,24,16.19,16.19,16.18,16.19,7
20121101|2012-02-24 11:30,24,16.19,16.19,16.19,16.19,2
20121101|2012-02-24 12:30,24,16.19,16.19,16.19,16.19,2
20121101|2012-02-24 13:00,24,16.19,16.19,16.19,16.19,1
20121101|2012-02-24 13:30,24,16.18,16.18,16.16,16.16,4
20121101|2012-02-26 20:00,27,16.2,16.2,16.2,16.2,3
20121101|2012-02-26 21:00,27,16.2,16.2,16.2,16.2,3
20121101|2012-02-27 00:00,27,16.2,16.2,16.2,16.2,3
20121101|2012-02-27 08:30,27,16.16,16.16,16.15,16.15,5
20121101|2012-02-27 09:30,27,16.2,16.2,16.2,16.2,1
20121101|2012-02-27 10:00,27,16.2,16.2,16.2,16.2,9
20121101|2012-02-27 10:30,27,16.2,16.22,16.2,16.22,12
20121101|2012-02-27 11:30,27,16.25,16.27,16.25,16.27,10
20121101|2012-02-27 19:30,28,16.25,16.25,16.25,16.25,2
20121101|2012-02-28 09:00,28,16.16,16.2,16.16,16.2,2
20121101|2012-02-28 09:30,28,16.25,16.25,16.25,16.25,2
20121101|2012-02-28 11:00,28,16.22,16.22,16.2,16.2,7
20121101|2012-02-28 12:30,28,16.23,16.23,16.23,16.23,2
20121101|2012-02-28 13:00,28,16.26,16.26,16.26,16.26,2
20121101|2012-02-28 13:30,28,16.29,16.29,16.27,16.27,2
20121101|2012-02-28 15:00,28,16.26,16.26,16.26,16.26,1
20121101|2012-02-29 11:30,29,16.24,16.24,16.24,16.24,9
20121101|2012-02-29 13:00,29,16.22,16.22,16.22,16.22,1
20121101|2012-02-29 14:30,29,16.24,16.24,16.24,16.24,1
20121101|2012-03-01 09:30,1,16.27,16.27,16.27,16.27,4
20121101|2012-03-01 10:00,1,16.27,16.27,16.27,16.27,4
20121101|2012-03-01 10:30,1,16.27,16.27,16.27,16.27,3
20121101|2012-03-01 11:00,1,16.27,16.27,16.27,16.27,1
20121101|2012-03-02 08:30,2,16.28,16.28,16.28,16.28,1
20121101|2012-03-02 11:00,2,16.27,16.27,16.27,16.27,10
20121101|2012-03-02 11:30,2,16.23,16.23,16.23,16.23,1
20121101|2012-03-02 12:00,2,16.23,16.24,16.21,16.24,8
20121101|2012-03-05 09:00,5,16.2,16.2,16.2,16.2,5
20121101|2012-03-05 10:00,5,16.15,16.15,16.15,16.15,1
20121101|2012-03-05 10:30,5,16.18,16.18,16.15,16.15,16
20121101|2012-03-05 11:00,5,16.1,16.14,16.1,16.14,5
20121101|2012-03-05 11:30,5,16.15,16.15,16.14,16.14,6
20121101|2012-03-05 12:00,5,16.14,16.14,16.12,16.14,7
20121101|2012-03-05 12:30,5,16.15,16.15,16.14,16.14,3
20121101|2012-03-05 13:00,5,16.11,16.11,16.11,16.11,2
20121101|2012-03-05 15:30,5,16.1,16.1,16.1,16.1,2
20121101|2012-03-06 08:30,6,16.16,16.16,16.16,16.16,3
20121101|2012-03-06 09:00,6,16.16,16.16,16.14,16.14,4
20121101|2012-03-06 09:30,6,16.14,16.16,16.14,16.14,4
20121101|2012-03-06 12:00,6,16.2,16.2,16.2,16.2,1
20121101|2012-03-06 13:00,6,16.24,16.24,16.17,16.17,4
20121101|2012-03-06 14:00,6,16.29,16.29,16.29,16.29,1
20121101|2012-03-07 10:30,7,16.29,16.29,16.29,16.29,1
20121101|2012-03-07 11:00,7,16.29,16.29,16.29,16.29,1
20121101|2012-03-08 12:00,8,16.25,16.25,16.25,16.25,1
20121101|2012-03-09 12:00,9,16.28,16.28,16.28,16.28,2
20121101|2012-03-12 09:00,12,16.3,16.3,16.3,16.3,4
20121101|2012-03-12 09:30,12,16.3,16.3,16.3,16.3,6
20121101|2012-03-12 13:30,12,16.33,16.33,16.33,16.33,1
20121101|2012-03-12 14:30,12,16.35,16.35,16.35,16.35,2
20121101|2012-03-12 15:00,12,16.35,16.35,16.35,16.35,3
20121101|2012-03-13 09:00,13,16.35,16.35,16.35,16.35,1
20121101|2012-03-13 10:30,13,16.32,16.32,16.3,16.3,9
20121101|2012-03-13 11:00,13,16.38,16.38,16.38,16.38,1
20121101|2012-03-13 12:30,13,16.3,16.3,16.3,16.3,1
20121101|2012-03-14 10:00,14,16.35,16.35,16.35,16.35,5
20121101|2012-03-14 11:30,14,16.41,16.41,16.41,16.41,2
20121101|2012-03-14 12:00,14,16.44,16.45,16.42,16.45,5
20121101|2012-03-14 13:00,14,16.36,16.36,16.36,16.36,1
20121101|2012-03-14 14:30,14,16.44,16.44,16.44,16.44,1
20121101|2012-03-14 15:00,14,16.41,16.41,16.41,16.41,1
20121101|2012-03-15 07:00,15,16.36,16.36,16.36,16.36,1
20121101|2012-03-15 09:00,15,16.4,16.4,16.4,16.4,1
20121101|2012-03-15 10:30,15,16.45,16.45,16.45,16.45,2
20121101|2012-03-15 12:00,15,16.48,16.5,16.48,16.5,4
20121101|2012-03-15 13:00,15,16.5,16.5,16.5,16.5,2
20121101|2012-03-16 08:00,16,16.48,16.48,16.48,16.48,4
20121101|2012-03-16 10:00,16,16.5,16.5,16.34,16.34,2
20121101|2012-03-16 11:00,16,16.45,16.45,16.45,16.45,1
20121101|2012-03-16 13:30,16,16.44,16.45,16.44,16.45,5
20121101|2012-03-19 08:00,19,16.44,16.44,16.44,16.44,5
20121101|2012-03-19 19:30,20,16.41,16.41,16.41,16.41,1
20121101|2012-03-20 07:30,20,16.41,16.41,16.41,16.41,1
20121101|2012-03-20 10:30,20,16.36,16.36,16.36,16.36,1
20121101|2012-03-21 08:30,21,16.42,16.42,16.42,16.42,2
20121101|2012-03-21 11:00,21,16.54,16.54,16.54,16.54,1
20121101|2012-03-21 11:30,21,16.45,16.45,16.4,16.4,3
20121101|2012-03-21 17:30,22,16.45,16.45,16.45,16.45,7
20121101|2012-03-21 20:00,22,16.48,16.48,16.48,16.48,1
20121101|2012-03-22 09:00,22,16.45,16.45,16.44,16.45,4
20121101|2012-03-22 09:30,22,16.44,16.44,16.43,16.43,2
20121101|2012-03-22 10:00,22,16.43,16.43,16.4,16.41,4
20121101|2012-03-22 13:00,22,16.48,16.48,16.48,16.48,5
20121101|2012-03-22 14:00,22,16.48,16.48,16.48,16.48,5
20121101|2012-03-22 14:30,22,16.5,16.51,16.5,16.51,10
20121101|2012-03-23 10:30,23,16.45,16.45,16.45,16.45,1
20121101|2012-03-23 11:00,23,16.42,16.42,16.42,16.42,5
20121101|2012-03-23 12:00,23,16.42,16.44,16.42,16.44,6
20121101|2012-03-23 13:00,23,16.42,16.42,16.42,16.42,2
20121101|2012-03-26 09:00,26,16.43,16.43,16.43,16.43,3
20121101|2012-03-26 09:30,26,16.45,16.45,16.45,16.45,1
20121101|2012-03-26 12:00,26,16.48,16.5,16.48,16.5,4
20121101|2012-03-26 13:00,26,16.5,16.5,16.5,16.5,1
20121101|2012-03-26 17:00,27,16.45,16.45,16.45,16.45,1
20121101|2012-03-27 09:30,27,16.5,16.5,16.5,16.5,1
20121101|2012-03-27 10:30,27,16.5,16.5,16.5,16.5,1
20121101|2012-03-27 12:00,27,16.46,16.46,16.46,16.46,2
20121101|2012-03-27 13:30,27,16.44,16.44,16.44,16.44,1
20121101|2012-03-28 07:30,28,16.43,16.43,16.43,16.43,1
20121101|2012-03-28 09:30,28,16.47,16.49,16.47,16.49,6
20121101|2012-03-28 10:00,28,16.5,16.5,16.5,16.5,2
20121101|2012-03-28 10:30,28,16.49,16.49,16.49,16.49,3
20121101|2012-03-28 11:30,28,16.49,16.49,16.49,16.49,1
20121101|2012-03-28 12:30,28,16.49,16.49,16.49,16.49,2
20121101|2012-03-28 14:30,28,16.51,16.51,16.51,16.51,3
20121101|2012-03-29 07:00,29,16.49,16.49,16.49,16.49,1
20121101|2012-03-29 09:30,29,16.49,16.49,16.49,16.49,1
20121101|2012-03-29 11:00,29,16.45,16.45,16.45,16.45,3
20121101|2012-03-29 12:30,29,16.46,16.46,16.46,16.46,2
20121101|2012-03-29 13:30,29,16.47,16.47,16.47,16.47,4
20121101|2012-03-29 14:00,29,16.5,16.51,16.5,16.51,6
20121101|2012-03-29 15:30,29,16.46,16.46,16.46,16.46,6
20121101|2012-03-29 17:00,30,16.4,16.4,16.4,16.4,26
20121101|2012-03-29 17:30,30,16.4,16.4,16.4,16.4,6
20121101|2012-03-29 18:00,30,16.4,16.4,16.4,16.4,2
20121101|2012-03-29 19:00,30,16.4,16.4,16.4,16.4,5
20121101|2012-03-30 07:00,30,16.4,16.4,16.4,16.4,1
20121101|2012-03-30 08:00,30,16.4,16.4,16.4,16.4,43
20121101|2012-03-30 08:30,30,16.4,16.51,16.4,16.51,2
20121101|2012-03-30 10:30,30,16.5,16.51,16.5,16.51,6
20121101|2012-03-30 12:30,30,16.51,16.51,16.51,16.51,5
20121101|2012-04-01 18:00,2,16.52,16.52,16.52,16.52,2
20121101|2012-04-02 07:00,2,16.57,16.57,16.57,16.57,2
20121101|2012-04-02 13:00,2,16.54,16.54,16.53,16.53,3
20121101|2012-04-02 14:00,2,16.51,16.51,16.51,16.51,4
20121101|2012-04-02 14:30,2,16.5,16.5,16.5,16.5,1
20121101|2012-04-02 15:00,2,16.5,16.5,16.5,16.5,1
20121101|2012-04-03 07:30,3,16.55,16.55,16.55,16.55,1
20121101|2012-04-03 10:00,3,16.56,16.56,16.56,16.56,1
20121101|2012-04-03 11:00,3,16.55,16.55,16.55,16.55,1
20121101|2012-04-04 13:00,4,16.57,16.57,16.57,16.57,1
20121101|2012-04-05 09:00,5,16.57,16.57,16.57,16.57,1
20121101|2012-04-05 09:30,5,16.53,16.53,16.53,16.53,1
20121101|2012-04-05 10:00,5,16.51,16.51,16.51,16.51,2
20121101|2012-04-05 10:30,5,16.52,16.52,16.52,16.52,1
20121101|2012-04-05 11:00,5,16.51,16.51,16.51,16.51,1
20121101|2012-04-05 11:30,5,16.51,16.51,16.51,16.51,1
20121101|2012-04-05 12:00,5,16.51,16.51,16.5,16.5,5
20121101|2012-04-05 13:30,5,16.52,16.52,16.52,16.52,1
20121101|2012-04-09 07:30,9,16.5,16.5,16.5,16.5,1
20121101|2012-04-09 10:00,9,16.52,16.52,16.52,16.52,1
20121101|2012-04-09 11:00,9,16.53,16.53,16.53,16.53,4
20121101|2012-04-09 12:00,9,16.54,16.54,16.54,16.54,1
20121101|2012-04-09 14:30,9,16.51,16.51,16.51,16.51,1
20121101|2012-04-10 09:30,10,16.55,16.55,16.55,16.55,3
20121101|2012-04-10 10:30,10,16.55,16.56,16.55,16.56,3
20121101|2012-04-11 08:00,11,16.52,16.52,16.5,16.5,2
20121101|2012-04-11 09:00,11,16.5,16.5,16.5,16.5,6
20121101|2012-04-11 09:30,11,16.5,16.5,16.5,16.5,12
20121101|2012-04-11 10:00,11,16.45,16.45,16.45,16.45,1
20121101|2012-04-11 12:00,11,16.49,16.51,16.49,16.51,7
20121101|2012-04-11 12:30,11,16.5,16.5,16.46,16.46,9
20121101|2012-04-11 13:00,11,16.45,16.45,16.45,16.45,2
20121101|2012-04-11 14:00,11,16.5,16.5,16.5,16.5,1
20121101|2012-04-11 17:00,12,16.48,16.48,16.48,16.48,3
20121101|2012-04-12 10:30,12,16.48,16.48,16.45,16.45,2
20121101|2012-04-12 11:00,12,16.44,16.44,16.42,16.42,2
20121101|2012-04-12 11:30,12,16.42,16.42,16.42,16.42,4
20121101|2012-04-12 12:00,12,16.43,16.43,16.43,16.43,4
20121101|2012-04-12 12:30,12,16.4,16.4,16.4,16.4,1
20121101|2012-04-12 13:00,12,16.41,16.41,16.41,16.41,1
20121101|2012-04-12 14:30,12,16.41,16.41,16.41,16.41,3
20121101|2012-04-13 08:30,13,16.42,16.42,16.42,16.42,2
20121101|2012-04-13 09:30,13,16.4,16.4,16.4,16.4,1
20121101|2012-04-13 10:00,13,16.34,16.34,16.34,16.34,2
20121101|2012-04-13 10:30,13,16.36,16.36,16.36,16.36,1
20121101|2012-04-13 11:30,13,16.36,16.36,16.35,16.35,6
20121101|2012-04-13 12:00,13,16.34,16.34,16.34,16.34,1
20121101|2012-04-13 12:30,13,16.36,16.36,16.36,16.36,2
20121101|2012-04-13 13:30,13,16.37,16.37,16.37,16.37,1
20121101|2012-04-16 08:00,16,16.35,16.35,16.35,16.35,1
20121101|2012-04-16 09:30,16,16.35,16.35,16.34,16.35,5
20121101|2012-04-16 10:00,16,16.35,16.35,16.27,16.27,5
20121101|2012-04-16 11:00,16,16.3,16.3,16.3,16.3,1
20121101|2012-04-16 14:30,16,16.32,16.32,16.32,16.32,2
20121101|2012-04-16 21:30,17,16.32,16.32,16.32,16.32,4
20121101|2012-04-17 08:30,17,16.28,16.28,16.28,16.28,1
20121101|2012-04-17 09:00,17,16.29,16.29,16.23,16.23,6
20121101|2012-04-17 09:30,17,16.23,16.28,16.23,16.28,3
20121101|2012-04-17 10:00,17,16.27,16.28,16.27,16.28,2
20121101|2012-04-17 10:30,17,16.25,16.25,16.23,16.23,2
20121101|2012-04-17 11:00,17,16.23,16.24,16.2,16.23,6
20121101|2012-04-17 11:30,17,16.24,16.25,16.23,16.23,6
20121101|2012-04-17 12:00,17,16.22,16.22,16.22,16.22,1
20121101|2012-04-17 12:30,17,16.21,16.24,16.21,16.21,3
20121101|2012-04-17 13:00,17,16.21,16.21,16.2,16.2,9
20121101|2012-04-17 14:30,17,16.2,16.2,16.2,16.2,5
20121101|2012-04-18 05:30,18,16.21,16.21,16.21,16.21,3
20121101|2012-04-18 08:00,18,16.2,16.2,16.2,16.2,14
20121101|2012-04-18 08:30,18,16.2,16.2,16.2,16.2,1
20121101|2012-04-18 09:00,18,16.16,16.16,16.14,16.14,7
20121101|2012-04-18 09:30,18,16.14,16.14,16.14,16.14,1
20121101|2012-04-18 10:00,18,16.2,16.2,16.2,16.2,5
20121101|2012-04-18 10:30,18,16.2,16.2,16.15,16.2,6
20121101|2012-04-18 11:00,18,16.17,16.17,16.17,16.17,1
20121101|2012-04-18 11:30,18,16.15,16.15,16.15,16.15,1
20121101|2012-04-18 12:00,18,16.17,16.17,16.17,16.17,1
20121101|2012-04-18 13:00,18,16.15,16.15,16.15,16.15,4
20121101|2012-04-18 14:30,18,16.15,16.15,16.15,16.15,6
20121101|2012-04-18 15:00,18,16.13,16.15,16.13,16.15,2
20121101|2012-04-18 15:30,18,16.14,16.14,16.13,16.13,2
20121101|2012-04-19 06:30,19,16.14,16.14,16.14,16.14,1
20121101|2012-04-19 08:30,19,16.12,16.12,16.12,16.12,2
20121101|2012-04-19 09:30,19,16.15,16.15,16.15,16.15,2
20121101|2012-04-19 10:00,19,16.1,16.1,16.1,16.1,1
20121101|2012-04-19 10:30,19,16.1,16.14,16.1,16.14,5
20121101|2012-04-19 11:00,19,16.15,16.15,16.15,16.15,2
20121101|2012-04-19 11:30,19,16.1,16.1,16.08,16.08,4
20121101|2012-04-19 12:00,19,16.1,16.1,16.1,16.1,1
20121101|2012-04-20 08:30,20,16.1,16.1,16.1,16.1,3
20121101|2012-04-20 09:30,20,16.13,16.13,16.1,16.1,4
20121101|2012-04-20 12:30,20,16.14,16.14,16.13,16.13,3
20121101|2012-04-20 13:30,20,16.13,16.13,16.13,16.13,1
20121101|2012-04-23 10:30,23,16.14,16.14,16.12,16.13,5
20121101|2012-04-23 11:00,23,16.12,16.12,16.12,16.12,1
20121101|2012-04-23 13:00,23,16.13,16.13,16.13,16.13,1
20121101|2012-04-23 14:00,23,16.12,16.14,16.12,16.14,2
20121101|2012-04-23 15:00,23,16.12,16.12,16.12,16.12,6
20121101|2012-04-23 15:30,23,16.12,16.12,16.12,16.12,1
20121101|2012-04-24 11:00,24,16.15,16.2,16.15,16.2,5
20121101|2012-04-24 12:30,24,16.15,16.15,16.15,16.15,2
20121101|2012-04-24 13:00,24,16.15,16.15,16.15,16.15,4
20121101|2012-04-24 14:30,24,16.18,16.3,16.18,16.25,12
20121101|2012-04-24 15:00,24,16.15,16.15,16.15,16.15,1
20121101|2012-04-24 15:30,24,16.17,16.17,16.17,16.17,2
20121101|2012-04-24 17:00,25,16.08,16.08,16.08,16.08,1
20121101|2012-04-25 08:00,25,16.11,16.11,16.11,16.11,1
20121101|2012-04-25 08:30,25,16.12,16.12,16.12,16.12,1
20121101|2012-04-25 09:00,25,16.11,16.11,16.07,16.07,7
20121101|2012-04-25 09:30,25,16.03,16.03,16.03,16.03,1
20121101|2012-04-25 11:00,25,16,16,16,16,5
20121101|2012-04-25 12:00,25,16,16,16,16,1
20121101|2012-04-25 13:00,25,16.03,16.03,16.03,16.03,1
20121101|2012-04-26 07:30,26,16.05,16.05,16.05,16.05,4
20121101|2012-04-26 09:30,26,16.06,16.06,16.06,16.06,1
20121101|2012-04-26 10:00,26,16.06,16.06,16.04,16.04,11
20121101|2012-04-26 10:30,26,16.03,16.03,16.02,16.02,6
20121101|2012-04-26 11:00,26,16.05,16.05,16.04,16.04,3
20121101|2012-04-26 12:00,26,16.01,16.01,16.01,16.01,5
20121101|2012-04-26 13:30,26,16,16,16,16,5
20121101|2012-04-26 15:00,26,15.96,15.96,15.95,15.95,3
20121101|2012-04-27 09:30,27,15.8,15.8,15.8,15.8,1
20121101|2012-04-27 10:00,27,15.84,15.84,15.84,15.84,1
20121101|2012-04-27 10:30,27,15.8,15.84,15.8,15.84,4
20121101|2012-04-27 11:00,27,15.81,15.81,15.81,15.81,2
20121101|2012-04-27 11:30,27,15.88,15.88,15.87,15.88,9
20121101|2012-04-27 12:00,27,15.9,15.91,15.9,15.91,4
20121101|2012-04-27 13:00,27,15.93,15.94,15.93,15.94,3
20121101|2012-04-30 10:30,30,15.95,15.95,15.95,15.95,1
20121101|2012-04-30 11:00,30,15.88,15.88,15.88,15.88,1
20121101|2012-04-30 11:30,30,15.85,15.85,15.85,15.85,1
20121101|2012-05-01 11:00,1,15.85,15.85,15.85,15.85,1
20121101|2012-05-01 11:30,1,15.85,15.85,15.85,15.85,1
20121101|2012-05-02 08:30,2,15.85,15.85,15.85,15.85,4
20121101|2012-05-02 10:00,2,15.87,15.87,15.87,15.87,4
20121101|2012-05-02 11:30,2,15.81,15.81,15.81,15.81,2
20121101|2012-05-02 12:00,2,15.76,15.77,15.76,15.77,3
20121101|2012-05-02 12:30,2,15.73,15.73,15.73,15.73,6
20121101|2012-05-02 13:00,2,15.73,15.73,15.73,15.73,1
20121101|2012-05-02 13:30,2,15.73,15.73,15.73,15.73,1
20121101|2012-05-02 14:30,2,15.75,15.75,15.73,15.73,3
20121101|2012-05-02 15:00,2,15.73,15.73,15.73,15.73,1
20121101|2012-05-03 08:30,3,15.73,15.73,15.73,15.73,2
20121101|2012-05-03 09:00,3,15.73,15.73,15.73,15.73,2
20121101|2012-05-03 11:30,3,15.7,15.7,15.7,15.7,1
20121101|2012-05-03 12:00,3,15.62,15.62,15.6,15.6,2
20121101|2012-05-03 12:30,3,15.55,15.55,15.55,15.55,2
20121101|2012-05-03 13:00,3,15.53,15.53,15.53,15.53,2
20121101|2012-05-03 13:30,3,15.6,15.6,15.6,15.6,1
20121101|2012-05-04 09:00,4,15.6,15.6,15.6,15.6,5
20121101|2012-05-07 09:30,7,15.45,15.45,15.45,15.45,2
20121101|2012-05-07 13:00,7,15.45,15.45,15.45,15.45,2
20121101|2012-05-07 17:00,8,15.49,15.49,15.49,15.49,1
20121101|2012-05-08 07:30,8,15.5,15.5,15.5,15.5,5
20121101|2012-05-08 08:30,8,15.48,15.53,15.46,15.53,3
20121101|2012-05-08 10:30,8,15.49,15.49,15.43,15.43,3
20121101|2012-05-08 11:00,8,15.47,15.47,15.47,15.47,1
20121101|2012-05-08 11:30,8,15.47,15.47,15.47,15.47,2
20121101|2012-05-08 15:00,8,15.47,15.47,15.47,15.47,1
20121101|2012-05-09 09:00,9,15.47,15.5,15.47,15.5,4
20121101|2012-05-09 14:00,9,15.47,15.47,15.47,15.47,6
20121101|2012-05-09 23:00,10,15.5,15.5,15.5,15.5,24
20121101|2012-05-10 09:00,10,15.55,15.55,15.55,15.55,3
20121101|2012-05-10 09:30,10,15.5,15.5,15.5,15.5,2
20121101|2012-05-10 11:00,10,15.47,15.5,15.47,15.5,5
20121101|2012-05-10 11:30,10,15.54,15.54,15.54,15.54,1
20121101|2012-05-11 11:00,11,15.6,15.6,15.6,15.6,2
20121101|2012-05-11 12:30,11,15.58,15.64,15.58,15.64,13
20121101|2012-05-11 13:00,11,15.7,15.7,15.7,15.7,4
20121101|2012-05-11 13:30,11,15.65,15.65,15.65,15.65,2
20121101|2012-05-14 08:30,14,15.82,15.82,15.82,15.82,2
20121101|2012-05-14 09:30,14,15.8,15.8,15.8,15.8,1
20121101|2012-05-14 10:00,14,15.75,15.75,15.7,15.7,5
20121101|2012-05-14 11:00,14,15.67,15.67,15.67,15.67,1
20121101|2012-05-14 12:00,14,15.66,15.66,15.66,15.66,2
20121101|2012-05-14 13:00,14,15.73,15.74,15.73,15.74,4
20121101|2012-05-14 14:00,14,15.75,15.75,15.75,15.75,4
20121101|2012-05-14 15:30,14,15.75,15.75,15.75,15.75,5
20121101|2012-05-14 17:00,15,15.74,15.74,15.74,15.74,1
20121101|2012-05-15 09:30,15,15.8,15.8,15.8,15.8,3
20121101|2012-05-15 10:00,15,15.74,15.74,15.74,15.74,1
20121101|2012-05-15 13:00,15,15.81,15.81,15.81,15.81,1
20121101|2012-05-15 13:30,15,15.76,15.76,15.76,15.76,1
20121101|2012-05-15 14:00,15,15.76,15.76,15.76,15.76,3
20121101|2012-05-15 14:30,15,15.74,15.74,15.73,15.73,3
20121101|2012-05-15 15:00,15,15.73,15.73,15.73,15.73,2
20121101|2012-05-16 10:30,16,15.85,15.9,15.85,15.9,3
20121101|2012-05-16 13:00,16,15.81,15.81,15.8,15.8,3
20121101|2012-05-16 14:00,16,15.8,15.8,15.8,15.8,3
20121101|2012-05-17 09:00,17,15.9,15.9,15.9,15.9,2
20121101|2012-05-17 09:30,17,15.9,15.98,15.9,15.98,4
20121101|2012-05-17 10:00,17,16,16,15.91,15.91,7
20121101|2012-05-17 11:00,17,15.8,15.8,15.8,15.8,3
20121101|2012-05-17 12:30,17,15.82,15.82,15.82,15.82,9
20121101|2012-05-17 13:00,17,15.89,15.89,15.89,15.89,1
20121101|2012-05-18 12:00,18,15.87,15.87,15.87,15.87,1
20121101|2012-05-18 12:30,18,15.87,15.87,15.87,15.87,1
20121101|2012-05-18 13:00,18,15.89,15.89,15.89,15.89,1
20121101|2012-05-20 18:30,21,15.89,15.89,15.89,15.89,1
20121101|2012-05-21 09:00,21,15.89,15.89,15.89,15.89,5
20121101|2012-05-21 09:30,21,15.89,15.89,15.89,15.89,1
20121101|2012-05-21 10:00,21,15.89,15.89,15.89,15.89,2
20121101|2012-05-21 13:00,21,15.99,15.99,15.99,15.99,1
20121101|2012-05-22 07:30,22,15.99,15.99,15.99,15.99,1
20121101|2012-05-22 08:00,22,15.89,15.89,15.89,15.89,5
20121101|2012-05-22 10:30,22,15.95,15.98,15.95,15.98,2
20121101|2012-05-22 11:00,22,15.98,15.99,15.98,15.99,5
20121101|2012-05-23 08:00,23,16,16,16,16,1
20121101|2012-05-23 09:30,23,16,16.01,15.92,16.01,6
20121101|2012-05-23 10:00,23,15.99,16.02,15.99,16.02,2
20121101|2012-05-23 10:30,23,16.04,16.05,16.04,16.05,9
20121101|2012-05-23 11:30,23,16,16,16,16,4
20121101|2012-05-23 12:30,23,16,16,16,16,2
20121101|2012-05-23 15:30,23,15.99,16,15.99,16,2
20121101|2012-05-24 10:00,24,16.05,16.05,16.05,16.05,1
20121101|2012-05-24 10:30,24,16.05,16.05,15.95,15.95,7
20121101|2012-05-24 13:00,24,15.95,15.95,15.95,15.95,1
20121101|2012-05-24 13:30,24,15.95,15.95,15.95,15.95,5
20121101|2012-05-24 15:00,24,15.95,15.95,15.95,15.95,1
20121101|2012-05-25 08:30,25,15.94,15.94,15.94,15.94,3
20121101|2012-05-25 10:30,25,15.94,15.94,15.94,15.94,1
20121101|2012-05-25 11:00,25,15.95,15.97,15.95,15.97,5
20121101|2012-05-29 10:30,29,15.92,15.93,15.92,15.93,2
20121101|2012-05-29 12:00,29,15.93,15.93,15.93,15.93,2
20121101|2012-05-29 13:30,29,15.9,15.9,15.88,15.88,4
20121101|2012-05-30 09:30,30,15.93,15.93,15.93,15.93,7
20121101|2012-05-30 10:30,30,15.89,15.89,15.89,15.89,2
20121101|2012-05-30 12:30,30,15.97,15.97,15.97,15.97,2
20121101|2012-05-30 14:30,30,15.95,15.95,15.95,15.95,1
20121101|2012-05-31 07:30,31,15.97,15.97,15.97,15.97,1
20121101|2012-05-31 08:30,31,15.97,16,15.97,16,2
20121101|2012-05-31 09:00,31,15.97,15.97,15.97,15.97,1
20121101|2012-05-31 09:30,31,16,16,15.97,15.97,17
20121101|2012-05-31 10:00,31,15.97,15.97,15.97,15.97,5
20121101|2012-05-31 10:30,31,15.91,16,15.91,16,5
20121101|2012-05-31 11:30,31,16,16,16,16,5
20121101|2012-05-31 12:30,31,16.01,16.01,16,16,2
20121101|2012-05-31 14:30,31,16.04,16.04,16.04,16.04,4
20121101|2012-05-31 15:00,31,16.04,16.04,16.04,16.04,1
20121101|2012-06-01 12:30,1,15.95,15.95,15.95,15.95,2
20121101|2012-06-01 13:00,1,16,16,16,16,5
20121101|2012-06-04 08:00,4,16.02,16.03,16.02,16.03,3
20121101|2012-06-04 09:00,4,16.05,16.09,16.05,16.09,2
20121101|2012-06-04 10:00,4,16.09,16.1,16.09,16.1,11
20121101|2012-06-04 10:30,4,16.05,16.05,15.96,15.96,5
20121101|2012-06-04 11:00,4,15.92,15.92,15.92,15.92,1
20121101|2012-06-04 11:30,4,15.92,15.92,15.92,15.92,1
20121101|2012-06-04 15:00,4,16.02,16.02,16.02,16.02,9
20121101|2012-06-04 20:00,5,16.05,16.05,16.05,16.05,1
20121101|2012-06-05 09:30,5,16.03,16.03,16.02,16.02,3
20121101|2012-06-05 10:00,5,16.1,16.1,16.1,16.1,2
20121101|2012-06-05 10:30,5,16.1,16.1,16.1,16.1,12
20121101|2012-06-05 11:00,5,16.2,16.2,16.2,16.2,1
20121101|2012-06-05 11:30,5,16.16,16.16,16.16,16.16,10
20121101|2012-06-05 12:00,5,16.17,16.17,16.17,16.17,1
20121101|2012-06-05 13:00,5,16.17,16.17,16.17,16.17,1
20121101|2012-06-05 14:00,5,16.19,16.2,16.19,16.2,7
20121101|2012-06-05 15:00,5,16.17,16.22,16.17,16.22,3
20121101|2012-06-06 08:00,6,16.26,16.26,16.26,16.26,1
20121101|2012-06-06 09:00,6,16.2,16.2,16.2,16.2,4
20121101|2012-06-06 09:30,6,16.2,16.2,16.19,16.19,8
20121101|2012-06-06 10:00,6,16.19,16.19,16.19,16.19,2
20121101|2012-06-06 10:30,6,16.18,16.2,16.18,16.18,13
20121101|2012-06-06 11:00,6,16.21,16.21,16.21,16.21,1
20121101|2012-06-06 11:30,6,16.21,16.21,16.21,16.21,1
20121101|2012-06-06 12:30,6,16.25,16.25,16.25,16.25,1
20121101|2012-06-07 10:30,7,16.32,16.4,16.32,16.4,6
20121101|2012-06-07 11:00,7,16.38,16.38,16.38,16.38,2
20121101|2012-06-07 11:30,7,16.33,16.37,16.32,16.37,8
20121101|2012-06-07 12:00,7,16.37,16.37,16.37,16.37,2
20121101|2012-06-07 13:00,7,16.4,16.4,16.4,16.4,5
20121101|2012-06-07 13:30,7,16.43,16.43,16.43,16.43,2
20121101|2012-06-07 17:00,8,16.45,16.45,16.45,16.45,1
20121101|2012-06-08 09:00,8,16.45,16.45,16.45,16.45,1
20121101|2012-06-08 10:00,8,16.42,16.42,16.42,16.42,1
20121101|2012-06-08 10:30,8,16.42,16.42,16.42,16.42,13
20121101|2012-06-08 11:00,8,16.43,16.43,16.43,16.43,2
20121101|2012-06-08 11:30,8,16.43,16.43,16.43,16.43,2
20121101|2012-06-08 12:00,8,16.47,16.47,16.47,16.47,4
20121101|2012-06-08 13:00,8,16.5,16.5,16.5,16.5,1
20121101|2012-06-10 20:00,11,16.5,16.5,16.5,16.5,9
20121101|2012-06-10 22:00,11,16.54,16.54,16.54,16.54,1
20121101|2012-06-11 08:30,11,16.55,16.55,16.55,16.55,3
20121101|2012-06-11 09:30,11,16.54,16.54,16.49,16.49,3
20121101|2012-06-11 14:00,11,16.54,16.6,16.54,16.6,19
20121101|2012-06-11 14:30,11,16.65,17.05,16.65,17,73
20121101|2012-06-12 09:00,12,16.8,16.8,16.8,16.8,1
20121101|2012-06-12 10:00,12,16.6,16.6,16.57,16.57,3
20121101|2012-06-12 10:30,12,16.58,16.58,16.58,16.58,1
20121101|2012-06-12 11:00,12,16.58,16.58,16.58,16.58,3
20121101|2012-06-12 12:00,12,16.7,16.75,16.7,16.75,3
20121101|2012-06-12 12:30,12,16.8,16.85,16.8,16.85,10
20121101|2012-06-12 13:00,12,16.8,16.8,16.8,16.8,6
20121101|2012-06-12 14:00,12,16.8,16.8,16.8,16.8,2
20121101|2012-06-12 14:30,12,16.85,16.85,16.85,16.85,4
20121101|2012-06-12 15:00,12,16.85,16.85,16.85,16.85,1
20121101|2012-06-12 15:30,12,16.85,16.85,16.85,16.85,2
20121101|2012-06-12 20:00,13,16.83,16.83,16.83,16.83,2
20121101|2012-06-13 06:30,13,16.85,16.85,16.85,16.85,2
20121101|2012-06-13 08:00,13,16.85,16.85,16.85,16.85,2
20121101|2012-06-13 08:30,13,16.83,16.83,16.83,16.83,2
20121101|2012-06-13 09:00,13,16.81,16.81,16.78,16.78,3
20121101|2012-06-13 09:30,13,16.78,16.78,16.78,16.78,1
20121101|2012-06-13 10:00,13,16.77,16.78,16.77,16.78,3
20121101|2012-06-13 10:30,13,16.76,16.81,16.74,16.81,16
20121101|2012-06-13 11:00,13,16.83,16.83,16.83,16.83,1
20121101|2012-06-13 12:00,13,16.78,16.78,16.78,16.78,1
20121101|2012-06-13 12:30,13,16.79,16.79,16.77,16.77,3
20121101|2012-06-13 13:00,13,16.74,16.78,16.71,16.78,5
20121101|2012-06-13 14:00,13,16.78,16.78,16.78,16.78,1
20121101|2012-06-14 09:00,14,16.85,16.85,16.85,16.85,3
20121101|2012-06-14 09:30,14,16.8,16.8,16.75,16.75,6
20121101|2012-06-14 10:00,14,16.75,16.82,16.75,16.82,6
20121101|2012-06-14 10:30,14,16.75,16.75,16.61,16.61,11
20121101|2012-06-14 11:00,14,16.55,16.55,16.53,16.53,5
20121101|2012-06-14 11:30,14,16.55,16.55,16.55,16.55,7
20121101|2012-06-15 09:30,15,16.55,16.55,16.55,16.55,1
20121101|2012-06-15 10:00,15,16.6,16.6,16.6,16.6,1
20121101|2012-06-15 10:30,15,16.53,16.53,16.52,16.52,3
20121101|2012-06-18 08:00,18,16.6,16.6,16.6,16.6,1
20121101|2012-06-18 12:00,18,16.84,16.84,16.84,16.84,1
20121101|2012-06-18 12:30,18,16.79,16.79,16.79,16.79,1
20121101|2012-06-18 13:30,18,16.8,16.8,16.8,16.8,2
20121101|2012-06-18 17:00,19,16.77,16.77,16.77,16.77,1
20121101|2012-06-18 19:30,19,16.87,17,16.87,17,12
20121101|2012-06-18 21:00,19,16.99,16.99,16.99,16.99,6
20121101|2012-06-18 21:30,19,17,17,17,17,10
20121101|2012-06-18 23:00,19,16.99,16.99,16.99,16.99,5
20121101|2012-06-19 04:00,19,17,17,17,17,5
20121101|2012-06-19 05:30,19,16.99,16.99,16.99,16.99,2
20121101|2012-06-19 06:00,19,17,17,17,17,1
20121101|2012-06-19 06:30,19,17.04,17.04,17,17,3
20121101|2012-06-19 08:00,19,16.99,16.99,16.99,16.99,2
20121101|2012-06-19 09:00,19,17.02,17.09,17.02,17.09,2
20121101|2012-06-19 09:30,19,17.04,17.08,17.04,17.08,3
20121101|2012-06-19 10:30,19,17.03,17.03,17.03,17.03,1
20121101|2012-06-19 12:00,19,16.99,16.99,16.99,16.99,27
20121101|2012-06-19 12:30,19,16.99,16.99,16.99,16.99,24
20121101|2012-06-19 13:00,19,16.99,16.99,16.95,16.95,24
20121101|2012-06-19 14:00,19,16.97,16.97,16.97,16.97,1
20121101|2012-06-19 22:00,20,16.95,16.95,16.95,16.95,2
20121101|2012-06-20 00:00,20,17,17,17,17,1
20121101|2012-06-20 09:00,20,17,17,17,17,2
20121101|2012-06-20 10:00,20,16.95,16.95,16.95,16.95,6
20121101|2012-06-20 10:30,20,16.95,17.03,16.95,17.03,11
20121101|2012-06-20 11:00,20,17.01,17.03,17.01,17.03,7
20121101|2012-06-20 11:30,20,17.03,17.03,17,17,4
20121101|2012-06-20 13:00,20,17.1,17.1,17.1,17.1,1
20121101|2012-06-20 13:30,20,17.02,17.02,17.02,17.02,1
20121101|2012-06-21 08:00,21,17.08,17.08,17.08,17.08,2
20121101|2012-06-21 08:30,21,17,17,17,17,1
20121101|2012-06-21 12:00,21,17.05,17.08,17.05,17.08,2
20121101|2012-06-21 12:30,21,17.05,17.05,17.05,17.05,1
20121101|2012-06-21 13:00,21,17.05,17.05,17.05,17.05,3
20121101|2012-06-21 15:00,21,17.05,17.05,17.05,17.05,1
20121101|2012-06-22 12:00,22,17.05,17.05,17.05,17.05,2
20121101|2012-06-24 17:00,25,17.08,17.08,17.08,17.08,1
20121101|2012-06-24 21:00,25,17.08,17.1,17.08,17.1,7
20121101|2012-06-25 07:00,25,17.1,17.1,17.1,17.1,2
20121101|2012-06-25 07:30,25,17.1,17.1,17.1,17.1,1
20121101|2012-06-25 08:00,25,17.1,17.1,17.1,17.1,9
20121101|2012-06-25 09:00,25,17.05,17.08,17.05,17.08,2
20121101|2012-06-25 09:30,25,17.08,17.13,17.08,17.12,11
20121101|2012-06-25 10:00,25,17.14,17.15,17.14,17.15,2
20121101|2012-06-25 11:00,25,17.15,17.15,17.15,17.15,6
20121101|2012-06-25 11:30,25,17.15,17.17,17.15,17.17,8
20121101|2012-06-25 12:00,25,17.15,17.15,17.15,17.15,2
20121101|2012-06-25 13:30,25,17.17,17.18,17.17,17.18,20
20121101|2012-06-25 14:00,25,17.2,17.2,17.2,17.2,1
20121101|2012-06-25 15:00,25,17.2,17.2,17.2,17.2,1
20121101|2012-06-25 15:30,25,17.1,17.1,17.1,17.1,2
20121101|2012-06-25 23:30,26,17.19,17.19,17.19,17.19,1
20121101|2012-06-26 02:00,26,17.2,17.2,17.2,17.2,1
20121101|2012-06-26 08:30,26,17.19,17.2,17.19,17.2,4
20121101|2012-06-26 09:00,26,17.15,17.2,17.13,17.15,8
20121101|2012-06-26 09:30,26,17.2,17.2,17.2,17.2,24
20121101|2012-06-26 10:00,26,17.24,17.24,17.2,17.2,10
20121101|2012-06-26 10:30,26,17.2,17.2,17.2,17.2,13
20121101|2012-06-26 11:30,26,17.21,17.25,17.21,17.24,18
20121101|2012-06-26 12:00,26,17.24,17.27,17.24,17.27,31
20121101|2012-06-27 07:30,27,17.29,17.3,17.29,17.3,2
20121101|2012-06-27 09:00,27,17.33,17.37,17.27,17.27,6
20121101|2012-06-27 09:30,27,17.26,17.26,17.26,17.26,2
20121101|2012-06-27 10:30,27,17.29,17.29,17.27,17.27,6
20121101|2012-06-27 11:00,27,17.27,17.3,17.27,17.3,2
20121101|2012-06-27 11:30,27,17.27,17.27,17.27,17.27,1
20121101|2012-06-27 14:30,27,17.33,17.33,17.31,17.31,5
20121101|2012-06-27 15:30,27,17.3,17.3,17.3,17.3,4
20121101|2012-06-28 07:30,28,17.35,17.35,17.35,17.35,1
20121101|2012-06-28 08:00,28,17.37,17.39,17.37,17.39,3
20121101|2012-06-28 08:30,28,17.35,17.38,17.31,17.38,5
20121101|2012-06-28 09:30,28,17.31,17.31,17.3,17.3,2
20121101|2012-06-28 10:30,28,17.3,17.3,17.3,17.3,2
20121101|2012-06-28 11:30,28,17.31,17.31,17.31,17.31,1
20121101|2012-06-28 12:00,28,17.31,17.31,17.22,17.22,5
20121101|2012-06-28 12:30,28,17.26,17.32,17.26,17.32,2
20121101|2012-06-28 13:00,28,17.33,17.33,17.26,17.26,5
20121101|2012-06-28 13:30,28,17.25,17.25,17.25,17.25,1
20121101|2012-06-28 22:30,29,17.39,17.39,17.39,17.39,1
20121101|2012-06-29 09:00,29,17.23,17.23,17.2,17.2,3
20121101|2012-06-29 09:30,29,17.24,17.24,17.24,17.24,1
20121101|2012-06-29 10:30,29,17.29,17.29,17.29,17.29,1
20121101|2012-06-29 12:30,29,17.35,17.35,17.35,17.35,1
20121101|2012-06-29 13:00,29,17.31,17.31,17.31,17.31,1
20121101|2012-07-02 09:00,2,17.35,17.35,17.35,17.35,3
20121101|2012-07-02 10:00,2,17.35,17.35,17.35,17.35,3
20121101|2012-07-02 10:30,2,17.35,17.35,17.25,17.25,3
20121101|2012-07-02 11:00,2,17.27,17.27,17.27,17.27,5
20121101|2012-07-02 11:30,2,17.32,17.32,17.32,17.32,5
20121101|2012-07-02 12:30,2,17.37,17.37,17.37,17.37,1
20121101|2012-07-02 13:00,2,17.36,17.36,17.29,17.29,2
20121101|2012-07-03 09:30,3,17.29,17.29,17.29,17.29,3
20121101|2012-07-03 10:00,3,17.32,17.32,17.31,17.31,2
20121101|2012-07-03 11:00,3,17.35,17.38,17.35,17.38,3
20121101|2012-07-03 12:30,3,17.38,17.38,17.38,17.38,1
20121101|2012-07-04 17:30,5,17.4,17.4,17.4,17.4,1
20121101|2012-07-04 18:00,5,17.4,17.4,17.4,17.4,1
20121101|2012-07-04 23:30,5,17.4,17.4,17.4,17.4,10
20121101|2012-07-05 06:00,5,17.4,17.4,17.4,17.4,1
20121101|2012-07-05 06:30,5,17.4,17.4,17.4,17.4,1
20121101|2012-07-05 09:00,5,17.44,17.48,17.44,17.48,2
20121101|2012-07-05 09:30,5,17.5,17.55,17.5,17.55,34
20121101|2012-07-05 10:00,5,17.54,17.54,17.54,17.54,3
20121101|2012-07-05 10:30,5,17.56,17.59,17.48,17.56,7
20121101|2012-07-05 12:00,5,17.59,17.6,17.59,17.6,2
20121101|2012-07-05 12:30,5,17.59,17.6,17.58,17.6,25
20121101|2012-07-05 13:30,5,17.62,17.62,17.62,17.62,1
20121101|2012-07-05 14:30,5,17.6,17.63,17.6,17.63,3
20121101|2012-07-05 15:30,5,17.56,17.56,17.56,17.56,1
20121101|2012-07-05 17:00,6,17.56,17.56,17.56,17.56,1
20121101|2012-07-05 19:30,6,17.56,17.56,17.56,17.56,1
20121101|2012-07-05 21:30,6,17.55,17.55,17.55,17.55,1
20121101|2012-07-06 08:30,6,17.55,17.55,17.55,17.55,7
20121101|2012-07-06 11:00,6,17.56,17.56,17.56,17.56,1
20121101|2012-07-06 12:30,6,17.57,17.57,17.57,17.57,1
20121101|2012-07-06 13:00,6,17.63,17.63,17.63,17.63,1
20121101|2012-07-09 06:30,9,17.63,17.63,17.63,17.63,2
20121101|2012-07-09 07:30,9,17.64,17.64,17.64,17.64,3
20121101|2012-07-09 08:00,9,17.7,17.7,17.7,17.7,1
20121101|2012-07-09 08:30,9,17.67,17.73,17.67,17.73,4
20121101|2012-07-09 09:30,9,17.74,17.78,17.74,17.78,3
20121101|2012-07-09 10:30,9,17.75,17.78,17.75,17.78,7
20121101|2012-07-09 11:00,9,17.78,17.8,17.75,17.75,15
20121101|2012-07-09 11:30,9,17.76,17.79,17.76,17.79,8
20121101|2012-07-09 12:00,9,17.8,17.85,17.75,17.75,50
20121101|2012-07-09 12:30,9,17.75,17.75,17.75,17.75,1
20121101|2012-07-09 13:00,9,17.77,17.8,17.77,17.8,7
20121101|2012-07-09 15:30,9,17.75,17.75,17.75,17.75,10
20121101|2012-07-09 20:00,10,17.85,17.85,17.85,17.85,1
20121101|2012-07-09 20:30,10,17.85,17.85,17.85,17.85,1
20121101|2012-07-10 00:00,10,17.8,17.8,17.8,17.8,1
20121101|2012-07-10 09:30,10,17.65,17.73,17.65,17.73,6
20121101|2012-07-10 10:00,10,17.7,17.7,17.7,17.7,2
20121101|2012-07-10 10:30,10,17.68,17.73,17.68,17.73,5
20121101|2012-07-10 11:00,10,17.76,17.8,17.76,17.8,4
20121101|2012-07-10 13:30,10,17.75,17.75,17.75,17.75,1
20121101|2012-07-10 14:00,10,17.72,17.72,17.72,17.72,1
20121101|2012-07-10 15:00,10,17.79,17.79,17.79,17.79,7
20121101|2012-07-11 07:30,11,17.82,17.82,17.82,17.82,2
20121101|2012-07-11 08:30,11,17.85,17.85,17.85,17.85,1
20121101|2012-07-11 09:00,11,17.82,17.85,17.8,17.85,3
20121101|2012-07-11 09:30,11,17.87,17.89,17.83,17.83,8
20121101|2012-07-11 10:00,11,17.82,17.82,17.82,17.82,2
20121101|2012-07-11 10:30,11,17.81,17.81,17.81,17.81,2
20121101|2012-07-11 11:00,11,17.9,17.95,17.9,17.95,4
20121101|2012-07-11 11:30,11,17.91,18,17.91,17.92,15
20121101|2012-07-11 12:00,11,17.98,18.02,17.98,17.99,39
20121101|2012-07-11 13:00,11,17.96,18.02,17.96,18.02,8
20121101|2012-07-11 13:30,11,18.07,18.07,17.95,17.95,3
20121101|2012-07-11 14:00,11,18.05,18.05,18.05,18.05,1
20121101|2012-07-11 17:00,12,18,18.04,18,18.04,3
20121101|2012-07-11 20:00,12,18.05,18.05,18.05,18.05,1
20121101|2012-07-11 22:30,12,18.02,18.02,18.02,18.02,1
20121101|2012-07-12 06:00,12,18.09,18.09,18.09,18.09,1
20121101|2012-07-12 07:00,12,18.1,18.1,18.1,18.1,1
20121101|2012-07-12 07:30,12,18.17,18.17,18.17,18.17,1
20121101|2012-07-12 09:00,12,18,18,17.84,17.84,12
20121101|2012-07-12 09:30,12,18,18,18,18,11
20121101|2012-07-12 10:30,12,18.1,18.1,18.1,18.1,1
20121101|2012-07-12 11:00,12,18.1,18.25,18.1,18.25,36
20121101|2012-07-12 11:30,12,18.23,18.32,18.23,18.23,17
20121101|2012-07-12 12:00,12,18.27,18.31,18.27,18.28,21
20121101|2012-07-12 12:30,12,18.27,18.38,18.27,18.38,16
20121101|2012-07-12 13:00,12,18.39,18.39,18.36,18.36,14
20121101|2012-07-12 13:30,12,18.35,18.35,18.33,18.33,4
20121101|2012-07-12 14:00,12,18.4,18.4,18.39,18.4,3
20121101|2012-07-12 14:30,12,18.33,18.39,18.33,18.39,2
20121101|2012-07-12 15:30,12,18.4,18.4,18.4,18.4,4
20121101|2012-07-13 07:30,13,18.35,18.46,18.35,18.46,2
20121101|2012-07-13 08:00,13,18.45,18.45,18.45,18.45,1
20121101|2012-07-13 08:30,13,18.5,18.5,18.5,18.5,2
20121101|2012-07-13 09:00,13,18.49,18.5,18.49,18.5,12
20121101|2012-07-13 09:30,13,18.51,18.51,18.49,18.49,18
20121101|2012-07-13 10:00,13,18.49,18.49,18.47,18.49,22
20121101|2012-07-13 10:30,13,18.5,18.58,18.5,18.58,15
20121101|2012-07-13 11:00,13,18.58,18.59,18.57,18.57,4
20121101|2012-07-13 11:30,13,18.57,18.57,18.57,18.57,1
20121101|2012-07-13 12:00,13,18.52,18.52,18.52,18.52,1
20121101|2012-07-13 12:30,13,18.57,18.6,18.57,18.6,5
20121101|2012-07-13 13:00,13,18.52,18.6,18.52,18.55,6
20121101|2012-07-13 13:30,13,18.55,18.55,18.55,18.55,1
20121101|2012-07-15 17:30,16,18.67,18.67,18.67,18.67,1
20121101|2012-07-15 21:30,16,18.68,18.7,18.68,18.7,3
20121101|2012-07-16 07:00,16,18.62,18.62,18.55,18.55,11
20121101|2012-07-16 07:30,16,18.6,18.6,18.6,18.6,1
20121101|2012-07-16 08:30,16,18.6,18.6,18.57,18.57,19
20121101|2012-07-16 09:00,16,18.62,18.62,18.59,18.59,3
20121101|2012-07-16 09:30,16,18.59,18.62,18.57,18.58,35
20121101|2012-07-16 10:00,16,18.59,18.59,18.57,18.57,6
20121101|2012-07-16 10:30,16,18.59,18.69,18.59,18.69,24
20121101|2012-07-16 11:00,16,18.6,18.68,18.6,18.68,3
20121101|2012-07-16 12:00,16,18.68,18.69,18.65,18.65,4
20121101|2012-07-16 12:30,16,18.66,18.7,18.66,18.7,7
20121101|2012-07-16 13:00,16,18.7,18.73,18.7,18.73,2
20121101|2012-07-16 13:30,16,18.71,18.75,18.71,18.75,7
20121101|2012-07-17 08:00,17,18.78,18.78,18.75,18.75,4
20121101|2012-07-17 08:30,17,18.76,18.76,18.74,18.74,5
20121101|2012-07-17 09:30,17,18.7,18.72,18.64,18.72,7
20121101|2012-07-17 10:00,17,18.68,18.68,18.65,18.65,6
20121101|2012-07-17 10:30,17,18.66,18.73,18.66,18.7,24
20121101|2012-07-17 11:00,17,18.65,18.65,18.64,18.64,6
20121101|2012-07-17 11:30,17,18.71,18.72,18.71,18.72,2
20121101|2012-07-17 12:00,17,18.66,18.66,18.62,18.62,5
20121101|2012-07-17 12:30,17,18.7,18.7,18.7,18.7,1
20121101|2012-07-18 08:00,18,18.71,18.71,18.71,18.71,1
20121101|2012-07-18 09:00,18,18.71,18.74,18.71,18.74,6
20121101|2012-07-18 09:30,18,18.73,18.73,18.7,18.7,14
20121101|2012-07-18 10:30,18,18.72,18.72,18.52,18.52,26
20121101|2012-07-18 11:00,18,18.57,18.57,18.57,18.57,3
20121101|2012-07-18 11:30,18,18.55,18.55,18.55,18.55,3
20121101|2012-07-18 12:00,18,18.52,18.52,18.52,18.52,3
20121101|2012-07-18 13:00,18,18.66,18.66,18.66,18.66,2
20121101|2012-07-18 13:30,18,18.59,18.59,18.57,18.57,10
20121101|2012-07-18 14:00,18,18.61,18.61,18.61,18.61,2
20121101|2012-07-18 22:00,19,18.63,18.63,18.63,18.63,2
20121101|2012-07-19 06:00,19,18.65,18.65,18.65,18.65,3
20121101|2012-07-19 07:30,19,18.69,18.69,18.69,18.69,6
20121101|2012-07-19 08:30,19,18.69,18.69,18.69,18.69,9
20121101|2012-07-19 09:00,19,18.76,18.78,18.76,18.78,5
20121101|2012-07-19 09:30,19,18.7,18.7,18.7,18.7,1
20121101|2012-07-19 10:00,19,18.72,18.72,18.54,18.54,22
20121101|2012-07-19 11:00,19,18.69,18.7,18.69,18.7,6
20121101|2012-07-19 11:30,19,18.68,18.68,18.68,18.68,1
20121101|2012-07-19 12:00,19,18.6,18.63,18.6,18.63,8
20121101|2012-07-19 12:30,19,18.63,18.63,18.61,18.61,3
20121101|2012-07-19 13:00,19,18.6,18.64,18.6,18.6,13
20121101|2012-07-19 14:30,19,18.6,18.64,18.58,18.6,23
20121101|2012-07-19 15:00,19,18.64,18.64,18.64,18.64,1
20121101|2012-07-19 15:30,19,18.6,18.6,18.6,18.6,1
20121101|2012-07-19 17:00,20,18.67,18.67,18.67,18.67,1
20121101|2012-07-20 01:00,20,18.66,18.66,18.66,18.66,10
20121101|2012-07-20 08:30,20,18.73,18.9,18.73,18.9,12
20121101|2012-07-20 09:00,20,18.85,18.86,18.8,18.84,7
20121101|2012-07-20 09:30,20,18.81,18.84,18.81,18.84,6
20121101|2012-07-20 10:00,20,18.84,18.84,18.84,18.84,3
20121101|2012-07-20 10:30,20,18.85,18.89,18.8,18.89,9
20121101|2012-07-20 11:00,20,18.9,18.94,18.9,18.9,27
20121101|2012-07-20 11:30,20,18.88,18.88,18.88,18.88,1
20121101|2012-07-20 12:00,20,18.94,19.06,18.94,19.06,24
20121101|2012-07-20 12:30,20,19.05,19.05,19.05,19.05,2
20121101|2012-07-20 13:00,20,19,19.04,19,19.04,2
20121101|2012-07-20 13:30,20,18.98,18.98,18.91,18.91,10
20121101|2012-07-22 17:00,23,19.04,19.05,19.04,19.05,5
20121101|2012-07-22 17:30,23,19.1,19.18,19.1,19.18,15
20121101|2012-07-23 01:30,23,19.05,19.05,19.05,19.05,1
20121101|2012-07-23 02:00,23,19.05,19.05,19.05,19.05,1
20121101|2012-07-23 06:30,23,19.05,19.05,19.05,19.05,1
20121101|2012-07-23 07:30,23,19.05,19.05,19.05,19.05,1
20121101|2012-07-23 08:00,23,19.1,19.1,19.1,19.1,5
20121101|2012-07-23 08:30,23,19.05,19.05,19.05,19.05,10
20121101|2012-07-23 09:00,23,19.05,19.05,19.05,19.05,15
20121101|2012-07-23 09:30,23,19.05,19.05,19.04,19.04,3
20121101|2012-07-23 10:00,23,19.08,19.08,19.08,19.08,2
20121101|2012-07-23 10:30,23,19.01,19.01,18.9,18.9,5
20121101|2012-07-23 11:00,23,19.1,19.15,19.1,19.15,18
20121101|2012-07-23 11:30,23,19.08,19.13,19.08,19.13,6
20121101|2012-07-23 12:00,23,19.02,19.02,19,19,3
20121101|2012-07-23 12:30,23,19,19,18.95,18.95,4
20121101|2012-07-23 13:00,23,18.98,18.98,18.98,18.98,1
20121101|2012-07-23 13:30,23,18.99,19.1,18.99,19.1,20
20121101|2012-07-23 14:00,23,19.08,19.08,19.08,19.08,1
20121101|2012-07-23 15:30,23,18.97,18.97,18.97,18.97,1
20121101|2012-07-23 18:00,24,18.93,18.93,18.9,18.9,5
20121101|2012-07-23 18:30,24,18.85,18.85,18.83,18.83,5
20121101|2012-07-24 03:00,24,18.74,18.74,18.74,18.74,1
20121101|2012-07-24 08:00,24,18.74,18.74,18.74,18.74,3
20121101|2012-07-24 08:30,24,18.63,18.68,18.57,18.68,15
20121101|2012-07-24 09:00,24,18.57,18.57,18.53,18.53,12
20121101|2012-07-24 09:30,24,18.63,18.72,18.63,18.65,11
20121101|2012-07-24 10:30,24,18.72,18.77,18.65,18.77,12
20121101|2012-07-24 11:00,24,18.78,18.81,18.61,18.76,32
20121101|2012-07-24 11:30,24,18.73,18.73,18.6,18.6,32
20121101|2012-07-24 12:00,24,18.65,18.65,18.65,18.65,17
20121101|2012-07-24 12:30,24,18.72,18.73,18.68,18.68,21
20121101|2012-07-24 13:00,24,18.73,18.78,18.73,18.78,2
20121101|2012-07-24 15:00,24,18.68,18.73,18.68,18.73,8
20121101|2012-07-24 15:30,24,18.67,18.67,18.67,18.67,1
20121101|2012-07-24 20:30,25,18.75,18.75,18.75,18.75,1
20121101|2012-07-25 07:30,25,18.74,18.74,18.74,18.74,5
20121101|2012-07-25 08:00,25,18.79,18.8,18.79,18.8,4
20121101|2012-07-25 08:30,25,18.83,18.83,18.83,18.83,1
20121101|2012-07-25 09:00,25,18.8,18.8,18.8,18.8,6
20121101|2012-07-25 10:00,25,18.74,18.74,18.74,18.74,4
20121101|2012-07-25 11:00,25,18.72,18.72,18.68,18.68,5
20121101|2012-07-25 12:00,25,18.61,18.67,18.61,18.63,6
20121101|2012-07-25 13:00,25,18.67,18.67,18.65,18.65,4
20121101|2012-07-25 13:30,25,18.65,18.65,18.65,18.65,2
20121101|2012-07-25 14:00,25,18.65,18.65,18.65,18.65,1
20121101|2012-07-25 15:00,25,18.65,18.65,18.65,18.65,4
20121101|2012-07-25 15:30,25,18.65,18.65,18.65,18.65,6
20121101|2012-07-25 17:30,26,18.6,18.6,18.6,18.6,3
20121101|2012-07-25 23:00,26,18.6,18.6,18.6,18.6,2
20121101|2012-07-26 08:30,26,18.6,18.6,18.6,18.6,2
20121101|2012-07-26 09:00,26,18.61,18.61,18.52,18.52,16
20121101|2012-07-26 09:30,26,18.53,18.67,18.53,18.67,12
20121101|2012-07-26 10:00,26,18.67,18.74,18.66,18.66,3
20121101|2012-07-26 10:30,26,18.61,18.75,18.58,18.75,18
20121101|2012-07-26 11:00,26,18.71,18.71,18.7,18.7,10
20121101|2012-07-26 11:30,26,18.7,18.7,18.7,18.7,5
20121101|2012-07-26 14:30,26,18.7,18.7,18.7,18.7,1
20121101|2012-07-26 15:00,26,18.67,18.67,18.67,18.67,1
20121101|2012-07-27 08:00,27,18.61,18.61,18.54,18.54,5
20121101|2012-07-27 08:30,27,18.56,18.65,18.54,18.54,11
20121101|2012-07-27 09:00,27,18.55,18.57,18.55,18.57,3
20121101|2012-07-27 09:30,27,18.6,18.6,18.6,18.6,1
20121101|2012-07-27 10:00,27,18.64,18.64,18.64,18.64,1
20121101|2012-07-27 10:30,27,18.6,18.6,18.6,18.6,12
20121101|2012-07-27 11:00,27,18.58,18.74,18.58,18.74,9
20121101|2012-07-27 11:30,27,18.73,18.77,18.73,18.77,6
20121101|2012-07-27 12:00,27,18.77,18.85,18.77,18.85,9
20121101|2012-07-27 13:00,27,18.75,18.75,18.75,18.75,2
20121101|2012-07-30 00:30,30,18.82,18.82,18.82,18.82,1
20121101|2012-07-30 07:30,30,18.88,18.88,18.82,18.82,3
20121101|2012-07-30 08:30,30,18.82,18.97,18.82,18.97,6
20121101|2012-07-30 09:00,30,18.99,19,18.99,19,8
20121101|2012-07-30 09:30,30,18.98,19.03,18.95,18.97,9
20121101|2012-07-30 10:00,30,18.91,18.91,18.91,18.91,1
20121101|2012-07-30 11:30,30,18.97,18.97,18.97,18.97,2
20121101|2012-07-30 13:30,30,19,19,19,19,1
20121101|2012-07-30 15:00,30,18.98,18.98,18.98,18.98,1
20121101|2012-07-30 15:30,30,18.98,18.98,18.98,18.98,2
20121101|2012-07-30 17:00,31,19,19.05,19,19.04,7
20121101|2012-07-30 20:30,31,19.09,19.1,19.09,19.1,15
20121101|2012-07-31 07:30,31,19.1,19.1,19.1,19.1,3
20121101|2012-07-31 08:00,31,19.03,19.03,19.03,19.03,1
20121101|2012-07-31 08:30,31,19.1,19.1,19.1,19.1,1
20121101|2012-07-31 09:00,31,19.07,19.15,19.06,19.15,8
20121101|2012-07-31 09:30,31,19.06,19.06,19.06,19.06,2
20121101|2012-07-31 10:00,31,19.06,19.06,19.04,19.04,16
20121101|2012-07-31 10:30,31,19.06,19.06,18.9,18.95,15
20121101|2012-07-31 11:00,31,18.99,19.03,18.9,18.9,28
20121101|2012-07-31 11:30,31,18.9,18.9,18.9,18.9,2
20121101|2012-07-31 12:00,31,18.9,18.9,18.8,18.8,5
20121101|2012-07-31 12:30,31,18.83,18.83,18.83,18.83,1
20121101|2012-07-31 13:00,31,18.88,18.88,18.81,18.81,2
20121101|2012-07-31 14:00,31,18.8,18.8,18.8,18.8,3
20121101|2012-07-31 15:00,31,18.8,18.8,18.8,18.8,1
20121101|2012-07-31 15:30,31,18.85,18.85,18.85,18.85,1
20121101|2012-07-31 17:00,1,18.79,18.88,18.79,18.88,8
20121101|2012-07-31 17:30,1,18.72,18.72,18.65,18.65,7
20121101|2012-07-31 18:00,1,18.65,18.65,18.61,18.61,3
20121101|2012-07-31 19:00,1,18.75,18.75,18.75,18.75,1
20121101|2012-08-01 07:30,1,18.75,18.75,18.75,18.75,1
20121101|2012-08-01 08:00,1,18.88,18.88,18.88,18.88,1
20121101|2012-08-01 09:00,1,18.83,18.83,18.83,18.83,3
20121101|2012-08-01 09:30,1,18.81,18.81,18.81,18.81,1
20121101|2012-08-01 10:00,1,18.79,18.81,18.74,18.81,5
20121101|2012-08-01 10:30,1,18.81,18.99,18.73,18.99,36
20121101|2012-08-01 11:00,1,19.03,19.03,18.94,19.01,5
20121101|2012-08-01 12:00,1,18.96,18.96,18.96,18.96,9
20121101|2012-08-01 15:30,1,18.96,18.96,18.96,18.96,3
20121101|2012-08-02 09:30,2,18.92,18.92,18.86,18.87,4
20121101|2012-08-02 10:00,2,18.87,18.9,18.87,18.9,4
20121101|2012-08-02 10:30,2,18.95,18.95,18.95,18.95,1
20121101|2012-08-02 11:00,2,18.99,18.99,18.99,18.99,1
20121101|2012-08-02 11:30,2,19,19,19,19,1
20121101|2012-08-02 13:00,2,19,19,18.96,18.96,3
20121101|2012-08-02 13:30,2,19,19,18.96,18.96,2
20121101|2012-08-02 15:30,2,19,19,19,19,3
20121101|2012-08-02 19:30,3,19,19,19,19,1
20121101|2012-08-03 07:30,3,19.03,19.08,19.03,19.08,2
20121101|2012-08-03 08:00,3,19.1,19.1,19.1,19.1,5
20121101|2012-08-03 08:30,3,19.05,19.05,19,19,3
20121101|2012-08-03 09:00,3,19,19,19,19,3
20121101|2012-08-03 09:30,3,19.05,19.1,19.05,19.1,17
20121101|2012-08-03 10:00,3,19.08,19.08,19.05,19.05,3
20121101|2012-08-03 10:30,3,19.08,19.29,19.08,19.2,100
20121101|2012-08-03 11:00,3,19.2,19.29,19.2,19.25,16
20121101|2012-08-03 11:30,3,19.29,19.32,19.25,19.25,22
20121101|2012-08-03 12:00,3,19.27,19.33,19.27,19.33,2
20121101|2012-08-03 12:30,3,19.29,19.36,19.29,19.36,4
20121101|2012-08-03 13:30,3,19.36,19.36,19.36,19.36,11
20121101|2012-08-05 17:00,6,19.35,19.4,19.35,19.4,8
20121101|2012-08-06 00:00,6,19.44,19.5,19.44,19.5,2
20121101|2012-08-06 07:30,6,19.45,19.46,19.45,19.46,2
20121101|2012-08-06 08:30,6,19.43,19.49,19.43,19.48,5
20121101|2012-08-06 09:00,6,19.48,19.48,19.45,19.46,7
20121101|2012-08-06 09:30,6,19.43,19.48,19.43,19.48,4
20121101|2012-08-06 10:00,6,19.45,19.45,19.45,19.45,8
20121101|2012-08-06 10:30,6,19.45,19.47,19.43,19.47,10
20121101|2012-08-06 11:00,6,19.45,19.45,19.45,19.45,4
20121101|2012-08-06 11:30,6,19.45,19.47,19.45,19.47,10
20121101|2012-08-06 12:00,6,19.48,19.53,19.47,19.53,11
20121101|2012-08-06 12:30,6,19.5,19.68,19.5,19.67,71
20121101|2012-08-06 13:00,6,19.7,19.7,19.65,19.69,12
20121101|2012-08-06 13:30,6,19.65,19.7,19.65,19.67,4
20121101|2012-08-06 14:00,6,19.65,19.66,19.65,19.66,12
20121101|2012-08-06 15:00,6,19.64,19.64,19.61,19.61,3
20121101|2012-08-06 15:30,6,19.66,19.66,19.66,19.66,4
20121101|2012-08-07 08:00,7,19.6,19.6,19.6,19.6,4
20121101|2012-08-07 08:30,7,19.6,19.63,19.6,19.63,4
20121101|2012-08-07 09:00,7,19.6,19.6,19.6,19.6,5
20121101|2012-08-07 09:30,7,19.6,19.63,19.6,19.63,8
20121101|2012-08-07 10:00,7,19.63,19.63,19.55,19.57,17
20121101|2012-08-07 10:30,7,19.61,19.7,19.61,19.68,32
20121101|2012-08-07 11:00,7,19.7,19.81,19.7,19.7,24
20121101|2012-08-07 11:30,7,19.66,19.66,19.65,19.65,11
20121101|2012-08-07 12:00,7,19.67,19.67,19.67,19.67,1
20121101|2012-08-07 12:30,7,19.67,19.67,19.67,19.67,3
20121101|2012-08-07 13:00,7,19.67,19.67,19.67,19.67,1
20121101|2012-08-07 17:00,8,19.76,19.8,19.76,19.8,2
20121101|2012-08-07 19:00,8,19.65,19.65,19.65,19.65,1
20121101|2012-08-07 20:00,8,19.65,19.65,19.65,19.65,2
20121101|2012-08-08 07:00,8,19.72,19.72,19.72,19.72,1
20121101|2012-08-08 08:00,8,19.72,19.72,19.72,19.72,2
20121101|2012-08-08 09:00,8,19.72,19.72,19.72,19.72,2
20121101|2012-08-08 09:30,8,19.7,19.72,19.7,19.72,3
20121101|2012-08-08 10:00,8,19.66,19.67,19.66,19.67,2
20121101|2012-08-08 10:30,8,19.66,19.66,19.65,19.65,11
20121101|2012-08-08 11:00,8,19.65,19.65,19.65,19.65,11
20121101|2012-08-08 11:30,8,19.65,19.65,19.65,19.65,2
20121101|2012-08-08 12:30,8,19.71,19.77,19.71,19.75,10
20121101|2012-08-08 13:00,8,19.78,19.78,19.78,19.78,4
20121101|2012-08-08 13:30,8,19.78,19.81,19.78,19.81,19
20121101|2012-08-08 14:00,8,19.83,19.88,19.83,19.84,9
20121101|2012-08-08 15:00,8,19.81,19.81,19.81,19.81,1
20121101|2012-08-08 15:30,8,19.77,19.77,19.77,19.77,2
20121101|2012-08-08 19:30,9,19.75,19.75,19.75,19.75,1
20121101|2012-08-09 05:30,9,19.7,19.7,19.7,19.7,1
20121101|2012-08-09 08:30,9,19.74,19.74,19.74,19.74,6
20121101|2012-08-09 09:00,9,19.75,19.75,19.71,19.71,9
20121101|2012-08-09 09:30,9,19.7,19.72,19.7,19.7,8
20121101|2012-08-09 10:00,9,19.71,19.71,19.7,19.7,6
20121101|2012-08-09 10:30,9,19.69,19.73,19.68,19.73,17
20121101|2012-08-09 11:00,9,19.71,19.71,19.71,19.71,2
20121101|2012-08-09 12:00,9,19.74,19.75,19.74,19.75,13
20121101|2012-08-09 12:30,9,19.74,19.81,19.74,19.74,37
20121101|2012-08-09 13:00,9,19.78,19.78,19.69,19.69,11
20121101|2012-08-09 13:30,9,19.69,19.69,19.69,19.69,2
20121101|2012-08-09 20:30,10,19.77,19.77,19.77,19.77,1
20121101|2012-08-10 07:30,10,19.74,19.74,19.74,19.74,6
20121101|2012-08-10 08:00,10,19.69,19.69,19.69,19.69,1
20121101|2012-08-10 10:30,10,19.68,19.73,19.6,19.65,88
20121101|2012-08-10 11:00,10,19.65,19.65,19.6,19.6,16
20121101|2012-08-10 11:30,10,19.67,19.67,19.67,19.67,1
20121101|2012-08-10 12:00,10,19.62,19.62,19.62,19.62,2
20121101|2012-08-10 12:30,10,19.61,19.61,19.61,19.61,1
20121101|2012-08-10 13:00,10,19.62,19.68,19.62,19.68,6
20121101|2012-08-12 17:00,13,19.6,19.6,19.6,19.6,11
20121101|2012-08-12 21:30,13,19.51,19.51,19.51,19.51,1
20121101|2012-08-13 00:00,13,19.5,19.5,19.5,19.5,5
20121101|2012-08-13 08:00,13,19.5,19.5,19.5,19.5,5
20121101|2012-08-13 08:30,13,19.45,19.45,19.45,19.45,5
20121101|2012-08-13 09:30,13,19.41,19.41,19.3,19.3,7
20121101|2012-08-13 10:00,13,19.32,19.32,19.32,19.32,2
20121101|2012-08-13 10:30,13,19.37,19.38,19.28,19.38,18
20121101|2012-08-13 11:00,13,19.4,19.4,19.32,19.34,5
20121101|2012-08-13 11:30,13,19.34,19.34,19.27,19.27,7
20121101|2012-08-13 12:00,13,19.26,19.27,19.26,19.27,3
20121101|2012-08-13 13:00,13,19.33,19.33,19.33,19.33,1
20121101|2012-08-13 13:30,13,19.3,19.3,19.3,19.3,2
20121101|2012-08-13 14:30,13,19.3,19.3,19.3,19.3,1
20121101|2012-08-13 17:00,14,19.27,19.27,19.06,19.09,23
20121101|2012-08-13 17:30,14,19.18,19.18,19.06,19.06,2
20121101|2012-08-13 18:00,14,19.1,19.1,19.1,19.1,1
20121101|2012-08-13 21:00,14,19.1,19.1,19.1,19.1,1
20121101|2012-08-14 07:00,14,19.15,19.15,19.15,19.15,1
20121101|2012-08-14 07:30,14,19.15,19.15,19.15,19.15,2
20121101|2012-08-14 09:00,14,19.05,19.1,19.05,19.1,3
20121101|2012-08-14 09:30,14,19.11,19.11,19.07,19.07,4
20121101|2012-08-14 10:00,14,19.09,19.09,19.09,19.09,2
20121101|2012-08-14 10:30,14,19.15,19.23,19.1,19.1,15
20121101|2012-08-14 11:00,14,19.11,19.11,19.11,19.11,2
20121101|2012-08-14 11:30,14,19.11,19.13,19.11,19.13,5
20121101|2012-08-14 12:30,14,19.14,19.2,19.14,19.18,35
20121101|2012-08-14 13:00,14,19.22,19.22,19.17,19.17,7
20121101|2012-08-14 13:30,14,19.19,19.19,19.19,19.19,2
20121101|2012-08-14 14:00,14,19.19,19.19,19.19,19.19,2
20121101|2012-08-14 14:30,14,19.23,19.23,19.23,19.23,2
20121101|2012-08-14 15:00,14,19.24,19.24,19.24,19.24,1
20121101|2012-08-14 17:30,15,19.3,19.3,19.3,19.3,1
20121101|2012-08-14 18:30,15,19.3,19.3,19.3,19.3,1
20121101|2012-08-14 20:00,15,19.25,19.25,19.25,19.25,1
20121101|2012-08-14 21:30,15,19.29,19.29,19.29,19.29,2
20121101|2012-08-15 05:30,15,19.29,19.29,19.29,19.29,1
20121101|2012-08-15 06:00,15,19.29,19.29,19.29,19.29,4
20121101|2012-08-15 08:30,15,19.29,19.29,19.29,19.29,12
20121101|2012-08-15 09:00,15,19.29,19.37,19.29,19.37,39
20121101|2012-08-15 09:30,15,19.37,19.47,19.37,19.4,13
20121101|2012-08-15 10:00,15,19.43,19.49,19.41,19.41,18
20121101|2012-08-15 10:30,15,19.38,19.53,19.38,19.53,36
20121101|2012-08-15 11:00,15,19.53,19.55,19.47,19.47,15
20121101|2012-08-15 11:30,15,19.52,19.58,19.52,19.58,11
20121101|2012-08-15 12:00,15,19.58,19.58,19.58,19.58,1
20121101|2012-08-15 12:30,15,19.55,19.55,19.55,19.55,1
20121101|2012-08-15 13:00,15,19.58,19.6,19.58,19.6,8
20121101|2012-08-15 13:30,15,19.6,19.6,19.58,19.58,8
20121101|2012-08-15 14:00,15,19.58,19.58,19.58,19.58,2
20121101|2012-08-15 14:30,15,19.61,19.62,19.61,19.62,3
20121101|2012-08-15 15:00,15,19.64,19.71,19.64,19.66,8
20121101|2012-08-15 15:30,15,19.66,19.66,19.61,19.61,2
20121101|2012-08-15 17:00,16,19.72,19.75,19.72,19.75,10
20121101|2012-08-15 17:30,16,19.73,19.73,19.73,19.73,6
20121101|2012-08-15 18:00,16,19.76,19.76,19.76,19.76,1
20121101|2012-08-15 19:00,16,19.73,19.73,19.73,19.73,1
20121101|2012-08-15 19:30,16,19.73,19.73,19.73,19.73,3
20121101|2012-08-15 20:00,16,19.73,19.73,19.73,19.73,3
20121101|2012-08-16 01:30,16,19.78,19.78,19.78,19.78,5
20121101|2012-08-16 07:30,16,19.73,19.73,19.73,19.73,4
20121101|2012-08-16 08:00,16,19.75,19.75,19.75,19.75,2
20121101|2012-08-16 08:30,16,19.78,19.8,19.77,19.8,10
20121101|2012-08-16 09:00,16,19.8,19.81,19.8,19.81,5
20121101|2012-08-16 09:30,16,19.81,19.9,19.81,19.9,20
20121101|2012-08-16 10:00,16,19.91,20,19.9,19.97,34
20121101|2012-08-16 10:30,16,19.98,20.2,19.85,20.05,90
20121101|2012-08-16 11:00,16,20.1,20.33,20.1,20.31,41
20121101|2012-08-16 11:30,16,20.32,20.32,20.1,20.15,20
20121101|2012-08-16 12:00,16,20.1,20.1,20,20.02,14
20121101|2012-08-16 12:30,16,20.05,20.1,20.05,20.1,4
20121101|2012-08-16 13:00,16,20.07,20.11,20.05,20.05,4
20121101|2012-08-16 13:30,16,20,20,20,20,1
20121101|2012-08-16 14:00,16,20.01,20.01,20,20,5
20121101|2012-08-16 14:30,16,20,20,20,20,1
20121101|2012-08-16 15:00,16,20.01,20.01,20.01,20.01,1
20121101|2012-08-16 18:30,17,20.1,20.1,20.1,20.1,2
20121101|2012-08-16 23:00,17,20.1,20.1,20.1,20.1,2
20121101|2012-08-17 01:00,17,20.14,20.14,20.14,20.14,1
20121101|2012-08-17 07:30,17,20.14,20.16,20.12,20.16,6
20121101|2012-08-17 08:00,17,20.12,20.19,20.12,20.15,12
20121101|2012-08-17 08:30,17,20.18,20.2,20.18,20.2,10
20121101|2012-08-17 09:00,17,20.22,20.25,20.12,20.12,16
20121101|2012-08-17 09:30,17,20.12,20.2,20.12,20.2,5
20121101|2012-08-17 10:00,17,20.2,20.2,20.05,20.05,47
20121101|2012-08-17 10:30,17,20.11,20.12,19.82,20.06,62
20121101|2012-08-17 11:00,17,20.1,20.12,20.05,20.05,7
20121101|2012-08-17 11:30,17,20,20,19.95,19.95,3
20121101|2012-08-17 12:30,17,19.92,19.92,19.89,19.9,12
20121101|2012-08-17 13:00,17,19.94,20.11,19.94,20.1,9
20121101|2012-08-17 13:30,17,20.05,20.05,20.05,20.05,8
20121101|2012-08-19 17:00,20,19.92,19.96,19.85,19.85,19
20121101|2012-08-19 17:30,20,19.92,19.92,19.92,19.92,1
20121101|2012-08-19 23:00,20,19.95,19.95,19.95,19.95,1
20121101|2012-08-20 03:30,20,20,20.05,20,20.05,2
20121101|2012-08-20 04:00,20,20.09,20.09,20.09,20.09,1
20121101|2012-08-20 06:30,20,20.05,20.05,20.05,20.05,1
20121101|2012-08-20 07:30,20,20.01,20.05,20.01,20.05,5
20121101|2012-08-20 08:00,20,20.05,20.1,20.05,20.1,6
20121101|2012-08-20 08:30,20,20.14,20.14,20.14,20.14,1
20121101|2012-08-20 09:00,20,20.07,20.07,20.01,20.04,15
20121101|2012-08-20 09:30,20,20.03,20.03,20.02,20.02,4
20121101|2012-08-20 10:00,20,20.01,20.07,20.01,20.07,6
20121101|2012-08-20 10:30,20,20.01,20.1,19.95,20,57
20121101|2012-08-20 11:00,20,19.97,19.97,19.9,19.92,15
20121101|2012-08-20 11:30,20,19.94,19.96,19.9,19.9,4
20121101|2012-08-20 12:00,20,19.9,19.9,19.88,19.88,11
20121101|2012-08-20 12:30,20,19.9,19.9,19.85,19.9,7
20121101|2012-08-20 13:00,20,19.86,19.86,19.86,19.86,1
20121101|2012-08-20 13:30,20,19.92,19.92,19.91,19.91,3
20121101|2012-08-20 14:00,20,19.93,19.93,19.93,19.93,2
20121101|2012-08-20 14:30,20,19.9,19.9,19.9,19.9,1
20121101|2012-08-20 15:00,20,19.91,19.91,19.9,19.9,3
20121101|2012-08-20 17:00,21,19.85,19.85,19.8,19.8,2
20121101|2012-08-20 17:30,21,19.8,19.81,19.76,19.81,5
20121101|2012-08-20 18:00,21,19.81,19.81,19.81,19.81,3
20121101|2012-08-20 19:00,21,19.82,19.82,19.8,19.82,13
20121101|2012-08-20 20:00,21,19.82,19.82,19.82,19.82,8
20121101|2012-08-20 21:00,21,19.86,19.86,19.86,19.86,1
20121101|2012-08-21 07:00,21,19.86,19.86,19.86,19.86,1
20121101|2012-08-21 07:30,21,19.86,19.91,19.86,19.91,5
20121101|2012-08-21 08:00,21,19.94,20,19.94,20,3
20121101|2012-08-21 08:30,21,19.93,19.97,19.91,19.97,4
20121101|2012-08-21 09:00,21,19.97,20.15,19.97,20.1,39
20121101|2012-08-21 09:30,21,20.08,20.09,20.04,20.09,16
20121101|2012-08-21 10:00,21,20.15,20.18,20.15,20.18,2
20121101|2012-08-21 10:30,21,20.1,20.11,20.02,20.11,17
20121101|2012-08-21 11:00,21,20.15,20.17,20.12,20.12,3
20121101|2012-08-21 11:30,21,20.12,20.14,20.09,20.09,3
20121101|2012-08-21 12:00,21,20.15,20.17,20.15,20.17,4
20121101|2012-08-21 12:30,21,20.18,20.2,20.17,20.2,10
20121101|2012-08-21 13:00,21,20.17,20.19,20.17,20.19,3
20121101|2012-08-21 13:30,21,20.2,20.2,20.2,20.2,1
20121101|2012-08-22 07:00,22,20.2,20.2,20.2,20.2,1
20121101|2012-08-22 08:30,22,20.19,20.19,20.19,20.19,1
20121101|2012-08-22 09:30,22,20.15,20.18,20.15,20.18,3
20121101|2012-08-22 10:00,22,20.18,20.18,20.15,20.15,15
20121101|2012-08-22 10:30,22,20.16,20.16,20.11,20.11,78
20121101|2012-08-22 11:00,22,20.1,20.12,20.06,20.08,7
20121101|2012-08-22 11:30,22,20.08,20.08,20.04,20.06,9
20121101|2012-08-22 12:00,22,20.07,20.07,20.07,20.07,1
20121101|2012-08-22 12:30,22,20.08,20.08,20.03,20.06,24
20121101|2012-08-22 13:00,22,20.08,20.1,20.08,20.1,3
20121101|2012-08-22 13:30,22,20.1,20.1,20.1,20.1,2
20121101|2012-08-22 14:00,22,20.1,20.1,20.1,20.1,3
20121101|2012-08-22 14:30,22,20.08,20.08,20.08,20.08,1
20121101|2012-08-22 15:00,22,20.09,20.09,20.08,20.08,4
20121101|2012-08-22 15:30,22,20.07,20.07,20.07,20.07,3
20121101|2012-08-22 17:00,23,20.02,20.02,20.02,20.02,1
20121101|2012-08-23 06:00,23,20.09,20.09,20.09,20.09,1
20121101|2012-08-23 08:30,23,20.09,20.09,20.09,20.09,1
20121101|2012-08-23 09:00,23,20.03,20.03,20,20,5
20121101|2012-08-23 09:30,23,20,20.18,19.97,20.18,30
20121101|2012-08-23 10:00,23,20.13,20.17,20.1,20.1,14
20121101|2012-08-23 10:30,23,20.1,20.23,20.09,20.23,42
20121101|2012-08-23 11:00,23,20.24,20.27,20.13,20.13,31
20121101|2012-08-23 11:30,23,20.17,20.2,20.17,20.2,4
20121101|2012-08-23 12:00,23,20.16,20.16,20.16,20.16,1
20121101|2012-08-23 12:30,23,20.15,20.15,20.15,20.15,7
20121101|2012-08-23 13:00,23,20.15,20.15,20.09,20.09,16
20121101|2012-08-23 13:30,23,20.11,20.11,20.11,20.11,2
20121101|2012-08-23 14:00,23,20.13,20.13,20.13,20.13,1
20121101|2012-08-23 14:30,23,20.14,20.18,20.14,20.14,14
20121101|2012-08-23 15:00,23,20.13,20.13,20.1,20.1,3
20121101|2012-08-23 17:00,24,20.09,20.09,20.09,20.09,1
20121101|2012-08-23 18:30,24,20.02,20.02,20.02,20.02,1
20121101|2012-08-24 08:30,24,20.02,20.02,20,20,14
20121101|2012-08-24 09:00,24,20,20,20,20,2
20121101|2012-08-24 10:00,24,19.95,20,19.95,20,8
20121101|2012-08-24 10:30,24,20.02,20.06,19.97,19.97,46
20121101|2012-08-24 11:00,24,19.96,19.96,19.9,19.9,45
20121101|2012-08-24 11:30,24,19.9,19.96,19.85,19.96,31
20121101|2012-08-24 13:00,24,19.95,19.98,19.95,19.98,5
20121101|2012-08-24 13:30,24,19.98,19.98,19.95,19.95,7
20121101|2012-08-26 17:00,27,19.96,19.98,19.96,19.96,4
20121101|2012-08-26 17:30,27,19.99,19.99,19.99,19.99,2
20121101|2012-08-26 18:00,27,19.97,19.97,19.97,19.97,1
20121101|2012-08-26 18:30,27,19.96,19.96,19.96,19.96,1
20121101|2012-08-26 19:00,27,19.96,19.96,19.96,19.96,1
20121101|2012-08-26 20:30,27,19.98,19.98,19.98,19.98,1
20121101|2012-08-26 21:00,27,19.96,19.96,19.96,19.96,22
20121101|2012-08-26 21:30,27,19.96,19.96,19.96,19.96,11
20121101|2012-08-27 00:00,27,19.96,19.96,19.96,19.96,1
20121101|2012-08-27 07:00,27,19.96,19.96,19.96,19.96,12
20121101|2012-08-27 07:30,27,19.95,19.95,19.92,19.92,9
20121101|2012-08-27 08:00,27,19.93,19.93,19.93,19.93,4
20121101|2012-08-27 08:30,27,19.93,19.93,19.93,19.93,1
20121101|2012-08-27 09:00,27,19.99,19.99,19.99,19.99,2
20121101|2012-08-27 09:30,27,20,20.06,20,20.04,33
20121101|2012-08-27 10:00,27,20.03,20.05,20.01,20.05,5
20121101|2012-08-27 10:30,27,20.04,20.15,20.04,20.15,17
20121101|2012-08-27 11:00,27,20.16,20.16,20.05,20.05,13
20121101|2012-08-27 12:00,27,20.1,20.1,20.06,20.06,9
20121101|2012-08-27 12:30,27,20.06,20.1,20.06,20.1,8
20121101|2012-08-27 13:00,27,20.1,20.1,20.1,20.1,3
20121101|2012-08-27 14:00,27,20.08,20.1,20.08,20.1,2
20121101|2012-08-27 14:30,27,20.08,20.08,20.06,20.07,5
20121101|2012-08-27 15:00,27,20.09,20.09,20.09,20.09,1
20121101|2012-08-28 07:00,28,20.1,20.16,20.1,20.16,2
20121101|2012-08-28 08:00,28,20.1,20.14,20.08,20.14,4
20121101|2012-08-28 09:00,28,20.09,20.09,20.06,20.06,13
20121101|2012-08-28 09:30,28,20.13,20.13,20.13,20.13,19
20121101|2012-08-28 10:30,28,20.1,20.16,20.07,20.1,47
20121101|2012-08-28 11:00,28,20.08,20.09,20,20.09,25
20121101|2012-08-28 11:30,28,20.09,20.09,20.08,20.09,7
20121101|2012-08-28 12:00,28,20.1,20.1,20.1,20.1,3
20121101|2012-08-28 12:30,28,20.1,20.18,20.1,20.18,24
20121101|2012-08-28 13:00,28,20.16,20.18,20.16,20.18,3
20121101|2012-08-28 14:00,28,20.16,20.17,20.14,20.14,4
20121101|2012-08-28 14:30,28,20.13,20.17,20.13,20.17,7
20121101|2012-08-28 15:00,28,20.14,20.14,20.14,20.14,1
20121101|2012-08-28 20:30,29,20.19,20.19,20.19,20.19,2
20121101|2012-08-29 02:30,29,20.2,20.2,20.2,20.2,4
20121101|2012-08-29 03:00,29,20.2,20.2,20.2,20.2,4
20121101|2012-08-29 07:00,29,20.25,20.25,20.25,20.25,2
20121101|2012-08-29 07:30,29,20.24,20.24,20.24,20.24,1
20121101|2012-08-29 08:00,29,20.24,20.25,20.24,20.25,13
20121101|2012-08-29 08:30,29,20.26,20.27,20.25,20.25,16
20121101|2012-08-29 09:00,29,20.27,20.28,20.26,20.27,10
20121101|2012-08-29 09:30,29,20.28,20.37,20.28,20.33,57
20121101|2012-08-29 10:00,29,20.36,20.44,20.36,20.44,36
20121101|2012-08-29 10:30,29,20.44,20.48,20.36,20.48,28
20121101|2012-08-29 11:00,29,20.48,20.49,20.42,20.44,16
20121101|2012-08-29 11:30,29,20.44,20.45,20.42,20.45,6
20121101|2012-08-29 12:00,29,20.48,20.5,20.48,20.5,34
20121101|2012-08-29 12:30,29,20.52,20.58,20.52,20.55,27
20121101|2012-08-29 13:00,29,20.55,20.57,20.55,20.55,12
20121101|2012-08-29 13:30,29,20.55,20.55,20.54,20.54,5
20121101|2012-08-29 14:00,29,20.52,20.52,20.52,20.52,5
20121101|2012-08-29 14:30,29,20.54,20.55,20.48,20.48,9
20121101|2012-08-29 15:30,29,20.48,20.48,20.48,20.48,1
20121101|2012-08-29 17:00,30,20.5,20.55,20.49,20.53,9
20121101|2012-08-29 17:30,30,20.55,20.55,20.55,20.55,1
20121101|2012-08-29 18:00,30,20.59,20.61,20.59,20.61,5
20121101|2012-08-29 19:00,30,20.65,20.65,20.65,20.65,6
20121101|2012-08-30 08:30,30,20.64,20.7,20.64,20.7,3
20121101|2012-08-30 09:00,30,20.64,20.64,20.64,20.64,1
20121101|2012-08-30 09:30,30,20.58,20.63,20.55,20.6,43
20121101|2012-08-30 10:00,30,20.61,20.65,20.61,20.65,10
20121101|2012-08-30 10:30,30,20.58,20.58,20.22,20.41,71
20121101|2012-08-30 11:00,30,20.34,20.34,20.25,20.25,5
20121101|2012-08-30 11:30,30,20.25,20.29,20.14,20.14,18
20121101|2012-08-30 12:00,30,20.25,20.28,20.22,20.25,8
20121101|2012-08-30 12:30,30,20.27,20.28,20.27,20.28,4
20121101|2012-08-30 13:00,30,20.21,20.21,20.21,20.21,1
20121101|2012-08-30 13:30,30,20.25,20.28,20.25,20.28,6
20121101|2012-08-30 14:00,30,20.21,20.21,20.21,20.21,2
20121101|2012-08-30 15:30,30,20.25,20.25,20.25,20.25,2
20121101|2012-08-30 17:00,31,20.21,20.21,20.12,20.12,12
20121101|2012-08-30 21:30,31,20.13,20.13,20.13,20.13,2
20121101|2012-08-30 23:30,31,20.16,20.16,20.13,20.13,2
20121101|2012-08-31 04:00,31,20.13,20.13,20.13,20.13,2
20121101|2012-08-31 06:00,31,20.13,20.13,20.06,20.06,26
20121101|2012-08-31 07:00,31,20.1,20.1,20.02,20.02,10
20121101|2012-08-31 07:30,31,20.06,20.06,20.06,20.06,2
20121101|2012-08-31 08:00,31,20.05,20.05,20,20.02,7
20121101|2012-08-31 08:30,31,20.02,20.02,19.99,19.99,25
20121101|2012-08-31 09:00,31,19.98,20.08,19.98,19.99,10
20121101|2012-08-31 09:30,31,19.96,20.04,19.89,19.89,84
20121101|2012-08-31 10:00,31,19.92,19.99,19.9,19.99,12
20121101|2012-08-31 10:30,31,20.02,20.02,19.82,19.82,43
20121101|2012-08-31 11:00,31,19.91,19.99,19.85,19.99,16
20121101|2012-08-31 11:30,31,20.01,20.01,19.93,19.93,6
20121101|2012-08-31 12:00,31,19.93,19.93,19.93,19.93,1
20121101|2012-08-31 12:30,31,19.93,19.96,19.93,19.96,3
20121101|2012-08-31 13:00,31,19.9,19.96,19.9,19.96,8
20121101|2012-08-31 13:30,31,19.97,19.97,19.97,19.97,2
20121101|2012-09-03 17:00,4,19.9,19.9,19.85,19.85,2
20121101|2012-09-03 20:00,4,19.9,19.93,19.9,19.93,7
20121101|2012-09-03 20:30,4,19.95,19.95,19.95,19.95,3
20121101|2012-09-03 21:30,4,20,20.09,20,20.02,8
20121101|2012-09-04 02:30,4,20.09,20.09,20.07,20.07,2
20121101|2012-09-04 05:00,4,20.07,20.07,20.07,20.07,1
20121101|2012-09-04 05:30,4,20.07,20.07,20.07,20.07,1
20121101|2012-09-04 06:00,4,20.07,20.07,20.07,20.07,1
20121101|2012-09-04 06:30,4,20.07,20.07,20.07,20.07,1
20121101|2012-09-04 07:00,4,20.07,20.07,20.07,20.07,1
20121101|2012-09-04 08:30,4,20.07,20.12,20.07,20.1,13
20121101|2012-09-04 09:00,4,20.07,20.07,19.96,19.96,18
20121101|2012-09-04 09:30,4,19.96,20.02,19.96,20.02,9
20121101|2012-09-04 10:00,4,20.04,20.05,20.02,20.05,6
20121101|2012-09-04 10:30,4,20.05,20.2,20.05,20.2,23
20121101|2012-09-04 11:00,4,20.13,20.19,20.12,20.12,5
20121101|2012-09-04 11:30,4,20.11,20.11,20.09,20.09,7
20121101|2012-09-04 12:00,4,20.08,20.08,20.08,20.08,1
20121101|2012-09-04 12:30,4,20.1,20.1,20.08,20.1,6
20121101|2012-09-04 13:00,4,20.09,20.09,20.06,20.07,5
20121101|2012-09-04 20:30,5,20.08,20.08,20.08,20.08,1
20121101|2012-09-04 23:30,5,20.12,20.12,20.12,20.12,2
20121101|2012-09-05 09:00,5,20.05,20.07,20.03,20.03,8
20121101|2012-09-05 09:30,5,20.02,20.03,20.01,20.01,9
20121101|2012-09-05 10:00,5,20.03,20.05,20.01,20.04,5
20121101|2012-09-05 10:30,5,20.01,20.07,19.97,19.97,20
20121101|2012-09-05 11:00,5,20,20,19.96,19.96,7
20121101|2012-09-05 11:30,5,19.95,19.95,19.8,19.85,37
20121101|2012-09-05 12:00,5,19.85,19.85,19.8,19.8,5
20121101|2012-09-05 12:30,5,19.86,19.88,19.86,19.88,3
20121101|2012-09-05 15:00,5,19.84,19.84,19.84,19.84,1
20121101|2012-09-05 15:30,5,19.85,19.85,19.84,19.84,6
20121101|2012-09-05 20:00,6,19.78,19.78,19.78,19.78,1
20121101|2012-09-05 20:30,6,19.76,19.76,19.7,19.7,4
20121101|2012-09-05 22:00,6,19.8,19.81,19.8,19.81,8
20121101|2012-09-06 00:30,6,19.83,19.83,19.83,19.83,3
20121101|2012-09-06 06:00,6,19.83,19.83,19.83,19.83,1
20121101|2012-09-06 07:30,6,19.76,19.76,19.75,19.75,2
20121101|2012-09-06 08:00,6,19.75,19.75,19.75,19.75,1
20121101|2012-09-06 09:00,6,19.69,19.69,19.65,19.65,7
20121101|2012-09-06 10:30,6,19.75,19.9,19.71,19.75,36
20121101|2012-09-06 11:00,6,19.77,19.85,19.77,19.85,15
20121101|2012-09-06 12:00,6,19.82,19.85,19.75,19.85,7
20121101|2012-09-06 12:30,6,19.86,19.86,19.86,19.86,2
20121101|2012-09-06 13:00,6,19.85,19.85,19.85,19.85,2
20121101|2012-09-06 14:00,6,19.83,19.83,19.78,19.78,3
20121101|2012-09-06 14:30,6,19.78,19.79,19.75,19.75,10
20121101|2012-09-06 15:00,6,19.77,19.77,19.76,19.76,3
20121101|2012-09-06 15:30,6,19.78,19.78,19.78,19.78,5
20121101|2012-09-06 17:00,7,19.79,19.79,19.79,19.79,3
20121101|2012-09-06 19:00,7,19.79,19.79,19.79,19.79,1
20121101|2012-09-06 21:00,7,19.79,19.79,19.79,19.79,1
20121101|2012-09-06 22:00,7,19.8,19.8,19.8,19.8,1
20121101|2012-09-07 08:00,7,19.8,19.8,19.8,19.8,1
20121101|2012-09-07 08:30,7,19.8,19.8,19.8,19.8,2
20121101|2012-09-07 09:00,7,19.8,19.8,19.77,19.77,2
20121101|2012-09-07 09:30,7,19.77,19.77,19.77,19.77,3
20121101|2012-09-07 10:30,7,19.77,19.77,19.55,19.62,56
20121101|2012-09-07 11:00,7,19.56,19.7,19.47,19.7,63
20121101|2012-09-07 11:30,7,19.71,19.73,19.67,19.67,7
20121101|2012-09-07 12:00,7,19.7,19.71,19.7,19.71,5
20121101|2012-09-07 13:00,7,19.72,19.75,19.72,19.75,6
20121101|2012-09-07 13:30,7,19.72,19.72,19.65,19.7,14
20121101|2012-09-09 17:00,10,19.63,19.63,19.53,19.53,5
20121101|2012-09-09 17:30,10,19.5,19.55,19.5,19.55,4
20121101|2012-09-09 18:00,10,19.55,19.55,19.55,19.55,3
20121101|2012-09-09 19:30,10,19.57,19.57,19.57,19.57,2
20121101|2012-09-09 20:00,10,19.57,19.57,19.57,19.57,1
20121101|2012-09-10 02:30,10,19.51,19.51,19.51,19.51,2
20121101|2012-09-10 08:00,10,19.59,19.59,19.57,19.59,3
20121101|2012-09-10 08:30,10,19.55,19.55,19.51,19.51,10
20121101|2012-09-10 09:00,10,19.53,19.56,19.45,19.54,19
20121101|2012-09-10 10:00,10,19.49,19.51,19.44,19.44,20
20121101|2012-09-10 10:30,10,19.43,19.54,19.43,19.49,33
20121101|2012-09-10 11:00,10,19.46,19.52,19.44,19.46,16
20121101|2012-09-10 11:30,10,19.46,19.5,19.46,19.47,5
20121101|2012-09-10 12:00,10,19.5,19.51,19.45,19.45,9
20121101|2012-09-10 12:30,10,19.45,19.45,19.37,19.37,19
20121101|2012-09-10 13:00,10,19.41,19.41,19.41,19.41,1
20121101|2012-09-10 13:30,10,19.42,19.43,19.42,19.43,7
20121101|2012-09-10 15:00,10,19.39,19.39,19.39,19.39,1
20121101|2012-09-10 15:30,10,19.38,19.39,19.38,19.39,2
20121101|2012-09-10 17:00,11,19.41,19.42,19.41,19.42,8
20121101|2012-09-10 17:30,11,19.42,19.42,19.42,19.42,3
20121101|2012-09-10 18:00,11,19.38,19.38,19.38,19.38,1
20121101|2012-09-10 19:30,11,19.4,19.4,19.4,19.4,1
20121101|2012-09-10 20:30,11,19.37,19.42,19.37,19.42,7
20121101|2012-09-10 21:30,11,19.45,19.45,19.45,19.45,1
20121101|2012-09-10 22:00,11,19.38,19.38,19.38,19.38,2
20121101|2012-09-11 04:30,11,19.38,19.38,19.38,19.38,1
20121101|2012-09-11 06:30,11,19.42,19.42,19.42,19.42,1
20121101|2012-09-11 07:00,11,19.38,19.38,19.36,19.36,2
20121101|2012-09-11 07:30,11,19.42,19.43,19.42,19.43,2
20121101|2012-09-11 08:00,11,19.4,19.4,19.4,19.4,1
20121101|2012-09-11 09:00,11,19.44,19.44,19.44,19.44,2
20121101|2012-09-11 09:30,11,19.45,19.55,19.45,19.5,13
20121101|2012-09-11 10:00,11,19.51,19.62,19.51,19.59,25
20121101|2012-09-11 10:30,11,19.61,19.72,19.5,19.72,44
20121101|2012-09-11 11:00,11,19.74,19.74,19.62,19.62,22
20121101|2012-09-11 11:30,11,19.65,19.65,19.63,19.63,3
20121101|2012-09-11 12:00,11,19.64,19.64,19.62,19.62,2
20121101|2012-09-11 12:30,11,19.6,19.65,19.6,19.65,6
20121101|2012-09-11 13:00,11,19.65,19.67,19.6,19.61,19
20121101|2012-09-11 13:30,11,19.61,19.61,19.6,19.6,8
20121101|2012-09-11 14:00,11,19.58,19.6,19.58,19.6,3
20121101|2012-09-11 17:00,12,19.63,19.64,19.63,19.64,3
20121101|2012-09-11 18:30,12,19.6,19.6,19.59,19.59,3
20121101|2012-09-11 19:30,12,19.56,19.56,19.55,19.55,9
20121101|2012-09-11 21:30,12,19.59,19.59,19.59,19.59,1
20121101|2012-09-11 22:30,12,19.58,19.58,19.58,19.58,1
20121101|2012-09-12 07:00,12,19.64,19.64,19.64,19.64,2
20121101|2012-09-12 07:30,12,19.59,19.59,19.53,19.59,7
20121101|2012-09-12 08:00,12,19.58,19.58,19.51,19.53,9
20121101|2012-09-12 08:30,12,19.54,19.55,19.53,19.53,4
20121101|2012-09-12 09:00,12,19.51,19.59,19.51,19.59,7
20121101|2012-09-12 09:30,12,19.61,19.67,19.5,19.55,17
20121101|2012-09-12 10:30,12,19.57,19.84,19.57,19.82,48
20121101|2012-09-12 11:00,12,19.76,19.8,19.74,19.8,6
20121101|2012-09-12 11:30,12,19.81,19.84,19.81,19.84,6
20121101|2012-09-12 13:00,12,19.79,19.79,19.79,19.79,1
20121101|2012-09-12 14:00,12,19.83,19.83,19.83,19.83,1
20121101|2012-09-13 07:30,13,19.8,19.81,19.8,19.81,5
20121101|2012-09-13 08:00,13,19.82,19.82,19.82,19.82,1
20121101|2012-09-13 08:30,13,19.85,19.85,19.85,19.85,1
20121101|2012-09-13 09:00,13,19.85,19.88,19.85,19.88,3
20121101|2012-09-13 09:30,13,19.88,19.93,19.88,19.9,7
20121101|2012-09-13 10:00,13,19.87,19.87,19.83,19.83,4
20121101|2012-09-13 10:30,13,19.84,19.96,19.83,19.96,34
20121101|2012-09-13 11:00,13,19.91,19.91,19.91,19.91,1
20121101|2012-09-13 11:30,13,19.95,20,19.95,20,28
20121101|2012-09-13 12:00,13,20.02,20.02,20.02,20.02,6
20121101|2012-09-13 12:30,13,20.02,20.07,20.02,20.07,10
20121101|2012-09-13 13:00,13,20.02,20.06,19.97,20.02,9
20121101|2012-09-13 13:30,13,20.02,20.02,20.02,20.02,1
20121101|2012-09-13 14:00,13,20.01,20.01,20.01,20.01,2
20121101|2012-09-13 14:30,13,20.04,20.05,20.04,20.05,5
20121101|2012-09-13 15:00,13,20.07,20.07,20.07,20.07,1
20121101|2012-09-13 15:30,13,20.07,20.07,20.07,20.07,1
20121101|2012-09-13 17:00,14,20.07,20.17,20.07,20.13,14
20121101|2012-09-13 17:30,14,20.12,20.12,20.11,20.11,2
20121101|2012-09-13 18:00,14,20.14,20.14,20.14,20.14,2
20121101|2012-09-13 18:30,14,20.14,20.14,20.14,20.14,2
20121101|2012-09-13 21:00,14,20.16,20.16,20.16,20.16,1
20121101|2012-09-13 21:30,14,20.16,20.16,20.16,20.16,1
20121101|2012-09-13 23:00,14,20.17,20.17,20.17,20.17,1
20121101|2012-09-14 00:00,14,20.18,20.18,20.18,20.18,1
20121101|2012-09-14 01:00,14,20.18,20.18,20.18,20.18,1
20121101|2012-09-14 03:00,14,20.18,20.18,20.18,20.18,1
20121101|2012-09-14 04:30,14,20.2,20.2,20.2,20.2,4
20121101|2012-09-14 07:00,14,20.15,20.15,20.12,20.12,2
20121101|2012-09-14 07:30,14,20.11,20.13,20.09,20.12,10
20121101|2012-09-14 08:00,14,20.12,20.12,20.08,20.1,6
20121101|2012-09-14 08:30,14,20.08,20.08,20.08,20.08,2
20121101|2012-09-14 09:00,14,20.08,20.13,20.08,20.13,10
20121101|2012-09-14 09:30,14,20.14,20.15,20.11,20.15,11
20121101|2012-09-14 10:00,14,20.13,20.15,20.13,20.15,7
20121101|2012-09-14 10:30,14,20.16,20.37,20.16,20.37,73
20121101|2012-09-14 11:00,14,20.34,20.45,20.34,20.45,21
20121101|2012-09-14 11:30,14,20.38,20.4,20.37,20.4,13
20121101|2012-09-14 12:00,14,20.37,20.38,20.3,20.3,15
20121101|2012-09-14 12:30,14,20.29,20.37,20.29,20.37,8
20121101|2012-09-14 13:00,14,20.37,20.39,20.35,20.35,6
20121101|2012-09-14 13:30,14,20.36,20.36,20.32,20.34,7
20121101|2012-09-16 17:00,17,20.39,20.39,20.39,20.39,1
20121101|2012-09-16 21:00,17,20.29,20.29,20.29,20.29,1
20121101|2012-09-16 23:30,17,20.37,20.37,20.37,20.37,1
20121101|2012-09-17 07:00,17,20.35,20.35,20.35,20.35,1
20121101|2012-09-17 07:30,17,20.31,20.31,20.31,20.31,1
20121101|2012-09-17 08:30,17,20.29,20.29,20.26,20.26,8
20121101|2012-09-17 09:00,17,20.28,20.32,20.26,20.32,4
20121101|2012-09-17 09:30,17,20.26,20.28,20.26,20.28,2
20121101|2012-09-17 10:00,17,20.25,20.28,20.19,20.28,37
20121101|2012-09-17 10:30,17,20.29,20.35,20.19,20.32,28
20121101|2012-09-17 11:00,17,20.29,20.38,20.29,20.38,7
20121101|2012-09-17 11:30,17,20.36,20.36,20.29,20.29,20
20121101|2012-09-17 12:00,17,20.34,20.34,20.29,20.29,4
20121101|2012-09-17 12:30,17,20.29,20.29,20.29,20.29,1
20121101|2012-09-17 13:00,17,20.25,20.33,20.2,20.21,19
20121101|2012-09-17 14:00,17,20.22,20.22,20.22,20.22,3
20121101|2012-09-17 15:30,17,20.25,20.25,20.22,20.22,4
20121101|2012-09-17 17:30,18,20.19,20.19,20.19,20.19,1
20121101|2012-09-17 19:00,18,20.16,20.22,20.16,20.22,5
20121101|2012-09-17 21:30,18,20.22,20.22,20.16,20.16,2
20121101|2012-09-18 07:00,18,20.25,20.25,20.25,20.25,1
20121101|2012-09-18 07:30,18,20.25,20.25,20.2,20.21,11
20121101|2012-09-18 08:00,18,20.24,20.25,20.24,20.25,7
20121101|2012-09-18 08:30,18,20.26,20.34,20.26,20.34,10
20121101|2012-09-18 09:00,18,20.34,20.4,20.33,20.34,31
20121101|2012-09-18 09:30,18,20.35,20.35,20.28,20.28,14
20121101|2012-09-18 10:00,18,20.28,20.31,20.28,20.31,20
20121101|2012-09-18 10:30,18,20.29,20.54,20.29,20.51,122
20121101|2012-09-18 11:00,18,20.52,20.58,20.52,20.58,16
20121101|2012-09-18 11:30,18,20.54,20.64,20.51,20.58,70
20121101|2012-09-18 12:00,18,20.55,20.55,20.55,20.55,29
20121101|2012-09-18 12:30,18,20.55,20.59,20.55,20.56,12
20121101|2012-09-18 13:00,18,20.58,20.58,20.55,20.55,14
20121101|2012-09-18 13:30,18,20.55,20.55,20.55,20.55,2
20121101|2012-09-18 14:00,18,20.55,20.55,20.55,20.55,7
20121101|2012-09-18 14:30,18,20.55,20.55,20.55,20.55,6
20121101|2012-09-18 15:00,18,20.55,20.55,20.55,20.55,10
20121101|2012-09-18 15:30,18,20.57,20.57,20.57,20.57,1
20121101|2012-09-18 17:00,19,20.55,20.64,20.55,20.64,15
20121101|2012-09-18 17:30,19,20.64,20.64,20.64,20.64,1
20121101|2012-09-18 21:00,19,20.56,20.56,20.56,20.56,1
20121101|2012-09-18 22:00,19,20.53,20.53,20.53,20.53,5
20121101|2012-09-19 07:30,19,20.53,20.53,20.53,20.53,2
20121101|2012-09-19 08:30,19,20.59,20.59,20.59,20.59,1
20121101|2012-09-19 09:00,19,20.54,20.68,20.54,20.62,71
20121101|2012-09-19 09:30,19,20.62,20.62,20.57,20.6,52
20121101|2012-09-19 10:00,19,20.58,20.6,20.56,20.57,29
20121101|2012-09-19 10:30,19,20.57,20.7,20.57,20.69,97
20121101|2012-09-19 11:00,19,20.65,20.75,20.65,20.73,26
20121101|2012-09-19 11:30,19,20.71,20.86,20.71,20.86,74
20121101|2012-09-19 12:00,19,20.82,20.82,20.77,20.82,16
20121101|2012-09-19 12:30,19,20.82,20.87,20.82,20.85,44
20121101|2012-09-19 13:00,19,20.82,20.82,20.8,20.8,8
20121101|2012-09-19 13:30,19,20.81,20.81,20.8,20.8,3
20121101|2012-09-19 14:00,19,20.8,20.81,20.8,20.81,10
20121101|2012-09-19 14:30,19,20.79,20.79,20.78,20.78,2
20121101|2012-09-19 15:00,19,20.79,20.79,20.79,20.79,1
20121101|2012-09-19 15:30,19,20.78,20.78,20.78,20.78,1
20121101|2012-09-19 21:00,20,20.82,20.82,20.82,20.82,1
20121101|2012-09-19 22:30,20,20.82,20.82,20.82,20.82,1
20121101|2012-09-19 23:00,20,20.82,20.82,20.82,20.82,4
20121101|2012-09-20 07:00,20,20.81,20.82,20.81,20.82,3
20121101|2012-09-20 07:30,20,20.83,20.85,20.82,20.82,12
20121101|2012-09-20 08:00,20,20.82,20.93,20.82,20.93,9
20121101|2012-09-20 08:30,20,20.87,20.93,20.87,20.92,43
20121101|2012-09-20 09:00,20,20.92,20.93,20.86,20.86,129
20121101|2012-09-20 09:30,20,20.88,21,20.88,21,62
20121101|2012-09-20 10:00,20,21,21.05,20.96,20.96,98
20121101|2012-09-20 10:30,20,20.93,21.02,20.82,20.97,130
20121101|2012-09-20 11:00,20,20.9,20.94,20.86,20.92,54
20121101|2012-09-20 11:30,20,20.87,20.87,20.85,20.87,8
20121101|2012-09-20 12:00,20,20.86,20.86,20.82,20.82,4
20121101|2012-09-20 12:30,20,20.85,20.87,20.8,20.81,17
20121101|2012-09-20 13:00,20,20.81,20.86,20.8,20.86,8
20121101|2012-09-20 13:30,20,20.83,20.83,20.8,20.8,4
20121101|2012-09-20 14:00,20,20.78,20.78,20.76,20.76,4
20121101|2012-09-20 14:30,20,20.76,20.76,20.76,20.76,4
20121101|2012-09-20 15:00,20,20.8,20.8,20.8,20.8,2
20121101|2012-09-20 17:30,21,20.84,20.85,20.84,20.85,7
20121101|2012-09-21 00:00,21,20.76,20.76,20.76,20.76,2
20121101|2012-09-21 08:00,21,20.76,20.76,20.73,20.73,3
20121101|2012-09-21 08:30,21,20.7,20.72,20.7,20.72,11
20121101|2012-09-21 09:00,21,20.72,20.76,20.72,20.76,2
20121101|2012-09-21 09:30,21,20.78,20.8,20.76,20.76,24
20121101|2012-09-21 10:00,21,20.75,20.81,20.73,20.81,32
20121101|2012-09-21 10:30,21,20.83,20.9,20.52,20.58,67
20121101|2012-09-21 11:00,21,20.61,20.69,20.54,20.58,30
20121101|2012-09-21 11:30,21,20.52,20.57,20.5,20.5,12
20121101|2012-09-21 12:00,21,20.5,20.53,20.48,20.53,9
20121101|2012-09-21 12:30,21,20.5,20.52,20.46,20.52,32
20121101|2012-09-21 13:00,21,20.5,20.5,20.46,20.46,23
20121101|2012-09-23 17:00,24,20.49,20.49,20.48,20.49,38
20121101|2012-09-23 17:30,24,20.53,20.53,20.53,20.53,1
20121101|2012-09-23 20:00,24,20.57,20.57,20.57,20.57,1
20121101|2012-09-23 20:30,24,20.47,20.47,20.47,20.47,1
20121101|2012-09-24 06:30,24,20.5,20.5,20.5,20.5,2
20121101|2012-09-24 07:00,24,20.47,20.47,20.47,20.47,1
20121101|2012-09-24 08:00,24,20.45,20.45,20.45,20.45,2
20121101|2012-09-24 08:30,24,20.45,20.45,20.45,20.45,3
20121101|2012-09-24 09:00,24,20.42,20.52,20.41,20.52,25
20121101|2012-09-24 09:30,24,20.49,20.49,20.43,20.43,4
20121101|2012-09-24 10:00,24,20.46,20.47,20.46,20.47,4
20121101|2012-09-24 10:30,24,20.45,20.53,20.33,20.35,64
20121101|2012-09-24 11:00,24,20.35,20.4,20.2,20.25,64
20121101|2012-09-24 11:30,24,20.26,20.29,20.24,20.24,5
20121101|2012-09-24 12:00,24,20.29,20.29,20.29,20.29,2
20121101|2012-09-24 12:30,24,20.27,20.27,20.26,20.26,2
20121101|2012-09-24 13:00,24,20.26,20.32,20.26,20.27,9
20121101|2012-09-24 17:00,25,20.25,20.25,20.13,20.13,29
20121101|2012-09-24 17:30,25,20.13,20.16,20.13,20.16,4
20121101|2012-09-24 18:00,25,20.17,20.17,20.17,20.17,1
20121101|2012-09-24 18:30,25,20.13,20.13,20.13,20.13,1
20121101|2012-09-24 19:00,25,20.13,20.13,20.13,20.13,1
20121101|2012-09-24 20:00,25,20.18,20.18,20.18,20.18,4
20121101|2012-09-24 20:30,25,20.21,20.21,20.21,20.21,1
20121101|2012-09-25 08:00,25,20.18,20.18,20.18,20.18,2
20121101|2012-09-25 08:30,25,20.2,20.22,20.2,20.22,4
20121101|2012-09-25 09:00,25,20.18,20.28,20.18,20.25,10
20121101|2012-09-25 09:30,25,20.28,20.3,20.26,20.26,5
20121101|2012-09-25 10:00,25,20.28,20.31,20.27,20.3,19
20121101|2012-09-25 10:30,25,20.28,20.81,20.28,20.72,96
20121101|2012-09-25 11:00,25,20.72,20.9,20.71,20.9,99
20121101|2012-09-25 11:30,25,20.91,20.95,20.9,20.9,22
20121101|2012-09-25 12:00,25,20.86,20.94,20.84,20.88,5
20121101|2012-09-25 12:30,25,20.9,20.9,20.85,20.9,7
20121101|2012-09-25 13:00,25,20.87,20.87,20.87,20.87,2
20121101|2012-09-25 13:30,25,20.88,20.89,20.88,20.89,2
20121101|2012-09-25 14:00,25,20.9,20.9,20.9,20.9,4
20121101|2012-09-25 14:30,25,20.9,20.9,20.9,20.9,1
20121101|2012-09-25 15:30,25,20.91,20.93,20.9,20.93,16
20121101|2012-09-25 17:00,26,20.94,21.05,20.94,21,30
20121101|2012-09-25 17:30,26,21,21,21,21,5
20121101|2012-09-25 19:00,26,21.02,21.03,21.02,21.03,3
20121101|2012-09-25 20:00,26,21.01,21.03,21,21.03,11
20121101|2012-09-25 20:30,26,21.01,21.01,21.01,21.01,2
20121101|2012-09-25 23:30,26,21.02,21.04,21.02,21.04,3
20121101|2012-09-26 02:00,26,21.02,21.05,21.02,21.05,8
20121101|2012-09-26 05:30,26,21.05,21.09,21.05,21.09,4
20121101|2012-09-26 06:30,26,21.09,21.09,21.09,21.09,1
20121101|2012-09-26 07:00,26,21.1,21.1,21.05,21.1,13
20121101|2012-09-26 07:30,26,21.11,21.12,21.11,21.12,5
20121101|2012-09-26 08:00,26,21.1,21.1,21.05,21.05,4
20121101|2012-09-26 08:30,26,21.05,21.05,21.05,21.05,2
20121101|2012-09-26 09:00,26,21.07,21.16,21.07,21.16,16
20121101|2012-09-26 09:30,26,21.11,21.11,21.05,21.05,5
20121101|2012-09-26 10:00,26,21.02,21.02,20.94,20.95,34
20121101|2012-09-26 10:30,26,20.92,21.07,20.9,20.94,85
20121101|2012-09-26 11:00,26,20.94,21.02,20.94,20.95,32
20121101|2012-09-26 11:30,26,20.95,20.95,20.88,20.88,51
20121101|2012-09-26 12:00,26,20.91,20.91,20.85,20.85,17
20121101|2012-09-26 12:30,26,20.9,20.9,20.9,20.9,6
20121101|2012-09-26 13:30,26,20.86,20.86,20.85,20.85,2
20121101|2012-09-26 14:00,26,20.85,20.85,20.8,20.84,11
20121101|2012-09-26 14:30,26,20.84,20.84,20.84,20.84,1
20121101|2012-09-26 15:00,26,20.86,20.87,20.86,20.87,3
20121101|2012-09-26 15:30,26,20.85,20.87,20.85,20.85,6
20121101|2012-09-26 17:00,27,20.9,20.92,20.9,20.92,13
20121101|2012-09-26 19:00,27,20.92,20.92,20.92,20.92,2
20121101|2012-09-26 19:30,27,20.92,20.95,20.92,20.95,13
20121101|2012-09-26 20:00,27,20.94,20.95,20.94,20.95,7
20121101|2012-09-26 20:30,27,20.95,20.95,20.95,20.95,2
20121101|2012-09-26 23:30,27,20.99,20.99,20.99,20.99,1
20121101|2012-09-27 07:30,27,20.99,21,20.99,21,3
20121101|2012-09-27 08:00,27,20.96,20.96,20.93,20.93,2
20121101|2012-09-27 08:30,27,20.96,21,20.93,21,26
20121101|2012-09-27 09:00,27,20.99,21.13,20.99,21.13,40
20121101|2012-09-27 09:30,27,21.11,21.11,20.77,20.92,64
20121101|2012-09-27 10:00,27,20.85,20.86,20.85,20.85,11
20121101|2012-09-27 10:30,27,20.9,20.95,20.6,20.65,72
20121101|2012-09-27 11:00,27,20.72,20.82,20.65,20.82,30
20121101|2012-09-27 11:30,27,20.82,20.89,20.8,20.82,93
20121101|2012-09-27 12:00,27,20.79,20.79,20.7,20.7,27
20121101|2012-09-27 12:30,27,20.71,20.73,20.63,20.63,23
20121101|2012-09-27 13:00,27,20.65,20.68,20.65,20.67,17
20121101|2012-09-27 13:30,27,20.65,20.66,20.65,20.66,5
20121101|2012-09-27 14:00,27,20.66,20.66,20.66,20.66,8
20121101|2012-09-27 15:30,27,20.68,20.68,20.68,20.68,1
20121101|2012-09-27 17:00,28,20.74,20.74,20.74,20.74,1
20121101|2012-09-27 21:00,28,20.74,20.74,20.74,20.74,1
20121101|2012-09-27 22:30,28,20.78,20.78,20.78,20.78,1
20121101|2012-09-28 07:30,28,20.78,20.81,20.78,20.81,11
20121101|2012-09-28 09:00,28,20.74,20.78,20.72,20.78,21
20121101|2012-09-28 09:30,28,20.73,20.8,20.73,20.74,25
20121101|2012-09-28 10:00,28,20.72,20.8,20.72,20.8,8
20121101|2012-09-28 10:30,28,20.78,20.82,20.66,20.82,53
20121101|2012-09-28 11:00,28,20.83,20.86,20.75,20.84,9
20121101|2012-09-28 11:30,28,20.76,20.76,20.76,20.76,7
20121101|2012-09-28 12:00,28,20.75,20.76,20.73,20.76,18
20121101|2012-09-28 12:30,28,20.76,20.81,20.76,20.81,10
20121101|2012-09-28 13:00,28,20.77,20.84,20.77,20.84,17
20121101|2012-09-28 13:30,28,20.82,20.84,20.82,20.84,12
20121101|2012-09-30 17:00,1,20.83,20.95,20.83,20.95,7
20121101|2012-09-30 20:30,1,20.98,20.98,20.98,20.98,2
20121101|2012-09-30 21:30,1,20.91,20.91,20.91,20.91,1
20121101|2012-09-30 22:00,1,20.9,20.9,20.9,20.9,1
20121101|2012-10-01 02:00,1,20.89,20.89,20.89,20.89,1
20121101|2012-10-01 08:00,1,20.97,21,20.95,21,13
20121101|2012-10-01 08:30,1,21.04,21.08,20.95,21,26
20121101|2012-10-01 09:00,1,21.02,21.02,20.92,20.92,22
20121101|2012-10-01 09:30,1,20.95,20.95,20.91,20.93,18
20121101|2012-10-01 10:00,1,20.9,20.9,20.84,20.84,18
20121101|2012-10-01 10:30,1,20.85,21,20.84,20.98,27
20121101|2012-10-01 11:00,1,20.98,21.02,20.98,21.02,16
20121101|2012-10-01 11:30,1,21,21,21,21,1
20121101|2012-10-01 12:00,1,20.98,20.98,20.98,20.98,5
20121101|2012-10-01 12:30,1,20.95,21.01,20.95,21,13
20121101|2012-10-01 13:00,1,21,21,20.96,20.96,9
20121101|2012-10-01 13:30,1,21,21,21,21,2
20121101|2012-10-01 14:00,1,20.99,20.99,20.98,20.98,2
20121101|2012-10-01 14:30,1,20.98,20.98,20.97,20.97,10
20121101|2012-10-01 15:00,1,20.97,21,20.97,21,3
20121101|2012-10-01 17:00,2,21.01,21.07,21.01,21.07,2
20121101|2012-10-01 22:30,2,21.07,21.07,21.07,21.07,4
20121101|2012-10-02 02:30,2,21.09,21.09,21.09,21.09,1
20121101|2012-10-02 05:30,2,21.09,21.1,21.09,21.1,10
20121101|2012-10-02 07:00,2,21.07,21.07,21.07,21.07,1
20121101|2012-10-02 07:30,2,21.06,21.06,21.06,21.06,2
20121101|2012-10-02 08:00,2,21.06,21.06,21.06,21.06,6
20121101|2012-10-02 08:30,2,21.05,21.05,21.05,21.05,7
20121101|2012-10-02 09:00,2,21.1,21.14,21.07,21.07,17
20121101|2012-10-02 09:30,2,21.02,21.04,20.98,21.01,15
20121101|2012-10-02 10:00,2,20.98,20.98,20.8,20.89,37
20121101|2012-10-02 10:30,2,20.88,20.97,20.87,20.89,13
20121101|2012-10-02 11:00,2,20.86,20.87,20.86,20.87,3
20121101|2012-10-02 11:30,2,20.87,20.94,20.87,20.94,5
20121101|2012-10-02 12:00,2,20.93,20.97,20.93,20.93,8
20121101|2012-10-02 12:30,2,20.92,20.96,20.92,20.92,5
20121101|2012-10-02 13:00,2,20.92,20.95,20.92,20.93,19
20121101|2012-10-02 13:30,2,20.97,21.01,20.97,21.01,20
20121101|2012-10-02 14:00,2,20.99,21,20.99,20.99,4
20121101|2012-10-02 14:30,2,21,21,20.97,20.97,6
20121101|2012-10-02 15:00,2,20.97,20.97,20.97,20.97,1
20121101|2012-10-02 15:30,2,21,21,21,21,4
20121101|2012-10-02 17:00,3,20.96,20.96,20.88,20.88,3
20121101|2012-10-02 17:30,3,20.96,20.96,20.96,20.96,1
20121101|2012-10-02 19:30,3,20.91,20.91,20.91,20.91,2
20121101|2012-10-02 20:00,3,20.95,20.95,20.95,20.95,2
20121101|2012-10-03 07:30,3,20.95,20.96,20.95,20.96,2
20121101|2012-10-03 08:00,3,20.92,20.92,20.92,20.92,1
20121101|2012-10-03 08:30,3,20.94,20.94,20.88,20.88,4
20121101|2012-10-03 09:00,3,20.9,20.92,20.86,20.92,14
20121101|2012-10-03 09:30,3,20.92,20.95,20.92,20.93,30
20121101|2012-10-03 10:00,3,20.94,21.03,20.94,21,26
20121101|2012-10-03 10:30,3,21.03,21.28,21.01,21.22,99
20121101|2012-10-03 11:00,3,21.22,21.35,21.21,21.29,74
20121101|2012-10-03 11:30,3,21.28,21.35,21.26,21.35,58
20121101|2012-10-03 12:00,3,21.35,21.4,21.35,21.38,21
20121101|2012-10-03 12:30,3,21.37,21.37,21.36,21.36,12
20121101|2012-10-03 13:00,3,21.35,21.36,21.33,21.34,13
20121101|2012-10-03 14:00,3,21.35,21.35,21.35,21.35,2
20121101|2012-10-03 15:00,3,21.33,21.33,21.33,21.33,14
20121101|2012-10-03 15:30,3,21.34,21.39,21.34,21.39,22
20121101|2012-10-03 17:00,4,21.39,21.42,21.39,21.42,5
20121101|2012-10-03 18:30,4,21.42,21.42,21.42,21.42,1
20121101|2012-10-03 19:30,4,21.42,21.47,21.42,21.47,22
20121101|2012-10-03 20:30,4,21.48,21.5,21.48,21.5,24
20121101|2012-10-03 23:00,4,21.49,21.5,21.49,21.5,20
20121101|2012-10-04 01:30,4,21.5,21.5,21.5,21.5,3
20121101|2012-10-04 06:00,4,21.41,21.41,21.41,21.41,1
20121101|2012-10-04 08:30,4,21.47,21.47,21.46,21.46,14
20121101|2012-10-04 09:00,4,21.46,21.53,21.4,21.51,50
20121101|2012-10-04 09:30,4,21.49,21.53,21.47,21.51,20
20121101|2012-10-04 10:00,4,21.5,21.53,21.45,21.45,24
20121101|2012-10-04 10:30,4,21.45,21.46,21.27,21.35,129
20121101|2012-10-04 11:00,4,21.31,21.32,21.27,21.27,21
20121101|2012-10-04 11:30,4,21.27,21.27,21.27,21.27,1
20121101|2012-10-04 12:00,4,21.27,21.27,21.27,21.27,21
20121101|2012-10-04 12:30,4,21.25,21.26,21.23,21.23,10
20121101|2012-10-04 13:00,4,21.26,21.26,21.2,21.2,10
20121101|2012-10-04 13:30,4,21.2,21.2,21.2,21.2,3
20121101|2012-10-04 14:00,4,21.18,21.18,21.16,21.18,5
20121101|2012-10-04 15:00,4,21.19,21.19,21.19,21.19,1
20121101|2012-10-04 19:00,5,21.17,21.17,21.17,21.17,1
20121101|2012-10-04 20:30,5,21.17,21.17,21.15,21.15,6
20121101|2012-10-05 05:30,5,21.13,21.13,21.12,21.12,4
20121101|2012-10-05 06:30,5,21.12,21.12,21.12,21.12,4
20121101|2012-10-05 07:00,5,21.19,21.22,21.18,21.22,10
20121101|2012-10-05 09:00,5,21.17,21.17,21.15,21.15,6
20121101|2012-10-05 09:30,5,21.16,21.19,21.16,21.19,14
20121101|2012-10-05 10:00,5,21.2,21.2,21.2,21.2,14
20121101|2012-10-05 10:30,5,21.15,21.25,21.13,21.25,39
20121101|2012-10-05 11:00,5,21.19,21.19,20.96,21,43
20121101|2012-10-05 11:30,5,20.96,20.96,20.95,20.95,5
20121101|2012-10-05 12:00,5,20.95,20.95,20.9,20.95,16
20121101|2012-10-05 12:30,5,20.98,21,20.98,20.98,31
20121101|2012-10-05 13:00,5,20.96,20.99,20.96,20.96,7
20121101|2012-10-05 13:30,5,20.99,20.99,20.99,20.99,1
20121101|2012-10-07 17:00,8,20.95,21,20.91,21,6
20121101|2012-10-07 19:30,8,21,21,21,21,1
20121101|2012-10-08 07:00,8,21,21,21,21,1
20121101|2012-10-08 08:30,8,21.03,21.03,21.03,21.03,3
20121101|2012-10-08 09:00,8,21.03,21.03,20.95,20.96,27
20121101|2012-10-08 09:30,8,20.96,21.04,20.96,21.04,13
20121101|2012-10-08 10:00,8,21.05,21.09,21.02,21.08,19
20121101|2012-10-08 10:30,8,21.07,21.07,20.9,21.02,38
20121101|2012-10-08 11:00,8,20.98,21.15,20.98,21.12,40
20121101|2012-10-08 11:30,8,21.05,21.13,21.05,21.13,15
20121101|2012-10-08 12:00,8,21.14,21.14,21.13,21.13,4
20121101|2012-10-08 12:30,8,21.1,21.13,21.07,21.13,4
20121101|2012-10-08 13:00,8,21.07,21.09,20.98,20.98,10
20121101|2012-10-08 13:30,8,20.99,20.99,20.98,20.98,3
20121101|2012-10-08 14:30,8,21.05,21.06,21.05,21.06,3
20121101|2012-10-08 15:30,8,21.06,21.06,21.06,21.06,3
20121101|2012-10-08 17:30,9,21.09,21.09,21.09,21.09,1
20121101|2012-10-08 20:00,9,21.09,21.09,21.09,21.09,1
20121101|2012-10-08 21:00,9,21.12,21.12,21.12,21.12,1
20121101|2012-10-08 22:00,9,21.14,21.14,21.14,21.14,1
20121101|2012-10-09 02:30,9,21.1,21.1,21.1,21.1,2
20121101|2012-10-09 03:30,9,21.09,21.09,21.09,21.09,1
20121101|2012-10-09 06:30,9,21.05,21.05,21.05,21.05,1
20121101|2012-10-09 07:00,9,21.05,21.05,21.05,21.05,3
20121101|2012-10-09 08:00,9,21.05,21.05,21.05,21.05,1
20121101|2012-10-09 08:30,9,21.05,21.09,21.04,21.09,6
20121101|2012-10-09 09:00,9,21.04,21.08,21.03,21.04,19
20121101|2012-10-09 09:30,9,21.06,21.08,21.03,21.08,10
20121101|2012-10-09 10:00,9,21.09,21.09,21.04,21.05,7
20121101|2012-10-09 10:30,9,21.05,21.06,20.94,20.99,39
20121101|2012-10-09 11:00,9,21,21,20.93,20.93,12
20121101|2012-10-09 11:30,9,20.93,20.98,20.93,20.98,7
20121101|2012-10-09 12:00,9,20.95,20.95,20.93,20.93,11
20121101|2012-10-09 12:30,9,20.91,20.95,20.91,20.95,2
20121101|2012-10-09 13:00,9,20.93,20.95,20.9,20.9,7
20121101|2012-10-09 13:30,9,20.9,20.9,20.9,20.9,1
20121101|2012-10-09 15:00,9,20.89,20.89,20.89,20.89,6
20121101|2012-10-09 19:00,10,20.84,20.84,20.74,20.78,23
20121101|2012-10-09 19:30,10,20.79,20.84,20.79,20.84,2
20121101|2012-10-10 07:30,10,20.84,20.84,20.84,20.84,8
20121101|2012-10-10 08:00,10,20.79,20.79,20.79,20.79,1
20121101|2012-10-10 08:30,10,20.79,20.79,20.79,20.79,2
20121101|2012-10-10 09:00,10,20.74,20.75,20.51,20.6,71
20121101|2012-10-10 09:30,10,20.64,20.69,20.59,20.69,43
20121101|2012-10-10 10:00,10,20.67,20.79,20.67,20.74,33
20121101|2012-10-10 10:30,10,20.69,20.82,20.65,20.81,52
20121101|2012-10-10 11:00,10,20.84,20.87,20.77,20.83,31
20121101|2012-10-10 11:30,10,20.85,20.85,20.83,20.83,6
20121101|2012-10-10 12:00,10,20.85,20.85,20.85,20.85,7
20121101|2012-10-10 12:30,10,20.82,20.82,20.77,20.77,9
20121101|2012-10-10 13:00,10,20.77,20.77,20.69,20.69,28
20121101|2012-10-10 13:30,10,20.7,20.75,20.7,20.75,12
20121101|2012-10-10 14:00,10,20.75,20.75,20.75,20.75,6
20121101|2012-10-10 15:00,10,20.7,20.7,20.7,20.7,1
20121101|2012-10-10 15:30,10,20.7,20.7,20.7,20.7,1
20121101|2012-10-10 17:00,11,20.71,20.71,20.71,20.71,1
20121101|2012-10-11 02:00,11,20.71,20.71,20.71,20.71,1
20121101|2012-10-11 07:30,11,20.71,20.78,20.65,20.71,22
20121101|2012-10-11 08:00,11,20.75,20.78,20.75,20.78,2
20121101|2012-10-11 08:30,11,20.76,20.76,20.74,20.75,4
20121101|2012-10-11 09:00,11,20.78,20.84,20.76,20.84,22
20121101|2012-10-11 09:30,11,20.81,20.81,20.76,20.8,7
20121101|2012-10-11 10:00,11,20.81,20.85,20.8,20.85,10
20121101|2012-10-11 10:30,11,20.81,20.97,20.81,20.89,54
20121101|2012-10-11 11:00,11,20.84,20.87,20.84,20.87,2
20121101|2012-10-11 11:30,11,20.87,20.89,20.87,20.89,3
20121101|2012-10-11 12:00,11,20.89,20.9,20.86,20.86,6
20121101|2012-10-11 12:30,11,20.87,20.94,20.87,20.91,16
20121101|2012-10-11 13:00,11,20.91,20.94,20.9,20.94,7
20121101|2012-10-11 13:30,11,20.93,20.93,20.93,20.93,8
20121101|2012-10-11 14:00,11,20.89,20.89,20.89,20.89,2
20121101|2012-10-11 15:00,11,20.88,20.9,20.88,20.9,2
20121101|2012-10-11 15:30,11,20.93,20.93,20.93,20.93,1
20121101|2012-10-11 18:00,12,20.92,20.95,20.92,20.95,3
20121101|2012-10-11 19:00,12,20.95,20.95,20.95,20.95,1
20121101|2012-10-12 09:00,12,20.94,21.08,20.94,21.01,45
20121101|2012-10-12 09:30,12,21.03,21.03,21.03,21.03,2
20121101|2012-10-12 10:00,12,21,21,20.96,20.99,17
20121101|2012-10-12 10:30,12,20.94,21.08,20.94,21,38
20121101|2012-10-12 11:00,12,21.02,21.02,20.99,20.99,11
20121101|2012-10-12 11:30,12,21.01,21.04,21.01,21.04,2
20121101|2012-10-12 12:00,12,21.07,21.07,21.07,21.07,1
20121101|2012-10-12 13:00,12,21.07,21.07,21.07,21.07,5
20121101|2012-10-12 13:30,12,21.08,21.08,21.08,21.08,1
20121101|2012-10-14 17:00,15,21.12,21.12,21.12,21.12,1
20121101|2012-10-14 17:30,15,21.09,21.09,21.09,21.09,1
20121101|2012-10-15 02:30,15,21.08,21.08,21.08,21.08,2
20121101|2012-10-15 06:00,15,21.12,21.12,21.12,21.12,2
20121101|2012-10-15 07:00,15,21.12,21.12,21.12,21.12,1
20121101|2012-10-15 07:30,15,21.12,21.12,21.12,21.12,3
20121101|2012-10-15 08:00,15,21.14,21.14,21.14,21.14,2
20121101|2012-10-15 08:30,15,21.15,21.15,21.15,21.15,1
20121101|2012-10-15 09:00,15,21.11,21.17,21.1,21.1,9
20121101|2012-10-15 09:30,15,21.1,21.1,21.07,21.07,5
20121101|2012-10-15 10:00,15,21.06,21.07,20.99,21.03,31
20121101|2012-10-15 10:30,15,21.04,21.04,20.97,20.97,11
20121101|2012-10-15 11:00,15,20.95,20.95,20.89,20.89,28
20121101|2012-10-15 12:00,15,20.94,20.95,20.94,20.95,7
20121101|2012-10-15 12:30,15,20.94,20.97,20.94,20.94,7
20121101|2012-10-15 13:00,15,20.97,20.98,20.97,20.98,2
20121101|2012-10-15 13:30,15,20.96,20.96,20.96,20.96,1
20121101|2012-10-15 14:30,15,20.96,20.96,20.95,20.95,2
20121101|2012-10-15 15:00,15,20.97,20.97,20.97,20.97,1
20121101|2012-10-15 15:30,15,20.99,21.01,20.99,21.01,10
20121101|2012-10-15 18:00,16,21.03,21.03,21.03,21.03,1
20121101|2012-10-15 21:30,16,21.07,21.07,21.07,21.07,1
20121101|2012-10-16 06:00,16,21.07,21.07,21.07,21.07,3
20121101|2012-10-16 08:00,16,21.03,21.03,21.03,21.03,1
20121101|2012-10-16 08:30,16,21.05,21.05,21.05,21.05,3
20121101|2012-10-16 09:00,16,21.05,21.15,21.05,21.08,45
20121101|2012-10-16 09:30,16,21.08,21.11,21.03,21.07,17
20121101|2012-10-16 10:00,16,21.07,21.07,20.99,20.99,35
20121101|2012-10-16 10:30,16,20.97,20.97,20.28,20.32,300
20121101|2012-10-16 11:00,16,20.32,20.38,20.28,20.34,65
20121101|2012-10-16 11:30,16,20.34,20.34,20.32,20.33,4
20121101|2012-10-16 12:00,16,20.31,20.32,20.28,20.29,66
20121101|2012-10-16 12:30,16,20.28,20.32,20.25,20.25,53
20121101|2012-10-16 13:00,16,20.25,20.25,20.24,20.25,17
20121101|2012-10-16 13:30,16,20.33,20.37,20.33,20.37,10
20121101|2012-10-16 14:00,16,20.36,20.36,20.36,20.36,9
20121101|2012-10-16 14:30,16,20.35,20.35,20.35,20.35,1
20121101|2012-10-16 15:00,16,20.3,20.3,20.3,20.3,1
20121101|2012-10-16 15:30,16,20.28,20.28,20.25,20.25,10
20121101|2012-10-16 17:00,17,20.24,20.24,20.18,20.18,19
20121101|2012-10-16 17:30,17,20.18,20.24,20.18,20.2,4
20121101|2012-10-16 18:00,17,20.24,20.24,20.24,20.24,4
20121101|2012-10-16 19:00,17,20.24,20.24,20.24,20.24,2
20121101|2012-10-16 19:30,17,20.2,20.2,20.18,20.18,8
20121101|2012-10-16 20:00,17,20.16,20.16,20.12,20.12,13
20121101|2012-10-16 20:30,17,20.13,20.13,20.13,20.13,1
20121101|2012-10-16 23:30,17,20.13,20.13,20.13,20.13,1
20121101|2012-10-17 02:00,17,20.13,20.13,20.12,20.12,3
20121101|2012-10-17 06:00,17,20.12,20.12,20.12,20.12,6
20121101|2012-10-17 07:00,17,20.1,20.14,20.09,20.14,14
20121101|2012-10-17 07:30,17,20.12,20.13,20.12,20.13,4
20121101|2012-10-17 08:00,17,20.14,20.15,20.13,20.13,94
20121101|2012-10-17 08:30,17,20.14,20.15,20.13,20.13,18
20121101|2012-10-17 09:00,17,20.12,20.13,20.01,20.06,72
20121101|2012-10-17 09:30,17,20.11,20.13,20.06,20.13,58
20121101|2012-10-17 10:00,17,20.16,20.16,20.09,20.13,36
20121101|2012-10-17 10:30,17,20.08,20.08,19.92,20.08,136
20121101|2012-10-17 11:00,17,20.04,20.17,20.04,20.16,37
20121101|2012-10-17 11:30,17,20.14,20.15,20.13,20.13,11
20121101|2012-10-17 12:00,17,20.12,20.12,20.1,20.12,6
20121101|2012-10-17 12:30,17,20.12,20.12,20.12,20.12,1
20121101|2012-10-17 13:00,17,20.12,20.12,20.12,20.12,1
20121101|2012-10-17 13:30,17,20.12,20.12,20.12,20.12,2
20121101|2012-10-17 14:00,17,20.1,20.12,20.1,20.12,3
20121101|2012-10-17 14:30,17,20.12,20.12,20.12,20.12,1
20121101|2012-10-17 15:00,17,20.11,20.11,20.11,20.11,2
20121101|2012-10-17 18:30,18,20.17,20.18,20.17,20.18,2
20121101|2012-10-17 23:30,18,20.21,20.21,20.21,20.21,1
20121101|2012-10-18 00:00,18,20.17,20.17,20.14,20.14,2
20121101|2012-10-18 06:30,18,20.13,20.13,20.13,20.13,13
20121101|2012-10-18 07:00,18,20.09,20.09,20.09,20.09,1
20121101|2012-10-18 07:30,18,20.07,20.07,20.07,20.07,3
20121101|2012-10-18 08:00,18,20.05,20.08,20.05,20.08,5
20121101|2012-10-18 08:30,18,20.05,20.07,20.05,20.07,6
20121101|2012-10-18 09:00,18,20.07,20.07,19.97,20.05,34
20121101|2012-10-18 09:30,18,20.03,20.1,20.01,20.05,25
20121101|2012-10-18 10:00,18,20.05,20.13,20.05,20.09,14
20121101|2012-10-18 10:30,18,20.13,20.57,20.03,20.49,200
20121101|2012-10-18 11:00,18,20.5,20.62,20.46,20.57,72
20121101|2012-10-18 11:30,18,20.58,20.61,20.55,20.57,24
20121101|2012-10-18 12:00,18,20.57,20.57,20.55,20.55,13
20121101|2012-10-18 12:30,18,20.55,20.55,20.55,20.55,18
20121101|2012-10-18 13:00,18,20.55,20.63,20.55,20.63,20
20121101|2012-10-18 13:30,18,20.61,20.61,20.61,20.61,1
20121101|2012-10-18 14:00,18,20.6,20.6,20.59,20.59,4
20121101|2012-10-18 14:30,18,20.57,20.57,20.56,20.56,2
20121101|2012-10-18 15:00,18,20.57,20.57,20.55,20.55,6
20121101|2012-10-18 15:30,18,20.55,20.55,20.55,20.55,20
20121101|2012-10-18 17:00,19,20.6,20.6,20.6,20.6,1
20121101|2012-10-19 08:00,19,20.61,20.61,20.61,20.61,2
20121101|2012-10-19 08:30,19,20.58,20.58,20.56,20.56,12
20121101|2012-10-19 09:00,19,20.55,20.55,20.54,20.54,6
20121101|2012-10-19 09:30,19,20.53,20.54,20.53,20.53,6
20121101|2012-10-19 10:00,19,20.53,20.54,20.46,20.53,27
20121101|2012-10-19 10:30,19,20.54,20.57,20.46,20.54,27
20121101|2012-10-19 11:00,19,20.55,20.68,20.55,20.64,35
20121101|2012-10-19 11:30,19,20.61,20.61,20.58,20.58,11
20121101|2012-10-19 12:00,19,20.58,20.6,20.58,20.6,43
20121101|2012-10-19 12:30,19,20.62,20.62,20.62,20.62,1
20121101|2012-10-19 13:00,19,20.59,20.63,20.58,20.63,8
20121101|2012-10-19 13:30,19,20.64,20.65,20.64,20.65,10
20121101|2012-10-21 17:00,22,20.61,20.61,20.61,20.61,1
20121101|2012-10-22 07:00,22,20.6,20.6,20.6,20.6,1
20121101|2012-10-22 07:30,22,20.64,20.64,20.6,20.6,3
20121101|2012-10-22 08:30,22,20.61,20.64,20.61,20.61,8
20121101|2012-10-22 09:00,22,20.64,20.66,20.6,20.6,15
20121101|2012-10-22 09:30,22,20.58,20.58,20.49,20.52,21
20121101|2012-10-22 10:00,22,20.51,20.51,20.4,20.49,40
20121101|2012-10-22 10:30,22,20.51,20.76,20.46,20.7,89
20121101|2012-10-22 11:00,22,20.66,20.71,20.65,20.7,4
20121101|2012-10-22 11:30,22,20.71,20.72,20.71,20.72,8
20121101|2012-10-22 12:00,22,20.72,20.72,20.64,20.64,8
20121101|2012-10-22 12:30,22,20.63,20.67,20.62,20.64,27
20121101|2012-10-22 13:00,22,20.61,20.61,20.52,20.52,19
20121101|2012-10-23 07:00,23,20.48,20.48,20.48,20.48,2
20121101|2012-10-23 08:00,23,20.48,20.48,20.48,20.48,1
20121101|2012-10-23 08:30,23,20.54,20.54,20.42,20.46,13
20121101|2012-10-23 09:00,23,20.49,20.52,20.44,20.52,5
20121101|2012-10-23 09:30,23,20.48,20.49,20.48,20.49,3
20121101|2012-10-23 10:00,23,20.44,20.44,20.43,20.43,5
20121101|2012-10-23 10:30,23,20.44,20.67,20.44,20.55,77
20121101|2012-10-23 11:00,23,20.53,20.62,20.53,20.58,42
20121101|2012-10-23 11:30,23,20.56,20.58,20.51,20.54,12
20121101|2012-10-23 12:00,23,20.53,20.6,20.53,20.6,8
20121101|2012-10-23 12:30,23,20.6,20.6,20.55,20.57,8
20121101|2012-10-23 13:00,23,20.6,20.62,20.6,20.62,5
20121101|2012-10-23 13:30,23,20.6,20.6,20.6,20.6,1
20121101|2012-10-23 15:30,23,20.61,20.63,20.61,20.61,5
20121101|2012-10-23 17:00,24,20.62,20.68,20.62,20.64,9
20121101|2012-10-23 21:00,24,20.62,20.62,20.6,20.6,2
20121101|2012-10-24 02:00,24,20.6,20.6,20.6,20.6,1
20121101|2012-10-24 06:30,24,20.61,20.62,20.61,20.62,7
20121101|2012-10-24 07:30,24,20.6,20.6,20.58,20.58,4
20121101|2012-10-24 08:00,24,20.56,20.56,20.55,20.55,4
20121101|2012-10-24 08:30,24,20.54,20.56,20.54,20.54,11
20121101|2012-10-24 09:00,24,20.56,20.6,20.56,20.56,23
20121101|2012-10-24 09:30,24,20.58,20.62,20.58,20.62,13
20121101|2012-10-24 10:00,24,20.62,20.62,20.6,20.6,3
20121101|2012-10-24 10:30,24,20.62,20.76,20.62,20.74,62
20121101|2012-10-24 11:00,24,20.71,20.76,20.69,20.72,19
20121101|2012-10-24 11:30,24,20.74,20.74,20.71,20.71,22
20121101|2012-10-24 12:00,24,20.72,20.74,20.7,20.73,10
20121101|2012-10-24 12:30,24,20.74,20.8,20.74,20.8,44
20121101|2012-10-24 13:00,24,20.77,20.79,20.77,20.79,3
20121101|2012-10-24 13:30,24,20.76,20.76,20.75,20.75,5
20121101|2012-10-24 14:00,24,20.78,20.79,20.78,20.79,3
20121101|2012-10-24 14:30,24,20.8,20.8,20.8,20.8,1
20121101|2012-10-24 15:00,24,20.8,20.8,20.8,20.8,9
20121101|2012-10-24 15:30,24,20.8,20.81,20.8,20.81,4
20121101|2012-10-24 17:00,25,20.81,20.82,20.81,20.82,2
20121101|2012-10-24 17:30,25,20.82,20.83,20.82,20.83,3
20121101|2012-10-24 18:30,25,20.84,20.84,20.84,20.84,1
20121101|2012-10-24 23:00,25,20.84,20.84,20.84,20.84,2
20121101|2012-10-25 07:00,25,20.84,20.85,20.84,20.85,3
20121101|2012-10-25 07:30,25,20.86,20.9,20.86,20.9,3
20121101|2012-10-25 08:00,25,20.88,20.88,20.86,20.86,2
20121101|2012-10-25 09:00,25,20.86,20.88,20.86,20.88,4
20121101|2012-10-25 09:30,25,20.86,20.86,20.8,20.8,14
20121101|2012-10-25 10:00,25,20.8,20.82,20.76,20.79,28
20121101|2012-10-25 10:30,25,20.81,21,20.79,20.92,88
20121101|2012-10-25 11:00,25,20.94,20.96,20.94,20.94,8
20121101|2012-10-25 11:30,25,20.96,21.05,20.96,21.05,35
20121101|2012-10-25 12:00,25,21.04,21.04,20.94,21.02,18
20121101|2012-10-25 12:30,25,21.02,21.02,21.01,21.01,3
20121101|2012-10-25 13:00,25,21.03,21.05,21.03,21.04,7
20121101|2012-10-25 13:30,25,21.02,21.06,21.02,21.06,13
20121101|2012-10-25 14:00,25,21.05,21.05,21.04,21.04,3
20121101|2012-10-25 14:30,25,21.04,21.04,21.04,21.04,8
20121101|2012-10-25 15:00,25,21.04,21.04,21.04,21.04,1
20121101|2012-10-25 17:00,26,21.05,21.15,21.05,21.13,10
20121101|2012-10-25 17:30,26,21.13,21.13,21.13,21.13,1
20121101|2012-10-25 18:30,26,21.12,21.12,21.09,21.09,4
20121101|2012-10-25 21:00,26,21.11,21.11,21.11,21.11,1
20121101|2012-10-25 21:30,26,21.11,21.11,21.11,21.11,1
20121101|2012-10-25 23:30,26,21.09,21.09,21.09,21.09,1
20121101|2012-10-26 09:00,26,21.07,21.07,21.03,21.06,11
20121101|2012-10-26 09:30,26,21.03,21.03,21.01,21.01,3
20121101|2012-10-26 10:00,26,21.01,21.03,21,21.03,35
20121101|2012-10-26 10:30,26,21.03,21.1,20.81,21.1,147
20121101|2012-10-26 11:00,26,21.1,21.18,21.1,21.16,86
20121101|2012-10-26 11:30,26,21.18,21.18,21.13,21.15,11
20121101|2012-10-26 12:00,26,21.13,21.15,21.13,21.15,4
20121101|2012-10-26 12:30,26,21.13,21.15,21.1,21.13,14
20121101|2012-10-26 13:00,26,21.11,21.15,21.1,21.11,23
20121101|2012-10-26 13:30,26,21.1,21.13,21.1,21.13,10
20121101|2012-10-28 17:00,29,21.14,21.14,21.12,21.12,2
20121101|2012-10-28 20:00,29,21.1,21.1,21.1,21.1,1
20121101|2012-10-29 06:00,29,21.12,21.14,21.12,21.14,3
20121101|2012-10-29 07:00,29,21.12,21.14,21.12,21.14,2
20121101|2012-10-29 07:30,29,21.12,21.12,21.12,21.12,7
20121101|2012-10-29 08:00,29,21.11,21.11,21.1,21.1,5
20121101|2012-10-29 08:30,29,21.1,21.1,21.1,21.1,2
20121101|2012-10-29 09:00,29,21.12,21.15,21.09,21.09,12
20121101|2012-10-29 09:30,29,21.08,21.08,21.08,21.08,5
20121101|2012-10-29 10:00,29,21.08,21.09,21.08,21.09,4
20121101|2012-10-29 10:30,29,21.1,21.12,20.9,20.93,79
20121101|2012-10-29 11:00,29,20.95,20.98,20.85,20.92,43
20121101|2012-10-29 11:30,29,20.93,20.94,20.88,20.88,13
20121101|2012-10-29 12:00,29,20.88,20.89,20.84,20.89,45
20121101|2012-10-29 12:30,29,20.87,20.87,20.86,20.86,2
20121101|2012-10-29 13:00,29,20.86,20.88,20.86,20.86,7
20121101|2012-10-29 13:30,29,20.88,20.88,20.88,20.88,2
20121101|2012-10-29 14:30,29,20.9,20.9,20.9,20.9,20
20121101|2012-10-29 15:00,29,20.91,20.91,20.91,20.91,4
20121101|2012-10-29 15:30,29,20.92,20.93,20.92,20.93,4
20121101|2012-10-29 19:30,30,20.88,20.88,20.88,20.88,2
20121101|2012-10-30 06:30,30,20.86,20.89,20.85,20.89,16
20121101|2012-10-30 07:00,30,20.89,20.9,20.89,20.89,6
20121101|2012-10-30 07:30,30,20.94,20.94,20.92,20.92,2
20121101|2012-10-30 09:00,30,20.89,20.89,20.84,20.86,13
20121101|2012-10-30 09:30,30,20.84,20.94,20.83,20.92,36
20121101|2012-10-30 10:00,30,20.92,20.92,20.9,20.9,9
20121101|2012-10-30 10:30,30,20.92,21.01,20.86,20.99,65
20121101|2012-10-30 11:00,30,20.98,21,20.96,21,61
20121101|2012-10-30 12:00,30,20.98,21.01,20.98,21.01,16
20121101|2012-10-30 12:30,30,20.98,20.98,20.98,20.98,1
20121101|2012-10-30 13:00,30,20.98,20.99,20.95,20.98,12
20121101|2012-10-30 13:30,30,20.98,20.98,20.98,20.98,5
20121101|2012-10-30 15:00,30,20.96,20.96,20.96,20.96,1
20121101|2012-10-30 15:30,30,20.98,20.98,20.98,20.98,1
20121101|2012-10-30 18:00,31,20.99,21.06,20.99,20.99,9
20121101|2012-10-30 19:00,31,20.98,20.98,20.98,20.98,1
20121101|2012-10-30 21:30,31,21.01,21.01,20.98,20.98,3
20121101|2012-10-30 22:00,31,20.99,20.99,20.99,20.99,1
20121101|2012-10-31 00:00,31,21.01,21.09,21.01,21.09,9
20121101|2012-10-31 05:30,31,21.11,21.11,21.11,21.11,1
20121101|2012-10-31 06:30,31,21.11,21.11,21.11,21.11,5
20121101|2012-10-31 07:30,31,21.09,21.09,21.07,21.09,7
20121101|2012-10-31 08:30,31,21.05,21.05,21.01,21.01,3
20121101|2012-10-31 09:00,31,21.01,21.03,21.01,21.03,4
20121101|2012-10-31 09:30,31,21.05,21.08,21.01,21.08,24
20121101|2012-10-31 10:00,31,21.09,21.1,21.07,21.09,21
20121101|2012-10-31 10:30,31,21.08,21.11,21.03,21.09,30
20121101|2012-10-31 11:00,31,21.07,21.09,21.05,21.06,22
20121101|2012-10-31 11:30,31,21.05,21.09,21.05,21.09,5
20121101|2012-10-31 12:00,31,21.07,21.09,21.05,21.07,16
20121101|2012-10-31 12:30,31,21.09,21.09,21.08,21.08,3
20121101|2012-10-31 13:00,31,21.08,21.09,21.05,21.07,15
20121101|2012-10-31 14:00,31,21.05,21.07,21.04,21.07,6
20121101|2012-10-31 14:30,31,21.07,21.07,21.07,21.07,1
20121101|2012-10-31 15:00,31,21.05,21.05,21.05,21.05,1
20121101|2012-11-01 00:30,1,21.04,21.04,21.04,21.04,1
20121101|2012-11-01 07:00,1,21.04,21.04,21.04,21.04,3
20121101|2012-11-01 07:30,1,21.02,21.04,21,21.04,29
20121101|2012-11-01 08:00,1,21.04,21.06,21.04,21.06,3
20121101|2012-11-01 09:00,1,21.06,21.1,21.06,21.08,5
20121101|2012-11-01 09:30,1,21.06,21.06,21.02,21.02,9
20121101|2012-11-01 10:00,1,21.02,21.04,21.01,21.02,6
20121101|2012-11-01 10:30,1,21,21.16,21,21.14,56
20121101|2012-11-01 11:00,1,21.14,21.14,21.14,21.14,3
20121101|2012-11-01 12:00,1,21.12,21.12,21.1,21.1,7
20121101|2012-11-01 12:30,1,21.1,21.1,21.1,21.1,1
20121101|2012-11-01 13:00,1,21.09,21.1,21.06,21.1,8
20121101|2012-11-01 14:30,1,21.08,21.08,21.08,21.08,2
20121101|2012-11-01 15:00,1,21.07,21.07,21.07,21.07,1
20121101|2012-11-01 15:30,1,21.07,21.07,21.07,21.07,3
20121101|2012-11-02 07:00,2,21.07,21.07,21.07,21.07,4
20121101|2012-11-02 07:30,2,21.07,21.08,21.07,21.08,5
20121101|2012-11-02 08:00,2,21.08,21.08,21.08,21.08,3
20121101|2012-11-02 09:00,2,21.08,21.11,21.05,21.06,35
20121101|2012-11-02 09:30,2,21.04,21.06,21.04,21.06,5
20121101|2012-11-02 10:00,2,21.04,21.06,21.04,21.04,10
20121101|2012-11-02 10:30,2,21.03,21.15,21.03,21.14,101
20121101|2012-11-02 11:00,2,21.14,21.2,21.14,21.2,17
20121101|2012-11-02 12:00,2,21.19,21.23,21.18,21.2,22
20121101|2012-11-02 12:30,2,21.18,21.2,21.18,21.18,13
20121101|2012-11-02 13:00,2,21.2,21.2,21.2,21.2,7
20121101|2012-11-02 13:30,2,21.18,21.18,21.18,21.18,3
20121101|2012-11-04 17:00,5,21.18,21.18,21.16,21.16,4
20121101|2012-11-04 17:30,5,21.18,21.18,21.18,21.18,1
20121101|2012-11-04 18:30,5,21.18,21.18,21.18,21.18,1
20121101|2012-11-04 22:00,5,21.18,21.18,21.18,21.18,1
20121101|2012-11-04 22:30,5,21.16,21.16,21.16,21.16,1
20121101|2012-11-05 00:30,5,21.16,21.16,21.16,21.16,1
20121101|2012-11-05 01:30,5,21.18,21.18,21.16,21.16,2
20121101|2012-11-05 02:30,5,21.16,21.16,21.16,21.16,1
20121101|2012-11-05 05:30,5,21.14,21.14,21.14,21.14,1
20121101|2012-11-05 06:30,5,21.16,21.18,21.16,21.18,2
20121101|2012-11-05 07:00,5,21.16,21.19,21.16,21.19,5
20121101|2012-11-05 07:30,5,21.2,21.2,21.16,21.16,4
20121101|2012-11-05 08:00,5,21.16,21.18,21.14,21.15,16
20121101|2012-11-05 08:30,5,21.14,21.16,21.12,21.12,9
20121101|2012-11-05 09:00,5,21.12,21.17,21.11,21.17,11
20121101|2012-11-05 09:30,5,21.15,21.18,21.15,21.16,8
20121101|2012-11-05 10:30,5,21.15,21.2,21.06,21.19,70
20121101|2012-11-05 11:00,5,21.2,21.2,21.18,21.2,6
20121101|2012-11-05 12:30,5,21.19,21.19,21.19,21.19,2
20121101|2012-11-05 13:00,5,21.19,21.19,21.17,21.17,5
20121101|2012-11-05 13:30,5,21.18,21.18,21.17,21.17,5
20121101|2012-11-05 14:00,5,21.17,21.17,21.17,21.17,4
20121101|2012-11-05 15:00,5,21.17,21.18,21.17,21.18,3
20121101|2012-11-05 15:30,5,21.16,21.16,21.16,21.16,1
20121101|2012-11-05 17:30,6,21.14,21.16,21.14,21.16,2
20121101|2012-11-06 08:00,6,21.14,21.14,21.14,21.14,1
20121101|2012-11-06 08:30,6,21.14,21.16,21.14,21.16,2
20121101|2012-11-06 09:00,6,21.15,21.18,21.15,21.18,15
20121101|2012-11-06 09:30,6,21.17,21.17,21.16,21.16,12
20121101|2012-11-06 10:00,6,21.17,21.17,21.15,21.17,34
20121101|2012-11-06 10:30,6,21.16,21.2,21.14,21.19,45
20121101|2012-11-06 11:00,6,21.17,21.18,21.17,21.18,2
20121101|2012-11-06 11:30,6,21.2,21.2,21.2,21.2,1
20121101|2012-11-06 12:30,6,21.2,21.25,21.2,21.25,44
20121101|2012-11-06 13:00,6,21.24,21.28,21.24,21.26,12
20121101|2012-11-06 13:30,6,21.25,21.25,21.25,21.25,2
20121101|2012-11-06 14:00,6,21.25,21.25,21.25,21.25,1
20121101|2012-11-06 15:00,6,21.24,21.24,21.24,21.24,1
20121101|2012-11-06 15:30,6,21.24,21.24,21.23,21.23,4
20121101|2012-11-06 17:30,7,21.23,21.23,21.23,21.23,4
20121101|2012-11-06 19:00,7,21.22,21.22,21.22,21.22,1
20121101|2012-11-06 22:00,7,21.24,21.24,21.24,21.24,1
20121101|2012-11-06 22:30,7,21.25,21.25,21.25,21.25,1
20121101|2012-11-06 23:00,7,21.25,21.25,21.25,21.25,4
20121101|2012-11-07 01:00,7,21.26,21.26,21.26,21.26,2
20121101|2012-11-07 02:30,7,21.25,21.25,21.24,21.25,4
20121101|2012-11-07 07:30,7,21.24,21.24,21.24,21.24,2
20121101|2012-11-07 08:00,7,21.23,21.23,21.2,21.2,12
20121101|2012-11-07 09:00,7,21.18,21.2,21.18,21.19,4
20121101|2012-11-07 09:30,7,21.18,21.18,21.18,21.18,2
20121101|2012-11-07 10:00,7,21.18,21.19,21.18,21.18,10
20121101|2012-11-07 10:30,7,21.19,21.19,20.84,20.96,200
20121101|2012-11-07 11:00,7,20.94,20.97,20.86,20.89,132
20121101|2012-11-07 12:00,7,20.88,20.88,20.85,20.85,17
20121101|2012-11-07 12:30,7,20.84,20.84,20.74,20.76,61
20121101|2012-11-07 13:00,7,20.76,20.76,20.75,20.75,10
20121101|2012-11-07 13:30,7,20.77,20.77,20.77,20.77,3
20121101|2012-11-07 14:00,7,20.78,20.92,20.78,20.92,213
20121101|2012-11-07 14:30,7,20.92,20.93,20.86,20.88,34
20121101|2012-11-07 15:00,7,20.86,20.86,20.85,20.85,6
20121101|2012-11-07 15:30,7,20.85,20.89,20.85,20.88,6
20121101|2012-11-07 17:00,8,20.87,20.87,20.8,20.82,11
20121101|2012-11-07 19:00,8,20.8,20.8,20.77,20.77,11
20121101|2012-11-07 20:30,8,20.77,20.77,20.76,20.76,11
20121101|2012-11-07 21:00,8,20.78,20.78,20.78,20.78,1
20121101|2012-11-08 02:30,8,20.77,20.77,20.77,20.77,1
20121101|2012-11-08 03:30,8,20.76,20.76,20.76,20.76,1
20121101|2012-11-08 07:00,8,20.78,20.78,20.78,20.78,1
20121101|2012-11-08 07:30,8,20.76,20.76,20.76,20.76,8
20121101|2012-11-08 08:00,8,20.78,20.79,20.78,20.79,11
20121101|2012-11-08 08:30,8,20.8,20.8,20.78,20.78,3
20121101|2012-11-08 09:00,8,20.81,20.82,20.77,20.77,31
20121101|2012-11-08 09:30,8,20.79,20.79,20.76,20.76,18
20121101|2012-11-08 10:00,8,20.76,20.78,20.76,20.78,4
20121101|2012-11-08 10:30,8,20.8,20.92,20.8,20.84,50
20121101|2012-11-08 11:00,8,20.83,20.9,20.83,20.9,28
20121101|2012-11-08 11:30,8,20.9,20.93,20.9,20.9,25
20121101|2012-11-08 12:00,8,20.9,20.9,20.86,20.86,24
20121101|2012-11-08 12:30,8,20.88,20.88,20.85,20.88,14
20121101|2012-11-08 13:00,8,20.9,20.92,20.9,20.92,5
20121101|2012-11-08 14:00,8,20.9,20.9,20.9,20.9,4
20121101|2012-11-08 14:30,8,20.89,20.89,20.89,20.89,2
20121101|2012-11-08 15:00,8,20.88,20.88,20.88,20.88,2
20121101|2012-11-08 15:30,8,20.87,20.87,20.85,20.85,19
20121101|2012-11-09 07:00,9,20.85,20.85,20.85,20.85,2
20121101|2012-11-09 07:30,9,20.84,20.84,20.84,20.84,2
20121101|2012-11-09 08:30,9,20.83,20.83,20.82,20.82,4
20121101|2012-11-09 09:00,9,20.84,20.84,20.84,20.84,2
20121101|2012-11-09 09:30,9,20.85,20.86,20.8,20.8,25
20121101|2012-11-09 10:00,9,20.82,20.86,20.82,20.85,10
20121101|2012-11-09 10:30,9,20.84,21.1,20.78,20.78,181
20121101|2012-11-09 11:00,9,20.78,20.78,20.66,20.76,137
20121101|2012-11-09 11:30,9,20.74,20.76,20.74,20.75,9
20121101|2012-11-09 12:00,9,20.76,20.77,20.76,20.77,10
20121101|2012-11-09 12:30,9,20.76,20.76,20.76,20.76,11
20121101|2012-11-09 13:00,9,20.76,20.79,20.76,20.79,13
20121101|2012-11-09 13:30,9,20.79,20.79,20.79,20.79,2
20121101|2012-11-11 17:00,12,20.79,20.79,20.78,20.78,4
20121101|2012-11-11 17:30,12,20.78,20.78,20.78,20.78,2
20121101|2012-11-11 21:30,12,20.8,20.8,20.8,20.8,2
20121101|2012-11-12 07:00,12,20.78,20.78,20.78,20.78,3
20121101|2012-11-12 07:30,12,20.78,20.78,20.78,20.78,3
20121101|2012-11-12 08:00,12,20.76,20.76,20.76,20.76,2
20121101|2012-11-12 08:30,12,20.76,20.77,20.76,20.77,7
20121101|2012-11-12 09:00,12,20.74,20.77,20.71,20.77,20
20121101|2012-11-12 09:30,12,20.74,20.76,20.74,20.76,7
20121101|2012-11-12 10:00,12,20.76,20.77,20.75,20.75,11
20121101|2012-11-12 10:30,12,20.77,20.8,20.74,20.78,55
20121101|2012-11-12 11:00,12,20.8,20.8,20.8,20.8,1
20121101|2012-11-12 11:30,12,20.8,20.8,20.8,20.8,1
20121101|2012-11-12 12:00,12,20.79,20.8,20.79,20.8,2
20121101|2012-11-12 12:30,12,20.8,20.8,20.8,20.8,3
20121101|2012-11-12 13:00,12,20.77,20.77,20.75,20.75,5
20121101|2012-11-12 13:30,12,20.78,20.78,20.78,20.78,2
20121101|2012-11-12 14:30,12,20.8,20.8,20.8,20.8,12
20121101|2012-11-12 15:30,12,20.8,20.8,20.8,20.8,3
20121101|2012-11-12 17:00,13,20.8,20.8,20.8,20.8,2
20121101|2012-11-12 18:30,13,20.79,20.79,20.79,20.79,1
20121101|2012-11-13 04:30,13,20.82,20.82,20.82,20.82,1
20121101|2012-11-13 07:00,13,20.8,20.8,20.78,20.78,3
20121101|2012-11-13 09:00,13,20.8,20.84,20.8,20.84,5
20121101|2012-11-13 09:30,13,20.84,20.86,20.84,20.86,4
20121101|2012-11-13 10:00,13,20.85,20.85,20.84,20.84,2
20121101|2012-11-13 10:30,13,20.84,20.9,20.84,20.9,12
20121101|2012-11-13 11:00,13,20.87,20.87,20.87,20.87,1
20121101|2012-11-13 11:30,13,20.9,20.9,20.9,20.9,1
20121101|2012-11-13 12:30,13,20.88,20.9,20.88,20.9,7
20121101|2012-11-13 13:00,13,20.9,20.9,20.9,20.9,2
20121101|2012-11-13 13:30,13,20.9,20.9,20.9,20.9,2
20121101|2012-11-13 15:30,13,20.88,20.89,20.86,20.86,29
20121101|2012-11-14 01:00,14,20.85,20.85,20.85,20.85,1
20121101|2012-11-14 01:30,14,20.84,20.84,20.82,20.82,4
20121101|2012-11-14 05:00,14,20.84,20.84,20.84,20.84,2
20121101|2012-11-14 06:00,14,20.85,20.85,20.85,20.85,3
20121101|2012-11-14 07:00,14,20.86,20.89,20.86,20.89,5
20121101|2012-11-14 08:30,14,20.87,20.87,20.87,20.87,1
20121101|2012-11-14 09:00,14,20.86,20.86,20.84,20.84,13
20121101|2012-11-14 09:30,14,20.86,20.89,20.86,20.89,7
20121101|2012-11-14 10:00,14,20.88,20.88,20.88,20.88,2
20121101|2012-11-14 10:30,14,20.89,20.92,20.89,20.92,21
20121101|2012-11-14 11:30,14,20.9,20.91,20.9,20.91,4
20121101|2012-11-14 12:00,14,20.91,20.92,20.9,20.9,5
20121101|2012-11-14 12:30,14,20.9,20.9,20.9,20.9,6
20121101|2012-11-14 13:00,14,20.88,20.88,20.88,20.88,2
20121101|2012-11-14 13:30,14,20.88,20.88,20.88,20.88,2
20121101|2012-11-14 15:00,14,20.9,20.9,20.9,20.9,2
20121101|2012-11-14 15:30,14,20.9,20.9,20.9,20.9,1
20121101|2012-11-14 17:30,15,20.9,20.9,20.9,20.9,1
20121101|2012-11-15 02:00,15,20.88,20.88,20.88,20.88,2
20121101|2012-11-15 07:00,15,20.88,20.88,20.88,20.88,2
20121101|2012-11-15 09:00,15,20.89,20.89,20.85,20.89,36
20121101|2012-11-15 09:30,15,20.86,20.86,20.86,20.86,1
20121101|2012-11-15 10:30,15,20.88,20.88,20.7,20.74,34
20121101|2012-11-15 11:00,15,20.74,20.75,20.71,20.73,13
20121101|2012-11-15 12:00,15,20.74,20.82,20.74,20.8,41
20121101|2012-11-15 12:30,15,20.79,20.79,20.79,20.79,1
20121101|2012-11-15 13:00,15,20.8,20.8,20.8,20.8,1
20121101|2012-11-15 13:30,15,20.79,20.79,20.79,20.79,19
20121101|2012-11-15 14:00,15,20.79,20.82,20.79,20.82,12
20121101|2012-11-15 14:30,15,20.82,20.82,20.82,20.82,1
20121101|2012-11-15 15:30,15,20.82,20.82,20.82,20.82,1
20121101|2012-11-15 17:00,16,20.8,20.8,20.78,20.78,113
20121101|2012-11-15 17:30,16,20.78,20.78,20.78,20.78,3
20121101|2012-11-15 18:00,16,20.76,20.76,20.76,20.76,1
20121101|2012-11-16 01:30,16,20.76,20.76,20.76,20.76,3
20121101|2012-11-16 02:00,16,20.76,20.76,20.76,20.76,6
20121101|2012-11-16 03:00,16,20.76,20.76,20.76,20.76,10
20121101|2012-11-16 04:00,16,20.75,20.75,20.74,20.74,7
20121101|2012-11-16 04:30,16,20.73,20.73,20.73,20.73,1
20121101|2012-11-16 09:30,16,20.75,20.76,20.75,20.76,8
20121101|2012-11-16 10:30,16,20.78,20.78,20.78,20.78,3
20121101|2012-11-16 11:00,16,20.76,20.76,20.76,20.76,2
20121101|2012-11-16 11:30,16,20.75,20.75,20.72,20.74,45
20121101|2012-11-16 12:00,16,20.75,20.75,20.75,20.75,6
20121101|2012-11-16 12:30,16,20.75,20.75,20.74,20.74,6
20121101|2012-11-19 09:00,19,20.75,20.76,20.75,20.76,11
20121101|2012-11-19 09:30,19,20.75,20.75,20.71,20.71,21
20121101|2012-11-19 10:00,19,20.72,20.72,20.72,20.72,2
20121101|2012-11-19 10:30,19,20.72,20.73,20.72,20.73,16
20121101|2012-11-19 11:30,19,20.73,20.73,20.73,20.73,1
20121101|2012-11-19 12:30,19,20.74,20.74,20.74,20.74,1
20121101|2012-11-19 13:00,19,20.72,20.72,20.69,20.7,30
20121101|2012-11-19 14:00,19,20.7,20.7,20.7,20.7,2
20121101|2012-11-19 15:30,19,20.71,20.72,20.71,20.72,100
20121101|2012-11-19 17:00,20,20.72,20.72,20.72,20.72,2
20121101|2012-11-19 18:30,20,20.72,20.72,20.72,20.72,13
20121101|2012-11-19 19:30,20,20.72,20.72,20.72,20.72,1
20121101|2012-11-20 10:00,20,20.72,20.72,20.72,20.72,8
20121101|2012-11-20 10:30,20,20.73,20.73,20.72,20.72,7
20121101|2012-11-20 11:00,20,20.72,20.72,20.72,20.72,1
20121101|2012-11-20 12:30,20,20.73,20.73,20.7,20.72,13
20121101|2012-11-20 13:00,20,20.7,20.72,20.7,20.71,6
20121101|2012-11-20 14:30,20,20.72,20.72,20.72,20.72,1
20121101|2012-11-20 15:00,20,20.72,20.72,20.72,20.72,2
20121101|2012-11-21 06:00,21,20.7,20.7,20.69,20.69,4
20121101|2012-11-21 07:30,21,20.69,20.69,20.68,20.68,4
20121101|2012-11-21 08:30,21,20.71,20.72,20.71,20.72,2
20121101|2012-11-21 09:00,21,20.73,20.74,20.72,20.72,4
20121101|2012-11-21 10:30,21,20.71,20.71,20.71,20.71,1
20121101|2012-11-21 11:00,21,20.72,20.73,20.71,20.71,35
20121101|2012-11-21 12:30,21,20.72,20.72,20.72,20.72,7
20121101|2012-11-21 13:00,21,20.72,20.72,20.71,20.71,5
20121101|2012-11-21 14:00,21,20.73,20.8,20.73,20.78,88
20121101|2012-11-21 14:30,21,20.78,20.78,20.78,20.78,16
20121101|2012-11-21 15:30,21,20.79,20.79,20.79,20.79,1
20121101|2012-11-25 17:00,26,20.78,20.78,20.78,20.78,15
20121101|2012-11-26 07:30,26,20.78,20.78,20.78,20.78,2
20121101|2012-11-26 08:00,26,20.78,20.78,20.78,20.78,1
20121101|2012-11-26 09:00,26,20.8,20.8,20.8,20.8,1
20121101|2012-11-26 10:30,26,20.76,20.76,20.72,20.73,21
20121101|2012-11-26 11:30,26,20.73,20.75,20.73,20.75,3
20121101|2012-11-26 13:00,26,20.73,20.76,20.73,20.76,7
20121101|2012-11-26 14:30,26,20.76,20.77,20.73,20.73,4
20121101|2012-11-26 15:00,26,20.75,20.75,20.75,20.75,2
20121101|2012-11-27 02:30,27,20.73,20.73,20.7,20.7,10
20121101|2012-11-27 08:30,27,20.72,20.72,20.71,20.71,7
20121101|2012-11-27 09:30,27,20.71,20.71,20.71,20.71,8
20121101|2012-11-27 10:00,27,20.73,20.73,20.73,20.73,14
20121101|2012-11-27 10:30,27,20.72,20.73,20.72,20.73,6
20121101|2012-11-27 11:30,27,20.74,20.74,20.73,20.73,5
20121101|2012-11-27 13:30,27,20.74,20.74,20.74,20.74,4
20121101|2012-11-27 14:30,27,20.73,20.73,20.72,20.72,13
20121101|2012-11-28 07:00,28,20.72,20.72,20.72,20.72,4
20121101|2012-11-28 08:00,28,20.73,20.73,20.73,20.73,5
20121101|2012-11-28 09:30,28,20.74,20.75,20.74,20.75,2
20121101|2012-11-28 10:00,28,20.75,20.77,20.75,20.77,10
20121101|2012-11-28 10:30,28,20.73,20.73,20.73,20.73,1
20121101|2012-11-28 11:00,28,20.73,20.75,20.73,20.73,9
20121101|2012-11-28 11:30,28,20.75,20.75,20.75,20.75,2
20121101|2012-11-28 12:00,28,20.78,20.78,20.78,20.78,2
20121101|2012-11-28 13:00,28,20.77,20.77,20.77,20.77,1
20121101|2012-11-28 13:30,28,20.76,20.76,20.76,20.76,2
20121101|2012-11-28 14:00,28,20.76,20.8,20.74,20.8,82
20121101|2012-11-28 15:00,28,20.8,20.81,20.8,20.81,14
20121101|2012-11-28 15:30,28,20.79,20.79,20.79,20.79,16
20121101|2012-11-28 18:00,29,20.81,20.81,20.81,20.81,1
20121101|2012-11-29 08:00,29,20.81,20.81,20.81,20.81,4
20121101|2012-11-29 09:00,29,20.8,20.81,20.8,20.81,2
20121101|2012-11-29 10:00,29,20.81,20.81,20.8,20.8,8
20121101|2012-11-29 10:30,29,20.8,20.81,20.79,20.79,85
20121101|2012-11-29 11:00,29,20.79,20.79,20.77,20.77,15
20121101|2012-11-29 11:30,29,20.77,20.77,20.77,20.77,14
20121101|2012-11-29 12:00,29,20.79,20.79,20.79,20.79,3
20121101|2012-11-29 13:00,29,20.8,20.8,20.8,20.8,5
20121101|2012-11-29 15:30,29,20.79,20.79,20.79,20.79,1
20121101|2012-11-30 09:00,30,20.79,20.79,20.78,20.78,4
20121101|2012-11-30 09:30,30,20.79,20.81,20.79,20.81,2
20121101|2012-11-30 10:00,30,20.78,20.78,20.78,20.78,1
20121101|2012-11-30 10:30,30,20.78,20.78,20.78,20.78,1
20121101|2012-11-30 13:00,30,20.79,20.8,20.79,20.8,4
20121201|2011-01-24 13:00,24,15.8,15.8,15.8,15.8,1
20121201|2011-01-25 08:00,25,15.68,15.68,15.68,15.68,1
20121201|2011-01-25 13:00,25,15.81,15.81,15.81,15.81,1
20121201|2011-02-11 11:30,11,15.9,15.9,15.9,15.9,1
20121201|2011-02-22 08:00,22,15.95,15.95,15.95,15.95,1
20121201|2011-02-23 11:30,23,15.75,15.75,15.75,15.75,1
20121201|2011-02-24 09:00,24,15.87,15.87,15.87,15.87,1
20121201|2011-03-03 17:00,4,15.95,15.95,15.95,15.95,1
20121201|2011-03-09 00:30,9,16,16,16,16,1
20121201|2011-03-16 11:30,16,15.75,15.75,15.75,15.75,2
20121201|2011-03-20 21:00,21,15.75,15.75,15.75,15.75,3
20121201|2011-03-25 09:00,25,15.86,15.86,15.86,15.86,1
20121201|2011-03-25 13:00,25,15.87,15.87,15.87,15.87,1
20121201|2011-03-30 10:00,30,15.7,15.7,15.7,15.7,1
20121201|2011-04-01 10:30,1,15.72,15.72,15.7,15.7,2
20121201|2011-04-04 12:30,4,15.8,15.8,15.8,15.8,1
20121201|2011-04-05 10:00,5,15.85,15.85,15.85,15.85,1
20121201|2011-04-05 13:00,5,15.81,15.81,15.81,15.81,1
20121201|2011-04-08 01:30,8,16,16,16,16,1
20121201|2011-04-08 09:00,8,15.9,16,15.9,16,2
20121201|2011-04-08 10:30,8,15.9,15.9,15.9,15.9,1
20121201|2011-04-12 07:30,12,15.9,15.9,15.9,15.9,2
20121201|2011-04-12 08:30,12,15.9,15.9,15.9,15.9,1
20121201|2011-04-14 08:00,14,16,16,16,16,1
20121201|2011-04-15 11:30,15,15.99,16,15.99,16,3
20121201|2011-04-15 12:30,15,16,16,16,16,1
20121201|2011-04-25 10:30,25,16.02,16.02,16.02,16.02,1
20121201|2011-04-26 12:30,26,16.07,16.07,16.07,16.07,1
20121201|2011-04-27 12:00,27,16.07,16.07,16.07,16.07,1
20121201|2011-04-28 14:00,28,16.1,16.1,16.1,16.1,1
20121201|2011-04-28 14:30,28,16.1,16.1,16.1,16.1,2
20121201|2011-05-02 11:00,2,16.11,16.12,16.11,16.12,2
20121201|2011-05-02 11:30,2,16.12,16.15,16.05,16.05,4
20121201|2011-05-03 09:30,3,16.05,16.05,16.05,16.05,9
20121201|2011-05-12 09:00,12,15.96,15.96,15.96,15.96,1
20121201|2011-05-12 10:30,12,16.05,16.05,16.05,16.05,1
20121201|2011-05-12 11:00,12,16.05,16.05,16.05,16.05,3
20121201|2011-05-12 15:30,12,16.1,16.1,16.1,16.1,5
20121201|2011-05-13 10:30,13,16.12,16.12,16.12,16.12,1
20121201|2011-05-17 11:30,17,16.2,16.2,16.2,16.2,1
20121201|2011-05-17 12:30,17,16.16,16.16,16.16,16.16,1
20121201|2011-05-17 13:30,17,16.16,16.16,16.16,16.16,1
20121201|2011-05-19 11:30,19,16.2,16.2,16.2,16.2,2
20121201|2011-05-20 09:30,20,16.2,16.2,16.2,16.2,2
20121201|2011-05-20 12:00,20,16.2,16.2,16.2,16.2,1
20121201|2011-05-20 12:30,20,16.25,16.25,16.25,16.25,2
20121201|2011-05-20 13:00,20,16.2,16.22,16.2,16.22,5
20121201|2011-05-26 15:30,26,16.25,16.25,16.25,16.25,6
20121201|2011-05-27 12:00,27,16.25,16.25,16.25,16.25,2
20121201|2011-05-31 15:30,31,16.3,16.3,16.3,16.3,1
20121201|2011-06-01 09:00,1,16.3,16.3,16.3,16.3,1
20121201|2011-06-01 09:30,1,16.3,16.3,16.3,16.3,1
20121201|2011-06-01 10:00,1,16.3,16.3,16.3,16.3,4
20121201|2011-06-01 17:00,2,16.3,16.3,16.3,16.3,1
20121201|2011-06-02 09:30,2,16.3,16.3,16.3,16.3,1
20121201|2011-06-03 11:30,3,16.3,16.3,16.3,16.3,10
20121201|2011-06-03 12:00,3,16.25,16.25,16.25,16.25,1
20121201|2011-06-06 11:30,6,16.25,16.25,16.25,16.25,1
20121201|2011-06-08 10:00,8,16.25,16.25,16.25,16.25,1
20121201|2011-06-08 14:00,8,16.34,16.34,16.34,16.34,1
20121201|2011-06-13 14:30,13,16.34,16.34,16.34,16.34,3
20121201|2011-06-13 15:00,13,16.35,16.35,16.35,16.35,2
20121201|2011-06-13 15:30,13,16.35,16.35,16.35,16.35,1
20121201|2011-06-14 11:30,14,16.31,16.31,16.31,16.31,1
20121201|2011-06-14 13:00,14,16.27,16.27,16.27,16.27,1
20121201|2011-06-14 13:30,14,16.25,16.25,16.25,16.25,1
20121201|2011-06-15 10:00,15,16.32,16.32,16.32,16.32,1
20121201|2011-06-15 14:30,15,16.34,16.34,16.34,16.34,1
20121201|2011-06-16 14:30,16,16.4,16.4,16.38,16.38,2
20121201|2011-06-17 07:00,17,16.4,16.4,16.4,16.4,1
20121201|2011-06-21 09:30,21,16.25,16.25,16.25,16.25,1
20121201|2011-06-21 15:30,21,16.33,16.33,16.33,16.33,1
20121201|2011-06-24 09:00,24,16.2,16.2,16.2,16.2,2
20121201|2011-06-27 08:30,27,16.23,16.23,16.23,16.23,2
20121201|2011-06-27 09:00,27,16.2,16.2,16.2,16.2,1
20121201|2011-06-27 10:00,27,16.2,16.2,16.2,16.2,1
20121201|2011-06-28 11:00,28,16.2,16.2,16.2,16.2,1
20121201|2011-06-28 11:30,28,16.22,16.22,16.22,16.22,1
20121201|2011-06-29 10:00,29,16.22,16.22,16.22,16.22,3
20121201|2011-06-29 10:30,29,16.22,16.22,16.22,16.22,8
20121201|2011-07-05 11:30,5,16.21,16.21,16.21,16.21,1
20121201|2011-07-05 13:30,5,16.22,16.22,16.22,16.22,2
20121201|2011-07-07 09:00,7,16.09,16.09,16.09,16.09,1
20121201|2011-07-07 11:30,7,16.1,16.1,16.1,16.1,2
20121201|2011-07-13 11:30,13,16.1,16.12,16.1,16.12,8
20121201|2011-07-14 12:00,14,16.08,16.08,16.08,16.08,1
20121201|2011-07-15 09:30,15,16.11,16.11,16.11,16.11,1
20121201|2011-07-15 10:30,15,16.1,16.1,16.1,16.1,1
20121201|2011-07-15 11:30,15,16.1,16.1,16.08,16.09,14
20121201|2011-07-15 12:00,15,16.09,16.09,16.09,16.09,1
20121201|2011-07-15 13:00,15,16.1,16.1,16.1,16.1,1
20121201|2011-07-18 08:00,18,16.13,16.13,16.13,16.13,4
20121201|2011-07-18 09:30,18,16.15,16.15,16.12,16.12,3
20121201|2011-07-18 13:30,18,16.2,16.28,16.2,16.28,6
20121201|2011-07-18 14:00,18,16.21,16.21,16.21,16.21,1
20121201|2011-07-19 10:30,19,16.17,16.17,16.17,16.17,1
20121201|2011-07-20 11:30,20,16.13,16.13,16.13,16.13,1
20121201|2011-07-20 20:30,21,16.15,16.15,16.15,16.15,3
20121201|2011-07-20 21:00,21,16.15,16.15,16.15,16.15,2
20121201|2011-07-21 08:30,21,16.2,16.2,16.2,16.2,1
20121201|2011-07-21 10:30,21,16.18,16.18,16.18,16.18,1
20121201|2011-07-21 12:00,21,16.15,16.15,16.15,16.15,5
20121201|2011-07-21 12:30,21,16.16,16.16,16.16,16.16,1
20121201|2011-07-21 13:00,21,16.18,16.18,16.18,16.18,1
20121201|2011-07-22 09:30,22,16.2,16.2,16.2,16.2,1
20121201|2011-07-22 10:30,22,16.24,16.24,16.24,16.24,3
20121201|2011-07-22 11:00,22,16.24,16.24,16.24,16.24,11
20121201|2011-07-24 19:00,25,16.25,16.25,16.25,16.25,1
20121201|2011-07-25 09:00,25,16.26,16.26,16.26,16.26,1
20121201|2011-07-25 13:00,25,16.26,16.26,16.26,16.26,1
20121201|2011-07-26 08:00,26,16.3,16.3,16.3,16.3,1
20121201|2011-07-26 13:30,26,16.3,16.3,16.3,16.3,2
20121201|2011-07-26 14:00,26,16.3,16.3,16.3,16.3,2
20121201|2011-07-28 11:30,28,16.35,16.35,16.35,16.35,1
20121201|2011-07-28 14:00,28,16.4,16.4,16.4,16.4,1
20121201|2011-07-28 14:30,28,16.45,16.45,16.45,16.45,1
20121201|2011-08-01 05:30,1,16.5,16.5,16.5,16.5,2
20121201|2011-08-01 09:00,1,16.5,16.5,16.5,16.5,2
20121201|2011-08-02 09:00,2,16.5,16.51,16.5,16.51,2
20121201|2011-08-02 10:30,2,16.55,16.55,16.55,16.55,2
20121201|2011-08-02 11:00,2,16.55,16.55,16.55,16.55,2
20121201|2011-08-02 12:00,2,16.54,16.54,16.54,16.54,1
20121201|2011-08-02 13:00,2,16.55,16.55,16.55,16.55,1
20121201|2011-08-02 13:30,2,16.55,16.55,16.55,16.55,8
20121201|2011-08-02 23:30,3,16.55,16.55,16.55,16.55,1
20121201|2011-08-03 10:00,3,16.55,16.57,16.55,16.57,21
20121201|2011-08-03 11:30,3,16.59,16.59,16.59,16.59,1
20121201|2011-08-03 12:00,3,16.55,16.55,16.55,16.55,1
20121201|2011-08-04 10:30,4,16.6,16.6,16.6,16.6,2
20121201|2011-08-04 11:00,4,16.61,16.61,16.61,16.61,1
20121201|2011-08-04 11:30,4,16.6,16.6,16.6,16.6,6
20121201|2011-08-04 12:00,4,16.61,16.61,16.61,16.61,1
20121201|2011-08-04 12:30,4,16.63,16.63,16.62,16.62,2
20121201|2011-08-04 13:00,4,16.6,16.6,16.6,16.6,1
20121201|2011-08-05 13:00,5,16.62,16.62,16.62,16.62,1
20121201|2011-08-08 09:30,8,16.61,16.61,16.61,16.61,1
20121201|2011-08-08 12:30,8,16.62,16.62,16.62,16.62,1
20121201|2011-08-08 13:30,8,16.62,16.64,16.62,16.64,14
20121201|2011-08-08 15:30,8,16.65,16.65,16.65,16.65,1
20121201|2011-08-08 17:30,9,16.65,16.65,16.65,16.65,1
20121201|2011-08-09 09:00,9,16.65,16.65,16.65,16.65,7
20121201|2011-08-09 15:30,9,16.64,16.64,16.64,16.64,1
20121201|2011-08-10 12:00,10,16.65,16.65,16.65,16.65,2
20121201|2011-08-11 14:30,11,16.67,16.67,16.67,16.67,1
20121201|2011-08-11 15:30,11,16.67,16.67,16.65,16.65,5
20121201|2011-08-12 08:30,12,16.65,16.65,16.65,16.65,1
20121201|2011-08-12 10:00,12,16.65,16.65,16.65,16.65,1
20121201|2011-08-12 11:00,12,16.65,16.65,16.65,16.65,3
20121201|2011-08-15 10:30,15,16.65,16.65,16.65,16.65,1
20121201|2011-08-15 11:00,15,16.6,16.65,16.6,16.65,6
20121201|2011-08-15 13:00,15,16.65,16.65,16.65,16.65,3
20121201|2011-08-16 12:00,16,16.65,16.65,16.65,16.65,10
20121201|2011-08-17 10:30,17,16.64,16.64,16.64,16.64,1
20121201|2011-08-18 14:00,18,16.67,16.67,16.67,16.67,1
20121201|2011-08-19 07:00,19,16.64,16.64,16.64,16.64,2
20121201|2011-08-19 08:30,19,16.64,16.64,16.64,16.64,1
20121201|2011-08-19 10:30,19,16.64,16.64,16.64,16.64,2
20121201|2011-08-19 11:30,19,16.64,16.64,16.64,16.64,3
20121201|2011-08-19 13:30,19,16.64,16.64,16.64,16.64,1
20121201|2011-08-22 09:00,22,16.64,16.64,16.64,16.64,1
20121201|2011-08-23 09:30,23,16.64,16.64,16.64,16.64,1
20121201|2011-08-23 11:00,23,16.64,16.64,16.64,16.64,5
20121201|2011-08-24 08:30,24,16.64,16.64,16.62,16.62,2
20121201|2011-08-24 10:00,24,16.67,16.67,16.67,16.67,2
20121201|2011-08-24 11:00,24,16.64,16.64,16.64,16.64,1
20121201|2011-08-26 12:30,26,16.75,16.8,16.73,16.73,3
20121201|2011-09-06 15:30,6,16.74,16.74,16.74,16.74,3
20121201|2011-09-07 09:00,7,16.74,16.74,16.74,16.74,2
20121201|2011-09-07 10:30,7,16.74,16.74,16.74,16.74,1
20121201|2011-09-07 15:00,7,16.76,16.76,16.76,16.76,1
20121201|2011-09-07 15:30,7,16.76,16.76,16.76,16.76,6
20121201|2011-09-07 20:30,8,16.76,16.76,16.76,16.76,1
20121201|2011-09-08 09:30,8,16.77,16.77,16.77,16.77,1
20121201|2011-09-08 11:30,8,16.82,16.82,16.82,16.82,1
20121201|2011-09-08 13:00,8,16.93,17,16.93,17,10
20121201|2011-09-08 14:00,8,17,17,17,17,1
20121201|2011-09-09 09:30,9,16.95,16.95,16.95,16.95,1
20121201|2011-09-09 12:30,9,17.1,17.15,17.1,17.15,17
20121201|2011-09-09 13:00,9,17.1,17.1,17.1,17.1,1
20121201|2011-09-12 07:00,12,17.1,17.1,17.1,17.1,4
20121201|2011-09-12 08:00,12,17.1,17.1,17.1,17.1,1
20121201|2011-09-12 09:30,12,17.1,17.1,17.1,17.1,10
20121201|2011-09-12 14:30,12,17.11,17.11,17.11,17.11,1
20121201|2011-09-13 10:00,13,17.15,17.15,17.15,17.15,3
20121201|2011-09-13 12:00,13,17.11,17.11,17.11,17.11,1
20121201|2011-09-14 18:30,15,17.2,17.2,17.2,17.2,2
20121201|2011-09-19 09:30,19,17.1,17.1,17.1,17.1,1
20121201|2011-09-19 13:00,19,17.13,17.13,17.13,17.13,4
20121201|2011-09-19 13:30,19,17.17,17.17,17.17,17.17,1
20121201|2011-09-20 09:00,20,17.04,17.04,17.04,17.04,4
20121201|2011-09-20 09:30,20,17,17.1,17,17.1,5
20121201|2011-09-20 10:30,20,17.12,17.12,17.12,17.12,1
20121201|2011-09-20 11:00,20,17.12,17.12,17.12,17.12,1
20121201|2011-09-21 08:00,21,17.15,17.15,17.15,17.15,1
20121201|2011-09-21 09:30,21,17.15,17.18,17.15,17.18,2
20121201|2011-09-22 12:00,22,17.09,17.09,17.09,17.09,5
20121201|2011-09-22 13:00,22,17.04,17.04,17.04,17.04,3
20121201|2011-09-23 08:30,23,17.14,17.14,17.14,17.14,1
20121201|2011-09-23 09:30,23,17.13,17.13,17.13,17.13,1
20121201|2011-09-23 12:00,23,17.05,17.05,17.05,17.05,1
20121201|2011-09-26 09:30,26,17,17,17,17,2
20121201|2011-09-26 10:30,26,17,17,17,17,4
20121201|2011-09-26 15:00,26,17.05,17.05,17.05,17.05,3
20121201|2011-09-27 09:00,27,17,17,17,17,2
20121201|2011-09-27 10:30,27,16.96,16.96,16.96,16.96,1
20121201|2011-09-27 11:30,27,16.95,16.95,16.95,16.95,5
20121201|2011-09-27 17:00,28,16.86,16.86,16.86,16.86,1
20121201|2011-09-27 18:30,28,16.95,16.95,16.95,16.95,2
20121201|2011-09-27 20:00,28,16.95,16.95,16.95,16.95,2
20121201|2011-09-28 10:00,28,16.96,16.96,16.96,16.96,2
20121201|2011-09-28 12:00,28,16.96,16.96,16.96,16.96,1
20121201|2011-09-28 13:30,28,16.96,16.96,16.95,16.95,19
20121201|2011-09-28 17:00,29,17,17,17,17,1
20121201|2011-09-29 10:30,29,17,17.02,17,17.02,4
20121201|2011-09-29 11:30,29,16.97,16.97,16.97,16.97,3
20121201|2011-09-29 13:00,29,16.99,16.99,16.99,16.99,4
20121201|2011-09-29 15:30,29,16.99,17,16.99,17,14
20121201|2011-09-30 09:00,30,17,17,17,17,6
20121201|2011-09-30 09:30,30,16.97,16.97,16.97,16.97,16
20121201|2011-09-30 10:00,30,16.97,16.97,16.97,16.97,4
20121201|2011-09-30 10:30,30,16.97,16.98,16.96,16.96,7
20121201|2011-09-30 11:00,30,16.96,16.96,16.96,16.96,3
20121201|2011-09-30 11:30,30,16.96,16.96,16.96,16.96,1
20121201|2011-09-30 12:00,30,16.96,16.96,16.96,16.96,5
20121201|2011-09-30 12:30,30,17,17,17,17,5
20121201|2011-09-30 13:00,30,16.96,16.96,16.96,16.96,1
20121201|2011-10-03 10:30,3,16.97,16.97,16.97,16.97,1
20121201|2011-10-03 13:30,3,16.95,16.95,16.95,16.95,6
20121201|2011-10-03 17:00,4,16.94,16.94,16.94,16.94,1
20121201|2011-10-04 09:30,4,16.95,16.96,16.94,16.94,10
20121201|2011-10-04 10:00,4,16.94,16.94,16.94,16.94,1
20121201|2011-10-04 13:30,4,16.94,16.94,16.94,16.94,1
20121201|2011-10-04 15:00,4,16.94,16.94,16.94,16.94,1
20121201|2011-10-04 15:30,4,16.94,16.94,16.94,16.94,1
20121201|2011-10-05 09:00,5,16.94,16.94,16.94,16.94,1
20121201|2011-10-05 09:30,5,16.97,16.97,16.97,16.97,2
20121201|2011-10-05 10:00,5,16.97,16.97,16.97,16.97,2
20121201|2011-10-05 10:30,5,16.98,16.98,16.98,16.98,1
20121201|2011-10-05 12:00,5,16.97,16.97,16.97,16.97,1
20121201|2011-10-05 12:30,5,16.97,16.97,16.97,16.97,7
20121201|2011-10-05 13:00,5,16.97,16.97,16.97,16.97,3
20121201|2011-10-05 14:30,5,16.97,16.97,16.97,16.97,1
20121201|2011-10-06 06:30,6,16.97,16.98,16.97,16.98,2
20121201|2011-10-06 14:00,6,16.95,16.95,16.95,16.95,3
20121201|2011-10-06 14:30,6,16.95,16.95,16.95,16.95,10
20121201|2011-10-06 15:00,6,16.95,16.95,16.95,16.95,1
20121201|2011-10-06 17:00,7,16.91,16.91,16.91,16.91,1
20121201|2011-10-07 10:00,7,16.84,16.84,16.84,16.84,1
20121201|2011-10-07 11:00,7,16.9,16.9,16.9,16.9,1
20121201|2011-10-07 11:30,7,16.89,16.89,16.84,16.84,5
20121201|2011-10-07 12:00,7,16.87,16.87,16.87,16.87,1
20121201|2011-10-07 12:30,7,16.88,16.88,16.88,16.88,1
20121201|2011-10-10 09:30,10,16.88,16.88,16.88,16.88,3
20121201|2011-10-10 10:30,10,16.88,16.88,16.88,16.88,1
20121201|2011-10-11 10:00,11,16.88,16.88,16.88,16.88,1
20121201|2011-10-11 11:00,11,16.88,16.88,16.88,16.88,6
20121201|2011-10-11 11:30,11,16.88,16.88,16.88,16.88,6
20121201|2011-10-12 09:30,12,16.92,16.92,16.92,16.92,5
20121201|2011-10-12 10:00,12,16.92,16.92,16.92,16.92,1
20121201|2011-10-12 10:30,12,16.92,16.92,16.92,16.92,4
20121201|2011-10-12 21:30,13,16.92,16.92,16.92,16.92,2
20121201|2011-10-13 10:30,13,16.92,16.92,16.92,16.92,3
20121201|2011-10-14 08:00,14,16.92,16.92,16.92,16.92,2
20121201|2011-10-14 09:00,14,16.92,16.92,16.92,16.92,16
20121201|2011-10-14 09:30,14,16.92,16.92,16.92,16.92,5
20121201|2011-10-14 10:30,14,16.92,16.92,16.92,16.92,9
20121201|2011-10-14 11:00,14,16.86,16.86,16.86,16.86,1
20121201|2011-10-14 12:30,14,16.91,16.91,16.91,16.91,1
20121201|2011-10-14 13:00,14,16.94,16.94,16.94,16.94,1
20121201|2011-10-17 09:00,17,16.89,16.89,16.87,16.87,11
20121201|2011-10-17 11:30,17,16.87,16.87,16.87,16.87,20
20121201|2011-10-17 15:30,17,16.87,16.87,16.87,16.87,1
20121201|2011-10-18 09:30,18,16.96,16.96,16.96,16.96,1
20121201|2011-10-18 10:00,18,16.97,16.97,16.95,16.95,5
20121201|2011-10-18 12:00,18,16.94,16.94,16.92,16.92,6
20121201|2011-10-18 12:30,18,16.92,16.92,16.91,16.91,9
20121201|2011-10-18 13:00,18,16.91,16.91,16.91,16.91,6
20121201|2011-10-19 09:30,19,16.91,16.91,16.91,16.91,6
20121201|2011-10-19 11:30,19,16.91,16.91,16.82,16.82,14
20121201|2011-10-19 12:30,19,16.84,16.88,16.84,16.88,3
20121201|2011-10-19 13:00,19,16.84,16.84,16.84,16.84,1
20121201|2011-10-20 14:30,20,16.85,16.85,16.85,16.85,1
20121201|2011-10-21 12:00,21,16.94,16.94,16.93,16.93,4
20121201|2011-10-21 13:00,21,16.85,16.85,16.85,16.85,2
20121201|2011-10-24 09:00,24,16.95,16.95,16.95,16.95,1
20121201|2011-10-24 10:30,24,16.9,16.9,16.84,16.84,2
20121201|2011-10-24 11:30,24,16.89,16.89,16.89,16.89,1
20121201|2011-10-24 13:00,24,16.85,16.85,16.85,16.85,1
20121201|2011-10-24 13:30,24,16.85,16.85,16.85,16.85,1
20121201|2011-10-25 11:00,25,16.87,16.87,16.87,16.87,1
20121201|2011-10-25 13:00,25,16.86,16.86,16.81,16.81,2
20121201|2011-10-25 15:30,25,16.81,16.81,16.81,16.81,2
20121201|2011-10-26 08:00,26,16.81,16.81,16.81,16.81,1
20121201|2011-10-26 09:30,26,16.81,16.81,16.81,16.81,5
20121201|2011-10-26 12:00,26,16.84,16.84,16.84,16.84,2
20121201|2011-10-26 14:30,26,16.86,16.86,16.86,16.86,2
20121201|2011-10-26 15:30,26,16.84,16.84,16.84,16.84,1
20121201|2011-10-27 09:00,27,16.84,16.84,16.84,16.84,1
20121201|2011-10-27 09:30,27,16.89,16.89,16.85,16.85,4
20121201|2011-10-27 10:00,27,16.89,16.89,16.89,16.89,2
20121201|2011-10-27 11:00,27,16.89,16.91,16.89,16.91,4
20121201|2011-10-27 11:30,27,16.91,16.91,16.87,16.87,2
20121201|2011-10-27 12:00,27,16.9,16.9,16.9,16.9,2
20121201|2011-10-27 12:30,27,16.95,16.95,16.93,16.93,3
20121201|2011-10-27 13:00,27,16.93,16.93,16.91,16.91,2
20121201|2011-10-27 14:30,27,16.95,16.95,16.95,16.95,2
20121201|2011-10-27 21:00,28,17,17.01,17,17.01,7
20121201|2011-10-28 08:00,28,17.01,17.01,17.01,17.01,1
20121201|2011-10-28 10:00,28,16.92,16.92,16.92,16.92,1
20121201|2011-10-28 13:00,28,16.92,16.92,16.89,16.92,4
20121201|2011-10-31 08:00,31,16.85,16.85,16.85,16.85,1
20121201|2011-10-31 08:30,31,16.85,16.85,16.85,16.85,4
20121201|2011-10-31 11:30,31,16.86,16.86,16.77,16.77,9
20121201|2011-10-31 13:30,31,16.85,16.91,16.8,16.8,13
20121201|2011-10-31 15:30,31,16.84,16.84,16.84,16.84,2
20121201|2011-11-01 06:30,1,16.83,16.83,16.83,16.83,1
20121201|2011-11-01 10:30,1,16.81,16.81,16.81,16.81,1
20121201|2011-11-01 15:00,1,16.85,16.85,16.85,16.85,1
20121201|2011-11-02 09:30,2,16.81,16.81,16.81,16.81,1
20121201|2011-11-02 11:30,2,16.76,16.76,16.76,16.76,2
20121201|2011-11-03 12:00,3,16.76,16.86,16.76,16.86,7
20121201|2011-11-04 12:00,4,16.86,16.86,16.86,16.86,1
20121201|2011-11-04 13:00,4,16.86,16.86,16.86,16.86,3
20121201|2011-11-07 12:00,7,16.86,16.86,16.86,16.86,2
20121201|2011-11-08 10:00,8,16.87,16.87,16.87,16.87,1
20121201|2011-11-08 11:30,8,16.86,16.87,16.86,16.87,5
20121201|2011-11-08 14:30,8,16.87,16.87,16.87,16.87,1
20121201|2011-11-08 15:30,8,16.89,16.89,16.89,16.89,1
20121201|2011-11-09 09:00,9,16.87,16.87,16.87,16.87,2
20121201|2011-11-09 10:30,9,16.87,16.87,16.86,16.86,31
20121201|2011-11-09 11:00,9,16.83,16.83,16.83,16.83,1
20121201|2011-11-09 13:00,9,16.87,16.87,16.87,16.87,1
20121201|2011-11-11 10:30,11,16.79,16.79,16.79,16.79,3
20121201|2011-11-14 09:30,14,16.83,16.83,16.83,16.83,3
20121201|2011-11-14 12:30,14,16.83,16.83,16.83,16.83,4
20121201|2011-11-14 14:30,14,16.82,16.82,16.82,16.82,1
20121201|2011-11-15 09:00,15,16.86,16.86,16.86,16.86,1
20121201|2011-11-15 13:00,15,16.82,16.82,16.82,16.82,1
20121201|2011-11-16 11:00,16,16.84,16.84,16.83,16.83,5
20121201|2011-11-17 06:30,17,16.81,16.81,16.81,16.81,1
20121201|2011-11-17 10:00,17,16.87,16.87,16.87,16.87,2
20121201|2011-11-17 11:00,17,16.87,16.87,16.87,16.87,2
20121201|2011-11-18 11:30,18,16.9,16.9,16.9,16.9,4
20121201|2011-11-18 13:00,18,16.94,16.95,16.94,16.95,5
20121201|2011-11-21 10:00,21,16.95,16.95,16.95,16.95,2
20121201|2011-11-21 10:30,21,16.95,17.01,16.95,17.01,12
20121201|2011-11-21 11:00,21,17.01,17.01,17.01,17.01,1
20121201|2011-11-21 12:30,21,16.98,16.98,16.95,16.95,5
20121201|2011-11-22 08:00,22,16.95,16.95,16.95,16.95,3
20121201|2011-11-22 08:30,22,16.95,16.95,16.95,16.95,5
20121201|2011-11-22 09:00,22,16.95,16.95,16.95,16.95,5
20121201|2011-11-22 11:00,22,16.93,16.93,16.93,16.93,3
20121201|2011-11-22 14:00,22,16.93,16.93,16.93,16.93,1
20121201|2011-11-23 08:30,23,16.93,16.93,16.93,16.93,1
20121201|2011-11-23 09:00,23,16.93,16.93,16.93,16.93,2
20121201|2011-11-23 09:30,23,16.93,16.93,16.93,16.93,4
20121201|2011-11-23 10:00,23,16.93,16.93,16.93,16.93,7
20121201|2011-11-23 11:30,23,16.92,16.92,16.92,16.92,4
20121201|2011-11-23 12:00,23,16.92,16.92,16.92,16.92,1
20121201|2011-11-23 12:30,23,16.92,16.92,16.92,16.92,1
20121201|2011-11-23 13:00,23,16.92,16.92,16.92,16.92,15
20121201|2011-11-23 14:00,23,16.92,16.92,16.92,16.92,11
20121201|2011-11-27 22:30,28,16.92,16.92,16.92,16.92,7
20121201|2011-11-28 15:00,28,16.91,16.91,16.91,16.91,2
20121201|2011-11-28 15:30,28,16.93,16.93,16.93,16.93,1
20121201|2011-11-29 11:00,29,16.94,16.94,16.94,16.94,2
20121201|2011-11-29 13:30,29,16.98,16.98,16.98,16.98,1
20121201|2011-11-30 10:00,30,16.95,16.95,16.95,16.95,1
20121201|2011-11-30 10:30,30,16.95,16.95,16.95,16.95,1
20121201|2011-11-30 11:30,30,16.93,16.93,16.92,16.92,7
20121201|2011-11-30 12:00,30,16.95,16.95,16.95,16.95,2
20121201|2011-11-30 14:30,30,16.98,16.98,16.98,16.98,1
20121201|2011-12-01 11:00,1,16.95,16.95,16.95,16.95,1
20121201|2011-12-01 11:30,1,16.93,16.95,16.93,16.95,3
20121201|2011-12-01 13:30,1,16.94,16.94,16.94,16.94,1
20121201|2011-12-01 14:30,1,16.93,16.93,16.93,16.93,1
20121201|2011-12-01 15:00,1,16.93,16.93,16.93,16.93,1
20121201|2011-12-01 15:30,1,16.93,16.93,16.93,16.93,2
20121201|2011-12-01 17:30,2,16.95,16.95,16.95,16.95,2
20121201|2011-12-02 08:30,2,16.94,16.94,16.94,16.94,1
20121201|2011-12-02 09:30,2,16.94,16.94,16.94,16.94,1
20121201|2011-12-02 10:30,2,16.93,16.95,16.93,16.95,6
20121201|2011-12-02 11:30,2,16.95,16.95,16.95,16.95,5
20121201|2011-12-02 12:00,2,16.95,16.95,16.95,16.95,7
20121201|2011-12-02 12:30,2,16.94,16.94,16.94,16.94,1
20121201|2011-12-02 13:00,2,16.92,16.95,16.92,16.95,2
20121201|2011-12-05 08:30,5,16.95,16.95,16.95,16.95,5
20121201|2011-12-05 09:00,5,16.95,16.95,16.95,16.95,2
20121201|2011-12-05 13:30,5,16.95,16.95,16.95,16.95,4
20121201|2011-12-05 15:30,5,16.95,16.95,16.9,16.9,6
20121201|2011-12-06 09:00,6,16.84,16.84,16.84,16.84,2
20121201|2011-12-06 09:30,6,16.84,16.84,16.84,16.84,1
20121201|2011-12-06 10:00,6,16.87,16.91,16.87,16.91,2
20121201|2011-12-06 11:30,6,16.94,16.94,16.94,16.94,1
20121201|2011-12-06 14:30,6,16.93,16.93,16.93,16.93,6
20121201|2011-12-06 19:30,7,16.9,16.9,16.9,16.9,8
20121201|2011-12-07 09:00,7,16.93,16.93,16.93,16.93,2
20121201|2011-12-07 10:30,7,16.9,16.9,16.9,16.9,6
20121201|2011-12-07 14:00,7,16.91,16.91,16.91,16.91,7
20121201|2011-12-07 14:30,7,16.92,16.94,16.92,16.94,7
20121201|2011-12-07 15:00,7,16.94,16.94,16.94,16.94,1
20121201|2011-12-08 09:30,8,16.95,16.95,16.95,16.95,3
20121201|2011-12-08 10:00,8,16.95,16.95,16.95,16.95,4
20121201|2011-12-08 11:30,8,16.93,16.93,16.93,16.93,1
20121201|2011-12-09 10:00,9,16.93,16.93,16.93,16.93,2
20121201|2011-12-12 09:30,12,16.95,16.96,16.95,16.96,8
20121201|2011-12-12 10:30,12,16.95,16.95,16.95,16.95,1
20121201|2011-12-12 11:00,12,16.96,16.96,16.96,16.96,7
20121201|2011-12-12 12:30,12,16.96,16.96,16.96,16.96,1
20121201|2011-12-12 14:00,12,16.91,16.91,16.91,16.91,1
20121201|2011-12-12 15:30,12,16.92,16.92,16.92,16.92,1
20121201|2011-12-12 22:30,13,16.96,16.96,16.96,16.96,1
20121201|2011-12-13 14:00,13,16.95,16.95,16.95,16.95,2
20121201|2011-12-15 11:30,15,16.98,17,16.94,16.94,7
20121201|2011-12-15 15:00,15,16.96,16.96,16.96,16.96,2
20121201|2011-12-16 09:30,16,16.95,16.95,16.95,16.95,2
20121201|2011-12-16 12:00,16,16.93,16.93,16.93,16.93,1
20121201|2011-12-18 20:30,19,16.93,16.93,16.93,16.93,5
20121201|2011-12-19 09:00,19,16.93,16.93,16.93,16.93,1
20121201|2011-12-19 09:30,19,16.93,16.93,16.93,16.93,1
20121201|2011-12-19 12:30,19,16.93,16.93,16.93,16.93,1
20121201|2011-12-20 09:30,20,16.93,16.94,16.93,16.93,6
20121201|2011-12-20 11:00,20,16.93,16.93,16.93,16.93,3
20121201|2011-12-20 12:30,20,16.93,16.93,16.93,16.93,1
20121201|2011-12-20 13:30,20,16.93,16.93,16.93,16.93,1
20121201|2011-12-20 14:00,20,16.93,16.93,16.93,16.93,7
20121201|2011-12-20 15:30,20,16.93,16.93,16.93,16.93,1
20121201|2011-12-21 09:00,21,16.93,16.93,16.93,16.93,1
20121201|2011-12-21 12:30,21,16.95,16.95,16.95,16.95,1
20121201|2011-12-22 09:30,22,16.95,16.95,16.95,16.95,4
20121201|2011-12-22 10:30,22,16.95,16.95,16.95,16.95,1
20121201|2011-12-22 11:00,22,17,17,17,17,1
20121201|2011-12-22 15:30,22,16.95,16.95,16.95,16.95,1
20121201|2011-12-22 23:00,23,16.99,16.99,16.99,16.99,3
20121201|2011-12-23 08:30,23,16.99,16.99,16.99,16.99,11
20121201|2011-12-23 09:30,23,16.99,16.99,16.99,16.99,8
20121201|2011-12-23 10:00,23,16.99,16.99,16.99,16.99,2
20121201|2011-12-23 13:30,23,16.99,16.99,16.99,16.99,2
20121201|2011-12-27 09:00,27,16.99,17,16.99,17,10
20121201|2011-12-27 10:30,27,16.99,17,16.99,17,11
20121201|2011-12-27 11:00,27,17.01,17.01,17.01,17.01,1
20121201|2011-12-27 12:30,27,17.03,17.05,17.03,17.05,2
20121201|2011-12-28 09:00,28,17.04,17.04,17.04,17.04,1
20121201|2011-12-28 10:00,28,17.07,17.07,17.07,17.07,1
20121201|2011-12-28 10:30,28,17.05,17.05,17.05,17.05,4
20121201|2011-12-28 11:30,28,17.05,17.05,17.05,17.05,2
20121201|2011-12-28 12:00,28,17.05,17.05,17.05,17.05,2
20121201|2011-12-28 13:30,28,17.07,17.07,17.07,17.07,10
20121201|2011-12-28 14:00,28,17.05,17.05,17.05,17.05,4
20121201|2011-12-28 19:00,29,17.07,17.07,17.07,17.07,4
20121201|2011-12-29 09:30,29,17.05,17.05,17.05,17.05,1
20121201|2011-12-29 12:00,29,17.05,17.05,17.05,17.05,1
20121201|2011-12-29 13:00,29,17.05,17.05,17.05,17.05,1
20121201|2011-12-29 15:30,29,17.01,17.01,17.01,17.01,2
20121201|2011-12-30 13:30,30,17.07,17.07,17.07,17.07,5
20121201|2012-01-03 11:00,3,17.08,17.08,17.08,17.08,1
20121201|2012-01-03 15:30,3,17.06,17.06,17.06,17.06,1
20121201|2012-01-03 22:30,4,17.08,17.09,17.08,17.09,6
20121201|2012-01-04 09:30,4,17.06,17.09,17.06,17.09,3
20121201|2012-01-04 11:00,4,17.07,17.08,17.05,17.08,5
20121201|2012-01-04 13:30,4,17.06,17.06,17.06,17.06,3
20121201|2012-01-05 06:00,5,17.08,17.08,17.08,17.08,1
20121201|2012-01-05 09:30,5,17.09,17.1,17.09,17.1,4
20121201|2012-01-05 10:00,5,17.09,17.1,17.09,17.1,2
20121201|2012-01-05 11:00,5,17.1,17.12,17.1,17.12,14
20121201|2012-01-05 12:30,5,17.1,17.1,17.1,17.1,1
20121201|2012-01-05 19:00,6,17.1,17.1,17.1,17.1,6
20121201|2012-01-06 08:00,6,17.15,17.15,17.15,17.15,7
20121201|2012-01-06 10:00,6,17.13,17.13,17.13,17.13,3
20121201|2012-01-06 10:30,6,17.13,17.13,17.13,17.13,2
20121201|2012-01-06 13:00,6,17.16,17.16,17.16,17.16,3
20121201|2012-01-08 17:00,9,17.15,17.15,17.15,17.15,1
20121201|2012-01-08 20:00,9,17.16,17.16,17.16,17.16,1
20121201|2012-01-09 07:00,9,17.19,17.2,17.19,17.2,7
20121201|2012-01-09 09:30,9,17.18,17.18,17.13,17.13,4
20121201|2012-01-09 10:00,9,17.14,17.14,17.14,17.14,1
20121201|2012-01-09 12:00,9,17.11,17.11,17.11,17.11,1
20121201|2012-01-09 12:30,9,17.1,17.12,17.1,17.12,2
20121201|2012-01-10 07:30,10,17.12,17.12,17.12,17.12,4
20121201|2012-01-10 08:00,10,17.12,17.12,17.12,17.12,1
20121201|2012-01-11 09:30,11,17.15,17.15,17.15,17.15,6
20121201|2012-01-11 11:30,11,17.13,17.13,17.13,17.13,1
20121201|2012-01-12 08:00,12,17.15,17.15,17.15,17.15,2
20121201|2012-01-12 08:30,12,17.15,17.15,17.14,17.14,5
20121201|2012-01-12 12:00,12,17.2,17.2,17.2,17.2,2
20121201|2012-01-12 12:30,12,17.2,17.2,17.2,17.2,1
20121201|2012-01-12 13:00,12,17.2,17.2,17.2,17.2,2
20121201|2012-01-12 14:00,12,17.2,17.2,17.2,17.2,3
20121201|2012-01-12 14:30,12,17.19,17.19,17.19,17.19,2
20121201|2012-01-12 15:30,12,17.19,17.19,17.19,17.19,1
20121201|2012-01-13 08:30,13,17.16,17.16,17.14,17.14,3
20121201|2012-01-13 09:30,13,17.2,17.2,17.19,17.19,10
20121201|2012-01-13 13:00,13,17.14,17.14,17.14,17.14,4
20121201|2012-01-17 07:00,17,17.2,17.2,17.2,17.2,5
20121201|2012-01-17 08:30,17,17.2,17.2,17.2,17.2,2
20121201|2012-01-17 09:30,17,17.2,17.2,17.2,17.2,1
20121201|2012-01-17 11:30,17,17.2,17.2,17.2,17.2,1
20121201|2012-01-17 12:00,17,17.2,17.2,17.2,17.2,1
20121201|2012-01-17 13:00,17,17.2,17.2,17.19,17.19,4
20121201|2012-01-17 17:00,18,17.19,17.19,17.19,17.19,8
20121201|2012-01-18 09:30,18,17.16,17.16,17.16,17.16,5
20121201|2012-01-18 10:00,18,17.16,17.16,17.16,17.16,10
20121201|2012-01-18 10:30,18,17.1,17.1,17.1,17.1,9
20121201|2012-01-18 11:00,18,17.06,17.06,17.06,17.06,1
20121201|2012-01-18 11:30,18,17.06,17.06,17.06,17.06,1
20121201|2012-01-18 12:00,18,17.06,17.06,17.06,17.06,8
20121201|2012-01-18 12:30,18,17.04,17.04,17.04,17.04,17
20121201|2012-01-18 13:00,18,17.07,17.1,17.07,17.1,2
20121201|2012-01-18 13:30,18,17.07,17.07,17.07,17.07,1
20121201|2012-01-19 10:30,19,17.08,17.11,17.08,17.11,2
20121201|2012-01-20 08:00,20,17.11,17.11,17.11,17.11,3
20121201|2012-01-20 09:30,20,17.15,17.15,17.15,17.15,1
20121201|2012-01-20 10:30,20,17.12,17.12,17.12,17.12,1
20121201|2012-01-20 11:00,20,17.15,17.15,17.15,17.15,2
20121201|2012-01-20 11:30,20,17.2,17.2,17.2,17.2,3
20121201|2012-01-20 12:00,20,17.15,17.15,17.15,17.15,1
20121201|2012-01-23 08:00,23,17.11,17.11,17.11,17.11,1
20121201|2012-01-23 08:30,23,17.11,17.11,17.11,17.11,1
20121201|2012-01-23 09:30,23,17.11,17.11,17.11,17.11,3
20121201|2012-01-23 10:30,23,17.11,17.11,17.11,17.11,1
20121201|2012-01-23 11:00,23,17.11,17.11,17.11,17.11,1
20121201|2012-01-23 14:00,23,17.04,17.04,17.04,17.04,1
20121201|2012-01-24 09:00,24,17.05,17.05,17.05,17.05,5
20121201|2012-01-24 09:30,24,17,17,17,17,2
20121201|2012-01-24 10:30,24,17,17,17,17,2
20121201|2012-01-24 11:00,24,17.09,17.09,17.09,17.09,1
20121201|2012-01-24 13:00,24,17.07,17.07,17.07,17.07,1
20121201|2012-01-24 15:30,24,17.08,17.08,17.08,17.08,2
20121201|2012-01-25 08:30,25,17.09,17.09,17.09,17.09,2
20121201|2012-01-25 10:00,25,17.01,17.01,17.01,17.01,1
20121201|2012-01-25 11:30,25,17.04,17.05,17.04,17.05,2
20121201|2012-01-25 15:30,25,17.01,17.05,17.01,17.05,3
20121201|2012-01-26 10:00,26,17.01,17.01,17.01,17.01,1
20121201|2012-01-26 13:00,26,17.05,17.05,17.05,17.05,1
20121201|2012-01-27 09:30,27,17.05,17.05,17.05,17.05,1
20121201|2012-01-27 10:00,27,17.08,17.08,17.08,17.08,3
20121201|2012-01-27 10:30,27,17.05,17.05,17.05,17.05,3
20121201|2012-01-27 11:30,27,17.05,17.05,17.05,17.05,5
20121201|2012-01-27 12:30,27,17.05,17.05,17.05,17.05,1
20121201|2012-01-29 22:00,30,17.05,17.05,17.05,17.05,3
20121201|2012-01-30 12:00,30,16.98,16.98,16.98,16.98,1
20121201|2012-01-30 13:30,30,16.98,16.98,16.96,16.96,2
20121201|2012-01-30 14:30,30,16.96,16.96,16.96,16.96,1
20121201|2012-01-30 15:00,30,16.96,16.96,16.95,16.95,5
20121201|2012-01-30 22:00,31,16.96,16.96,16.96,16.96,2
20121201|2012-01-31 09:00,31,16.95,16.95,16.95,16.95,38
20121201|2012-01-31 10:30,31,16.95,16.95,16.95,16.95,2
20121201|2012-01-31 11:00,31,16.95,16.95,16.95,16.95,1
20121201|2012-01-31 12:00,31,16.97,16.97,16.97,16.97,1
20121201|2012-01-31 12:30,31,16.98,16.98,16.98,16.98,5
20121201|2012-01-31 14:30,31,16.96,16.96,16.96,16.96,1
20121201|2012-01-31 18:00,1,16.98,16.98,16.98,16.98,3
20121201|2012-02-01 09:00,1,16.95,16.95,16.95,16.95,4
20121201|2012-02-01 10:00,1,16.96,16.96,16.96,16.96,8
20121201|2012-02-01 10:30,1,16.95,16.95,16.95,16.95,1
20121201|2012-02-01 11:00,1,16.94,16.96,16.94,16.96,7
20121201|2012-02-01 11:30,1,16.98,16.98,16.98,16.98,1
20121201|2012-02-01 12:00,1,16.95,16.95,16.95,16.95,2
20121201|2012-02-01 13:00,1,16.95,16.95,16.95,16.95,2
20121201|2012-02-01 14:00,1,16.91,16.91,16.9,16.91,8
20121201|2012-02-02 09:00,2,16.95,16.95,16.95,16.95,1
20121201|2012-02-02 10:00,2,16.95,16.95,16.95,16.95,2
20121201|2012-02-02 10:30,2,16.93,16.93,16.79,16.79,6
20121201|2012-02-02 11:00,2,16.8,16.8,16.79,16.79,3
20121201|2012-02-02 11:30,2,16.8,16.8,16.8,16.8,4
20121201|2012-02-02 13:30,2,16.78,16.78,16.78,16.78,1
20121201|2012-02-02 15:00,2,16.78,16.78,16.78,16.78,1
20121201|2012-02-03 07:30,3,16.8,16.8,16.8,16.8,4
20121201|2012-02-03 09:30,3,16.75,16.8,16.75,16.8,6
20121201|2012-02-03 10:30,3,16.78,16.78,16.78,16.78,2
20121201|2012-02-03 11:00,3,16.8,16.81,16.8,16.81,8
20121201|2012-02-03 11:30,3,16.81,16.81,16.81,16.81,1
20121201|2012-02-03 13:00,3,16.83,16.83,16.83,16.83,5
20121201|2012-02-06 12:30,6,16.78,16.8,16.78,16.8,2
20121201|2012-02-06 20:00,7,16.8,16.83,16.8,16.83,6
20121201|2012-02-07 09:30,7,16.81,16.81,16.81,16.81,2
20121201|2012-02-07 10:00,7,16.79,16.79,16.79,16.79,1
20121201|2012-02-07 10:30,7,16.84,16.84,16.84,16.84,3
20121201|2012-02-07 14:30,7,16.78,16.78,16.78,16.78,1
20121201|2012-02-07 15:30,7,16.78,16.78,16.78,16.78,1
20121201|2012-02-08 06:30,8,16.84,16.84,16.84,16.84,4
20121201|2012-02-08 09:00,8,16.71,16.71,16.71,16.71,1
20121201|2012-02-08 09:30,8,16.79,16.8,16.79,16.8,2
20121201|2012-02-08 10:30,8,16.76,16.76,16.76,16.76,1
20121201|2012-02-08 11:00,8,16.78,16.78,16.78,16.78,1
20121201|2012-02-08 11:30,8,16.78,16.78,16.78,16.78,2
20121201|2012-02-08 12:30,8,16.78,16.78,16.78,16.78,1
20121201|2012-02-08 13:00,8,16.75,16.75,16.75,16.75,1
20121201|2012-02-09 09:00,9,16.72,16.72,16.72,16.72,6
20121201|2012-02-09 09:30,9,16.71,16.71,16.71,16.71,1
20121201|2012-02-09 10:00,9,16.72,16.73,16.71,16.71,7
20121201|2012-02-09 11:00,9,16.71,16.71,16.71,16.71,1
20121201|2012-02-09 11:30,9,16.71,16.71,16.55,16.55,13
20121201|2012-02-09 12:00,9,16.74,16.74,16.74,16.74,1
20121201|2012-02-09 13:00,9,16.69,16.69,16.69,16.69,3
20121201|2012-02-09 14:00,9,16.63,16.63,16.6,16.6,5
20121201|2012-02-13 13:00,13,16.44,16.44,16.44,16.44,1
20121201|2012-02-14 08:30,14,16.45,16.45,16.45,16.45,3
20121201|2012-02-14 09:00,14,16.45,16.45,16.41,16.41,2
20121201|2012-02-14 09:30,14,16.47,16.47,16.41,16.41,2
20121201|2012-02-14 10:00,14,16.41,16.41,16.38,16.38,2
20121201|2012-02-14 10:30,14,16.38,16.38,16.38,16.38,2
20121201|2012-02-14 11:30,14,16.39,16.39,16.39,16.39,1
20121201|2012-02-14 13:00,14,16.46,16.46,16.46,16.46,1
20121201|2012-02-14 15:30,14,16.44,16.47,16.44,16.47,5
20121201|2012-02-15 09:30,15,16.48,16.48,16.48,16.48,1
20121201|2012-02-15 10:30,15,16.48,16.48,16.48,16.48,1
20121201|2012-02-15 11:00,15,16.49,16.49,16.49,16.49,3
20121201|2012-02-15 11:30,15,16.49,16.49,16.49,16.49,1
20121201|2012-02-15 12:30,15,16.49,16.49,16.42,16.42,3
20121201|2012-02-15 13:00,15,16.47,16.47,16.47,16.47,1
20121201|2012-02-15 15:00,15,16.48,16.49,16.48,16.49,2
20121201|2012-02-16 10:30,16,16.42,16.42,16.42,16.42,1
20121201|2012-02-16 11:00,16,16.42,16.42,16.4,16.4,4
20121201|2012-02-16 11:30,16,16.4,16.4,16.4,16.4,2
20121201|2012-02-17 09:00,17,16.4,16.4,16.4,16.4,1
20121201|2012-02-17 09:30,17,16.4,16.4,16.4,16.4,2
20121201|2012-02-17 13:30,17,16.36,16.36,16.36,16.36,1
20121201|2012-02-20 17:00,21,16.33,16.33,16.33,16.33,1
20121201|2012-02-20 20:30,21,16.33,16.33,16.33,16.33,1
20121201|2012-02-21 08:30,21,16.32,16.32,16.32,16.32,1
20121201|2012-02-21 09:30,21,16.33,16.33,16.33,16.33,4
20121201|2012-02-21 10:30,21,16.35,16.43,16.35,16.43,3
20121201|2012-02-21 11:00,21,16.29,16.29,16.29,16.29,2
20121201|2012-02-21 12:30,21,16.25,16.26,16.25,16.26,13
20121201|2012-02-22 08:00,22,16.26,16.26,16.26,16.26,1
20121201|2012-02-22 10:00,22,16.2,16.25,16.2,16.25,11
20121201|2012-02-22 11:30,22,16.2,16.2,16.2,16.2,3
20121201|2012-02-22 12:30,22,16.22,16.22,16.22,16.22,1
20121201|2012-02-22 13:30,22,16.2,16.2,16.19,16.2,8
20121201|2012-02-22 15:00,22,16.21,16.21,16.21,16.21,1
20121201|2012-02-22 15:30,22,16.19,16.19,16.19,16.19,2
20121201|2012-02-23 09:30,23,16.2,16.22,16.2,16.2,5
20121201|2012-02-23 10:00,23,16.2,16.2,16.2,16.2,4
20121201|2012-02-23 10:30,23,16.18,16.18,16.18,16.18,1
20121201|2012-02-23 11:00,23,16.18,16.18,16.18,16.18,1
20121201|2012-02-23 11:30,23,16.18,16.18,16.18,16.18,1
20121201|2012-02-23 12:00,23,16.18,16.18,16.18,16.18,1
20121201|2012-02-23 12:30,23,16.15,16.15,16.15,16.15,5
20121201|2012-02-23 14:00,23,16.18,16.18,16.18,16.18,3
20121201|2012-02-23 14:30,23,16.2,16.2,16.16,16.16,5
20121201|2012-02-23 15:30,23,16.2,16.22,16.16,16.16,5
20121201|2012-02-24 07:00,24,16.15,16.15,16.15,16.15,1
20121201|2012-02-24 07:30,24,16.15,16.15,16.15,16.15,1
20121201|2012-02-24 08:00,24,16.15,16.15,16.15,16.15,1
20121201|2012-02-24 08:30,24,16.15,16.15,16.15,16.15,1
20121201|2012-02-24 09:00,24,16.15,16.15,16.15,16.15,4
20121201|2012-02-24 10:00,24,16.18,16.18,16.18,16.18,4
20121201|2012-02-24 10:30,24,16.18,16.18,16.18,16.18,8
20121201|2012-02-24 11:00,24,16.18,16.18,16.18,16.18,4
20121201|2012-02-24 11:30,24,16.18,16.18,16.18,16.18,1
20121201|2012-02-24 12:30,24,16.18,16.18,16.18,16.18,1
20121201|2012-02-24 13:00,24,16.18,16.18,16.18,16.18,1
20121201|2012-02-24 13:30,24,16.15,16.15,16.15,16.15,1
20121201|2012-02-26 20:00,27,16.18,16.18,16.18,16.18,1
20121201|2012-02-27 08:30,27,16.15,16.15,16.15,16.15,2
20121201|2012-02-27 09:00,27,16.12,16.12,16.12,16.12,4
20121201|2012-02-27 09:30,27,16.14,16.2,16.14,16.2,13
20121201|2012-02-27 10:00,27,16.2,16.2,16.2,16.2,9
20121201|2012-02-27 10:30,27,16.2,16.22,16.2,16.22,4
20121201|2012-02-27 11:30,27,16.22,16.25,16.22,16.25,6
20121201|2012-02-27 12:00,27,16.2,16.2,16.2,16.2,1
20121201|2012-02-27 15:30,27,16.23,16.24,16.23,16.24,2
20121201|2012-02-28 09:00,28,16.2,16.2,16.06,16.2,6
20121201|2012-02-28 13:00,28,16.2,16.2,16.2,16.2,2
20121201|2012-02-28 13:30,28,16.2,16.2,16.2,16.2,1
20121201|2012-02-29 06:30,29,16.2,16.2,16.2,16.2,5
20121201|2012-02-29 07:30,29,16.2,16.2,16.2,16.2,5
20121201|2012-02-29 12:30,29,16.18,16.18,16.18,16.18,1
20121201|2012-02-29 14:00,29,16.18,16.18,16.18,16.18,1
20121201|2012-02-29 14:30,29,16.19,16.19,16.19,16.19,1
20121201|2012-03-01 09:30,1,16.19,16.19,16.19,16.19,4
20121201|2012-03-01 10:00,1,16.21,16.21,16.21,16.21,5
20121201|2012-03-01 10:30,1,16.21,16.21,16.21,16.21,6
20121201|2012-03-02 11:30,2,16.18,16.18,16.18,16.18,1
20121201|2012-03-02 12:00,2,16.17,16.17,16.15,16.16,15
20121201|2012-03-05 09:00,5,16.11,16.11,16.11,16.11,4
20121201|2012-03-05 09:30,5,16.13,16.13,16.13,16.13,5
20121201|2012-03-05 10:00,5,16.13,16.13,16.13,16.13,6
20121201|2012-03-05 11:00,5,16.11,16.14,16.1,16.14,11
20121201|2012-03-05 11:30,5,16.14,16.14,16.1,16.1,7
20121201|2012-03-05 12:00,5,16.1,16.1,16.07,16.1,8
20121201|2012-03-05 13:00,5,16.08,16.08,16.08,16.08,2
20121201|2012-03-05 15:30,5,16.08,16.08,16.08,16.08,2
20121201|2012-03-05 19:30,6,16.12,16.12,16.12,16.12,1
20121201|2012-03-06 08:30,6,16.15,16.15,16.15,16.15,1
20121201|2012-03-06 09:00,6,16.12,16.13,16.12,16.12,7
20121201|2012-03-06 09:30,6,16.12,16.15,16.12,16.15,5
20121201|2012-03-06 10:30,6,16.2,16.2,16.2,16.2,3
20121201|2012-03-06 12:00,6,16.15,16.2,16.15,16.2,2
20121201|2012-03-06 12:30,6,16.2,16.2,16.2,16.2,1
20121201|2012-03-06 13:00,6,16.13,16.13,16.13,16.13,1
20121201|2012-03-07 09:30,7,16.17,16.17,16.17,16.17,1
20121201|2012-03-07 10:30,7,16.23,16.24,16.23,16.24,6
20121201|2012-03-07 12:30,7,16.18,16.18,16.18,16.18,1
20121201|2012-03-07 13:00,7,16.22,16.22,16.22,16.22,1
20121201|2012-03-07 14:30,7,16.22,16.22,16.22,16.22,1
20121201|2012-03-07 15:00,7,16.22,16.22,16.22,16.22,1
20121201|2012-03-08 11:00,8,16.23,16.23,16.23,16.23,1
20121201|2012-03-09 12:00,9,16.25,16.25,16.25,16.25,1
20121201|2012-03-09 13:30,9,16.25,16.25,16.25,16.25,2
20121201|2012-03-12 09:30,12,16.25,16.25,16.25,16.25,2
20121201|2012-03-12 10:30,12,16.25,16.25,16.25,16.25,5
20121201|2012-03-12 12:00,12,16.3,16.3,16.3,16.3,1
20121201|2012-03-12 12:30,12,16.3,16.35,16.3,16.35,5
20121201|2012-03-12 15:00,12,16.35,16.35,16.35,16.35,1
20121201|2012-03-13 09:30,13,16.35,16.35,16.35,16.35,1
20121201|2012-03-14 09:30,14,16.34,16.34,16.34,16.34,1
20121201|2012-03-14 11:30,14,16.35,16.35,16.35,16.35,3
20121201|2012-03-14 12:00,14,16.35,16.4,16.35,16.4,11
20121201|2012-03-14 14:30,14,16.45,16.45,16.45,16.45,1
20121201|2012-03-15 10:30,15,16.43,16.43,16.43,16.43,1
20121201|2012-03-15 11:00,15,16.46,16.46,16.46,16.46,2
20121201|2012-03-15 11:30,15,16.48,16.48,16.48,16.48,1
20121201|2012-03-15 13:00,15,16.5,16.5,16.5,16.5,5
20121201|2012-03-15 15:30,15,16.48,16.48,16.48,16.48,1
20121201|2012-03-16 11:00,16,16.4,16.4,16.4,16.4,1
20121201|2012-03-16 12:00,16,16.42,16.42,16.42,16.42,4
20121201|2012-03-16 13:30,16,16.45,16.45,16.45,16.45,4
20121201|2012-03-19 08:00,19,16.42,16.42,16.42,16.42,4
20121201|2012-03-19 12:00,19,16.42,16.42,16.42,16.42,2
20121201|2012-03-19 12:30,19,16.38,16.38,16.38,16.38,1
20121201|2012-03-19 20:00,20,16.38,16.38,16.38,16.38,1
20121201|2012-03-21 11:00,21,16.48,16.48,16.48,16.48,1
20121201|2012-03-21 11:30,21,16.36,16.36,16.36,16.36,1
20121201|2012-03-21 12:00,21,16.41,16.45,16.41,16.45,6
20121201|2012-03-22 09:00,22,16.45,16.45,16.4,16.4,3
20121201|2012-03-22 09:30,22,16.4,16.4,16.4,16.4,2
20121201|2012-03-22 10:00,22,16.4,16.4,16.4,16.4,1
20121201|2012-03-22 13:00,22,16.42,16.42,16.42,16.42,5
20121201|2012-03-22 14:30,22,16.45,16.45,16.45,16.45,1
20121201|2012-03-22 19:00,23,16.43,16.43,16.43,16.43,1
20121201|2012-03-23 09:30,23,16.48,16.48,16.48,16.48,2
20121201|2012-03-23 10:00,23,16.5,16.5,16.5,16.5,7
20121201|2012-03-23 10:30,23,16.46,16.46,16.46,16.46,2
20121201|2012-03-23 11:00,23,16.45,16.45,16.45,16.45,1
20121201|2012-03-23 11:30,23,16.45,16.45,16.45,16.45,1
20121201|2012-03-23 12:00,23,16.41,16.41,16.41,16.41,7
20121201|2012-03-23 13:30,23,16.45,16.45,16.45,16.45,2
20121201|2012-03-26 09:00,26,16.41,16.41,16.41,16.41,1
20121201|2012-03-26 13:00,26,16.45,16.45,16.45,16.45,2
20121201|2012-03-26 18:30,27,16.42,16.42,16.42,16.42,1
20121201|2012-03-27 09:30,27,16.41,16.41,16.41,16.41,2
20121201|2012-03-27 12:00,27,16.42,16.42,16.42,16.42,2
20121201|2012-03-27 13:30,27,16.42,16.42,16.42,16.42,1
20121201|2012-03-28 07:00,28,16.4,16.4,16.4,16.4,2
20121201|2012-03-28 07:30,28,16.4,16.4,16.4,16.4,2
20121201|2012-03-28 09:00,28,16.43,16.43,16.43,16.43,1
20121201|2012-03-28 10:30,28,16.44,16.44,16.44,16.44,3
20121201|2012-03-28 11:30,28,16.44,16.44,16.44,16.44,2
20121201|2012-03-28 12:30,28,16.45,16.46,16.45,16.45,3
20121201|2012-03-28 14:00,28,16.45,16.45,16.45,16.45,1
20121201|2012-03-28 15:30,28,16.45,16.45,16.45,16.45,1
20121201|2012-03-29 09:30,29,16.45,16.45,16.45,16.45,1
20121201|2012-03-29 10:00,29,16.45,16.45,16.45,16.45,1
20121201|2012-03-29 11:00,29,16.45,16.45,16.45,16.45,7
20121201|2012-03-29 13:00,29,16.4,16.4,16.4,16.4,1
20121201|2012-03-29 14:00,29,16.45,16.45,16.45,16.45,1
20121201|2012-03-29 15:30,29,16.42,16.42,16.4,16.4,6
20121201|2012-03-30 07:00,30,16.39,16.4,16.39,16.4,2
20121201|2012-03-30 12:30,30,16.46,16.46,16.46,16.46,4
20121201|2012-04-01 18:00,2,16.46,16.46,16.46,16.46,1
20121201|2012-04-02 07:00,2,16.5,16.5,16.5,16.5,2
20121201|2012-04-02 10:30,2,16.45,16.45,16.45,16.45,1
20121201|2012-04-02 14:30,2,16.45,16.45,16.45,16.45,4
20121201|2012-04-03 07:30,3,16.48,16.48,16.48,16.48,1
20121201|2012-04-03 10:00,3,16.49,16.49,16.49,16.49,1
20121201|2012-04-03 13:00,3,16.48,16.48,16.48,16.48,1
20121201|2012-04-03 17:00,4,16.53,16.53,16.53,16.53,1
20121201|2012-04-04 13:00,4,16.52,16.53,16.52,16.53,3
20121201|2012-04-04 17:30,5,16.5,16.5,16.5,16.5,2
20121201|2012-04-05 10:00,5,16.5,16.5,16.48,16.48,2
20121201|2012-04-05 10:30,5,16.5,16.5,16.5,16.5,1
20121201|2012-04-05 11:00,5,16.48,16.48,16.48,16.48,1
20121201|2012-04-05 12:00,5,16.5,16.5,16.47,16.47,7
20121201|2012-04-09 09:00,9,16.5,16.52,16.5,16.52,2
20121201|2012-04-09 12:00,9,16.51,16.51,16.51,16.51,3
20121201|2012-04-09 12:30,9,16.51,16.51,16.51,16.51,1
20121201|2012-04-09 13:00,9,16.51,16.51,16.51,16.51,1
20121201|2012-04-09 13:30,9,16.48,16.48,16.48,16.48,1
20121201|2012-04-09 14:30,9,16.48,16.48,16.48,16.48,1
20121201|2012-04-09 19:30,10,16.48,16.48,16.48,16.48,4
20121201|2012-04-10 09:30,10,16.51,16.55,16.51,16.55,5
20121201|2012-04-10 10:30,10,16.53,16.53,16.53,16.53,1
20121201|2012-04-10 14:30,10,16.53,16.53,16.53,16.53,1
20121201|2012-04-11 09:00,11,16.44,16.44,16.43,16.43,6
20121201|2012-04-11 09:30,11,16.45,16.45,16.45,16.45,1
20121201|2012-04-11 10:00,11,16.45,16.45,16.45,16.45,3
20121201|2012-04-11 10:30,11,16.45,16.45,16.45,16.45,2
20121201|2012-04-11 12:00,11,16.5,16.5,16.5,16.5,1
20121201|2012-04-11 13:00,11,16.43,16.43,16.43,16.43,2
20121201|2012-04-11 14:00,11,16.45,16.45,16.45,16.45,2
20121201|2012-04-12 09:00,12,16.45,16.45,16.45,16.45,1
20121201|2012-04-12 10:30,12,16.44,16.44,16.44,16.44,1
20121201|2012-04-12 11:00,12,16.43,16.43,16.41,16.41,2
20121201|2012-04-12 11:30,12,16.41,16.41,16.4,16.41,5
20121201|2012-04-12 13:00,12,16.4,16.4,16.4,16.4,4
20121201|2012-04-12 13:30,12,16.41,16.41,16.4,16.4,2
20121201|2012-04-12 14:00,12,16.4,16.4,16.4,16.4,2
20121201|2012-04-12 14:30,12,16.4,16.4,16.4,16.4,3
20121201|2012-04-12 15:00,12,16.4,16.4,16.4,16.4,2
20121201|2012-04-13 09:00,13,16.4,16.4,16.4,16.4,11
20121201|2012-04-13 11:30,13,16.35,16.35,16.35,16.35,7
20121201|2012-04-13 12:30,13,16.31,16.31,16.31,16.31,1
20121201|2012-04-15 17:30,16,16.29,16.29,16.29,16.29,1
20121201|2012-04-16 09:30,16,16.28,16.3,16.28,16.3,5
20121201|2012-04-16 10:00,16,16.3,16.3,16.3,16.3,2
20121201|2012-04-16 10:30,16,16.25,16.25,16.25,16.25,2
20121201|2012-04-16 11:00,16,16.27,16.27,16.2,16.2,40
20121201|2012-04-16 11:30,16,16.2,16.2,16.2,16.2,26
20121201|2012-04-16 12:00,16,16.2,16.2,16.2,16.2,7
20121201|2012-04-16 13:00,16,16.2,16.2,16.2,16.2,1
20121201|2012-04-16 14:30,16,16.22,16.22,16.22,16.22,2
20121201|2012-04-17 01:00,17,16.19,16.19,16.19,16.19,2
20121201|2012-04-17 08:30,17,16.16,16.16,16.16,16.16,1
20121201|2012-04-17 09:00,17,16.16,16.16,16.14,16.14,9
20121201|2012-04-17 09:30,17,16.15,16.17,16.14,16.14,5
20121201|2012-04-17 10:00,17,16.16,16.16,16.16,16.16,2
20121201|2012-04-17 10:30,17,16.16,16.16,16.13,16.13,3
20121201|2012-04-17 11:00,17,16.13,16.15,16.11,16.11,5
20121201|2012-04-17 11:30,17,16.17,16.17,16.11,16.11,4
20121201|2012-04-17 12:00,17,16.1,16.1,16.1,16.1,3
20121201|2012-04-17 12:30,17,16.1,16.13,16.1,16.1,3
20121201|2012-04-17 13:00,17,16.1,16.1,16.04,16.06,6
20121201|2012-04-17 14:30,17,16.04,16.09,16.03,16.09,4
20121201|2012-04-18 05:30,18,16.08,16.08,16.08,16.08,2
20121201|2012-04-18 08:00,18,16.06,16.06,16.04,16.04,2
20121201|2012-04-18 08:30,18,16.03,16.03,16.03,16.03,12
20121201|2012-04-18 09:00,18,16.02,16.02,16,16,16
20121201|2012-04-18 09:30,18,16,16.01,16,16.01,2
20121201|2012-04-18 10:00,18,16.02,16.03,16.02,16.03,3
20121201|2012-04-18 12:00,18,16,16,16,16,1
20121201|2012-04-18 13:00,18,16,16,16,16,1
20121201|2012-04-18 14:30,18,15.97,15.98,15.97,15.98,4
20121201|2012-04-19 08:30,19,15.97,16.06,15.97,15.97,9
20121201|2012-04-19 09:30,19,16,16,16,16,1
20121201|2012-04-19 10:00,19,15.99,15.99,15.97,15.97,3
20121201|2012-04-19 10:30,19,16.01,16.01,16.01,16.01,3
20121201|2012-04-19 11:30,19,15.97,15.97,15.97,15.97,4
20121201|2012-04-19 12:00,19,15.97,15.97,15.97,15.97,1
20121201|2012-04-19 12:30,19,15.97,15.97,15.97,15.97,4
20121201|2012-04-19 15:30,19,16.03,16.05,16.03,16.05,2
20121201|2012-04-20 09:00,20,16.01,16.01,16.01,16.01,1
20121201|2012-04-20 10:30,20,16.01,16.02,16,16,5
20121201|2012-04-20 11:00,20,16.05,16.05,16.05,16.05,1
20121201|2012-04-20 12:30,20,16.03,16.03,16.03,16.03,2
20121201|2012-04-23 10:00,23,16.03,16.03,16.03,16.03,2
20121201|2012-04-23 11:30,23,16,16,16,16,1
20121201|2012-04-23 14:30,23,16.02,16.02,16.02,16.02,1
20121201|2012-04-23 15:00,23,16.01,16.01,16.01,16.01,5
20121201|2012-04-23 15:30,23,16,16,16,16,2
20121201|2012-04-24 09:00,24,16.04,16.04,16.04,16.04,1
20121201|2012-04-24 11:00,24,16.04,16.05,16.04,16.05,2
20121201|2012-04-24 12:00,24,16.04,16.04,16.04,16.04,1
20121201|2012-04-24 13:30,24,16.05,16.05,16.05,16.05,1
20121201|2012-04-24 14:30,24,16.06,16.06,16.06,16.06,2
20121201|2012-04-24 15:00,24,16.04,16.04,16.04,16.04,1
20121201|2012-04-24 17:00,25,15.92,15.99,15.92,15.99,2
20121201|2012-04-25 08:30,25,15.99,16.01,15.99,16.01,4
20121201|2012-04-25 09:00,25,15.99,15.99,15.94,15.94,7
20121201|2012-04-25 11:00,25,15.91,15.91,15.9,15.9,5
20121201|2012-04-25 12:00,25,15.9,15.9,15.9,15.9,1
20121201|2012-04-25 12:30,25,15.9,15.9,15.9,15.9,1
20121201|2012-04-25 13:00,25,15.93,15.93,15.93,15.93,1
20121201|2012-04-26 09:30,26,15.96,15.96,15.95,15.95,5
20121201|2012-04-26 10:00,26,15.96,15.96,15.95,15.95,3
20121201|2012-04-26 10:30,26,15.94,15.94,15.94,15.94,2
20121201|2012-04-26 11:00,26,15.97,15.97,15.97,15.97,1
20121201|2012-04-26 12:00,26,15.93,15.93,15.93,15.93,4
20121201|2012-04-26 12:30,26,15.9,15.9,15.9,15.9,3
20121201|2012-04-26 13:00,26,15.93,15.93,15.93,15.93,1
20121201|2012-04-27 10:00,27,15.76,15.8,15.76,15.8,2
20121201|2012-04-27 10:30,27,15.77,15.77,15.73,15.77,5
20121201|2012-04-27 11:00,27,15.61,15.61,15.61,15.61,2
20121201|2012-04-27 13:30,27,15.82,15.82,15.82,15.82,4
20121201|2012-04-30 09:00,30,15.75,15.75,15.75,15.75,1
20121201|2012-04-30 10:30,30,15.76,15.76,15.76,15.76,3
20121201|2012-04-30 11:00,30,15.75,15.75,15.73,15.73,6
20121201|2012-04-30 11:30,30,15.72,15.72,15.71,15.71,4
20121201|2012-04-30 13:00,30,15.71,15.71,15.71,15.71,1
20121201|2012-04-30 15:30,30,15.71,15.71,15.71,15.71,1
20121201|2012-05-01 10:30,1,15.72,15.72,15.72,15.72,1
20121201|2012-05-01 11:00,1,15.74,15.74,15.74,15.74,1
20121201|2012-05-01 13:00,1,15.7,15.7,15.7,15.7,2
20121201|2012-05-02 08:00,2,15.74,15.74,15.74,15.74,1
20121201|2012-05-02 08:30,2,15.74,15.74,15.74,15.74,1
20121201|2012-05-02 09:00,2,15.73,15.73,15.73,15.73,3
20121201|2012-05-02 10:00,2,15.75,15.75,15.75,15.75,2
20121201|2012-05-02 10:30,2,15.73,15.73,15.73,15.73,1
20121201|2012-05-02 11:30,2,15.7,15.7,15.7,15.7,6
20121201|2012-05-02 12:00,2,15.68,15.68,15.68,15.68,1
20121201|2012-05-02 14:00,2,15.65,15.65,15.65,15.65,1
20121201|2012-05-02 15:00,2,15.67,15.67,15.67,15.67,1
20121201|2012-05-03 08:30,3,15.68,15.68,15.68,15.68,2
20121201|2012-05-03 09:00,3,15.68,15.68,15.68,15.68,10
20121201|2012-05-03 09:30,3,15.68,15.68,15.68,15.68,4
20121201|2012-05-03 10:30,3,15.6,15.6,15.6,15.6,2
20121201|2012-05-03 11:00,3,15.56,15.56,15.56,15.56,1
20121201|2012-05-03 11:30,3,15.64,15.64,15.64,15.64,1
20121201|2012-05-03 12:30,3,15.42,15.42,15.41,15.41,2
20121201|2012-05-04 08:30,4,15.4,15.4,15.4,15.4,2
20121201|2012-05-04 09:00,4,15.45,15.45,15.45,15.45,1
20121201|2012-05-04 10:30,4,15.45,15.5,15.45,15.5,4
20121201|2012-05-04 11:00,4,15.39,15.39,15.39,15.39,1
20121201|2012-05-07 09:30,7,15.39,15.39,15.39,15.39,2
20121201|2012-05-07 12:30,7,15.38,15.38,15.38,15.38,1
20121201|2012-05-07 13:00,7,15.4,15.4,15.38,15.4,4
20121201|2012-05-08 06:30,8,15.41,15.41,15.41,15.41,2
20121201|2012-05-08 08:30,8,15.5,15.5,15.5,15.5,1
20121201|2012-05-08 10:00,8,15.48,15.48,15.48,15.48,1
20121201|2012-05-08 10:30,8,15.48,15.48,15.48,15.48,4
20121201|2012-05-08 13:00,8,15.42,15.42,15.42,15.42,1
20121201|2012-05-09 09:00,9,15.45,15.45,15.45,15.45,1
20121201|2012-05-09 09:30,9,15.46,15.46,15.45,15.45,4
20121201|2012-05-09 12:00,9,15.43,15.43,15.43,15.43,1
20121201|2012-05-09 12:30,9,15.43,15.43,15.43,15.43,1
20121201|2012-05-09 13:00,9,15.45,15.45,15.45,15.45,1
20121201|2012-05-09 13:30,9,15.49,15.49,15.49,15.49,1
20121201|2012-05-09 14:00,9,15.5,15.5,15.5,15.5,1
20121201|2012-05-09 23:00,10,15.5,15.5,15.5,15.5,19
20121201|2012-05-10 11:00,10,15.46,15.5,15.46,15.5,4
20121201|2012-05-11 10:00,11,15.55,15.55,15.55,15.55,1
20121201|2012-05-11 11:00,11,15.61,15.61,15.61,15.61,1
20121201|2012-05-11 13:00,11,15.65,15.68,15.65,15.68,6
20121201|2012-05-11 13:30,11,15.67,15.68,15.65,15.65,5
20121201|2012-05-13 17:00,14,15.68,15.68,15.68,15.68,1
20121201|2012-05-14 08:30,14,15.8,15.81,15.8,15.81,3
20121201|2012-05-14 09:00,14,15.81,15.81,15.81,15.81,1
20121201|2012-05-14 12:00,14,15.68,15.68,15.68,15.68,1
20121201|2012-05-15 10:00,15,15.69,15.69,15.69,15.69,5
20121201|2012-05-15 13:00,15,15.75,15.75,15.75,15.75,1
20121201|2012-05-15 14:30,15,15.75,15.75,15.75,15.75,1
20121201|2012-05-16 09:30,16,15.77,15.77,15.77,15.77,1
20121201|2012-05-16 13:00,16,15.75,15.75,15.75,15.75,3
20121201|2012-05-17 09:30,17,15.87,15.88,15.8,15.8,5
20121201|2012-05-17 10:00,17,15.89,15.9,15.8,15.8,10
20121201|2012-05-17 11:00,17,15.71,15.71,15.71,15.71,1
20121201|2012-05-18 09:00,18,15.79,15.79,15.79,15.79,2
20121201|2012-05-21 09:00,21,15.89,15.89,15.89,15.89,1
20121201|2012-05-21 13:00,21,15.89,15.89,15.89,15.89,1
20121201|2012-05-22 05:00,22,15.93,15.93,15.93,15.93,1
20121201|2012-05-22 07:30,22,15.89,15.89,15.89,15.89,5
20121201|2012-05-22 10:30,22,15.89,15.93,15.89,15.93,2
20121201|2012-05-22 17:00,23,15.93,15.93,15.93,15.93,1
20121201|2012-05-23 08:00,23,16,16,16,16,4
20121201|2012-05-23 09:30,23,15.93,16.03,15.93,16.03,4
20121201|2012-05-23 10:00,23,16.03,16.03,16.03,16.03,1
20121201|2012-05-23 10:30,23,16.01,16.01,16,16,6
20121201|2012-05-23 11:00,23,16.05,16.05,16.05,16.05,1
20121201|2012-05-23 11:30,23,16,16,15.95,15.95,4
20121201|2012-05-23 12:30,23,15.95,15.95,15.9,15.9,7
20121201|2012-05-24 10:00,24,15.98,15.98,15.98,15.98,2
20121201|2012-05-24 10:30,24,15.93,15.93,15.91,15.91,4
20121201|2012-05-24 11:30,24,15.9,15.9,15.85,15.85,7
20121201|2012-05-24 15:00,24,15.9,15.9,15.9,15.9,2
20121201|2012-05-24 17:30,25,15.9,15.9,15.9,15.9,1
20121201|2012-05-24 20:00,25,15.9,15.9,15.9,15.9,3
20121201|2012-05-25 09:00,25,15.87,15.87,15.87,15.87,5
20121201|2012-05-25 09:30,25,15.87,15.87,15.87,15.87,1
20121201|2012-05-25 12:30,25,15.9,15.9,15.9,15.9,1
20121201|2012-05-25 13:30,25,15.95,15.95,15.95,15.95,1
20121201|2012-05-29 07:00,29,15.98,15.98,15.98,15.98,5
20121201|2012-05-29 10:00,29,15.95,15.95,15.95,15.95,1
20121201|2012-05-29 12:00,29,15.9,15.9,15.9,15.9,2
20121201|2012-05-29 14:30,29,15.9,15.9,15.9,15.9,2
20121201|2012-05-30 10:30,30,15.91,15.91,15.91,15.91,1
20121201|2012-05-30 13:00,30,15.95,15.95,15.95,15.95,2
20121201|2012-05-30 14:30,30,15.95,15.95,15.95,15.95,1
20121201|2012-05-30 15:30,30,15.98,15.98,15.98,15.98,2
20121201|2012-05-31 08:30,31,15.97,15.97,15.97,15.97,2
20121201|2012-05-31 09:00,31,15.95,15.95,15.95,15.95,1
20121201|2012-05-31 09:30,31,15.97,16,15.95,15.95,16
20121201|2012-05-31 10:00,31,15.95,15.95,15.95,15.95,2
20121201|2012-05-31 10:30,31,15.95,15.95,15.95,15.95,6
20121201|2012-05-31 11:30,31,16,16.02,16,16.02,3
20121201|2012-05-31 12:00,31,16,16,16,16,1
20121201|2012-05-31 12:30,31,16,16,16,16,3
20121201|2012-05-31 14:30,31,16.05,16.05,16.05,16.05,3
20121201|2012-06-01 11:00,1,16,16,16,16,1
20121201|2012-06-01 12:30,1,15.95,15.95,15.95,15.95,4
20121201|2012-06-04 09:00,4,16,16,16,16,1
20121201|2012-06-04 10:00,4,16.05,16.1,16.05,16.1,12
20121201|2012-06-04 10:30,4,16,16,15.98,15.98,2
20121201|2012-06-04 15:30,4,16.03,16.03,16.03,16.03,2
20121201|2012-06-05 09:30,5,16.03,16.03,16.03,16.03,1
20121201|2012-06-05 10:00,5,16.1,16.1,16.1,16.1,9
20121201|2012-06-05 10:30,5,16.1,16.1,16.1,16.1,3
20121201|2012-06-05 11:00,5,16.1,16.1,16.1,16.1,7
20121201|2012-06-05 12:30,5,16.08,16.09,16.08,16.09,2
20121201|2012-06-05 13:00,5,16.09,16.09,16.09,16.09,1
20121201|2012-06-05 14:00,5,16.09,16.2,16.09,16.2,6
20121201|2012-06-05 14:30,5,16.15,16.15,16.1,16.1,3
20121201|2012-06-05 15:30,5,16.12,16.12,16.12,16.12,3
20121201|2012-06-06 07:30,6,16.17,16.17,16.17,16.17,2
20121201|2012-06-06 09:00,6,16.17,16.19,16.17,16.19,8
20121201|2012-06-06 09:30,6,16.19,16.19,16.19,16.19,4
20121201|2012-06-06 10:00,6,16.18,16.18,16.18,16.18,1
20121201|2012-06-06 10:30,6,16.18,16.18,16.18,16.18,1
20121201|2012-06-06 11:00,6,16.16,16.16,16.16,16.16,1
20121201|2012-06-06 11:30,6,16.19,16.2,16.19,16.2,5
20121201|2012-06-06 12:00,6,16.2,16.2,16.2,16.2,1
20121201|2012-06-06 12:30,6,16.24,16.24,16.24,16.24,1
20121201|2012-06-06 15:00,6,16.25,16.25,16.25,16.25,5
20121201|2012-06-06 23:30,7,16.24,16.24,16.24,16.24,1
20121201|2012-06-07 10:00,7,16.24,16.24,16.24,16.24,1
20121201|2012-06-07 10:30,7,16.24,16.3,16.24,16.3,8
20121201|2012-06-07 11:30,7,16.3,16.32,16.3,16.32,3
20121201|2012-06-07 12:00,7,16.31,16.31,16.28,16.28,2
20121201|2012-06-07 12:30,7,16.3,16.3,16.3,16.3,2
20121201|2012-06-07 13:00,7,16.3,16.31,16.3,16.31,5
20121201|2012-06-07 17:00,8,16.38,16.38,16.38,16.38,1
20121201|2012-06-08 10:30,8,16.35,16.35,16.35,16.35,3
20121201|2012-06-08 11:00,8,16.33,16.33,16.33,16.33,2
20121201|2012-06-08 12:00,8,16.35,16.39,16.35,16.39,3
20121201|2012-06-08 12:30,8,16.35,16.35,16.35,16.35,2
20121201|2012-06-08 13:00,8,16.33,16.35,16.33,16.35,4
20121201|2012-06-10 21:30,11,16.4,16.4,16.4,16.4,1
20121201|2012-06-11 08:00,11,16.4,16.4,16.4,16.4,2
20121201|2012-06-11 09:30,11,16.45,16.45,16.41,16.41,3
20121201|2012-06-11 10:00,11,16.4,16.4,16.4,16.4,1
20121201|2012-06-11 12:30,11,16.4,16.4,16.4,16.4,1
20121201|2012-06-11 14:00,11,16.43,16.45,16.43,16.45,6
20121201|2012-06-11 14:30,11,16.45,16.81,16.45,16.81,39
20121201|2012-06-11 17:00,12,16.64,16.64,16.64,16.64,1
20121201|2012-06-12 10:30,12,16.42,16.42,16.42,16.42,4
20121201|2012-06-12 11:00,12,16.52,16.52,16.52,16.52,1
20121201|2012-06-12 11:30,12,16.53,16.53,16.53,16.53,1
20121201|2012-06-12 12:00,12,16.53,16.55,16.53,16.55,6
20121201|2012-06-12 12:30,12,16.55,16.7,16.55,16.7,13
20121201|2012-06-12 13:30,12,16.67,16.67,16.67,16.67,1
20121201|2012-06-12 14:00,12,16.66,16.67,16.66,16.67,10
20121201|2012-06-12 14:30,12,16.7,16.7,16.7,16.7,2
20121201|2012-06-12 15:30,12,16.7,16.7,16.7,16.7,1
20121201|2012-06-13 08:00,13,16.7,16.7,16.7,16.7,2
20121201|2012-06-13 08:30,13,16.7,16.7,16.65,16.65,3
20121201|2012-06-13 09:30,13,16.65,16.65,16.65,16.65,2
20121201|2012-06-13 10:30,13,16.65,16.65,16.65,16.65,3
20121201|2012-06-13 11:00,13,16.66,16.7,16.66,16.7,9
20121201|2012-06-13 12:30,13,16.65,16.65,16.65,16.65,2
20121201|2012-06-13 13:00,13,16.63,16.67,16.6,16.67,7
20121201|2012-06-13 13:30,13,16.67,16.68,16.67,16.68,4
20121201|2012-06-13 17:30,14,16.67,16.67,16.67,16.67,1
20121201|2012-06-14 09:00,14,16.65,16.7,16.65,16.7,3
20121201|2012-06-14 09:30,14,16.7,16.7,16.7,16.7,2
20121201|2012-06-14 10:00,14,16.66,16.7,16.66,16.7,7
20121201|2012-06-14 10:30,14,16.62,16.62,16.57,16.57,12
20121201|2012-06-15 10:00,15,16.58,16.58,16.58,16.58,1
20121201|2012-06-15 10:30,15,16.52,16.52,16.5,16.5,2
20121201|2012-06-18 12:30,18,16.7,16.7,16.7,16.7,1
20121201|2012-06-18 13:00,18,16.7,16.75,16.7,16.75,2
20121201|2012-06-18 13:30,18,16.75,16.75,16.75,16.75,2
20121201|2012-06-18 14:00,18,16.75,16.75,16.75,16.75,5
20121201|2012-06-18 14:30,18,16.76,16.76,16.76,16.76,1
20121201|2012-06-18 15:00,18,16.75,16.75,16.75,16.75,1
20121201|2012-06-18 17:00,19,16.68,16.68,16.68,16.68,1
20121201|2012-06-18 19:30,19,16.78,16.8,16.78,16.8,2
20121201|2012-06-18 22:00,19,16.85,16.9,16.85,16.9,2
20121201|2012-06-19 09:30,19,16.92,16.94,16.92,16.94,3
20121201|2012-06-19 10:30,19,16.85,16.85,16.85,16.85,3
20121201|2012-06-19 11:00,19,16.85,16.85,16.85,16.85,2
20121201|2012-06-19 12:00,19,16.85,16.85,16.81,16.81,8
20121201|2012-06-19 12:30,19,16.81,16.81,16.81,16.81,1
20121201|2012-06-20 09:30,20,16.85,16.85,16.85,16.85,1
20121201|2012-06-20 10:30,20,16.85,16.9,16.85,16.9,6
20121201|2012-06-20 11:00,20,16.89,16.9,16.89,16.9,10
20121201|2012-06-20 11:30,20,16.9,16.9,16.9,16.9,1
20121201|2012-06-21 09:30,21,16.9,16.9,16.9,16.9,3
20121201|2012-06-21 10:00,21,16.9,16.9,16.9,16.9,2
20121201|2012-06-21 10:30,21,16.89,16.89,16.89,16.89,1
20121201|2012-06-21 12:00,21,16.9,16.9,16.9,16.9,1
20121201|2012-06-21 13:30,21,16.9,16.9,16.9,16.9,1
20121201|2012-06-22 10:30,22,16.9,16.9,16.9,16.9,1
20121201|2012-06-22 13:30,22,16.94,16.94,16.94,16.94,3
20121201|2012-06-25 07:00,25,16.97,16.99,16.97,16.99,2
20121201|2012-06-25 08:00,25,17,17,17,17,35
20121201|2012-06-25 09:00,25,17,17,17,17,3
20121201|2012-06-25 09:30,25,17,17,16.99,17,3
20121201|2012-06-25 10:00,25,16.97,16.98,16.97,16.98,3
20121201|2012-06-25 11:00,25,17,17.02,17,17.02,5
20121201|2012-06-25 11:30,25,17.05,17.05,17.05,17.05,3
20121201|2012-06-25 12:00,25,17.05,17.05,17.05,17.05,1
20121201|2012-06-25 12:30,25,17.02,17.02,17.02,17.02,1
20121201|2012-06-25 13:30,25,17.08,17.13,17.08,17.13,19
20121201|2012-06-25 14:00,25,17.13,17.14,17.13,17.14,2
20121201|2012-06-25 14:30,25,17.15,17.15,17.15,17.15,2
20121201|2012-06-25 15:30,25,17.05,17.05,17.05,17.05,1
20121201|2012-06-26 07:30,26,17.08,17.08,17.08,17.08,1
20121201|2012-06-26 08:30,26,17.08,17.08,17.08,17.08,2
20121201|2012-06-26 09:00,26,17.08,17.14,17.08,17.14,3
20121201|2012-06-26 09:30,26,17.11,17.14,17.11,17.14,5
20121201|2012-06-26 10:30,26,17.08,17.08,17.08,17.08,2
20121201|2012-06-26 11:00,26,17.08,17.08,17.08,17.08,1
20121201|2012-06-26 11:30,26,17.12,17.12,17.12,17.12,2
20121201|2012-06-26 12:00,26,17.12,17.14,17.12,17.14,5
20121201|2012-06-27 07:30,27,17.15,17.15,17.15,17.15,6
20121201|2012-06-27 09:00,27,17.15,17.15,17.13,17.13,3
20121201|2012-06-27 09:30,27,17.09,17.09,17.09,17.09,5
20121201|2012-06-27 10:00,27,17.13,17.15,17.13,17.15,6
20121201|2012-06-27 10:30,27,17.15,17.15,17.15,17.15,3
20121201|2012-06-27 11:00,27,17.12,17.12,17.12,17.12,1
20121201|2012-06-27 15:30,27,17.15,17.15,17.15,17.15,4
20121201|2012-06-28 07:30,28,17.17,17.18,17.17,17.18,8
20121201|2012-06-28 08:00,28,17.18,17.2,17.18,17.2,49
20121201|2012-06-28 08:30,28,17.14,17.23,17.14,17.23,3
20121201|2012-06-28 09:30,28,17.24,17.24,17.24,17.24,1
20121201|2012-06-28 10:30,28,17.2,17.2,17.2,17.2,2
20121201|2012-06-28 11:00,28,17.2,17.2,17.2,17.2,3
20121201|2012-06-28 11:30,28,17.18,17.18,17.18,17.18,1
20121201|2012-06-28 12:00,28,17.14,17.15,17.1,17.11,4
20121201|2012-06-28 12:30,28,17.14,17.16,17.14,17.16,5
20121201|2012-06-28 13:00,28,17.13,17.13,17.13,17.13,4
20121201|2012-06-28 13:30,28,17.11,17.11,17.11,17.11,1
20121201|2012-06-29 07:30,29,17.14,17.14,17.14,17.14,1
20121201|2012-06-29 10:00,29,17.1,17.1,17.1,17.1,5
20121201|2012-06-29 10:30,29,17.24,17.24,17.24,17.24,1
20121201|2012-07-01 18:30,2,17.25,17.25,17.25,17.25,1
20121201|2012-07-02 09:30,2,17.25,17.25,17.25,17.25,1
20121201|2012-07-02 10:30,2,17.21,17.21,17.13,17.13,3
20121201|2012-07-02 11:00,2,17.13,17.13,17.1,17.13,8
20121201|2012-07-02 11:30,2,17.13,17.13,17.13,17.13,1
20121201|2012-07-02 12:00,2,17.1,17.1,17.1,17.1,1
20121201|2012-07-02 12:30,2,17.15,17.15,17.15,17.15,1
20121201|2012-07-02 13:00,2,17.13,17.13,17.13,17.13,4
20121201|2012-07-03 11:00,3,17.13,17.15,17.13,17.15,2
20121201|2012-07-03 12:30,3,17.15,17.15,17.15,17.15,1
20121201|2012-07-04 23:30,5,17.2,17.2,17.2,17.2,1
20121201|2012-07-05 09:30,5,17.25,17.27,17.25,17.27,12
20121201|2012-07-05 10:00,5,17.27,17.27,17.27,17.27,1
20121201|2012-07-05 10:30,5,17.29,17.3,17.27,17.27,16
20121201|2012-07-05 12:00,5,17.32,17.4,17.32,17.4,11
20121201|2012-07-05 12:30,5,17.4,17.4,17.4,17.4,7
20121201|2012-07-05 17:00,6,17.4,17.4,17.4,17.4,2
20121201|2012-07-06 08:00,6,17.44,17.44,17.44,17.44,1
20121201|2012-07-06 08:30,6,17.41,17.41,17.41,17.41,3
20121201|2012-07-06 10:00,6,17.4,17.4,17.4,17.4,5
20121201|2012-07-06 10:30,6,17.44,17.44,17.44,17.44,1
20121201|2012-07-06 11:00,6,17.44,17.44,17.44,17.44,3
20121201|2012-07-06 12:30,6,17.44,17.44,17.44,17.44,1
20121201|2012-07-06 13:00,6,17.44,17.45,17.42,17.45,5
20121201|2012-07-09 08:30,9,17.5,17.5,17.5,17.5,2
20121201|2012-07-09 09:30,9,17.5,17.5,17.5,17.5,12
20121201|2012-07-09 10:00,9,17.5,17.55,17.5,17.55,69
20121201|2012-07-09 10:30,9,17.55,17.6,17.53,17.6,20
20121201|2012-07-09 11:00,9,17.6,17.62,17.6,17.6,18
20121201|2012-07-09 11:30,9,17.6,17.62,17.6,17.62,8
20121201|2012-07-09 12:00,9,17.6,17.64,17.55,17.55,22
20121201|2012-07-09 13:00,9,17.6,17.6,17.6,17.6,4
20121201|2012-07-09 15:00,9,17.6,17.6,17.6,17.6,1
20121201|2012-07-09 15:30,9,17.6,17.6,17.6,17.6,1
20121201|2012-07-09 20:00,10,17.65,17.65,17.65,17.65,1
20121201|2012-07-09 22:00,10,17.64,17.64,17.64,17.64,1
20121201|2012-07-10 00:00,10,17.63,17.63,17.63,17.63,2
20121201|2012-07-10 09:30,10,17.6,17.6,17.55,17.6,6
20121201|2012-07-10 10:30,10,17.59,17.65,17.59,17.65,8
20121201|2012-07-10 12:00,10,17.62,17.62,17.62,17.62,1
20121201|2012-07-10 13:30,10,17.65,17.65,17.65,17.65,2
20121201|2012-07-10 14:00,10,17.63,17.63,17.63,17.63,8
20121201|2012-07-10 14:30,10,17.62,17.62,17.62,17.62,2
20121201|2012-07-10 15:30,10,17.69,17.69,17.69,17.69,1
20121201|2012-07-11 07:30,11,17.65,17.65,17.65,17.65,2
20121201|2012-07-11 08:30,11,17.7,17.7,17.7,17.7,1
20121201|2012-07-11 09:00,11,17.69,17.7,17.69,17.7,5
20121201|2012-07-11 09:30,11,17.7,17.74,17.7,17.74,2
20121201|2012-07-11 10:00,11,17.7,17.7,17.7,17.7,3
20121201|2012-07-11 10:30,11,17.71,17.71,17.62,17.62,21
20121201|2012-07-11 11:00,11,17.75,17.77,17.75,17.77,2
20121201|2012-07-11 11:30,11,17.8,17.92,17.8,17.92,12
20121201|2012-07-11 12:00,11,17.9,17.9,17.9,17.9,1
20121201|2012-07-11 13:00,11,17.9,17.9,17.9,17.9,3
20121201|2012-07-11 18:30,12,17.9,17.9,17.9,17.9,1
20121201|2012-07-11 22:30,12,17.9,17.9,17.9,17.9,1
20121201|2012-07-12 06:00,12,17.93,17.93,17.93,17.93,1
20121201|2012-07-12 07:30,12,17.99,18,17.99,18,6
20121201|2012-07-12 09:00,12,17.8,17.8,17.76,17.76,3
20121201|2012-07-12 09:30,12,17.91,18.19,17.91,18.19,55
20121201|2012-07-12 10:00,12,18.05,18.05,18.05,18.05,2
20121201|2012-07-12 10:30,12,18.05,18.1,18.05,18.1,7
20121201|2012-07-12 11:00,12,18.12,18.18,18.12,18.18,24
20121201|2012-07-12 11:30,12,18.17,18.19,18.17,18.17,17
20121201|2012-07-12 12:00,12,18.19,18.19,18.19,18.19,1
20121201|2012-07-12 12:30,12,18.2,18.25,18.2,18.25,10
20121201|2012-07-12 13:00,12,18.29,18.35,18.29,18.35,3
20121201|2012-07-12 13:30,12,18.33,18.33,18.28,18.28,3
20121201|2012-07-12 14:00,12,18.35,18.35,18.35,18.35,1
20121201|2012-07-13 07:30,13,18.35,18.35,18.35,18.35,1
20121201|2012-07-13 08:30,13,18.36,18.36,18.36,18.36,1
20121201|2012-07-13 09:00,13,18.39,18.4,18.39,18.4,2
20121201|2012-07-13 09:30,13,18.42,18.49,18.42,18.49,4
20121201|2012-07-13 10:00,13,18.46,18.47,18.43,18.47,15
20121201|2012-07-13 10:30,13,18.49,18.56,18.49,18.56,20
20121201|2012-07-13 11:00,13,18.5,18.57,18.5,18.57,2
20121201|2012-07-13 11:30,13,18.55,18.58,18.55,18.58,2
20121201|2012-07-13 12:00,13,18.5,18.5,18.5,18.5,1
20121201|2012-07-13 12:30,13,18.56,18.56,18.56,18.56,1
20121201|2012-07-13 13:00,13,18.5,18.6,18.5,18.58,12
20121201|2012-07-13 13:30,13,18.55,18.55,18.55,18.55,4
20121201|2012-07-15 17:30,16,18.65,18.65,18.65,18.65,5
20121201|2012-07-15 20:30,16,18.65,18.65,18.65,18.65,1
20121201|2012-07-16 07:30,16,18.6,18.6,18.6,18.6,1
20121201|2012-07-16 08:00,16,18.6,18.6,18.6,18.6,5
20121201|2012-07-16 08:30,16,18.6,18.6,18.6,18.6,2
20121201|2012-07-16 09:00,16,18.6,18.6,18.6,18.6,2
20121201|2012-07-16 09:30,16,18.65,18.67,18.6,18.6,7
20121201|2012-07-16 10:00,16,18.6,18.62,18.59,18.59,5
20121201|2012-07-16 10:30,16,18.59,18.69,18.59,18.69,11
20121201|2012-07-16 11:00,16,18.62,18.67,18.57,18.67,3
20121201|2012-07-16 11:30,16,18.62,18.62,18.62,18.62,3
20121201|2012-07-16 12:30,16,18.65,18.69,18.65,18.69,10
20121201|2012-07-16 13:30,16,18.68,18.7,18.68,18.7,5
20121201|2012-07-16 14:00,16,18.71,18.71,18.71,18.71,1
20121201|2012-07-17 08:30,17,18.75,18.75,18.75,18.75,3
20121201|2012-07-17 09:00,17,18.74,18.74,18.74,18.74,1
20121201|2012-07-17 09:30,17,18.7,18.7,18.65,18.65,4
20121201|2012-07-17 10:00,17,18.7,18.7,18.65,18.65,2
20121201|2012-07-17 10:30,17,18.65,18.7,18.65,18.7,2
20121201|2012-07-17 11:00,17,18.63,18.64,18.62,18.62,6
20121201|2012-07-17 11:30,17,18.67,18.67,18.67,18.67,1
20121201|2012-07-17 12:00,17,18.63,18.63,18.63,18.63,2
20121201|2012-07-17 12:30,17,18.69,18.69,18.69,18.69,2
20121201|2012-07-17 13:00,17,18.66,18.66,18.66,18.66,1
20121201|2012-07-17 17:00,18,18.62,18.62,18.62,18.62,2
20121201|2012-07-17 23:30,18,18.61,18.61,18.61,18.61,1
20121201|2012-07-18 08:00,18,18.65,18.65,18.65,18.65,1
20121201|2012-07-18 09:00,18,18.66,18.71,18.66,18.71,10
20121201|2012-07-18 09:30,18,18.71,18.71,18.69,18.69,6
20121201|2012-07-18 10:00,18,18.69,18.69,18.69,18.69,3
20121201|2012-07-18 10:30,18,18.66,18.66,18.52,18.53,17
20121201|2012-07-18 11:00,18,18.55,18.57,18.55,18.57,7
20121201|2012-07-18 11:30,18,18.53,18.53,18.52,18.52,2
20121201|2012-07-18 12:00,18,18.52,18.52,18.51,18.51,3
20121201|2012-07-18 13:30,18,18.58,18.61,18.53,18.61,20
20121201|2012-07-18 14:00,18,18.61,18.61,18.61,18.61,3
20121201|2012-07-19 06:30,19,18.66,18.66,18.66,18.66,1
20121201|2012-07-19 07:30,19,18.66,18.66,18.66,18.66,1
20121201|2012-07-19 08:30,19,18.66,18.66,18.66,18.66,4
20121201|2012-07-19 09:00,19,18.66,18.75,18.66,18.75,4
20121201|2012-07-19 10:00,19,18.66,18.66,18.51,18.53,11
20121201|2012-07-19 10:30,19,18.58,18.58,18.58,18.58,3
20121201|2012-07-19 11:00,19,18.66,18.66,18.66,18.66,1
20121201|2012-07-19 11:30,19,18.6,18.65,18.6,18.65,10
20121201|2012-07-19 12:00,19,18.65,18.65,18.57,18.57,2
20121201|2012-07-19 12:30,19,18.57,18.57,18.55,18.55,2
20121201|2012-07-19 13:00,19,18.53,18.59,18.5,18.5,14
20121201|2012-07-19 14:30,19,18.54,18.55,18.5,18.5,14
20121201|2012-07-19 15:00,19,18.55,18.55,18.55,18.55,1
20121201|2012-07-19 15:30,19,18.5,18.5,18.5,18.5,1
20121201|2012-07-19 17:00,20,18.61,18.61,18.61,18.61,1
20121201|2012-07-20 01:00,20,18.61,18.61,18.61,18.61,5
20121201|2012-07-20 08:00,20,18.61,18.61,18.61,18.61,1
20121201|2012-07-20 08:30,20,18.64,18.75,18.64,18.75,4
20121201|2012-07-20 09:00,20,18.75,18.75,18.66,18.73,10
20121201|2012-07-20 09:30,20,18.73,18.77,18.73,18.75,9
20121201|2012-07-20 10:00,20,18.74,18.74,18.74,18.74,9
20121201|2012-07-20 10:30,20,18.77,18.88,18.77,18.88,10
20121201|2012-07-20 11:00,20,18.9,18.92,18.9,18.92,3
20121201|2012-07-20 11:30,20,18.81,18.92,18.81,18.92,3
20121201|2012-07-20 12:00,20,18.92,19,18.92,18.96,14
20121201|2012-07-20 13:00,20,18.96,18.96,18.96,18.96,1
20121201|2012-07-20 13:30,20,18.9,18.9,18.9,18.9,1
20121201|2012-07-22 17:00,23,18.99,19.07,18.99,19.05,10
20121201|2012-07-22 17:30,23,19.07,19.1,19.07,19.1,4
20121201|2012-07-22 19:30,23,19.1,19.1,19.1,19.1,7
20121201|2012-07-22 20:00,23,19.1,19.1,19.1,19.1,8
20121201|2012-07-22 20:30,23,19.17,19.17,19.17,19.17,1
20121201|2012-07-22 21:30,23,19.1,19.1,19.1,19.1,1
20121201|2012-07-22 22:00,23,19.06,19.06,19.05,19.05,4
20121201|2012-07-23 07:30,23,19,19,19,19,2
20121201|2012-07-23 08:00,23,19.09,19.09,19.09,19.09,4
20121201|2012-07-23 08:30,23,19,19,19,19,8
20121201|2012-07-23 09:00,23,19.01,19.01,19.01,19.01,1
20121201|2012-07-23 09:30,23,18.96,18.96,18.96,18.96,4
20121201|2012-07-23 10:00,23,18.96,19,18.96,19,5
20121201|2012-07-23 10:30,23,18.97,18.97,18.8,18.8,7
20121201|2012-07-23 11:00,23,19.04,19.14,19.04,19.14,20
20121201|2012-07-23 11:30,23,19.08,19.08,19.08,19.08,1
20121201|2012-07-23 12:00,23,19.01,19.01,19,19,13
20121201|2012-07-23 12:30,23,19,19,19,19,1
20121201|2012-07-23 13:30,23,19,19,19,19,3
20121201|2012-07-23 18:30,24,18.86,18.86,18.82,18.82,4
20121201|2012-07-23 20:00,24,18.77,18.77,18.77,18.77,1
20121201|2012-07-24 07:00,24,18.77,18.77,18.77,18.77,1
20121201|2012-07-24 08:00,24,18.77,18.77,18.72,18.72,2
20121201|2012-07-24 08:30,24,18.61,18.68,18.61,18.68,9
20121201|2012-07-24 09:00,24,18.56,18.69,18.51,18.69,23
20121201|2012-07-24 09:30,24,18.69,18.74,18.63,18.72,8
20121201|2012-07-24 10:00,24,18.7,18.73,18.7,18.73,2
20121201|2012-07-24 10:30,24,18.68,18.72,18.68,18.72,5
20121201|2012-07-24 11:00,24,18.73,18.8,18.72,18.72,15
20121201|2012-07-24 11:30,24,18.73,18.73,18.7,18.7,8
20121201|2012-07-24 12:00,24,18.65,18.74,18.65,18.74,3
20121201|2012-07-24 12:30,24,18.73,18.76,18.73,18.76,2
20121201|2012-07-24 13:00,24,18.78,18.78,18.78,18.78,1
20121201|2012-07-24 13:30,24,18.72,18.72,18.72,18.72,1
20121201|2012-07-24 14:00,24,18.72,18.72,18.72,18.72,4
20121201|2012-07-24 15:00,24,18.7,18.7,18.68,18.68,20
20121201|2012-07-24 20:30,25,18.71,18.77,18.71,18.77,2
20121201|2012-07-25 08:00,25,18.79,18.79,18.79,18.79,1
20121201|2012-07-25 08:30,25,18.83,18.83,18.8,18.8,2
20121201|2012-07-25 11:00,25,18.71,18.71,18.68,18.68,6
20121201|2012-07-25 12:00,25,18.64,18.67,18.64,18.67,2
20121201|2012-07-25 13:30,25,18.66,18.66,18.66,18.66,6
20121201|2012-07-25 14:30,25,18.66,18.66,18.66,18.66,6
20121201|2012-07-25 15:00,25,18.66,18.66,18.66,18.66,2
20121201|2012-07-25 23:00,26,18.61,18.61,18.61,18.61,1
20121201|2012-07-26 09:00,26,18.62,18.62,18.58,18.58,3
20121201|2012-07-26 09:30,26,18.66,18.67,18.62,18.67,8
20121201|2012-07-26 10:00,26,18.67,18.7,18.67,18.7,5
20121201|2012-07-26 10:30,26,18.61,18.72,18.61,18.72,14
20121201|2012-07-26 11:00,26,18.7,18.71,18.68,18.68,10
20121201|2012-07-26 11:30,26,18.68,18.68,18.68,18.68,5
20121201|2012-07-26 12:00,26,18.62,18.67,18.62,18.67,2
20121201|2012-07-26 13:00,26,18.7,18.7,18.7,18.7,1
20121201|2012-07-26 15:30,26,18.69,18.69,18.65,18.65,2
20121201|2012-07-26 17:30,27,18.67,18.67,18.67,18.67,1
20121201|2012-07-26 20:30,27,18.65,18.65,18.65,18.65,1
20121201|2012-07-27 08:00,27,18.68,18.68,18.45,18.46,35
20121201|2012-07-27 08:30,27,18.45,18.55,18.45,18.48,17
20121201|2012-07-27 09:00,27,18.54,18.55,18.54,18.55,2
20121201|2012-07-27 09:30,27,18.49,18.49,18.49,18.49,1
20121201|2012-07-27 10:00,27,18.57,18.59,18.57,18.59,11
20121201|2012-07-27 10:30,27,18.58,18.59,18.49,18.59,17
20121201|2012-07-27 11:00,27,18.58,18.6,18.58,18.6,15
20121201|2012-07-27 11:30,27,18.66,18.66,18.66,18.66,1
20121201|2012-07-27 12:00,27,18.7,18.74,18.66,18.74,11
20121201|2012-07-27 13:00,27,18.75,18.75,18.75,18.75,2
20121201|2012-07-30 06:00,30,18.8,18.8,18.8,18.8,2
20121201|2012-07-30 06:30,30,18.8,18.8,18.8,18.8,2
20121201|2012-07-30 09:00,30,18.8,18.8,18.8,18.8,2
20121201|2012-07-30 09:30,30,18.9,18.9,18.9,18.9,1
20121201|2012-07-30 10:00,30,18.9,18.92,18.86,18.86,6
20121201|2012-07-30 11:30,30,18.93,18.95,18.93,18.95,3
20121201|2012-07-30 13:30,30,18.95,18.95,18.95,18.95,1
20121201|2012-07-30 17:00,31,19,19,19,19,15
20121201|2012-07-30 20:00,31,19.03,19.03,19.03,19.03,1
20121201|2012-07-30 20:30,31,19.03,19.03,19.03,19.03,1
20121201|2012-07-30 21:00,31,19.04,19.04,19.04,19.04,1
20121201|2012-07-31 06:00,31,19.03,19.03,19.03,19.03,1
20121201|2012-07-31 08:00,31,19.03,19.03,19.03,19.03,1
20121201|2012-07-31 09:00,31,19.05,19.05,19.05,19.05,11
20121201|2012-07-31 10:30,31,18.97,18.97,18.9,18.9,12
20121201|2012-07-31 11:00,31,18.92,18.95,18.85,18.85,7
20121201|2012-07-31 11:30,31,18.85,18.85,18.81,18.81,3
20121201|2012-07-31 12:00,31,18.81,18.81,18.8,18.8,5
20121201|2012-07-31 12:30,31,18.84,18.84,18.8,18.8,2
20121201|2012-07-31 13:00,31,18.87,18.87,18.87,18.87,1
20121201|2012-07-31 15:00,31,18.81,18.81,18.81,18.81,1
20121201|2012-07-31 15:30,31,18.79,18.82,18.79,18.82,2
20121201|2012-07-31 17:30,1,18.69,18.69,18.62,18.62,6
20121201|2012-07-31 18:30,1,18.64,18.64,18.63,18.63,2
20121201|2012-07-31 19:00,1,18.69,18.69,18.69,18.69,1
20121201|2012-08-01 06:00,1,18.77,18.77,18.77,18.77,1
20121201|2012-08-01 09:00,1,18.75,18.76,18.75,18.76,3
20121201|2012-08-01 09:30,1,18.75,18.77,18.74,18.74,6
20121201|2012-08-01 10:00,1,18.73,18.73,18.67,18.67,2
20121201|2012-08-01 10:30,1,18.7,18.95,18.68,18.95,24
20121201|2012-08-01 11:00,1,18.98,18.98,18.92,18.92,3
20121201|2012-08-01 11:30,1,18.92,18.92,18.92,18.92,7
20121201|2012-08-01 12:00,1,18.92,18.92,18.87,18.87,8
20121201|2012-08-01 15:30,1,18.87,18.87,18.87,18.87,2
20121201|2012-08-02 09:30,2,18.85,18.85,18.85,18.85,2
20121201|2012-08-02 10:30,2,18.85,18.89,18.85,18.89,3
20121201|2012-08-02 11:00,2,18.9,18.9,18.9,18.9,2
20121201|2012-08-02 12:00,2,18.9,18.9,18.9,18.9,6
20121201|2012-08-02 15:30,2,18.94,18.95,18.94,18.95,2
20121201|2012-08-03 07:30,3,18.97,19,18.97,19,2
20121201|2012-08-03 09:00,3,18.95,18.95,18.95,18.95,3
20121201|2012-08-03 09:30,3,19,19,19,19,10
20121201|2012-08-03 10:00,3,19,19,18.95,18.95,5
20121201|2012-08-03 10:30,3,18.98,19.14,18.98,19.1,13
20121201|2012-08-03 11:00,3,19.1,19.15,19.1,19.11,20
20121201|2012-08-03 11:30,3,19.11,19.18,19.1,19.1,18
20121201|2012-08-03 12:00,3,19.1,19.2,19.1,19.2,7
20121201|2012-08-03 12:30,3,19.17,19.2,19.17,19.2,2
20121201|2012-08-05 17:00,6,19.2,19.2,19.1,19.1,32
20121201|2012-08-05 17:30,6,19.11,19.11,19.11,19.11,1
20121201|2012-08-05 18:00,6,19.2,19.2,19.2,19.2,8
20121201|2012-08-05 20:00,6,19.2,19.2,19.2,19.2,30
20121201|2012-08-05 20:30,6,19.2,19.2,19.2,19.2,4
20121201|2012-08-06 00:00,6,19.24,19.24,19.24,19.24,1
20121201|2012-08-06 05:30,6,19.2,19.2,19.2,19.2,1
20121201|2012-08-06 06:30,6,19.25,19.25,19.25,19.25,2
20121201|2012-08-06 08:00,6,19.26,19.26,19.26,19.26,1
20121201|2012-08-06 08:30,6,19.23,19.26,19.22,19.26,5
20121201|2012-08-06 09:00,6,19.25,19.28,19.24,19.28,7
20121201|2012-08-06 09:30,6,19.24,19.24,19.24,19.24,2
20121201|2012-08-06 10:00,6,19.25,19.25,19.24,19.25,8
20121201|2012-08-06 10:30,6,19.28,19.28,19.25,19.25,13
20121201|2012-08-06 11:00,6,19.25,19.25,19.25,19.25,1
20121201|2012-08-06 11:30,6,19.25,19.28,19.25,19.25,5
20121201|2012-08-06 12:00,6,19.28,19.29,19.28,19.29,3
20121201|2012-08-06 12:30,6,19.29,19.35,19.29,19.35,13
20121201|2012-08-06 14:00,6,19.32,19.32,19.32,19.32,2
20121201|2012-08-06 15:00,6,19.32,19.32,19.32,19.32,1
20121201|2012-08-06 15:30,6,19.32,19.32,19.32,19.32,3
20121201|2012-08-07 07:00,7,19.25,19.25,19.25,19.25,3
20121201|2012-08-07 07:30,7,19.35,19.35,19.35,19.35,8
20121201|2012-08-07 08:00,7,19.4,19.4,19.4,19.4,2
20121201|2012-08-07 09:00,7,19.35,19.35,19.34,19.34,3
20121201|2012-08-07 09:30,7,19.35,19.35,19.35,19.35,2
20121201|2012-08-07 10:00,7,19.33,19.33,19.3,19.3,12
20121201|2012-08-07 10:30,7,19.31,19.45,19.31,19.45,42
20121201|2012-08-07 11:00,7,19.42,19.58,19.42,19.5,43
20121201|2012-08-07 11:30,7,19.45,19.45,19.44,19.44,10
20121201|2012-08-07 12:00,7,19.44,19.45,19.44,19.45,11
20121201|2012-08-07 12:30,7,19.45,19.45,19.45,19.45,7
20121201|2012-08-07 13:00,7,19.5,19.5,19.5,19.5,1
20121201|2012-08-07 13:30,7,19.5,19.5,19.5,19.5,1
20121201|2012-08-07 14:00,7,19.5,19.5,19.5,19.5,2
20121201|2012-08-07 15:30,7,19.5,19.5,19.5,19.5,2
20121201|2012-08-07 17:00,8,19.55,19.55,19.55,19.55,2
20121201|2012-08-07 17:30,8,19.57,19.57,19.57,19.57,2
20121201|2012-08-07 19:00,8,19.5,19.5,19.5,19.5,1
20121201|2012-08-08 08:00,8,19.54,19.54,19.54,19.54,1
20121201|2012-08-08 08:30,8,19.54,19.54,19.54,19.54,2
20121201|2012-08-08 09:00,8,19.54,19.54,19.54,19.54,2
20121201|2012-08-08 09:30,8,19.53,19.53,19.53,19.53,1
20121201|2012-08-08 10:00,8,19.5,19.5,19.47,19.47,8
20121201|2012-08-08 10:30,8,19.47,19.5,19.47,19.47,5
20121201|2012-08-08 11:00,8,19.47,19.47,19.45,19.45,6
20121201|2012-08-08 11:30,8,19.46,19.46,19.46,19.46,2
20121201|2012-08-08 12:30,8,19.5,19.58,19.5,19.57,11
20121201|2012-08-08 13:00,8,19.54,19.54,19.54,19.54,2
20121201|2012-08-08 13:30,8,19.57,19.6,19.55,19.6,24
20121201|2012-08-08 14:00,8,19.64,19.69,19.64,19.69,7
20121201|2012-08-08 15:00,8,19.61,19.61,19.61,19.61,1
20121201|2012-08-08 15:30,8,19.56,19.56,19.56,19.56,1
20121201|2012-08-08 19:30,9,19.53,19.53,19.53,19.53,1
20121201|2012-08-08 20:00,9,19.52,19.52,19.52,19.52,2
20121201|2012-08-09 08:30,9,19.52,19.52,19.52,19.52,5
20121201|2012-08-09 09:30,9,19.52,19.6,19.52,19.6,5
20121201|2012-08-09 10:30,9,19.56,19.63,19.52,19.6,10
20121201|2012-08-09 11:00,9,19.65,19.65,19.6,19.6,5
20121201|2012-08-09 12:00,9,19.61,19.65,19.6,19.65,8
20121201|2012-08-09 12:30,9,19.66,19.66,19.66,19.66,4
20121201|2012-08-09 13:00,9,19.67,19.67,19.67,19.67,1
20121201|2012-08-09 13:30,9,19.63,19.63,19.62,19.62,3
20121201|2012-08-09 15:00,9,19.6,19.6,19.6,19.6,1
20121201|2012-08-10 07:30,10,19.64,19.64,19.64,19.64,2
20121201|2012-08-10 08:00,10,19.6,19.6,19.6,19.6,3
20121201|2012-08-10 08:30,10,19.6,19.63,19.6,19.63,3
20121201|2012-08-10 09:00,10,19.63,19.63,19.63,19.63,4
20121201|2012-08-10 10:00,10,19.6,19.6,19.6,19.6,1
20121201|2012-08-10 10:30,10,19.55,19.65,19.55,19.62,20
20121201|2012-08-10 11:00,10,19.55,19.55,19.55,19.55,1
20121201|2012-08-10 11:30,10,19.64,19.64,19.64,19.64,1
20121201|2012-08-10 12:00,10,19.54,19.54,19.54,19.54,2
20121201|2012-08-10 12:30,10,19.53,19.54,19.53,19.54,4
20121201|2012-08-10 13:00,10,19.54,19.58,19.54,19.58,4
20121201|2012-08-13 01:30,13,19.38,19.38,19.38,19.38,1
20121201|2012-08-13 05:30,13,19.36,19.36,19.35,19.35,8
20121201|2012-08-13 07:00,13,19.39,19.39,19.39,19.39,1
20121201|2012-08-13 08:30,13,19.35,19.35,19.35,19.35,5
20121201|2012-08-13 09:00,13,19.4,19.4,19.35,19.35,6
20121201|2012-08-13 09:30,13,19.28,19.28,19.28,19.28,1
20121201|2012-08-13 10:30,13,19.32,19.35,19.25,19.35,11
20121201|2012-08-13 11:00,13,19.37,19.4,19.26,19.26,15
20121201|2012-08-13 11:30,13,19.26,19.26,19.24,19.24,5
20121201|2012-08-13 12:00,13,19.23,19.23,19.2,19.2,2
20121201|2012-08-13 12:30,13,19.22,19.22,19.22,19.22,1
20121201|2012-08-13 13:00,13,19.2,19.27,19.2,19.27,2
20121201|2012-08-13 13:30,13,19.24,19.24,19.24,19.24,1
20121201|2012-08-13 17:00,14,19.05,19.07,19,19,23
20121201|2012-08-13 17:30,14,19.04,19.04,19.04,19.04,1
20121201|2012-08-13 18:00,14,19.04,19.04,19.04,19.04,2
20121201|2012-08-13 18:30,14,19.05,19.05,19.05,19.05,5
20121201|2012-08-13 19:00,14,19.05,19.05,19.05,19.05,1
20121201|2012-08-13 19:30,14,19.05,19.05,19.05,19.05,1
20121201|2012-08-14 07:30,14,19.07,19.08,19.07,19.08,2
20121201|2012-08-14 08:00,14,19.08,19.08,19.08,19.08,1
20121201|2012-08-14 09:00,14,19.05,19.05,19.05,19.05,1
20121201|2012-08-14 09:30,14,19.05,19.05,19,19,8
20121201|2012-08-14 10:00,14,19,19,19,19,7
20121201|2012-08-14 10:30,14,19,19.08,19,19.07,24
20121201|2012-08-14 11:30,14,19.07,19.09,19.07,19.09,5
20121201|2012-08-14 12:00,14,19.05,19.1,19.05,19.1,5
20121201|2012-08-14 12:30,14,19.15,19.24,19.15,19.24,8
20121201|2012-08-14 13:00,14,19.17,19.17,19.17,19.17,2
20121201|2012-08-14 14:30,14,19.24,19.24,19.24,19.24,1
20121201|2012-08-14 17:30,15,19.3,19.3,19.3,19.3,1
20121201|2012-08-15 07:00,15,19.25,19.25,19.25,19.25,2
20121201|2012-08-15 08:30,15,19.29,19.29,19.29,19.29,2
20121201|2012-08-15 09:00,15,19.29,19.39,19.29,19.39,55
20121201|2012-08-15 09:30,15,19.36,19.44,19.36,19.44,8
20121201|2012-08-15 10:00,15,19.42,19.48,19.4,19.4,12
20121201|2012-08-15 10:30,15,19.32,19.48,19.32,19.48,12
20121201|2012-08-15 11:00,15,19.5,19.52,19.46,19.46,4
20121201|2012-08-15 11:30,15,19.52,19.53,19.51,19.53,8
20121201|2012-08-15 12:00,15,19.55,19.55,19.55,19.55,1
20121201|2012-08-15 12:30,15,19.54,19.54,19.52,19.52,2
20121201|2012-08-15 13:00,15,19.54,19.54,19.54,19.54,2
20121201|2012-08-15 13:30,15,19.54,19.54,19.5,19.5,3
20121201|2012-08-15 14:30,15,19.5,19.5,19.5,19.5,4
20121201|2012-08-15 15:00,15,19.54,19.68,19.54,19.55,12
20121201|2012-08-15 15:30,15,19.55,19.55,19.55,19.55,1
20121201|2012-08-15 17:00,16,19.6,19.66,19.6,19.66,2
20121201|2012-08-15 17:30,16,19.67,19.68,19.62,19.62,12
20121201|2012-08-15 18:00,16,19.69,19.69,19.69,19.69,1
20121201|2012-08-15 18:30,16,19.69,19.69,19.69,19.69,1
20121201|2012-08-16 07:30,16,19.63,19.63,19.63,19.63,3
20121201|2012-08-16 09:00,16,19.72,19.72,19.66,19.66,4
20121201|2012-08-16 09:30,16,19.7,19.75,19.7,19.75,14
20121201|2012-08-16 10:00,16,19.75,20,19.75,19.98,63
20121201|2012-08-16 10:30,16,19.98,20.09,19.96,20.09,25
20121201|2012-08-16 11:00,16,20.09,20.18,20.09,20.14,21
20121201|2012-08-16 11:30,16,20.14,20.14,20,20,12
20121201|2012-08-16 12:00,16,19.97,20.01,19.95,20.01,8
20121201|2012-08-16 12:30,16,19.98,20.04,19.98,20,11
20121201|2012-08-16 13:00,16,20,20.03,20,20.03,6
20121201|2012-08-16 13:30,16,19.95,19.95,19.91,19.91,2
20121201|2012-08-16 14:00,16,19.91,19.92,19.91,19.92,5
20121201|2012-08-16 14:30,16,19.91,19.91,19.91,19.91,1
20121201|2012-08-16 15:00,16,19.97,19.97,19.96,19.96,2
20121201|2012-08-16 15:30,16,19.91,19.91,19.91,19.91,2
20121201|2012-08-16 18:30,17,20.02,20.02,20.02,20.02,3
20121201|2012-08-16 23:00,17,20,20,19.99,19.99,5
20121201|2012-08-17 03:30,17,19.98,19.98,19.98,19.98,3
20121201|2012-08-17 06:30,17,20.04,20.04,20.04,20.04,1
20121201|2012-08-17 07:30,17,20.09,20.11,20.09,20.11,3
20121201|2012-08-17 08:00,17,20.09,20.1,20.09,20.1,4
20121201|2012-08-17 08:30,17,20.1,20.16,20.1,20.16,4
20121201|2012-08-17 09:00,17,20.14,20.14,20.06,20.06,3
20121201|2012-08-17 09:30,17,20.06,20.06,20.05,20.05,3
20121201|2012-08-17 10:00,17,20.02,20.02,20.01,20.01,48
20121201|2012-08-17 10:30,17,20.05,20.05,19.83,20,22
20121201|2012-08-17 11:00,17,20.05,20.05,20.05,20.05,1
20121201|2012-08-17 11:30,17,19.96,19.96,19.9,19.9,3
20121201|2012-08-17 12:00,17,19.91,19.91,19.91,19.91,1
20121201|2012-08-17 12:30,17,19.85,19.85,19.78,19.81,13
20121201|2012-08-17 13:00,17,19.87,20.09,19.87,20.01,9
20121201|2012-08-17 13:30,17,20.04,20.04,20.03,20.03,2
20121201|2012-08-19 17:00,20,19.95,19.95,19.86,19.86,4
20121201|2012-08-19 23:00,20,19.94,19.99,19.94,19.99,5
20121201|2012-08-20 03:30,20,20.04,20.1,20.04,20.1,2
20121201|2012-08-20 07:00,20,20.06,20.06,20.06,20.06,6
20121201|2012-08-20 07:30,20,20.06,20.06,20.06,20.06,6
20121201|2012-08-20 08:00,20,20.1,20.1,20.1,20.1,2
20121201|2012-08-20 08:30,20,20.14,20.15,20.1,20.15,3
20121201|2012-08-20 09:00,20,20.07,20.07,20.06,20.07,25
20121201|2012-08-20 09:30,20,20.06,20.06,20,20,35
20121201|2012-08-20 10:00,20,20.04,20.04,20.04,20.04,2
20121201|2012-08-20 10:30,20,20.01,20.1,19.92,19.95,20
20121201|2012-08-20 11:00,20,19.96,19.96,19.87,19.87,9
20121201|2012-08-20 12:00,20,19.85,19.85,19.85,19.85,1
20121201|2012-08-20 12:30,20,19.86,19.86,19.86,19.86,1
20121201|2012-08-20 13:00,20,19.9,19.9,19.84,19.84,2
20121201|2012-08-20 14:00,20,19.88,19.88,19.88,19.88,1
20121201|2012-08-20 15:00,20,19.89,19.89,19.88,19.88,17
20121201|2012-08-20 17:00,21,19.86,19.86,19.78,19.78,4
20121201|2012-08-20 17:30,21,19.78,19.78,19.75,19.75,5
20121201|2012-08-20 18:30,21,19.8,19.8,19.8,19.8,1
20121201|2012-08-20 19:00,21,19.83,19.84,19.83,19.84,9
20121201|2012-08-20 20:00,21,19.84,19.84,19.84,19.84,2
20121201|2012-08-21 08:30,21,20,20,20,20,1
20121201|2012-08-21 09:00,21,20,20.07,20,20.03,10
20121201|2012-08-21 09:30,21,20.12,20.12,20.1,20.1,6
20121201|2012-08-21 10:00,21,20.15,20.18,20.15,20.18,17
20121201|2012-08-21 10:30,21,20.16,20.18,20.05,20.11,13
20121201|2012-08-21 11:00,21,20.18,20.18,20.12,20.12,5
20121201|2012-08-21 11:30,21,20.12,20.14,20.12,20.12,6
20121201|2012-08-21 12:00,21,20.14,20.2,20.14,20.2,8
20121201|2012-08-21 12:30,21,20.2,20.26,20.2,20.2,40
20121201|2012-08-21 13:00,21,20.17,20.17,20.17,20.17,2
20121201|2012-08-21 13:30,21,20.24,20.24,20.24,20.24,1
20121201|2012-08-21 15:00,21,20.23,20.23,20.23,20.23,1
20121201|2012-08-21 17:00,22,20.17,20.17,20.17,20.17,1
20121201|2012-08-22 06:30,22,20.21,20.21,20.21,20.21,1
20121201|2012-08-22 07:00,22,20.21,20.21,20.21,20.21,5
20121201|2012-08-22 08:00,22,20.21,20.21,20.21,20.21,8
20121201|2012-08-22 08:30,22,20.22,20.26,20.22,20.26,8
20121201|2012-08-22 09:00,22,20.22,20.22,20.21,20.21,14
20121201|2012-08-22 09:30,22,20.21,20.23,20.21,20.23,6
20121201|2012-08-22 10:00,22,20.25,20.25,20.21,20.21,20
20121201|2012-08-22 10:30,22,20.21,20.22,20.2,20.2,47
20121201|2012-08-22 11:00,22,20.2,20.2,20.1,20.1,14
20121201|2012-08-22 11:30,22,20.1,20.1,20.1,20.1,1
20121201|2012-08-22 12:00,22,20.1,20.1,20.1,20.1,4
20121201|2012-08-22 12:30,22,20.1,20.1,20.1,20.1,1
20121201|2012-08-22 13:00,22,20.1,20.14,20.1,20.14,3
20121201|2012-08-22 15:30,22,20.07,20.07,20.07,20.07,10
20121201|2012-08-22 20:30,23,20.1,20.13,20.1,20.13,4
20121201|2012-08-23 09:00,23,20.05,20.05,20,20,3
20121201|2012-08-23 09:30,23,20,20.19,20,20.19,9
20121201|2012-08-23 10:00,23,20.12,20.16,20.12,20.16,8
20121201|2012-08-23 10:30,23,20.16,20.25,20.1,20.25,49
20121201|2012-08-23 11:00,23,20.25,20.25,20.02,20.1,17
20121201|2012-08-23 11:30,23,20.14,20.2,20.14,20.15,5
20121201|2012-08-23 12:30,23,20.18,20.19,20.18,20.19,4
20121201|2012-08-23 13:00,23,20.1,20.15,20.09,20.11,4
20121201|2012-08-23 14:00,23,20.15,20.15,20.15,20.15,1
20121201|2012-08-23 14:30,23,20.15,20.2,20.12,20.12,19
20121201|2012-08-23 15:00,23,20.1,20.1,20.1,20.1,1
20121201|2012-08-23 17:30,24,20.03,20.03,20.03,20.03,1
20121201|2012-08-23 20:30,24,20.09,20.09,20.09,20.09,1
20121201|2012-08-24 09:00,24,20.01,20.01,20.01,20.01,2
20121201|2012-08-24 10:00,24,19.99,20,19.99,20,6
20121201|2012-08-24 10:30,24,20,20.04,20,20.04,4
20121201|2012-08-24 11:00,24,19.95,19.95,19.94,19.94,16
20121201|2012-08-24 11:30,24,19.9,20,19.85,20,32
20121201|2012-08-24 12:00,24,19.95,19.95,19.95,19.95,2
20121201|2012-08-24 12:30,24,20,20,20,20,1
20121201|2012-08-24 13:00,24,20,20,19.95,19.95,3
20121201|2012-08-24 13:30,24,19.95,19.95,19.95,19.95,2
20121201|2012-08-27 07:30,27,19.88,19.88,19.88,19.88,1
20121201|2012-08-27 08:30,27,19.88,19.88,19.88,19.88,15
20121201|2012-08-27 09:00,27,19.85,19.96,19.85,19.96,10
20121201|2012-08-27 09:30,27,19.97,20.03,19.94,19.94,8
20121201|2012-08-27 10:00,27,19.94,19.97,19.94,19.97,5
20121201|2012-08-27 10:30,27,19.97,20.12,19.97,20.12,10
20121201|2012-08-27 11:00,27,20.05,20.05,20.05,20.05,2
20121201|2012-08-27 12:30,27,20.05,20.05,20.05,20.05,2
20121201|2012-08-27 14:00,27,20.03,20.03,20.03,20.03,1
20121201|2012-08-27 14:30,27,20.01,20.03,20,20.03,3
20121201|2012-08-28 07:00,28,20.05,20.05,20.05,20.05,1
20121201|2012-08-28 08:00,28,20.05,20.05,20.05,20.05,2
20121201|2012-08-28 09:00,28,20,20.07,20,20.04,8
20121201|2012-08-28 09:30,28,20.07,20.08,20.01,20.01,7
20121201|2012-08-28 10:30,28,20,20.05,20,20.05,31
20121201|2012-08-28 11:00,28,19.99,19.99,19.98,19.98,3
20121201|2012-08-28 11:30,28,19.99,19.99,19.99,19.99,1
20121201|2012-08-28 12:00,28,20.01,20.04,20.01,20.04,4
20121201|2012-08-28 12:30,28,20.05,20.05,20.05,20.05,7
20121201|2012-08-28 14:00,28,20.03,20.03,20,20,9
20121201|2012-08-28 14:30,28,20,20,20,20,9
20121201|2012-08-28 20:30,29,20.08,20.09,20.08,20.09,3
20121201|2012-08-28 21:30,29,20.09,20.09,20.09,20.09,2
20121201|2012-08-29 01:30,29,20.09,20.09,20.09,20.09,1
20121201|2012-08-29 02:30,29,20.1,20.12,20.1,20.12,13
20121201|2012-08-29 04:30,29,20.13,20.13,20.13,20.13,1
20121201|2012-08-29 07:30,29,20.13,20.13,20.13,20.13,2
20121201|2012-08-29 08:00,29,20.13,20.13,20.13,20.13,3
20121201|2012-08-29 08:30,29,20.16,20.16,20.13,20.13,4
20121201|2012-08-29 09:00,29,20.17,20.17,20.17,20.17,1
20121201|2012-08-29 09:30,29,20.19,20.25,20.19,20.23,63
20121201|2012-08-29 10:00,29,20.24,20.28,20.23,20.25,8
20121201|2012-08-29 10:30,29,20.26,20.33,20.23,20.3,20
20121201|2012-08-29 11:00,29,20.34,20.38,20.31,20.31,6
20121201|2012-08-29 11:30,29,20.25,20.25,20.25,20.25,2
20121201|2012-08-29 12:00,29,20.3,20.35,20.3,20.35,14
20121201|2012-08-29 12:30,29,20.38,20.43,20.32,20.35,35
20121201|2012-08-29 13:00,29,20.4,20.41,20.4,20.41,5
20121201|2012-08-29 13:30,29,20.39,20.39,20.36,20.36,3
20121201|2012-08-29 14:00,29,20.33,20.33,20.32,20.32,5
20121201|2012-08-29 14:30,29,20.33,20.35,20.32,20.32,16
20121201|2012-08-29 15:30,29,20.32,20.32,20.32,20.32,1
20121201|2012-08-29 17:00,30,20.42,20.42,20.33,20.4,5
20121201|2012-08-29 17:30,30,20.4,20.42,20.4,20.42,2
20121201|2012-08-29 18:00,30,20.43,20.44,20.43,20.44,2
20121201|2012-08-29 18:30,30,20.43,20.43,20.43,20.43,1
20121201|2012-08-29 19:00,30,20.43,20.43,20.43,20.43,1
20121201|2012-08-29 19:30,30,20.38,20.38,20.38,20.38,1
20121201|2012-08-29 20:00,30,20.38,20.38,20.38,20.38,2
20121201|2012-08-30 06:30,30,20.41,20.41,20.41,20.41,1
20121201|2012-08-30 07:00,30,20.42,20.42,20.42,20.42,2
20121201|2012-08-30 08:00,30,20.46,20.46,20.46,20.46,1
20121201|2012-08-30 09:00,30,20.41,20.41,20.41,20.41,1
20121201|2012-08-30 09:30,30,20.38,20.42,20.38,20.41,22
20121201|2012-08-30 10:00,30,20.44,20.44,20.38,20.38,2
20121201|2012-08-30 10:30,30,20.36,20.36,20.11,20.25,29
20121201|2012-08-30 11:30,30,20.12,20.2,20.1,20.1,20
20121201|2012-08-30 12:00,30,20.22,20.22,20.22,20.22,1
20121201|2012-08-30 12:30,30,20.19,20.21,20.19,20.21,2
20121201|2012-08-30 13:00,30,20.22,20.22,20.22,20.22,1
20121201|2012-08-30 13:30,30,20.22,20.23,20.22,20.23,7
20121201|2012-08-30 14:00,30,20.2,20.2,20.2,20.2,1
20121201|2012-08-30 17:00,31,20.14,20.14,20.14,20.14,1
20121201|2012-08-30 21:30,31,20.13,20.13,20,20,5
20121201|2012-08-31 04:00,31,20.09,20.09,20.09,20.09,1
20121201|2012-08-31 07:00,31,20.02,20.04,20.02,20.04,4
20121201|2012-08-31 07:30,31,20.06,20.09,20.05,20.05,6
20121201|2012-08-31 08:30,31,20.05,20.05,20,20,16
20121201|2012-08-31 09:00,31,20.01,20.1,20.01,20.1,9
20121201|2012-08-31 09:30,31,20.09,20.09,19.95,19.95,9
20121201|2012-08-31 10:00,31,20.04,20.05,20.01,20.01,9
20121201|2012-08-31 10:30,31,20.05,20.05,19.81,19.81,24
20121201|2012-08-31 11:00,31,19.93,19.99,19.93,19.99,14
20121201|2012-08-31 11:30,31,19.99,19.99,19.99,19.99,1
20121201|2012-08-31 12:00,31,19.99,19.99,19.94,19.94,5
20121201|2012-08-31 13:00,31,19.9,19.95,19.85,19.9,23
20121201|2012-08-31 13:30,31,19.95,19.97,19.95,19.97,8
20121201|2012-09-03 17:00,4,19.88,19.88,19.88,19.88,2
20121201|2012-09-03 18:00,4,19.81,19.81,19.81,19.81,1
20121201|2012-09-03 20:00,4,19.94,19.94,19.94,19.94,1
20121201|2012-09-03 21:30,4,20,20.11,20,20.11,9
20121201|2012-09-04 05:00,4,20,20,20,20,1
20121201|2012-09-04 05:30,4,20.05,20.05,20.05,20.05,1
20121201|2012-09-04 08:30,4,20.05,20.05,20.05,20.05,3
20121201|2012-09-04 09:00,4,19.96,19.96,19.96,19.96,1
20121201|2012-09-04 09:30,4,19.96,19.96,19.96,19.96,2
20121201|2012-09-04 10:00,4,20.04,20.05,20.04,20.05,2
20121201|2012-09-04 10:30,4,20.07,20.18,20.05,20.18,7
20121201|2012-09-04 11:00,4,20.1,20.12,20.1,20.12,2
20121201|2012-09-04 11:30,4,20.05,20.16,20.05,20.12,8
20121201|2012-09-04 12:30,4,20.12,20.12,20.12,20.12,1
20121201|2012-09-04 13:00,4,20.1,20.1,20.1,20.1,4
20121201|2012-09-04 14:30,4,20.1,20.1,20.1,20.1,20
20121201|2012-09-04 23:00,5,20.13,20.13,20.13,20.13,1
20121201|2012-09-05 05:00,5,20.13,20.13,20.13,20.13,2
20121201|2012-09-05 08:00,5,20.15,20.15,20.15,20.15,1
20121201|2012-09-05 09:00,5,20.06,20.11,20.01,20.01,8
20121201|2012-09-05 09:30,5,20,20,20,20,5
20121201|2012-09-05 10:00,5,20,20,20,20,1
20121201|2012-09-05 10:30,5,19.97,20.1,19.97,19.97,16
20121201|2012-09-05 11:00,5,20,20,19.88,19.88,6
20121201|2012-09-05 11:30,5,19.85,19.87,19.85,19.85,3
20121201|2012-09-05 12:30,5,19.87,19.87,19.87,19.87,2
20121201|2012-09-05 14:00,5,19.9,19.9,19.9,19.9,2
20121201|2012-09-05 14:30,5,19.88,19.92,19.88,19.92,2
20121201|2012-09-05 18:30,6,19.85,19.85,19.85,19.85,1
20121201|2012-09-05 20:00,6,19.84,19.84,19.83,19.83,2
20121201|2012-09-05 20:30,6,19.8,19.87,19.55,19.6,28
20121201|2012-09-05 21:30,6,19.72,19.72,19.72,19.72,5
20121201|2012-09-06 07:00,6,19.77,19.77,19.77,19.77,5
20121201|2012-09-06 07:30,6,19.75,19.75,19.74,19.74,5
20121201|2012-09-06 08:30,6,19.7,19.7,19.7,19.7,1
20121201|2012-09-06 09:00,6,19.63,19.65,19.57,19.65,14
20121201|2012-09-06 09:30,6,19.64,19.7,19.64,19.7,2
20121201|2012-09-06 10:00,6,19.69,19.69,19.69,19.69,1
20121201|2012-09-06 10:30,6,19.69,19.87,19.68,19.68,35
20121201|2012-09-06 11:00,6,19.78,19.86,19.78,19.86,7
20121201|2012-09-06 11:30,6,19.75,19.75,19.75,19.75,1
20121201|2012-09-06 12:00,6,19.75,19.75,19.75,19.75,1
20121201|2012-09-06 12:30,6,19.8,19.8,19.8,19.8,3
20121201|2012-09-06 14:00,6,19.75,19.75,19.75,19.75,4
20121201|2012-09-06 22:30,7,19.8,19.8,19.8,19.8,1
20121201|2012-09-07 06:30,7,19.8,19.8,19.8,19.8,2
20121201|2012-09-07 07:30,7,19.75,19.75,19.75,19.75,5
20121201|2012-09-07 08:00,7,19.75,19.75,19.75,19.75,2
20121201|2012-09-07 09:00,7,19.77,19.77,19.77,19.77,1
20121201|2012-09-07 09:30,7,19.77,19.78,19.75,19.75,9
20121201|2012-09-07 10:30,7,19.75,19.75,19.56,19.6,34
20121201|2012-09-07 11:00,7,19.52,19.69,19.52,19.65,30
20121201|2012-09-07 11:30,7,19.69,19.7,19.65,19.67,25
20121201|2012-09-07 12:00,7,19.71,19.75,19.71,19.75,14
20121201|2012-09-07 13:30,7,19.67,19.67,19.67,19.67,5
20121201|2012-09-09 17:00,10,19.6,19.6,19.51,19.55,5
20121201|2012-09-09 17:30,10,19.55,19.62,19.55,19.62,2
20121201|2012-09-09 18:00,10,19.59,19.59,19.59,19.59,1
20121201|2012-09-10 07:00,10,19.61,19.61,19.61,19.61,1
20121201|2012-09-10 07:30,10,19.61,19.61,19.61,19.61,2
20121201|2012-09-10 08:30,10,19.5,19.5,19.46,19.46,4
20121201|2012-09-10 09:00,10,19.52,19.52,19.44,19.52,7
20121201|2012-09-10 09:30,10,19.55,19.55,19.51,19.51,2
20121201|2012-09-10 10:00,10,19.48,19.48,19.44,19.44,9
20121201|2012-09-10 10:30,10,19.5,19.5,19.4,19.45,21
20121201|2012-09-10 11:00,10,19.47,19.48,19.47,19.48,4
20121201|2012-09-10 12:00,10,19.45,19.45,19.4,19.4,19
20121201|2012-09-10 12:30,10,19.38,19.38,19.3,19.3,17
20121201|2012-09-10 13:00,10,19.36,19.37,19.36,19.37,2
20121201|2012-09-10 13:30,10,19.37,19.4,19.37,19.4,5
20121201|2012-09-10 17:00,11,19.39,19.39,19.39,19.39,3
20121201|2012-09-10 18:30,11,19.36,19.36,19.36,19.36,3
20121201|2012-09-10 19:00,11,19.36,19.36,19.36,19.36,1
20121201|2012-09-10 19:30,11,19.36,19.36,19.36,19.36,5
20121201|2012-09-10 20:30,11,19.38,19.38,19.37,19.37,2
20121201|2012-09-11 07:00,11,19.37,19.37,19.3,19.3,3
20121201|2012-09-11 07:30,11,19.34,19.37,19.34,19.37,7
20121201|2012-09-11 08:00,11,19.37,19.4,19.37,19.37,8
20121201|2012-09-11 08:30,11,19.35,19.35,19.35,19.35,6
20121201|2012-09-11 09:30,11,19.42,19.42,19.42,19.42,8
20121201|2012-09-11 10:00,11,19.44,19.57,19.44,19.57,17
20121201|2012-09-11 10:30,11,19.57,19.66,19.57,19.62,12
20121201|2012-09-11 11:00,11,19.67,19.67,19.52,19.52,17
20121201|2012-09-11 12:30,11,19.52,19.57,19.47,19.57,3
20121201|2012-09-11 13:00,11,19.57,19.57,19.48,19.48,14
20121201|2012-09-11 13:30,11,19.5,19.5,19.5,19.5,3
20121201|2012-09-11 14:30,11,19.5,19.5,19.5,19.5,3
20121201|2012-09-11 22:00,12,19.53,19.53,19.53,19.53,1
20121201|2012-09-12 07:30,12,19.44,19.44,19.36,19.36,4
20121201|2012-09-12 08:00,12,19.4,19.43,19.4,19.43,3
20121201|2012-09-12 08:30,12,19.4,19.45,19.4,19.45,3
20121201|2012-09-12 09:00,12,19.44,19.57,19.4,19.57,20
20121201|2012-09-12 09:30,12,19.6,19.6,19.5,19.5,29
20121201|2012-09-12 10:00,12,19.5,19.5,19.5,19.5,2
20121201|2012-09-12 10:30,12,19.53,19.75,19.5,19.75,28
20121201|2012-09-12 11:00,12,19.77,19.77,19.7,19.77,6
20121201|2012-09-12 13:00,12,19.71,19.77,19.71,19.77,2
20121201|2012-09-12 15:00,12,19.78,19.78,19.78,19.78,2
20121201|2012-09-13 07:30,13,19.77,19.77,19.77,19.77,2
20121201|2012-09-13 08:00,13,19.79,19.79,19.77,19.77,3
20121201|2012-09-13 09:00,13,19.8,19.8,19.77,19.8,8
20121201|2012-09-13 09:30,13,19.82,19.84,19.82,19.84,7
20121201|2012-09-13 10:00,13,19.77,19.77,19.77,19.77,1
20121201|2012-09-13 10:30,13,19.73,19.87,19.73,19.87,7
20121201|2012-09-13 11:30,13,19.85,19.92,19.85,19.92,4
20121201|2012-09-13 12:00,13,19.92,19.97,19.9,19.9,25
20121201|2012-09-13 12:30,13,19.95,20.03,19.95,20.03,28
20121201|2012-09-13 13:00,13,19.98,20.03,19.96,20.01,8
20121201|2012-09-13 13:30,13,20.03,20.03,20.03,20.03,1
20121201|2012-09-13 14:30,13,20.03,20.03,20.03,20.03,1
20121201|2012-09-13 15:00,13,20.03,20.04,20.03,20.04,2
20121201|2012-09-13 17:00,14,20.08,20.12,20.05,20.1,10
20121201|2012-09-13 17:30,14,20.07,20.07,20.07,20.07,2
20121201|2012-09-13 18:00,14,20.12,20.12,20.12,20.12,2
20121201|2012-09-13 18:30,14,20.13,20.13,20.13,20.13,2
20121201|2012-09-13 20:00,14,20.1,20.13,20.1,20.13,3
20121201|2012-09-13 20:30,14,20.13,20.15,20.13,20.15,7
20121201|2012-09-13 21:00,14,20.17,20.17,20.17,20.17,1
20121201|2012-09-14 07:30,14,20.1,20.1,20.08,20.08,3
20121201|2012-09-14 08:00,14,20.05,20.05,20.05,20.05,3
20121201|2012-09-14 08:30,14,20.1,20.1,20.06,20.06,5
20121201|2012-09-14 09:00,14,20.1,20.1,20.1,20.1,8
20121201|2012-09-14 09:30,14,20.13,20.15,20.07,20.14,22
20121201|2012-09-14 10:00,14,20.12,20.12,20.12,20.12,5
20121201|2012-09-14 10:30,14,20.15,20.29,20.13,20.27,83
20121201|2012-09-14 11:00,14,20.27,20.33,20.27,20.33,4
20121201|2012-09-14 11:30,14,20.24,20.28,20.18,20.28,7
20121201|2012-09-14 12:00,14,20.24,20.26,20.14,20.14,22
20121201|2012-09-14 12:30,14,20.25,20.25,20.25,20.25,1
20121201|2012-09-14 13:00,14,20.2,20.21,20.2,20.21,3
20121201|2012-09-14 13:30,14,20.17,20.17,20.14,20.14,4
20121201|2012-09-16 17:00,17,20.22,20.22,20.22,20.22,1
20121201|2012-09-17 08:30,17,20.1,20.1,20.08,20.08,3
20121201|2012-09-17 09:30,17,20.1,20.1,20.1,20.1,1
20121201|2012-09-17 10:00,17,20.03,20.08,20.03,20.08,2
20121201|2012-09-17 10:30,17,20.08,20.11,20.04,20.11,13
20121201|2012-09-17 11:00,17,20.16,20.16,20.15,20.15,4
20121201|2012-09-17 12:00,17,20.11,20.11,20.11,20.11,2
20121201|2012-09-17 13:00,17,20.06,20.1,20.06,20.1,5
20121201|2012-09-17 13:30,17,20.03,20.03,20.03,20.03,1
20121201|2012-09-17 14:00,17,20.03,20.03,20.02,20.02,8
20121201|2012-09-17 15:30,17,20.02,20.02,20.02,20.02,1
20121201|2012-09-17 17:30,18,20.02,20.02,20.02,20.02,1
20121201|2012-09-18 05:30,18,20.05,20.05,20.05,20.05,2
20121201|2012-09-18 08:30,18,20.05,20.09,20.05,20.09,8
20121201|2012-09-18 09:00,18,20.11,20.12,20.1,20.1,5
20121201|2012-09-18 09:30,18,20.05,20.05,20,20,10
20121201|2012-09-18 10:00,18,20,20.03,20,20.03,2
20121201|2012-09-18 10:30,18,20.04,20.22,20.04,20.22,46
20121201|2012-09-18 11:00,18,20.22,20.29,20.22,20.29,9
20121201|2012-09-18 11:30,18,20.22,20.4,20.19,20.3,33
20121201|2012-09-18 12:30,18,20.28,20.28,20.23,20.23,5
20121201|2012-09-18 13:00,18,20.25,20.25,20.19,20.19,2
20121201|2012-09-18 14:00,18,20.19,20.19,20.19,20.19,1
20121201|2012-09-18 15:30,18,20.24,20.27,20.24,20.27,15
20121201|2012-09-18 17:00,19,20.29,20.3,20.29,20.3,8
20121201|2012-09-18 21:00,19,20.26,20.26,20.26,20.26,1
20121201|2012-09-18 21:30,19,20.24,20.24,20.24,20.24,1
20121201|2012-09-18 22:00,19,20.2,20.2,20.2,20.2,1
20121201|2012-09-19 02:00,19,20.23,20.23,20.23,20.23,2
20121201|2012-09-19 02:30,19,20.23,20.32,20.23,20.32,9
20121201|2012-09-19 03:00,19,20.34,20.34,20.34,20.34,2
20121201|2012-09-19 09:00,19,20.25,20.34,20.25,20.34,17
20121201|2012-09-19 09:30,19,20.31,20.32,20.25,20.25,17
20121201|2012-09-19 10:00,19,20.22,20.22,20.19,20.19,14
20121201|2012-09-19 10:30,19,20.21,20.3,20.18,20.24,71
20121201|2012-09-19 11:00,19,20.3,20.3,20.3,20.3,1
20121201|2012-09-19 11:30,19,20.25,20.34,20.25,20.34,12
20121201|2012-09-19 12:00,19,20.34,20.38,20.32,20.34,16
20121201|2012-09-19 12:30,19,20.37,20.38,20.37,20.38,6
20121201|2012-09-19 13:00,19,20.38,20.4,20.34,20.34,15
20121201|2012-09-19 13:30,19,20.34,20.34,20.34,20.34,2
20121201|2012-09-19 14:00,19,20.34,20.34,20.34,20.34,42
20121201|2012-09-19 15:00,19,20.32,20.32,20.32,20.32,1
20121201|2012-09-19 17:00,20,20.38,20.38,20.38,20.38,1
20121201|2012-09-20 07:30,20,20.33,20.38,20.33,20.38,2
20121201|2012-09-20 08:00,20,20.32,20.38,20.32,20.38,5
20121201|2012-09-20 08:30,20,20.32,20.38,20.32,20.34,10
20121201|2012-09-20 09:00,20,20.35,20.35,20.3,20.3,7
20121201|2012-09-20 09:30,20,20.35,20.43,20.35,20.43,40
20121201|2012-09-20 10:00,20,20.45,20.45,20.39,20.39,12
20121201|2012-09-20 10:30,20,20.3,20.4,20.3,20.4,20
20121201|2012-09-20 11:00,20,20.31,20.38,20.25,20.25,36
20121201|2012-09-20 11:30,20,20.24,20.24,20.21,20.21,8
20121201|2012-09-20 12:00,20,20.26,20.26,20.2,20.2,2
20121201|2012-09-20 13:00,20,20.26,20.26,20.18,20.18,2
20121201|2012-09-20 14:30,20,20.21,20.21,20.21,20.21,1
20121201|2012-09-21 00:00,21,20.19,20.19,20.19,20.19,1
20121201|2012-09-21 00:30,21,20.18,20.18,20.18,20.18,1
20121201|2012-09-21 01:30,21,20.17,20.17,20.15,20.15,4
20121201|2012-09-21 02:00,21,20.15,20.15,20.15,20.15,1
20121201|2012-09-21 08:00,21,20.15,20.15,20.14,20.14,4
20121201|2012-09-21 08:30,21,20.12,20.12,20.12,20.12,2
20121201|2012-09-21 09:00,21,20.15,20.15,20.15,20.15,1
20121201|2012-09-21 09:30,21,20.18,20.18,20.14,20.14,5
20121201|2012-09-21 10:00,21,20.12,20.15,20.06,20.15,28
20121201|2012-09-21 10:30,21,20.15,20.23,19.97,20.06,59
20121201|2012-09-21 11:00,21,20.06,20.09,20,20,19
20121201|2012-09-21 11:30,21,20.01,20.01,19.95,19.98,11
20121201|2012-09-21 12:00,21,19.98,20.03,19.98,20.03,2
20121201|2012-09-21 12:30,21,19.95,19.97,19.91,19.97,13
20121201|2012-09-21 13:00,21,19.96,20,19.91,20,7
20121201|2012-09-21 13:30,21,19.97,19.97,19.97,19.97,5
20121201|2012-09-23 19:30,24,19.97,19.97,19.97,19.97,1
20121201|2012-09-24 02:00,24,19.92,19.92,19.92,19.92,1
20121201|2012-09-24 05:30,24,19.92,19.92,19.92,19.92,7
20121201|2012-09-24 08:30,24,19.9,19.9,19.9,19.9,5
20121201|2012-09-24 09:00,24,19.85,19.95,19.85,19.95,8
20121201|2012-09-24 09:30,24,19.94,19.98,19.94,19.98,9
20121201|2012-09-24 10:00,24,19.96,19.96,19.96,19.96,2
20121201|2012-09-24 10:30,24,19.91,19.97,19.85,19.86,29
20121201|2012-09-24 11:00,24,19.84,19.85,19.76,19.76,31
20121201|2012-09-24 11:30,24,19.72,19.72,19.72,19.72,3
20121201|2012-09-24 12:00,24,19.78,19.8,19.78,19.8,4
20121201|2012-09-24 12:30,24,19.8,19.8,19.79,19.79,5
20121201|2012-09-24 13:00,24,19.76,19.79,19.76,19.79,2
20121201|2012-09-24 15:00,24,19.76,19.76,19.76,19.76,1
20121201|2012-09-24 15:30,24,19.75,19.75,19.75,19.75,1
20121201|2012-09-24 17:00,25,19.69,19.69,19.61,19.61,22
20121201|2012-09-24 17:30,25,19.65,19.65,19.65,19.65,1
20121201|2012-09-24 18:00,25,19.66,19.66,19.66,19.66,6
20121201|2012-09-24 18:30,25,19.64,19.64,19.64,19.64,1
20121201|2012-09-24 19:00,25,19.64,19.64,19.63,19.63,3
20121201|2012-09-24 20:00,25,19.69,19.69,19.69,19.69,1
20121201|2012-09-24 22:30,25,19.73,19.73,19.73,19.73,1
20121201|2012-09-25 02:00,25,19.65,19.65,19.65,19.65,3
20121201|2012-09-25 09:00,25,19.67,19.75,19.67,19.72,13
20121201|2012-09-25 09:30,25,19.76,19.76,19.72,19.72,7
20121201|2012-09-25 10:00,25,19.74,19.76,19.74,19.76,6
20121201|2012-09-25 10:30,25,19.75,20.18,19.75,20.05,51
20121201|2012-09-25 11:00,25,20.1,20.15,20.05,20.15,34
20121201|2012-09-25 11:30,25,20.15,20.28,20.15,20.28,15
20121201|2012-09-25 12:00,25,20.2,20.26,20.15,20.2,14
20121201|2012-09-25 12:30,25,20.2,20.2,20.2,20.2,10
20121201|2012-09-25 13:30,25,20.17,20.17,20.17,20.17,1
20121201|2012-09-25 14:30,25,20.15,20.18,20.15,20.18,2
20121201|2012-09-25 15:30,25,20.19,20.2,20.19,20.2,4
20121201|2012-09-25 17:00,26,20.32,20.4,20.32,20.4,5
20121201|2012-09-25 19:00,26,20.3,20.3,20.3,20.3,2
20121201|2012-09-25 20:00,26,20.3,20.3,20.3,20.3,1
20121201|2012-09-25 23:30,26,20.3,20.3,20.3,20.3,2
20121201|2012-09-26 02:00,26,20.32,20.34,20.32,20.34,7
20121201|2012-09-26 06:30,26,20.35,20.35,20.35,20.35,1
20121201|2012-09-26 07:00,26,20.35,20.36,20.35,20.36,3
20121201|2012-09-26 07:30,26,20.36,20.37,20.36,20.37,2
20121201|2012-09-26 08:00,26,20.31,20.31,20.31,20.31,1
20121201|2012-09-26 08:30,26,20.3,20.3,20.3,20.3,1
20121201|2012-09-26 09:00,26,20.35,20.38,20.35,20.38,5
20121201|2012-09-26 09:30,26,20.33,20.34,20.33,20.34,4
20121201|2012-09-26 10:00,26,20.22,20.22,20.2,20.2,4
20121201|2012-09-26 10:30,26,20.19,20.27,20.17,20.17,14
20121201|2012-09-26 11:00,26,20.17,20.26,20.17,20.26,3
20121201|2012-09-26 11:30,26,20.21,20.21,20.08,20.14,22
20121201|2012-09-26 12:00,26,20.09,20.09,20.09,20.09,1
20121201|2012-09-26 13:00,26,20.11,20.11,20.11,20.11,1
20121201|2012-09-26 13:30,26,20.08,20.08,20.08,20.08,2
20121201|2012-09-26 14:00,26,20.07,20.07,20.07,20.07,2
20121201|2012-09-26 15:00,26,20.09,20.11,20.03,20.03,3
20121201|2012-09-26 15:30,26,20.13,20.13,20.13,20.13,1
20121201|2012-09-26 17:00,27,20.14,20.17,20.14,20.17,6
20121201|2012-09-26 18:00,27,20.19,20.19,20.19,20.19,1
20121201|2012-09-26 19:00,27,20.17,20.19,20.17,20.19,4
20121201|2012-09-26 20:00,27,20.2,20.2,20.17,20.17,8
20121201|2012-09-27 01:30,27,20.18,20.18,20.17,20.17,4
20121201|2012-09-27 07:00,27,20.17,20.17,20.17,20.17,4
20121201|2012-09-27 08:00,27,20.17,20.17,20.13,20.13,2
20121201|2012-09-27 08:30,27,20.16,20.17,20.11,20.16,8
20121201|2012-09-27 09:00,27,20.17,20.19,20.17,20.19,9
20121201|2012-09-27 09:30,27,20.22,20.22,19.9,20,39
20121201|2012-09-27 10:00,27,20,20,19.95,19.95,15
20121201|2012-09-27 10:30,27,19.95,19.96,19.74,19.8,48
20121201|2012-09-27 11:00,27,19.81,20.01,19.81,20.01,71
20121201|2012-09-27 11:30,27,20.01,20.05,19.97,19.97,71
20121201|2012-09-27 12:00,27,19.95,19.95,19.87,19.87,27
20121201|2012-09-27 12:30,27,19.87,19.87,19.74,19.81,39
20121201|2012-09-27 13:00,27,19.79,19.79,19.79,19.79,2
20121201|2012-09-27 13:30,27,19.81,19.81,19.77,19.77,2
20121201|2012-09-27 15:00,27,19.77,19.77,19.77,19.77,3
20121201|2012-09-27 15:30,27,19.77,19.77,19.77,19.77,1
20121201|2012-09-28 01:30,28,19.78,19.78,19.78,19.78,3
20121201|2012-09-28 07:30,28,19.92,19.92,19.92,19.92,8
20121201|2012-09-28 09:00,28,19.88,19.88,19.81,19.81,20
20121201|2012-09-28 09:30,28,19.81,19.82,19.79,19.79,9
20121201|2012-09-28 10:00,28,19.79,19.82,19.79,19.81,4
20121201|2012-09-28 10:30,28,19.84,19.85,19.75,19.85,21
20121201|2012-09-28 11:00,28,19.89,19.89,19.79,19.88,6
20121201|2012-09-28 11:30,28,19.82,19.82,19.82,19.82,1
20121201|2012-09-28 12:30,28,19.82,19.93,19.82,19.9,13
20121201|2012-09-28 13:00,28,19.86,19.86,19.86,19.86,1
20121201|2012-09-28 13:30,28,19.9,19.9,19.9,19.9,8
20121201|2012-09-30 17:00,1,20,20,20,20,1
20121201|2012-09-30 20:30,1,20,20,20,20,1
20121201|2012-10-01 02:00,1,19.91,19.91,19.91,19.91,1
20121201|2012-10-01 07:30,1,19.91,19.91,19.91,19.91,3
20121201|2012-10-01 08:00,1,19.96,20.04,19.96,20.04,4
20121201|2012-10-01 08:30,1,20.08,20.08,19.95,20,9
20121201|2012-10-01 09:00,1,19.99,20,19.95,19.95,8
20121201|2012-10-01 09:30,1,19.95,19.95,19.95,19.95,8
20121201|2012-10-01 10:00,1,19.92,19.93,19.9,19.9,10
20121201|2012-10-01 10:30,1,19.94,20,19.94,20,7
20121201|2012-10-01 11:00,1,20,20.02,20,20.02,6
20121201|2012-10-01 11:30,1,20.02,20.05,20.02,20.05,6
20121201|2012-10-01 12:00,1,19.96,19.96,19.96,19.96,1
20121201|2012-10-01 12:30,1,20.02,20.05,20.02,20.05,2
20121201|2012-10-01 13:00,1,19.98,20.03,19.96,20.03,5
20121201|2012-10-01 13:30,1,19.98,19.98,19.98,19.98,4
20121201|2012-10-01 14:00,1,19.96,19.96,19.96,19.96,1
20121201|2012-10-01 14:30,1,19.95,19.95,19.95,19.95,1
20121201|2012-10-01 17:00,2,20.03,20.03,20.03,20.03,1
20121201|2012-10-01 18:30,2,20.08,20.08,20.08,20.08,1
20121201|2012-10-01 19:00,2,20.09,20.09,20.08,20.08,3
20121201|2012-10-01 19:30,2,20.08,20.08,20.08,20.08,2
20121201|2012-10-02 02:30,2,20.14,20.14,20.14,20.14,1
20121201|2012-10-02 07:30,2,20.05,20.05,20.05,20.05,1
20121201|2012-10-02 08:00,2,20.05,20.05,20.05,20.05,3
20121201|2012-10-02 09:00,2,20.05,20.1,20.05,20.1,2
20121201|2012-10-02 09:30,2,20.01,20.01,20.01,20.01,3
20121201|2012-10-02 10:00,2,19.97,19.97,19.82,19.82,15
20121201|2012-10-02 10:30,2,19.91,19.93,19.87,19.87,5
20121201|2012-10-02 11:00,2,19.83,19.83,19.83,19.83,2
20121201|2012-10-02 12:00,2,19.91,19.93,19.9,19.9,8
20121201|2012-10-02 12:30,2,19.9,19.93,19.9,19.93,7
20121201|2012-10-02 13:00,2,19.97,19.98,19.93,19.98,4
20121201|2012-10-02 13:30,2,19.99,20,19.99,20,7
20121201|2012-10-02 14:00,2,19.98,19.98,19.98,19.98,2
20121201|2012-10-02 14:30,2,19.98,19.98,19.98,19.98,1
20121201|2012-10-02 15:30,2,19.98,19.98,19.98,19.98,3
20121201|2012-10-02 17:00,3,19.97,19.97,19.91,19.91,2
20121201|2012-10-02 17:30,3,19.91,19.91,19.91,19.91,1
20121201|2012-10-03 01:30,3,19.92,19.92,19.92,19.92,1
20121201|2012-10-03 07:30,3,20,20,20,20,1
20121201|2012-10-03 08:00,3,19.95,19.98,19.94,19.94,7
20121201|2012-10-03 08:30,3,19.98,20.02,19.94,19.94,11
20121201|2012-10-03 09:00,3,19.94,19.97,19.91,19.97,12
20121201|2012-10-03 09:30,3,19.97,19.97,19.93,19.95,16
20121201|2012-10-03 10:00,3,19.99,20.08,19.99,20.05,9
20121201|2012-10-03 10:30,3,20.03,20.23,20.03,20.23,26
20121201|2012-10-03 11:00,3,20.16,20.32,20.16,20.32,30
20121201|2012-10-03 11:30,3,20.31,20.36,20.31,20.36,11
20121201|2012-10-03 12:00,3,20.36,20.39,20.36,20.39,2
20121201|2012-10-03 13:00,3,20.35,20.36,20.32,20.36,3
20121201|2012-10-03 13:30,3,20.37,20.4,20.37,20.4,7
20121201|2012-10-03 14:00,3,20.4,20.42,20.4,20.42,10
20121201|2012-10-03 14:30,3,20.42,20.42,20.42,20.42,5
20121201|2012-10-03 15:00,3,20.39,20.39,20.39,20.39,2
20121201|2012-10-03 15:30,3,20.38,20.4,20.37,20.4,10
20121201|2012-10-03 17:00,4,20.4,20.42,20.4,20.42,11
20121201|2012-10-03 17:30,4,20.44,20.44,20.44,20.44,1
20121201|2012-10-03 18:00,4,20.44,20.47,20.44,20.47,9
20121201|2012-10-03 18:30,4,20.44,20.44,20.44,20.44,3
20121201|2012-10-03 19:30,4,20.47,20.47,20.47,20.47,2
20121201|2012-10-03 20:00,4,20.47,20.47,20.47,20.47,1
20121201|2012-10-03 20:30,4,20.48,20.48,20.48,20.48,6
20121201|2012-10-03 21:00,4,20.48,20.48,20.48,20.48,4
20121201|2012-10-04 01:30,4,20.48,20.49,20.48,20.49,6
20121201|2012-10-04 08:30,4,20.48,20.48,20.46,20.46,14
20121201|2012-10-04 09:00,4,20.46,20.55,20.46,20.51,89
20121201|2012-10-04 09:30,4,20.51,20.53,20.5,20.52,29
20121201|2012-10-04 10:00,4,20.53,20.54,20.5,20.53,18
20121201|2012-10-04 10:30,4,20.52,20.53,20.43,20.47,170
20121201|2012-10-04 11:00,4,20.47,20.47,20.42,20.44,119
20121201|2012-10-04 11:30,4,20.42,20.45,20.42,20.45,6
20121201|2012-10-04 12:00,4,20.46,20.46,20.44,20.46,4
20121201|2012-10-04 12:30,4,20.46,20.49,20.46,20.49,14
20121201|2012-10-04 13:00,4,20.48,20.48,20.46,20.48,10
20121201|2012-10-04 13:30,4,20.48,20.49,20.46,20.49,6
20121201|2012-10-04 14:00,4,20.47,20.49,20.47,20.49,20
20121201|2012-10-04 14:30,4,20.5,20.5,20.5,20.5,18
20121201|2012-10-04 15:00,4,20.48,20.48,20.48,20.48,4
20121201|2012-10-04 19:00,5,20.46,20.46,20.46,20.46,3
20121201|2012-10-04 20:30,5,20.47,20.47,20.47,20.47,2
20121201|2012-10-04 21:30,5,20.47,20.47,20.47,20.47,10
20121201|2012-10-05 02:00,5,20.51,20.51,20.51,20.51,2
20121201|2012-10-05 05:30,5,20.52,20.52,20.52,20.52,2
20121201|2012-10-05 07:00,5,20.55,20.57,20.55,20.57,4
20121201|2012-10-05 07:30,5,20.53,20.57,20.53,20.53,10
20121201|2012-10-05 08:00,5,20.53,20.55,20.53,20.55,7
20121201|2012-10-05 08:30,5,20.53,20.53,20.53,20.53,5
20121201|2012-10-05 09:00,5,20.53,20.54,20.5,20.51,25
20121201|2012-10-05 09:30,5,20.53,20.53,20.5,20.5,3
20121201|2012-10-05 10:30,5,20.49,20.52,20.47,20.52,8
20121201|2012-10-05 11:00,5,20.48,20.48,20.32,20.32,37
20121201|2012-10-05 11:30,5,20.32,20.32,20.27,20.28,8
20121201|2012-10-05 12:00,5,20.28,20.3,20.24,20.27,20
20121201|2012-10-05 12:30,5,20.32,20.35,20.3,20.3,4
20121201|2012-10-05 13:00,5,20.35,20.35,20.32,20.32,2
20121201|2012-10-05 13:30,5,20.34,20.36,20.34,20.36,6
20121201|2012-10-07 17:00,8,20.23,20.34,20.23,20.34,7
20121201|2012-10-08 04:30,8,20.4,20.4,20.4,20.4,1
20121201|2012-10-08 05:00,8,20.41,20.41,20.41,20.41,2
20121201|2012-10-08 07:30,8,20.42,20.42,20.42,20.42,3
20121201|2012-10-08 08:00,8,20.38,20.38,20.38,20.38,1
20121201|2012-10-08 09:00,8,20.38,20.47,20.37,20.41,18
20121201|2012-10-08 09:30,8,20.43,20.55,20.43,20.53,21
20121201|2012-10-08 10:00,8,20.57,20.6,20.52,20.57,35
20121201|2012-10-08 10:30,8,20.58,20.59,20.43,20.55,31
20121201|2012-10-08 11:00,8,20.52,20.69,20.51,20.63,41
20121201|2012-10-08 11:30,8,20.62,20.65,20.62,20.65,6
20121201|2012-10-08 12:00,8,20.62,20.66,20.6,20.6,6
20121201|2012-10-08 12:30,8,20.65,20.69,20.62,20.64,14
20121201|2012-10-08 13:00,8,20.63,20.64,20.61,20.61,6
20121201|2012-10-08 13:30,8,20.65,20.65,20.65,20.65,4
20121201|2012-10-08 14:30,8,20.66,20.66,20.66,20.66,1
20121201|2012-10-08 15:30,8,20.66,20.66,20.66,20.66,6
20121201|2012-10-08 17:00,9,20.62,20.67,20.62,20.67,5
20121201|2012-10-08 17:30,9,20.7,20.7,20.7,20.7,1
20121201|2012-10-08 18:30,9,20.7,20.72,20.7,20.72,2
20121201|2012-10-08 21:30,9,20.71,20.71,20.71,20.71,5
20121201|2012-10-08 22:00,9,20.74,20.74,20.71,20.71,8
20121201|2012-10-09 02:30,9,20.74,20.74,20.74,20.74,2
20121201|2012-10-09 03:30,9,20.74,20.74,20.74,20.74,1
20121201|2012-10-09 07:00,9,20.74,20.74,20.74,20.74,3
20121201|2012-10-09 08:30,9,20.68,20.73,20.68,20.73,4
20121201|2012-10-09 09:00,9,20.7,20.72,20.68,20.68,8
20121201|2012-10-09 09:30,9,20.7,20.72,20.7,20.72,7
20121201|2012-10-09 10:00,9,20.72,20.74,20.7,20.74,13
20121201|2012-10-09 10:30,9,20.74,20.74,20.6,20.65,22
20121201|2012-10-09 11:30,9,20.65,20.65,20.65,20.65,1
20121201|2012-10-09 12:00,9,20.61,20.61,20.6,20.6,10
20121201|2012-10-09 13:00,9,20.56,20.56,20.55,20.55,7
20121201|2012-10-09 13:30,9,20.56,20.56,20.56,20.56,2
20121201|2012-10-09 15:00,9,20.56,20.56,20.56,20.56,4
20121201|2012-10-09 19:00,10,20.55,20.55,20.32,20.32,6
20121201|2012-10-09 19:30,10,20.5,20.5,20.5,20.5,1
20121201|2012-10-10 00:00,10,20.5,20.5,20.5,20.5,9
20121201|2012-10-10 07:00,10,20.5,20.5,20.5,20.5,2
20121201|2012-10-10 08:00,10,20.5,20.5,20.46,20.46,3
20121201|2012-10-10 08:30,10,20.49,20.49,20.45,20.45,2
20121201|2012-10-10 09:00,10,20.48,20.48,20.27,20.3,58
20121201|2012-10-10 09:30,10,20.3,20.35,20.23,20.35,74
20121201|2012-10-10 10:00,10,20.34,20.45,20.34,20.43,14
20121201|2012-10-10 10:30,10,20.4,20.49,20.33,20.47,36
20121201|2012-10-10 11:00,10,20.43,20.53,20.41,20.45,16
20121201|2012-10-10 11:30,10,20.5,20.5,20.5,20.5,1
20121201|2012-10-10 12:00,10,20.47,20.47,20.44,20.44,2
20121201|2012-10-10 12:30,10,20.42,20.42,20.39,20.39,7
20121201|2012-10-10 13:00,10,20.39,20.39,20.37,20.37,5
20121201|2012-10-10 14:00,10,20.37,20.37,20.37,20.37,1
20121201|2012-10-10 14:30,10,20.37,20.37,20.34,20.34,3
20121201|2012-10-10 15:00,10,20.37,20.37,20.37,20.37,5
20121201|2012-10-10 21:30,11,20.4,20.4,20.4,20.4,1
20121201|2012-10-11 05:00,11,20.4,20.4,20.4,20.4,2
20121201|2012-10-11 05:30,11,20.4,20.41,20.4,20.4,8
20121201|2012-10-11 07:30,11,20.4,20.4,20.4,20.4,3
20121201|2012-10-11 08:00,11,20.49,20.49,20.49,20.49,1
20121201|2012-10-11 08:30,11,20.5,20.5,20.5,20.5,3
20121201|2012-10-11 09:00,11,20.52,20.56,20.48,20.52,24
20121201|2012-10-11 09:30,11,20.5,20.53,20.47,20.5,9
20121201|2012-10-11 10:00,11,20.51,20.56,20.51,20.56,27
20121201|2012-10-11 10:30,11,20.55,20.69,20.55,20.63,48
20121201|2012-10-11 11:00,11,20.59,20.63,20.59,20.6,4
20121201|2012-10-11 11:30,11,20.62,20.63,20.61,20.63,9
20121201|2012-10-11 12:00,11,20.63,20.63,20.59,20.59,14
20121201|2012-10-11 12:30,11,20.61,20.68,20.61,20.65,9
20121201|2012-10-11 13:00,11,20.65,20.67,20.65,20.67,3
20121201|2012-10-11 13:30,11,20.68,20.68,20.65,20.65,3
20121201|2012-10-11 14:30,11,20.66,20.69,20.66,20.69,5
20121201|2012-10-11 15:00,11,20.61,20.61,20.61,20.61,2
20121201|2012-10-11 15:30,11,20.63,20.63,20.63,20.63,1
20121201|2012-10-11 18:00,12,20.69,20.72,20.69,20.72,2
20121201|2012-10-11 19:00,12,20.73,20.73,20.73,20.73,3
20121201|2012-10-11 19:30,12,20.74,20.75,20.74,20.75,6
20121201|2012-10-11 21:30,12,20.73,20.73,20.73,20.73,1
20121201|2012-10-12 01:30,12,20.78,20.79,20.78,20.79,4
20121201|2012-10-12 07:00,12,20.74,20.74,20.74,20.74,5
20121201|2012-10-12 07:30,12,20.74,20.74,20.74,20.74,1
20121201|2012-10-12 08:30,12,20.74,20.74,20.74,20.74,1
20121201|2012-10-12 09:00,12,20.77,20.86,20.77,20.8,57
20121201|2012-10-12 09:30,12,20.77,20.77,20.77,20.77,1
20121201|2012-10-12 10:00,12,20.75,20.75,20.7,20.71,8
20121201|2012-10-12 10:30,12,20.7,20.83,20.7,20.72,37
20121201|2012-10-12 11:00,12,20.7,20.7,20.69,20.69,3
20121201|2012-10-12 11:30,12,20.7,20.77,20.7,20.77,3
20121201|2012-10-12 12:00,12,20.81,20.82,20.81,20.82,10
20121201|2012-10-12 13:00,12,20.77,20.82,20.77,20.82,15
20121201|2012-10-12 13:30,12,20.82,20.82,20.8,20.8,2
20121201|2012-10-14 17:00,15,20.88,20.88,20.88,20.88,1
20121201|2012-10-15 02:30,15,20.9,20.9,20.9,20.9,2
20121201|2012-10-15 08:30,15,20.84,20.84,20.84,20.84,10
20121201|2012-10-15 09:00,15,20.86,20.86,20.79,20.79,15
20121201|2012-10-15 09:30,15,20.8,20.8,20.76,20.76,12
20121201|2012-10-15 10:00,15,20.7,20.7,20.69,20.7,10
20121201|2012-10-15 10:30,15,20.75,20.76,20.7,20.7,11
20121201|2012-10-15 11:00,15,20.68,20.7,20.62,20.62,25
20121201|2012-10-15 13:00,15,20.67,20.69,20.67,20.69,6
20121201|2012-10-15 13:30,15,20.67,20.67,20.67,20.67,1
20121201|2012-10-15 14:30,15,20.67,20.67,20.63,20.66,7
20121201|2012-10-15 15:00,15,20.68,20.68,20.68,20.68,1
20121201|2012-10-15 15:30,15,20.69,20.71,20.69,20.71,4
20121201|2012-10-16 02:00,16,20.73,20.73,20.73,20.73,1
20121201|2012-10-16 03:00,16,20.77,20.78,20.77,20.78,2
20121201|2012-10-16 04:00,16,20.78,20.8,20.78,20.8,5
20121201|2012-10-16 08:00,16,20.75,20.75,20.75,20.75,3
20121201|2012-10-16 08:30,16,20.75,20.76,20.75,20.76,7
20121201|2012-10-16 09:00,16,20.76,20.77,20.76,20.77,5
20121201|2012-10-16 09:30,16,20.74,20.74,20.74,20.74,7
20121201|2012-10-16 10:00,16,20.69,20.69,20.66,20.66,7
20121201|2012-10-16 10:30,16,20.65,20.65,20.06,20.06,137
20121201|2012-10-16 11:00,16,20.13,20.15,20.02,20.15,63
20121201|2012-10-16 11:30,16,20.12,20.12,20.05,20.05,11
20121201|2012-10-16 12:00,16,20.05,20.1,20.03,20.1,11
20121201|2012-10-16 12:30,16,20.1,20.1,19.98,19.98,34
20121201|2012-10-16 13:00,16,19.98,20.04,19.97,20.04,21
20121201|2012-10-16 13:30,16,20.05,20.08,20.05,20.08,10
20121201|2012-10-16 14:00,16,20.09,20.1,20.09,20.1,18
20121201|2012-10-16 14:30,16,20.12,20.12,20.06,20.06,7
20121201|2012-10-16 15:00,16,20.06,20.06,20.06,20.06,1
20121201|2012-10-16 17:00,17,20.06,20.06,19.94,19.94,7
20121201|2012-10-16 19:30,17,19.96,19.96,19.96,19.96,1
20121201|2012-10-16 20:00,17,19.94,19.94,19.9,19.9,7
20121201|2012-10-17 02:00,17,19.92,19.92,19.89,19.89,7
20121201|2012-10-17 06:00,17,19.85,19.85,19.85,19.85,2
20121201|2012-10-17 07:00,17,19.96,20.01,19.96,20.01,10
20121201|2012-10-17 08:00,17,20.01,20.01,20,20,14
20121201|2012-10-17 08:30,17,20.01,20.02,20.01,20.02,2
20121201|2012-10-17 09:00,17,19.98,19.98,19.93,19.95,12
20121201|2012-10-17 09:30,17,19.95,20.07,19.95,20.07,20
20121201|2012-10-17 10:00,17,20.11,20.11,20.03,20.03,19
20121201|2012-10-17 10:30,17,20.04,20.08,19.95,20.08,33
20121201|2012-10-17 11:00,17,20.09,20.16,20.06,20.12,26
20121201|2012-10-17 11:30,17,20.12,20.15,20.12,20.15,11
20121201|2012-10-17 12:00,17,20.13,20.15,20.13,20.15,2
20121201|2012-10-17 12:30,17,20.12,20.12,20.12,20.12,1
20121201|2012-10-17 13:30,17,20.13,20.13,20.13,20.13,1
20121201|2012-10-17 14:00,17,20.12,20.12,20.11,20.11,7
20121201|2012-10-17 15:00,17,20.11,20.11,20.11,20.11,2
20121201|2012-10-17 18:30,18,20.13,20.16,20.13,20.16,2
20121201|2012-10-18 05:30,18,20.11,20.11,20.11,20.11,2
20121201|2012-10-18 06:30,18,20.19,20.2,20.19,20.2,9
20121201|2012-10-18 07:00,18,20.21,20.21,20.15,20.15,2
20121201|2012-10-18 07:30,18,20.13,20.14,20.13,20.14,2
20121201|2012-10-18 08:00,18,20.14,20.15,20.14,20.15,8
20121201|2012-10-18 08:30,18,20.15,20.15,20.12,20.12,2
20121201|2012-10-18 09:00,18,20.12,20.12,20.05,20.11,31
20121201|2012-10-18 09:30,18,20.15,20.16,20.08,20.13,20
20121201|2012-10-18 10:00,18,20.15,20.25,20.15,20.25,22
20121201|2012-10-18 10:30,18,20.24,20.7,20.17,20.56,141
20121201|2012-10-18 11:00,18,20.56,20.69,20.56,20.62,47
20121201|2012-10-18 11:30,18,20.6,20.62,20.58,20.6,46
20121201|2012-10-18 12:00,18,20.6,20.6,20.6,20.6,1
20121201|2012-10-18 12:30,18,20.58,20.6,20.56,20.6,14
20121201|2012-10-18 13:00,18,20.62,20.64,20.62,20.64,11
20121201|2012-10-18 14:00,18,20.62,20.62,20.55,20.55,10
20121201|2012-10-18 14:30,18,20.57,20.57,20.55,20.56,7
20121201|2012-10-18 15:30,18,20.56,20.56,20.56,20.56,1
20121201|2012-10-18 17:00,19,20.62,20.62,20.62,20.62,1
20121201|2012-10-19 02:00,19,20.61,20.61,20.61,20.61,1
20121201|2012-10-19 06:00,19,20.5,20.5,20.5,20.5,1
20121201|2012-10-19 08:00,19,20.6,20.6,20.6,20.6,10
20121201|2012-10-19 08:30,19,20.55,20.55,20.55,20.55,10
20121201|2012-10-19 09:00,19,20.55,20.55,20.55,20.55,1
20121201|2012-10-19 09:30,19,20.5,20.5,20.5,20.5,5
20121201|2012-10-19 10:00,19,20.5,20.54,20.48,20.53,24
20121201|2012-10-19 10:30,19,20.53,20.55,20.5,20.55,24
20121201|2012-10-19 11:00,19,20.55,20.64,20.55,20.64,16
20121201|2012-10-19 11:30,19,20.59,20.59,20.55,20.58,9
20121201|2012-10-19 12:30,19,20.59,20.59,20.55,20.55,3
20121201|2012-10-19 13:00,19,20.55,20.55,20.53,20.55,16
20121201|2012-10-19 13:30,19,20.55,20.55,20.55,20.55,1
20121201|2012-10-21 17:00,22,20.54,20.54,20.54,20.54,1
20121201|2012-10-22 07:30,22,20.6,20.6,20.6,20.6,1
20121201|2012-10-22 08:30,22,20.6,20.6,20.6,20.6,4
20121201|2012-10-22 09:00,22,20.6,20.6,20.53,20.53,3
20121201|2012-10-22 09:30,22,20.51,20.51,20.46,20.46,4
20121201|2012-10-22 10:00,22,20.43,20.43,20.35,20.4,18
20121201|2012-10-22 10:30,22,20.4,20.71,20.4,20.6,52
20121201|2012-10-22 11:00,22,20.59,20.6,20.52,20.52,8
20121201|2012-10-22 11:30,22,20.59,20.67,20.57,20.64,102
20121201|2012-10-22 12:00,22,20.62,20.62,20.54,20.54,21
20121201|2012-10-22 12:30,22,20.55,20.6,20.55,20.55,31
20121201|2012-10-22 13:00,22,20.53,20.53,20.44,20.45,23
20121201|2012-10-22 13:30,22,20.44,20.5,20.44,20.5,11
20121201|2012-10-22 18:00,23,20.45,20.45,20.45,20.45,2
20121201|2012-10-23 08:30,23,20.45,20.45,20.36,20.4,20
20121201|2012-10-23 09:00,23,20.42,20.42,20.3,20.3,8
20121201|2012-10-23 09:30,23,20.35,20.35,20.34,20.35,7
20121201|2012-10-23 10:00,23,20.35,20.39,20.27,20.27,30
20121201|2012-10-23 10:30,23,20.32,20.47,20.28,20.28,84
20121201|2012-10-23 11:00,23,20.27,20.28,20.2,20.2,70
20121201|2012-10-23 11:30,23,20.2,20.2,20.15,20.15,22
20121201|2012-10-23 12:00,23,20.14,20.24,20.13,20.24,17
20121201|2012-10-23 12:30,23,20.23,20.24,20.23,20.24,3
20121201|2012-10-23 13:00,23,20.25,20.25,20.2,20.2,3
20121201|2012-10-23 13:30,23,20.21,20.21,20.21,20.21,1
20121201|2012-10-23 14:30,23,20.23,20.25,20.23,20.25,10
20121201|2012-10-23 15:30,23,20.23,20.23,20.23,20.23,1
20121201|2012-10-23 17:00,24,20.25,20.28,20.24,20.24,10
20121201|2012-10-23 18:00,24,20.26,20.26,20.26,20.26,1
20121201|2012-10-23 19:00,24,20.23,20.23,20.23,20.23,3
20121201|2012-10-23 20:30,24,20.23,20.23,20.2,20.2,8
20121201|2012-10-24 01:30,24,20.16,20.16,20.16,20.16,1
20121201|2012-10-24 06:30,24,20.16,20.16,20.16,20.16,2
20121201|2012-10-24 07:30,24,20.22,20.22,20.2,20.2,7
20121201|2012-10-24 08:00,24,20.22,20.22,20.22,20.22,4
20121201|2012-10-24 08:30,24,20.21,20.23,20.2,20.2,9
20121201|2012-10-24 09:00,24,20.21,20.22,20.14,20.14,28
20121201|2012-10-24 09:30,24,20.14,20.17,20.11,20.15,39
20121201|2012-10-24 10:00,24,20.16,20.17,20.13,20.14,15
20121201|2012-10-24 10:30,24,20.15,20.33,20.15,20.26,58
20121201|2012-10-24 11:00,24,20.29,20.36,20.29,20.33,35
20121201|2012-10-24 11:30,24,20.3,20.31,20.3,20.31,7
20121201|2012-10-24 12:00,24,20.31,20.33,20.3,20.33,7
20121201|2012-10-24 12:30,24,20.3,20.39,20.3,20.39,21
20121201|2012-10-24 13:00,24,20.3,20.3,20.3,20.3,1
20121201|2012-10-24 13:30,24,20.28,20.28,20.28,20.28,2
20121201|2012-10-24 14:00,24,20.3,20.3,20.3,20.3,3
20121201|2012-10-24 15:00,24,20.31,20.34,20.31,20.34,9
20121201|2012-10-24 15:30,24,20.33,20.34,20.33,20.34,8
20121201|2012-10-24 17:00,25,20.3,20.35,20.3,20.35,2
20121201|2012-10-24 23:00,25,20.35,20.35,20.35,20.35,1
20121201|2012-10-25 02:00,25,20.35,20.35,20.35,20.35,2
20121201|2012-10-25 07:00,25,20.35,20.35,20.35,20.35,2
20121201|2012-10-25 07:30,25,20.41,20.42,20.41,20.42,2
20121201|2012-10-25 09:00,25,20.36,20.41,20.36,20.41,9
20121201|2012-10-25 09:30,25,20.38,20.38,20.3,20.3,44
20121201|2012-10-25 10:00,25,20.29,20.3,20.26,20.28,18
20121201|2012-10-25 10:30,25,20.3,20.42,20.3,20.32,74
20121201|2012-10-25 11:00,25,20.31,20.4,20.3,20.35,30
20121201|2012-10-25 11:30,25,20.35,20.38,20.35,20.37,26
20121201|2012-10-25 12:00,25,20.35,20.41,20.35,20.41,12
20121201|2012-10-25 12:30,25,20.37,20.4,20.37,20.4,10
20121201|2012-10-25 13:00,25,20.41,20.43,20.41,20.43,10
20121201|2012-10-25 13:30,25,20.44,20.45,20.44,20.45,3
20121201|2012-10-25 14:00,25,20.43,20.45,20.41,20.41,9
20121201|2012-10-25 14:30,25,20.4,20.4,20.39,20.39,5
20121201|2012-10-25 15:30,25,20.4,20.4,20.4,20.4,2
20121201|2012-10-25 17:00,26,20.45,20.48,20.45,20.48,9
20121201|2012-10-26 02:30,26,20.45,20.47,20.45,20.47,3
20121201|2012-10-26 03:00,26,20.47,20.47,20.47,20.47,2
20121201|2012-10-26 08:00,26,20.45,20.45,20.45,20.45,2
20121201|2012-10-26 08:30,26,20.46,20.46,20.44,20.45,5
20121201|2012-10-26 09:00,26,20.44,20.44,20.4,20.41,6
20121201|2012-10-26 09:30,26,20.38,20.38,20.35,20.35,7
20121201|2012-10-26 10:00,26,20.33,20.43,20.3,20.43,18
20121201|2012-10-26 10:30,26,20.41,20.45,20.23,20.4,58
20121201|2012-10-26 11:00,26,20.4,20.45,20.3,20.36,35
20121201|2012-10-26 11:30,26,20.38,20.38,20.33,20.38,14
20121201|2012-10-26 12:00,26,20.33,20.33,20.33,20.33,2
20121201|2012-10-26 12:30,26,20.3,20.33,20.25,20.31,7
20121201|2012-10-26 13:00,26,20.31,20.31,20.28,20.3,21
20121201|2012-10-26 13:30,26,20.3,20.33,20.3,20.33,2
20121201|2012-10-28 19:00,29,20.28,20.28,20.28,20.28,2
20121201|2012-10-28 19:30,29,20.28,20.28,20.28,20.28,2
20121201|2012-10-28 22:00,29,20.28,20.28,20.28,20.28,1
20121201|2012-10-29 03:00,29,20.22,20.22,20.22,20.22,1
20121201|2012-10-29 08:00,29,20.25,20.25,20.17,20.17,4
20121201|2012-10-29 08:30,29,20.2,20.23,20.2,20.23,5
20121201|2012-10-29 09:00,29,20.25,20.25,20.09,20.18,21
20121201|2012-10-29 09:30,29,20.18,20.18,20.13,20.13,24
20121201|2012-10-29 10:00,29,20.15,20.18,20.15,20.18,3
20121201|2012-10-29 10:30,29,20.17,20.21,20,20.01,52
20121201|2012-10-29 11:00,29,20.06,20.06,19.93,20,41
20121201|2012-10-29 11:30,29,20.03,20.03,19.95,19.95,8
20121201|2012-10-29 12:00,29,19.94,19.97,19.9,19.97,29
20121201|2012-10-29 12:30,29,19.95,19.95,19.95,19.95,1
20121201|2012-10-29 13:00,29,19.96,19.98,19.96,19.98,9
20121201|2012-10-29 13:30,29,19.98,19.98,19.97,19.97,2
20121201|2012-10-29 14:30,29,19.99,19.99,19.99,19.99,1
20121201|2012-10-29 15:00,29,19.99,19.99,19.98,19.98,2
20121201|2012-10-29 17:00,30,19.97,19.97,19.95,19.95,14
20121201|2012-10-29 17:30,30,19.9,19.9,19.9,19.9,1
20121201|2012-10-29 18:30,30,19.9,19.9,19.9,19.9,1
20121201|2012-10-29 19:30,30,19.89,19.89,19.85,19.85,15
20121201|2012-10-29 21:30,30,19.9,19.9,19.9,19.9,1
20121201|2012-10-30 01:30,30,19.85,19.85,19.85,19.85,1
20121201|2012-10-30 03:00,30,19.85,19.85,19.85,19.85,5
20121201|2012-10-30 06:30,30,19.85,19.85,19.85,19.85,4
20121201|2012-10-30 07:00,30,19.85,19.85,19.85,19.85,4
20121201|2012-10-30 07:30,30,19.91,19.92,19.91,19.92,11
20121201|2012-10-30 08:00,30,19.9,19.9,19.9,19.9,1
20121201|2012-10-30 08:30,30,19.9,19.9,19.87,19.87,3
20121201|2012-10-30 09:00,30,19.88,19.91,19.88,19.91,8
20121201|2012-10-30 09:30,30,19.91,19.99,19.88,19.99,48
20121201|2012-10-30 10:00,30,20,20,19.96,19.99,11
20121201|2012-10-30 10:30,30,19.99,20.1,19.98,20.06,45
20121201|2012-10-30 11:00,30,20.08,20.1,20.08,20.09,13
20121201|2012-10-30 11:30,30,20.09,20.12,20.09,20.12,8
20121201|2012-10-30 12:00,30,20.1,20.1,20.03,20.07,25
20121201|2012-10-30 12:30,30,20.02,20.08,20.02,20.05,4
20121201|2012-10-30 13:00,30,20.05,20.1,20.05,20.07,16
20121201|2012-10-30 13:30,30,20.04,20.08,20.04,20.08,30
20121201|2012-10-30 14:00,30,20.05,20.05,20.05,20.05,7
20121201|2012-10-30 14:30,30,20.03,20.03,20.03,20.03,1
20121201|2012-10-30 15:00,30,20.02,20.03,20.02,20.03,3
20121201|2012-10-30 17:00,31,20.06,20.06,20.06,20.06,2
20121201|2012-10-30 18:00,31,20.03,20.03,20.03,20.03,1
20121201|2012-10-30 19:00,31,20.03,20.03,20.03,20.03,1
20121201|2012-10-30 19:30,31,20.03,20.03,20.03,20.03,3
20121201|2012-10-30 20:00,31,20.03,20.03,20.03,20.03,4
20121201|2012-10-30 21:30,31,20.03,20.03,20.03,20.03,6
20121201|2012-10-30 22:00,31,20.03,20.03,20.03,20.03,1
20121201|2012-10-30 23:30,31,20.03,20.03,20.03,20.03,6
20121201|2012-10-31 00:00,31,20.03,20.19,20.03,20.19,41
20121201|2012-10-31 00:30,31,20.18,20.18,20.18,20.18,1
20121201|2012-10-31 04:00,31,20.19,20.2,20.19,20.2,4
20121201|2012-10-31 07:00,31,20.2,20.2,20.14,20.14,7
20121201|2012-10-31 07:30,31,20.19,20.19,20.19,20.19,1
20121201|2012-10-31 08:00,31,20.17,20.17,20.17,20.17,1
20121201|2012-10-31 08:30,31,20.12,20.12,20.04,20.04,27
20121201|2012-10-31 09:00,31,20.08,20.09,20.04,20.08,26
20121201|2012-10-31 09:30,31,20.08,20.12,20.04,20.12,29
20121201|2012-10-31 10:00,31,20.14,20.15,20.07,20.07,28
20121201|2012-10-31 10:30,31,20.08,20.14,20.04,20.08,57
20121201|2012-10-31 11:00,31,20.08,20.18,20.06,20.1,27
20121201|2012-10-31 11:30,31,20.11,20.15,20.11,20.15,4
20121201|2012-10-31 12:00,31,20.15,20.15,20.11,20.11,17
20121201|2012-10-31 12:30,31,20.17,20.18,20.14,20.14,25
20121201|2012-10-31 13:00,31,20.14,20.16,20.14,20.16,6
20121201|2012-10-31 13:30,31,20.13,20.13,20.12,20.12,2
20121201|2012-10-31 14:00,31,20.13,20.18,20.13,20.18,12
20121201|2012-10-31 14:30,31,20.18,20.18,20.18,20.18,1
20121201|2012-10-31 15:00,31,20.15,20.15,20.15,20.15,13
20121201|2012-10-31 17:30,1,20.2,20.2,20.2,20.2,1
20121201|2012-11-01 06:00,1,20.15,20.15,20.15,20.15,1
20121201|2012-11-01 06:30,1,20.14,20.14,20.14,20.14,3
20121201|2012-11-01 07:00,1,20.12,20.12,20.12,20.12,1
20121201|2012-11-01 07:30,1,20.11,20.13,20.11,20.13,6
20121201|2012-11-01 08:00,1,20.12,20.14,20.12,20.14,14
20121201|2012-11-01 08:30,1,20.14,20.14,20.14,20.14,1
20121201|2012-11-01 09:00,1,20.2,20.2,20.16,20.18,18
20121201|2012-11-01 09:30,1,20.19,20.19,20.14,20.14,23
20121201|2012-11-01 10:00,1,20.14,20.14,20.12,20.12,5
20121201|2012-11-01 10:30,1,20.1,20.3,20.09,20.27,81
20121201|2012-11-01 11:00,1,20.24,20.28,20.24,20.24,6
20121201|2012-11-01 11:30,1,20.25,20.25,20.25,20.25,1
20121201|2012-11-01 12:00,1,20.23,20.25,20.22,20.25,7
20121201|2012-11-01 12:30,1,20.24,20.25,20.15,20.16,20
20121201|2012-11-01 13:00,1,20.19,20.26,20.19,20.26,12
20121201|2012-11-01 13:30,1,20.27,20.27,20.27,20.27,4
20121201|2012-11-01 14:00,1,20.24,20.24,20.24,20.24,1
20121201|2012-11-01 15:30,1,20.24,20.24,20.24,20.24,6
20121201|2012-11-01 18:30,2,20.23,20.23,20.23,20.23,11
20121201|2012-11-01 21:30,2,20.21,20.21,20.21,20.21,1
20121201|2012-11-02 02:30,2,20.23,20.23,20.23,20.23,1
20121201|2012-11-02 07:00,2,20.23,20.23,20.23,20.23,1
20121201|2012-11-02 08:00,2,20.24,20.24,20.24,20.24,12
20121201|2012-11-02 08:30,2,20.24,20.24,20.24,20.24,13
20121201|2012-11-02 09:00,2,20.24,20.24,20.2,20.2,18
20121201|2012-11-02 09:30,2,20.2,20.22,20.18,20.2,21
20121201|2012-11-02 10:00,2,20.2,20.2,20.2,20.2,2
20121201|2012-11-02 10:30,2,20.18,20.39,20.18,20.39,95
20121201|2012-11-02 11:00,2,20.39,20.45,20.39,20.42,125
20121201|2012-11-02 11:30,2,20.42,20.42,20.4,20.4,38
20121201|2012-11-02 12:00,2,20.4,20.4,20.38,20.38,6
20121201|2012-11-02 12:30,2,20.39,20.4,20.38,20.38,9
20121201|2012-11-02 13:00,2,20.4,20.4,20.4,20.4,1
20121201|2012-11-02 13:30,2,20.36,20.36,20.35,20.35,5
20121201|2012-11-04 17:00,5,20.38,20.38,20.38,20.38,3
20121201|2012-11-04 18:00,5,20.38,20.38,20.38,20.38,2
20121201|2012-11-04 18:30,5,20.38,20.38,20.38,20.38,1
20121201|2012-11-04 22:00,5,20.38,20.38,20.38,20.38,1
20121201|2012-11-04 22:30,5,20.38,20.38,20.38,20.38,1
20121201|2012-11-05 00:30,5,20.38,20.38,20.38,20.38,1
20121201|2012-11-05 01:30,5,20.38,20.38,20.38,20.38,1
20121201|2012-11-05 02:00,5,20.38,20.38,20.38,20.38,4
20121201|2012-11-05 02:30,5,20.38,20.38,20.38,20.38,1
20121201|2012-11-05 05:30,5,20.38,20.38,20.38,20.38,1
20121201|2012-11-05 07:00,5,20.38,20.38,20.38,20.38,14
20121201|2012-11-05 07:30,5,20.41,20.41,20.38,20.41,4
20121201|2012-11-05 08:00,5,20.42,20.44,20.42,20.43,9
20121201|2012-11-05 08:30,5,20.45,20.45,20.4,20.42,7
20121201|2012-11-05 09:00,5,20.37,20.5,20.36,20.47,142
20121201|2012-11-05 09:30,5,20.46,20.49,20.45,20.48,33
20121201|2012-11-05 10:00,5,20.48,20.5,20.48,20.49,6
20121201|2012-11-05 10:30,5,20.48,20.49,20.37,20.42,52
20121201|2012-11-05 11:00,5,20.44,20.44,20.42,20.44,5
20121201|2012-11-05 13:00,5,20.43,20.43,20.41,20.42,8
20121201|2012-11-05 13:30,5,20.43,20.43,20.39,20.39,6
20121201|2012-11-05 14:00,5,20.39,20.39,20.38,20.38,6
20121201|2012-11-05 14:30,5,20.39,20.39,20.39,20.39,1
20121201|2012-11-05 15:00,5,20.39,20.39,20.39,20.39,1
20121201|2012-11-05 15:30,5,20.36,20.39,20.36,20.39,3
20121201|2012-11-05 17:30,6,20.34,20.34,20.34,20.34,1
20121201|2012-11-05 23:30,6,20.39,20.39,20.39,20.39,1
20121201|2012-11-06 02:00,6,20.39,20.4,20.39,20.4,4
20121201|2012-11-06 07:00,6,20.4,20.4,20.4,20.4,3
20121201|2012-11-06 08:00,6,20.42,20.42,20.42,20.42,1
20121201|2012-11-06 09:00,6,20.43,20.5,20.42,20.5,22
20121201|2012-11-06 09:30,6,20.47,20.47,20.45,20.45,11
20121201|2012-11-06 10:00,6,20.45,20.47,20.43,20.43,3
20121201|2012-11-06 10:30,6,20.4,20.49,20.4,20.48,24
20121201|2012-11-06 11:00,6,20.45,20.49,20.45,20.49,3
20121201|2012-11-06 12:00,6,20.47,20.5,20.46,20.46,14
20121201|2012-11-06 12:30,6,20.46,20.49,20.46,20.46,9
20121201|2012-11-06 13:00,6,20.49,20.49,20.46,20.46,4
20121201|2012-11-06 13:30,6,20.45,20.45,20.45,20.45,3
20121201|2012-11-06 15:00,6,20.45,20.45,20.45,20.45,2
20121201|2012-11-06 15:30,6,20.46,20.46,20.46,20.46,1
20121201|2012-11-06 17:00,7,20.47,20.5,20.47,20.5,6
20121201|2012-11-06 17:30,7,20.47,20.47,20.47,20.47,4
20121201|2012-11-06 18:00,7,20.47,20.47,20.47,20.47,1
20121201|2012-11-06 18:30,7,20.45,20.45,20.45,20.45,1
20121201|2012-11-06 19:00,7,20.47,20.47,20.47,20.47,1
20121201|2012-11-06 19:30,7,20.5,20.5,20.5,20.5,1
20121201|2012-11-06 22:00,7,20.5,20.5,20.5,20.5,1
20121201|2012-11-06 23:30,7,20.5,20.5,20.5,20.5,1
20121201|2012-11-07 00:30,7,20.5,20.51,20.5,20.51,3
20121201|2012-11-07 02:00,7,20.52,20.53,20.52,20.53,4
20121201|2012-11-07 02:30,7,20.54,20.54,20.52,20.52,2
20121201|2012-11-07 06:00,7,20.52,20.52,20.5,20.5,26
20121201|2012-11-07 07:00,7,20.5,20.5,20.5,20.5,1
20121201|2012-11-07 07:30,7,20.52,20.54,20.52,20.54,6
20121201|2012-11-07 08:00,7,20.5,20.5,20.5,20.5,2
20121201|2012-11-07 08:30,7,20.47,20.47,20.47,20.47,5
20121201|2012-11-07 09:00,7,20.47,20.5,20.47,20.5,3
20121201|2012-11-07 09:30,7,20.49,20.5,20.47,20.47,9
20121201|2012-11-07 10:00,7,20.46,20.47,20.45,20.47,15
20121201|2012-11-07 10:30,7,20.47,20.47,20,20.07,203
20121201|2012-11-07 11:00,7,20.05,20.05,19.88,19.88,53
20121201|2012-11-07 11:30,7,19.95,19.98,19.95,19.98,2
20121201|2012-11-07 12:00,7,20,20,19.9,19.95,24
20121201|2012-11-07 12:30,7,19.9,19.94,19.82,19.82,56
20121201|2012-11-07 13:00,7,19.85,19.85,19.8,19.8,28
20121201|2012-11-07 13:30,7,19.8,19.85,19.8,19.85,4
20121201|2012-11-07 14:00,7,19.85,19.91,19.84,19.91,5
20121201|2012-11-07 14:30,7,19.87,19.9,19.87,19.9,3
20121201|2012-11-07 15:00,7,19.9,19.9,19.9,19.9,3
20121201|2012-11-07 15:30,7,19.9,19.92,19.9,19.9,6
20121201|2012-11-07 17:00,8,19.86,19.86,19.86,19.86,1
20121201|2012-11-07 19:00,8,19.82,19.82,19.82,19.82,2
20121201|2012-11-08 02:00,8,19.82,19.82,19.78,19.78,14
20121201|2012-11-08 02:30,8,19.81,19.81,19.81,19.81,1
20121201|2012-11-08 03:30,8,19.8,19.8,19.8,19.8,1
20121201|2012-11-08 06:00,8,19.8,19.8,19.77,19.77,5
20121201|2012-11-08 07:30,8,19.79,19.82,19.79,19.82,5
20121201|2012-11-08 08:00,8,19.86,19.87,19.86,19.87,3
20121201|2012-11-08 08:30,8,19.88,19.88,19.88,19.88,2
20121201|2012-11-08 09:00,8,19.9,19.93,19.76,19.79,67
20121201|2012-11-08 09:30,8,19.79,19.79,19.67,19.75,54
20121201|2012-11-08 10:00,8,19.76,19.76,19.75,19.75,10
20121201|2012-11-08 10:30,8,19.78,19.95,19.74,19.74,46
20121201|2012-11-08 11:00,8,19.79,19.89,19.79,19.8,36
20121201|2012-11-08 11:30,8,19.81,19.9,19.81,19.87,41
20121201|2012-11-08 12:00,8,19.85,19.85,19.81,19.85,18
20121201|2012-11-08 12:30,8,19.81,19.85,19.81,19.85,14
20121201|2012-11-08 13:00,8,19.85,19.89,19.85,19.88,18
20121201|2012-11-08 14:00,8,19.83,19.83,19.83,19.83,1
20121201|2012-11-08 14:30,8,19.88,19.88,19.88,19.88,2
20121201|2012-11-08 15:00,8,19.85,19.85,19.85,19.85,2
20121201|2012-11-08 15:30,8,19.84,19.85,19.84,19.85,2
20121201|2012-11-08 17:00,9,19.94,19.94,19.94,19.94,1
20121201|2012-11-08 23:30,9,19.83,19.83,19.83,19.83,3
20121201|2012-11-09 02:00,9,19.83,19.83,19.83,19.83,4
20121201|2012-11-09 07:00,9,19.8,19.8,19.75,19.75,7
20121201|2012-11-09 07:30,9,19.79,19.79,19.79,19.79,1
20121201|2012-11-09 08:00,9,19.81,19.81,19.75,19.75,2
20121201|2012-11-09 08:30,9,19.75,19.75,19.74,19.74,4
20121201|2012-11-09 09:00,9,19.75,19.75,19.75,19.75,1
20121201|2012-11-09 09:30,9,19.75,19.75,19.64,19.64,24
20121201|2012-11-09 10:00,9,19.64,19.75,19.64,19.69,25
20121201|2012-11-09 10:30,9,19.69,19.95,19.59,19.63,98
20121201|2012-11-09 11:00,9,19.6,19.6,19.45,19.48,174
20121201|2012-11-09 11:30,9,19.48,19.5,19.45,19.5,43
20121201|2012-11-09 12:00,9,19.5,19.55,19.5,19.54,6
20121201|2012-11-09 12:30,9,19.53,19.53,19.44,19.46,34
20121201|2012-11-09 13:00,9,19.46,19.5,19.45,19.45,25
20121201|2012-11-09 13:30,9,19.46,19.49,19.45,19.49,15
20121201|2012-11-11 17:00,12,19.44,19.44,19.42,19.42,15
20121201|2012-11-11 17:30,12,19.42,19.47,19.42,19.47,11
20121201|2012-11-11 18:00,12,19.49,19.49,19.49,19.49,5
20121201|2012-11-11 20:30,12,19.45,19.45,19.45,19.45,2
20121201|2012-11-12 01:30,12,19.45,19.45,19.45,19.45,2
20121201|2012-11-12 02:30,12,19.45,19.45,19.39,19.39,13
20121201|2012-11-12 06:30,12,19.39,19.39,19.39,19.39,2
20121201|2012-11-12 07:00,12,19.43,19.49,19.43,19.49,3
20121201|2012-11-12 07:30,12,19.45,19.45,19.42,19.42,6
20121201|2012-11-12 08:00,12,19.39,19.39,19.36,19.38,9
20121201|2012-11-12 08:30,12,19.38,19.39,19.34,19.34,28
20121201|2012-11-12 09:00,12,19.34,19.34,19.28,19.34,72
20121201|2012-11-12 09:30,12,19.32,19.34,19.28,19.28,39
20121201|2012-11-12 10:00,12,19.28,19.31,19.28,19.29,24
20121201|2012-11-12 10:30,12,19.27,19.3,19.19,19.28,86
20121201|2012-11-12 11:00,12,19.27,19.32,19.27,19.29,30
20121201|2012-11-12 11:30,12,19.31,19.31,19.25,19.25,12
20121201|2012-11-12 12:00,12,19.24,19.25,19.18,19.22,42
20121201|2012-11-12 12:30,12,19.2,19.22,19.2,19.2,25
20121201|2012-11-12 13:00,12,19.22,19.22,19.2,19.2,57
20121201|2012-11-12 13:30,12,19.2,19.2,19.2,19.2,9
20121201|2012-11-12 14:00,12,19.2,19.2,19.2,19.2,9
20121201|2012-11-12 14:30,12,19.2,19.2,19.2,19.2,7
20121201|2012-11-12 15:00,12,19.2,19.2,19.2,19.2,48
20121201|2012-11-12 17:00,13,19.2,19.2,19.2,19.2,1
20121201|2012-11-12 17:30,13,19.2,19.2,19.16,19.16,232
20121201|2012-11-12 18:00,13,19.2,19.23,19.2,19.2,13
20121201|2012-11-12 18:30,13,19.2,19.2,19.2,19.2,19
20121201|2012-11-12 19:00,13,19.2,19.2,19.18,19.18,3
20121201|2012-11-12 19:30,13,19.16,19.16,19.16,19.16,4
20121201|2012-11-12 22:30,13,19.13,19.13,19.13,19.13,2
20121201|2012-11-13 00:00,13,19.14,19.14,19.13,19.13,2
20121201|2012-11-13 02:00,13,19.13,19.13,19.1,19.1,14
20121201|2012-11-13 04:00,13,19.13,19.13,19.13,19.13,2
20121201|2012-11-13 04:30,13,19.09,19.09,19.09,19.09,1
20121201|2012-11-13 06:30,13,19.1,19.12,19.09,19.12,5
20121201|2012-11-13 07:00,13,19.16,19.16,19.16,19.16,3
20121201|2012-11-13 07:30,13,19.16,19.16,19.16,19.16,3
20121201|2012-11-13 08:00,13,19.16,19.16,19.16,19.16,12
20121201|2012-11-13 08:30,13,19.16,19.16,19.12,19.15,11
20121201|2012-11-13 09:00,13,19.15,19.2,19.15,19.2,37
20121201|2012-11-13 09:30,13,19.2,19.26,19.18,19.26,25
20121201|2012-11-13 10:00,13,19.26,19.28,19.26,19.26,9
20121201|2012-11-13 10:30,13,19.3,19.43,19.24,19.43,78
20121201|2012-11-13 11:00,13,19.45,19.49,19.34,19.4,34
20121201|2012-11-13 11:30,13,19.37,19.37,19.37,19.37,1
20121201|2012-11-13 12:00,13,19.35,19.4,19.35,19.37,17
20121201|2012-11-13 12:30,13,19.4,19.4,19.38,19.4,10
20121201|2012-11-13 13:00,13,19.4,19.4,19.38,19.38,14
20121201|2012-11-13 13:30,13,19.37,19.37,19.37,19.37,1
20121201|2012-11-13 15:00,13,19.41,19.41,19.38,19.38,2
20121201|2012-11-13 15:30,13,19.37,19.37,19.36,19.36,6
20121201|2012-11-14 01:30,14,19.42,19.42,19.36,19.36,2
20121201|2012-11-14 02:00,14,19.43,19.44,19.43,19.44,2
20121201|2012-11-14 06:00,14,19.44,19.44,19.44,19.44,1
20121201|2012-11-14 07:30,14,19.37,19.37,19.35,19.35,2
20121201|2012-11-14 08:00,14,19.38,19.38,19.38,19.38,3
20121201|2012-11-14 09:00,14,19.31,19.41,19.29,19.41,29
20121201|2012-11-14 09:30,14,19.41,19.41,19.32,19.32,10
20121201|2012-11-14 10:00,14,19.35,19.36,19.33,19.35,126
20121201|2012-11-14 10:30,14,19.35,19.6,19.34,19.6,115
20121201|2012-11-14 11:00,14,19.57,19.57,19.49,19.53,25
20121201|2012-11-14 11:30,14,19.52,19.52,19.52,19.52,1
20121201|2012-11-14 12:00,14,19.53,19.7,19.53,19.66,76
20121201|2012-11-14 12:30,14,19.69,19.7,19.68,19.7,48
20121201|2012-11-14 13:00,14,19.69,19.7,19.68,19.7,10
20121201|2012-11-14 14:00,14,19.68,19.68,19.67,19.67,2
20121201|2012-11-14 14:30,14,19.69,19.69,19.69,19.69,1
20121201|2012-11-14 15:00,14,19.67,19.67,19.65,19.65,6
20121201|2012-11-14 15:30,14,19.67,19.67,19.65,19.65,6
20121201|2012-11-14 23:00,15,19.68,19.68,19.68,19.68,2
20121201|2012-11-14 23:30,15,19.64,19.64,19.64,19.64,1
20121201|2012-11-15 02:00,15,19.68,19.68,19.68,19.68,1
20121201|2012-11-15 05:00,15,19.68,19.68,19.68,19.68,4
20121201|2012-11-15 06:00,15,19.64,19.64,19.64,19.64,1
20121201|2012-11-15 07:30,15,19.64,19.64,19.64,19.64,1
20121201|2012-11-15 09:00,15,19.64,19.74,19.64,19.74,33
20121201|2012-11-15 09:30,15,19.7,19.7,19.63,19.63,4
20121201|2012-11-15 10:00,15,19.6,19.6,19.57,19.57,11
20121201|2012-11-15 10:30,15,19.6,19.6,19.1,19.27,220
20121201|2012-11-15 11:00,15,19.24,19.24,19.01,19.1,80
20121201|2012-11-15 11:30,15,19.1,19.1,19.03,19.06,52
20121201|2012-11-15 12:00,15,19.04,19.05,18.95,18.97,32
20121201|2012-11-15 12:30,15,18.97,19.01,18.95,19,79
20121201|2012-11-15 13:00,15,18.99,18.99,18.97,18.99,26
20121201|2012-11-15 13:30,15,19,19.02,18.97,19.02,28
20121201|2012-11-15 14:00,15,19.02,19.05,19.02,19.05,62
20121201|2012-11-15 14:30,15,19.07,19.07,19.05,19.05,7
20121201|2012-11-15 15:00,15,19.07,19.07,19.07,19.07,2
20121201|2012-11-15 15:30,15,19.06,19.06,19.05,19.05,5
20121201|2012-11-15 17:00,16,19.01,19.01,18.9,18.94,12
20121201|2012-11-15 17:30,16,18.96,18.96,18.96,18.96,2
20121201|2012-11-15 18:00,16,19,19.01,19,19.01,5
20121201|2012-11-15 19:00,16,19,19,19,19,1
20121201|2012-11-15 19:30,16,19,19,19,19,3
20121201|2012-11-15 20:30,16,19,19,19,19,6
20121201|2012-11-16 02:00,16,19.02,19.02,19.02,19.02,6
20121201|2012-11-16 03:00,16,19.04,19.04,19.04,19.04,5
20121201|2012-11-16 04:00,16,19.05,19.05,19.05,19.05,3
20121201|2012-11-16 05:00,16,19.01,19.01,19.01,19.01,1
20121201|2012-11-16 05:30,16,19,19,19,19,6
20121201|2012-11-16 08:00,16,19,19.05,19,19.05,10
20121201|2012-11-16 08:30,16,19,19.1,19,19.1,11
20121201|2012-11-16 09:30,16,19.1,19.11,18.97,19.07,46
20121201|2012-11-16 10:00,16,19.11,19.11,19.07,19.07,3
20121201|2012-11-16 10:30,16,19.1,19.27,19.1,19.27,84
20121201|2012-11-16 11:00,16,19.22,19.24,19.17,19.24,18
20121201|2012-11-16 11:30,16,19.19,19.22,19.19,19.22,4
20121201|2012-11-16 12:00,16,19.18,19.2,19.11,19.11,39
20121201|2012-11-16 12:30,16,19.11,19.11,19.04,19.04,17
20121201|2012-11-16 13:00,16,19.03,19.06,19.03,19.06,5
20121201|2012-11-16 13:30,16,19.04,19.04,19.04,19.04,3
20121201|2012-11-18 17:00,19,19.1,19.1,19.1,19.1,1
20121201|2012-11-19 02:30,19,19.06,19.06,19.06,19.06,1
20121201|2012-11-19 03:00,19,19.06,19.06,19.06,19.06,1
20121201|2012-11-19 07:00,19,19.06,19.06,19.06,19.06,2
20121201|2012-11-19 08:00,19,19.05,19.05,19.05,19.05,1
20121201|2012-11-19 08:30,19,19.1,19.1,19.1,19.1,1
20121201|2012-11-19 09:00,19,19.14,19.16,19.14,19.16,16
20121201|2012-11-19 09:30,19,19.18,19.28,19.18,19.23,27
20121201|2012-11-19 10:00,19,19.24,19.28,19.24,19.28,6
20121201|2012-11-19 10:30,19,19.24,19.26,19.16,19.21,34
20121201|2012-11-19 11:00,19,19.17,19.17,19.16,19.16,2
20121201|2012-11-19 12:00,19,19.2,19.26,19.2,19.26,4
20121201|2012-11-19 12:30,19,19.26,19.3,19.26,19.3,25
20121201|2012-11-19 13:00,19,19.28,19.3,19.28,19.28,10
20121201|2012-11-19 13:30,19,19.28,19.29,19.27,19.29,4
20121201|2012-11-19 14:30,19,19.29,19.29,19.29,19.29,2
20121201|2012-11-19 15:30,19,19.27,19.27,19.25,19.26,6
20121201|2012-11-20 02:30,20,19.28,19.28,19.28,19.28,1
20121201|2012-11-20 07:00,20,19.28,19.28,19.28,19.28,1
20121201|2012-11-20 09:00,20,19.21,19.27,19.21,19.24,11
20121201|2012-11-20 09:30,20,19.27,19.43,19.27,19.38,43
20121201|2012-11-20 10:00,20,19.4,19.44,19.4,19.42,36
20121201|2012-11-20 10:30,20,19.41,19.41,19.31,19.35,40
20121201|2012-11-20 11:00,20,19.32,19.34,19.3,19.3,18
20121201|2012-11-20 11:30,20,19.34,19.38,19.34,19.38,7
20121201|2012-11-20 12:00,20,19.39,19.39,19.39,19.39,1
20121201|2012-11-20 12:30,20,19.39,19.43,19.38,19.41,24
20121201|2012-11-20 13:00,20,19.41,19.43,19.4,19.4,13
20121201|2012-11-20 13:30,20,19.4,19.4,19.4,19.4,1
20121201|2012-11-20 14:00,20,19.42,19.42,19.42,19.42,1
20121201|2012-11-20 14:30,20,19.41,19.41,19.41,19.41,4
20121201|2012-11-20 15:00,20,19.41,19.41,19.41,19.41,2
20121201|2012-11-20 15:30,20,19.44,19.44,19.44,19.44,1
20121201|2012-11-20 17:00,21,19.4,19.4,19.4,19.4,1
20121201|2012-11-20 17:30,21,19.41,19.41,19.38,19.38,4
20121201|2012-11-20 19:00,21,19.45,19.48,19.45,19.48,4
20121201|2012-11-21 01:00,21,19.48,19.48,19.48,19.48,2
20121201|2012-11-21 01:30,21,19.48,19.48,19.48,19.48,4
20121201|2012-11-21 02:30,21,19.41,19.41,19.41,19.41,1
20121201|2012-11-21 07:30,21,19.46,19.5,19.46,19.5,4
20121201|2012-11-21 08:30,21,19.44,19.44,19.44,19.44,6
20121201|2012-11-21 09:00,21,19.45,19.45,19.42,19.42,4
20121201|2012-11-21 09:30,21,19.41,19.44,19.37,19.41,8
20121201|2012-11-21 10:00,21,19.41,19.41,19.38,19.4,6
20121201|2012-11-21 10:30,21,19.37,19.4,19.25,19.3,35
20121201|2012-11-21 11:00,21,19.27,19.32,19.21,19.21,23
20121201|2012-11-21 11:30,21,19.2,19.25,19.2,19.25,20
20121201|2012-11-21 12:00,21,19.25,19.25,19.25,19.25,6
20121201|2012-11-21 13:00,21,19.22,19.22,19.2,19.2,12
20121201|2012-11-21 14:00,21,19.25,19.25,19.2,19.2,20
20121201|2012-11-21 14:30,21,19.19,19.19,19.18,19.18,2
20121201|2012-11-25 17:00,26,19.17,19.17,19.17,19.17,1
20121201|2012-11-25 18:30,26,19.17,19.17,19.14,19.14,6
20121201|2012-11-25 19:00,26,19.14,19.17,19.14,19.17,3
20121201|2012-11-26 02:30,26,19.15,19.15,19.15,19.15,15
20121201|2012-11-26 05:30,26,19.2,19.21,19.2,19.21,5
20121201|2012-11-26 08:00,26,19.22,19.29,19.22,19.22,4
20121201|2012-11-26 09:00,26,19.28,19.3,19.27,19.27,10
20121201|2012-11-26 09:30,26,19.24,19.24,19.2,19.2,7
20121201|2012-11-26 10:00,26,19.18,19.18,19.13,19.13,14
20121201|2012-11-26 10:30,26,19.17,19.26,19.1,19.12,50
20121201|2012-11-26 11:00,26,19.12,19.12,19.12,19.12,1
20121201|2012-11-26 11:30,26,19.12,19.13,19.05,19.05,14
20121201|2012-11-26 12:00,26,19.07,19.07,19.07,19.07,1
20121201|2012-11-26 12:30,26,19.1,19.12,19.1,19.12,3
20121201|2012-11-26 13:00,26,19.09,19.12,19.07,19.07,16
20121201|2012-11-26 17:00,27,19.01,19.01,19.01,19.01,1
20121201|2012-11-26 18:00,27,19.07,19.07,19.07,19.07,1
20121201|2012-11-27 02:30,27,19.08,19.08,19.05,19.05,10
20121201|2012-11-27 08:30,27,19.11,19.11,19.11,19.11,1
20121201|2012-11-27 09:00,27,19.11,19.11,19.04,19.04,11
20121201|2012-11-27 09:30,27,19.05,19.05,19.02,19.04,16
20121201|2012-11-27 10:00,27,19.07,19.15,19.07,19.07,10
20121201|2012-11-27 10:30,27,19.08,19.08,19.06,19.06,11
20121201|2012-11-27 11:00,27,19.06,19.06,19.06,19.06,3
20121201|2012-11-27 11:30,27,19.06,19.06,18.92,18.92,39
20121201|2012-11-27 12:00,27,18.95,18.95,18.8,18.82,126
20121201|2012-11-27 12:30,27,18.86,18.9,18.86,18.87,19
20121201|2012-11-27 13:00,27,18.89,18.91,18.88,18.88,11
20121201|2012-11-27 13:30,27,18.89,18.92,18.89,18.92,6
20121201|2012-11-27 14:00,27,18.92,18.95,18.92,18.95,7
20121201|2012-11-27 15:30,27,18.96,18.96,18.96,18.96,1
20121201|2012-11-27 17:00,28,18.93,18.96,18.93,18.96,2
20121201|2012-11-27 19:00,28,18.96,18.96,18.96,18.96,1
20121201|2012-11-27 22:30,28,18.95,18.95,18.95,18.95,3
20121201|2012-11-27 23:00,28,18.95,18.95,18.95,18.95,1
20121201|2012-11-28 01:30,28,18.95,18.95,18.95,18.95,1
20121201|2012-11-28 02:00,28,18.93,18.93,18.88,18.88,6
20121201|2012-11-28 02:30,28,18.86,18.86,18.85,18.85,5
20121201|2012-11-28 05:30,28,18.88,18.88,18.88,18.88,1
20121201|2012-11-28 07:00,28,18.9,18.93,18.9,18.9,5
20121201|2012-11-28 08:00,28,18.93,18.93,18.93,18.93,1
20121201|2012-11-28 08:30,28,18.96,18.96,18.96,18.96,1
20121201|2012-11-28 09:00,28,18.99,19,18.95,18.95,7
20121201|2012-11-28 09:30,28,18.97,19.13,18.97,19.13,71
20121201|2012-11-28 10:00,28,19.08,19.19,19.08,19.15,32
20121201|2012-11-28 10:30,28,19.14,19.15,18.91,19,189
20121201|2012-11-28 11:00,28,19.02,19.08,18.96,18.99,46
20121201|2012-11-28 12:00,28,19,19.14,19,19.14,38
20121201|2012-11-28 12:30,28,19.11,19.11,19.09,19.09,4
20121201|2012-11-28 13:00,28,19.14,19.17,19.13,19.15,12
20121201|2012-11-28 14:00,28,19.15,19.15,19.15,19.15,2
20121201|2012-11-28 15:00,28,19.18,19.26,19.18,19.2,14
20121201|2012-11-28 17:00,29,19.18,19.21,19.18,19.21,2
20121201|2012-11-28 23:00,29,19.21,19.21,19.21,19.21,1
20121201|2012-11-29 01:30,29,19.24,19.25,19.24,19.25,8
20121201|2012-11-29 06:30,29,19.21,19.21,19.21,19.21,1
20121201|2012-11-29 07:30,29,19.2,19.2,19.2,19.2,2
20121201|2012-11-29 08:00,29,19.17,19.17,19.17,19.17,3
20121201|2012-11-29 09:00,29,19.21,19.24,19.21,19.24,11
20121201|2012-11-29 09:30,29,19.2,19.21,19.17,19.21,10
20121201|2012-11-29 10:00,29,19.2,19.22,19.17,19.17,19
20121201|2012-11-29 10:30,29,19.13,19.13,19.06,19.09,17
20121201|2012-11-29 11:00,29,19.11,19.16,19.07,19.15,28
20121201|2012-11-29 12:30,29,19.11,19.11,19.07,19.09,6
20121201|2012-11-29 13:00,29,19.11,19.11,19.05,19.05,23
20121201|2012-11-29 13:30,29,19.06,19.06,19.06,19.06,1
20121201|2012-11-29 14:30,29,19.06,19.06,19.05,19.05,6
20121201|2012-11-29 15:30,29,19.06,19.06,19.05,19.05,5
20121201|2012-11-29 17:00,30,19.04,19.05,19.04,19.05,4
20121201|2012-11-30 00:30,30,19.04,19.04,19.04,19.04,1
20121201|2012-11-30 02:30,30,19.04,19.04,19.04,19.04,6
20121201|2012-11-30 04:00,30,19.08,19.08,19.08,19.08,1
20121201|2012-11-30 06:30,30,19.11,19.11,19.08,19.08,2
20121201|2012-11-30 07:30,30,19.09,19.09,19.09,19.09,4
20121201|2012-11-30 08:30,30,19.09,19.09,19.04,19.04,10
20121201|2012-11-30 09:00,30,19.03,19.03,18.96,19.03,31
20121201|2012-11-30 09:30,30,19,19.02,19,19.02,17
20121201|2012-11-30 10:00,30,19,19,18.94,18.97,22
20121201|2012-11-30 10:30,30,18.96,18.98,18.57,18.76,158
20121201|2012-11-30 11:00,30,18.76,18.78,18.7,18.72,35
20121201|2012-11-30 11:30,30,18.74,18.74,18.72,18.74,13
20121201|2012-11-30 12:00,30,18.74,18.75,18.72,18.72,15
20121201|2012-11-30 12:30,30,18.72,18.72,18.72,18.72,11
20121201|2012-11-30 13:00,30,18.74,18.75,18.71,18.75,23
20121201|2012-11-30 13:30,30,18.73,18.75,18.73,18.75,9
20121201|2012-12-02 17:00,3,18.74,18.74,18.72,18.74,4
20121201|2012-12-02 17:30,3,18.72,18.72,18.72,18.72,1
20121201|2012-12-02 18:00,3,18.74,18.74,18.74,18.74,1
20121201|2012-12-02 20:00,3,18.75,18.75,18.75,18.75,1
20121201|2012-12-02 21:00,3,18.75,18.75,18.75,18.75,5
20121201|2012-12-02 22:30,3,18.74,18.76,18.74,18.76,2
20121201|2012-12-03 00:00,3,18.74,18.74,18.74,18.74,1
20121201|2012-12-03 02:00,3,18.78,18.82,18.78,18.82,5
20121201|2012-12-03 02:30,3,18.84,18.86,18.84,18.86,2
20121201|2012-12-03 05:00,3,18.84,18.84,18.8,18.8,3
20121201|2012-12-03 05:30,3,18.78,18.78,18.78,18.78,1
20121201|2012-12-03 07:00,3,18.76,18.76,18.74,18.74,4
20121201|2012-12-03 08:00,3,18.74,18.74,18.7,18.7,11
20121201|2012-12-03 08:30,3,18.68,18.68,18.66,18.66,7
20121201|2012-12-03 09:00,3,18.66,18.7,18.65,18.67,40
20121201|2012-12-03 09:30,3,18.7,18.7,18.64,18.66,36
20121201|2012-12-03 10:00,3,18.68,18.72,18.68,18.7,16
20121201|2012-12-03 10:30,3,18.7,18.76,18.69,18.72,39
20121201|2012-12-03 11:00,3,18.7,18.7,18.64,18.66,50
20121201|2012-12-03 11:30,3,18.67,18.68,18.65,18.66,9
20121201|2012-12-03 12:00,3,18.65,18.66,18.6,18.6,30
20121201|2012-12-03 12:30,3,18.6,18.62,18.58,18.58,21
20121201|2012-12-03 13:00,3,18.58,18.6,18.56,18.56,21
20121201|2012-12-03 14:00,3,18.57,18.57,18.57,18.57,2
20121201|2012-12-03 14:30,3,18.57,18.57,18.57,18.57,1
20121201|2012-12-03 15:00,3,18.57,18.57,18.57,18.57,1
20121201|2012-12-03 15:30,3,18.58,18.6,18.58,18.58,8
20121201|2012-12-03 17:00,4,18.6,18.6,18.56,18.56,10
20121201|2012-12-03 23:30,4,18.55,18.55,18.54,18.54,3
20121201|2012-12-04 02:00,4,18.55,18.58,18.55,18.58,3
20121201|2012-12-04 04:30,4,18.56,18.56,18.53,18.53,3
20121201|2012-12-04 07:00,4,18.56,18.58,18.56,18.58,2
20121201|2012-12-04 07:30,4,18.56,18.6,18.56,18.6,6
20121201|2012-12-04 08:00,4,18.58,18.58,18.56,18.56,2
20121201|2012-12-04 08:30,4,18.54,18.56,18.52,18.56,11
20121201|2012-12-04 09:00,4,18.52,18.53,18.42,18.45,73
20121201|2012-12-04 09:30,4,18.45,18.48,18.44,18.48,30
20121201|2012-12-04 10:00,4,18.46,18.46,18.42,18.42,65
20121201|2012-12-04 10:30,4,18.42,18.58,18.42,18.47,60
20121201|2012-12-04 11:00,4,18.46,18.5,18.44,18.46,13
20121201|2012-12-04 11:30,4,18.46,18.48,18.46,18.46,32
20121201|2012-12-04 12:00,4,18.45,18.46,18.44,18.44,15
20121201|2012-12-04 12:30,4,18.44,18.45,18.42,18.42,14
20121201|2012-12-04 13:00,4,18.44,18.48,18.44,18.47,17
20121201|2012-12-04 13:30,4,18.48,18.48,18.48,18.48,1
20121201|2012-12-04 14:00,4,18.5,18.5,18.5,18.5,4
20121201|2012-12-04 14:30,4,18.5,18.5,18.5,18.5,2
20121201|2012-12-04 15:30,4,18.5,18.5,18.49,18.5,7
20121201|2012-12-04 17:30,5,18.52,18.52,18.52,18.52,2
20121201|2012-12-04 19:30,5,18.5,18.5,18.5,18.5,4
20121201|2012-12-04 20:00,5,18.5,18.5,18.5,18.5,2
20121201|2012-12-05 02:00,5,18.55,18.55,18.55,18.55,2
20121201|2012-12-05 07:00,5,18.47,18.47,18.45,18.45,5
20121201|2012-12-05 07:30,5,18.43,18.45,18.43,18.45,2
20121201|2012-12-05 08:00,5,18.43,18.43,18.4,18.4,9
20121201|2012-12-05 08:30,5,18.4,18.41,18.35,18.38,13
20121201|2012-12-05 09:00,5,18.38,18.38,18.38,18.38,10
20121201|2012-12-05 09:30,5,18.41,18.45,18.37,18.42,31
20121201|2012-12-05 10:00,5,18.41,18.43,18.41,18.41,8
20121201|2012-12-05 10:30,5,18.41,18.45,18.34,18.43,52
20121201|2012-12-05 11:00,5,18.45,18.45,18.41,18.42,23
20121201|2012-12-05 11:30,5,18.43,18.45,18.43,18.45,6
20121201|2012-12-05 12:00,5,18.45,18.47,18.45,18.47,9
20121201|2012-12-05 13:00,5,18.49,18.5,18.47,18.5,27
20121201|2012-12-05 13:30,5,18.5,18.53,18.5,18.53,8
20121201|2012-12-05 14:00,5,18.51,18.55,18.5,18.55,4
20121201|2012-12-05 14:30,5,18.55,18.56,18.55,18.56,2
20121201|2012-12-05 15:00,5,18.56,18.56,18.56,18.56,1
20121201|2012-12-05 15:30,5,18.55,18.55,18.55,18.55,1
20121201|2012-12-05 17:00,6,18.54,18.54,18.54,18.54,1
20121201|2012-12-06 06:00,6,18.53,18.53,18.52,18.52,4
20121201|2012-12-06 06:30,6,18.51,18.51,18.51,18.51,1
20121201|2012-12-06 07:00,6,18.5,18.5,18.5,18.5,7
20121201|2012-12-06 07:30,6,18.51,18.51,18.5,18.51,12
20121201|2012-12-06 08:00,6,18.5,18.5,18.5,18.5,12
20121201|2012-12-06 08:30,6,18.51,18.51,18.51,18.51,1
20121201|2012-12-06 09:00,6,18.51,18.51,18.5,18.5,23
20121201|2012-12-06 09:30,6,18.5,18.5,18.48,18.48,29
20121201|2012-12-06 10:00,6,18.49,18.49,18.49,18.49,1
20121201|2012-12-06 10:30,6,18.48,18.48,18.38,18.42,57
20121201|2012-12-06 11:00,6,18.44,18.48,18.42,18.46,35
20121201|2012-12-06 12:00,6,18.47,18.47,18.47,18.47,1
20121201|2012-12-06 12:30,6,18.47,18.48,18.47,18.48,4
20121201|2012-12-06 13:00,6,18.48,18.51,18.47,18.49,13
20121201|2012-12-06 13:30,6,18.49,18.5,18.49,18.5,3
20121201|2012-12-06 15:00,6,18.5,18.5,18.5,18.5,1
20121201|2012-12-06 15:30,6,18.51,18.51,18.51,18.51,4
20121201|2012-12-07 06:30,7,18.52,18.54,18.52,18.54,5
20121201|2012-12-07 07:00,7,18.5,18.5,18.49,18.49,6
20121201|2012-12-07 07:30,7,18.47,18.47,18.47,18.47,1
20121201|2012-12-07 08:00,7,18.48,18.48,18.45,18.45,4
20121201|2012-12-07 08:30,7,18.45,18.45,18.42,18.44,4
20121201|2012-12-07 09:00,7,18.46,18.46,18.44,18.44,8
20121201|2012-12-07 09:30,7,18.44,18.46,18.42,18.46,5
20121201|2012-12-07 10:00,7,18.47,18.47,18.44,18.44,2
20121201|2012-12-07 10:30,7,18.46,18.53,18.46,18.5,67
20121201|2012-12-07 11:00,7,18.52,18.53,18.49,18.52,17
20121201|2012-12-07 11:30,7,18.52,18.52,18.5,18.51,7
20121201|2012-12-07 12:00,7,18.52,18.52,18.52,18.52,4
20121201|2012-12-07 12:30,7,18.53,18.54,18.53,18.54,3
20121201|2012-12-07 13:00,7,18.54,18.54,18.51,18.51,3
20121201|2012-12-07 13:30,7,18.53,18.53,18.53,18.53,1
20121201|2012-12-09 20:00,10,18.5,18.5,18.48,18.48,3
20121201|2012-12-09 20:30,10,18.49,18.49,18.49,18.49,1
20121201|2012-12-09 21:00,10,18.47,18.47,18.47,18.47,1
20121201|2012-12-10 02:30,10,18.49,18.49,18.49,18.49,1
20121201|2012-12-10 07:30,10,18.5,18.5,18.5,18.5,4
20121201|2012-12-10 08:00,10,18.49,18.49,18.49,18.49,2
20121201|2012-12-10 08:30,10,18.5,18.5,18.5,18.5,7
20121201|2012-12-10 09:00,10,18.5,18.5,18.5,18.5,7
20121201|2012-12-10 09:30,10,18.49,18.49,18.49,18.49,2
20121201|2012-12-10 10:00,10,18.48,18.48,18.48,18.48,1
20121201|2012-12-10 10:30,10,18.48,18.53,18.48,18.51,13
20121201|2012-12-10 11:00,10,18.51,18.51,18.51,18.51,1
20121201|2012-12-10 11:30,10,18.52,18.52,18.52,18.52,2
20121201|2012-12-10 13:00,10,18.51,18.52,18.5,18.52,5
20121201|2012-12-10 14:30,10,18.52,18.52,18.52,18.52,1
20121201|2012-12-10 19:30,11,18.53,18.53,18.53,18.53,1
20121201|2012-12-11 01:30,11,18.52,18.52,18.52,18.52,1
20121201|2012-12-11 07:00,11,18.51,18.51,18.5,18.5,4
20121201|2012-12-11 07:30,11,18.49,18.49,18.49,18.49,2
20121201|2012-12-11 08:00,11,18.49,18.49,18.47,18.47,6
20121201|2012-12-11 09:00,11,18.49,18.51,18.49,18.51,29
20121201|2012-12-11 09:30,11,18.51,18.51,18.49,18.49,6
20121201|2012-12-11 10:00,11,18.51,18.51,18.51,18.51,3
20121201|2012-12-11 10:30,11,18.51,18.51,18.5,18.5,11
20121201|2012-12-11 13:30,11,18.52,18.52,18.52,18.52,1
20121201|2012-12-11 14:00,11,18.52,18.52,18.52,18.52,1
20121201|2012-12-11 15:00,11,18.53,18.53,18.53,18.53,3
20121201|2012-12-12 07:00,12,18.52,18.52,18.52,18.52,25
20121201|2012-12-12 07:30,12,18.51,18.51,18.51,18.51,1
20121201|2012-12-12 08:30,12,18.5,18.5,18.5,18.5,1
20121201|2012-12-12 10:00,12,18.5,18.5,18.5,18.5,9
20121201|2012-12-12 10:30,12,18.48,18.48,18.46,18.47,15
20121201|2012-12-12 11:30,12,18.47,18.49,18.47,18.47,3
20121201|2012-12-12 13:30,12,18.49,18.49,18.49,18.49,1
20121201|2012-12-12 14:00,12,18.52,18.6,18.52,18.57,54
20121201|2012-12-12 14:30,12,18.58,18.58,18.58,18.58,10
20121201|2012-12-12 15:00,12,18.58,18.58,18.58,18.58,5
20121201|2012-12-12 15:30,12,18.59,18.6,18.59,18.6,12
20121201|2012-12-12 17:30,13,18.58,18.58,18.58,18.58,5
20121201|2012-12-12 22:30,13,18.58,18.58,18.58,18.58,10
20121201|2012-12-13 02:00,13,18.6,18.6,18.6,18.6,4
20121201|2012-12-13 06:00,13,18.58,18.58,18.58,18.58,6
20121201|2012-12-13 07:00,13,18.58,18.58,18.58,18.58,39
20121201|2012-12-13 08:30,13,18.59,18.59,18.58,18.58,21
20121201|2012-12-13 09:00,13,18.59,18.61,18.59,18.61,10
20121201|2012-12-13 09:30,13,18.59,18.59,18.58,18.58,7
20121201|2012-12-13 10:00,13,18.58,18.58,18.56,18.57,17
20121201|2012-12-13 10:30,13,18.56,18.56,18.54,18.55,17
20121201|2012-12-13 11:00,13,18.57,18.58,18.57,18.58,8
20121201|2012-12-13 11:30,13,18.58,18.59,18.58,18.58,6
20121201|2012-12-13 13:30,13,18.59,18.59,18.59,18.59,2
20121201|2012-12-14 02:00,14,18.6,18.61,18.6,18.61,4
20121201|2012-12-14 07:00,14,18.59,18.59,18.57,18.57,25
20121201|2012-12-14 08:30,14,18.57,18.57,18.57,18.57,3
20121201|2012-12-14 10:00,14,18.59,18.59,18.58,18.58,2
20121201|2012-12-16 17:00,17,18.6,18.6,18.6,18.6,2
20121201|2012-12-16 21:00,17,18.6,18.6,18.6,18.6,5
20121201|2012-12-17 02:00,17,18.61,18.61,18.61,18.61,1
20121201|2012-12-17 04:30,17,18.6,18.6,18.6,18.6,3
20121201|2012-12-17 07:00,17,18.6,18.6,18.6,18.6,17
20121201|2012-12-17 07:30,17,18.6,18.6,18.6,18.6,7
20121201|2012-12-17 08:00,17,18.6,18.6,18.6,18.6,1
20121201|2012-12-17 10:00,17,18.6,18.6,18.6,18.6,2
20121201|2012-12-17 10:30,17,18.61,18.7,18.61,18.68,16
20121201|2012-12-17 11:00,17,18.66,18.66,18.66,18.66,1
20121201|2012-12-17 12:00,17,18.65,18.65,18.63,18.63,4
20121201|2012-12-17 13:30,17,18.64,18.65,18.64,18.65,12
20121201|2012-12-17 14:30,17,18.65,18.65,18.65,18.65,1
20121201|2012-12-18 09:00,18,18.64,18.64,18.64,18.64,2
20121201|2012-12-18 11:30,18,18.65,18.65,18.65,18.65,2
20121201|2012-12-18 12:30,18,18.66,18.66,18.66,18.66,4
20121201|2012-12-18 13:00,18,18.67,18.68,18.67,18.68,7
20121201|2012-12-19 02:30,19,18.66,18.67,18.66,18.67,4
20121201|2012-12-19 06:00,19,18.68,18.68,18.68,18.68,1
20121201|2012-12-19 07:00,19,18.64,18.64,18.64,18.64,1
20121201|2012-12-19 08:30,19,18.65,18.68,18.65,18.68,2
20121201|2012-12-19 09:00,19,18.65,18.65,18.65,18.65,3
20121201|2012-12-19 09:30,19,18.65,18.65,18.65,18.65,2
20121201|2012-12-19 10:30,19,18.65,18.65,18.65,18.65,4
20121201|2012-12-19 12:30,19,18.66,18.66,18.65,18.65,5
20121201|2012-12-19 13:30,19,18.65,18.65,18.65,18.65,2
20121201|2012-12-19 14:00,19,18.65,18.65,18.6,18.6,38
20121201|2012-12-19 14:30,19,18.6,18.6,18.58,18.58,4
20121201|2012-12-19 15:00,19,18.59,18.61,18.59,18.59,3
20121201|2012-12-19 17:00,20,18.58,18.58,18.58,18.58,1
20121201|2012-12-19 17:30,20,18.58,18.58,18.58,18.58,3
20121201|2012-12-20 00:30,20,18.6,18.6,18.6,18.6,1
20121201|2012-12-20 08:00,20,18.61,18.61,18.61,18.61,3
20121201|2012-12-20 08:30,20,18.6,18.6,18.6,18.6,8
20121201|2012-12-20 09:00,20,18.6,18.6,18.6,18.6,2
20121201|2012-12-20 09:30,20,18.62,18.62,18.56,18.56,25
20121201|2012-12-20 10:30,20,18.56,18.62,18.56,18.62,14
20121201|2012-12-20 11:00,20,18.59,18.66,18.58,18.58,19
20121201|2012-12-20 11:30,20,18.57,18.57,18.57,18.57,1
20121201|2012-12-20 12:00,20,18.57,18.57,18.57,18.57,7
20121201|2012-12-20 12:30,20,18.57,18.58,18.57,18.57,17
20121201|2012-12-20 13:00,20,18.57,18.57,18.56,18.56,7
20121201|2012-12-20 14:30,20,18.6,18.6,18.6,18.6,1
20121201|2012-12-21 12:30,21,18.57,18.57,18.57,18.57,1
20121201|2012-12-21 13:30,21,18.57,18.57,18.57,18.57,1
20121201|2012-12-24 11:00,24,18.58,18.58,18.57,18.57,2
20121201|2012-12-26 11:30,26,18.56,18.56,18.56,18.56,1
20121201|2012-12-26 19:30,27,18.55,18.55,18.55,18.55,1
20121201|2012-12-27 08:00,27,18.55,18.55,18.55,18.55,6
20121201|2012-12-27 09:00,27,18.55,18.55,18.55,18.55,2
20121201|2012-12-27 14:00,27,18.58,18.6,18.58,18.6,28
20121201|2012-12-27 15:30,27,18.59,18.59,18.59,18.59,3
20121201|2012-12-28 08:00,28,18.6,18.6,18.6,18.6,9
20121201|2012-12-28 09:00,28,18.61,18.61,18.61,18.61,3
20121201|2012-12-31 07:30,31,18.6,18.6,18.6,18.6,1
20121201|2012-12-31 10:30,31,18.6,18.6,18.6,18.6,10
20121201|2012-12-31 11:00,31,18.6,18.6,18.6,18.6,6
20121201|2012-12-31 13:00,31,18.61,18.61,18.61,18.61,5
20121201|2012-12-31 13:30,31,18.6,18.6,18.6,18.6,1
20130201|2011-08-03 12:00,3,16,16,16,16,1
20130201|2011-08-05 07:30,5,16.1,16.1,16.1,16.1,1
20130201|2011-08-11 09:30,11,16.25,16.25,16.25,16.25,1
20130201|2011-08-17 07:30,17,16.25,16.25,16.25,16.25,1
20130201|2011-08-19 10:00,19,16.25,16.25,16.25,16.25,1
20130201|2011-08-19 12:30,19,16.3,16.3,16.3,16.3,1
20130201|2011-08-24 09:00,24,16.25,16.25,16.25,16.25,1
20130201|2011-09-23 06:30,23,16.3,16.3,16.3,16.3,1
20130201|2011-11-07 10:30,7,16.3,16.3,16.3,16.3,2
20130201|2011-11-29 13:30,29,16.3,16.3,16.3,16.3,3
20130201|2011-12-02 11:00,2,16.35,16.35,16.35,16.35,2
20130201|2011-12-02 11:30,2,16.35,16.35,16.35,16.35,1
20130201|2011-12-19 13:00,19,16.38,16.38,16.38,16.38,1
20130201|2011-12-22 09:30,22,16.4,16.4,16.4,16.4,1
20130201|2012-01-04 11:00,4,16.48,16.48,16.48,16.48,1
20130201|2012-01-05 07:30,5,16.48,16.48,16.48,16.48,1
20130201|2012-01-10 13:00,10,16.5,16.5,16.5,16.5,1
20130201|2012-01-11 08:30,11,16.5,16.5,16.5,16.5,2
20130201|2012-01-12 07:30,12,16.53,16.53,16.53,16.53,1
20130201|2012-01-25 10:00,25,16.5,16.5,16.5,16.5,3
20130201|2012-01-27 10:00,27,16.5,16.5,16.5,16.5,1
20130201|2012-02-01 08:00,1,16.45,16.45,16.45,16.45,1
20130201|2012-02-01 13:00,1,16.45,16.45,16.45,16.45,1
20130201|2012-02-01 14:30,1,16.47,16.47,16.47,16.47,1
20130201|2012-02-02 07:00,2,16.5,16.5,16.5,16.5,2
20130201|2012-02-02 10:30,2,16.5,16.5,16.5,16.5,3
20130201|2012-02-03 07:30,3,16.55,16.55,16.55,16.55,1
20130201|2012-02-06 09:30,6,16.55,16.55,16.55,16.55,2
20130201|2012-02-07 11:30,7,16.55,16.55,16.55,16.55,4
20130201|2012-02-08 07:30,8,16.57,16.6,16.57,16.6,3
20130201|2012-02-08 08:00,8,16.6,16.6,16.6,16.6,3
20130201|2012-02-08 17:00,9,16.55,16.55,16.55,16.55,1
20130201|2012-02-09 09:00,9,16.58,16.58,16.58,16.58,3
20130201|2012-02-09 10:00,9,16.57,16.57,16.57,16.57,1
20130201|2012-02-09 11:00,9,16.58,16.58,16.58,16.58,2
20130201|2012-02-09 13:30,9,16.55,16.55,16.55,16.55,4
20130201|2012-02-10 10:30,10,16.59,16.6,16.59,16.6,3
20130201|2012-02-10 12:00,10,16.6,16.6,16.6,16.6,1
20130201|2012-02-13 08:00,13,16.55,16.55,16.55,16.55,2
20130201|2012-02-13 09:30,13,16.6,16.6,16.6,16.6,2
20130201|2012-02-14 07:30,14,16.6,16.6,16.6,16.6,4
20130201|2012-02-15 07:30,15,16.6,16.6,16.6,16.6,3
20130201|2012-02-15 08:00,15,16.6,16.6,16.6,16.6,1
20130201|2012-02-16 07:30,16,16.6,16.6,16.6,16.6,1
20130201|2012-02-17 06:00,17,16.55,16.55,16.55,16.55,3
20130201|2012-02-17 07:00,17,16.55,16.55,16.55,16.55,1
20130201|2012-02-21 08:30,21,16.4,16.44,16.4,16.44,8
20130201|2012-02-22 08:30,22,16.33,16.33,16.33,16.33,1
20130201|2012-02-24 09:30,24,16.1,16.15,16.1,16.15,2
20130201|2012-02-24 10:30,24,16.15,16.15,16.15,16.15,1
20130201|2012-02-24 11:30,24,16.15,16.15,16.15,16.15,1
20130201|2012-02-27 08:30,27,16.15,16.15,16.15,16.15,2
20130201|2012-02-27 10:30,27,16.15,16.15,16.15,16.15,2
20130201|2012-02-28 08:30,28,16.18,16.2,16.18,16.2,4
20130201|2012-02-28 09:00,28,15.75,15.75,15.75,15.75,1
20130201|2012-03-02 12:30,2,15.96,15.96,15.96,15.96,1
20130201|2012-03-05 11:00,5,15.94,15.94,15.94,15.94,2
20130201|2012-03-05 12:00,5,15.94,15.94,15.94,15.94,1
20130201|2012-03-06 08:30,6,15.94,15.94,15.94,15.94,2
20130201|2012-03-06 09:00,6,15.94,15.94,15.94,15.94,3
20130201|2012-03-06 09:30,6,16.09,16.09,16.09,16.09,2
20130201|2012-03-06 11:00,6,16.1,16.1,16.1,16.1,1
20130201|2012-03-07 10:30,7,16.1,16.1,16.1,16.1,2
20130201|2012-03-08 11:30,8,16.14,16.14,16.14,16.14,1
20130201|2012-03-09 12:00,9,16.1,16.1,16.1,16.1,1
20130201|2012-03-12 13:00,12,16.05,16.05,16.05,16.05,2
20130201|2012-03-18 21:00,19,16.05,16.05,16.05,16.05,1
20130201|2012-03-19 11:00,19,16.08,16.08,16.08,16.08,1
20130201|2012-03-22 11:00,22,16.08,16.08,16.08,16.08,2
20130201|2012-03-23 12:30,23,16.08,16.08,16.08,16.08,1
20130201|2012-03-27 22:00,28,16.13,16.13,16.13,16.13,1
20130201|2012-03-28 07:00,28,16.09,16.09,16.09,16.09,1
20130201|2012-03-28 09:30,28,16.08,16.08,16.08,16.08,1
20130201|2012-03-28 12:00,28,16.1,16.1,16.1,16.1,1
20130201|2012-03-28 12:30,28,16.06,16.07,16.06,16.07,3
20130201|2012-03-28 13:00,28,16.05,16.05,16.05,16.05,1
20130201|2012-03-30 09:30,30,16.05,16.05,16.05,16.05,1
20130201|2012-04-02 10:00,2,16.1,16.1,16.1,16.1,3
20130201|2012-04-03 10:00,3,16.16,16.16,16.16,16.16,1
20130201|2012-04-03 17:00,4,16.2,16.2,16.2,16.2,6
20130201|2012-04-04 14:30,4,16.2,16.2,16.2,16.2,1
20130201|2012-04-05 09:30,5,16.11,16.11,16.11,16.11,1
20130201|2012-04-11 12:00,11,16.04,16.04,16.04,16.04,1
20130201|2012-04-12 10:00,12,16.1,16.1,16.1,16.1,1
20130201|2012-04-12 14:00,12,16.05,16.05,16.05,16.05,1
20130201|2012-04-13 10:30,13,16.03,16.03,16.03,16.03,2
20130201|2012-04-16 15:30,16,16.1,16.1,16.1,16.1,6
20130201|2012-04-17 08:30,17,16.03,16.03,16.03,16.03,2
20130201|2012-04-17 15:00,17,16.03,16.03,16.03,16.03,1
20130201|2012-04-18 08:00,18,16.03,16.03,16.03,16.03,2
20130201|2012-04-18 08:30,18,16.03,16.03,16.03,16.03,2
20130201|2012-04-18 10:30,18,16.03,16.03,16.03,16.03,1
20130201|2012-04-18 11:30,18,16.03,16.03,16.03,16.03,2
20130201|2012-04-18 14:30,18,16.03,16.03,16.03,16.03,1
20130201|2012-04-19 09:00,19,16.03,16.03,16.03,16.03,1
20130201|2012-04-19 10:00,19,16.03,16.03,15.99,15.99,11
20130201|2012-04-19 12:30,19,15.89,15.89,15.89,15.89,4
20130201|2012-04-20 12:30,20,15.85,15.85,15.85,15.85,1
20130201|2012-04-23 15:00,23,15.76,15.76,15.76,15.76,1
20130201|2012-04-25 08:30,25,15.76,15.76,15.76,15.76,3
20130201|2012-04-25 09:00,25,15.71,15.71,15.71,15.71,2
20130201|2012-04-26 12:30,26,15.7,15.7,15.7,15.7,2
20130201|2012-04-30 12:00,30,15.61,15.61,15.61,15.61,2
20130201|2012-04-30 13:00,30,15.46,15.46,15.46,15.46,1
20130201|2012-05-01 12:00,1,15.46,15.46,15.46,15.46,2
20130201|2012-05-01 12:30,1,15.45,15.45,15.45,15.45,1
20130201|2012-05-02 07:00,2,15.46,15.46,15.46,15.46,1
20130201|2012-05-02 09:30,2,15.5,15.5,15.5,15.5,1
20130201|2012-05-02 10:00,2,15.5,15.5,15.5,15.5,1
20130201|2012-05-02 15:00,2,15.46,15.46,15.46,15.46,1
20130201|2012-05-03 12:00,3,15.44,15.44,15.44,15.44,1
20130201|2012-05-08 10:30,8,15.5,15.5,15.5,15.5,1
20130201|2012-05-10 09:30,10,15.44,15.44,15.44,15.44,1
20130201|2012-05-11 11:00,11,15.47,15.49,15.47,15.49,5
20130201|2012-05-14 09:00,14,15.41,15.41,15.41,15.41,1
20130201|2012-05-15 09:00,15,15.4,15.4,15.4,15.4,1
20130201|2012-05-15 12:30,15,15.45,15.5,15.45,15.5,9
20130201|2012-05-15 13:00,15,15.5,15.5,15.5,15.5,5
20130201|2012-05-16 09:30,16,15.5,15.5,15.5,15.5,1
20130201|2012-05-16 10:30,16,15.5,15.5,15.5,15.5,2
20130201|2012-05-16 11:30,16,15.5,15.5,15.5,15.5,3
20130201|2012-05-16 19:30,17,15.5,15.5,15.5,15.5,1
20130201|2012-05-17 09:30,17,15.4,15.4,15.4,15.4,9
20130201|2012-05-17 13:00,17,15.5,15.5,15.5,15.5,1
20130201|2012-05-18 13:00,18,15.45,15.45,15.45,15.45,1
20130201|2012-05-21 15:00,21,15.5,15.5,15.5,15.5,8
20130201|2012-05-23 10:30,23,15.6,15.6,15.6,15.6,1
20130201|2012-05-25 11:00,25,15.59,15.59,15.59,15.59,1
20130201|2012-05-29 14:30,29,15.5,15.5,15.5,15.5,3
20130201|2012-05-31 09:00,31,15.58,15.58,15.58,15.58,1
20130201|2012-05-31 09:30,31,15.58,15.58,15.58,15.58,7
20130201|2012-05-31 10:30,31,15.58,15.58,15.58,15.58,8
20130201|2012-05-31 11:30,31,15.65,15.65,15.65,15.65,1
20130201|2012-05-31 13:30,31,15.69,15.69,15.69,15.69,1
20130201|2012-06-01 13:00,1,15.58,15.58,15.58,15.58,1
20130201|2012-06-04 09:00,4,15.58,15.58,15.58,15.58,2
20130201|2012-06-04 10:00,4,15.65,15.65,15.65,15.65,2
20130201|2012-06-04 17:00,5,15.65,15.65,15.65,15.65,2
20130201|2012-06-05 11:00,5,15.69,15.69,15.69,15.69,1
20130201|2012-06-06 11:00,6,15.73,15.73,15.73,15.73,1
20130201|2012-06-07 13:00,7,15.8,15.8,15.8,15.8,5
20130201|2012-06-08 09:00,8,15.84,15.84,15.84,15.84,6
20130201|2012-06-08 13:00,8,15.84,15.85,15.84,15.85,4
20130201|2012-06-11 09:30,11,15.86,15.89,15.86,15.89,5
20130201|2012-06-11 10:00,11,15.89,15.89,15.89,15.89,1
20130201|2012-06-11 14:30,11,15.91,15.95,15.91,15.95,8
20130201|2012-06-11 17:00,12,16.1,16.1,16.1,16.1,1
20130201|2012-06-12 12:00,12,16.07,16.07,16.07,16.07,2
20130201|2012-06-12 14:00,12,16.07,16.07,16.07,16.07,3
20130201|2012-06-13 08:30,13,16.07,16.07,16.07,16.07,9
20130201|2012-06-13 10:00,13,16.07,16.07,16.07,16.07,2
20130201|2012-06-13 12:30,13,16.07,16.07,16.07,16.07,3
20130201|2012-06-13 17:00,14,16.1,16.1,16.1,16.1,5
20130201|2012-06-14 10:00,14,16.07,16.1,16.07,16.1,16
20130201|2012-06-15 09:00,15,16.12,16.12,16.12,16.12,2
20130201|2012-06-15 09:30,15,16.13,16.13,16.13,16.13,1
20130201|2012-06-15 12:30,15,16.2,16.2,16.2,16.2,1
20130201|2012-06-18 10:30,18,16.18,16.25,16.18,16.25,12
20130201|2012-06-18 14:30,18,16.25,16.25,16.25,16.25,1
20130201|2012-06-19 10:00,19,16.3,16.35,16.3,16.35,5
20130201|2012-06-19 11:00,19,16.4,16.4,16.4,16.4,1
20130201|2012-06-19 12:00,19,16.4,16.4,16.4,16.4,1
20130201|2012-06-19 13:30,19,16.35,16.35,16.35,16.35,1
20130201|2012-06-20 13:00,20,16.44,16.44,16.44,16.44,4
20130201|2012-06-21 10:30,21,16.44,16.44,16.44,16.44,1
20130201|2012-06-22 11:00,22,16.5,16.5,16.5,16.5,2
20130201|2012-06-22 11:30,22,16.51,16.51,16.51,16.51,2
20130201|2012-06-25 12:00,25,16.56,16.56,16.56,16.56,1
20130201|2012-06-26 10:00,26,16.6,16.6,16.6,16.6,2
20130201|2012-06-26 11:00,26,16.65,16.65,16.63,16.63,7
20130201|2012-06-26 12:00,26,16.6,16.6,16.6,16.6,3
20130201|2012-06-27 10:00,27,16.65,16.65,16.65,16.65,9
20130201|2012-06-28 08:00,28,16.7,16.73,16.7,16.73,8
20130201|2012-06-28 08:30,28,16.7,16.7,16.7,16.7,1
20130201|2012-06-28 09:30,28,16.7,16.7,16.7,16.7,2
20130201|2012-06-28 10:00,28,16.67,16.67,16.65,16.65,5
20130201|2012-06-28 10:30,28,16.7,16.7,16.7,16.7,3
20130201|2012-06-28 11:30,28,16.7,16.7,16.7,16.7,1
20130201|2012-06-29 10:30,29,16.6,16.65,16.6,16.65,2
20130201|2012-07-02 08:30,2,16.75,16.75,16.75,16.75,2
20130201|2012-07-02 10:00,2,16.74,16.75,16.74,16.75,2
20130201|2012-07-02 10:30,2,16.74,16.74,16.74,16.74,1
20130201|2012-07-02 11:00,2,16.68,16.68,16.68,16.68,1
20130201|2012-07-02 12:30,2,16.64,16.68,16.64,16.68,5
20130201|2012-07-03 12:30,3,16.69,16.69,16.69,16.69,1
20130201|2012-07-05 08:30,5,16.75,16.75,16.75,16.75,6
20130201|2012-07-05 12:30,5,16.85,16.85,16.85,16.85,1
20130201|2012-07-05 17:00,6,16.94,16.94,16.94,16.94,3
20130201|2012-07-05 21:30,6,16.94,16.94,16.94,16.94,1
20130201|2012-07-06 08:30,6,16.94,16.94,16.94,16.94,9
20130201|2012-07-06 09:00,6,16.94,16.99,16.94,16.94,8
20130201|2012-07-06 09:30,6,17,17,17,17,4
20130201|2012-07-06 10:00,6,17,17,16.99,16.99,15
20130201|2012-07-06 10:30,6,17,17,16.99,17,36
20130201|2012-07-06 12:30,6,17,17,17,17,1
20130201|2012-07-06 13:00,6,17.05,17.05,17.05,17.05,2
20130201|2012-07-09 05:00,9,17.04,17.04,17.04,17.04,1
20130201|2012-07-09 07:30,9,17.04,17.05,17.04,17.05,4
20130201|2012-07-09 08:30,9,17.09,17.1,17.09,17.1,2
20130201|2012-07-09 09:00,9,17.1,17.1,17.1,17.1,10
20130201|2012-07-09 09:30,9,17.1,17.15,17.1,17.15,10
20130201|2012-07-09 10:00,9,17.12,17.12,17.12,17.12,1
20130201|2012-07-09 10:30,9,17.12,17.12,17.12,17.12,1
20130201|2012-07-09 12:00,9,17.1,17.12,17.1,17.12,2
20130201|2012-07-09 12:30,9,17.12,17.12,17.12,17.12,1
20130201|2012-07-09 13:30,9,17.11,17.11,17.1,17.11,3
20130201|2012-07-09 17:00,10,17.16,17.16,17.16,17.16,1
20130201|2012-07-10 09:30,10,17.18,17.18,17.18,17.18,1
20130201|2012-07-10 10:30,10,17.25,17.28,17.25,17.28,10
20130201|2012-07-10 11:00,10,17.3,17.3,17.3,17.3,4
20130201|2012-07-10 13:30,10,17.3,17.3,17.3,17.3,1
20130201|2012-07-11 06:30,11,17.3,17.3,17.3,17.3,1
20130201|2012-07-11 09:00,11,17.3,17.3,17.3,17.3,1
20130201|2012-07-11 09:30,11,17.35,17.35,17.33,17.33,2
20130201|2012-07-11 11:00,11,17.45,17.45,17.45,17.45,2
20130201|2012-07-11 11:30,11,17.47,17.6,17.47,17.6,4
20130201|2012-07-11 12:00,11,17.6,17.65,17.6,17.65,9
20130201|2012-07-11 13:30,11,17.55,17.6,17.55,17.6,12
20130201|2012-07-11 15:30,11,17.55,17.55,17.55,17.55,10
20130201|2012-07-11 18:00,12,17.59,17.59,17.59,17.59,2
20130201|2012-07-11 18:30,12,17.59,17.62,17.59,17.62,2
20130201|2012-07-12 09:00,12,17.57,17.57,17.55,17.55,77
20130201|2012-07-12 09:30,12,17.55,17.85,17.55,17.71,7
20130201|2012-07-12 11:00,12,17.71,17.75,17.71,17.75,4
20130201|2012-07-12 11:30,12,17.73,17.73,17.73,17.73,10
20130201|2012-07-12 12:30,12,17.73,17.82,17.73,17.82,8
20130201|2012-07-12 13:00,12,17.85,18.03,17.85,18.03,36
20130201|2012-07-12 13:30,12,18.02,18.02,18.02,18.02,5
20130201|2012-07-12 14:30,12,18.03,18.03,18.03,18.03,5
20130201|2012-07-12 15:00,12,18.03,18.03,18.03,18.03,9
20130201|2012-07-12 17:00,13,18.03,18.03,18.03,18.03,2
20130201|2012-07-13 06:30,13,18.03,18.03,18.03,18.03,2
20130201|2012-07-13 10:00,13,18.03,18.03,18.02,18.02,9
20130201|2012-07-13 10:30,13,18.05,18.06,18.05,18.06,5
20130201|2012-07-13 11:00,13,18.06,18.06,18.03,18.03,5
20130201|2012-07-13 11:30,13,18.08,18.08,18.05,18.05,6
20130201|2012-07-13 12:00,13,18.08,18.08,18.08,18.08,1
20130201|2012-07-13 12:30,13,18.05,18.05,18.05,18.05,1
20130201|2012-07-13 13:00,13,18.08,18.08,18.08,18.08,2
20130201|2012-07-15 20:30,16,18.1,18.1,18.1,18.1,1
20130201|2012-07-15 21:30,16,18.1,18.1,18.1,18.1,1
20130201|2012-07-16 06:30,16,18.15,18.15,18.15,18.15,10
20130201|2012-07-16 07:30,16,18.16,18.16,18.16,18.16,7
20130201|2012-07-16 08:00,16,18.16,18.16,18.16,18.16,5
20130201|2012-07-16 08:30,16,18.16,18.16,18.16,18.16,4
20130201|2012-07-16 09:30,16,18.16,18.18,18.16,18.16,8
20130201|2012-07-16 10:00,16,18.2,18.2,18.2,18.2,3
20130201|2012-07-16 10:30,16,18.2,18.2,18.2,18.2,17
20130201|2012-07-16 11:30,16,18.19,18.19,18.19,18.19,8
20130201|2012-07-16 12:00,16,18.18,18.18,18.17,18.17,23
20130201|2012-07-16 12:30,16,18.2,18.23,18.2,18.2,6
20130201|2012-07-16 13:30,16,18.17,18.17,18.17,18.17,3
20130201|2012-07-16 17:30,17,18.24,18.24,18.24,18.24,3
20130201|2012-07-17 07:30,17,18.25,18.25,18.25,18.25,3
20130201|2012-07-17 08:30,17,18.25,18.25,18.25,18.25,2
20130201|2012-07-17 09:00,17,18.24,18.24,18.24,18.24,5
20130201|2012-07-17 11:30,17,18.19,18.19,18.19,18.19,1
20130201|2012-07-17 15:30,17,18.16,18.16,18.16,18.16,1
20130201|2012-07-18 10:30,18,18.15,18.15,18.15,18.15,3
20130201|2012-07-18 12:00,18,18.15,18.15,18.15,18.15,1
20130201|2012-07-18 12:30,18,18.21,18.21,18.15,18.15,6
20130201|2012-07-18 13:30,18,18.21,18.21,18.21,18.21,1
20130201|2012-07-18 14:00,18,18.21,18.21,18.21,18.21,4
20130201|2012-07-18 15:00,18,18.24,18.25,18.24,18.25,4
20130201|2012-07-18 17:30,19,18.21,18.21,18.21,18.21,1
20130201|2012-07-19 10:00,19,18.21,18.28,18.21,18.28,10
20130201|2012-07-19 13:00,19,18.21,18.21,18.21,18.21,3
20130201|2012-07-19 14:30,19,18.21,18.21,18.21,18.21,1
20130201|2012-07-19 17:00,20,18.21,18.21,18.21,18.21,1
20130201|2012-07-20 08:30,20,18.28,18.28,18.28,18.28,1
20130201|2012-07-20 09:00,20,18.3,18.3,18.3,18.3,12
20130201|2012-07-20 09:30,20,18.3,18.36,18.3,18.36,11
20130201|2012-07-20 10:00,20,18.4,18.42,18.4,18.42,3
20130201|2012-07-20 11:00,20,18.4,18.4,18.4,18.4,1
20130201|2012-07-20 11:30,20,18.4,18.4,18.4,18.4,4
20130201|2012-07-20 12:00,20,18.39,18.39,18.39,18.39,1
20130201|2012-07-20 12:30,20,18.39,18.5,18.39,18.5,10
20130201|2012-07-20 13:00,20,18.5,18.5,18.5,18.5,5
20130201|2012-07-22 17:00,23,18.5,18.5,18.5,18.5,8
20130201|2012-07-22 17:30,23,18.55,18.55,18.55,18.55,1
20130201|2012-07-22 19:00,23,18.6,18.65,18.6,18.65,2
20130201|2012-07-23 07:00,23,18.56,18.56,18.56,18.56,1
20130201|2012-07-23 10:00,23,18.5,18.5,18.5,18.5,1
20130201|2012-07-23 10:30,23,18.48,18.48,18.48,18.48,5
20130201|2012-07-23 11:00,23,18.48,18.56,18.45,18.45,7
20130201|2012-07-23 11:30,23,18.54,18.55,18.54,18.55,6
20130201|2012-07-23 12:00,23,18.43,18.46,18.38,18.46,5
20130201|2012-07-23 14:00,23,18.35,18.35,18.35,18.35,3
20130201|2012-07-23 17:30,24,18.4,18.4,18.39,18.39,3
20130201|2012-07-23 18:30,24,18.4,18.4,18.39,18.39,3
20130201|2012-07-24 08:00,24,18.21,18.21,18.2,18.2,4
20130201|2012-07-24 08:30,24,18.15,18.15,18.1,18.1,6
20130201|2012-07-24 09:00,24,18.05,18.1,18.01,18.1,17
20130201|2012-07-24 09:30,24,18.1,18.1,18.1,18.1,1
20130201|2012-07-24 10:00,24,18.09,18.1,18.09,18.1,5
20130201|2012-07-24 10:30,24,18.14,18.14,18.1,18.14,5
20130201|2012-07-24 11:00,24,18.14,18.14,18.06,18.09,3
20130201|2012-07-24 11:30,24,18.02,18.02,18.01,18.01,9
20130201|2012-07-24 12:30,24,18.09,18.16,18.09,18.16,6
20130201|2012-07-24 13:30,24,18.16,18.16,18.16,18.16,1
20130201|2012-07-24 15:00,24,18.12,18.12,18.12,18.12,1
20130201|2012-07-24 21:30,25,18.18,18.18,18.18,18.18,1
20130201|2012-07-25 09:30,25,18.18,18.18,18.18,18.18,1
20130201|2012-07-25 10:00,25,18.13,18.14,18.13,18.14,4
20130201|2012-07-25 10:30,25,18.13,18.13,18.13,18.13,1
20130201|2012-07-25 11:30,25,18.08,18.08,18.08,18.08,1
20130201|2012-07-25 12:00,25,18.01,18.01,18.01,18.01,2
20130201|2012-07-25 23:30,26,17.96,17.96,17.96,17.96,1
20130201|2012-07-26 09:00,26,17.9,17.9,17.9,17.9,6
20130201|2012-07-26 09:30,26,17.95,17.95,17.95,17.95,1
20130201|2012-07-26 10:00,26,17.95,17.95,17.95,17.95,1
20130201|2012-07-26 10:30,26,18,18,18,18,1
20130201|2012-07-26 12:00,26,17.91,17.91,17.91,17.91,1
20130201|2012-07-26 13:00,26,17.98,17.98,17.98,17.98,1
20130201|2012-07-26 14:00,26,17.99,17.99,17.99,17.99,2
20130201|2012-07-26 15:30,26,17.95,17.95,17.95,17.95,2
20130201|2012-07-27 08:00,27,17.86,17.9,17.85,17.85,3
20130201|2012-07-27 08:30,27,17.85,17.85,17.85,17.85,4
20130201|2012-07-27 09:00,27,17.85,17.85,17.85,17.85,2
20130201|2012-07-27 10:00,27,17.85,17.85,17.85,17.85,2
20130201|2012-07-27 10:30,27,17.88,18,17.88,18,4
20130201|2012-07-27 12:00,27,18,18,18,18,7
20130201|2012-07-27 12:30,27,17.95,17.95,17.95,17.95,1
20130201|2012-07-30 06:30,30,18.01,18.01,18.01,18.01,4
20130201|2012-07-30 09:00,30,18.01,18.01,18.01,18.01,4
20130201|2012-07-30 09:30,30,18.09,18.09,18.09,18.09,2
20130201|2012-07-30 10:00,30,18.09,18.1,18.09,18.1,10
20130201|2012-07-30 10:30,30,18.14,18.14,18.14,18.14,1
20130201|2012-07-30 11:30,30,18.2,18.2,18.18,18.18,7
20130201|2012-07-30 12:00,30,18.18,18.18,18.18,18.18,1
20130201|2012-07-30 13:00,30,18.24,18.24,18.24,18.24,1
20130201|2012-07-30 14:00,30,18.18,18.18,18.18,18.18,2
20130201|2012-07-30 22:30,31,18.25,18.25,18.25,18.25,1
20130201|2012-07-30 23:30,31,18.25,18.25,18.25,18.25,1
20130201|2012-07-31 08:30,31,18.3,18.35,18.3,18.35,6
20130201|2012-07-31 09:00,31,18.3,18.3,18.3,18.3,5
20130201|2012-07-31 09:30,31,18.3,18.35,18.3,18.35,5
20130201|2012-07-31 10:00,31,18.3,18.3,18.3,18.3,2
20130201|2012-07-31 10:30,31,18.3,18.3,18.17,18.17,6
20130201|2012-07-31 11:00,31,18.09,18.09,18.09,18.09,1
20130201|2012-07-31 12:00,31,18.08,18.08,18.08,18.08,1
20130201|2012-07-31 13:00,31,18.17,18.17,18.15,18.15,2
20130201|2012-08-01 09:00,1,18.1,18.1,18.1,18.1,2
20130201|2012-08-01 10:00,1,18.12,18.12,18.12,18.12,2
20130201|2012-08-01 10:30,1,18.15,18.16,18.15,18.16,6
20130201|2012-08-01 11:30,1,18.25,18.25,18.25,18.25,1
20130201|2012-08-01 15:00,1,18.16,18.16,18.16,18.16,1
20130201|2012-08-02 11:00,2,18.17,18.18,18.17,18.18,2
20130201|2012-08-02 13:00,2,18.27,18.27,18.27,18.27,1
20130201|2012-08-03 07:30,3,18.35,18.35,18.35,18.35,1
20130201|2012-08-03 08:00,3,18.34,18.34,18.34,18.34,1
20130201|2012-08-03 09:30,3,18.27,18.27,18.27,18.27,4
20130201|2012-08-03 10:00,3,18.34,18.35,18.34,18.35,6
20130201|2012-08-03 10:30,3,18.36,18.4,18.36,18.4,3
20130201|2012-08-03 11:00,3,18.4,18.4,18.4,18.4,8
20130201|2012-08-03 11:30,3,18.4,18.5,18.4,18.5,9
20130201|2012-08-03 13:30,3,18.4,18.4,18.4,18.4,2
20130201|2012-08-05 20:00,6,18.5,18.5,18.5,18.5,1
20130201|2012-08-06 09:00,6,18.5,18.56,18.5,18.5,5
20130201|2012-08-06 10:00,6,18.55,18.55,18.55,18.55,3
20130201|2012-08-06 10:30,6,18.56,18.6,18.55,18.56,9
20130201|2012-08-06 11:30,6,18.55,18.6,18.54,18.6,14
20130201|2012-08-06 12:00,6,18.55,18.63,18.55,18.63,2
20130201|2012-08-06 13:00,6,18.65,18.69,18.65,18.69,2
20130201|2012-08-06 15:00,6,18.65,18.69,18.65,18.69,7
20130201|2012-08-06 17:30,7,18.65,18.65,18.65,18.65,5
20130201|2012-08-07 07:30,7,18.7,18.7,18.7,18.7,3
20130201|2012-08-07 08:00,7,18.74,18.74,18.7,18.7,3
20130201|2012-08-07 09:00,7,18.7,18.7,18.66,18.7,7
20130201|2012-08-07 10:00,7,18.7,18.73,18.7,18.73,3
20130201|2012-08-07 10:30,7,18.74,18.85,18.74,18.85,8
20130201|2012-08-07 11:00,7,18.85,18.85,18.85,18.85,1
20130201|2012-08-07 11:30,7,18.8,18.8,18.77,18.77,2
20130201|2012-08-07 13:00,7,18.71,18.84,18.71,18.84,4
20130201|2012-08-07 13:30,7,18.75,18.77,18.75,18.77,2
20130201|2012-08-07 15:30,7,18.75,18.75,18.75,18.75,1
20130201|2012-08-07 17:00,8,18.85,18.85,18.85,18.85,1
20130201|2012-08-08 08:00,8,18.79,18.79,18.79,18.79,3
20130201|2012-08-08 08:30,8,18.79,18.79,18.75,18.75,2
20130201|2012-08-08 09:00,8,18.75,18.75,18.75,18.75,4
20130201|2012-08-08 11:30,8,18.7,18.7,18.7,18.7,1
20130201|2012-08-08 12:30,8,18.7,18.73,18.7,18.73,6
20130201|2012-08-08 13:00,8,18.75,18.76,18.75,18.76,5
20130201|2012-08-08 14:00,8,18.77,18.77,18.77,18.77,1
20130201|2012-08-08 17:00,9,18.75,18.75,18.75,18.75,3
20130201|2012-08-09 09:30,9,18.83,18.83,18.83,18.83,1
20130201|2012-08-09 10:00,9,18.75,18.75,18.75,18.75,2
20130201|2012-08-09 10:30,9,18.81,18.81,18.81,18.81,2
20130201|2012-08-09 11:00,9,18.8,18.8,18.8,18.8,2
20130201|2012-08-09 11:30,9,18.87,18.87,18.8,18.8,8
20130201|2012-08-09 12:30,9,18.8,18.85,18.8,18.85,3
20130201|2012-08-09 13:30,9,18.8,18.8,18.8,18.8,1
20130201|2012-08-09 15:00,9,18.8,18.8,18.8,18.8,1
20130201|2012-08-09 15:30,9,18.79,18.79,18.79,18.79,8
20130201|2012-08-10 07:30,10,18.83,18.88,18.83,18.88,15
20130201|2012-08-10 10:30,10,18.85,18.86,18.85,18.86,10
20130201|2012-08-10 11:00,10,18.82,18.82,18.81,18.81,2
20130201|2012-08-10 12:00,10,18.77,18.81,18.77,18.81,5
20130201|2012-08-10 12:30,10,18.83,18.83,18.83,18.83,4
20130201|2012-08-10 13:00,10,18.85,18.85,18.85,18.85,2
20130201|2012-08-13 10:00,13,18.73,18.73,18.73,18.73,1
20130201|2012-08-13 10:30,13,18.69,18.69,18.63,18.68,14
20130201|2012-08-13 11:00,13,18.74,18.74,18.74,18.74,1
20130201|2012-08-13 12:30,13,18.59,18.59,18.59,18.59,1
20130201|2012-08-13 13:00,13,18.75,18.75,18.75,18.75,1
20130201|2012-08-14 08:00,14,18.74,18.74,18.74,18.74,1
20130201|2012-08-14 09:00,14,18.7,18.7,18.7,18.7,3
20130201|2012-08-14 10:00,14,18.55,18.55,18.55,18.55,1
20130201|2012-08-14 10:30,14,18.57,18.57,18.57,18.57,2
20130201|2012-08-14 11:00,14,18.62,18.62,18.62,18.62,1
20130201|2012-08-14 12:30,14,18.69,18.7,18.69,18.7,2
20130201|2012-08-14 15:00,14,18.65,18.65,18.65,18.65,1
20130201|2012-08-14 15:30,14,18.65,18.65,18.65,18.65,1
20130201|2012-08-15 09:00,15,18.78,18.78,18.78,18.78,1
20130201|2012-08-15 09:30,15,18.78,18.79,18.78,18.79,5
20130201|2012-08-15 10:00,15,18.82,18.82,18.82,18.82,2
20130201|2012-08-15 10:30,15,18.84,18.84,18.71,18.71,4
20130201|2012-08-15 11:00,15,18.73,18.73,18.73,18.73,2
20130201|2012-08-15 11:30,15,18.84,18.84,18.84,18.84,1
20130201|2012-08-15 12:30,15,18.84,18.85,18.84,18.85,7
20130201|2012-08-15 13:00,15,18.88,18.89,18.88,18.89,3
20130201|2012-08-16 08:30,16,18.92,18.92,18.92,18.92,1
20130201|2012-08-16 09:00,16,18.98,18.98,18.98,18.98,1
20130201|2012-08-16 09:30,16,19,19,19,19,1
20130201|2012-08-16 10:00,16,19,19.15,19,19.1,20
20130201|2012-08-16 10:30,16,19.1,19.18,19.1,19.18,5
20130201|2012-08-16 11:00,16,19.15,19.38,19.15,19.38,19
20130201|2012-08-16 11:30,16,19.2,19.2,19.2,19.2,3
20130201|2012-08-16 12:00,16,19.2,19.2,19.2,19.2,5
20130201|2012-08-16 12:30,16,19.15,19.15,19.15,19.15,5
20130201|2012-08-16 13:00,16,19.15,19.15,19.1,19.11,7
20130201|2012-08-17 07:00,17,19.17,19.17,19.17,19.17,1
20130201|2012-08-17 07:30,17,19.2,19.2,19.2,19.2,1
20130201|2012-08-17 08:30,17,19.23,19.23,19.23,19.23,1
20130201|2012-08-17 09:00,17,19.23,19.23,19.23,19.23,1
20130201|2012-08-17 09:30,17,19.16,19.16,19.16,19.16,2
20130201|2012-08-17 10:00,17,19.16,19.18,19.16,19.16,7
20130201|2012-08-17 10:30,17,19.16,19.19,19.16,19.16,22
20130201|2012-08-17 12:30,17,19.16,19.2,19.16,19.2,2
20130201|2012-08-17 13:00,17,19.16,19.38,19.16,19.38,22
20130201|2012-08-17 13:30,17,19.47,19.47,19.43,19.43,2
20130201|2012-08-19 17:00,20,19.21,19.21,19.21,19.21,1
20130201|2012-08-20 07:00,20,19.31,19.31,19.31,19.31,1
20130201|2012-08-20 08:30,20,19.4,19.5,19.4,19.5,2
20130201|2012-08-20 09:30,20,19.37,19.37,19.37,19.37,2
20130201|2012-08-20 10:00,20,19.37,19.37,19.37,19.37,2
20130201|2012-08-20 10:30,20,19.33,19.34,19.31,19.34,5
20130201|2012-08-20 11:00,20,19.31,19.31,19.31,19.31,4
20130201|2012-08-20 12:00,20,19.31,19.31,19.31,19.31,10
20130201|2012-08-20 12:30,20,19.31,19.31,19.31,19.31,8
20130201|2012-08-20 13:00,20,19.25,19.25,19.25,19.25,1
20130201|2012-08-20 15:30,20,19.25,19.25,19.25,19.25,5
20130201|2012-08-20 18:00,21,19.21,19.21,19.21,19.21,3
20130201|2012-08-21 08:00,21,19.33,19.35,19.33,19.35,3
20130201|2012-08-21 09:00,21,19.47,19.5,19.47,19.5,6
20130201|2012-08-21 09:30,21,19.36,19.36,19.36,19.36,1
20130201|2012-08-21 10:00,21,19.5,19.5,19.5,19.5,2
20130201|2012-08-21 11:00,21,19.4,19.4,19.4,19.4,1
20130201|2012-08-21 11:30,21,19.45,19.45,19.45,19.45,2
20130201|2012-08-21 12:30,21,19.5,19.62,19.5,19.62,14
20130201|2012-08-21 15:30,21,19.6,19.6,19.6,19.6,6
20130201|2012-08-22 09:30,22,19.59,19.6,19.59,19.6,10
20130201|2012-08-22 11:00,22,19.55,19.55,19.55,19.55,1
20130201|2012-08-22 11:30,22,19.55,19.55,19.55,19.55,8
20130201|2012-08-22 12:00,22,19.55,19.55,19.55,19.55,2
20130201|2012-08-22 12:30,22,19.58,19.6,19.58,19.6,2
20130201|2012-08-22 13:00,22,19.55,19.59,19.55,19.59,3
20130201|2012-08-22 14:00,22,19.57,19.57,19.57,19.57,1
20130201|2012-08-22 14:30,22,19.55,19.55,19.55,19.55,1
20130201|2012-08-22 15:00,22,19.55,19.55,19.55,19.55,3
20130201|2012-08-22 20:30,23,19.59,19.59,19.59,19.59,1
20130201|2012-08-22 22:00,23,19.6,19.62,19.6,19.62,17
20130201|2012-08-23 10:30,23,19.59,19.59,19.59,19.59,1
20130201|2012-08-23 11:00,23,19.59,19.65,19.36,19.41,14
20130201|2012-08-23 11:30,23,19.5,19.5,19.5,19.5,3
20130201|2012-08-23 12:00,23,19.37,19.37,19.37,19.37,12
20130201|2012-08-23 12:30,23,19.37,19.37,19.37,19.37,3
20130201|2012-08-23 13:00,23,19.45,19.45,19.45,19.45,1
20130201|2012-08-23 13:30,23,19.45,19.45,19.45,19.45,3
20130201|2012-08-23 20:30,24,19.4,19.4,19.4,19.4,2
20130201|2012-08-24 07:00,24,19.29,19.29,19.29,19.29,1
20130201|2012-08-24 08:00,24,19.4,19.4,19.4,19.4,1
20130201|2012-08-24 09:00,24,19.34,19.34,19.34,19.34,2
20130201|2012-08-24 10:00,24,19.3,19.32,19.3,19.32,2
20130201|2012-08-24 11:00,24,19.23,19.23,19.13,19.13,17
20130201|2012-08-24 11:30,24,19.15,19.15,19.15,19.15,5
20130201|2012-08-24 12:00,24,19.23,19.23,19.23,19.23,1
20130201|2012-08-24 12:30,24,19.23,19.23,19.23,19.23,1
20130201|2012-08-24 13:30,24,19.19,19.19,19.19,19.19,1
20130201|2012-08-27 09:00,27,19.19,19.19,19.19,19.19,2
20130201|2012-08-27 10:30,27,19.19,19.23,19.19,19.23,5
20130201|2012-08-27 12:00,27,19.24,19.25,19.24,19.25,6
20130201|2012-08-27 12:30,27,19.32,19.32,19.32,19.32,1
20130201|2012-08-27 15:00,27,19.24,19.25,19.24,19.25,2
20130201|2012-08-28 07:30,28,19.34,19.34,19.34,19.34,2
20130201|2012-08-28 08:30,28,19.34,19.34,19.23,19.23,3
20130201|2012-08-28 09:00,28,19.23,19.23,19.23,19.23,1
20130201|2012-08-28 11:00,28,19.24,19.24,19.24,19.24,5
20130201|2012-08-28 12:00,28,19.22,19.24,19.22,19.24,2
20130201|2012-08-28 12:30,28,19.3,19.3,19.3,19.3,2
20130201|2012-08-28 13:00,28,19.28,19.31,19.28,19.3,8
20130201|2012-08-28 14:00,28,19.3,19.3,19.3,19.3,1
20130201|2012-08-28 14:30,28,19.27,19.27,19.27,19.27,3
20130201|2012-08-28 15:30,28,19.27,19.27,19.27,19.27,2
20130201|2012-08-28 20:00,29,19.41,19.41,19.41,19.41,1
20130201|2012-08-29 07:00,29,19.4,19.4,19.4,19.4,3
20130201|2012-08-29 09:00,29,19.4,19.4,19.4,19.4,2
20130201|2012-08-29 09:30,29,19.47,19.47,19.47,19.47,1
20130201|2012-08-29 10:00,29,19.47,19.47,19.47,19.47,1
20130201|2012-08-29 10:30,29,19.47,19.59,19.47,19.58,11
20130201|2012-08-29 12:00,29,19.5,19.59,19.5,19.59,2
20130201|2012-08-29 12:30,29,19.59,19.59,19.59,19.59,6
20130201|2012-08-29 13:00,29,19.55,19.55,19.55,19.55,1
20130201|2012-08-29 17:00,30,19.64,19.64,19.64,19.64,1
20130201|2012-08-30 07:00,30,19.65,19.65,19.65,19.65,1
20130201|2012-08-30 07:30,30,19.65,19.65,19.65,19.65,3
20130201|2012-08-30 09:00,30,19.68,19.68,19.68,19.68,5
20130201|2012-08-30 09:30,30,19.65,19.65,19.65,19.65,1
20130201|2012-08-30 10:30,30,19.65,19.65,19.5,19.5,22
20130201|2012-08-30 12:30,30,19.55,19.55,19.55,19.55,2
20130201|2012-08-30 13:00,30,19.54,19.54,19.5,19.5,10
20130201|2012-08-30 17:30,31,19.37,19.37,19.37,19.37,1
20130201|2012-08-31 07:00,31,19.37,19.37,19.37,19.37,2
20130201|2012-08-31 08:30,31,19.4,19.4,19.4,19.4,3
20130201|2012-08-31 09:00,31,19.4,19.42,19.4,19.42,6
20130201|2012-08-31 11:00,31,19.42,19.42,19.42,19.42,1
20130201|2012-08-31 11:30,31,19.4,19.4,19.39,19.39,2
20130201|2012-08-31 12:00,31,19.37,19.37,19.37,19.37,15
20130201|2012-08-31 12:30,31,19.31,19.31,19.31,19.31,1
20130201|2012-08-31 13:00,31,19.37,19.37,19.37,19.37,2
20130201|2012-09-03 18:30,4,19.35,19.35,19.35,19.35,4
20130201|2012-09-03 20:00,4,19.35,19.4,19.35,19.4,35
20130201|2012-09-03 21:30,4,19.5,19.5,19.5,19.5,2
20130201|2012-09-04 09:30,4,19.5,19.5,19.5,19.5,1
20130201|2012-09-04 10:30,4,19.5,19.55,19.5,19.55,9
20130201|2012-09-04 14:30,4,19.52,19.52,19.52,19.52,2
20130201|2012-09-05 01:30,5,19.52,19.52,19.52,19.52,2
20130201|2012-09-05 09:00,5,19.4,19.4,19.4,19.4,2
20130201|2012-09-05 09:30,5,19.39,19.39,19.39,19.39,1
20130201|2012-09-05 11:00,5,19.44,19.47,19.41,19.41,3
20130201|2012-09-05 11:30,5,19.41,19.41,19.39,19.39,6
20130201|2012-09-05 12:00,5,19.38,19.38,19.38,19.38,1
20130201|2012-09-05 13:00,5,19.39,19.39,19.39,19.39,2
20130201|2012-09-05 13:30,5,19.35,19.38,19.35,19.35,6
20130201|2012-09-05 15:30,5,19.29,19.29,19.29,19.29,1
20130201|2012-09-05 20:30,6,19.21,19.21,19.21,19.21,1
20130201|2012-09-05 21:30,6,19.25,19.25,19.25,19.25,5
20130201|2012-09-05 23:30,6,19.27,19.29,19.27,19.29,2
20130201|2012-09-06 08:00,6,19.29,19.29,19.26,19.26,4
20130201|2012-09-06 08:30,6,19.26,19.26,19.22,19.22,2
20130201|2012-09-06 09:30,6,19.2,19.2,19.2,19.2,3
20130201|2012-09-06 10:30,6,19.2,19.29,19.16,19.29,3
20130201|2012-09-06 11:00,6,19.34,19.34,19.34,19.34,1
20130201|2012-09-06 11:30,6,19.2,19.2,19.2,19.2,5
20130201|2012-09-06 12:00,6,19.25,19.25,19.25,19.25,1
20130201|2012-09-06 12:30,6,19.25,19.25,19.25,19.25,1
20130201|2012-09-07 10:30,7,19.2,19.2,19.04,19.04,12
20130201|2012-09-07 11:00,7,19.05,19.12,19,19.08,10
20130201|2012-09-07 11:30,7,19.12,19.2,19.12,19.2,9
20130201|2012-09-07 12:00,7,19.19,19.23,19.19,19.23,5
20130201|2012-09-07 13:30,7,19.15,19.15,19.15,19.15,3
20130201|2012-09-10 11:00,10,19.09,19.09,19.09,19.09,1
20130201|2012-09-10 11:30,10,19.09,19.09,19.09,19.09,1
20130201|2012-09-10 12:00,10,19.07,19.07,19.07,19.07,2
20130201|2012-09-10 12:30,10,19.01,19.01,19,19,12
20130201|2012-09-10 13:30,10,19.03,19.03,19.03,19.03,2
20130201|2012-09-10 18:30,11,18.86,18.86,18.86,18.86,1
20130201|2012-09-10 19:30,11,18.9,18.9,18.9,18.9,6
20130201|2012-09-10 22:00,11,18.9,18.9,18.9,18.9,2
20130201|2012-09-11 00:00,11,18.9,18.9,18.9,18.9,2
20130201|2012-09-11 06:00,11,18.9,18.96,18.9,18.96,2
20130201|2012-09-11 09:00,11,18.85,18.91,18.85,18.91,11
20130201|2012-09-11 09:30,11,18.93,18.93,18.93,18.93,1
20130201|2012-09-11 10:00,11,18.89,19.01,18.89,19.01,11
20130201|2012-09-11 10:30,11,19.07,19.07,19.07,19.07,2
20130201|2012-09-11 12:00,11,19.01,19.01,19.01,19.01,1
20130201|2012-09-11 12:30,11,19,19,19,19,2
20130201|2012-09-11 13:00,11,19.07,19.07,19.07,19.07,1
20130201|2012-09-11 13:30,11,18.94,18.94,18.94,18.94,1
20130201|2012-09-11 15:30,11,18.95,18.95,18.95,18.95,1
20130201|2012-09-12 07:30,12,18.95,18.95,18.95,18.95,4
20130201|2012-09-12 09:30,12,18.95,18.95,18.95,18.95,2
20130201|2012-09-12 10:30,12,18.95,19.05,18.95,19.05,16
20130201|2012-09-12 11:00,12,19.07,19.07,19.07,19.07,1
20130201|2012-09-12 11:30,12,19.08,19.08,19.08,19.08,1
20130201|2012-09-12 12:30,12,19.08,19.08,19.08,19.08,2
20130201|2012-09-12 13:00,12,19.06,19.07,19.05,19.07,5
20130201|2012-09-13 07:30,13,19.05,19.05,19.05,19.05,2
20130201|2012-09-13 08:00,13,19.05,19.07,19.05,19.07,2
20130201|2012-09-13 09:00,13,19.08,19.08,19.08,19.08,4
20130201|2012-09-13 09:30,13,19.11,19.11,19.1,19.11,3
20130201|2012-09-13 10:00,13,19.08,19.08,19.06,19.06,6
20130201|2012-09-13 10:30,13,19.04,19.14,19.04,19.14,3
20130201|2012-09-13 11:00,13,19.09,19.09,19.09,19.09,1
20130201|2012-09-13 11:30,13,19.08,19.08,19.08,19.08,1
20130201|2012-09-13 12:00,13,19.14,19.14,19.09,19.09,2
20130201|2012-09-13 12:30,13,19.15,19.15,19.15,19.15,22
20130201|2012-09-13 13:00,13,19.17,19.18,19.17,19.18,5
20130201|2012-09-13 14:00,13,19.2,19.2,19.2,19.2,2
20130201|2012-09-13 15:00,13,19.25,19.27,19.25,19.25,4
20130201|2012-09-13 17:00,14,19.23,19.26,19.23,19.26,3
20130201|2012-09-13 17:30,14,19.26,19.26,19.26,19.26,1
20130201|2012-09-13 20:30,14,19.28,19.28,19.28,19.28,1
20130201|2012-09-14 07:30,14,19.23,19.23,19.23,19.23,1
20130201|2012-09-14 08:30,14,19.35,19.35,19.35,19.35,1
20130201|2012-09-14 09:00,14,19.26,19.26,19.26,19.26,1
20130201|2012-09-14 10:00,14,19.31,19.35,19.31,19.35,3
20130201|2012-09-14 10:30,14,19.33,19.43,19.33,19.41,7
20130201|2012-09-14 11:00,14,19.41,19.46,19.41,19.46,4
20130201|2012-09-14 11:30,14,19.39,19.4,19.39,19.4,3
20130201|2012-09-14 12:00,14,19.39,19.48,19.33,19.33,6
20130201|2012-09-14 12:30,14,19.33,19.33,19.33,19.33,3
20130201|2012-09-14 13:00,14,19.39,19.39,19.39,19.39,1
20130201|2012-09-17 10:30,17,19.3,19.3,19.3,19.3,1
20130201|2012-09-17 12:30,17,19.28,19.28,19.28,19.28,1
20130201|2012-09-17 13:00,17,19.32,19.32,19.25,19.25,4
20130201|2012-09-17 15:00,17,19.2,19.2,19.2,19.2,1
20130201|2012-09-18 08:30,18,19.29,19.34,19.27,19.27,3
20130201|2012-09-18 09:00,18,19.32,19.32,19.29,19.29,2
20130201|2012-09-18 10:00,18,19.27,19.27,19.27,19.27,1
20130201|2012-09-18 10:30,18,19.26,19.31,19.26,19.31,16
20130201|2012-09-18 11:00,18,19.32,19.32,19.32,19.32,6
20130201|2012-09-18 11:30,18,19.32,19.32,19.32,19.32,1
20130201|2012-09-18 12:00,18,19.3,19.32,19.25,19.25,28
20130201|2012-09-18 12:30,18,19.25,19.28,19.25,19.28,2
20130201|2012-09-18 13:00,18,19.31,19.31,19.31,19.31,1
20130201|2012-09-18 13:30,18,19.25,19.25,19.25,19.25,1
20130201|2012-09-18 15:00,18,19.25,19.25,19.25,19.25,5
20130201|2012-09-19 09:00,19,19.35,19.35,19.35,19.35,2
20130201|2012-09-19 09:30,19,19.35,19.35,19.3,19.3,7
20130201|2012-09-19 10:00,19,19.37,19.37,19.3,19.3,8
20130201|2012-09-19 10:30,19,19.31,19.35,19.31,19.32,11
20130201|2012-09-19 11:30,19,19.39,19.45,19.39,19.45,15
20130201|2012-09-19 12:00,19,19.47,19.48,19.47,19.48,3
20130201|2012-09-19 12:30,19,19.48,19.48,19.48,19.48,20
20130201|2012-09-19 13:00,19,19.48,19.5,19.43,19.45,20
20130201|2012-09-19 13:30,19,19.43,19.45,19.43,19.45,5
20130201|2012-09-19 17:00,20,19.48,19.52,19.48,19.52,30
20130201|2012-09-20 08:00,20,19.54,19.54,19.54,19.54,1
20130201|2012-09-20 09:30,20,19.52,19.52,19.52,19.52,2
20130201|2012-09-20 10:00,20,19.54,19.54,19.54,19.54,5
20130201|2012-09-20 10:30,20,19.54,19.55,19.51,19.55,11
20130201|2012-09-20 12:00,20,19.43,19.43,19.43,19.43,1
20130201|2012-09-20 12:30,20,19.43,19.43,19.43,19.43,1
20130201|2012-09-20 13:00,20,19.5,19.5,19.5,19.5,1
20130201|2012-09-20 14:00,20,19.43,19.43,19.43,19.43,1
20130201|2012-09-20 14:30,20,19.43,19.43,19.43,19.43,1
20130201|2012-09-20 17:00,21,19.45,19.45,19.45,19.45,3
20130201|2012-09-20 17:30,21,19.49,19.49,19.49,19.49,1
20130201|2012-09-20 18:00,21,19.5,19.5,19.5,19.5,5
20130201|2012-09-21 08:00,21,19.45,19.45,19.45,19.45,4
20130201|2012-09-21 08:30,21,19.45,19.45,19.43,19.45,5
20130201|2012-09-21 09:00,21,19.46,19.46,19.43,19.43,6
20130201|2012-09-21 09:30,21,19.46,19.48,19.46,19.48,3
20130201|2012-09-21 10:00,21,19.45,19.48,19.45,19.45,16
20130201|2012-09-21 11:00,21,19.45,19.45,19.39,19.39,3
20130201|2012-09-21 12:00,21,19.34,19.34,19.34,19.34,1
20130201|2012-09-21 12:30,21,19.32,19.32,19.32,19.32,1
20130201|2012-09-24 09:00,24,19.25,19.25,19.25,19.25,9
20130201|2012-09-24 09:30,24,19.25,19.25,19.25,19.25,11
20130201|2012-09-24 10:30,24,19.2,19.2,19.2,19.2,1
20130201|2012-09-24 11:00,24,19.21,19.21,19.13,19.13,8
20130201|2012-09-24 11:30,24,19.18,19.18,19.18,19.18,5
20130201|2012-09-24 12:00,24,19.18,19.18,19.18,19.18,5
20130201|2012-09-24 13:00,24,19.13,19.13,19.13,19.13,1
20130201|2012-09-24 15:00,24,19.13,19.13,19.13,19.13,2
20130201|2012-09-24 17:00,25,19.03,19.03,19.03,19.03,1
20130201|2012-09-24 21:00,25,19.12,19.12,19.12,19.12,3
20130201|2012-09-24 21:30,25,19.11,19.11,19.11,19.11,2
20130201|2012-09-25 10:00,25,19.09,19.12,19.09,19.12,3
20130201|2012-09-25 10:30,25,19.2,19.33,19.2,19.33,6
20130201|2012-09-25 11:00,25,19.3,19.38,19.3,19.38,16
20130201|2012-09-25 11:30,25,19.4,19.45,19.4,19.45,6
20130201|2012-09-25 12:00,25,19.34,19.34,19.34,19.34,1
20130201|2012-09-25 12:30,25,19.39,19.39,19.39,19.39,3
20130201|2012-09-25 13:00,25,19.36,19.4,19.36,19.4,3
20130201|2012-09-25 14:00,25,19.4,19.4,19.4,19.4,4
20130201|2012-09-25 14:30,25,19.41,19.41,19.41,19.41,2
20130201|2012-09-25 17:00,26,19.45,19.45,19.45,19.45,4
20130201|2012-09-26 08:30,26,19.4,19.4,19.4,19.4,4
20130201|2012-09-26 09:00,26,19.4,19.4,19.4,19.4,1
20130201|2012-09-26 10:00,26,19.33,19.33,19.29,19.29,11
20130201|2012-09-26 10:30,26,19.33,19.33,19.28,19.28,7
20130201|2012-09-26 11:00,26,19.25,19.36,19.25,19.36,11
20130201|2012-09-26 11:30,26,19.31,19.31,19.26,19.26,3
20130201|2012-09-26 12:30,26,19.31,19.31,19.31,19.31,1
20130201|2012-09-26 13:00,26,19.28,19.3,19.27,19.27,3
20130201|2012-09-26 13:30,26,19.25,19.25,19.25,19.25,1
20130201|2012-09-26 14:30,26,19.24,19.24,19.23,19.23,3
20130201|2012-09-26 15:00,26,19.29,19.29,19.29,19.29,1
20130201|2012-09-26 15:30,26,19.23,19.23,19.23,19.23,3
20130201|2012-09-26 17:00,27,19.31,19.32,19.31,19.32,2
20130201|2012-09-27 08:00,27,19.23,19.23,19.22,19.22,3
20130201|2012-09-27 08:30,27,19.22,19.22,19.15,19.18,6
20130201|2012-09-27 09:00,27,19.25,19.25,19.25,19.25,1
20130201|2012-09-27 09:30,27,19.18,19.18,19.14,19.14,7
20130201|2012-09-27 10:00,27,19.15,19.15,19.14,19.14,6
20130201|2012-09-27 10:30,27,19.08,19.1,19.01,19.05,5
20130201|2012-09-27 11:00,27,19.06,19.2,19.06,19.2,9
20130201|2012-09-27 11:30,27,19.1,19.1,19.1,19.1,2
20130201|2012-09-27 12:00,27,19.1,19.1,19.03,19.03,14
20130201|2012-09-27 12:30,27,19.05,19.08,19.05,19.05,6
20130201|2012-09-27 13:00,27,19.08,19.12,19.05,19.12,6
20130201|2012-09-27 13:30,27,19.1,19.12,19.1,19.12,4
20130201|2012-09-27 15:00,27,19.07,19.07,19.06,19.07,12
20130201|2012-09-27 17:00,28,19.07,19.07,19.07,19.07,1
20130201|2012-09-28 07:30,28,19.07,19.07,19.07,19.07,2
20130201|2012-09-28 08:00,28,19.12,19.12,19.12,19.12,1
20130201|2012-09-28 09:00,28,19.02,19.05,19.02,19.05,3
20130201|2012-09-28 09:30,28,19.07,19.08,19.03,19.08,4
20130201|2012-09-28 10:00,28,19.05,19.06,19.05,19.06,2
20130201|2012-09-28 10:30,28,19.02,19.02,18.91,19.01,14
20130201|2012-09-28 11:00,28,19.02,19.04,19.02,19.04,9
20130201|2012-09-28 11:30,28,19.08,19.08,19.08,19.08,2
20130201|2012-09-28 12:00,28,19.07,19.07,19.07,19.07,1
20130201|2012-09-28 12:30,28,19.06,19.09,19.06,19.09,7
20130201|2012-09-28 13:00,28,19.11,19.11,19.11,19.11,1
20130201|2012-09-28 13:30,28,19.11,19.12,19.11,19.12,17
20130201|2012-09-30 17:00,1,19.15,19.15,19.15,19.15,4
20130201|2012-09-30 22:00,1,19.17,19.17,19.17,19.17,1
20130201|2012-10-01 08:00,1,19.2,19.2,19.2,19.2,2
20130201|2012-10-01 09:00,1,19.18,19.18,19.18,19.18,11
20130201|2012-10-01 09:30,1,19.18,19.26,19.18,19.26,3
20130201|2012-10-01 10:00,1,19.2,19.23,19.2,19.23,12
20130201|2012-10-01 11:30,1,19.2,19.2,19.2,19.2,1
20130201|2012-10-01 12:30,1,19.15,19.15,19.15,19.15,2
20130201|2012-10-01 13:00,1,19.1,19.12,19.1,19.12,2
20130201|2012-10-01 13:30,1,19.12,19.12,19.12,19.12,1
20130201|2012-10-01 14:30,1,19.1,19.1,19.1,19.1,1
20130201|2012-10-02 10:00,2,19.06,19.06,18.97,18.97,10
20130201|2012-10-02 10:30,2,19,19,19,19,3
20130201|2012-10-02 12:30,2,19,19,19,19,3
20130201|2012-10-02 13:00,2,19,19.02,19,19.02,4
20130201|2012-10-03 08:00,3,18.94,18.94,18.93,18.93,7
20130201|2012-10-03 09:00,3,18.9,18.9,18.9,18.9,2
20130201|2012-10-03 10:00,3,18.93,18.95,18.93,18.95,4
20130201|2012-10-03 10:30,3,18.95,19.16,18.95,19.16,15
20130201|2012-10-03 11:00,3,19.02,19.1,19.01,19.1,4
20130201|2012-10-03 12:00,3,19.16,19.16,19.12,19.12,10
20130201|2012-10-03 14:00,3,19.18,19.18,19.18,19.18,1
20130201|2012-10-03 17:00,4,19.17,19.18,19.17,19.18,6
20130201|2012-10-03 18:00,4,19.25,19.25,19.25,19.25,1
20130201|2012-10-04 09:00,4,19.18,19.2,19.18,19.2,2
20130201|2012-10-04 09:30,4,19.24,19.24,19.24,19.24,1
20130201|2012-10-04 10:30,4,19.2,19.27,19.16,19.27,18
20130201|2012-10-04 11:00,4,19.17,19.17,19.15,19.15,12
20130201|2012-10-04 11:30,4,19.16,19.16,19.16,19.16,3
20130201|2012-10-04 12:30,4,19.24,19.24,19.24,19.24,1
20130201|2012-10-04 13:30,4,19.25,19.25,19.25,19.25,1
20130201|2012-10-05 08:30,5,19.23,19.23,19.23,19.23,1
20130201|2012-10-05 09:00,5,19.19,19.19,19.13,19.17,9
20130201|2012-10-05 09:30,5,19.18,19.2,19.18,19.2,11
20130201|2012-10-05 10:30,5,19.21,19.21,19.17,19.17,9
20130201|2012-10-05 11:00,5,19.14,19.14,19.1,19.1,16
20130201|2012-10-05 12:00,5,19.11,19.11,19.04,19.04,4
20130201|2012-10-05 13:00,5,19.06,19.11,19.06,19.11,3
20130201|2012-10-05 13:30,5,19.13,19.13,19.09,19.09,3
20130201|2012-10-08 07:30,8,19.16,19.16,19.11,19.11,2
20130201|2012-10-08 09:00,8,19.13,19.13,19.12,19.13,5
20130201|2012-10-08 09:30,8,19.16,19.21,19.16,19.21,8
20130201|2012-10-08 10:30,8,19.21,19.24,19.21,19.24,3
20130201|2012-10-08 11:00,8,19.22,19.28,19.22,19.28,9
20130201|2012-10-08 11:30,8,19.32,19.32,19.32,19.32,1
20130201|2012-10-08 12:00,8,19.2,19.32,19.2,19.32,2
20130201|2012-10-08 12:30,8,19.3,19.3,19.23,19.3,3
20130201|2012-10-08 13:00,8,19.28,19.28,19.28,19.28,1
20130201|2012-10-08 14:30,8,19.28,19.28,19.28,19.28,1
20130201|2012-10-08 15:30,8,19.25,19.25,19.25,19.25,2
20130201|2012-10-09 07:30,9,19.32,19.35,19.32,19.35,4
20130201|2012-10-09 08:00,9,19.32,19.32,19.32,19.32,1
20130201|2012-10-09 08:30,9,19.32,19.37,19.32,19.37,4
20130201|2012-10-09 09:30,9,19.37,19.37,19.37,19.37,1
20130201|2012-10-09 10:00,9,19.36,19.36,19.36,19.36,2
20130201|2012-10-09 11:30,9,19.28,19.28,19.28,19.28,2
20130201|2012-10-09 12:30,9,19.28,19.28,19.28,19.28,8
20130201|2012-10-09 13:00,9,19.28,19.28,19.28,19.28,3
20130201|2012-10-09 15:30,9,19.29,19.29,19.29,19.29,1
20130201|2012-10-09 17:00,10,19.29,19.29,19.25,19.25,5
20130201|2012-10-10 09:00,10,19.25,19.25,19.22,19.22,2
20130201|2012-10-10 10:00,10,19.2,19.2,19.2,19.2,1
20130201|2012-10-10 10:30,10,19.28,19.28,19.28,19.28,1
20130201|2012-10-10 11:00,10,19.3,19.37,19.3,19.37,4
20130201|2012-10-10 12:00,10,19.26,19.26,19.26,19.26,1
20130201|2012-10-10 12:30,10,19.28,19.28,19.26,19.26,3
20130201|2012-10-10 13:30,10,19.25,19.28,19.25,19.28,3
20130201|2012-10-11 07:30,11,19.3,19.3,19.3,19.3,2
20130201|2012-10-11 08:00,11,19.35,19.35,19.35,19.35,2
20130201|2012-10-11 09:30,11,19.25,19.25,19.24,19.24,7
20130201|2012-10-11 10:00,11,19.29,19.32,19.29,19.32,5
20130201|2012-10-11 10:30,11,19.34,19.38,19.34,19.38,2
20130201|2012-10-11 11:00,11,19.32,19.33,19.32,19.33,2
20130201|2012-10-11 11:30,11,19.29,19.29,19.29,19.29,4
20130201|2012-10-11 12:00,11,19.3,19.3,19.3,19.3,3
20130201|2012-10-11 12:30,11,19.33,19.33,19.33,19.33,3
20130201|2012-10-11 13:00,11,19.32,19.32,19.31,19.31,2
20130201|2012-10-11 13:30,11,19.32,19.32,19.32,19.32,1
20130201|2012-10-11 14:00,11,19.31,19.31,19.31,19.31,2
20130201|2012-10-11 14:30,11,19.33,19.33,19.33,19.33,1
20130201|2012-10-11 15:30,11,19.33,19.33,19.33,19.33,2
20130201|2012-10-11 18:00,12,19.39,19.39,19.39,19.39,1
20130201|2012-10-11 19:30,12,19.39,19.4,19.39,19.4,7
20130201|2012-10-11 20:30,12,19.45,19.45,19.45,19.45,16
20130201|2012-10-12 07:30,12,19.4,19.4,19.4,19.4,1
20130201|2012-10-12 08:30,12,19.44,19.47,19.44,19.47,6
20130201|2012-10-12 09:00,12,19.44,19.44,19.44,19.44,5
20130201|2012-10-12 09:30,12,19.41,19.41,19.41,19.41,2
20130201|2012-10-12 10:00,12,19.41,19.44,19.41,19.44,5
20130201|2012-10-12 10:30,12,19.43,19.43,19.43,19.43,5
20130201|2012-10-12 11:00,12,19.33,19.33,19.32,19.32,2
20130201|2012-10-12 11:30,12,19.34,19.36,19.3,19.3,11
20130201|2012-10-12 12:00,12,19.35,19.35,19.35,19.35,1
20130201|2012-10-12 13:00,12,19.35,19.37,19.35,19.35,6
20130201|2012-10-12 13:30,12,19.41,19.41,19.41,19.41,2
20130201|2012-10-15 08:30,15,19.4,19.4,19.35,19.35,6
20130201|2012-10-15 09:00,15,19.35,19.35,19.35,19.35,1
20130201|2012-10-15 09:30,15,19.35,19.35,19.35,19.35,4
20130201|2012-10-15 10:00,15,19.3,19.3,19.29,19.29,5
20130201|2012-10-15 11:00,15,19.29,19.29,19.29,19.29,4
20130201|2012-10-15 11:30,15,19.29,19.29,19.27,19.27,5
20130201|2012-10-15 12:00,15,19.26,19.27,19.26,19.27,2
20130201|2012-10-15 12:30,15,19.27,19.27,19.25,19.25,4
20130201|2012-10-15 13:00,15,19.26,19.26,19.25,19.26,14
20130201|2012-10-15 14:30,15,19.27,19.27,19.26,19.27,6
20130201|2012-10-15 15:30,15,19.34,19.35,19.34,19.35,2
20130201|2012-10-16 05:30,16,19.35,19.35,19.35,19.35,2
20130201|2012-10-16 08:00,16,19.37,19.4,19.37,19.4,5
20130201|2012-10-16 09:00,16,19.49,19.5,19.49,19.5,2
20130201|2012-10-16 09:30,16,19.41,19.41,19.41,19.41,5
20130201|2012-10-16 10:30,16,19.34,19.34,19.22,19.22,27
20130201|2012-10-16 11:00,16,19.22,19.23,19.19,19.23,12
20130201|2012-10-16 11:30,16,19.2,19.2,19.19,19.19,3
20130201|2012-10-16 12:00,16,19.2,19.26,19.2,19.26,4
20130201|2012-10-16 12:30,16,19.2,19.2,19.2,19.2,5
20130201|2012-10-16 13:00,16,19.2,19.2,19.2,19.2,1
20130201|2012-10-16 13:30,16,19.23,19.24,19.23,19.24,2
20130201|2012-10-16 17:00,17,19.2,19.2,19.2,19.2,1
20130201|2012-10-17 02:00,17,19.2,19.2,19.2,19.2,1
20130201|2012-10-17 08:30,17,19.21,19.21,19.21,19.21,1
20130201|2012-10-17 09:00,17,19.21,19.21,19.18,19.18,13
20130201|2012-10-17 09:30,17,19.2,19.3,19.19,19.3,5
20130201|2012-10-17 10:00,17,19.27,19.27,19.27,19.27,1
20130201|2012-10-17 10:30,17,19.25,19.25,19.25,19.25,11
20130201|2012-10-17 11:00,17,19.29,19.29,19.23,19.29,7
20130201|2012-10-17 11:30,17,19.29,19.29,19.29,19.29,1
20130201|2012-10-17 12:30,17,19.27,19.27,19.27,19.27,1
20130201|2012-10-17 14:00,17,19.27,19.27,19.27,19.27,2
20130201|2012-10-17 17:30,18,19.27,19.27,19.25,19.25,4
20130201|2012-10-17 19:30,18,19.25,19.25,19.25,19.25,1
20130201|2012-10-18 06:30,18,19.29,19.3,19.29,19.3,2
20130201|2012-10-18 07:00,18,19.3,19.3,19.3,19.3,1
20130201|2012-10-18 08:00,18,19.29,19.34,19.29,19.34,9
20130201|2012-10-18 09:00,18,19.26,19.26,19.25,19.25,6
20130201|2012-10-18 09:30,18,19.3,19.3,19.3,19.3,1
20130201|2012-10-18 10:00,18,19.33,19.34,19.33,19.34,4
20130201|2012-10-18 10:30,18,19.36,19.6,19.36,19.6,54
20130201|2012-10-18 11:00,18,19.59,19.65,19.55,19.65,22
20130201|2012-10-18 11:30,18,19.57,19.63,19.57,19.63,5
20130201|2012-10-18 12:00,18,19.62,19.62,19.6,19.6,8
20130201|2012-10-18 12:30,18,19.6,19.64,19.6,19.64,11
20130201|2012-10-18 13:00,18,19.63,19.7,19.63,19.7,38
20130201|2012-10-18 14:00,18,19.7,19.7,19.68,19.7,16
20130201|2012-10-18 14:30,18,19.7,19.7,19.68,19.7,12
20130201|2012-10-18 15:30,18,19.65,19.65,19.65,19.65,1
20130201|2012-10-19 08:00,19,19.66,19.66,19.66,19.66,2
20130201|2012-10-19 09:00,19,19.66,19.66,19.66,19.66,1
20130201|2012-10-19 09:30,19,19.66,19.66,19.66,19.66,7
20130201|2012-10-19 11:00,19,19.69,19.75,19.69,19.7,21
20130201|2012-10-19 12:30,19,19.65,19.65,19.65,19.65,1
20130201|2012-10-19 13:00,19,19.65,19.65,19.61,19.61,6
20130201|2012-10-19 13:30,19,19.62,19.62,19.62,19.62,9
20130201|2012-10-22 09:30,22,19.62,19.62,19.6,19.6,4
20130201|2012-10-22 10:00,22,19.59,19.59,19.56,19.56,13
20130201|2012-10-22 10:30,22,19.62,19.68,19.62,19.68,2
20130201|2012-10-22 11:00,22,19.51,19.51,19.51,19.51,1
20130201|2012-10-22 11:30,22,19.53,19.58,19.53,19.58,2
20130201|2012-10-22 13:00,22,19.51,19.51,19.44,19.44,4
20130201|2012-10-23 07:30,23,19.49,19.49,19.49,19.49,1
20130201|2012-10-23 08:00,23,19.44,19.44,19.42,19.42,4
20130201|2012-10-23 09:00,23,19.37,19.37,19.37,19.37,2
20130201|2012-10-23 09:30,23,19.35,19.39,19.35,19.39,3
20130201|2012-10-23 10:00,23,19.35,19.35,19.3,19.3,9
20130201|2012-10-23 10:30,23,19.35,19.35,19.26,19.33,7
20130201|2012-10-23 11:00,23,19.23,19.23,19.14,19.14,22
20130201|2012-10-23 11:30,23,19.18,19.19,19.09,19.09,13
20130201|2012-10-23 12:00,23,19.15,19.16,19.15,19.16,12
20130201|2012-10-23 12:30,23,19.16,19.17,19.16,19.17,15
20130201|2012-10-23 15:30,23,19.2,19.2,19.2,19.2,5
20130201|2012-10-24 10:30,24,19.15,19.19,19.15,19.19,2
20130201|2012-10-24 11:00,24,19.2,19.25,19.2,19.2,10
20130201|2012-10-24 12:30,24,19.19,19.19,19.19,19.19,2
20130201|2012-10-25 09:00,25,19.15,19.31,19.15,19.31,20
20130201|2012-10-25 09:30,25,19.29,19.29,19.29,19.29,1
20130201|2012-10-25 10:00,25,19.2,19.2,19.19,19.19,9
20130201|2012-10-25 10:30,25,19.21,19.21,19.21,19.21,6
20130201|2012-10-25 11:00,25,19.25,19.25,19.25,19.25,6
20130201|2012-10-25 11:30,25,19.29,19.32,19.29,19.29,4
20130201|2012-10-25 12:00,25,19.32,19.32,19.32,19.32,8
20130201|2012-10-25 15:30,25,19.25,19.25,19.25,19.25,2
20130201|2012-10-26 09:30,26,19.2,19.2,19.18,19.18,4
20130201|2012-10-26 10:00,26,19.24,19.3,19.24,19.3,4
20130201|2012-10-26 10:30,26,19.25,19.3,19.2,19.3,6
20130201|2012-10-26 13:00,26,19.2,19.2,19.2,19.2,1
20130201|2012-10-26 13:30,26,19.19,19.2,19.19,19.2,5
20130201|2012-10-29 03:00,29,19.19,19.19,19.19,19.19,1
20130201|2012-10-29 08:00,29,19.15,19.15,19.15,19.15,1
20130201|2012-10-29 09:30,29,19.12,19.12,19.12,19.12,3
20130201|2012-10-29 10:30,29,19.15,19.15,19.04,19.05,22
20130201|2012-10-29 11:00,29,19.08,19.08,18.97,19.01,12
20130201|2012-10-29 11:30,29,19.06,19.06,19.06,19.06,1
20130201|2012-10-29 12:00,29,19.01,19.01,18.96,19,13
20130201|2012-10-29 13:00,29,19.05,19.05,19.05,19.05,1
20130201|2012-10-29 15:00,29,19,19,18.98,18.98,4
20130201|2012-10-29 18:00,30,19,19,19,19,2
20130201|2012-10-30 07:30,30,18.95,18.95,18.95,18.95,1
20130201|2012-10-30 09:00,30,18.92,18.92,18.92,18.92,2
20130201|2012-10-30 09:30,30,18.92,18.92,18.92,18.92,2
20130201|2012-10-30 10:30,30,19,19,19,19,3
20130201|2012-10-30 11:30,30,19.09,19.12,19.09,19.12,8
20130201|2012-10-30 12:00,30,19.07,19.07,19.05,19.05,2
20130201|2012-10-30 13:00,30,19.05,19.05,19.05,19.05,3
20130201|2012-10-30 14:30,30,19.05,19.05,18.94,18.97,5
20130201|2012-10-30 17:30,31,19.05,19.05,19.05,19.05,2
20130201|2012-10-31 00:00,31,19.05,19.06,19.05,19.06,9
20130201|2012-10-31 00:30,31,19.07,19.07,19.07,19.07,1
20130201|2012-10-31 06:30,31,19.1,19.1,19.1,19.1,1
20130201|2012-10-31 08:30,31,19.06,19.06,19.06,19.06,1
20130201|2012-10-31 10:00,31,19.06,19.06,19.06,19.06,1
20130201|2012-10-31 10:30,31,19.06,19.08,19.06,19.08,2
20130201|2012-10-31 12:30,31,19.07,19.07,19.07,19.07,2
20130201|2012-10-31 13:00,31,19.04,19.04,19.04,19.04,2
20130201|2012-10-31 17:00,1,19.05,19.05,19.05,19.05,1
20130201|2012-11-01 06:00,1,19.06,19.06,19.01,19.01,2
20130201|2012-11-01 07:30,1,18.97,18.97,18.97,18.97,1
20130201|2012-11-01 08:00,1,19,19,19,19,5
20130201|2012-11-01 09:00,1,19.08,19.08,19.08,19.08,1
20130201|2012-11-01 09:30,1,19.08,19.08,19.08,19.08,2
20130201|2012-11-01 10:30,1,19.09,19.11,19.09,19.09,14
20130201|2012-11-01 11:00,1,19.09,19.09,19.09,19.09,1
20130201|2012-11-01 13:00,1,19.07,19.07,19.07,19.07,1
20130201|2012-11-01 13:30,1,19.08,19.09,19.08,19.09,6
20130201|2012-11-01 14:00,1,19.1,19.1,19.1,19.1,1
20130201|2012-11-01 14:30,1,19.08,19.08,19.08,19.08,2
20130201|2012-11-02 10:30,2,19.09,19.09,19.09,19.09,1
20130201|2012-11-02 11:00,2,19.1,19.12,19.1,19.12,11
20130201|2012-11-02 11:30,2,19.1,19.1,19.1,19.1,1
20130201|2012-11-02 12:00,2,19.12,19.12,19.12,19.12,1
20130201|2012-11-02 12:30,2,19.12,19.15,19.12,19.13,9
20130201|2012-11-02 13:00,2,19.12,19.12,19.09,19.1,12
20130201|2012-11-05 08:00,5,19.12,19.14,19.12,19.14,3
20130201|2012-11-05 09:00,5,19.1,19.1,19.1,19.1,1
20130201|2012-11-05 10:00,5,19.11,19.11,19.11,19.11,1
20130201|2012-11-05 10:30,5,19.08,19.08,19.03,19.08,6
20130201|2012-11-05 11:00,5,19.08,19.08,19.08,19.08,1
20130201|2012-11-05 12:30,5,19.08,19.08,19.08,19.08,1
20130201|2012-11-05 13:00,5,19.03,19.03,19.03,19.03,1
20130201|2012-11-05 18:30,6,19.03,19.03,19.03,19.03,1
20130201|2012-11-05 19:30,6,19.03,19.03,19.03,19.03,2
20130201|2012-11-06 07:00,6,19.03,19.03,19.03,19.03,1
20130201|2012-11-06 07:30,6,19.03,19.03,19.03,19.03,2
20130201|2012-11-06 08:30,6,19.03,19.03,19.03,19.03,1
20130201|2012-11-06 09:00,6,19.02,19.02,19.02,19.02,1
20130201|2012-11-06 09:30,6,19.02,19.02,19.02,19.02,1
20130201|2012-11-06 10:00,6,19.02,19.03,19.02,19.03,3
20130201|2012-11-06 10:30,6,19.01,19.01,19.01,19.01,1
20130201|2012-11-06 11:00,6,19.01,19.01,19.01,19.01,10
20130201|2012-11-06 11:30,6,19,19.03,19,19.03,2
20130201|2012-11-06 12:30,6,19.03,19.03,19.03,19.03,1
20130201|2012-11-06 13:30,6,19.01,19.01,19.01,19.01,1
20130201|2012-11-06 15:00,6,19,19,19,19,4
20130201|2012-11-06 15:30,6,19.02,19.02,19,19,13
20130201|2012-11-06 17:00,7,19,19,18.95,18.95,7
20130201|2012-11-06 23:00,7,19.02,19.02,19.02,19.02,1
20130201|2012-11-07 00:30,7,19.02,19.14,19.02,19.14,21
20130201|2012-11-07 06:00,7,19.05,19.05,19.04,19.04,2
20130201|2012-11-07 08:00,7,19.04,19.04,19.04,19.04,6
20130201|2012-11-07 09:00,7,19.06,19.06,19.06,19.06,2
20130201|2012-11-07 10:00,7,19.03,19.03,19.03,19.03,1
20130201|2012-11-07 10:30,7,18.99,19.02,18.9,18.93,47
20130201|2012-11-07 11:00,7,18.91,18.91,18.85,18.85,43
20130201|2012-11-07 11:30,7,18.85,18.85,18.82,18.82,10
20130201|2012-11-07 12:00,7,18.82,18.82,18.79,18.79,4
20130201|2012-11-07 12:30,7,18.77,18.8,18.75,18.75,16
20130201|2012-11-07 13:00,7,18.79,18.8,18.75,18.75,8
20130201|2012-11-07 13:30,7,18.8,18.83,18.8,18.83,2
20130201|2012-11-07 14:00,7,18.83,18.83,18.83,18.83,8
20130201|2012-11-07 15:30,7,18.86,18.88,18.86,18.88,3
20130201|2012-11-08 02:00,8,18.81,18.81,18.81,18.81,2
20130201|2012-11-08 05:30,8,18.81,18.81,18.81,18.81,1
20130201|2012-11-08 09:00,8,18.85,18.87,18.83,18.87,3
20130201|2012-11-08 09:30,8,18.85,18.9,18.85,18.85,8
20130201|2012-11-08 10:00,8,18.88,18.88,18.88,18.88,2
20130201|2012-11-08 10:30,8,18.89,18.92,18.89,18.92,6
20130201|2012-11-08 11:00,8,18.86,18.92,18.85,18.91,14
20130201|2012-11-08 11:30,8,18.92,18.93,18.92,18.93,6
20130201|2012-11-08 12:00,8,18.92,18.92,18.88,18.9,10
20130201|2012-11-08 13:00,8,18.94,18.97,18.94,18.97,5
20130201|2012-11-08 13:30,8,18.99,18.99,18.99,18.99,5
20130201|2012-11-08 14:30,8,19,19,18.99,18.99,2
20130201|2012-11-08 15:30,8,18.98,18.98,18.98,18.98,1
20130201|2012-11-09 07:00,9,18.97,18.97,18.97,18.97,3
20130201|2012-11-09 08:00,9,18.97,18.97,18.97,18.97,2
20130201|2012-11-09 09:00,9,18.95,18.95,18.95,18.95,3
20130201|2012-11-09 09:30,9,18.95,18.95,18.93,18.93,5
20130201|2012-11-09 10:00,9,18.93,18.94,18.93,18.94,3
20130201|2012-11-09 10:30,9,18.93,18.95,18.88,18.9,32
20130201|2012-11-09 11:00,9,18.84,18.85,18.75,18.75,33
20130201|2012-11-09 11:30,9,18.78,18.82,18.74,18.79,9
20130201|2012-11-09 12:00,9,18.84,18.84,18.8,18.8,2
20130201|2012-11-09 12:30,9,18.77,18.77,18.73,18.73,4
20130201|2012-11-09 13:00,9,18.75,18.76,18.75,18.75,6
20130201|2012-11-09 13:30,9,18.74,18.77,18.73,18.77,4
20130201|2012-11-11 17:00,12,18.71,18.71,18.71,18.71,3
20130201|2012-11-11 17:30,12,18.71,18.71,18.71,18.71,1
20130201|2012-11-12 02:30,12,18.68,18.68,18.68,18.68,1
20130201|2012-11-12 06:30,12,18.68,18.68,18.68,18.68,1
20130201|2012-11-12 07:30,12,18.71,18.71,18.71,18.71,4
20130201|2012-11-12 08:00,12,18.69,18.69,18.68,18.68,5
20130201|2012-11-12 08:30,12,18.69,18.69,18.69,18.69,3
20130201|2012-11-12 09:00,12,18.67,18.76,18.65,18.74,10
20130201|2012-11-12 09:30,12,18.74,18.74,18.74,18.74,1
20130201|2012-11-12 10:00,12,18.74,18.74,18.69,18.69,11
20130201|2012-11-12 10:30,12,18.66,18.69,18.65,18.65,13
20130201|2012-11-12 11:00,12,18.67,18.67,18.65,18.65,8
20130201|2012-11-12 11:30,12,18.69,18.69,18.66,18.66,2
20130201|2012-11-12 12:00,12,18.65,18.65,18.63,18.65,15
20130201|2012-11-12 12:30,12,18.63,18.64,18.63,18.64,12
20130201|2012-11-12 13:00,12,18.6,18.64,18.6,18.61,7
20130201|2012-11-12 13:30,12,18.59,18.59,18.59,18.59,1
20130201|2012-11-12 14:00,12,18.59,18.59,18.55,18.59,21
20130201|2012-11-12 14:30,12,18.57,18.57,18.57,18.57,1
20130201|2012-11-12 15:00,12,18.55,18.57,18.55,18.57,3
20130201|2012-11-12 15:30,12,18.58,18.58,18.58,18.58,1
20130201|2012-11-13 08:00,13,18.59,18.59,18.59,18.59,2
20130201|2012-11-13 09:00,13,18.6,18.6,18.6,18.6,3
20130201|2012-11-13 09:30,13,18.64,18.7,18.64,18.67,9
20130201|2012-11-13 10:00,13,18.64,18.64,18.62,18.62,6
20130201|2012-11-13 10:30,13,18.63,18.71,18.6,18.71,18
20130201|2012-11-13 11:00,13,18.71,18.71,18.61,18.61,7
20130201|2012-11-13 11:30,13,18.56,18.56,18.55,18.55,12
20130201|2012-11-13 12:00,13,18.57,18.59,18.55,18.55,28
20130201|2012-11-13 12:30,13,18.57,18.59,18.52,18.52,15
20130201|2012-11-13 13:00,13,18.52,18.56,18.52,18.56,3
20130201|2012-11-13 13:30,13,18.51,18.51,18.5,18.5,14
20130201|2012-11-13 14:00,13,18.48,18.49,18.48,18.48,4
20130201|2012-11-13 14:30,13,18.49,18.5,18.49,18.5,25
20130201|2012-11-13 15:30,13,18.52,18.52,18.52,18.52,1
20130201|2012-11-14 07:30,14,18.49,18.49,18.48,18.48,3
20130201|2012-11-14 08:00,14,18.47,18.48,18.47,18.48,4
20130201|2012-11-14 08:30,14,18.47,18.47,18.47,18.47,1
20130201|2012-11-14 09:30,14,18.5,18.5,18.5,18.5,1
20130201|2012-11-14 10:00,14,18.56,18.56,18.56,18.56,1
20130201|2012-11-14 10:30,14,18.54,18.68,18.54,18.68,12
20130201|2012-11-14 11:00,14,18.59,18.59,18.59,18.59,6
20130201|2012-11-14 11:30,14,18.55,18.58,18.55,18.58,4
20130201|2012-11-14 12:00,14,18.61,18.67,18.61,18.67,16
20130201|2012-11-14 12:30,14,18.62,18.65,18.59,18.65,4
20130201|2012-11-14 13:00,14,18.68,18.69,18.66,18.69,18
20130201|2012-11-14 14:00,14,18.64,18.64,18.64,18.64,1
20130201|2012-11-14 15:00,14,18.66,18.66,18.66,18.66,1
20130201|2012-11-15 05:00,15,18.69,18.69,18.69,18.69,1
20130201|2012-11-15 06:30,15,18.72,18.72,18.72,18.72,1
20130201|2012-11-15 09:30,15,18.67,18.67,18.67,18.67,1
20130201|2012-11-15 10:00,15,18.56,18.65,18.53,18.62,10
20130201|2012-11-15 10:30,15,18.61,18.64,18.44,18.44,9
20130201|2012-11-15 11:00,15,18.46,18.46,18.35,18.35,17
20130201|2012-11-15 11:30,15,18.36,18.38,18.36,18.36,10
20130201|2012-11-15 12:00,15,18.36,18.38,18.35,18.37,31
20130201|2012-11-15 12:30,15,18.37,18.43,18.35,18.43,26
20130201|2012-11-15 13:00,15,18.37,18.42,18.37,18.42,2
20130201|2012-11-15 13:30,15,18.44,18.44,18.44,18.44,1
20130201|2012-11-15 14:30,15,18.4,18.4,18.4,18.4,3
20130201|2012-11-15 15:00,15,18.37,18.37,18.37,18.37,5
20130201|2012-11-15 17:00,16,18.32,18.32,18.32,18.32,3
20130201|2012-11-16 05:00,16,18.44,18.44,18.44,18.44,1
20130201|2012-11-16 07:30,16,18.44,18.44,18.44,18.44,2
20130201|2012-11-16 08:30,16,18.44,18.52,18.44,18.5,18
20130201|2012-11-16 09:00,16,18.47,18.47,18.47,18.47,2
20130201|2012-11-16 09:30,16,18.44,18.52,18.44,18.44,11
20130201|2012-11-16 10:00,16,18.46,18.46,18.41,18.43,5
20130201|2012-11-16 10:30,16,18.43,18.5,18.43,18.5,15
20130201|2012-11-16 11:00,16,18.49,18.49,18.49,18.49,3
20130201|2012-11-16 11:30,16,18.44,18.44,18.44,18.44,1
20130201|2012-11-16 12:00,16,18.49,18.49,18.49,18.49,2
20130201|2012-11-16 12:30,16,18.4,18.41,18.35,18.35,5
20130201|2012-11-16 13:00,16,18.4,18.4,18.32,18.32,9
20130201|2012-11-16 13:30,16,18.33,18.33,18.33,18.33,2
20130201|2012-11-18 20:30,19,18.33,18.33,18.33,18.33,1
20130201|2012-11-18 22:30,19,18.33,18.33,18.33,18.33,1
20130201|2012-11-19 08:00,19,18.35,18.35,18.35,18.35,2
20130201|2012-11-19 08:30,19,18.38,18.38,18.38,18.38,3
20130201|2012-11-19 09:00,19,18.46,18.46,18.38,18.44,7
20130201|2012-11-19 09:30,19,18.46,18.47,18.38,18.41,16
20130201|2012-11-19 10:00,19,18.4,18.43,18.4,18.43,5
20130201|2012-11-19 10:30,19,18.45,18.47,18.45,18.47,23
20130201|2012-11-19 11:00,19,18.4,18.4,18.4,18.4,2
20130201|2012-11-19 11:30,19,18.39,18.4,18.39,18.4,5
20130201|2012-11-19 12:00,19,18.45,18.45,18.45,18.45,1
20130201|2012-11-19 12:30,19,18.45,18.45,18.45,18.45,1
20130201|2012-11-20 09:00,20,18.45,18.46,18.41,18.45,9
20130201|2012-11-20 09:30,20,18.49,18.56,18.49,18.56,7
20130201|2012-11-20 10:00,20,18.63,18.63,18.63,18.63,1
20130201|2012-11-20 10:30,20,18.52,18.52,18.52,18.52,3
20130201|2012-11-20 11:00,20,18.54,18.54,18.54,18.54,1
20130201|2012-11-20 11:30,20,18.54,18.54,18.44,18.48,7
20130201|2012-11-20 12:00,20,18.46,18.54,18.46,18.54,6
20130201|2012-11-20 12:30,20,18.53,18.6,18.53,18.6,11
20130201|2012-11-20 15:30,20,18.58,18.58,18.58,18.58,1
20130201|2012-11-21 02:00,21,18.63,18.65,18.63,18.65,2
20130201|2012-11-21 06:00,21,18.65,18.65,18.65,18.65,8
20130201|2012-11-21 08:30,21,18.6,18.6,18.6,18.6,1
20130201|2012-11-21 09:30,21,18.53,18.53,18.53,18.53,2
20130201|2012-11-21 10:00,21,18.53,18.53,18.53,18.53,2
20130201|2012-11-21 10:30,21,18.52,18.55,18.49,18.54,10
20130201|2012-11-21 11:00,21,18.5,18.5,18.49,18.49,2
20130201|2012-11-21 12:00,21,18.55,18.55,18.55,18.55,1
20130201|2012-11-21 12:30,21,18.55,18.56,18.52,18.55,21
20130201|2012-11-21 13:00,21,18.55,18.55,18.55,18.55,3
20130201|2012-11-21 14:00,21,18.56,18.56,18.56,18.56,2
20130201|2012-11-21 15:00,21,18.55,18.55,18.55,18.55,1
20130201|2012-11-25 17:00,26,18.55,18.55,18.55,18.55,1
20130201|2012-11-25 19:00,26,18.55,18.55,18.55,18.55,1
20130201|2012-11-26 07:30,26,18.55,18.55,18.55,18.55,1
20130201|2012-11-26 08:00,26,18.57,18.57,18.57,18.57,1
20130201|2012-11-26 08:30,26,18.57,18.57,18.57,18.57,1
20130201|2012-11-26 09:00,26,18.65,18.67,18.63,18.65,10
20130201|2012-11-26 10:00,26,18.57,18.57,18.55,18.55,5
20130201|2012-11-26 10:30,26,18.58,18.58,18.5,18.5,20
20130201|2012-11-26 11:00,26,18.5,18.5,18.46,18.46,3
20130201|2012-11-26 11:30,26,18.46,18.46,18.41,18.41,13
20130201|2012-11-26 12:00,26,18.4,18.43,18.4,18.43,12
20130201|2012-11-26 12:30,26,18.44,18.45,18.44,18.45,3
20130201|2012-11-26 13:00,26,18.44,18.46,18.43,18.43,3
20130201|2012-11-26 13:30,26,18.45,18.45,18.45,18.45,1
20130201|2012-11-26 14:00,26,18.46,18.47,18.46,18.47,3
20130201|2012-11-26 15:00,26,18.47,18.47,18.47,18.47,17
20130201|2012-11-26 15:30,26,18.47,18.47,18.47,18.47,1
20130201|2012-11-27 08:30,27,18.41,18.41,18.41,18.41,1
20130201|2012-11-27 09:00,27,18.39,18.41,18.35,18.35,6
20130201|2012-11-27 10:00,27,18.38,18.41,18.38,18.41,4
20130201|2012-11-27 10:30,27,18.41,18.57,18.41,18.43,13
20130201|2012-11-27 11:00,27,18.44,18.44,18.41,18.41,9
20130201|2012-11-27 12:00,27,18.38,18.38,18.35,18.35,25
20130201|2012-11-27 12:30,27,18.38,18.4,18.38,18.4,2
20130201|2012-11-27 13:00,27,18.4,18.4,18.4,18.4,24
20130201|2012-11-27 13:30,27,18.45,18.48,18.45,18.48,5
20130201|2012-11-28 02:30,28,18.4,18.4,18.4,18.4,1
20130201|2012-11-28 06:00,28,18.53,18.55,18.53,18.55,2
20130201|2012-11-28 08:00,28,18.53,18.53,18.51,18.53,6
20130201|2012-11-28 08:30,28,18.55,18.55,18.5,18.53,20
20130201|2012-11-28 09:30,28,18.53,18.53,18.53,18.53,1
20130201|2012-11-28 10:30,28,18.56,18.57,18.5,18.57,9
20130201|2012-11-28 11:00,28,18.6,18.68,18.6,18.63,13
20130201|2012-11-28 12:00,28,18.66,18.7,18.66,18.68,23
20130201|2012-11-28 12:30,28,18.75,18.75,18.75,18.75,3
20130201|2012-11-28 13:00,28,18.68,18.68,18.68,18.68,1
20130201|2012-11-28 13:30,28,18.72,18.72,18.72,18.72,1
20130201|2012-11-28 14:00,28,18.72,18.72,18.72,18.72,4
20130201|2012-11-28 14:30,28,18.7,18.7,18.7,18.7,6
20130201|2012-11-28 15:00,28,18.75,18.75,18.75,18.75,2
20130201|2012-11-28 15:30,28,18.69,18.69,18.69,18.69,1
20130201|2012-11-28 17:00,29,18.65,18.65,18.65,18.65,1
20130201|2012-11-29 09:30,29,18.73,18.79,18.73,18.79,8
20130201|2012-11-29 10:00,29,18.8,18.8,18.77,18.77,2
20130201|2012-11-29 10:30,29,18.71,18.72,18.64,18.72,7
20130201|2012-11-29 11:00,29,18.74,18.77,18.74,18.75,17
20130201|2012-11-29 11:30,29,18.75,18.75,18.75,18.75,8
20130201|2012-11-29 12:00,29,18.79,18.79,18.75,18.75,3
20130201|2012-11-29 12:30,29,18.77,18.78,18.77,18.78,4
20130201|2012-11-29 13:00,29,18.78,18.79,18.75,18.75,9
20130201|2012-11-29 13:30,29,18.73,18.73,18.72,18.72,3
20130201|2012-11-29 14:30,29,18.74,18.74,18.73,18.73,2
20130201|2012-11-29 15:00,29,18.8,18.8,18.8,18.8,1
20130201|2012-11-30 07:30,30,18.8,18.82,18.8,18.82,14
20130201|2012-11-30 08:00,30,18.87,18.87,18.87,18.87,5
20130201|2012-11-30 08:30,30,18.82,18.82,18.8,18.8,8
20130201|2012-11-30 09:00,30,18.72,18.72,18.72,18.72,5
20130201|2012-11-30 10:00,30,18.8,18.8,18.74,18.74,3
20130201|2012-11-30 10:30,30,18.78,18.78,18.55,18.55,31
20130201|2012-11-30 11:00,30,18.63,18.64,18.63,18.64,8
20130201|2012-11-30 11:30,30,18.64,18.64,18.55,18.55,8
20130201|2012-11-30 12:00,30,18.53,18.65,18.53,18.65,8
20130201|2012-11-30 12:30,30,18.68,18.7,18.68,18.7,5
20130201|2012-11-30 13:00,30,18.73,18.8,18.7,18.77,9
20130201|2012-11-30 13:30,30,18.77,18.79,18.77,18.79,8
20130201|2012-12-02 17:00,3,18.81,18.82,18.81,18.82,2
20130201|2012-12-03 06:00,3,18.74,18.74,18.74,18.74,1
20130201|2012-12-03 06:30,3,18.78,18.78,18.78,18.78,1
20130201|2012-12-03 07:00,3,18.77,18.77,18.77,18.77,1
20130201|2012-12-03 08:00,3,18.72,18.72,18.72,18.72,1
20130201|2012-12-03 08:30,3,18.67,18.67,18.67,18.67,1
20130201|2012-12-03 09:00,3,18.68,18.73,18.68,18.73,2
20130201|2012-12-03 10:00,3,18.75,18.78,18.74,18.74,7
20130201|2012-12-03 10:30,3,18.73,18.73,18.7,18.7,26
20130201|2012-12-03 11:00,3,18.72,18.72,18.66,18.66,16
20130201|2012-12-03 11:30,3,18.66,18.66,18.62,18.66,3
20130201|2012-12-03 12:00,3,18.66,18.66,18.6,18.6,3
20130201|2012-12-03 12:30,3,18.58,18.6,18.57,18.6,11
20130201|2012-12-03 13:00,3,18.61,18.61,18.61,18.61,4
20130201|2012-12-03 13:30,3,18.61,18.61,18.61,18.61,2
20130201|2012-12-03 15:30,3,18.59,18.62,18.59,18.62,5
20130201|2012-12-04 09:00,4,18.56,18.56,18.4,18.4,20
20130201|2012-12-04 09:30,4,18.42,18.49,18.35,18.39,26
20130201|2012-12-04 10:00,4,18.36,18.36,18.35,18.36,5
20130201|2012-12-04 10:30,4,18.36,18.4,18.34,18.38,14
20130201|2012-12-04 11:00,4,18.38,18.38,18.3,18.3,17
20130201|2012-12-04 11:30,4,18.33,18.33,18.32,18.32,2
20130201|2012-12-04 12:00,4,18.32,18.33,18.3,18.3,28
20130201|2012-12-04 12:30,4,18.3,18.3,18.28,18.28,10
20130201|2012-12-04 13:00,4,18.3,18.31,18.3,18.3,8
20130201|2012-12-04 13:30,4,18.33,18.33,18.33,18.33,2
20130201|2012-12-04 14:30,4,18.31,18.31,18.31,18.31,1
20130201|2012-12-04 15:00,4,18.31,18.31,18.31,18.31,4
20130201|2012-12-04 19:30,5,18.33,18.33,18.33,18.33,1
20130201|2012-12-05 07:00,5,18.3,18.3,18.3,18.3,3
20130201|2012-12-05 08:00,5,18.25,18.25,18.24,18.24,4
20130201|2012-12-05 08:30,5,18.25,18.25,18.16,18.16,16
20130201|2012-12-05 09:00,5,18.2,18.2,18.16,18.18,9
20130201|2012-12-05 09:30,5,18.18,18.27,18.16,18.22,12
20130201|2012-12-05 10:00,5,18.22,18.26,18.21,18.21,48
20130201|2012-12-05 10:30,5,18.2,18.2,18.12,18.12,23
20130201|2012-12-05 11:00,5,18.12,18.15,18.11,18.11,24
20130201|2012-12-05 11:30,5,18.13,18.17,18.13,18.13,11
20130201|2012-12-05 12:00,5,18.13,18.17,18.13,18.17,6
20130201|2012-12-05 12:30,5,18.2,18.29,18.2,18.25,26
20130201|2012-12-05 13:00,5,18.23,18.3,18.23,18.26,53
20130201|2012-12-05 13:30,5,18.26,18.3,18.25,18.26,21
20130201|2012-12-05 14:00,5,18.28,18.28,18.26,18.27,5
20130201|2012-12-05 14:30,5,18.27,18.27,18.27,18.27,1
20130201|2012-12-05 15:00,5,18.27,18.27,18.27,18.27,3
20130201|2012-12-05 15:30,5,18.27,18.27,18.25,18.25,2
20130201|2012-12-05 23:30,6,18.25,18.25,18.25,18.25,2
20130201|2012-12-06 07:30,6,18.15,18.15,18.15,18.15,1
20130201|2012-12-06 08:00,6,18.12,18.17,18.12,18.15,14
20130201|2012-12-06 08:30,6,18.18,18.2,18.18,18.2,4
20130201|2012-12-06 09:00,6,18.21,18.21,18.18,18.18,7
20130201|2012-12-06 09:30,6,18.19,18.19,18.15,18.16,23
20130201|2012-12-06 10:00,6,18.18,18.22,18.18,18.22,13
20130201|2012-12-06 10:30,6,18.17,18.2,18.04,18.1,54
20130201|2012-12-06 11:00,6,18.1,18.1,18.05,18.05,9
20130201|2012-12-06 11:30,6,18.06,18.08,18.06,18.08,4
20130201|2012-12-06 12:00,6,18.07,18.1,18.07,18.1,3
20130201|2012-12-06 12:30,6,18.07,18.09,18.07,18.07,6
20130201|2012-12-06 13:00,6,18.07,18.1,18.07,18.08,37
20130201|2012-12-06 13:30,6,18.08,18.08,18.08,18.08,10
20130201|2012-12-06 14:00,6,18.09,18.12,18.07,18.07,22
20130201|2012-12-06 14:30,6,18.08,18.08,18.07,18.07,5
20130201|2012-12-07 06:30,7,18.18,18.18,18.15,18.15,9
20130201|2012-12-07 07:00,7,18.06,18.06,18.06,18.06,1
20130201|2012-12-07 08:00,7,18.07,18.07,18.02,18.02,16
20130201|2012-12-07 08:30,7,18.01,18.01,18.01,18.01,7
20130201|2012-12-07 09:00,7,18.01,18.01,17.98,17.98,17
20130201|2012-12-07 09:30,7,17.98,17.98,17.9,17.98,32
20130201|2012-12-07 10:00,7,17.98,17.98,17.96,17.96,2
20130201|2012-12-07 10:30,7,17.95,17.99,17.95,17.99,10
20130201|2012-12-07 11:00,7,17.96,18.03,17.96,18.03,10
20130201|2012-12-07 11:30,7,18.03,18.04,18.03,18.04,7
20130201|2012-12-07 12:00,7,18.06,18.06,18.05,18.05,6
20130201|2012-12-07 12:30,7,18.05,18.05,18.05,18.05,1
20130201|2012-12-07 13:00,7,18.07,18.1,18.06,18.06,23
20130201|2012-12-07 13:30,7,18.06,18.06,18.06,18.06,4
20130201|2012-12-10 06:00,10,18.07,18.07,18.07,18.07,1
20130201|2012-12-10 08:30,10,17.95,18.01,17.95,18.01,5
20130201|2012-12-10 09:00,10,18,18.06,18,18.06,36
20130201|2012-12-10 09:30,10,18.04,18.05,18.02,18.05,6
20130201|2012-12-10 10:00,10,18.06,18.06,18.06,18.06,4
20130201|2012-12-10 10:30,10,18.05,18.07,18,18.07,23
20130201|2012-12-10 11:00,10,18.09,18.13,18.09,18.1,13
20130201|2012-12-10 12:30,10,18.08,18.08,18.08,18.08,1
20130201|2012-12-10 13:30,10,18.08,18.08,18.08,18.08,1
20130201|2012-12-10 14:00,10,18.06,18.06,18.06,18.06,1
20130201|2012-12-10 15:00,10,18.08,18.08,18.08,18.08,3
20130201|2012-12-10 17:30,11,18.04,18.04,18.04,18.04,1
20130201|2012-12-11 07:00,11,18.07,18.07,18.07,18.07,34
20130201|2012-12-11 07:30,11,18.07,18.07,18.07,18.07,3
20130201|2012-12-11 08:00,11,18.07,18.07,18.04,18.07,13
20130201|2012-12-11 08:30,11,18.05,18.16,18.05,18.15,46
20130201|2012-12-11 09:00,11,18.19,18.28,18.19,18.28,21
20130201|2012-12-11 09:30,11,18.23,18.23,18.15,18.15,6
20130201|2012-12-11 10:00,11,18.2,18.22,18.2,18.22,11
20130201|2012-12-11 10:30,11,18.22,18.25,18.11,18.11,7
20130201|2012-12-11 11:00,11,18.18,18.18,18.18,18.18,3
20130201|2012-12-11 12:00,11,18.21,18.25,18.21,18.25,3
20130201|2012-12-11 12:30,11,18.28,18.34,18.28,18.28,25
20130201|2012-12-11 13:00,11,18.3,18.33,18.3,18.33,9
20130201|2012-12-11 13:30,11,18.33,18.34,18.31,18.31,6
20130201|2012-12-12 07:30,12,18.3,18.3,18.3,18.3,1
20130201|2012-12-12 08:30,12,18.3,18.34,18.3,18.34,21
20130201|2012-12-12 09:00,12,18.33,18.35,18.32,18.32,14
20130201|2012-12-12 09:30,12,18.34,18.35,18.27,18.27,12
20130201|2012-12-12 10:00,12,18.27,18.3,18.27,18.3,10
20130201|2012-12-12 10:30,12,18.32,18.36,18.23,18.25,25
20130201|2012-12-12 11:00,12,18.24,18.28,18.24,18.28,7
20130201|2012-12-12 11:30,12,18.28,18.28,18.28,18.28,1
20130201|2012-12-12 12:30,12,18.27,18.27,18.22,18.22,12
20130201|2012-12-12 13:00,12,18.22,18.22,18.17,18.17,23
20130201|2012-12-12 13:30,12,18.17,18.18,18.17,18.18,3
20130201|2012-12-12 14:00,12,18.18,18.22,18.18,18.22,6
20130201|2012-12-12 15:30,12,18.18,18.2,18.18,18.2,3
20130201|2012-12-12 17:00,13,18.17,18.17,18.17,18.17,1
20130201|2012-12-13 07:00,13,18.2,18.2,18.18,18.2,3
20130201|2012-12-13 08:00,13,18.21,18.21,18.21,18.21,4
20130201|2012-12-13 08:30,13,18.2,18.21,18.2,18.21,2
20130201|2012-12-13 09:00,13,18.16,18.19,18.16,18.19,3
20130201|2012-12-13 09:30,13,18.16,18.18,18.06,18.06,46
20130201|2012-12-13 10:00,13,18.06,18.09,18.02,18.09,26
20130201|2012-12-13 10:30,13,18.08,18.1,17.86,17.93,56
20130201|2012-12-13 11:00,13,17.93,17.94,17.88,17.94,15
20130201|2012-12-13 11:30,13,17.97,17.97,17.91,17.91,4
20130201|2012-12-13 12:00,13,17.9,17.91,17.86,17.87,67
20130201|2012-12-13 12:30,13,17.89,17.9,17.86,17.9,10
20130201|2012-12-13 13:00,13,17.93,17.94,17.87,17.93,11
20130201|2012-12-13 13:30,13,17.92,17.92,17.92,17.92,3
20130201|2012-12-13 14:00,13,17.94,17.94,17.94,17.94,1
20130201|2012-12-13 14:30,13,17.95,17.95,17.92,17.92,8
20130201|2012-12-13 15:00,13,17.92,17.92,17.92,17.92,1
20130201|2012-12-13 15:30,13,17.95,17.95,17.94,17.95,7
20130201|2012-12-13 22:30,14,17.91,17.91,17.91,17.91,1
20130201|2012-12-14 02:00,14,17.91,17.91,17.91,17.91,2
20130201|2012-12-14 07:00,14,17.87,17.87,17.87,17.87,1
20130201|2012-12-14 07:30,14,17.89,17.89,17.86,17.89,7
20130201|2012-12-14 08:00,14,17.97,17.98,17.97,17.98,2
20130201|2012-12-14 08:30,14,17.86,17.95,17.86,17.95,6
20130201|2012-12-14 09:00,14,17.96,17.96,17.96,17.96,1
20130201|2012-12-14 09:30,14,17.93,17.93,17.9,17.9,12
20130201|2012-12-14 10:00,14,17.9,17.9,17.85,17.85,13
20130201|2012-12-14 10:30,14,17.91,18.2,17.91,18.2,54
20130201|2012-12-14 11:00,14,18.2,18.25,18.12,18.25,46
20130201|2012-12-14 11:30,14,18.23,18.34,18.21,18.26,24
20130201|2012-12-14 12:00,14,18.26,18.3,18.26,18.3,8
20130201|2012-12-14 12:30,14,18.3,18.33,18.26,18.26,11
20130201|2012-12-14 13:00,14,18.3,18.34,18.25,18.3,13
20130201|2012-12-14 13:30,14,18.28,18.28,18.28,18.28,1
20130201|2012-12-16 17:30,17,18.22,18.22,18.22,18.22,1
20130201|2012-12-17 04:30,17,18.34,18.34,18.34,18.34,3
20130201|2012-12-17 07:00,17,18.34,18.34,18.34,18.34,4
20130201|2012-12-17 07:30,17,18.29,18.29,18.29,18.29,1
20130201|2012-12-17 08:00,17,18.25,18.25,18.24,18.24,3
20130201|2012-12-17 08:30,17,18.22,18.22,18.22,18.22,1
20130201|2012-12-17 09:00,17,18.22,18.22,18.19,18.19,3
20130201|2012-12-17 09:30,17,18.19,18.23,18.16,18.22,13
20130201|2012-12-17 10:00,17,18.23,18.23,18.23,18.23,1
20130201|2012-12-17 10:30,17,18.21,18.37,18.21,18.37,30
20130201|2012-12-17 11:00,17,18.37,18.48,18.37,18.4,22
20130201|2012-12-17 11:30,17,18.39,18.39,18.37,18.37,3
20130201|2012-12-17 12:00,17,18.36,18.36,18.35,18.36,10
20130201|2012-12-17 12:30,17,18.34,18.4,18.34,18.4,14
20130201|2012-12-17 13:00,17,18.37,18.37,18.37,18.37,1
20130201|2012-12-17 14:00,17,18.37,18.37,18.37,18.37,2
20130201|2012-12-17 15:30,17,18.41,18.42,18.41,18.42,3
20130201|2012-12-18 08:30,18,18.38,18.38,18.37,18.37,4
20130201|2012-12-18 09:00,18,18.38,18.38,18.32,18.32,11
20130201|2012-12-18 09:30,18,18.32,18.35,18.32,18.32,15
20130201|2012-12-18 10:00,18,18.32,18.36,18.32,18.36,11
20130201|2012-12-18 10:30,18,18.36,18.45,18.09,18.27,54
20130201|2012-12-18 11:00,18,18.29,18.4,18.28,18.33,26
20130201|2012-12-18 12:00,18,18.37,18.43,18.37,18.41,6
20130201|2012-12-18 12:30,18,18.4,18.5,18.4,18.48,22
20130201|2012-12-18 13:00,18,18.44,18.44,18.42,18.44,11
20130201|2012-12-18 13:30,18,18.47,18.49,18.47,18.49,4
20130201|2012-12-18 15:30,18,18.5,18.5,18.5,18.5,3
20130201|2012-12-18 18:30,19,18.42,18.42,18.42,18.42,1
20130201|2012-12-19 03:00,19,18.49,18.5,18.49,18.5,9
20130201|2012-12-19 04:30,19,18.5,18.5,18.5,18.5,5
20130201|2012-12-19 05:00,19,18.5,18.5,18.5,18.5,2
20130201|2012-12-19 07:30,19,18.45,18.45,18.45,18.45,1
20130201|2012-12-19 08:30,19,18.35,18.38,18.35,18.38,14
20130201|2012-12-19 09:00,19,18.35,18.35,18.33,18.33,5
20130201|2012-12-19 09:30,19,18.31,18.31,18.27,18.27,19
20130201|2012-12-19 10:00,19,18.32,18.32,18.25,18.25,11
20130201|2012-12-19 10:30,19,18.3,18.47,18.27,18.45,24
20130201|2012-12-19 11:00,19,18.32,18.41,18.32,18.41,6
20130201|2012-12-19 11:30,19,18.41,18.41,18.41,18.41,4
20130201|2012-12-19 12:00,19,18.37,18.37,18.37,18.37,1
20130201|2012-12-19 12:30,19,18.38,18.38,18.38,18.38,1
20130201|2012-12-19 13:30,19,18.37,18.38,18.37,18.38,5
20130201|2012-12-19 14:00,19,18.32,18.32,18.31,18.31,6
20130201|2012-12-19 15:00,19,18.35,18.36,18.31,18.31,20
20130201|2012-12-19 15:30,19,18.29,18.29,18.29,18.29,3
20130201|2012-12-20 08:00,20,18.17,18.23,18.15,18.22,6
20130201|2012-12-20 09:00,20,18.16,18.19,18.12,18.12,6
20130201|2012-12-20 09:30,20,18.16,18.19,18.1,18.13,42
20130201|2012-12-20 10:00,20,18.12,18.17,17.99,18.07,48
20130201|2012-12-20 10:30,20,18.04,18.18,18.01,18.17,84
20130201|2012-12-20 11:00,20,18.1,18.1,17.91,17.97,31
20130201|2012-12-20 11:30,20,18.02,18.02,17.97,17.97,10
20130201|2012-12-20 12:00,20,18,18,18,18,1
20130201|2012-12-20 12:30,20,17.95,17.95,17.95,17.95,2
20130201|2012-12-20 13:00,20,18.02,18.02,18,18,2
20130201|2012-12-20 13:30,20,18,18,18,18,3
20130201|2012-12-20 14:30,20,18,18,18,18,3
20130201|2012-12-21 02:00,21,17.95,17.95,17.95,17.95,1
20130201|2012-12-21 07:00,21,17.95,18.05,17.95,18.05,4
20130201|2012-12-21 07:30,21,18.05,18.05,18.05,18.05,6
20130201|2012-12-21 08:00,21,18,18,17.98,17.98,3
20130201|2012-12-21 08:30,21,17.98,17.98,17.98,17.98,1
20130201|2012-12-21 09:00,21,17.98,17.98,17.9,17.94,17
20130201|2012-12-21 09:30,21,17.97,18,17.97,18,28
20130201|2012-12-21 10:00,21,18.01,18.05,17.95,18.05,20
20130201|2012-12-21 10:30,21,18.1,18.22,18.1,18.22,19
20130201|2012-12-21 11:00,21,18.23,18.42,18.23,18.3,41
20130201|2012-12-21 11:30,21,18.29,18.32,18.27,18.29,7
20130201|2012-12-21 12:00,21,18.27,18.29,18.25,18.25,7
20130201|2012-12-21 12:30,21,18.21,18.21,18.21,18.21,2
20130201|2012-12-21 13:00,21,18.25,18.25,18.25,18.25,2
20130201|2012-12-21 13:30,21,18.19,18.21,18.16,18.21,6
20130201|2012-12-23 17:00,24,18.27,18.27,18.21,18.26,13
20130201|2012-12-23 19:00,24,18.28,18.28,18.28,18.28,1
20130201|2012-12-24 07:30,24,18.22,18.22,18.22,18.22,1
20130201|2012-12-24 08:00,24,18.2,18.23,18.2,18.23,5
20130201|2012-12-24 08:30,24,18.31,18.33,18.31,18.33,13
20130201|2012-12-24 09:00,24,18.33,18.42,18.33,18.35,8
20130201|2012-12-24 09:30,24,18.4,18.61,18.39,18.57,32
20130201|2012-12-24 10:00,24,18.59,18.6,18.59,18.6,8
20130201|2012-12-24 10:30,24,18.5,18.5,18.4,18.4,17
20130201|2012-12-24 11:00,24,18.5,18.69,18.5,18.59,28
20130201|2012-12-24 11:30,24,18.46,18.5,18.41,18.45,22
20130201|2012-12-26 09:00,26,18.49,18.49,18.44,18.44,7
20130201|2012-12-26 09:30,26,18.45,18.5,18.45,18.5,14
20130201|2012-12-26 10:00,26,18.4,18.4,18.39,18.39,6
20130201|2012-12-26 10:30,26,18.33,18.4,18.33,18.4,4
20130201|2012-12-26 11:00,26,18.35,18.39,18.3,18.38,13
20130201|2012-12-26 11:30,26,18.36,18.36,18.28,18.28,8
20130201|2012-12-26 12:00,26,18.25,18.3,18.25,18.3,2
20130201|2012-12-26 12:30,26,18.3,18.3,18.3,18.3,1
20130201|2012-12-26 13:00,26,18.35,18.35,18.35,18.35,7
20130201|2012-12-26 15:30,26,18.33,18.33,18.33,18.33,1
20130201|2012-12-26 21:30,27,18.32,18.32,18.32,18.32,3
20130201|2012-12-27 06:30,27,18.32,18.32,18.32,18.32,7
20130201|2012-12-27 08:00,27,18.3,18.3,18.3,18.3,2
20130201|2012-12-27 08:30,27,18.33,18.33,18.3,18.3,4
20130201|2012-12-27 09:00,27,18.33,18.33,18.3,18.33,4
20130201|2012-12-27 10:30,27,18.4,18.63,18.4,18.6,35
20130201|2012-12-27 11:00,27,18.6,18.68,18.53,18.53,11
20130201|2012-12-27 11:30,27,18.52,18.57,18.47,18.57,7
20130201|2012-12-27 12:00,27,18.48,18.48,18.34,18.34,3
20130201|2012-12-27 12:30,27,18.34,18.38,18.34,18.38,12
20130201|2012-12-27 13:00,27,18.36,18.42,18.36,18.42,2
20130201|2012-12-27 13:30,27,18.42,18.42,18.42,18.42,2
20130201|2012-12-28 07:00,28,18.34,18.34,18.34,18.34,1
20130201|2012-12-28 07:30,28,18.5,18.5,18.5,18.5,1
20130201|2012-12-28 08:30,28,18.5,18.5,18.5,18.5,1
20130201|2012-12-28 10:00,28,18.45,18.45,18.45,18.45,2
20130201|2012-12-28 10:30,28,18.43,18.43,18.36,18.37,5
20130201|2012-12-28 11:00,28,18.41,18.41,18.36,18.36,2
20130201|2012-12-28 11:30,28,18.41,18.41,18.41,18.41,2
20130201|2012-12-28 12:00,28,18.36,18.36,18.36,18.36,3
20130201|2012-12-28 12:30,28,18.34,18.37,18.33,18.37,5
20130201|2012-12-28 13:00,28,18.39,18.56,18.39,18.54,27
20130201|2012-12-28 13:30,28,18.5,18.5,18.5,18.5,2
20130201|2012-12-30 17:00,31,18.37,18.45,18.37,18.45,12
20130201|2012-12-30 17:30,31,18.39,18.39,18.35,18.35,4
20130201|2012-12-30 18:00,31,18.32,18.32,18.32,18.32,1
20130201|2012-12-30 18:30,31,18.29,18.38,18.29,18.3,4
20130201|2012-12-30 19:00,31,18.3,18.3,18.3,18.3,1
20130201|2012-12-30 20:30,31,18.25,18.25,18.25,18.25,1
20130201|2012-12-31 06:00,31,18.37,18.37,18.37,18.37,1
20130201|2012-12-31 07:00,31,18.38,18.38,18.38,18.38,2
20130201|2012-12-31 08:00,31,18.38,18.38,18.38,18.38,1
20130201|2012-12-31 08:30,31,18.31,18.38,18.31,18.38,6
20130201|2012-12-31 09:00,31,18.38,18.38,18.34,18.34,2
20130201|2012-12-31 10:00,31,18.37,18.37,18.37,18.37,1
20130201|2012-12-31 10:30,31,18.38,18.45,18.34,18.43,20
20130201|2012-12-31 11:00,31,18.37,18.37,18.36,18.36,2
20130201|2012-12-31 11:30,31,18.34,18.35,18.26,18.31,7
20130201|2012-12-31 12:00,31,18.3,18.3,18.18,18.2,32
20130201|2012-12-31 12:30,31,18.23,18.3,18.23,18.3,24
20130201|2012-12-31 13:00,31,18.3,18.34,18.28,18.34,22
20130201|2012-12-31 13:30,31,18.36,18.36,18.34,18.34,4
20130201|2012-12-31 14:00,31,18.32,18.32,18.32,18.32,6
20130201|2012-12-31 15:30,31,18.36,18.36,18.36,18.36,1
20130201|2013-01-02 09:00,2,18.25,18.43,18.25,18.42,32
20130201|2013-01-02 09:30,2,18.42,18.42,18.39,18.39,6
20130201|2013-01-02 10:00,2,18.41,18.42,18.37,18.42,17
20130201|2013-01-02 10:30,2,18.44,18.45,18.36,18.44,17
20130201|2013-01-02 11:00,2,18.39,18.43,18.39,18.39,13
20130201|2013-01-02 11:30,2,18.39,18.39,18.35,18.35,24
20130201|2013-01-02 12:00,2,18.37,18.37,18.37,18.37,9
20130201|2013-01-02 12:30,2,18.35,18.35,18.35,18.35,1
20130201|2013-01-02 13:00,2,18.4,18.46,18.4,18.46,35
20130201|2013-01-02 13:30,2,18.46,18.46,18.46,18.46,1
20130201|2013-01-02 15:30,2,18.47,18.48,18.46,18.46,10
20130201|2013-01-02 17:00,3,18.48,18.48,18.48,18.48,4
20130201|2013-01-02 18:00,3,18.45,18.45,18.45,18.45,5
20130201|2013-01-02 22:30,3,18.48,18.48,18.48,18.48,3
20130201|2013-01-03 00:00,3,18.5,18.5,18.5,18.5,2
20130201|2013-01-03 04:30,3,18.5,18.5,18.5,18.5,2
20130201|2013-01-03 05:30,3,18.5,18.5,18.5,18.5,5
20130201|2013-01-03 06:30,3,18.5,18.5,18.5,18.5,1
20130201|2013-01-03 07:30,3,18.5,18.5,18.5,18.5,10
20130201|2013-01-03 08:00,3,18.5,18.5,18.5,18.5,1
20130201|2013-01-03 08:30,3,18.47,18.5,18.44,18.45,19
20130201|2013-01-03 09:00,3,18.5,18.5,18.5,18.5,1
20130201|2013-01-03 09:30,3,18.5,18.51,18.5,18.5,13
20130201|2013-01-03 10:00,3,18.49,18.49,18.41,18.43,13
20130201|2013-01-03 10:30,3,18.42,18.6,18.2,18.58,107
20130201|2013-01-03 11:00,3,18.54,18.57,18.5,18.57,36
20130201|2013-01-03 11:30,3,18.55,18.55,18.52,18.55,4
20130201|2013-01-03 12:00,3,18.52,18.6,18.52,18.6,25
20130201|2013-01-03 12:30,3,18.6,18.6,18.58,18.58,10
20130201|2013-01-03 13:00,3,18.58,18.61,18.55,18.55,8
20130201|2013-01-03 13:30,3,18.59,18.59,18.59,18.59,1
20130201|2013-01-03 14:30,3,18.58,18.58,18.58,18.58,1
20130201|2013-01-03 15:30,3,18.58,18.58,18.58,18.58,2
20130201|2013-01-03 21:30,4,18.58,18.58,18.58,18.58,3
20130201|2013-01-04 07:00,4,18.58,18.58,18.58,18.58,3
20130201|2013-01-04 08:00,4,18.63,18.63,18.63,18.63,5
20130201|2013-01-04 08:30,4,18.65,18.65,18.65,18.65,18
20130201|2013-01-04 09:00,4,18.65,18.66,18.63,18.66,11
20130201|2013-01-04 09:30,4,18.66,18.66,18.58,18.58,22
20130201|2013-01-04 10:00,4,18.56,18.56,18.49,18.49,13
20130201|2013-01-04 10:30,4,18.45,18.51,18.4,18.48,22
20130201|2013-01-04 11:00,4,18.5,18.5,18.4,18.41,11
20130201|2013-01-04 11:30,4,18.42,18.42,18.42,18.42,1
20130201|2013-01-04 12:00,4,18.4,18.4,18.4,18.4,1
20130201|2013-01-04 12:30,4,18.4,18.4,18.36,18.36,9
20130201|2013-01-04 13:00,4,18.38,18.4,18.38,18.4,5
20130201|2013-01-04 13:30,4,18.36,18.36,18.35,18.35,6
20130201|2013-01-06 17:00,7,18.35,18.38,18.33,18.34,4
20130201|2013-01-06 17:30,7,18.4,18.4,18.4,18.4,1
20130201|2013-01-06 21:30,7,18.33,18.33,18.33,18.33,1
20130201|2013-01-07 06:30,7,18.4,18.4,18.4,18.4,4
20130201|2013-01-07 07:00,7,18.4,18.43,18.4,18.43,6
20130201|2013-01-07 07:30,7,18.44,18.47,18.44,18.47,3
20130201|2013-01-07 08:30,7,18.41,18.55,18.41,18.51,68
20130201|2013-01-07 09:00,7,18.5,18.52,18.48,18.48,6
20130201|2013-01-07 09:30,7,18.47,18.47,18.39,18.39,24
20130201|2013-01-07 10:00,7,18.38,18.38,18.35,18.35,9
20130201|2013-01-07 10:30,7,18.32,18.32,18.14,18.14,27
20130201|2013-01-07 11:00,7,18.16,18.18,18.15,18.18,10
20130201|2013-01-07 11:30,7,18.16,18.16,18.07,18.12,27
20130201|2013-01-07 12:00,7,18.1,18.1,18.01,18.01,16
20130201|2013-01-07 12:30,7,18.05,18.07,18.05,18.06,11
20130201|2013-01-07 13:00,7,18.04,18.05,18.04,18.04,10
20130201|2013-01-07 13:30,7,18.06,18.08,18.06,18.08,6
20130201|2013-01-07 14:00,7,18.02,18.06,18.02,18.06,4
20130201|2013-01-07 15:30,7,18.06,18.06,18.06,18.06,4
20130201|2013-01-07 17:00,8,18.06,18.06,17.95,17.95,10
20130201|2013-01-07 17:30,8,17.95,17.95,17.95,17.95,3
20130201|2013-01-07 22:00,8,18.04,18.06,18.04,18.06,2
20130201|2013-01-08 07:00,8,18.04,18.04,18.04,18.04,4
20130201|2013-01-08 07:30,8,18.06,18.06,18.06,18.06,5
20130201|2013-01-08 08:00,8,18.08,18.08,18.08,18.08,1
20130201|2013-01-08 08:30,8,18.06,18.06,18.05,18.05,4
20130201|2013-01-08 09:00,8,18.05,18.07,18.05,18.07,13
20130201|2013-01-08 09:30,8,18.07,18.1,18.07,18.07,14
20130201|2013-01-08 10:00,8,18.07,18.07,18.04,18.07,12
20130201|2013-01-08 10:30,8,18.06,18.06,17.93,18.01,73
20130201|2013-01-08 11:00,8,18.01,18.01,17.95,17.95,25
20130201|2013-01-08 11:30,8,17.93,17.97,17.87,17.87,16
20130201|2013-01-08 12:00,8,17.87,17.89,17.8,17.89,12
20130201|2013-01-08 12:30,8,17.84,17.84,17.82,17.82,14
20130201|2013-01-08 13:00,8,17.81,17.84,17.8,17.82,5
20130201|2013-01-08 14:00,8,17.87,17.87,17.87,17.87,2
20130201|2013-01-08 14:30,8,17.87,17.88,17.87,17.88,18
20130201|2013-01-08 15:00,8,17.88,17.88,17.84,17.84,4
20130201|2013-01-08 15:30,8,17.87,17.88,17.87,17.87,10
20130201|2013-01-08 22:00,9,17.84,17.84,17.81,17.81,8
20130201|2013-01-08 23:00,9,17.8,17.81,17.8,17.81,3
20130201|2013-01-08 23:30,9,17.8,17.8,17.8,17.8,8
20130201|2013-01-09 00:30,9,17.78,17.78,17.76,17.76,8
20130201|2013-01-09 06:00,9,17.83,17.83,17.83,17.83,5
20130201|2013-01-09 06:30,9,17.79,17.8,17.78,17.78,5
20130201|2013-01-09 07:00,9,17.8,17.8,17.8,17.8,1
20130201|2013-01-09 07:30,9,17.83,17.84,17.76,17.76,17
20130201|2013-01-09 08:00,9,17.76,17.76,17.76,17.76,1
20130201|2013-01-09 08:30,9,17.76,17.77,17.74,17.76,16
20130201|2013-01-09 09:00,9,17.73,17.75,17.69,17.7,75
20130201|2013-01-09 09:30,9,17.71,17.71,17.67,17.67,60
20130201|2013-01-09 10:00,9,17.7,17.73,17.7,17.73,6
20130201|2013-01-09 10:30,9,17.73,17.79,17.65,17.72,58
20130201|2013-01-09 11:00,9,17.67,17.71,17.67,17.71,2
20130201|2013-01-09 11:30,9,17.7,17.72,17.7,17.72,6
20130201|2013-01-09 12:30,9,17.71,17.71,17.68,17.68,17
20130201|2013-01-09 13:00,9,17.71,17.71,17.68,17.68,2
20130201|2013-01-09 14:30,9,17.7,17.7,17.7,17.7,2
20130201|2013-01-09 15:30,9,17.7,17.7,17.68,17.68,4
20130201|2013-01-09 17:00,10,17.71,17.71,17.71,17.71,1
20130201|2013-01-09 17:30,10,17.65,17.65,17.65,17.65,1
20130201|2013-01-09 21:30,10,17.65,17.65,17.64,17.65,11
20130201|2013-01-09 22:00,10,17.6,17.6,17.6,17.6,7
20130201|2013-01-09 22:30,10,17.62,17.62,17.61,17.61,2
20130201|2013-01-09 23:00,10,17.59,17.59,17.59,17.59,3
20130201|2013-01-09 23:30,10,17.62,17.62,17.62,17.62,5
20130201|2013-01-10 07:00,10,17.66,17.66,17.66,17.66,1
20130201|2013-01-10 07:30,10,17.71,17.72,17.71,17.72,5
20130201|2013-01-10 08:00,10,17.72,17.72,17.72,17.72,8
20130201|2013-01-10 08:30,10,17.71,17.71,17.68,17.68,4
20130201|2013-01-10 09:00,10,17.67,17.7,17.64,17.66,17
20130201|2013-01-10 09:30,10,17.7,17.75,17.7,17.75,10
20130201|2013-01-10 10:00,10,17.75,17.75,17.7,17.7,7
20130201|2013-01-10 10:30,10,17.7,17.8,17.65,17.75,59
20130201|2013-01-10 11:00,10,17.76,17.82,17.76,17.82,15
20130201|2013-01-10 11:30,10,17.8,17.8,17.76,17.76,5
20130201|2013-01-10 12:00,10,17.78,17.78,17.75,17.76,3
20130201|2013-01-10 12:30,10,17.78,17.82,17.78,17.78,9
20130201|2013-01-10 13:00,10,17.75,17.75,17.75,17.75,4
20130201|2013-01-10 13:30,10,17.75,17.75,17.75,17.75,4
20130201|2013-01-10 14:00,10,17.75,17.78,17.75,17.78,9
20130201|2013-01-10 17:00,11,17.84,17.87,17.84,17.85,4
20130201|2013-01-11 03:30,11,17.84,17.85,17.84,17.85,2
20130201|2013-01-11 04:00,11,17.85,17.95,17.85,17.95,10
20130201|2013-01-11 04:30,11,17.95,17.95,17.89,17.89,2
20130201|2013-01-11 07:00,11,17.81,17.81,17.8,17.8,2
20130201|2013-01-11 07:30,11,17.85,17.95,17.85,17.86,10
20130201|2013-01-11 08:00,11,17.86,17.86,17.86,17.86,5
20130201|2013-01-11 08:30,11,17.91,17.91,17.91,17.91,1
20130201|2013-01-11 09:00,11,17.85,17.87,17.85,17.85,3
20130201|2013-01-11 09:30,11,17.91,17.91,17.87,17.87,7
20130201|2013-01-11 10:00,11,17.88,17.88,17.82,17.82,34
20130201|2013-01-11 10:30,11,17.84,17.84,17.62,17.62,80
20130201|2013-01-11 11:00,11,17.62,17.65,17.6,17.6,28
20130201|2013-01-11 11:30,11,17.62,17.62,17.57,17.57,40
20130201|2013-01-11 12:00,11,17.58,17.58,17.57,17.57,8
20130201|2013-01-11 12:30,11,17.57,17.59,17.53,17.55,39
20130201|2013-01-11 13:00,11,17.55,17.61,17.55,17.6,9
20130201|2013-01-11 13:30,11,17.6,17.6,17.6,17.6,2
20130201|2013-01-13 19:30,14,17.6,17.6,17.6,17.6,1
20130201|2013-01-14 00:00,14,17.51,17.51,17.51,17.51,1
20130201|2013-01-14 06:30,14,17.55,17.55,17.55,17.55,3
20130201|2013-01-14 07:30,14,17.52,17.52,17.51,17.51,3
20130201|2013-01-14 08:00,14,17.55,17.59,17.55,17.59,21
20130201|2013-01-14 09:00,14,17.55,17.55,17.48,17.51,31
20130201|2013-01-14 09:30,14,17.51,17.51,17.46,17.49,38
20130201|2013-01-14 10:00,14,17.46,17.49,17.41,17.49,23
20130201|2013-01-14 10:30,14,17.49,17.59,17.49,17.58,34
20130201|2013-01-14 11:00,14,17.58,17.61,17.54,17.61,24
20130201|2013-01-14 11:30,14,17.57,17.57,17.53,17.55,6
20130201|2013-01-14 12:00,14,17.55,17.58,17.55,17.58,5
20130201|2013-01-14 12:30,14,17.58,17.58,17.55,17.58,21
20130201|2013-01-14 13:00,14,17.6,17.6,17.6,17.6,2
20130201|2013-01-14 14:00,14,17.59,17.6,17.59,17.6,5
20130201|2013-01-14 15:30,14,17.58,17.58,17.58,17.58,2
20130201|2013-01-14 17:00,15,17.62,17.62,17.62,17.62,2
20130201|2013-01-15 01:30,15,17.68,17.68,17.67,17.67,6
20130201|2013-01-15 02:30,15,17.65,17.65,17.65,17.65,1
20130201|2013-01-15 06:00,15,17.65,17.65,17.65,17.65,2
20130201|2013-01-15 07:30,15,17.67,17.68,17.6,17.6,10
20130201|2013-01-15 08:00,15,17.61,17.62,17.61,17.62,2
20130201|2013-01-15 08:30,15,17.62,17.68,17.6,17.68,4
20130201|2013-01-15 09:00,15,17.66,17.74,17.66,17.7,54
20130201|2013-01-15 09:30,15,17.69,17.69,17.6,17.63,7
20130201|2013-01-15 10:00,15,17.67,17.67,17.67,17.67,13
20130201|2013-01-15 10:30,15,17.67,17.72,17.45,17.59,81
20130201|2013-01-15 11:00,15,17.59,17.71,17.59,17.64,38
20130201|2013-01-15 11:30,15,17.61,17.61,17.61,17.61,1
20130201|2013-01-15 12:00,15,17.64,17.64,17.64,17.64,1
20130201|2013-01-15 12:30,15,17.61,17.65,17.61,17.64,7
20130201|2013-01-15 13:00,15,17.65,17.66,17.62,17.62,7
20130201|2013-01-15 13:30,15,17.63,17.63,17.62,17.62,3
20130201|2013-01-15 14:00,15,17.62,17.63,17.62,17.63,2
20130201|2013-01-15 14:30,15,17.62,17.62,17.62,17.62,3
20130201|2013-01-15 19:30,16,17.61,17.61,17.61,17.61,1
20130201|2013-01-15 20:00,16,17.6,17.6,17.6,17.6,1
20130201|2013-01-15 21:30,16,17.6,17.6,17.6,17.6,1
20130201|2013-01-16 02:00,16,17.63,17.63,17.63,17.63,1
20130201|2013-01-16 07:00,16,17.64,17.64,17.64,17.64,8
20130201|2013-01-16 07:30,16,17.63,17.63,17.63,17.63,1
20130201|2013-01-16 08:00,16,17.67,17.69,17.67,17.68,8
20130201|2013-01-16 08:30,16,17.65,17.65,17.65,17.65,1
20130201|2013-01-16 09:00,16,17.65,17.65,17.61,17.64,11
20130201|2013-01-16 09:30,16,17.64,17.66,17.63,17.64,7
20130201|2013-01-16 10:00,16,17.6,17.62,17.57,17.6,24
20130201|2013-01-16 10:30,16,17.57,17.62,17.46,17.46,35
20130201|2013-01-16 11:00,16,17.51,17.51,17.41,17.45,27
20130201|2013-01-16 11:30,16,17.49,17.51,17.46,17.46,20
20130201|2013-01-16 12:00,16,17.47,17.47,17.45,17.45,2
20130201|2013-01-16 12:30,16,17.45,17.5,17.45,17.5,18
20130201|2013-01-16 13:00,16,17.52,17.53,17.49,17.52,9
20130201|2013-01-16 13:30,16,17.54,17.55,17.54,17.55,4
20130201|2013-01-16 14:00,16,17.58,17.6,17.56,17.56,6
20130201|2013-01-16 14:30,16,17.53,17.53,17.53,17.53,1
20130201|2013-01-17 03:00,17,17.59,17.59,17.59,17.59,4
20130201|2013-01-17 06:00,17,17.59,17.59,17.59,17.59,3
20130201|2013-01-17 06:30,17,17.61,17.61,17.61,17.61,1
20130201|2013-01-17 07:30,17,17.54,17.54,17.54,17.54,1
20130201|2013-01-17 09:00,17,17.55,17.58,17.55,17.58,9
20130201|2013-01-17 09:30,17,17.56,17.58,17.54,17.54,8
20130201|2013-01-17 10:00,17,17.54,17.54,17.5,17.5,9
20130201|2013-01-17 10:30,17,17.54,17.57,17.51,17.53,16
20130201|2013-01-17 11:00,17,17.53,17.55,17.5,17.5,8
20130201|2013-01-17 11:30,17,17.51,17.51,17.45,17.5,47
20130201|2013-01-17 12:00,17,17.49,17.49,17.49,17.49,1
20130201|2013-01-17 12:30,17,17.5,17.5,17.49,17.49,14
20130201|2013-01-17 13:00,17,17.51,17.51,17.47,17.5,10
20130201|2013-01-17 13:30,17,17.5,17.5,17.5,17.5,1
20130201|2013-01-17 14:00,17,17.48,17.48,17.48,17.48,2
20130201|2013-01-17 15:00,17,17.5,17.5,17.5,17.5,5
20130201|2013-01-17 23:30,18,17.53,17.53,17.53,17.53,5
20130201|2013-01-18 04:00,18,17.55,17.55,17.55,17.55,1
20130201|2013-01-18 05:30,18,17.5,17.5,17.5,17.5,1
20130201|2013-01-18 08:00,18,17.55,17.55,17.55,17.55,3
20130201|2013-01-18 08:30,18,17.5,17.5,17.5,17.5,1
20130201|2013-01-18 09:00,18,17.5,17.57,17.5,17.51,10
20130201|2013-01-18 09:30,18,17.51,17.51,17.39,17.39,21
20130201|2013-01-18 10:00,18,17.43,17.45,17.38,17.38,35
20130201|2013-01-18 10:30,18,17.37,17.41,17.37,17.38,24
20130201|2013-01-18 11:00,18,17.38,17.39,17.37,17.37,9
20130201|2013-01-18 11:30,18,17.37,17.37,17.28,17.28,73
20130201|2013-01-18 12:30,18,17.29,17.29,17.28,17.28,4
20130201|2013-01-18 13:00,18,17.33,17.33,17.28,17.33,6
20130201|2013-01-18 13:30,18,17.29,17.33,17.29,17.33,3
20130201|2013-01-21 17:00,22,17.37,17.37,17.27,17.27,26
20130201|2013-01-21 21:00,22,17.27,17.27,17.27,17.27,1
20130201|2013-01-22 01:00,22,17.27,17.27,17.27,17.27,3
20130201|2013-01-22 05:00,22,17.32,17.32,17.32,17.32,1
20130201|2013-01-22 07:30,22,17.3,17.3,17.3,17.3,1
20130201|2013-01-22 08:30,22,17.28,17.29,17.27,17.27,3
20130201|2013-01-22 09:00,22,17.28,17.29,17.27,17.27,8
20130201|2013-01-22 09:30,22,17.28,17.3,17.25,17.28,24
20130201|2013-01-22 10:00,22,17.25,17.29,17.25,17.28,9
20130201|2013-01-22 10:30,22,17.29,17.29,17.22,17.27,40
20130201|2013-01-22 11:00,22,17.25,17.29,17.24,17.29,35
20130201|2013-01-22 11:30,22,17.28,17.28,17.24,17.24,31
20130201|2013-01-22 12:00,22,17.28,17.3,17.27,17.3,18
20130201|2013-01-22 12:30,22,17.27,17.3,17.27,17.3,15
20130201|2013-01-22 13:00,22,17.28,17.28,17.27,17.28,5
20130201|2013-01-22 13:30,22,17.28,17.28,17.28,17.28,1
20130201|2013-01-22 14:00,22,17.28,17.28,17.28,17.28,1
20130201|2013-01-22 14:30,22,17.27,17.27,17.27,17.27,8
20130201|2013-01-22 15:00,22,17.3,17.3,17.3,17.3,3
20130201|2013-01-22 17:00,23,17.26,17.26,17.26,17.26,1
20130201|2013-01-22 17:30,23,17.23,17.23,17.22,17.22,2
20130201|2013-01-22 23:30,23,17.27,17.32,17.27,17.32,4
20130201|2013-01-23 06:30,23,17.25,17.28,17.25,17.28,3
20130201|2013-01-23 07:00,23,17.25,17.25,17.25,17.25,5
20130201|2013-01-23 07:30,23,17.28,17.28,17.28,17.28,3
20130201|2013-01-23 08:00,23,17.29,17.31,17.29,17.31,7
20130201|2013-01-23 08:30,23,17.28,17.3,17.28,17.3,3
20130201|2013-01-23 09:00,23,17.27,17.33,17.27,17.28,40
20130201|2013-01-23 09:30,23,17.28,17.28,17.22,17.23,36
20130201|2013-01-23 10:00,23,17.23,17.27,17.23,17.27,11
20130201|2013-01-23 10:30,23,17.27,17.31,17.2,17.2,44
20130201|2013-01-23 11:00,23,17.19,17.22,17.19,17.22,4
20130201|2013-01-23 11:30,23,17.23,17.26,17.23,17.26,4
20130201|2013-01-23 12:00,23,17.27,17.27,17.25,17.25,4
20130201|2013-01-23 12:30,23,17.25,17.25,17.21,17.21,2
20130201|2013-01-23 13:30,23,17.23,17.24,17.23,17.24,4
20130201|2013-01-23 14:00,23,17.21,17.21,17.18,17.18,3
20130201|2013-01-23 14:30,23,17.21,17.21,17.21,17.21,2
20130201|2013-01-23 15:30,23,17.19,17.19,17.19,17.19,3
20130201|2013-01-23 17:00,24,17.21,17.21,17.16,17.16,3
20130201|2013-01-23 17:30,24,17.14,17.15,17.14,17.15,3
20130201|2013-01-23 19:30,24,17.16,17.16,17.16,17.16,1
20130201|2013-01-24 00:00,24,17.16,17.16,17.16,17.16,1
20130201|2013-01-24 06:30,24,17.16,17.16,17.16,17.16,1
20130201|2013-01-24 08:00,24,17.21,17.21,17.21,17.21,8
20130201|2013-01-24 08:30,24,17.21,17.24,17.21,17.24,10
20130201|2013-01-24 09:00,24,17.25,17.4,17.22,17.32,84
20130201|2013-01-24 09:30,24,17.31,17.37,17.28,17.28,6
20130201|2013-01-24 10:00,24,17.25,17.25,17.2,17.2,14
20130201|2013-01-24 10:30,24,17.2,17.28,17.18,17.23,69
20130201|2013-01-24 11:00,24,17.24,17.24,17.16,17.16,16
20130201|2013-01-24 11:30,24,17.16,17.16,17.1,17.1,17
20130201|2013-01-24 12:00,24,17.11,17.11,17.11,17.11,2
20130201|2013-01-24 12:30,24,17.11,17.11,17.11,17.11,2
20130201|2013-01-24 13:00,24,17.11,17.13,17.1,17.1,5
20130201|2013-01-24 13:30,24,17.1,17.1,17.1,17.1,4
20130201|2013-01-24 14:00,24,17.1,17.1,17.09,17.09,10
20130201|2013-01-24 14:30,24,17.1,17.1,17.09,17.09,4
20130201|2013-01-24 15:30,24,17.11,17.11,17.11,17.11,2
20130201|2013-01-24 20:00,25,17.12,17.12,17.12,17.12,2
20130201|2013-01-25 06:30,25,17.08,17.08,17.05,17.05,14
20130201|2013-01-25 07:30,25,17.08,17.08,17.08,17.08,1
20130201|2013-01-25 08:30,25,17.12,17.18,17.12,17.18,14
20130201|2013-01-25 09:00,25,17.15,17.15,17.03,17.08,25
20130201|2013-01-25 09:30,25,17.02,17.07,17,17.07,10
20130201|2013-01-25 10:00,25,17.07,17.13,17.05,17.13,12
20130201|2013-01-25 10:30,25,17.1,17.1,17.06,17.06,10
20130201|2013-01-25 11:00,25,17.03,17.12,17.03,17.09,11
20130201|2013-01-25 12:00,25,17.13,17.15,17.11,17.12,7
20130201|2013-01-25 12:30,25,17.08,17.08,17.06,17.06,3
20130201|2013-01-25 13:00,25,17.06,17.06,17.01,17.01,21
20130201|2013-01-25 13:30,25,17.02,17.02,17.02,17.02,2
20130201|2013-01-27 17:00,28,17.02,17.02,17.02,17.02,2
20130201|2013-01-27 17:30,28,16.98,16.98,16.98,16.98,1
20130201|2013-01-27 18:00,28,16.93,16.95,16.93,16.95,3
20130201|2013-01-27 18:30,28,16.92,16.92,16.92,16.92,1
20130201|2013-01-28 04:30,28,16.95,16.95,16.94,16.94,2
20130201|2013-01-28 07:00,28,16.94,16.94,16.94,16.94,10
20130201|2013-01-28 08:30,28,16.99,16.99,16.99,16.99,4
20130201|2013-01-28 09:30,28,16.99,17,16.99,17,5
20130201|2013-01-28 10:00,28,16.99,17.02,16.99,17,10
20130201|2013-01-28 10:30,28,16.99,17,16.92,16.92,33
20130201|2013-01-28 11:00,28,16.92,16.97,16.89,16.91,24
20130201|2013-01-28 11:30,28,16.95,16.96,16.95,16.96,3
20130201|2013-01-28 12:30,28,16.97,17.07,16.95,17.03,34
20130201|2013-01-28 13:00,28,17.02,17.04,17.02,17.04,5
20130201|2013-01-28 14:00,28,17.05,17.06,17.05,17.06,2
20130201|2013-01-28 14:30,28,17.05,17.05,17.05,17.05,2
20130201|2013-01-28 17:00,29,17.05,17.05,17.05,17.05,5
20130201|2013-01-28 20:00,29,17.05,17.05,17.05,17.05,1
20130201|2013-01-29 06:30,29,16.99,16.99,16.99,16.99,1
20130201|2013-01-29 07:30,29,16.99,16.99,16.99,16.99,1
20130201|2013-01-29 08:30,29,17.01,17.01,16.99,16.99,9
20130201|2013-01-29 09:00,29,16.99,16.99,16.95,16.95,34
20130201|2013-01-29 09:30,29,16.97,17.01,16.95,17,30
20130201|2013-01-29 10:00,29,17.01,17.04,16.99,16.99,48
20130201|2013-01-29 10:30,29,16.98,17.02,16.95,17,41
20130201|2013-01-29 11:00,29,16.97,16.99,16.96,16.97,6
20130201|2013-01-29 11:30,29,16.97,16.97,16.96,16.96,14
20130201|2013-01-29 12:00,29,16.96,16.96,16.95,16.95,10
20130201|2013-01-29 12:30,29,16.95,16.95,16.91,16.91,7
20130201|2013-01-29 13:30,29,16.98,16.98,16.98,16.98,3
20130201|2013-01-29 14:00,29,16.99,16.99,16.99,16.99,2
20130201|2013-01-29 14:30,29,16.99,17,16.99,17,2
20130201|2013-01-29 15:00,29,16.95,16.95,16.95,16.95,1
20130201|2013-01-29 18:30,30,16.99,16.99,16.99,16.99,1
20130201|2013-01-30 03:00,30,16.95,16.95,16.94,16.94,2
20130201|2013-01-30 08:00,30,16.97,17,16.97,17,2
20130201|2013-01-30 08:30,30,17,17,16.98,16.98,2
20130201|2013-01-30 09:00,30,16.97,16.99,16.95,16.99,10
20130201|2013-01-30 09:30,30,16.98,17,16.98,17,9
20130201|2013-01-30 10:00,30,16.99,17,16.97,16.99,25
20130201|2013-01-30 10:30,30,16.99,17.04,16.99,17.01,26
20130201|2013-01-30 11:00,30,17.01,17.06,17,17.01,21
20130201|2013-01-30 11:30,30,17.04,17.07,17.04,17.07,13
20130201|2013-01-30 12:00,30,17.09,17.17,17.08,17.17,39
20130201|2013-01-30 12:30,30,17.13,17.13,17.08,17.11,25
20130201|2013-01-30 13:00,30,17.08,17.1,17.06,17.08,13
20130201|2013-01-30 13:30,30,17.08,17.08,17.07,17.07,17
20130201|2013-01-30 14:00,30,17.1,17.14,17.1,17.12,27
20130201|2013-01-30 14:30,30,17.14,17.16,17.12,17.16,7
20130201|2013-01-30 15:00,30,17.14,17.16,17.12,17.12,6
20130201|2013-01-30 18:30,31,17.19,17.2,17.19,17.2,2
20130201|2013-01-30 22:00,31,17.12,17.12,17.1,17.1,10
20130201|2013-01-31 00:00,31,17.08,17.08,17.07,17.07,9
20130201|2013-01-31 01:00,31,17.06,17.06,17.05,17.05,4
20130201|2013-01-31 01:30,31,17.05,17.05,17.05,17.05,1
20130201|2013-01-31 02:00,31,17.05,17.05,17.05,17.05,1
20130201|2013-01-31 02:30,31,17.01,17.01,17,17,4
20130201|2013-01-31 03:00,31,17,17,17,17,11
20130201|2013-01-31 07:00,31,17.1,17.1,17.1,17.1,1
20130201|2013-01-31 07:30,31,17.05,17.05,17.05,17.05,2
20130201|2013-01-31 08:00,31,17.1,17.1,17.1,17.1,1
20130201|2013-01-31 08:30,31,17.13,17.13,17.13,17.13,1
20130201|2013-01-31 09:00,31,17.14,17.14,17.14,17.14,6
20130201|2013-01-31 09:30,31,17.14,17.15,17.11,17.13,43
20130201|2013-01-31 10:00,31,17.13,17.14,17.13,17.13,16
20130201|2013-01-31 10:30,31,17.12,17.18,17.12,17.18,41
20130201|2013-01-31 11:00,31,17.18,17.25,17.17,17.2,87
20130201|2013-01-31 11:30,31,17.2,17.24,17.19,17.24,17
20130201|2013-01-31 12:00,31,17.2,17.25,17.2,17.21,6
20130201|2013-01-31 12:30,31,17.21,17.23,17.2,17.21,8
20130201|2013-01-31 13:00,31,17.21,17.22,17.2,17.22,25
20130201|2013-01-31 13:30,31,17.22,17.22,17.21,17.21,2
20130201|2013-01-31 14:00,31,17.24,17.25,17.21,17.25,7
20130201|2013-01-31 15:00,31,17.23,17.23,17.23,17.23,1
20130201|2013-01-31 15:30,31,17.24,17.24,17.23,17.23,6
20130201|2013-01-31 18:00,1,17.25,17.25,17.25,17.25,1
20130201|2013-01-31 19:00,1,17.2,17.2,17.2,17.2,1
20130201|2013-01-31 22:00,1,17.21,17.21,17.2,17.2,5
20130201|2013-01-31 22:30,1,17.21,17.21,17.21,17.21,7
20130201|2013-01-31 23:00,1,17.21,17.25,17.21,17.25,13
20130201|2013-01-31 23:30,1,17.21,17.21,17.21,17.21,6
20130201|2013-02-01 06:00,1,17.25,17.25,17.25,17.25,1
20130201|2013-02-01 06:30,1,17.25,17.25,17.25,17.25,3
20130201|2013-02-01 07:00,1,17.29,17.29,17.29,17.29,1
20130201|2013-02-01 08:00,1,17.29,17.29,17.29,17.29,2
20130201|2013-02-01 08:30,1,17.29,17.31,17.25,17.26,17
20130201|2013-02-01 09:00,1,17.28,17.29,17.25,17.27,22
20130201|2013-02-01 09:30,1,17.25,17.27,17.23,17.27,23
20130201|2013-02-01 10:30,1,17.24,17.29,17.2,17.26,80
20130201|2013-02-01 11:00,1,17.24,17.24,17.19,17.19,10
20130201|2013-02-01 11:30,1,17.2,17.22,17.19,17.2,22
20130201|2013-02-01 12:00,1,17.2,17.23,17.2,17.2,8
20130201|2013-02-01 12:30,1,17.2,17.2,17.2,17.2,7
20130201|2013-02-01 13:00,1,17.22,17.22,17.17,17.2,44
20130201|2013-02-01 13:30,1,17.21,17.21,17.21,17.21,9
20130201|2013-02-03 17:00,4,17.27,17.33,17.27,17.33,2
20130201|2013-02-03 19:00,4,17.3,17.3,17.3,17.3,2
20130201|2013-02-03 19:30,4,17.3,17.3,17.27,17.27,9
20130201|2013-02-03 20:00,4,17.31,17.31,17.31,17.31,5
20130201|2013-02-03 20:30,4,17.29,17.29,17.29,17.29,5
20130201|2013-02-03 21:00,4,17.3,17.3,17.3,17.3,5
20130201|2013-02-03 21:30,4,17.3,17.3,17.3,17.3,5
20130201|2013-02-03 22:00,4,17.31,17.31,17.3,17.31,13
20130201|2013-02-03 22:30,4,17.31,17.31,17.31,17.31,5
20130201|2013-02-03 23:00,4,17.33,17.35,17.33,17.35,5
20130201|2013-02-03 23:30,4,17.35,17.35,17.35,17.35,1
20130201|2013-02-04 00:00,4,17.33,17.33,17.33,17.33,1
20130201|2013-02-04 00:30,4,17.35,17.35,17.35,17.35,3
20130201|2013-02-04 01:00,4,17.35,17.36,17.35,17.36,2
20130201|2013-02-04 01:30,4,17.37,17.39,17.37,17.39,6
20130201|2013-02-04 05:00,4,17.38,17.38,17.38,17.38,1
20130201|2013-02-04 08:30,4,17.29,17.29,17.29,17.29,2
20130201|2013-02-04 09:00,4,17.28,17.35,17.26,17.35,31
20130201|2013-02-04 09:30,4,17.34,17.38,17.25,17.25,54
20130201|2013-02-04 10:00,4,17.22,17.25,17.22,17.25,7
20130201|2013-02-04 10:30,4,17.21,17.24,17.11,17.11,20
20130201|2013-02-04 11:00,4,17.16,17.16,17.16,17.16,2
20130201|2013-02-04 12:30,4,17.13,17.13,17.11,17.11,5
20130201|2013-02-04 13:00,4,17.13,17.13,17.13,17.13,1
20130201|2013-02-04 14:30,4,17.11,17.11,17.11,17.11,9
20130201|2013-02-04 15:30,4,17.11,17.11,17.1,17.1,11
20130201|2013-02-04 23:30,5,17.23,17.23,17.23,17.23,1
20130201|2013-02-05 03:00,5,17.15,17.15,17.15,17.15,1
20130201|2013-02-05 08:30,5,17.19,17.19,17.19,17.19,3
20130201|2013-02-05 09:00,5,17.17,17.17,17.17,17.17,2
20130201|2013-02-05 09:30,5,17.12,17.12,17.07,17.1,24
20130201|2013-02-05 10:00,5,17.07,17.07,17.06,17.06,5
20130201|2013-02-05 10:30,5,17.07,17.12,17.07,17.08,11
20130201|2013-02-05 11:00,5,17.09,17.12,17.09,17.12,5
20130201|2013-02-05 12:00,5,17.12,17.12,17.12,17.12,3
20130201|2013-02-05 12:30,5,17.13,17.14,17.13,17.14,2
20130201|2013-02-05 13:00,5,17.12,17.12,17.12,17.12,1
20130201|2013-02-05 14:30,5,17.14,17.14,17.12,17.12,13
20130201|2013-02-05 18:30,6,17.1,17.1,17.1,17.1,2
20130201|2013-02-05 19:00,6,17.1,17.1,17.1,17.1,12
20130201|2013-02-05 22:00,6,17.1,17.1,17.1,17.1,5
20130201|2013-02-06 01:00,6,17.09,17.09,17.09,17.09,1
20130201|2013-02-06 07:00,6,17.09,17.11,17.07,17.11,3
20130201|2013-02-06 08:00,6,17.07,17.07,17.07,17.07,2
20130201|2013-02-06 09:00,6,17.1,17.1,17.1,17.1,4
20130201|2013-02-06 10:00,6,17.14,17.14,17.14,17.14,2
20130201|2013-02-06 10:30,6,17.15,17.2,17.14,17.19,9
20130201|2013-02-06 11:00,6,17.2,17.3,17.2,17.21,45
20130201|2013-02-06 11:30,6,17.24,17.26,17.22,17.26,14
20130201|2013-02-06 12:00,6,17.26,17.28,17.23,17.27,13
20130201|2013-02-06 12:30,6,17.24,17.26,17.24,17.26,4
20130201|2013-02-06 14:00,6,17.22,17.25,17.2,17.2,9
20130201|2013-02-06 14:30,6,17.24,17.24,17.24,17.24,2
20130201|2013-02-06 15:30,6,17.26,17.26,17.26,17.26,1
20130201|2013-02-06 17:00,7,17.26,17.27,17.26,17.27,2
20130201|2013-02-07 07:00,7,17.27,17.27,17.27,17.27,1
20130201|2013-02-07 08:00,7,17.26,17.27,17.26,17.27,9
20130201|2013-02-07 08:30,7,17.28,17.28,17.28,17.28,8
20130201|2013-02-07 09:00,7,17.28,17.3,17.27,17.29,31
20130201|2013-02-07 09:30,7,17.3,17.3,17.22,17.23,26
20130201|2013-02-07 10:00,7,17.23,17.25,17.23,17.25,7
20130201|2013-02-07 10:30,7,17.24,17.24,17.24,17.24,1
20130201|2013-02-07 11:00,7,17.23,17.23,17.23,17.23,1
20130201|2013-02-07 11:30,7,17.23,17.23,17.23,17.23,1
20130201|2013-02-07 12:00,7,17.26,17.26,17.26,17.26,1
20130201|2013-02-07 12:30,7,17.22,17.22,17.21,17.21,7
20130201|2013-02-07 14:30,7,17.24,17.24,17.23,17.23,3
20130201|2013-02-08 08:00,8,17.2,17.2,17.2,17.2,1
20130201|2013-02-08 08:30,8,17.2,17.2,17.19,17.19,16
20130201|2013-02-08 09:30,8,17.24,17.28,17.23,17.28,11
20130201|2013-02-08 10:00,8,17.27,17.27,17.27,17.27,3
20130201|2013-02-08 10:30,8,17.25,17.28,17.25,17.28,12
20130201|2013-02-08 11:00,8,17.24,17.24,17.24,17.24,4
20130201|2013-02-08 12:00,8,17.24,17.24,17.24,17.24,6
20130201|2013-02-08 12:30,8,17.23,17.23,17.23,17.23,1
20130201|2013-02-08 13:00,8,17.24,17.24,17.24,17.24,3
20130201|2013-02-08 13:30,8,17.24,17.24,17.24,17.24,1
20130201|2013-02-10 17:00,11,17.24,17.24,17.24,17.24,1
20130201|2013-02-11 07:30,11,17.26,17.26,17.26,17.26,1
20130201|2013-02-11 09:00,11,17.24,17.24,17.2,17.21,28
20130201|2013-02-11 09:30,11,17.21,17.21,17.21,17.21,12
20130201|2013-02-11 10:00,11,17.23,17.23,17.23,17.23,1
20130201|2013-02-11 10:30,11,17.2,17.21,17.2,17.21,5
20130201|2013-02-11 11:00,11,17.21,17.21,17.21,17.21,1
20130201|2013-02-11 11:30,11,17.21,17.21,17.2,17.2,12
20130201|2013-02-11 12:00,11,17.2,17.2,17.2,17.2,3
20130201|2013-02-11 13:30,11,17.22,17.22,17.22,17.22,2
20130201|2013-02-11 15:30,11,17.2,17.2,17.2,17.2,1
20130201|2013-02-12 02:00,12,17.2,17.2,17.2,17.2,2
20130201|2013-02-12 05:00,12,17.2,17.2,17.2,17.2,1
20130201|2013-02-12 10:30,12,17.22,17.29,17.22,17.25,17
20130201|2013-02-12 11:00,12,17.25,17.26,17.25,17.26,2
20130201|2013-02-12 11:30,12,17.24,17.24,17.24,17.24,1
20130201|2013-02-12 13:00,12,17.25,17.25,17.25,17.25,2
20130201|2013-02-12 13:30,12,17.25,17.26,17.25,17.26,4
20130201|2013-02-12 14:30,12,17.26,17.26,17.26,17.26,2
20130201|2013-02-12 15:00,12,17.25,17.25,17.25,17.25,2
20130201|2013-02-13 09:00,13,17.24,17.24,17.2,17.22,30
20130201|2013-02-13 09:30,13,17.25,17.25,17.24,17.24,4
20130201|2013-02-13 10:00,13,17.21,17.21,17.21,17.21,2
20130201|2013-02-13 10:30,13,17.25,17.25,17.25,17.25,10
20130201|2013-02-13 11:00,13,17.25,17.25,17.23,17.23,4
20130201|2013-02-13 12:00,13,17.23,17.23,17.23,17.23,1
20130201|2013-02-13 13:30,13,17.23,17.23,17.23,17.23,2
20130201|2013-02-13 14:00,13,17.23,17.25,17.23,17.25,6
20130201|2013-02-14 05:30,14,17.24,17.24,17.24,17.24,1
20130201|2013-02-14 09:00,14,17.25,17.25,17.25,17.25,1
20130201|2013-02-14 09:30,14,17.25,17.28,17.25,17.28,41
20130201|2013-02-14 10:00,14,17.25,17.25,17.25,17.25,3
20130201|2013-02-14 10:30,14,17.27,17.27,17.27,17.27,1
20130201|2013-02-14 11:00,14,17.27,17.27,17.27,17.27,2
20130201|2013-02-14 11:30,14,17.27,17.28,17.27,17.28,25
20130201|2013-02-14 12:00,14,17.27,17.27,17.23,17.26,14
20130201|2013-02-14 12:30,14,17.23,17.24,17.23,17.24,2
20130201|2013-02-14 13:00,14,17.23,17.23,17.23,17.23,1
20130201|2013-02-15 09:30,15,17.26,17.26,17.22,17.22,6
20130201|2013-02-15 10:00,15,17.24,17.24,17.24,17.24,1
20130201|2013-02-15 12:30,15,17.23,17.23,17.23,17.23,1
20130201|2013-02-15 13:00,15,17.24,17.24,17.23,17.23,3
20130201|2013-02-19 02:00,19,17.23,17.23,17.23,17.23,3
20130201|2013-02-19 02:30,19,17.23,17.23,17.23,17.23,25
20130201|2013-02-19 07:00,19,17.24,17.24,17.24,17.24,2
20130201|2013-02-19 08:00,19,17.25,17.27,17.25,17.27,2
20130201|2013-02-19 09:00,19,17.26,17.28,17.26,17.28,31
20130201|2013-02-19 09:30,19,17.28,17.28,17.28,17.28,1
20130201|2013-02-19 12:30,19,17.27,17.27,17.27,17.27,2
20130201|2013-02-19 13:00,19,17.27,17.27,17.27,17.27,1
20130201|2013-02-19 13:30,19,17.27,17.27,17.27,17.27,3
20130201|2013-02-19 14:30,19,17.27,17.27,17.27,17.27,2
20130201|2013-02-20 06:30,20,17.24,17.24,17.24,17.24,1
20130201|2013-02-20 07:00,20,17.25,17.25,17.25,17.25,1
20130201|2013-02-20 07:30,20,17.25,17.25,17.25,17.25,1
20130201|2013-02-20 09:00,20,17.24,17.26,17.24,17.26,8
20130201|2013-02-20 09:30,20,17.27,17.27,17.27,17.27,5
20130201|2013-02-20 10:00,20,17.28,17.28,17.28,17.28,10
20130201|2013-02-20 11:00,20,17.26,17.26,17.23,17.25,16
20130201|2013-02-20 11:30,20,17.24,17.24,17.24,17.24,1
20130201|2013-02-20 12:00,20,17.25,17.25,17.25,17.25,1
20130201|2013-02-20 12:30,20,17.24,17.24,17.24,17.24,1
20130201|2013-02-21 00:00,21,17.28,17.29,17.24,17.24,6
20130201|2013-02-21 10:00,21,17.27,17.27,17.27,17.27,2
20130201|2013-02-21 10:30,21,17.25,17.27,17.25,17.27,4
20130201|2013-02-21 11:00,21,17.26,17.29,17.26,17.29,12
20130201|2013-02-21 12:00,21,17.26,17.26,17.25,17.25,6
20130201|2013-02-21 12:30,21,17.26,17.27,17.26,17.27,6
20130201|2013-02-21 13:00,21,17.27,17.27,17.25,17.26,8
20130201|2013-02-21 13:30,21,17.25,17.25,17.25,17.25,1
20130201|2013-02-21 14:00,21,17.25,17.25,17.22,17.22,12
20130201|2013-02-22 07:30,22,17.25,17.25,17.25,17.25,1
20130201|2013-02-22 09:30,22,17.23,17.23,17.23,17.23,1
20130201|2013-02-22 10:00,22,17.25,17.25,17.25,17.25,3
20130201|2013-02-22 11:00,22,17.24,17.24,17.24,17.24,1
20130201|2013-02-22 12:30,22,17.26,17.26,17.26,17.26,1
20130201|2013-02-25 08:00,25,17.25,17.25,17.24,17.24,5
20130201|2013-02-25 09:30,25,17.24,17.25,17.24,17.25,6
20130201|2013-02-25 10:00,25,17.25,17.25,17.25,17.25,3
20130201|2013-02-25 11:00,25,17.24,17.24,17.24,17.24,1
20130201|2013-02-25 13:30,25,17.24,17.24,17.24,17.24,7
20130201|2013-02-25 14:00,25,17.23,17.23,17.23,17.23,15
20130201|2013-02-25 14:30,25,17.23,17.23,17.21,17.21,50
20130201|2013-02-25 15:30,25,17.2,17.21,17.2,17.21,23
20130201|2013-02-25 17:00,26,17.21,17.22,17.21,17.22,10
20130201|2013-02-25 17:30,26,17.21,17.21,17.21,17.21,5
20130201|2013-02-25 22:30,26,17.23,17.23,17.23,17.23,1
20130201|2013-02-26 07:00,26,17.22,17.22,17.22,17.22,1
20130201|2013-02-26 07:30,26,17.23,17.23,17.23,17.23,2
20130201|2013-02-26 08:00,26,17.23,17.23,17.23,17.23,5
20130201|2013-02-26 08:30,26,17.22,17.22,17.22,17.22,6
20130201|2013-02-26 09:00,26,17.22,17.22,17.22,17.22,6
20130201|2013-02-26 10:00,26,17.22,17.22,17.22,17.22,10
20130201|2013-02-26 10:30,26,17.22,17.22,17.22,17.22,10
20130201|2013-02-26 11:00,26,17.23,17.23,17.23,17.23,11
20130201|2013-02-26 11:30,26,17.23,17.23,17.23,17.23,1
20130201|2013-02-26 12:00,26,17.22,17.22,17.21,17.21,40
20130401|2011-08-03 12:00,3,16,16,16,16,1
20130401|2011-08-17 12:30,17,16.1,16.1,16.1,16.1,1
20130401|2011-08-19 10:00,19,16.25,16.25,16.25,16.25,6
20130401|2011-08-19 11:30,19,16.25,16.25,16.25,16.25,1
20130401|2011-08-22 13:00,22,16.1,16.1,16.1,16.1,1
20130401|2011-11-15 14:00,15,16.25,16.25,16.25,16.25,1
20130401|2012-01-05 07:30,5,16.5,16.5,16.5,16.5,1
20130401|2012-01-11 09:00,11,16.5,16.5,16.5,16.5,1
20130401|2012-01-16 19:00,17,16.5,16.5,16.5,16.5,2
20130401|2012-01-16 23:30,17,16.5,16.5,16.5,16.5,1
20130401|2012-01-25 09:00,25,16.4,16.4,16.4,16.4,1
20130401|2012-02-03 09:00,3,16.36,16.36,16.36,16.36,1
20130401|2012-02-06 07:00,6,16.36,16.36,16.36,16.36,1
20130401|2012-02-06 23:00,7,16.4,16.4,16.4,16.4,2
20130401|2012-02-09 10:00,9,16.3,16.3,16.3,16.3,1
20130401|2012-03-07 11:00,7,16.11,16.11,16.11,16.11,1
20130401|2012-03-11 18:30,12,16.1,16.1,16.1,16.1,2
20130401|2012-03-14 14:30,14,16.12,16.12,16.12,16.12,1
20130401|2012-03-20 10:30,20,16.11,16.11,16.11,16.11,1
20130401|2012-03-28 08:30,28,16.16,16.16,16.16,16.16,1
20130401|2012-04-02 07:30,2,16.16,16.16,16.16,16.16,1
20130401|2012-04-04 07:30,4,16.2,16.2,16.2,16.2,1
20130401|2012-04-05 06:30,5,16.25,16.25,16.25,16.25,1
20130401|2012-04-05 07:30,5,16.25,16.25,16.25,16.25,3
20130401|2012-04-05 09:00,5,16.21,16.21,16.21,16.21,2
20130401|2012-04-10 07:30,10,16.3,16.3,16.3,16.3,1
20130401|2012-04-10 12:30,10,16.3,16.3,16.3,16.3,1
20130401|2012-04-10 13:30,10,16.3,16.3,16.3,16.3,1
20130401|2012-04-11 09:30,11,16.35,16.35,16.35,16.35,2
20130401|2012-04-11 10:00,11,16.35,16.35,16.35,16.35,2
20130401|2012-04-11 10:30,11,16.35,16.35,16.35,16.35,1
20130401|2012-04-11 12:00,11,16.26,16.26,16.26,16.26,1
20130401|2012-04-11 15:30,11,16.26,16.26,16.26,16.26,1
20130401|2012-04-13 09:30,13,16.35,16.35,16.35,16.35,2
20130401|2012-04-13 10:30,13,16.35,16.35,16.35,16.35,2
20130401|2012-04-16 12:30,16,16.35,16.35,16.35,16.35,6
20130401|2012-04-16 18:00,17,16.35,16.35,16.35,16.35,1
20130401|2012-04-16 21:00,17,16.35,16.35,16.35,16.35,1
20130401|2012-04-17 07:00,17,16.37,16.37,16.37,16.37,2
20130401|2012-04-17 08:30,17,16.37,16.37,16.35,16.35,8
20130401|2012-04-17 09:30,17,16.3,16.3,16.3,16.3,2
20130401|2012-04-17 10:00,17,16.3,16.3,16.3,16.3,2
20130401|2012-04-18 06:30,18,16.3,16.3,16.3,16.3,2
20130401|2012-04-18 08:00,18,16.3,16.3,16.3,16.3,2
20130401|2012-04-19 06:30,19,16.25,16.25,16.25,16.25,1
20130401|2012-04-19 08:30,19,16.25,16.25,16.25,16.25,1
20130401|2012-04-19 10:00,19,16.25,16.25,16.25,16.25,1
20130401|2012-04-19 10:30,19,16.25,16.25,16.25,16.25,1
20130401|2012-04-19 12:30,19,16.15,16.15,16.15,16.15,2
20130401|2012-04-20 07:30,20,16.15,16.15,16.15,16.15,2
20130401|2012-04-20 08:00,20,16.15,16.15,16.15,16.15,1
20130401|2012-04-20 10:30,20,16.15,16.15,16.15,16.15,1
20130401|2012-04-20 12:30,20,16.03,16.03,16.03,16.03,2
20130401|2012-04-23 09:00,23,16.08,16.08,16.08,16.08,4
20130401|2012-04-24 09:00,24,16.08,16.08,16.08,16.08,3
20130401|2012-04-25 07:30,25,16.13,16.13,16.13,16.13,2
20130401|2012-04-25 08:30,25,16.13,16.13,16.13,16.13,2
20130401|2012-04-25 09:00,25,16.08,16.08,16.08,16.08,1
20130401|2012-04-26 07:30,26,16.08,16.08,16.08,16.08,1
20130401|2012-04-26 10:30,26,16.08,16.08,16.08,16.08,3
20130401|2012-04-27 10:30,27,16.1,16.1,16.1,16.1,2
20130401|2012-04-30 07:30,30,16.14,16.14,16.14,16.14,1
20130401|2012-05-01 09:30,1,15.97,15.97,15.97,15.97,1
20130401|2012-05-02 09:30,2,15.95,15.95,15.95,15.95,1
20130401|2012-05-03 12:30,3,15.76,15.76,15.71,15.71,2
20130401|2012-05-04 09:00,4,15.92,15.92,15.92,15.92,1
20130401|2012-05-04 09:30,4,15.87,15.87,15.87,15.87,1
20130401|2012-05-07 09:00,7,15.82,15.82,15.82,15.82,2
20130401|2012-05-10 08:00,10,15.82,15.82,15.82,15.82,2
20130401|2012-05-10 09:30,10,15.75,15.75,15.68,15.68,5
20130401|2012-05-11 09:00,11,15.67,15.67,15.65,15.65,3
20130401|2012-05-14 10:00,14,15.7,15.7,15.7,15.7,1
20130401|2012-05-16 14:00,16,15.74,15.75,15.74,15.75,3
20130401|2012-05-17 09:30,17,15.6,15.6,15.6,15.6,1
20130401|2012-05-17 10:00,17,15.6,15.6,15.6,15.6,7
20130401|2012-05-17 10:30,17,15.6,15.6,15.6,15.6,1
20130401|2012-05-18 13:00,18,15.51,15.51,15.51,15.51,1
20130401|2012-05-25 09:00,25,15.65,15.65,15.65,15.65,2
20130401|2012-05-31 09:00,31,15.82,15.84,15.82,15.84,2
20130401|2012-05-31 10:30,31,15.84,15.84,15.84,15.84,1
20130401|2012-05-31 11:30,31,15.88,15.88,15.88,15.88,4
20130401|2012-05-31 12:00,31,15.88,15.88,15.88,15.88,1
20130401|2012-06-07 13:00,7,15.9,15.9,15.9,15.9,4
20130401|2012-06-11 17:00,12,15.97,15.97,15.97,15.97,1
20130401|2012-06-12 08:30,12,15.97,15.97,15.97,15.97,1
20130401|2012-06-12 14:00,12,16.02,16.02,16.02,16.02,1
20130401|2012-06-13 10:30,13,15.97,15.97,15.97,15.97,1
20130401|2012-06-13 12:30,13,15.97,15.97,15.97,15.97,1
20130401|2012-06-13 20:00,14,16,16,16,16,1
20130401|2012-06-15 10:30,15,15.97,15.97,15.97,15.97,1
20130401|2012-06-15 12:00,15,16,16,16,16,1
20130401|2012-06-15 13:00,15,16.1,16.1,16.1,16.1,1
20130401|2012-06-17 18:30,18,16.1,16.1,16.1,16.1,1
20130401|2012-06-18 09:30,18,16.1,16.1,16.1,16.1,1
20130401|2012-06-18 10:00,18,16.1,16.1,16.1,16.1,1
20130401|2012-06-18 11:30,18,16.1,16.1,16.1,16.1,1
20130401|2012-06-18 13:00,18,16.1,16.1,16.1,16.1,1
20130401|2012-06-19 10:00,19,16.2,16.2,16.2,16.2,3
20130401|2012-06-19 12:00,19,16.2,16.21,16.2,16.21,5
20130401|2012-06-21 23:30,22,16.25,16.25,16.25,16.25,3
20130401|2012-06-25 09:00,25,16.3,16.3,16.3,16.3,4
20130401|2012-06-25 11:00,25,16.35,16.35,16.35,16.35,12
20130401|2012-06-25 20:30,26,16.3,16.3,16.3,16.3,1
20130401|2012-06-26 10:30,26,16.4,16.4,16.4,16.4,3
20130401|2012-06-26 11:00,26,16.4,16.4,16.4,16.4,3
20130401|2012-06-26 11:30,26,16.41,16.41,16.41,16.41,2
20130401|2012-06-26 12:00,26,16.43,16.43,16.43,16.43,2
20130401|2012-06-26 12:30,26,16.45,16.45,16.45,16.45,4
20130401|2012-06-27 08:30,27,16.49,16.49,16.49,16.49,2
20130401|2012-06-27 10:00,27,16.5,16.5,16.5,16.5,2
20130401|2012-06-28 10:30,28,16.56,16.56,16.56,16.56,2
20130401|2012-06-29 07:30,29,16.6,16.6,16.6,16.6,5
20130401|2012-07-01 23:30,2,16.7,16.75,16.7,16.75,3
20130401|2012-07-02 08:30,2,16.8,16.8,16.8,16.8,43
20130401|2012-07-02 09:30,2,16.85,16.85,16.85,16.85,2
20130401|2012-07-02 10:00,2,16.76,16.76,16.76,16.76,1
20130401|2012-07-02 11:00,2,16.67,16.67,16.63,16.63,8
20130401|2012-07-02 12:30,2,16.61,16.61,16.61,16.61,5
20130401|2012-07-02 13:00,2,16.5,16.5,16.5,16.5,1
20130401|2012-07-03 10:00,3,16.8,16.8,16.8,16.8,1
20130401|2012-07-03 11:00,3,16.6,16.6,16.6,16.6,2
20130401|2012-07-03 11:30,3,16.6,16.6,16.51,16.51,5
20130401|2012-07-05 11:00,5,16.65,16.65,16.65,16.65,1
20130401|2012-07-05 11:30,5,16.65,16.65,16.65,16.65,2
20130401|2012-07-05 17:00,6,16.8,16.8,16.8,16.8,1
20130401|2012-07-09 09:30,9,17,17,17,17,1
20130401|2012-07-09 10:00,9,17.05,17.05,17.05,17.05,1
20130401|2012-07-09 10:30,9,17.05,17.05,17.05,17.05,2
20130401|2012-07-09 12:30,9,17.1,17.1,17.1,17.1,2
20130401|2012-07-09 13:00,9,17.06,17.06,17.06,17.06,2
20130401|2012-07-09 13:30,9,17.08,17.08,17.06,17.06,3
20130401|2012-07-09 14:00,9,17.09,17.09,17.09,17.09,1
20130401|2012-07-09 19:00,10,17.06,17.06,17.06,17.06,2
20130401|2012-07-10 08:00,10,17.06,17.06,17.06,17.06,1
20130401|2012-07-10 09:30,10,17.06,17.1,17.06,17.1,9
20130401|2012-07-10 10:30,10,17.25,17.25,17.25,17.25,4
20130401|2012-07-10 13:30,10,17.3,17.3,17.3,17.3,1
20130401|2012-07-11 06:30,11,17.3,17.3,17.3,17.3,1
20130401|2012-07-11 08:00,11,17.35,17.35,17.35,17.35,1
20130401|2012-07-11 10:30,11,17.3,17.3,17.3,17.3,1
20130401|2012-07-11 11:30,11,17.45,17.45,17.45,17.45,1
20130401|2012-07-11 12:00,11,17.35,17.35,17.35,17.35,1
20130401|2012-07-11 13:00,11,17.45,17.45,17.35,17.35,3
20130401|2012-07-11 15:30,11,17.4,17.4,17.4,17.4,5
20130401|2012-07-12 09:00,12,17.35,17.35,17.35,17.35,1
20130401|2012-07-12 09:30,12,17.3,17.3,17.3,17.3,2
20130401|2012-07-12 11:00,12,17.5,17.5,17.5,17.5,5
20130401|2012-07-12 11:30,12,17.5,17.5,17.5,17.5,1
20130401|2012-07-12 12:30,12,17.5,17.5,17.5,17.5,3
20130401|2012-07-12 13:00,12,17.6,17.6,17.4,17.4,2
20130401|2012-07-12 13:30,12,17.4,17.4,17.4,17.4,1
20130401|2012-07-12 14:00,12,17.6,17.6,17.6,17.6,4
20130401|2012-07-12 15:00,12,17.5,17.5,17.5,17.5,3
20130401|2012-07-13 07:30,13,17.5,17.5,17.5,17.5,1
20130401|2012-07-13 10:00,13,17.5,17.5,17.5,17.5,2
20130401|2012-07-13 11:00,13,17.5,17.5,17.5,17.5,1
20130401|2012-07-13 12:00,13,17.68,17.68,17.68,17.68,1
20130401|2012-07-13 12:30,13,17.5,17.5,17.5,17.5,1
20130401|2012-07-16 08:00,16,17.6,17.6,17.6,17.6,3
20130401|2012-07-16 09:30,16,17.7,17.73,17.7,17.73,5
20130401|2012-07-16 10:00,16,17.7,17.7,17.7,17.7,2
20130401|2012-07-16 10:30,16,17.75,17.75,17.75,17.75,5
20130401|2012-07-16 11:00,16,17.75,17.75,17.75,17.75,3
20130401|2012-07-16 11:30,16,17.7,17.7,17.65,17.65,5
20130401|2012-07-16 12:00,16,17.65,17.65,17.65,17.65,2
20130401|2012-07-16 12:30,16,17.62,17.68,17.62,17.68,15
20130401|2012-07-16 13:00,16,17.7,17.7,17.68,17.68,5
20130401|2012-07-16 13:30,16,17.68,17.68,17.68,17.68,3
20130401|2012-07-16 14:30,16,17.68,17.68,17.65,17.65,2
20130401|2012-07-17 08:30,17,17.8,17.8,17.8,17.8,1
20130401|2012-07-17 09:00,17,17.8,17.8,17.75,17.75,2
20130401|2012-07-17 09:30,17,17.95,17.95,17.95,17.95,1
20130401|2012-07-17 11:00,17,17.8,17.8,17.8,17.8,4
20130401|2012-07-17 12:00,17,17.75,17.8,17.75,17.8,4
20130401|2012-07-17 12:30,17,17.81,17.81,17.81,17.81,1
20130401|2012-07-17 15:30,17,17.81,17.81,17.81,17.81,1
20130401|2012-07-17 20:30,18,17.81,17.81,17.81,17.81,1
20130401|2012-07-18 10:00,18,17.85,17.86,17.85,17.86,5
20130401|2012-07-18 13:30,18,17.88,17.88,17.88,17.88,1
20130401|2012-07-18 15:00,18,17.91,18,17.91,18,4
20130401|2012-07-18 21:00,19,17.88,17.88,17.88,17.88,1
20130401|2012-07-18 22:00,19,17.88,17.88,17.88,17.88,2
20130401|2012-07-19 09:30,19,18,18,18,18,5
20130401|2012-07-19 11:00,19,18,18,18,18,4
20130401|2012-07-20 07:30,20,18,18,18,18,1
20130401|2012-07-20 09:30,20,18.05,18.1,18.05,18.1,2
20130401|2012-07-20 10:00,20,18.12,18.12,18.1,18.1,11
20130401|2012-07-20 10:30,20,18.14,18.15,18.1,18.1,4
20130401|2012-07-20 11:00,20,18.2,18.2,18.2,18.2,2
20130401|2012-07-20 12:00,20,18.2,18.2,18.2,18.2,11
20130401|2012-07-20 12:30,20,18.25,18.25,18.25,18.25,4
20130401|2012-07-20 13:00,20,18.25,18.25,18.25,18.25,2
20130401|2012-07-22 21:00,23,18.3,18.4,18.3,18.4,4
20130401|2012-07-22 22:00,23,18.4,18.4,18.4,18.4,3
20130401|2012-07-23 10:00,23,18.2,18.2,18.2,18.2,1
20130401|2012-07-23 10:30,23,18.2,18.25,18.2,18.25,10
20130401|2012-07-23 11:00,23,18.2,18.2,18.2,18.2,5
20130401|2012-07-23 12:00,23,18.12,18.12,18.1,18.1,4
20130401|2012-07-23 12:30,23,18.1,18.1,18.1,18.1,2
20130401|2012-07-23 14:00,23,18.11,18.11,18.11,18.11,1
20130401|2012-07-23 15:00,23,18.14,18.14,18.14,18.14,2
20130401|2012-07-23 20:00,24,18.12,18.12,18.12,18.12,3
20130401|2012-07-24 07:30,24,18.1,18.1,18.1,18.1,2
20130401|2012-07-24 08:00,24,18.1,18.1,18.1,18.1,5
20130401|2012-07-24 08:30,24,18.1,18.1,18.1,18.1,8
20130401|2012-07-24 09:00,24,18.1,18.19,18.1,18.1,16
20130401|2012-07-24 09:30,24,18.1,18.1,18.09,18.09,4
20130401|2012-07-24 10:00,24,18.01,18.01,18.01,18.01,3
20130401|2012-07-24 10:30,24,18.01,18.01,18,18,5
20130401|2012-07-24 11:00,24,17.98,17.98,17.98,17.98,1
20130401|2012-07-24 11:30,24,17.92,18.1,17.92,18.1,7
20130401|2012-07-24 12:00,24,18.1,18.1,18.1,18.1,2
20130401|2012-07-24 12:30,24,18.08,18.11,18.08,18.1,5
20130401|2012-07-24 13:30,24,18.12,18.12,18.12,18.12,1
20130401|2012-07-25 08:00,25,18.02,18.02,18.02,18.02,1
20130401|2012-07-25 09:30,25,18.06,18.06,18.06,18.06,2
20130401|2012-07-25 10:00,25,18.12,18.12,18.12,18.12,1
20130401|2012-07-25 10:30,25,18.12,18.12,18.12,18.12,1
20130401|2012-07-25 12:00,25,18.02,18.02,18.01,18.01,4
20130401|2012-07-25 14:30,25,18.03,18.03,18.03,18.03,1
20130401|2012-07-26 09:00,26,17.9,17.9,17.9,17.9,5
20130401|2012-07-26 12:30,26,17.91,17.91,17.91,17.91,1
20130401|2012-07-26 13:30,26,17.91,17.92,17.91,17.92,2
20130401|2012-07-26 14:30,26,17.9,17.9,17.9,17.9,1
20130401|2012-07-26 15:00,26,17.93,17.93,17.93,17.93,2
20130401|2012-07-26 15:30,26,17.93,17.93,17.93,17.93,5
20130401|2012-07-27 08:30,27,17.9,17.9,17.9,17.9,2
20130401|2012-07-27 09:00,27,17.9,17.9,17.9,17.9,1
20130401|2012-07-27 10:00,27,17.89,17.92,17.89,17.92,2
20130401|2012-07-27 12:30,27,17.9,17.9,17.9,17.9,1
20130401|2012-07-30 08:30,30,17.99,17.99,17.99,17.99,2
20130401|2012-07-30 09:00,30,17.99,17.99,17.99,17.99,3
20130401|2012-07-30 09:30,30,17.99,17.99,17.99,17.99,2
20130401|2012-07-30 10:00,30,17.99,18.01,17.99,18.01,4
20130401|2012-07-30 10:30,30,18.08,18.08,18.08,18.08,1
20130401|2012-07-30 11:00,30,18.09,18.1,18.09,18.1,6
20130401|2012-07-30 11:30,30,18.1,18.1,18.1,18.1,3
20130401|2012-07-30 12:00,30,18.12,18.12,18.12,18.12,2
20130401|2012-07-30 13:00,30,18.1,18.1,18.1,18.1,1
20130401|2012-07-30 15:00,30,18.15,18.15,18.15,18.15,1
20130401|2012-07-31 01:00,31,18.2,18.2,18.2,18.2,1
20130401|2012-07-31 08:00,31,18.18,18.18,18.18,18.18,2
20130401|2012-07-31 08:30,31,18.2,18.2,18.2,18.2,1
20130401|2012-07-31 09:00,31,18.2,18.2,18.2,18.2,1
20130401|2012-07-31 09:30,31,18.2,18.2,18.2,18.2,8
20130401|2012-07-31 10:30,31,18.21,18.21,18.1,18.1,10
20130401|2012-07-31 11:30,31,18.01,18.01,18.01,18.01,1
20130401|2012-07-31 12:00,31,18.01,18.01,18.01,18.01,2
20130401|2012-07-31 13:00,31,18.01,18.01,18.01,18.01,1
20130401|2012-08-01 10:30,1,18.02,18.05,18.02,18.05,4
20130401|2012-08-01 11:00,1,18.2,18.2,18.2,18.2,2
20130401|2012-08-01 12:30,1,18.09,18.1,18.09,18.1,3
20130401|2012-08-01 15:30,1,18.05,18.05,18.05,18.05,1
20130401|2012-08-02 12:00,2,18.13,18.13,18.13,18.13,1
20130401|2012-08-02 12:30,2,18.17,18.17,18.17,18.17,10
20130401|2012-08-02 15:30,2,18.17,18.17,18.17,18.17,3
20130401|2012-08-03 10:00,3,18.2,18.25,18.2,18.25,14
20130401|2012-08-03 10:30,3,18.3,18.38,18.3,18.31,8
20130401|2012-08-03 11:00,3,18.38,18.38,18.38,18.38,1
20130401|2012-08-03 13:30,3,18.32,18.32,18.32,18.32,2
20130401|2012-08-06 10:00,6,18.37,18.37,18.37,18.37,17
20130401|2012-08-06 10:30,6,18.38,18.38,18.38,18.38,2
20130401|2012-08-06 11:30,6,18.38,18.44,18.38,18.44,8
20130401|2012-08-06 12:00,6,18.4,18.4,18.4,18.4,1
20130401|2012-08-06 12:30,6,18.42,18.49,18.42,18.49,4
20130401|2012-08-07 09:00,7,18.58,18.71,18.58,18.71,2
20130401|2012-08-07 10:00,7,18.62,18.62,18.62,18.62,1
20130401|2012-08-07 10:30,7,18.71,18.71,18.71,18.71,3
20130401|2012-08-07 11:00,7,18.71,18.75,18.71,18.75,2
20130401|2012-08-07 13:00,7,18.7,18.7,18.7,18.7,5
20130401|2012-08-07 14:30,7,18.75,18.75,18.75,18.75,1
20130401|2012-08-08 07:30,8,18.81,18.81,18.81,18.81,1
20130401|2012-08-08 10:00,8,18.88,18.88,18.88,18.88,1
20130401|2012-08-08 10:30,8,18.88,18.9,18.88,18.9,2
20130401|2012-08-08 11:00,8,18.75,18.75,18.75,18.75,1
20130401|2012-08-08 12:30,8,18.75,18.75,18.75,18.75,1
20130401|2012-08-08 13:00,8,18.8,18.8,18.8,18.8,1
20130401|2012-08-08 14:00,8,18.81,18.81,18.81,18.81,1
20130401|2012-08-08 14:30,8,18.81,18.81,18.81,18.81,2
20130401|2012-08-09 10:30,9,18.75,18.88,18.75,18.88,11
20130401|2012-08-09 13:00,9,18.75,18.75,18.75,18.75,1
20130401|2012-08-10 09:30,10,18.75,18.75,18.75,18.75,2
20130401|2012-08-10 12:00,10,18.6,18.6,18.6,18.6,2
20130401|2012-08-10 12:30,10,18.6,18.6,18.6,18.6,4
20130401|2012-08-10 13:00,10,18.63,18.63,18.63,18.63,3
20130401|2012-08-13 09:30,13,18.56,18.56,18.56,18.56,1
20130401|2012-08-13 10:00,13,18.56,18.56,18.56,18.56,1
20130401|2012-08-13 11:00,13,18.69,18.69,18.69,18.69,1
20130401|2012-08-13 12:30,13,18.6,18.6,18.6,18.6,2
20130401|2012-08-13 13:00,13,18.6,18.6,18.6,18.6,1
20130401|2012-08-13 13:30,13,18.6,18.6,18.6,18.6,1
20130401|2012-08-13 17:30,14,18.55,18.55,18.55,18.55,3
20130401|2012-08-14 09:00,14,18.65,18.65,18.65,18.65,5
20130401|2012-08-14 09:30,14,18.65,18.65,18.65,18.65,2
20130401|2012-08-14 10:00,14,18.65,18.65,18.6,18.6,11
20130401|2012-08-14 10:30,14,18.6,18.6,18.6,18.6,4
20130401|2012-08-14 11:00,14,18.6,18.6,18.6,18.6,1
20130401|2012-08-14 11:30,14,18.62,18.62,18.62,18.62,1
20130401|2012-08-14 12:00,14,18.65,18.65,18.65,18.65,1
20130401|2012-08-14 12:30,14,18.61,18.61,18.61,18.61,1
20130401|2012-08-14 15:00,14,18.61,18.61,18.61,18.61,1
20130401|2012-08-15 08:30,15,18.65,18.65,18.65,18.65,2
20130401|2012-08-15 09:00,15,18.65,18.65,18.65,18.65,3
20130401|2012-08-15 09:30,15,18.66,18.7,18.66,18.7,8
20130401|2012-08-15 10:30,15,18.65,18.65,18.65,18.65,1
20130401|2012-08-15 11:00,15,18.6,18.64,18.6,18.64,3
20130401|2012-08-15 11:30,15,18.7,18.85,18.7,18.85,6
20130401|2012-08-15 12:30,15,18.79,18.79,18.79,18.79,1
20130401|2012-08-15 17:00,16,18.79,18.8,18.79,18.8,5
20130401|2012-08-16 10:00,16,18.88,18.9,18.88,18.9,10
20130401|2012-08-16 10:30,16,18.94,18.99,18.92,18.99,10
20130401|2012-08-16 11:00,16,19,19,19,19,13
20130401|2012-08-16 12:00,16,19,19,18.95,18.95,2
20130401|2012-08-16 13:00,16,18.83,18.83,18.83,18.83,1
20130401|2012-08-17 07:00,17,18.96,19,18.96,19,4
20130401|2012-08-17 08:30,17,18.96,18.96,18.96,18.96,3
20130401|2012-08-17 10:00,17,18.96,18.96,18.96,18.96,1
20130401|2012-08-17 10:30,17,18.97,18.97,18.96,18.97,7
20130401|2012-08-17 11:00,17,18.96,18.96,18.96,18.96,4
20130401|2012-08-17 11:30,17,18.96,18.96,18.96,18.96,1
20130401|2012-08-17 12:30,17,18.96,19,18.96,19,4
20130401|2012-08-17 13:00,17,19,19.18,18.96,19.18,23
20130401|2012-08-20 08:30,20,19.14,19.18,19.14,19.18,3
20130401|2012-08-20 09:00,20,19.14,19.2,19.14,19.2,4
20130401|2012-08-20 10:30,20,19.14,19.14,19.14,19.14,1
20130401|2012-08-20 11:00,20,19.14,19.14,19.14,19.14,1
20130401|2012-08-20 12:30,20,19.14,19.14,19.14,19.14,8
20130401|2012-08-20 13:00,20,19.14,19.14,19.14,19.14,1
20130401|2012-08-20 13:30,20,19.14,19.14,19.14,19.14,1
20130401|2012-08-20 15:00,20,19.14,19.14,19.14,19.14,1
20130401|2012-08-20 15:30,20,19.14,19.14,19.14,19.14,5
20130401|2012-08-20 18:00,21,19.08,19.08,19.08,19.08,2
20130401|2012-08-20 23:30,21,19.08,19.08,19.08,19.08,3
20130401|2012-08-21 08:00,21,19.15,19.2,19.15,19.2,6
20130401|2012-08-21 09:00,21,19.18,19.2,19.18,19.2,10
20130401|2012-08-21 09:30,21,19.2,19.2,19.2,19.2,7
20130401|2012-08-21 10:00,21,19.25,19.25,19.25,19.25,2
20130401|2012-08-21 11:30,21,19.23,19.25,19.23,19.25,5
20130401|2012-08-21 12:00,21,19.25,19.25,19.25,19.25,3
20130401|2012-08-21 12:30,21,19.3,19.35,19.3,19.35,8
20130401|2012-08-22 11:30,22,19.26,19.26,19.26,19.26,2
20130401|2012-08-22 12:30,22,19.34,19.34,19.34,19.34,1
20130401|2012-08-22 14:00,22,19.3,19.3,19.3,19.3,2
20130401|2012-08-22 15:00,22,19.25,19.25,19.25,19.25,2
20130401|2012-08-23 10:30,23,19.25,19.25,19.25,19.25,4
20130401|2012-08-23 11:00,23,19.25,19.25,19.25,19.25,4
20130401|2012-08-23 11:30,23,19.3,19.3,19.3,19.3,1
20130401|2012-08-23 13:00,23,19.2,19.3,19.2,19.3,2
20130401|2012-08-24 11:00,24,19.11,19.11,19.1,19.1,14
20130401|2012-08-24 13:00,24,19.16,19.16,19.16,19.16,1
20130401|2012-08-27 13:30,27,19.1,19.1,19.1,19.1,2
20130401|2012-08-28 09:00,28,19.01,19.01,19.01,19.01,6
20130401|2012-08-28 09:30,28,19.01,19.01,19.01,19.01,1
20130401|2012-08-28 11:00,28,19,19,19,19,1
20130401|2012-08-28 11:30,28,18.98,18.98,18.98,18.98,2
20130401|2012-08-28 12:00,28,18.98,18.98,18.98,18.98,1
20130401|2012-08-28 12:30,28,18.98,18.99,18.98,18.99,8
20130401|2012-08-28 13:00,28,19.08,19.08,19.08,19.08,1
20130401|2012-08-29 08:30,29,19.23,19.23,19.23,19.23,1
20130401|2012-08-29 10:30,29,19.23,19.25,19.23,19.25,8
20130401|2012-08-29 12:30,29,19.26,19.3,19.26,19.3,8
20130401|2012-08-30 07:30,30,19.3,19.3,19.3,19.3,1
20130401|2012-08-30 09:00,30,19.35,19.35,19.35,19.35,8
20130401|2012-08-30 10:00,30,19.28,19.28,19.28,19.28,10
20130401|2012-08-30 11:30,30,19.23,19.23,19.23,19.23,1
20130401|2012-08-30 13:00,30,19.28,19.28,19.28,19.28,2
20130401|2012-08-30 17:30,31,19.23,19.23,19.23,19.23,3
20130401|2012-08-31 12:30,31,19.12,19.12,19.12,19.12,1
20130401|2012-08-31 13:30,31,19.12,19.12,19.12,19.12,1
20130401|2012-09-04 10:30,4,19.18,19.18,19.18,19.18,1
20130401|2012-09-05 01:30,5,19.18,19.18,19.18,19.18,2
20130401|2012-09-05 13:00,5,19.07,19.07,19.07,19.07,1
20130401|2012-09-05 13:30,5,19.07,19.07,19.04,19.04,2
20130401|2012-09-05 14:30,5,19.04,19.04,19.04,19.04,4
20130401|2012-09-05 23:30,6,19.04,19.04,19.04,19.04,1
20130401|2012-09-06 09:30,6,19.02,19.02,19.02,19.02,7
20130401|2012-09-06 10:00,6,18.99,18.99,18.99,18.99,3
20130401|2012-09-06 10:30,6,18.99,19,18.99,19,2
20130401|2012-09-06 11:00,6,19,19,19,19,1
20130401|2012-09-06 12:30,6,18.99,19,18.99,19,6
20130401|2012-09-06 13:00,6,18.93,18.93,18.93,18.93,2
20130401|2012-09-06 13:30,6,18.93,18.93,18.93,18.93,2
20130401|2012-09-06 15:30,6,18.9,18.9,18.9,18.9,1
20130401|2012-09-07 11:00,7,18.83,18.88,18.83,18.88,3
20130401|2012-09-07 11:30,7,18.88,18.88,18.88,18.88,6
20130401|2012-09-07 12:00,7,18.98,18.98,18.98,18.98,1
20130401|2012-09-10 13:00,10,18.8,18.8,18.8,18.8,5
20130401|2012-09-10 20:30,11,18.79,18.79,18.79,18.79,1
20130401|2012-09-11 07:00,11,18.79,18.79,18.79,18.79,1
20130401|2012-09-11 07:30,11,18.79,18.85,18.79,18.85,6
20130401|2012-09-11 09:00,11,18.79,18.79,18.79,18.79,1
20130401|2012-09-11 09:30,11,18.8,18.8,18.8,18.8,5
20130401|2012-09-11 10:00,11,18.89,18.91,18.89,18.91,2
20130401|2012-09-11 10:30,11,18.91,18.91,18.91,18.91,1
20130401|2012-09-11 11:00,11,18.91,18.91,18.91,18.91,2
20130401|2012-09-12 08:30,12,18.85,18.85,18.85,18.85,3
20130401|2012-09-12 10:30,12,18.89,18.89,18.89,18.89,4
20130401|2012-09-12 11:00,12,18.89,18.9,18.89,18.9,14
20130401|2012-09-12 12:30,12,18.97,18.99,18.97,18.99,2
20130401|2012-09-12 13:00,12,18.9,18.9,18.9,18.9,1
20130401|2012-09-12 13:30,12,18.87,18.87,18.87,18.87,2
20130401|2012-09-13 12:30,13,19,19,19,19,10
20130401|2012-09-13 13:00,13,19,19,19,19,1
20130401|2012-09-13 21:00,14,19.1,19.1,19.1,19.1,1
20130401|2012-09-14 07:30,14,19.08,19.08,19.08,19.08,3
20130401|2012-09-14 09:00,14,19.06,19.06,19.06,19.06,1
20130401|2012-09-14 10:00,14,19.06,19.06,19.06,19.06,2
20130401|2012-09-14 11:00,14,19.1,19.1,19.1,19.1,1
20130401|2012-09-14 12:00,14,19.03,19.03,19.03,19.03,2
20130401|2012-09-14 12:30,14,18.93,19.04,18.87,19.04,4
20130401|2012-09-14 13:00,14,18.95,18.95,18.95,18.95,1
20130401|2012-09-17 10:30,17,18.88,18.91,18.88,18.91,2
20130401|2012-09-17 17:30,18,18.8,18.8,18.8,18.8,1
20130401|2012-09-18 08:30,18,18.85,18.85,18.85,18.85,3
20130401|2012-09-18 09:00,18,18.87,18.9,18.87,18.9,2
20130401|2012-09-18 10:00,18,18.9,18.9,18.88,18.88,9
20130401|2012-09-18 10:30,18,18.9,18.9,18.9,18.9,4
20130401|2012-09-18 11:00,18,18.95,18.95,18.95,18.95,1
20130401|2012-09-18 12:00,18,18.9,18.9,18.9,18.9,1
20130401|2012-09-18 12:30,18,18.95,19.03,18.95,19.03,20
20130401|2012-09-18 13:00,18,18.99,18.99,18.99,18.99,1
20130401|2012-09-18 14:00,18,18.94,18.94,18.94,18.94,3
20130401|2012-09-18 15:30,18,19,19,19,19,1
20130401|2012-09-19 08:00,19,19.05,19.05,19.04,19.04,3
20130401|2012-09-19 09:00,19,19.09,19.09,19.09,19.09,1
20130401|2012-09-19 09:30,19,19.06,19.09,19.05,19.09,22
20130401|2012-09-19 10:00,19,19.12,19.12,19.11,19.11,7
20130401|2012-09-19 10:30,19,19.13,19.13,19.09,19.09,4
20130401|2012-09-19 11:00,19,19.1,19.1,19.1,19.1,3
20130401|2012-09-19 12:00,19,19.11,19.13,19.09,19.13,7
20130401|2012-09-19 12:30,19,19.11,19.13,19.11,19.13,10
20130401|2012-09-19 13:00,19,19.13,19.13,19.13,19.13,4
20130401|2012-09-19 13:30,19,19.13,19.15,19.13,19.15,18
20130401|2012-09-19 14:30,19,19.18,19.18,19.18,19.18,1
20130401|2012-09-19 17:00,20,19.18,19.18,19.18,19.18,6
20130401|2012-09-19 22:00,20,19.18,19.18,19.18,19.18,1
20130401|2012-09-20 08:30,20,19.12,19.12,19.12,19.12,5
20130401|2012-09-20 09:30,20,19.18,19.18,19.18,19.18,4
20130401|2012-09-20 10:00,20,19.18,19.18,19.12,19.12,3
20130401|2012-09-20 10:30,20,19.13,19.16,19.13,19.16,4
20130401|2012-09-20 11:00,20,19.12,19.12,19.12,19.12,1
20130401|2012-09-20 12:30,20,19.04,19.04,19,19,3
20130401|2012-09-20 14:00,20,19.04,19.04,19.04,19.04,3
20130401|2012-09-20 15:00,20,19.04,19.04,19.04,19.04,1
20130401|2012-09-20 17:00,21,19.03,19.03,19.03,19.03,2
20130401|2012-09-21 08:30,21,19.03,19.03,19.03,19.03,3
20130401|2012-09-21 09:00,21,19,19,19,19,3
20130401|2012-09-21 09:30,21,19,19,18.97,18.97,17
20130401|2012-09-21 10:00,21,19,19,18.97,18.97,36
20130401|2012-09-21 10:30,21,18.97,18.97,18.96,18.96,22
20130401|2012-09-21 11:30,21,18.96,18.96,18.96,18.96,11
20130401|2012-09-21 13:30,21,18.97,18.97,18.97,18.97,3
20130401|2012-09-24 07:30,24,19.09,19.09,19.09,19.09,1
20130401|2012-09-24 11:00,24,19.01,19.01,18.97,18.97,5
20130401|2012-09-24 11:30,24,18.95,18.95,18.95,18.95,1
20130401|2012-09-24 12:00,24,18.95,18.95,18.95,18.95,1
20130401|2012-09-24 13:00,24,18.95,18.95,18.93,18.93,2
20130401|2012-09-24 14:30,24,18.91,18.91,18.91,18.91,2
20130401|2012-09-25 10:30,25,18.95,18.95,18.95,18.95,5
20130401|2012-09-25 11:00,25,18.95,18.95,18.95,18.95,7
20130401|2012-09-25 11:30,25,18.95,19,18.92,19,9
20130401|2012-09-25 12:00,25,18.95,18.95,18.95,18.95,1
20130401|2012-09-25 13:00,25,18.95,18.95,18.95,18.95,1
20130401|2012-09-25 17:00,26,19.05,19.05,19.05,19.05,1
20130401|2012-09-26 08:30,26,18.95,18.95,18.95,18.95,1
20130401|2012-09-26 09:30,26,18.96,18.96,18.96,18.96,2
20130401|2012-09-26 10:00,26,18.94,18.94,18.8,18.8,4
20130401|2012-09-26 10:30,26,18.85,18.85,18.85,18.85,3
20130401|2012-09-26 11:00,26,18.8,18.8,18.8,18.8,1
20130401|2012-09-26 11:30,26,18.78,18.78,18.78,18.78,3
20130401|2012-09-26 13:00,26,18.8,18.8,18.8,18.8,2
20130401|2012-09-26 13:30,26,18.74,18.75,18.73,18.75,3
20130401|2012-09-26 14:30,26,18.73,18.73,18.73,18.73,2
20130401|2012-09-26 15:30,26,18.73,18.73,18.73,18.73,2
20130401|2012-09-27 08:30,27,18.7,18.71,18.59,18.7,12
20130401|2012-09-27 09:00,27,18.75,18.75,18.75,18.75,2
20130401|2012-09-27 09:30,27,18.74,18.75,18.74,18.75,11
20130401|2012-09-27 10:00,27,18.75,18.75,18.75,18.75,1
20130401|2012-09-27 10:30,27,18.72,18.75,18.72,18.75,3
20130401|2012-09-27 11:00,27,18.67,18.67,18.63,18.63,4
20130401|2012-09-27 11:30,27,18.72,18.75,18.7,18.7,4
20130401|2012-09-27 12:00,27,18.67,18.67,18.65,18.65,2
20130401|2012-09-27 12:30,27,18.65,18.65,18.6,18.6,7
20130401|2012-09-27 13:00,27,18.6,18.6,18.6,18.6,4
20130401|2012-09-27 13:30,27,18.6,18.6,18.6,18.6,1
20130401|2012-09-27 14:00,27,18.6,18.6,18.6,18.6,1
20130401|2012-09-27 15:00,27,18.61,18.61,18.56,18.6,10
20130401|2012-09-27 15:30,27,18.56,18.56,18.56,18.56,3
20130401|2012-09-27 23:00,28,18.57,18.6,18.57,18.6,5
20130401|2012-09-28 07:30,28,18.6,18.6,18.6,18.6,1
20130401|2012-09-28 08:30,28,18.65,18.65,18.65,18.65,2
20130401|2012-09-28 09:30,28,18.61,18.61,18.61,18.61,1
20130401|2012-09-28 10:30,28,18.56,18.56,18.56,18.56,1
20130401|2012-09-28 11:00,28,18.55,18.55,18.55,18.55,6
20130401|2012-09-28 11:30,28,18.6,18.6,18.6,18.6,3
20130401|2012-09-28 12:00,28,18.61,18.61,18.6,18.6,5
20130401|2012-09-28 12:30,28,18.61,18.62,18.61,18.62,14
20130401|2012-09-28 13:30,28,18.65,18.65,18.65,18.65,2
20130401|2012-09-30 17:00,1,18.65,18.65,18.65,18.65,1
20130401|2012-10-01 09:30,1,18.62,18.65,18.62,18.65,2
20130401|2012-10-01 12:00,1,18.62,18.62,18.62,18.62,2
20130401|2012-10-01 13:30,1,18.6,18.62,18.6,18.62,2
20130401|2012-10-01 15:00,1,18.55,18.59,18.55,18.59,2
20130401|2012-10-02 09:00,2,18.62,18.62,18.62,18.62,1
20130401|2012-10-02 09:30,2,18.59,18.59,18.58,18.58,4
20130401|2012-10-02 10:30,2,18.55,18.55,18.55,18.55,2
20130401|2012-10-02 12:00,2,18.56,18.56,18.55,18.55,5
20130401|2012-10-02 14:30,2,18.52,18.52,18.52,18.52,5
20130401|2012-10-03 08:30,3,18.55,18.55,18.55,18.55,1
20130401|2012-10-03 10:30,3,18.51,18.6,18.51,18.6,8
20130401|2012-10-03 12:00,3,18.59,18.59,18.59,18.59,1
20130401|2012-10-03 13:00,3,18.6,18.6,18.6,18.6,2
20130401|2012-10-03 14:00,3,18.6,18.6,18.6,18.6,3
20130401|2012-10-03 15:00,3,18.65,18.73,18.65,18.73,5
20130401|2012-10-03 15:30,3,18.82,18.82,18.66,18.81,7
20130401|2012-10-04 08:30,4,18.75,18.75,18.75,18.75,2
20130401|2012-10-04 11:00,4,18.67,18.67,18.67,18.67,3
20130401|2012-10-04 14:00,4,18.67,18.67,18.67,18.67,5
20130401|2012-10-04 14:30,4,18.67,18.67,18.67,18.67,1
20130401|2012-10-05 09:00,5,18.64,18.64,18.63,18.63,6
20130401|2012-10-05 09:30,5,18.67,18.67,18.67,18.67,6
20130401|2012-10-05 10:30,5,18.67,18.67,18.67,18.67,5
20130401|2012-10-05 11:00,5,18.67,18.67,18.67,18.67,5
20130401|2012-10-05 11:30,5,18.63,18.63,18.53,18.53,5
20130401|2012-10-05 12:00,5,18.56,18.57,18.56,18.57,4
20130401|2012-10-05 13:30,5,18.59,18.62,18.59,18.62,2
20130401|2012-10-08 09:30,8,18.63,18.64,18.63,18.64,2
20130401|2012-10-08 10:00,8,18.75,18.8,18.75,18.8,5
20130401|2012-10-08 12:00,8,18.69,18.69,18.69,18.69,1
20130401|2012-10-08 13:30,8,18.69,18.69,18.69,18.69,2
20130401|2012-10-08 14:30,8,18.7,18.7,18.7,18.7,1
20130401|2012-10-08 15:30,8,18.75,18.75,18.75,18.75,1
20130401|2012-10-08 22:00,9,18.8,18.8,18.8,18.8,1
20130401|2012-10-09 08:00,9,18.8,18.8,18.8,18.8,1
20130401|2012-10-09 08:30,9,18.78,18.79,18.78,18.79,4
20130401|2012-10-09 10:30,9,18.75,18.75,18.75,18.75,1
20130401|2012-10-09 11:00,9,18.75,18.75,18.75,18.75,1
20130401|2012-10-09 11:30,9,18.75,18.75,18.75,18.75,2
20130401|2012-10-09 12:30,9,18.75,18.75,18.74,18.74,3
20130401|2012-10-09 13:00,9,18.74,18.74,18.74,18.74,1
20130401|2012-10-10 09:30,10,18.72,18.76,18.71,18.76,9
20130401|2012-10-10 12:00,10,18.75,18.75,18.71,18.71,7
20130401|2012-10-10 13:00,10,18.7,18.7,18.68,18.68,6
20130401|2012-10-10 13:30,10,18.7,18.72,18.7,18.72,2
20130401|2012-10-10 14:00,10,18.72,18.72,18.72,18.72,5
20130401|2012-10-11 08:30,11,18.74,18.75,18.74,18.75,4
20130401|2012-10-11 10:00,11,18.75,18.75,18.75,18.75,1
20130401|2012-10-11 11:30,11,18.69,18.69,18.69,18.69,2
20130401|2012-10-11 14:00,11,18.7,18.73,18.7,18.73,3
20130401|2012-10-11 15:30,11,18.73,18.73,18.73,18.73,1
20130401|2012-10-12 09:00,12,18.76,18.8,18.76,18.8,8
20130401|2012-10-12 10:00,12,18.75,18.75,18.75,18.75,2
20130401|2012-10-12 11:00,12,18.75,18.75,18.71,18.71,4
20130401|2012-10-12 12:00,12,18.8,18.82,18.8,18.82,5
20130401|2012-10-12 13:00,12,18.76,18.78,18.76,18.78,3
20130401|2012-10-15 08:30,15,18.8,18.8,18.8,18.8,3
20130401|2012-10-15 11:30,15,18.77,18.77,18.77,18.77,1
20130401|2012-10-15 14:30,15,18.85,18.85,18.85,18.85,1
20130401|2012-10-15 15:30,15,18.85,18.85,18.85,18.85,2
20130401|2012-10-16 08:30,16,18.9,18.9,18.9,18.9,2
20130401|2012-10-16 09:00,16,18.85,18.85,18.85,18.85,6
20130401|2012-10-16 09:30,16,18.9,18.91,18.9,18.91,4
20130401|2012-10-16 10:30,16,18.85,18.85,18.85,18.85,7
20130401|2012-10-16 11:00,16,18.8,18.8,18.8,18.8,1
20130401|2012-10-16 12:00,16,18.8,18.8,18.8,18.8,2
20130401|2012-10-16 12:30,16,18.8,18.8,18.8,18.8,2
20130401|2012-10-16 13:30,16,18.85,18.85,18.85,18.85,1
20130401|2012-10-16 17:00,17,18.8,18.8,18.8,18.8,2
20130401|2012-10-17 08:00,17,18.82,18.82,18.82,18.82,1
20130401|2012-10-17 09:30,17,18.81,18.84,18.81,18.84,2
20130401|2012-10-17 10:00,17,18.82,18.82,18.82,18.82,1
20130401|2012-10-17 10:30,17,18.81,18.81,18.81,18.81,1
20130401|2012-10-17 12:30,17,18.87,18.87,18.87,18.87,2
20130401|2012-10-18 10:00,18,18.95,18.95,18.95,18.95,1
20130401|2012-10-18 10:30,18,18.95,18.95,18.95,18.95,9
20130401|2012-10-18 11:00,18,18.95,19.03,18.95,18.96,4
20130401|2012-10-18 11:30,18,18.95,18.95,18.95,18.95,2
20130401|2012-10-18 12:30,18,19,19,19,19,3
20130401|2012-10-18 13:00,18,19,19.05,19,19.05,25
20130401|2012-10-18 13:30,18,19.05,19.05,19.05,19.05,2
20130401|2012-10-19 08:30,19,19,19,19,19,1
20130401|2012-10-19 09:30,19,19.07,19.07,19.07,19.07,1
20130401|2012-10-19 10:00,19,18.98,18.98,18.98,18.98,3
20130401|2012-10-19 11:00,19,19.05,19.09,19.05,19.05,9
20130401|2012-10-19 13:00,19,19.02,19.02,19.01,19.01,8
20130401|2012-10-19 13:30,19,19.02,19.02,19.02,19.02,4
20130401|2012-10-22 08:30,22,19,19,19,19,1
20130401|2012-10-22 09:00,22,19,19,19,19,25
20130401|2012-10-22 09:30,22,19,19,19,19,3
20130401|2012-10-22 10:00,22,19,19,19,19,5
20130401|2012-10-22 10:30,22,19.03,19.05,19.03,19.05,7
20130401|2012-10-22 11:00,22,19,19,19,19,1
20130401|2012-10-22 13:30,22,19,19,19,19,2
20130401|2012-10-22 14:00,22,19,19,19,19,1
20130401|2012-10-23 08:00,23,19.01,19.01,18.98,18.98,4
20130401|2012-10-23 09:30,23,18.98,18.98,18.95,18.95,15
20130401|2012-10-23 10:00,23,18.95,18.95,18.9,18.9,27
20130401|2012-10-23 10:30,23,18.9,18.9,18.9,18.9,11
20130401|2012-10-23 11:00,23,18.91,18.91,18.88,18.88,7
20130401|2012-10-23 11:30,23,18.88,18.88,18.87,18.87,3
20130401|2012-10-23 12:00,23,18.87,18.87,18.87,18.87,2
20130401|2012-10-24 11:00,24,18.9,18.9,18.87,18.87,9
20130401|2012-10-24 14:00,24,18.87,18.87,18.87,18.87,5
20130401|2012-10-25 08:00,25,18.89,18.89,18.89,18.89,2
20130401|2012-10-25 08:30,25,18.89,18.89,18.89,18.89,2
20130401|2012-10-25 10:00,25,18.89,18.89,18.89,18.89,5
20130401|2012-10-25 10:30,25,18.87,18.89,18.87,18.89,8
20130401|2012-10-25 11:30,25,18.94,18.94,18.94,18.94,1
20130401|2012-10-25 13:00,25,18.89,18.89,18.89,18.89,1
20130401|2012-10-25 15:00,25,18.89,18.89,18.89,18.89,4
20130401|2012-10-26 09:30,26,18.85,18.85,18.85,18.85,3
20130401|2012-10-26 10:00,26,18.93,18.93,18.93,18.93,1
20130401|2012-10-26 12:30,26,18.85,18.85,18.85,18.85,1
20130401|2012-10-26 13:00,26,18.85,18.85,18.85,18.85,2
20130401|2012-10-26 13:30,26,18.84,18.85,18.84,18.85,5
20130401|2012-10-29 08:00,29,18.85,18.85,18.84,18.84,3
20130401|2012-10-29 09:00,29,18.86,18.86,18.81,18.81,2
20130401|2012-10-29 10:30,29,18.82,18.82,18.82,18.82,4
20130401|2012-10-29 11:00,29,18.82,18.82,18.81,18.81,2
20130401|2012-10-29 12:00,29,18.84,18.84,18.84,18.84,1
20130401|2012-10-29 12:30,29,18.84,18.84,18.83,18.83,4
20130401|2012-10-29 13:00,29,18.85,18.85,18.83,18.83,2
20130401|2012-10-29 15:00,29,18.83,18.83,18.81,18.81,11
20130401|2012-10-30 08:30,30,18.79,18.79,18.79,18.79,1
20130401|2012-10-30 09:30,30,18.81,18.81,18.81,18.81,1
20130401|2012-10-30 11:00,30,18.85,18.85,18.85,18.85,4
20130401|2012-10-30 11:30,30,18.92,18.92,18.92,18.92,4
20130401|2012-10-30 12:00,30,18.89,18.89,18.89,18.89,1
20130401|2012-10-30 13:00,30,18.89,18.9,18.88,18.9,6
20130401|2012-10-30 14:30,30,18.89,18.89,18.89,18.89,5
20130401|2012-10-31 08:00,31,18.95,18.95,18.95,18.95,1
20130401|2012-10-31 09:30,31,18.98,19,18.98,19,3
20130401|2012-10-31 10:00,31,18.93,18.93,18.93,18.93,4
20130401|2012-10-31 10:30,31,18.8,18.8,18.8,18.8,1
20130401|2012-10-31 11:00,31,18.85,18.85,18.85,18.85,1
20130401|2012-10-31 13:00,31,18.81,18.85,18.81,18.85,2
20130401|2012-10-31 17:30,1,18.8,18.8,18.8,18.8,2
20130401|2012-11-01 09:00,1,18.85,18.85,18.85,18.85,1
20130401|2012-11-01 13:00,1,18.81,18.81,18.79,18.81,3
20130401|2012-11-01 13:30,1,18.81,18.85,18.81,18.85,2
20130401|2012-11-01 14:30,1,18.91,18.91,18.91,18.91,1
20130401|2012-11-02 08:30,2,18.82,18.82,18.82,18.82,1
20130401|2012-11-02 09:30,2,18.84,18.84,18.84,18.84,1
20130401|2012-11-02 11:00,2,18.92,18.95,18.92,18.95,5
20130401|2012-11-02 12:00,2,18.95,18.95,18.95,18.95,1
20130401|2012-11-02 13:00,2,18.94,18.94,18.91,18.91,2
20130401|2012-11-04 21:00,5,18.95,18.95,18.95,18.95,1
20130401|2012-11-05 10:00,5,18.9,18.9,18.9,18.9,2
20130401|2012-11-05 10:30,5,18.95,18.95,18.95,18.95,3
20130401|2012-11-05 12:00,5,18.91,18.91,18.9,18.9,2
20130401|2012-11-05 12:30,5,18.91,18.91,18.91,18.91,1
20130401|2012-11-06 12:30,6,18.94,18.94,18.94,18.94,1
20130401|2012-11-06 13:30,6,18.94,18.94,18.94,18.94,1
20130401|2012-11-06 15:00,6,18.9,18.9,18.9,18.9,4
20130401|2012-11-07 00:30,7,18.97,18.97,18.97,18.97,1
20130401|2012-11-07 10:30,7,18.9,18.9,18.86,18.86,13
20130401|2012-11-07 11:00,7,18.86,18.86,18.84,18.84,6
20130401|2012-11-07 11:30,7,18.84,18.84,18.81,18.83,7
20130401|2012-11-07 12:00,7,18.83,18.85,18.83,18.85,3
20130401|2012-11-07 12:30,7,18.83,18.83,18.83,18.83,5
20130401|2012-11-07 13:00,7,18.85,18.85,18.85,18.85,1
20130401|2012-11-08 09:30,8,18.9,18.9,18.87,18.87,3
20130401|2012-11-08 10:00,8,18.87,18.87,18.86,18.86,2
20130401|2012-11-08 10:30,8,18.86,18.86,18.86,18.86,2
20130401|2012-11-08 11:00,8,18.86,18.86,18.86,18.86,1
20130401|2012-11-08 12:00,8,18.88,18.88,18.88,18.88,1
20130401|2012-11-08 13:00,8,18.9,18.97,18.87,18.87,4
20130401|2012-11-08 15:30,8,18.9,18.9,18.9,18.9,1
20130401|2012-11-09 07:30,9,18.89,18.89,18.89,18.89,1
20130401|2012-11-09 08:00,9,18.86,18.86,18.86,18.86,1
20130401|2012-11-09 09:30,9,18.86,18.86,18.86,18.86,4
20130401|2012-11-09 10:30,9,18.86,18.88,18.86,18.88,2
20130401|2012-11-09 11:00,9,18.88,18.88,18.83,18.85,13
20130401|2012-11-09 11:30,9,18.85,18.85,18.85,18.85,4
20130401|2012-11-09 12:00,9,18.89,18.89,18.89,18.89,1
20130401|2012-11-09 12:30,9,18.84,18.84,18.82,18.82,16
20130401|2012-11-09 13:00,9,18.85,18.85,18.82,18.82,7
20130401|2012-11-11 17:00,12,18.8,18.8,18.8,18.8,1
20130401|2012-11-12 07:30,12,18.82,18.82,18.82,18.82,1
20130401|2012-11-12 09:00,12,18.82,18.82,18.82,18.82,3
20130401|2012-11-12 09:30,12,18.82,18.82,18.82,18.82,1
20130401|2012-11-12 10:00,12,18.8,18.8,18.77,18.77,16
20130401|2012-11-12 10:30,12,18.77,18.77,18.68,18.71,24
20130401|2012-11-12 11:00,12,18.68,18.68,18.66,18.66,6
20130401|2012-11-12 12:00,12,18.68,18.68,18.66,18.66,8
20130401|2012-11-12 12:30,12,18.66,18.66,18.62,18.62,6
20130401|2012-11-12 13:00,12,18.61,18.61,18.57,18.6,9
20130401|2012-11-12 13:30,12,18.58,18.58,18.58,18.58,2
20130401|2012-11-12 14:00,12,18.58,18.58,18.56,18.56,12
20130401|2012-11-12 14:30,12,18.63,18.63,18.63,18.63,1
20130401|2012-11-13 08:00,13,18.59,18.59,18.59,18.59,2
20130401|2012-11-13 09:00,13,18.59,18.6,18.59,18.6,3
20130401|2012-11-13 10:00,13,18.6,18.6,18.6,18.6,7
20130401|2012-11-13 10:30,13,18.59,18.62,18.59,18.62,13
20130401|2012-11-13 11:00,13,18.65,18.65,18.59,18.59,9
20130401|2012-11-13 11:30,13,18.56,18.56,18.56,18.56,2
20130401|2012-11-13 12:00,13,18.56,18.56,18.49,18.49,31
20130401|2012-11-13 12:30,13,18.51,18.56,18.49,18.49,9
20130401|2012-11-13 13:00,13,18.5,18.6,18.5,18.6,2
20130401|2012-11-13 13:30,13,18.5,18.5,18.5,18.5,1
20130401|2012-11-13 14:00,13,18.5,18.5,18.49,18.49,3
20130401|2012-11-13 15:00,13,18.49,18.49,18.49,18.49,1
20130401|2012-11-13 18:00,14,18.49,18.49,18.49,18.49,10
20130401|2012-11-13 20:00,14,18.49,18.49,18.49,18.49,1
20130401|2012-11-14 01:00,14,18.46,18.46,18.44,18.44,3
20130401|2012-11-14 07:30,14,18.45,18.45,18.45,18.45,1
20130401|2012-11-14 08:30,14,18.46,18.46,18.45,18.45,2
20130401|2012-11-14 09:30,14,18.43,18.47,18.43,18.47,2
20130401|2012-11-14 10:00,14,18.48,18.54,18.48,18.54,13
20130401|2012-11-14 10:30,14,18.52,18.6,18.48,18.6,5
20130401|2012-11-14 11:00,14,18.55,18.55,18.48,18.52,7
20130401|2012-11-14 11:30,14,18.49,18.52,18.48,18.52,9
20130401|2012-11-14 12:30,14,18.53,18.62,18.53,18.62,5
20130401|2012-11-14 13:00,14,18.6,18.6,18.6,18.6,1
20130401|2012-11-14 13:30,14,18.58,18.58,18.58,18.58,1
20130401|2012-11-14 14:00,14,18.58,18.58,18.58,18.58,2
20130401|2012-11-15 09:30,15,18.52,18.52,18.52,18.52,2
20130401|2012-11-15 10:00,15,18.56,18.57,18.56,18.57,2
20130401|2012-11-15 10:30,15,18.57,18.68,18.5,18.53,47
20130401|2012-11-15 11:00,15,18.54,18.54,18.48,18.48,4
20130401|2012-11-15 11:30,15,18.5,18.5,18.45,18.45,10
20130401|2012-11-15 12:00,15,18.5,18.52,18.46,18.46,14
20130401|2012-11-15 12:30,15,18.49,18.52,18.46,18.52,7
20130401|2012-11-15 13:00,15,18.52,18.52,18.52,18.52,1
20130401|2012-11-15 17:00,16,18.48,18.48,18.48,18.48,1
20130401|2012-11-15 17:30,16,18.4,18.4,18.4,18.4,2
20130401|2012-11-16 07:00,16,18.56,18.56,18.56,18.56,1
20130401|2012-11-16 07:30,16,18.55,18.55,18.55,18.55,1
20130401|2012-11-16 09:00,16,18.58,18.58,18.58,18.58,1
20130401|2012-11-16 09:30,16,18.55,18.59,18.55,18.59,4
20130401|2012-11-16 10:00,16,18.59,18.59,18.59,18.59,4
20130401|2012-11-16 10:30,16,18.59,18.6,18.59,18.6,9
20130401|2012-11-16 11:30,16,18.55,18.55,18.55,18.55,1
20130401|2012-11-16 12:00,16,18.61,18.61,18.6,18.6,3
20130401|2012-11-16 12:30,16,18.6,18.6,18.6,18.6,19
20130401|2012-11-16 13:00,16,18.6,18.6,18.6,18.6,5
20130401|2012-11-16 13:30,16,18.55,18.55,18.55,18.55,2
20130401|2012-11-18 17:00,19,18.6,18.6,18.6,18.6,1
20130401|2012-11-19 07:00,19,18.6,18.6,18.6,18.6,2
20130401|2012-11-19 08:00,19,18.6,18.6,18.6,18.6,2
20130401|2012-11-19 09:00,19,18.6,18.6,18.6,18.6,4
20130401|2012-11-19 09:30,19,18.71,18.71,18.6,18.6,3
20130401|2012-11-19 10:00,19,18.6,18.66,18.6,18.66,2
20130401|2012-11-19 10:30,19,18.6,18.6,18.6,18.6,1
20130401|2012-11-19 11:00,19,18.6,18.6,18.6,18.6,1
20130401|2012-11-19 11:30,19,18.6,18.6,18.6,18.6,5
20130401|2012-11-19 12:30,19,18.6,18.6,18.6,18.6,1
20130401|2012-11-19 13:00,19,18.7,18.7,18.7,18.7,1
20130401|2012-11-20 09:00,20,18.6,18.6,18.6,18.6,2
20130401|2012-11-20 09:30,20,18.6,18.64,18.6,18.64,3
20130401|2012-11-20 10:30,20,18.61,18.64,18.61,18.64,6
20130401|2012-11-20 11:00,20,18.62,18.62,18.61,18.61,3
20130401|2012-11-20 11:30,20,18.64,18.65,18.58,18.58,5
20130401|2012-11-20 12:00,20,18.61,18.61,18.61,18.61,4
20130401|2012-11-20 12:30,20,18.64,18.65,18.64,18.65,5
20130401|2012-11-20 13:00,20,18.6,18.7,18.52,18.52,4
20130401|2012-11-21 09:00,21,18.57,18.57,18.57,18.57,1
20130401|2012-11-21 09:30,21,18.58,18.58,18.58,18.58,1
20130401|2012-11-21 10:00,21,18.58,18.58,18.52,18.52,6
20130401|2012-11-21 10:30,21,18.55,18.55,18.55,18.55,1
20130401|2012-11-21 11:00,21,18.54,18.54,18.54,18.54,3
20130401|2012-11-21 12:30,21,18.59,18.59,18.59,18.59,4
20130401|2012-11-21 13:00,21,18.59,18.59,18.59,18.59,3
20130401|2012-11-21 14:00,21,18.63,18.63,18.63,18.63,3
20130401|2012-11-21 14:30,21,18.64,18.64,18.64,18.64,1
20130401|2012-11-21 15:30,21,18.63,18.63,18.63,18.63,1
20130401|2012-11-26 09:30,26,18.59,18.59,18.59,18.59,1
20130401|2012-11-26 10:30,26,18.62,18.63,18.53,18.53,4
20130401|2012-11-26 11:30,26,18.51,18.51,18.48,18.48,2
20130401|2012-11-26 15:30,26,18.54,18.54,18.54,18.54,1
20130401|2012-11-27 09:00,27,18.5,18.5,18.44,18.44,3
20130401|2012-11-27 10:30,27,18.49,18.55,18.49,18.55,4
20130401|2012-11-27 12:00,27,18.5,18.5,18.5,18.5,1
20130401|2012-11-27 13:30,27,18.55,18.55,18.55,18.55,1
20130401|2012-11-27 14:00,27,18.55,18.55,18.55,18.55,1
20130401|2012-11-27 14:30,27,18.55,18.55,18.55,18.55,4
20130401|2012-11-27 15:30,27,18.55,18.55,18.55,18.55,6
20130401|2012-11-27 21:30,28,18.51,18.51,18.49,18.49,2
20130401|2012-11-28 07:30,28,18.5,18.5,18.5,18.5,2
20130401|2012-11-28 08:00,28,18.57,18.58,18.57,18.58,2
20130401|2012-11-28 09:30,28,18.58,18.6,18.58,18.6,4
20130401|2012-11-28 10:30,28,18.6,18.6,18.6,18.6,1
20130401|2012-11-28 11:00,28,18.65,18.65,18.65,18.65,1
20130401|2012-11-28 12:00,28,18.6,18.75,18.6,18.75,5
20130401|2012-11-28 13:00,28,18.7,18.7,18.7,18.7,1
20130401|2012-11-28 14:30,28,18.71,18.71,18.71,18.71,1
20130401|2012-11-28 15:00,28,18.7,18.75,18.7,18.75,2
20130401|2012-11-28 17:00,29,18.61,18.78,18.61,18.78,2
20130401|2012-11-29 07:00,29,18.7,18.7,18.7,18.7,2
20130401|2012-11-29 10:00,29,18.77,18.77,18.77,18.77,1
20130401|2012-11-29 12:30,29,18.75,18.75,18.75,18.75,5
20130401|2012-11-29 13:00,29,18.75,18.75,18.75,18.75,1
20130401|2012-11-29 13:30,29,18.75,18.75,18.75,18.75,3
20130401|2012-11-29 14:00,29,18.75,18.75,18.75,18.75,1
20130401|2012-11-30 08:30,30,18.62,18.62,18.62,18.62,6
20130401|2012-11-30 09:30,30,18.75,18.75,18.75,18.75,1
20130401|2012-11-30 10:00,30,18.75,18.75,18.75,18.75,4
20130401|2012-11-30 10:30,30,18.75,18.75,18.75,18.75,3
20130401|2012-11-30 12:00,30,18.72,18.74,18.7,18.7,3
20130401|2012-11-30 12:30,30,18.72,18.72,18.72,18.72,1
20130401|2012-11-30 13:00,30,18.75,18.75,18.75,18.75,6
20130401|2012-11-30 13:30,30,18.75,18.75,18.75,18.75,3
20130401|2012-12-02 17:00,3,18.75,18.75,18.75,18.75,1
20130401|2012-12-03 07:30,3,18.72,18.72,18.72,18.72,1
20130401|2012-12-03 11:00,3,18.72,18.72,18.72,18.72,3
20130401|2012-12-03 11:30,3,18.72,18.72,18.72,18.72,2
20130401|2012-12-03 12:00,3,18.72,18.72,18.72,18.72,3
20130401|2012-12-04 09:00,4,18.69,18.69,18.69,18.69,1
20130401|2012-12-04 09:30,4,18.6,18.61,18.58,18.61,4
20130401|2012-12-04 11:00,4,18.6,18.6,18.59,18.59,4
20130401|2012-12-04 12:30,4,18.59,18.59,18.59,18.59,1
20130401|2012-12-04 13:00,4,18.59,18.6,18.58,18.58,5
20130401|2012-12-04 14:30,4,18.59,18.59,18.58,18.58,2
20130401|2012-12-05 08:30,5,18.52,18.52,18.52,18.52,1
20130401|2012-12-05 09:00,5,18.49,18.57,18.48,18.5,35
20130401|2012-12-05 09:30,5,18.5,18.5,18.5,18.5,8
20130401|2012-12-05 10:00,5,18.55,18.55,18.54,18.54,2
20130401|2012-12-05 10:30,5,18.55,18.55,18.5,18.5,2
20130401|2012-12-05 11:00,5,18.5,18.5,18.45,18.45,5
20130401|2012-12-05 12:00,5,18.49,18.5,18.48,18.5,11
20130401|2012-12-05 12:30,5,18.55,18.55,18.5,18.5,8
20130401|2012-12-05 13:00,5,18.49,18.52,18.49,18.52,4
20130401|2012-12-06 08:00,6,18.5,18.5,18.5,18.5,3
20130401|2012-12-06 08:30,6,18.51,18.51,18.51,18.51,13
20130401|2012-12-06 09:00,6,18.46,18.46,18.46,18.46,1
20130401|2012-12-06 10:30,6,18.49,18.5,18.44,18.44,36
20130401|2012-12-06 11:00,6,18.42,18.42,18.42,18.42,4
20130401|2012-12-06 11:30,6,18.45,18.45,18.42,18.42,15
20130401|2012-12-06 12:00,6,18.41,18.43,18.41,18.43,5
20130401|2012-12-06 12:30,6,18.43,18.44,18.43,18.44,2
20130401|2012-12-06 13:00,6,18.43,18.43,18.43,18.43,8
20130401|2012-12-06 13:30,6,18.42,18.42,18.41,18.41,2
20130401|2012-12-06 14:00,6,18.43,18.43,18.43,18.43,3
20130401|2012-12-06 14:30,6,18.41,18.41,18.41,18.41,5
20130401|2012-12-07 05:30,7,18.4,18.4,18.4,18.4,2
20130401|2012-12-07 09:00,7,18.36,18.36,18.36,18.36,1
20130401|2012-12-07 09:30,7,18.35,18.35,18.33,18.35,6
20130401|2012-12-07 10:30,7,18.33,18.33,18.33,18.33,1
20130401|2012-12-07 11:00,7,18.32,18.35,18.32,18.35,5
20130401|2012-12-07 11:30,7,18.31,18.33,18.31,18.33,3
20130401|2012-12-07 12:00,7,18.35,18.35,18.35,18.35,1
20130401|2012-12-07 12:30,7,18.35,18.35,18.35,18.35,1
20130401|2012-12-07 13:00,7,18.37,18.42,18.37,18.42,6
20130401|2012-12-10 08:00,10,18.33,18.33,18.33,18.33,2
20130401|2012-12-10 09:00,10,18.38,18.38,18.36,18.36,5
20130401|2012-12-10 10:00,10,18.36,18.36,18.36,18.36,1
20130401|2012-12-10 10:30,10,18.36,18.36,18.36,18.36,1
20130401|2012-12-10 11:00,10,18.38,18.38,18.38,18.38,10
20130401|2012-12-10 12:30,10,18.38,18.38,18.38,18.38,14
20130401|2012-12-10 13:30,10,18.38,18.38,18.38,18.38,1
20130401|2012-12-11 06:30,11,18.41,18.41,18.41,18.41,1
20130401|2012-12-11 07:00,11,18.37,18.37,18.37,18.37,1
20130401|2012-12-11 08:00,11,18.37,18.37,18.37,18.37,3
20130401|2012-12-11 08:30,11,18.37,18.46,18.37,18.46,23
20130401|2012-12-11 09:00,11,18.48,18.48,18.48,18.48,7
20130401|2012-12-11 09:30,11,18.48,18.48,18.46,18.46,9
20130401|2012-12-11 10:00,11,18.49,18.5,18.49,18.5,3
20130401|2012-12-11 11:30,11,18.5,18.5,18.5,18.5,2
20130401|2012-12-11 12:30,11,18.5,18.55,18.5,18.55,8
20130401|2012-12-11 13:30,11,18.5,18.5,18.5,18.5,1
20130401|2012-12-12 08:30,12,18.57,18.58,18.57,18.58,5
20130401|2012-12-12 09:00,12,18.58,18.58,18.58,18.58,1
20130401|2012-12-12 09:30,12,18.59,18.59,18.53,18.53,5
20130401|2012-12-12 12:30,12,18.54,18.54,18.53,18.54,8
20130401|2012-12-12 13:00,12,18.55,18.55,18.51,18.51,3
20130401|2012-12-12 14:00,12,18.49,18.49,18.49,18.49,1
20130401|2012-12-12 15:00,12,18.49,18.49,18.49,18.49,2
20130401|2012-12-12 22:30,13,18.53,18.53,18.4,18.4,3
20130401|2012-12-13 04:30,13,18.45,18.45,18.45,18.45,1
20130401|2012-12-13 09:30,13,18.45,18.45,18.45,18.45,2
20130401|2012-12-13 10:00,13,18.45,18.45,18.45,18.45,29
20130401|2012-12-13 10:30,13,18.5,18.5,18.5,18.5,2
20130401|2012-12-13 11:00,13,18.5,18.5,18.48,18.48,3
20130401|2012-12-13 11:30,13,18.48,18.48,18.48,18.48,3
20130401|2012-12-13 12:00,13,18.5,18.5,18.5,18.5,6
20130401|2012-12-13 13:00,13,18.48,18.48,18.48,18.48,5
20130401|2012-12-13 15:00,13,18.45,18.46,18.45,18.46,4
20130401|2012-12-13 15:30,13,18.46,18.49,18.46,18.49,2
20130401|2012-12-14 05:00,14,18.45,18.45,18.45,18.45,1
20130401|2012-12-14 06:30,14,18.43,18.43,18.43,18.43,1
20130401|2012-12-14 07:30,14,18.51,18.54,18.51,18.53,4
20130401|2012-12-14 08:00,14,18.54,18.6,18.54,18.6,5
20130401|2012-12-14 08:30,14,18.54,18.54,18.54,18.54,1
20130401|2012-12-14 09:00,14,18.57,18.57,18.57,18.57,2
20130401|2012-12-14 09:30,14,18.48,18.48,18.48,18.48,1
20130401|2012-12-14 10:00,14,18.51,18.51,18.51,18.51,1
20130401|2012-12-14 10:30,14,18.59,18.6,18.58,18.6,3
20130401|2012-12-14 11:00,14,18.59,18.65,18.59,18.65,5
20130401|2012-12-14 11:30,14,18.63,18.72,18.63,18.72,9
20130401|2012-12-14 12:30,14,18.75,18.75,18.75,18.75,1
20130401|2012-12-14 13:00,14,18.7,18.75,18.63,18.75,9
20130401|2012-12-14 13:30,14,18.62,18.64,18.62,18.64,2
20130401|2012-12-17 07:00,17,18.75,18.75,18.75,18.75,1
20130401|2012-12-17 09:00,17,18.62,18.62,18.62,18.62,1
20130401|2012-12-17 09:30,17,18.61,18.61,18.61,18.61,1
20130401|2012-12-17 10:30,17,18.67,18.7,18.67,18.7,8
20130401|2012-12-17 11:00,17,18.75,18.75,18.75,18.75,6
20130401|2012-12-17 11:30,17,18.75,18.75,18.74,18.75,6
20130401|2012-12-17 12:00,17,18.75,18.75,18.75,18.75,4
20130401|2012-12-17 12:30,17,18.76,18.76,18.76,18.76,1
20130401|2012-12-17 13:00,17,18.78,18.78,18.78,18.78,4
20130401|2012-12-17 14:30,17,18.73,18.74,18.73,18.74,4
20130401|2012-12-17 15:00,17,18.75,18.75,18.75,18.75,2
20130401|2012-12-17 17:00,18,18.78,18.78,18.78,18.78,1
20130401|2012-12-18 09:00,18,18.8,18.8,18.75,18.75,6
20130401|2012-12-18 09:30,18,18.75,18.75,18.73,18.73,4
20130401|2012-12-18 10:00,18,18.73,18.73,18.73,18.73,6
20130401|2012-12-18 10:30,18,18.73,18.75,18.59,18.68,13
20130401|2012-12-18 11:00,18,18.74,18.74,18.74,18.74,2
20130401|2012-12-18 12:00,18,18.72,18.72,18.72,18.72,1
20130401|2012-12-18 12:30,18,18.74,18.82,18.74,18.82,11
20130401|2012-12-18 13:30,18,18.75,18.75,18.75,18.75,1
20130401|2012-12-18 15:30,18,18.76,18.76,18.74,18.74,2
20130401|2012-12-19 09:30,19,18.64,18.64,18.64,18.64,1
20130401|2012-12-19 10:00,19,18.58,18.58,18.58,18.58,1
20130401|2012-12-19 10:30,19,18.64,18.7,18.64,18.65,12
20130401|2012-12-19 11:00,19,18.65,18.65,18.61,18.61,3
20130401|2012-12-19 11:30,19,18.66,18.66,18.66,18.66,2
20130401|2012-12-19 15:00,19,18.6,18.6,18.58,18.58,3
20130401|2012-12-20 09:00,20,18.57,18.57,18.49,18.49,5
20130401|2012-12-20 09:30,20,18.52,18.52,18.52,18.52,7
20130401|2012-12-20 10:00,20,18.52,18.52,18.37,18.4,36
20130401|2012-12-20 10:30,20,18.4,18.4,18.37,18.37,28
20130401|2012-12-20 11:00,20,18.4,18.45,18.35,18.35,43
20130401|2012-12-20 11:30,20,18.35,18.36,18.35,18.36,2
20130401|2012-12-20 12:00,20,18.36,18.37,18.36,18.37,7
20130401|2012-12-20 12:30,20,18.37,18.37,18.37,18.37,1
20130401|2012-12-20 13:00,20,18.37,18.37,18.37,18.37,1
20130401|2012-12-20 14:00,20,18.35,18.35,18.35,18.35,3
20130401|2012-12-20 14:30,20,18.35,18.35,18.35,18.35,1
20130401|2012-12-20 15:00,20,18.35,18.35,18.35,18.35,2
20130401|2012-12-21 07:30,21,18.36,18.38,18.36,18.38,2
20130401|2012-12-21 08:30,21,18.32,18.35,18.32,18.32,7
20130401|2012-12-21 09:00,21,18.37,18.37,18.37,18.37,1
20130401|2012-12-21 09:30,21,18.38,18.38,18.38,18.38,1
20130401|2012-12-21 10:00,21,18.35,18.36,18.35,18.36,13
20130401|2012-12-21 10:30,21,18.36,18.43,18.36,18.43,24
20130401|2012-12-21 11:00,21,18.45,18.56,18.45,18.48,13
20130401|2012-12-21 11:30,21,18.48,18.48,18.39,18.39,6
20130401|2012-12-21 12:00,21,18.44,18.44,18.39,18.39,3
20130401|2012-12-21 13:30,21,18.38,18.38,18.36,18.36,4
20130401|2012-12-23 17:00,24,18.44,18.44,18.44,18.44,1
20130401|2012-12-24 09:00,24,18.42,18.53,18.42,18.53,6
20130401|2012-12-24 09:30,24,18.41,18.53,18.41,18.53,4
20130401|2012-12-24 10:30,24,18.46,18.46,18.46,18.46,1
20130401|2012-12-24 11:30,24,18.45,18.48,18.45,18.48,2
20130401|2012-12-26 11:00,26,18.36,18.36,18.35,18.35,2
20130401|2012-12-26 13:00,26,18.49,18.49,18.49,18.49,6
20130401|2012-12-26 15:30,26,18.4,18.4,18.4,18.4,1
20130401|2012-12-26 20:30,27,18.4,18.4,18.4,18.4,4
20130401|2012-12-27 09:00,27,18.45,18.45,18.45,18.45,1
20130401|2012-12-27 09:30,27,18.42,18.46,18.42,18.46,7
20130401|2012-12-27 10:30,27,18.45,18.51,18.45,18.51,5
20130401|2012-12-27 11:30,27,18.43,18.46,18.43,18.46,2
20130401|2012-12-27 12:00,27,18.46,18.46,18.41,18.41,3
20130401|2012-12-27 13:00,27,18.39,18.39,18.39,18.39,2
20130401|2012-12-27 15:00,27,18.38,18.38,18.38,18.38,1
20130401|2012-12-27 15:30,27,18.35,18.35,18.35,18.35,1
20130401|2012-12-28 07:30,28,18.41,18.41,18.41,18.41,1
20130401|2012-12-28 08:30,28,18.41,18.41,18.41,18.41,5
20130401|2012-12-28 10:00,28,18.4,18.41,18.39,18.41,9
20130401|2012-12-28 11:00,28,18.41,18.41,18.41,18.41,1
20130401|2012-12-28 11:30,28,18.38,18.41,18.38,18.41,4
20130401|2012-12-28 12:00,28,18.41,18.41,18.38,18.38,4
20130401|2012-12-30 17:30,31,18.34,18.34,18.34,18.34,1
20130401|2012-12-31 09:30,31,18.38,18.38,18.38,18.38,1
20130401|2012-12-31 10:30,31,18.4,18.4,18.4,18.4,2
20130401|2012-12-31 11:30,31,18.3,18.3,18.3,18.3,3
20130401|2012-12-31 12:30,31,18.3,18.3,18.3,18.3,3
20130401|2013-01-02 09:00,2,18.36,18.45,18.34,18.42,7
20130401|2013-01-02 09:30,2,18.42,18.42,18.42,18.42,1
20130401|2013-01-02 10:30,2,18.4,18.4,18.38,18.38,2
20130401|2013-01-02 12:00,2,18.34,18.34,18.29,18.29,13
20130401|2013-01-03 10:00,3,18.37,18.37,18.36,18.36,3
20130401|2013-01-03 10:30,3,18.4,18.4,18.37,18.38,12
20130401|2013-01-03 11:00,3,18.46,18.46,18.41,18.41,7
20130401|2013-01-03 11:30,3,18.41,18.5,18.41,18.5,13
20130401|2013-01-03 12:00,3,18.5,18.5,18.5,18.5,6
20130401|2013-01-03 13:00,3,18.54,18.54,18.54,18.54,1
20130401|2013-01-03 13:30,3,18.48,18.48,18.48,18.48,1
20130401|2013-01-03 15:00,3,18.49,18.49,18.49,18.49,1
20130401|2013-01-03 18:30,4,18.49,18.49,18.49,18.49,4
20130401|2013-01-04 08:00,4,18.54,18.54,18.54,18.54,2
20130401|2013-01-04 08:30,4,18.55,18.57,18.55,18.57,2
20130401|2013-01-04 09:00,4,18.54,18.55,18.54,18.55,4
20130401|2013-01-04 09:30,4,18.54,18.55,18.54,18.54,14
20130401|2013-01-04 10:00,4,18.54,18.54,18.54,18.54,2
20130401|2013-01-04 10:30,4,18.54,18.56,18.5,18.56,6
20130401|2013-01-04 11:00,4,18.52,18.52,18.5,18.5,4
20130401|2013-01-04 11:30,4,18.47,18.47,18.43,18.43,7
20130401|2013-01-04 12:30,4,18.41,18.41,18.41,18.41,1
20130401|2013-01-04 13:00,4,18.45,18.45,18.43,18.43,2
20130401|2013-01-06 17:00,7,18.45,18.45,18.45,18.45,2
20130401|2013-01-07 02:30,7,18.49,18.49,18.49,18.49,1
20130401|2013-01-07 10:00,7,18.4,18.4,18.4,18.4,2
20130401|2013-01-07 10:30,7,18.37,18.37,18.34,18.34,3
20130401|2013-01-07 11:00,7,18.34,18.35,18.3,18.35,4
20130401|2013-01-07 11:30,7,18.34,18.35,18.29,18.29,9
20130401|2013-01-07 12:00,7,18.34,18.34,18.29,18.29,2
20130401|2013-01-07 17:30,8,18.29,18.29,18.29,18.29,1
20130401|2013-01-07 18:00,8,18.27,18.27,18.27,18.27,1
20130401|2013-01-08 09:00,8,18.29,18.29,18.26,18.27,7
20130401|2013-01-08 09:30,8,18.26,18.28,18.26,18.28,2
20130401|2013-01-08 10:00,8,18.28,18.28,18.28,18.28,2
20130401|2013-01-08 10:30,8,18.28,18.28,18.2,18.25,38
20130401|2013-01-08 11:00,8,18.23,18.23,18.23,18.23,1
20130401|2013-01-08 12:00,8,18.23,18.23,18.22,18.23,8
20130401|2013-01-08 12:30,8,18.25,18.25,18.23,18.23,13
20130401|2013-01-08 14:00,8,18.25,18.25,18.25,18.25,2
20130401|2013-01-08 15:00,8,18.25,18.25,18.23,18.23,3
20130401|2013-01-09 05:30,9,18.25,18.25,18.25,18.25,2
20130401|2013-01-09 07:30,9,18.2,18.2,18.18,18.18,4
20130401|2013-01-09 08:00,9,18.2,18.2,18.18,18.18,4
20130401|2013-01-09 08:30,9,18.18,18.18,18.18,18.18,2
20130401|2013-01-09 09:30,9,18.17,18.17,18.11,18.11,8
20130401|2013-01-09 10:00,9,18.14,18.15,18.14,18.15,2
20130401|2013-01-09 10:30,9,18.14,18.18,18.14,18.18,10
20130401|2013-01-09 11:00,9,18.11,18.15,18.11,18.11,7
20130401|2013-01-09 11:30,9,18.12,18.15,18.12,18.15,4
20130401|2013-01-09 12:30,9,18.15,18.15,18.13,18.13,3
20130401|2013-01-09 14:30,9,18.12,18.12,18.12,18.12,1
20130401|2013-01-09 17:00,10,18.15,18.15,18.15,18.15,2
20130401|2013-01-09 17:30,10,18.08,18.08,18.08,18.08,1
20130401|2013-01-09 18:30,10,18.08,18.08,18.08,18.08,5
20130401|2013-01-10 07:30,10,18.13,18.13,18.13,18.13,1
20130401|2013-01-10 08:00,10,18.12,18.15,18.12,18.15,2
20130401|2013-01-10 08:30,10,18.15,18.15,18.15,18.15,1
20130401|2013-01-10 09:00,10,18.14,18.15,18.08,18.08,8
20130401|2013-01-10 10:30,10,18.12,18.12,18.12,18.12,17
20130401|2013-01-10 11:00,10,18.1,18.1,18.1,18.1,1
20130401|2013-01-10 11:30,10,18.1,18.1,18.1,18.1,8
20130401|2013-01-10 12:00,10,18.08,18.1,18.05,18.05,20
20130401|2013-01-10 12:30,10,18.05,18.06,18.05,18.06,11
20130401|2013-01-10 13:00,10,18.03,18.1,18.03,18.04,5
20130401|2013-01-10 14:00,10,18.06,18.09,18.06,18.09,3
20130401|2013-01-10 14:30,10,18.06,18.1,18.06,18.1,8
20130401|2013-01-10 15:30,10,18.1,18.1,18.1,18.1,2
20130401|2013-01-11 02:30,11,18.1,18.1,18.1,18.1,2
20130401|2013-01-11 03:00,11,18.12,18.12,18.12,18.12,1
20130401|2013-01-11 08:00,11,18.07,18.07,18.07,18.07,3
20130401|2013-01-11 08:30,11,18.09,18.09,18.09,18.09,1
20130401|2013-01-11 09:30,11,18.06,18.08,18.06,18.08,2
20130401|2013-01-11 10:00,11,18.08,18.08,18.07,18.07,2
20130401|2013-01-11 10:30,11,18.06,18.07,17.97,17.97,24
20130401|2013-01-11 11:00,11,17.97,18,17.96,18,6
20130401|2013-01-11 11:30,11,18.05,18.05,17.97,18.02,9
20130401|2013-01-11 12:00,11,18.02,18.02,18,18,10
20130401|2013-01-11 12:30,11,18,18,17.98,18,57
20130401|2013-01-11 13:00,11,18.05,18.05,17.99,17.99,3
20130401|2013-01-13 23:30,14,17.99,17.99,17.99,17.99,1
20130401|2013-01-14 05:30,14,18.01,18.01,18.01,18.01,1
20130401|2013-01-14 06:30,14,17.96,17.96,17.96,17.96,1
20130401|2013-01-14 07:00,14,17.93,17.93,17.93,17.93,1
20130401|2013-01-14 07:30,14,17.93,17.95,17.93,17.95,3
20130401|2013-01-14 08:00,14,17.96,18,17.96,18,5
20130401|2013-01-14 08:30,14,18.03,18.03,18.03,18.03,1
20130401|2013-01-14 09:00,14,17.97,17.97,17.9,17.91,23
20130401|2013-01-14 09:30,14,17.94,18.01,17.92,17.98,16
20130401|2013-01-14 10:00,14,17.97,18,17.94,17.96,25
20130401|2013-01-14 10:30,14,18,18,18,18,1
20130401|2013-01-14 11:00,14,18.04,18.09,18,18.04,24
20130401|2013-01-14 11:30,14,18,18.01,18,18.01,13
20130401|2013-01-14 12:00,14,18.01,18.01,18.01,18.01,1
20130401|2013-01-14 12:30,14,17.99,17.99,17.97,17.97,4
20130401|2013-01-14 13:00,14,17.97,17.99,17.97,17.99,2
20130401|2013-01-14 15:00,14,17.94,17.94,17.94,17.94,1
20130401|2013-01-14 15:30,14,17.96,17.96,17.96,17.96,1
20130401|2013-01-15 06:30,15,18.02,18.02,18.02,18.02,1
20130401|2013-01-15 07:00,15,18.05,18.05,18.05,18.05,1
20130401|2013-01-15 07:30,15,18.09,18.09,18.02,18.02,2
20130401|2013-01-15 09:00,15,18.09,18.09,18.09,18.09,1
20130401|2013-01-15 09:30,15,18.09,18.09,18.04,18.06,12
20130401|2013-01-15 10:30,15,18.06,18.06,17.9,18.05,21
20130401|2013-01-15 11:00,15,18.05,18.05,18.05,18.05,1
20130401|2013-01-15 12:30,15,18,18,18,18,1
20130401|2013-01-15 13:00,15,18.03,18.03,18.03,18.03,1
20130401|2013-01-15 13:30,15,18.03,18.04,18.03,18.04,4
20130401|2013-01-15 15:00,15,18.05,18.05,18.05,18.05,3
20130401|2013-01-16 08:00,16,18.03,18.03,18.03,18.03,3
20130401|2013-01-16 09:00,16,18,18,18,18,12
20130401|2013-01-16 09:30,16,17.95,17.95,17.94,17.95,5
20130401|2013-01-16 10:00,16,17.97,17.97,17.93,17.97,10
20130401|2013-01-16 10:30,16,17.98,18,17.93,17.93,15
20130401|2013-01-16 11:00,16,17.93,17.93,17.89,17.91,27
20130401|2013-01-16 11:30,16,17.94,17.95,17.94,17.95,5
20130401|2013-01-16 12:00,16,17.91,17.94,17.89,17.94,4
20130401|2013-01-16 12:30,16,17.92,17.92,17.92,17.92,2
20130401|2013-01-16 13:00,16,17.9,17.9,17.9,17.9,1
20130401|2013-01-16 14:00,16,17.97,17.97,17.97,17.97,1
20130401|2013-01-16 14:30,16,17.98,17.98,17.98,17.98,1
20130401|2013-01-17 07:30,17,17.93,17.93,17.93,17.93,4
20130401|2013-01-17 09:00,17,17.99,17.99,17.99,17.99,1
20130401|2013-01-17 09:30,17,17.95,17.98,17.93,17.93,7
20130401|2013-01-17 10:00,17,17.91,17.95,17.9,17.9,10
20130401|2013-01-17 10:30,17,17.91,17.94,17.88,17.94,9
20130401|2013-01-17 11:00,17,17.93,17.93,17.93,17.93,1
20130401|2013-01-17 11:30,17,17.87,17.91,17.85,17.91,7
20130401|2013-01-17 12:00,17,17.85,17.85,17.85,17.85,2
20130401|2013-01-17 12:30,17,17.9,17.9,17.9,17.9,2
20130401|2013-01-17 13:00,17,17.88,17.88,17.88,17.88,2
20130401|2013-01-18 08:30,18,17.86,17.86,17.86,17.86,1
20130401|2013-01-18 09:30,18,17.87,17.89,17.77,17.77,44
20130401|2013-01-18 10:00,18,17.8,17.8,17.71,17.71,46
20130401|2013-01-18 10:30,18,17.72,17.76,17.71,17.71,22
20130401|2013-01-18 11:00,18,17.75,17.75,17.67,17.71,16
20130401|2013-01-18 11:30,18,17.68,17.68,17.65,17.65,6
20130401|2013-01-18 12:30,18,17.62,17.62,17.6,17.6,15
20130401|2013-01-18 13:00,18,17.6,17.65,17.58,17.65,19
20130401|2013-01-21 17:00,22,17.6,17.6,17.6,17.6,2
20130401|2013-01-21 18:30,22,17.56,17.56,17.5,17.5,25
20130401|2013-01-21 21:30,22,17.51,17.51,17.5,17.5,6
20130401|2013-01-21 22:00,22,17.55,17.55,17.55,17.55,1
20130401|2013-01-22 01:30,22,17.53,17.53,17.52,17.52,2
20130401|2013-01-22 06:30,22,17.58,17.58,17.58,17.58,1
20130401|2013-01-22 07:30,22,17.54,17.57,17.54,17.55,4
20130401|2013-01-22 08:30,22,17.6,17.6,17.5,17.56,34
20130401|2013-01-22 09:00,22,17.55,17.55,17.55,17.55,1
20130401|2013-01-22 09:30,22,17.52,17.52,17.48,17.48,22
20130401|2013-01-22 10:00,22,17.48,17.57,17.48,17.55,19
20130401|2013-01-22 10:30,22,17.54,17.56,17.5,17.55,27
20130401|2013-01-22 11:00,22,17.53,17.59,17.53,17.56,16
20130401|2013-01-22 11:30,22,17.55,17.55,17.55,17.55,4
20130401|2013-01-22 12:30,22,17.57,17.57,17.57,17.57,11
20130401|2013-01-22 13:00,22,17.53,17.53,17.53,17.53,1
20130401|2013-01-22 14:00,22,17.53,17.53,17.53,17.53,4
20130401|2013-01-22 14:30,22,17.52,17.52,17.52,17.52,4
20130401|2013-01-22 17:00,23,17.5,17.52,17.5,17.52,3
20130401|2013-01-23 06:30,23,17.5,17.53,17.5,17.53,2
20130401|2013-01-23 07:00,23,17.5,17.5,17.5,17.5,4
20130401|2013-01-23 08:00,23,17.54,17.56,17.54,17.56,7
20130401|2013-01-23 08:30,23,17.55,17.55,17.55,17.55,1
20130401|2013-01-23 09:00,23,17.55,17.56,17.55,17.55,5
20130401|2013-01-23 09:30,23,17.51,17.53,17.5,17.5,13
20130401|2013-01-23 10:00,23,17.49,17.49,17.45,17.45,26
20130401|2013-01-23 10:30,23,17.45,17.5,17.45,17.45,19
20130401|2013-01-23 11:00,23,17.43,17.49,17.42,17.49,37
20130401|2013-01-23 11:30,23,17.5,17.55,17.5,17.52,27
20130401|2013-01-23 12:00,23,17.52,17.52,17.5,17.5,6
20130401|2013-01-23 12:30,23,17.52,17.52,17.5,17.5,3
20130401|2013-01-23 13:00,23,17.48,17.48,17.46,17.46,3
20130401|2013-01-23 13:30,23,17.48,17.49,17.47,17.47,5
20130401|2013-01-23 14:00,23,17.46,17.46,17.42,17.42,17
20130401|2013-01-23 14:30,23,17.43,17.43,17.43,17.43,3
20130401|2013-01-23 15:30,23,17.42,17.42,17.38,17.4,15
20130401|2013-01-23 17:00,24,17.42,17.44,17.38,17.43,4
20130401|2013-01-23 17:30,24,17.44,17.46,17.38,17.38,3
20130401|2013-01-24 05:30,24,17.4,17.42,17.4,17.42,2
20130401|2013-01-24 07:00,24,17.4,17.4,17.4,17.4,2
20130401|2013-01-24 07:30,24,17.45,17.45,17.45,17.45,1
20130401|2013-01-24 08:00,24,17.45,17.45,17.45,17.45,6
20130401|2013-01-24 08:30,24,17.42,17.45,17.4,17.45,9
20130401|2013-01-24 09:00,24,17.45,17.75,17.45,17.68,55
20130401|2013-01-24 09:30,24,17.68,17.74,17.67,17.67,29
20130401|2013-01-24 10:00,24,17.61,17.63,17.5,17.5,18
20130401|2013-01-24 10:30,24,17.5,17.56,17.48,17.55,36
20130401|2013-01-24 11:00,24,17.59,17.61,17.45,17.48,29
20130401|2013-01-24 11:30,24,17.5,17.53,17.49,17.5,18
20130401|2013-01-24 12:00,24,17.45,17.46,17.45,17.46,9
20130401|2013-01-24 12:30,24,17.43,17.43,17.37,17.37,16
20130401|2013-01-24 13:00,24,17.41,17.41,17.41,17.41,1
20130401|2013-01-24 13:30,24,17.42,17.42,17.42,17.42,1
20130401|2013-01-24 14:00,24,17.38,17.38,17.38,17.38,1
20130401|2013-01-24 14:30,24,17.37,17.42,17.37,17.42,7
20130401|2013-01-24 15:00,24,17.41,17.41,17.41,17.41,3
20130401|2013-01-24 15:30,24,17.4,17.43,17.38,17.43,6
20130401|2013-01-24 17:00,25,17.37,17.37,17.37,17.37,1
20130401|2013-01-24 19:30,25,17.43,17.43,17.43,17.43,1
20130401|2013-01-24 20:00,25,17.46,17.46,17.46,17.46,1
20130401|2013-01-25 06:00,25,17.42,17.42,17.42,17.42,1
20130401|2013-01-25 09:00,25,17.39,17.39,17.3,17.3,16
20130401|2013-01-25 09:30,25,17.3,17.3,17.28,17.3,9
20130401|2013-01-25 10:00,25,17.29,17.38,17.29,17.38,7
20130401|2013-01-25 10:30,25,17.45,17.45,17.38,17.41,19
20130401|2013-01-25 11:00,25,17.4,17.43,17.4,17.43,2
20130401|2013-01-25 12:00,25,17.41,17.45,17.37,17.4,17
20130401|2013-01-25 12:30,25,17.35,17.35,17.31,17.31,3
20130401|2013-01-25 13:00,25,17.32,17.37,17.3,17.3,7
20130401|2013-01-25 13:30,25,17.38,17.4,17.38,17.4,8
20130401|2013-01-27 17:00,28,17.39,17.39,17.3,17.3,4
20130401|2013-01-27 19:00,28,17.32,17.32,17.32,17.32,1
20130401|2013-01-27 19:30,28,17.26,17.26,17.26,17.26,3
20130401|2013-01-27 20:30,28,17.26,17.26,17.26,17.26,4
20130401|2013-01-27 21:00,28,17.26,17.3,17.26,17.3,14
20130401|2013-01-27 21:30,28,17.27,17.27,17.27,17.27,1
20130401|2013-01-27 23:30,28,17.25,17.25,17.25,17.25,5
20130401|2013-01-28 00:00,28,17.25,17.25,17.25,17.25,3
20130401|2013-01-28 00:30,28,17.24,17.24,17.24,17.24,1
20130401|2013-01-28 06:30,28,17.24,17.24,17.24,17.24,10
20130401|2013-01-28 07:00,28,17.24,17.24,17.24,17.24,3
20130401|2013-01-28 07:30,28,17.21,17.21,17.21,17.21,1
20130401|2013-01-28 09:00,28,17.28,17.29,17.28,17.29,3
20130401|2013-01-28 09:30,28,17.25,17.25,17.25,17.25,11
20130401|2013-01-28 10:00,28,17.25,17.26,17.25,17.26,8
20130401|2013-01-28 10:30,28,17.23,17.27,17.16,17.16,54
20130401|2013-01-28 11:00,28,17.16,17.2,17.14,17.2,19
20130401|2013-01-28 11:30,28,17.18,17.2,17.14,17.2,8
20130401|2013-01-28 12:00,28,17.17,17.17,17.17,17.17,2
20130401|2013-01-28 12:30,28,17.21,17.21,17.21,17.21,2
20130401|2013-01-28 13:00,28,17.21,17.23,17.2,17.2,3
20130401|2013-01-28 14:00,28,17.21,17.21,17.19,17.19,2
20130401|2013-01-28 14:30,28,17.18,17.21,17.18,17.21,5
20130401|2013-01-29 04:00,29,17.11,17.11,17.08,17.08,9
20130401|2013-01-29 05:30,29,17.08,17.1,17.08,17.08,9
20130401|2013-01-29 06:00,29,17.08,17.09,17.08,17.09,5
20130401|2013-01-29 07:30,29,17.07,17.07,17.07,17.07,1
20130401|2013-01-29 08:00,29,17.13,17.13,17.13,17.13,1
20130401|2013-01-29 08:30,29,17.08,17.08,17.05,17.07,9
20130401|2013-01-29 09:00,29,17.04,17.07,17.04,17.04,18
20130401|2013-01-29 09:30,29,17.03,17.1,17.03,17.07,11
20130401|2013-01-29 10:00,29,17.07,17.07,17,17.02,54
20130401|2013-01-29 10:30,29,17,17.03,16.94,17,54
20130401|2013-01-29 11:00,29,16.95,16.95,16.93,16.94,37
20130401|2013-01-29 11:30,29,16.94,16.94,16.91,16.91,19
20130401|2013-01-29 12:00,29,16.92,16.93,16.87,16.87,44
20130401|2013-01-29 12:30,29,16.87,16.93,16.85,16.92,33
20130401|2013-01-29 13:00,29,16.91,16.91,16.86,16.86,11
20130401|2013-01-29 13:30,29,16.9,16.9,16.9,16.9,1
20130401|2013-01-29 14:00,29,16.92,16.93,16.92,16.93,7
20130401|2013-01-29 14:30,29,16.92,16.92,16.92,16.92,1
20130401|2013-01-29 15:00,29,16.92,16.93,16.92,16.93,3
20130401|2013-01-29 15:30,29,16.93,16.93,16.92,16.92,2
20130401|2013-01-29 17:00,30,16.89,16.89,16.89,16.89,3
20130401|2013-01-30 03:00,30,16.92,16.92,16.92,16.92,1
20130401|2013-01-30 03:30,30,16.9,16.9,16.9,16.9,2
20130401|2013-01-30 07:00,30,16.91,16.91,16.91,16.91,1
20130401|2013-01-30 07:30,30,16.93,16.93,16.93,16.93,1
20130401|2013-01-30 08:00,30,16.95,16.95,16.91,16.91,2
20130401|2013-01-30 08:30,30,16.9,16.9,16.9,16.9,1
20130401|2013-01-30 09:00,30,16.9,16.92,16.9,16.92,5
20130401|2013-01-30 09:30,30,16.9,16.95,16.9,16.94,7
20130401|2013-01-30 10:00,30,16.91,16.97,16.89,16.89,27
20130401|2013-01-30 10:30,30,16.89,16.95,16.88,16.95,13
20130401|2013-01-30 11:00,30,16.94,16.96,16.93,16.93,22
20130401|2013-01-30 12:00,30,16.95,16.98,16.93,16.98,55
20130401|2013-01-30 12:30,30,16.99,16.99,16.94,16.94,6
20130401|2013-01-30 13:00,30,16.95,16.95,16.95,16.95,5
20130401|2013-01-30 13:30,30,16.91,16.91,16.91,16.91,4
20130401|2013-01-30 14:00,30,16.95,16.95,16.95,16.95,15
20130401|2013-01-30 14:30,30,16.95,16.95,16.95,16.95,7
20130401|2013-01-30 15:00,30,16.96,16.97,16.96,16.97,4
20130401|2013-01-30 17:00,31,16.99,17,16.99,17,4
20130401|2013-01-30 18:30,31,17.05,17.05,17.05,17.05,1
20130401|2013-01-30 23:00,31,16.95,16.95,16.95,16.95,3
20130401|2013-01-31 01:00,31,16.95,16.95,16.95,16.95,1
20130401|2013-01-31 07:30,31,17.06,17.06,16.97,16.97,2
20130401|2013-01-31 08:00,31,17,17,17,17,2
20130401|2013-01-31 09:30,31,16.98,16.98,16.93,16.93,8
20130401|2013-01-31 10:00,31,16.95,16.97,16.94,16.97,27
20130401|2013-01-31 10:30,31,16.97,17.09,16.97,17.09,50
20130401|2013-01-31 11:00,31,17.04,17.3,17.02,17.12,96
20130401|2013-01-31 11:30,31,17.12,17.26,17.06,17.26,30
20130401|2013-01-31 12:00,31,17.21,17.21,17.15,17.15,10
20130401|2013-01-31 12:30,31,17.15,17.2,17.15,17.15,13
20130401|2013-01-31 13:00,31,17.13,17.13,17.1,17.1,8
20130401|2013-01-31 13:30,31,17.13,17.2,17.13,17.2,16
20130401|2013-01-31 14:00,31,17.19,17.21,17.19,17.2,14
20130401|2013-01-31 14:30,31,17.2,17.25,17.2,17.25,25
20130401|2013-01-31 15:00,31,17.25,17.25,17.2,17.2,21
20130401|2013-01-31 17:00,1,17.2,17.2,17.2,17.2,1
20130401|2013-01-31 18:00,1,17.3,17.3,17.3,17.3,1
20130401|2013-01-31 22:00,1,17.3,17.3,17.3,17.3,1
20130401|2013-01-31 22:30,1,17.28,17.3,17.28,17.3,2
20130401|2013-02-01 04:00,1,17.3,17.3,17.3,17.3,1
20130401|2013-02-01 07:00,1,17.31,17.35,17.3,17.3,6
20130401|2013-02-01 07:30,1,17.35,17.35,17.31,17.31,3
20130401|2013-02-01 08:00,1,17.3,17.36,17.3,17.32,5
20130401|2013-02-01 08:30,1,17.29,17.29,17.22,17.22,14
20130401|2013-02-01 09:00,1,17.22,17.25,17.2,17.25,21
20130401|2013-02-01 09:30,1,17.24,17.25,17.24,17.25,3
20130401|2013-02-01 10:00,1,17.25,17.3,17.25,17.26,11
20130401|2013-02-01 10:30,1,17.25,17.34,17.22,17.3,30
20130401|2013-02-01 11:00,1,17.27,17.3,17.27,17.27,9
20130401|2013-02-01 11:30,1,17.26,17.26,17.26,17.26,1
20130401|2013-02-01 12:00,1,17.29,17.35,17.29,17.3,21
20130401|2013-02-01 12:30,1,17.33,17.36,17.3,17.36,10
20130401|2013-02-01 13:00,1,17.36,17.5,17.36,17.48,40
20130401|2013-02-01 13:30,1,17.48,17.48,17.46,17.46,4
20130401|2013-02-03 17:00,4,17.5,17.52,17.5,17.52,35
20130401|2013-02-03 17:30,4,17.52,17.52,17.5,17.5,15
20130401|2013-02-03 18:00,4,17.52,17.52,17.5,17.5,2
20130401|2013-02-03 19:00,4,17.5,17.5,17.5,17.5,3
20130401|2013-02-03 21:30,4,17.52,17.52,17.52,17.52,3
20130401|2013-02-03 22:00,4,17.54,17.6,17.53,17.6,3
20130401|2013-02-03 23:00,4,17.6,17.6,17.6,17.6,1
20130401|2013-02-04 07:00,4,17.57,17.57,17.57,17.57,1
20130401|2013-02-04 08:00,4,17.59,17.59,17.59,17.59,2
20130401|2013-02-04 08:30,4,17.57,17.57,17.53,17.53,18
20130401|2013-02-04 09:00,4,17.52,17.59,17.48,17.59,22
20130401|2013-02-04 09:30,4,17.49,17.49,17.44,17.44,9
20130401|2013-02-04 10:00,4,17.45,17.45,17.43,17.43,2
20130401|2013-02-04 10:30,4,17.43,17.45,17.18,17.18,56
20130401|2013-02-04 11:00,4,17.21,17.38,17.21,17.38,25
20130401|2013-02-04 11:30,4,17.3,17.3,17.3,17.3,1
20130401|2013-02-04 12:00,4,17.3,17.3,17.3,17.3,1
20130401|2013-02-04 13:00,4,17.34,17.36,17.33,17.33,5
20130401|2013-02-04 13:30,4,17.32,17.32,17.31,17.31,3
20130401|2013-02-04 14:30,4,17.31,17.31,17.31,17.31,1
20130401|2013-02-05 08:00,5,17.42,17.43,17.42,17.43,2
20130401|2013-02-05 08:30,5,17.49,17.49,17.49,17.49,2
20130401|2013-02-05 09:00,5,17.4,17.4,17.35,17.35,8
20130401|2013-02-05 09:30,5,17.33,17.36,17.2,17.25,25
20130401|2013-02-05 10:00,5,17.23,17.23,17.22,17.22,6
20130401|2013-02-05 10:30,5,17.22,17.34,17.18,17.2,25
20130401|2013-02-05 11:00,5,17.2,17.23,17.2,17.23,4
20130401|2013-02-05 11:30,5,17.27,17.27,17.26,17.26,8
20130401|2013-02-05 12:00,5,17.28,17.31,17.27,17.3,9
20130401|2013-02-05 12:30,5,17.3,17.3,17.3,17.3,2
20130401|2013-02-05 13:00,5,17.3,17.3,17.25,17.3,6
20130401|2013-02-05 14:30,5,17.3,17.3,17.3,17.3,2
20130401|2013-02-05 18:30,6,17.3,17.3,17.22,17.22,26
20130401|2013-02-05 19:00,6,17.21,17.21,17.18,17.18,11
20130401|2013-02-05 20:00,6,17.2,17.2,17.2,17.2,1
20130401|2013-02-05 21:00,6,17.25,17.25,17.25,17.25,3
20130401|2013-02-05 22:30,6,17.25,17.25,17.25,17.25,2
20130401|2013-02-06 08:00,6,17.22,17.24,17.19,17.23,17
20130401|2013-02-06 08:30,6,17.21,17.21,17.21,17.21,1
20130401|2013-02-06 09:00,6,17.19,17.19,17.18,17.18,4
20130401|2013-02-06 09:30,6,17.18,17.24,17.18,17.24,10
20130401|2013-02-06 10:00,6,17.28,17.34,17.25,17.28,30
20130401|2013-02-06 10:30,6,17.28,17.52,17.28,17.51,54
20130401|2013-02-06 11:00,6,17.46,17.64,17.45,17.47,66
20130401|2013-02-06 11:30,6,17.47,17.55,17.44,17.55,14
20130401|2013-02-06 12:00,6,17.58,17.66,17.58,17.63,20
20130401|2013-02-06 12:30,6,17.59,17.64,17.54,17.61,28
20130401|2013-02-06 13:00,6,17.61,17.65,17.61,17.64,17
20130401|2013-02-06 13:30,6,17.64,17.65,17.64,17.65,2
20130401|2013-02-06 14:00,6,17.61,17.61,17.57,17.6,11
20130401|2013-02-06 15:30,6,17.65,17.65,17.65,17.65,2
20130401|2013-02-06 17:00,7,17.7,17.7,17.65,17.65,4
20130401|2013-02-06 20:00,7,17.8,17.8,17.8,17.8,3
20130401|2013-02-06 22:00,7,17.76,17.76,17.76,17.76,5
20130401|2013-02-06 23:00,7,17.7,17.7,17.7,17.7,5
20130401|2013-02-07 00:00,7,17.67,17.67,17.67,17.67,5
20130401|2013-02-07 00:30,7,17.68,17.68,17.68,17.68,5
20130401|2013-02-07 01:00,7,17.79,17.79,17.79,17.79,1
20130401|2013-02-07 01:30,7,17.8,17.8,17.8,17.8,1
20130401|2013-02-07 05:30,7,17.79,17.79,17.79,17.79,2
20130401|2013-02-07 07:00,7,17.79,17.79,17.79,17.79,1
20130401|2013-02-07 08:00,7,17.78,17.78,17.78,17.78,1
20130401|2013-02-07 08:30,7,17.8,17.85,17.8,17.81,13
20130401|2013-02-07 09:00,7,17.81,17.94,17.81,17.87,44
20130401|2013-02-07 09:30,7,17.87,17.87,17.75,17.75,43
20130401|2013-02-07 10:00,7,17.72,17.8,17.69,17.8,25
20130401|2013-02-07 10:30,7,17.8,17.85,17.68,17.7,47
20130401|2013-02-07 11:00,7,17.72,17.74,17.64,17.64,38
20130401|2013-02-07 11:30,7,17.64,17.68,17.59,17.65,28
20130401|2013-02-07 12:00,7,17.65,17.68,17.51,17.51,20
20130401|2013-02-07 12:30,7,17.5,17.6,17.45,17.6,44
20130401|2013-02-07 13:00,7,17.6,17.6,17.58,17.58,8
20130401|2013-02-07 13:30,7,17.58,17.6,17.58,17.6,12
20130401|2013-02-07 14:00,7,17.58,17.58,17.58,17.58,1
20130401|2013-02-07 14:30,7,17.58,17.58,17.55,17.55,7
20130401|2013-02-07 15:00,7,17.55,17.55,17.55,17.55,1
20130401|2013-02-07 15:30,7,17.58,17.58,17.58,17.58,1
20130401|2013-02-07 20:30,8,17.58,17.58,17.58,17.58,1
20130401|2013-02-07 22:30,8,17.62,17.62,17.62,17.62,8
20130401|2013-02-08 07:00,8,17.61,17.61,17.61,17.61,1
20130401|2013-02-08 07:30,8,17.64,17.64,17.64,17.64,1
20130401|2013-02-08 08:00,8,17.65,17.65,17.65,17.65,5
20130401|2013-02-08 08:30,8,17.6,17.6,17.57,17.58,17
20130401|2013-02-08 09:00,8,17.57,17.57,17.51,17.51,26
20130401|2013-02-08 09:30,8,17.54,17.59,17.54,17.57,8
20130401|2013-02-08 10:00,8,17.66,17.67,17.64,17.64,11
20130401|2013-02-08 10:30,8,17.67,17.68,17.6,17.68,28
20130401|2013-02-08 11:00,8,17.64,17.65,17.59,17.59,47
20130401|2013-02-08 11:30,8,17.59,17.59,17.59,17.59,1
20130401|2013-02-08 12:00,8,17.59,17.64,17.59,17.62,11
20130401|2013-02-08 12:30,8,17.62,17.64,17.62,17.64,4
20130401|2013-02-08 13:00,8,17.64,17.64,17.64,17.64,3
20130401|2013-02-10 22:30,11,17.56,17.56,17.5,17.53,18
20130401|2013-02-11 01:00,11,17.51,17.51,17.5,17.5,8
20130401|2013-02-11 07:30,11,17.62,17.62,17.62,17.62,1
20130401|2013-02-11 08:00,11,17.66,17.66,17.66,17.66,1
20130401|2013-02-11 08:30,11,17.67,17.67,17.67,17.67,1
20130401|2013-02-11 09:00,11,17.65,17.65,17.65,17.65,4
20130401|2013-02-11 09:30,11,17.67,17.69,17.67,17.69,14
20130401|2013-02-11 10:00,11,17.69,17.74,17.69,17.74,9
20130401|2013-02-11 10:30,11,17.66,17.66,17.5,17.53,43
20130401|2013-02-11 11:00,11,17.54,17.54,17.5,17.53,16
20130401|2013-02-11 11:30,11,17.5,17.5,17.38,17.41,52
20130401|2013-02-11 12:00,11,17.44,17.5,17.44,17.46,17
20130401|2013-02-11 12:30,11,17.48,17.48,17.47,17.47,11
20130401|2013-02-11 13:30,11,17.47,17.47,17.47,17.47,11
20130401|2013-02-11 14:00,11,17.46,17.46,17.46,17.46,3
20130401|2013-02-11 14:30,11,17.47,17.47,17.47,17.47,1
20130401|2013-02-11 15:30,11,17.47,17.48,17.47,17.48,3
20130401|2013-02-11 17:00,12,17.43,17.47,17.43,17.43,5
20130401|2013-02-11 17:30,12,17.43,17.43,17.43,17.43,2
20130401|2013-02-11 19:00,12,17.47,17.47,17.47,17.47,1
20130401|2013-02-11 19:30,12,17.45,17.45,17.45,17.45,1
20130401|2013-02-12 07:30,12,17.44,17.48,17.44,17.48,22
20130401|2013-02-12 08:30,12,17.42,17.42,17.42,17.42,1
20130401|2013-02-12 09:00,12,17.41,17.42,17.35,17.38,12
20130401|2013-02-12 09:30,12,17.35,17.39,17.3,17.3,35
20130401|2013-02-12 10:00,12,17.34,17.39,17.34,17.39,24
20130401|2013-02-12 10:30,12,17.39,17.66,17.36,17.66,65
20130401|2013-02-12 11:00,12,17.63,17.7,17.54,17.69,37
20130401|2013-02-12 11:30,12,17.66,17.66,17.57,17.57,29
20130401|2013-02-12 12:00,12,17.64,17.68,17.64,17.68,6
20130401|2013-02-12 12:30,12,17.63,17.63,17.62,17.62,2
20130401|2013-02-12 13:00,12,17.61,17.64,17.61,17.61,7
20130401|2013-02-12 13:30,12,17.64,17.65,17.64,17.65,10
20130401|2013-02-12 15:30,12,17.66,17.66,17.66,17.66,1
20130401|2013-02-12 17:30,13,17.66,17.66,17.66,17.66,2
20130401|2013-02-12 18:00,13,17.66,17.66,17.66,17.66,1
20130401|2013-02-13 07:00,13,17.74,17.74,17.74,17.74,1
20130401|2013-02-13 08:00,13,17.66,17.66,17.66,17.66,1
20130401|2013-02-13 09:00,13,17.69,17.71,17.65,17.7,11
20130401|2013-02-13 09:30,13,17.7,17.74,17.7,17.74,6
20130401|2013-02-13 10:30,13,17.67,17.82,17.67,17.82,59
20130401|2013-02-13 11:00,13,17.79,17.8,17.7,17.7,15
20130401|2013-02-13 11:30,13,17.73,17.73,17.62,17.65,28
20130401|2013-02-13 12:00,13,17.64,17.67,17.62,17.67,13
20130401|2013-02-13 12:30,13,17.65,17.68,17.65,17.66,3
20130401|2013-02-13 13:00,13,17.68,17.68,17.66,17.66,2
20130401|2013-02-13 13:30,13,17.66,17.66,17.64,17.64,4
20130401|2013-02-13 14:00,13,17.66,17.68,17.63,17.63,14
20130401|2013-02-13 14:30,13,17.68,17.7,17.68,17.7,2
20130401|2013-02-13 15:00,13,17.6,17.6,17.6,17.6,2
20130401|2013-02-14 08:30,14,17.6,17.6,17.57,17.57,7
20130401|2013-02-14 09:00,14,17.56,17.59,17.56,17.59,11
20130401|2013-02-14 09:30,14,17.59,17.59,17.56,17.59,30
20130401|2013-02-14 10:00,14,17.57,17.63,17.57,17.59,27
20130401|2013-02-14 10:30,14,17.59,17.65,17.5,17.52,67
20130401|2013-02-14 11:00,14,17.52,17.55,17.45,17.47,56
20130401|2013-02-14 11:30,14,17.47,17.53,17.45,17.53,40
20130401|2013-02-14 12:00,14,17.53,17.54,17.48,17.48,13
20130401|2013-02-14 12:30,14,17.5,17.52,17.5,17.52,3
20130401|2013-02-14 13:00,14,17.51,17.51,17.49,17.5,13
20130401|2013-02-14 14:00,14,17.49,17.5,17.49,17.5,4
20130401|2013-02-14 14:30,14,17.5,17.5,17.5,17.5,2
20130401|2013-02-14 15:00,14,17.5,17.5,17.5,17.5,1
20130401|2013-02-14 15:30,14,17.51,17.51,17.49,17.49,3
20130401|2013-02-14 17:00,15,17.45,17.45,17.45,17.45,1
20130401|2013-02-14 19:00,15,17.46,17.49,17.46,17.47,4
20130401|2013-02-14 19:30,15,17.46,17.46,17.46,17.46,1
20130401|2013-02-14 21:00,15,17.46,17.46,17.45,17.45,17
20130401|2013-02-14 21:30,15,17.45,17.45,17.43,17.43,10
20130401|2013-02-14 22:00,15,17.43,17.43,17.43,17.43,2
20130401|2013-02-15 01:30,15,17.45,17.45,17.45,17.45,2
20130401|2013-02-15 04:00,15,17.44,17.44,17.44,17.44,1
20130401|2013-02-15 04:30,15,17.45,17.45,17.45,17.45,10
20130401|2013-02-15 06:30,15,17.46,17.46,17.46,17.46,1
20130401|2013-02-15 07:00,15,17.41,17.41,17.4,17.4,2
20130401|2013-02-15 07:30,15,17.4,17.4,17.4,17.4,1
20130401|2013-02-15 08:30,15,17.4,17.4,17.4,17.4,1
20130401|2013-02-15 09:00,15,17.39,17.39,17.27,17.28,49
20130401|2013-02-15 09:30,15,17.26,17.26,17.15,17.22,118
20130401|2013-02-15 10:00,15,17.22,17.28,17.21,17.25,97
20130401|2013-02-15 10:30,15,17.29,17.3,17.18,17.27,61
20130401|2013-02-15 11:00,15,17.28,17.35,17.28,17.35,96
20130401|2013-02-15 11:30,15,17.36,17.37,17.27,17.29,32
20130401|2013-02-15 12:00,15,17.33,17.35,17.33,17.35,8
20130401|2013-02-15 12:30,15,17.34,17.36,17.34,17.36,11
20130401|2013-02-15 13:00,15,17.37,17.37,17.35,17.37,7
20130401|2013-02-15 13:30,15,17.39,17.4,17.39,17.4,4
20130401|2013-02-18 17:00,19,17.36,17.36,17.3,17.3,16
20130401|2013-02-18 17:30,19,17.33,17.34,17.3,17.34,6
20130401|2013-02-18 18:00,19,17.3,17.33,17.3,17.33,3
20130401|2013-02-18 18:30,19,17.3,17.3,17.3,17.3,1
20130401|2013-02-18 21:00,19,17.29,17.29,17.29,17.29,1
20130401|2013-02-18 22:30,19,17.28,17.28,17.28,17.28,2
20130401|2013-02-19 07:00,19,17.34,17.35,17.28,17.28,8
20130401|2013-02-19 07:30,19,17.28,17.31,17.28,17.3,9
20130401|2013-02-19 08:00,19,17.28,17.3,17.28,17.3,30
20130401|2013-02-19 08:30,19,17.29,17.29,17.24,17.25,8
20130401|2013-02-19 09:00,19,17.21,17.3,17.21,17.28,79
20130401|2013-02-19 09:30,19,17.27,17.29,17.25,17.28,34
20130401|2013-02-19 10:00,19,17.28,17.29,17.26,17.26,14
20130401|2013-02-19 10:30,19,17.26,17.28,17.1,17.25,134
20130401|2013-02-19 11:00,19,17.22,17.23,17.2,17.23,14
20130401|2013-02-19 11:30,19,17.25,17.26,17.25,17.26,4
20130401|2013-02-19 12:00,19,17.26,17.27,17.26,17.27,7
20130401|2013-02-19 12:30,19,17.28,17.31,17.28,17.28,13
20130401|2013-02-19 13:00,19,17.3,17.36,17.3,17.36,67
20130401|2013-02-19 15:00,19,17.38,17.38,17.38,17.38,2
20130401|2013-02-19 15:30,19,17.36,17.36,17.33,17.33,5
20130401|2013-02-19 17:00,20,17.38,17.4,17.38,17.4,3
20130401|2013-02-19 20:00,20,17.33,17.33,17.33,17.33,2
20130401|2013-02-20 06:30,20,17.31,17.31,17.3,17.3,3
20130401|2013-02-20 07:00,20,17.31,17.31,17.31,17.31,1
20130401|2013-02-20 07:30,20,17.31,17.31,17.31,17.31,1
20130401|2013-02-20 08:00,20,17.33,17.33,17.33,17.33,1
20130401|2013-02-20 08:30,20,17.31,17.31,17.31,17.31,5
20130401|2013-02-20 09:00,20,17.3,17.3,17.25,17.27,32
20130401|2013-02-20 09:30,20,17.27,17.27,17.25,17.26,27
20130401|2013-02-20 10:00,20,17.27,17.27,17.27,17.27,3
20130401|2013-02-20 10:30,20,17.3,17.3,17.2,17.21,39
20130401|2013-02-20 11:00,20,17.2,17.22,17.14,17.18,57
20130401|2013-02-20 11:30,20,17.18,17.2,17.17,17.17,9
20130401|2013-02-20 12:00,20,17.18,17.18,17.13,17.13,18
20130401|2013-02-20 12:30,20,17.13,17.16,17.13,17.14,4
20130401|2013-02-20 13:00,20,17.16,17.17,17.13,17.14,21
20130401|2013-02-20 14:00,20,17.18,17.18,17.12,17.18,16
20130401|2013-02-20 14:30,20,17.18,17.18,17.18,17.18,7
20130401|2013-02-20 15:00,20,17.18,17.18,17.18,17.18,4
20130401|2013-02-20 17:30,21,17.21,17.21,17.21,17.21,2
20130401|2013-02-20 18:00,21,17.12,17.12,17.12,17.12,1
20130401|2013-02-20 18:30,21,17.12,17.12,17.12,17.12,1
20130401|2013-02-21 01:30,21,17.17,17.17,17.17,17.17,1
20130401|2013-02-21 07:00,21,17.17,17.17,17.17,17.17,3
20130401|2013-02-21 08:00,21,17.15,17.18,17.14,17.18,16
20130401|2013-02-21 08:30,21,17.18,17.18,17.18,17.18,1
20130401|2013-02-21 09:00,21,17.17,17.17,17.16,17.16,9
20130401|2013-02-21 09:30,21,17.17,17.21,17.17,17.2,16
20130401|2013-02-21 10:00,21,17.2,17.24,17.2,17.22,11
20130401|2013-02-21 10:30,21,17.22,17.31,17.2,17.25,37
20130401|2013-02-21 11:00,21,17.23,17.36,17.23,17.28,29
20130401|2013-02-21 12:00,21,17.32,17.35,17.3,17.35,16
20130401|2013-02-21 12:30,21,17.34,17.35,17.32,17.35,4
20130401|2013-02-21 13:00,21,17.32,17.34,17.31,17.31,8
20130401|2013-02-21 13:30,21,17.31,17.31,17.3,17.3,7
20130401|2013-02-21 14:00,21,17.28,17.28,17.28,17.28,1
20130401|2013-02-21 14:30,21,17.29,17.29,17.29,17.29,4
20130401|2013-02-21 17:30,22,17.38,17.38,17.38,17.38,1
20130401|2013-02-21 18:00,22,17.35,17.35,17.35,17.35,1
20130401|2013-02-21 19:30,22,17.32,17.32,17.32,17.32,5
20130401|2013-02-22 04:00,22,17.32,17.32,17.32,17.32,6
20130401|2013-02-22 07:30,22,17.3,17.3,17.3,17.3,6
20130401|2013-02-22 08:00,22,17.31,17.31,17.26,17.26,3
20130401|2013-02-22 08:30,22,17.29,17.29,17.29,17.29,5
20130401|2013-02-22 09:00,22,17.3,17.33,17.3,17.32,7
20130401|2013-02-22 09:30,22,17.33,17.33,17.29,17.29,21
20130401|2013-02-22 10:00,22,17.29,17.29,17.24,17.26,38
20130401|2013-02-22 10:30,22,17.29,17.29,17.18,17.22,35
20130401|2013-02-22 11:00,22,17.2,17.24,17.2,17.24,7
20130401|2013-02-22 11:30,22,17.24,17.24,17.24,17.24,1
20130401|2013-02-22 12:00,22,17.25,17.26,17.25,17.26,4
20130401|2013-02-22 12:30,22,17.27,17.27,17.26,17.26,4
20130401|2013-02-22 13:00,22,17.27,17.28,17.27,17.28,8
20130401|2013-02-22 13:30,22,17.28,17.29,17.28,17.29,3
20130401|2013-02-24 17:00,25,17.27,17.27,17.27,17.27,2
20130401|2013-02-24 20:30,25,17.28,17.28,17.28,17.28,1
20130401|2013-02-24 21:00,25,17.27,17.27,17.27,17.27,1
20130401|2013-02-25 05:30,25,17.25,17.25,17.25,17.25,1
20130401|2013-02-25 06:00,25,17.24,17.24,17.24,17.24,1
20130401|2013-02-25 06:30,25,17.25,17.25,17.25,17.25,1
20130401|2013-02-25 08:00,25,17.19,17.19,17.19,17.19,1
20130401|2013-02-25 08:30,25,17.22,17.23,17.22,17.23,4
20130401|2013-02-25 09:00,25,17.2,17.23,17.18,17.21,39
20130401|2013-02-25 09:30,25,17.22,17.25,17.19,17.2,14
20130401|2013-02-25 10:00,25,17.2,17.24,17.16,17.24,24
20130401|2013-02-25 10:30,25,17.22,17.25,17.11,17.16,64
20130401|2013-02-25 11:00,25,17.12,17.13,17.05,17.05,29
20130401|2013-02-25 11:30,25,17.1,17.1,17.1,17.1,4
20130401|2013-02-25 12:00,25,17.1,17.1,17.1,17.1,1
20130401|2013-02-25 12:30,25,17.11,17.11,17.01,17.01,53
20130401|2013-02-25 13:00,25,17.01,17.02,16.98,17,63
20130401|2013-02-25 13:30,25,17,17.01,17,17.01,5
20130401|2013-02-25 14:00,25,17.02,17.03,17.02,17.03,7
20130401|2013-02-25 14:30,25,17,17,16.99,16.99,2
20130401|2013-02-25 15:00,25,16.98,16.98,16.96,16.96,9
20130401|2013-02-25 17:00,26,16.96,16.96,16.92,16.92,3
20130401|2013-02-25 18:00,26,16.94,16.94,16.94,16.94,2
20130401|2013-02-25 18:30,26,16.9,16.91,16.89,16.89,5
20130401|2013-02-25 20:00,26,16.92,16.94,16.92,16.94,4
20130401|2013-02-25 20:30,26,16.92,16.92,16.92,16.92,1
20130401|2013-02-25 21:00,26,16.96,16.96,16.96,16.96,1
20130401|2013-02-25 22:00,26,16.95,16.95,16.95,16.95,6
20130401|2013-02-25 22:30,26,16.95,16.96,16.95,16.96,5
20130401|2013-02-25 23:30,26,16.96,16.96,16.96,16.96,4
20130401|2013-02-26 00:00,26,16.96,16.96,16.96,16.96,5
20130401|2013-02-26 00:30,26,16.94,16.94,16.94,16.94,1
20130401|2013-02-26 07:00,26,16.94,16.94,16.9,16.9,2
20130401|2013-02-26 08:00,26,16.9,16.91,16.87,16.89,24
20130401|2013-02-26 08:30,26,16.92,16.92,16.88,16.9,25
20130401|2013-02-26 09:00,26,16.9,16.9,16.85,16.86,54
20130401|2013-02-26 09:30,26,16.86,16.89,16.86,16.89,8
20130401|2013-02-26 10:00,26,16.9,16.91,16.9,16.9,22
20130401|2013-02-26 10:30,26,16.89,17.06,16.85,16.9,129
20130401|2013-02-26 11:00,26,16.9,16.9,16.86,16.86,15
20130401|2013-02-26 11:30,26,16.85,16.89,16.85,16.89,14
20130401|2013-02-26 12:00,26,16.89,16.95,16.89,16.95,23
20130401|2013-02-26 12:30,26,16.96,17.01,16.96,16.96,20
20130401|2013-02-26 13:00,26,16.99,17.01,16.95,16.97,13
20130401|2013-02-26 13:30,26,16.97,16.97,16.96,16.96,14
20130401|2013-02-26 14:00,26,16.96,16.97,16.95,16.95,16
20130401|2013-02-26 14:30,26,16.95,16.98,16.94,16.98,23
20130401|2013-02-26 15:30,26,16.99,16.99,16.99,16.99,1
20130401|2013-02-26 22:00,27,17,17,17,17,1
20130401|2013-02-26 22:30,27,17.02,17.02,17.02,17.02,1
20130401|2013-02-27 06:30,27,17.04,17.05,17.04,17.05,7
20130401|2013-02-27 07:00,27,17.05,17.05,17.05,17.05,1
20130401|2013-02-27 08:30,27,17.08,17.08,17.03,17.03,5
20130401|2013-02-27 09:00,27,17,17,16.94,16.97,18
20130401|2013-02-27 09:30,27,16.98,16.98,16.96,16.96,3
20130401|2013-02-27 10:00,27,16.98,17,16.96,17,5
20130401|2013-02-27 10:30,27,17.02,17.13,17.02,17.13,24
20130401|2013-02-27 11:00,27,17.14,17.16,17.07,17.07,47
20130401|2013-02-27 11:30,27,17.06,17.09,17,17,47
20130401|2013-02-27 12:00,27,16.98,17.1,16.98,17.09,15
20130401|2013-02-27 12:30,27,17.07,17.08,17.05,17.06,6
20130401|2013-02-27 13:00,27,17.09,17.12,17.09,17.09,9
20130401|2013-02-27 13:30,27,17.11,17.2,17.11,17.2,30
20130401|2013-02-27 14:00,27,17.14,17.2,17.13,17.19,27
20130401|2013-02-27 14:30,27,17.15,17.15,17.15,17.15,7
20130401|2013-02-27 15:00,27,17.17,17.17,17.15,17.15,6
20130401|2013-02-27 15:30,27,17.18,17.18,17.17,17.17,2
20130401|2013-02-27 17:00,28,17.14,17.2,17.14,17.2,13
20130401|2013-02-27 18:00,28,17.2,17.2,17.2,17.2,2
20130401|2013-02-27 18:30,28,17.2,17.2,17.2,17.2,2
20130401|2013-02-27 19:00,28,17.2,17.24,17.2,17.24,6
20130401|2013-02-27 21:00,28,17.25,17.25,17.25,17.25,1
20130401|2013-02-27 23:00,28,17.24,17.24,17.24,17.24,1
20130401|2013-02-28 07:30,28,17.19,17.2,17.19,17.19,6
20130401|2013-02-28 08:30,28,17.19,17.19,17.19,17.19,3
20130401|2013-02-28 09:00,28,17.19,17.19,17.15,17.15,23
20130401|2013-02-28 09:30,28,17.15,17.18,17.11,17.11,36
20130401|2013-02-28 10:00,28,17.11,17.16,17.11,17.16,17
20130401|2013-02-28 10:30,28,17.13,17.13,16.98,17.08,60
20130401|2013-02-28 11:00,28,17.08,17.12,17.07,17.07,17
20130401|2013-02-28 11:30,28,17.1,17.11,17.1,17.11,3
20130401|2013-02-28 12:00,28,17.12,17.15,17.11,17.15,10
20130401|2013-02-28 12:30,28,17.15,17.17,17.14,17.17,14
20130401|2013-02-28 13:00,28,17.18,17.2,17.16,17.16,44
20130401|2013-02-28 13:30,28,17.18,17.19,17.18,17.19,19
20130401|2013-02-28 14:00,28,17.2,17.2,17.2,17.2,4
20130401|2013-02-28 14:30,28,17.18,17.18,17.17,17.17,40
20130401|2013-02-28 17:00,1,17.19,17.23,17.19,17.23,2
20130401|2013-02-28 18:00,1,17.23,17.23,17.23,17.23,2
20130401|2013-02-28 18:30,1,17.24,17.25,17.24,17.25,2
20130401|2013-02-28 21:00,1,17.24,17.24,17.24,17.24,1
20130401|2013-02-28 21:30,1,17.2,17.2,17.15,17.15,18
20130401|2013-02-28 23:00,1,17.16,17.16,17.16,17.16,1
20130401|2013-03-01 00:00,1,17.09,17.11,17.09,17.11,8
20130401|2013-03-01 05:30,1,17.09,17.09,17.07,17.07,6
20130401|2013-03-01 06:00,1,17.09,17.09,17.09,17.09,6
20130401|2013-03-01 06:30,1,17.09,17.09,17.09,17.09,2
20130401|2013-03-01 07:00,1,17.18,17.18,17.18,17.18,1
20130401|2013-03-01 08:00,1,17.16,17.16,17.16,17.16,3
20130401|2013-03-01 08:30,1,17.16,17.16,17.16,17.16,14
20130401|2013-03-01 09:00,1,17.12,17.12,17.05,17.05,27
20130401|2013-03-01 09:30,1,17.05,17.07,17,17,55
20130401|2013-03-01 10:00,1,17.01,17.04,17.01,17.02,8
20130401|2013-03-01 10:30,1,17,17.04,16.94,17.03,93
20130401|2013-03-01 11:00,1,17.04,17.15,17.01,17.15,50
20130401|2013-03-01 11:30,1,17.12,17.15,17.1,17.1,20
20130401|2013-03-01 12:00,1,17.08,17.14,17.07,17.08,23
20130401|2013-03-01 12:30,1,17.08,17.11,17.04,17.11,18
20130401|2013-03-01 13:00,1,17.1,17.15,17.05,17.09,49
20130401|2013-03-01 13:30,1,17.1,17.1,17.1,17.1,3
20130401|2013-03-03 17:30,4,17.06,17.06,17.06,17.06,1
20130401|2013-03-03 21:00,4,17.05,17.05,17.05,17.05,1
20130401|2013-03-03 22:30,4,17.04,17.04,17.04,17.04,2
20130401|2013-03-03 23:00,4,17.04,17.04,17.04,17.04,1
20130401|2013-03-03 23:30,4,17.04,17.04,17.04,17.04,5
20130401|2013-03-04 00:00,4,17.04,17.04,17.04,17.04,2
20130401|2013-03-04 01:00,4,17.02,17.02,17.02,17.02,1
20130401|2013-03-04 02:00,4,17.01,17.01,17.01,17.01,2
20130401|2013-03-04 02:30,4,17.02,17.02,17.02,17.02,3
20130401|2013-03-04 04:30,4,17.02,17.02,17.02,17.02,8
20130401|2013-03-04 06:00,4,17.02,17.02,17.02,17.02,5
20130401|2013-03-04 08:00,4,17.04,17.04,17.04,17.04,1
20130401|2013-03-04 08:30,4,17.09,17.09,17.06,17.06,3
20130401|2013-03-04 09:00,4,17.04,17.04,16.98,17.01,35
20130401|2013-03-04 09:30,4,17.04,17.04,17.01,17.01,17
20130401|2013-03-04 10:00,4,17.03,17.08,17.03,17.08,11
20130401|2013-03-04 10:30,4,17.06,17.15,17.03,17.12,62
20130401|2013-03-04 11:00,4,17.14,17.14,17.05,17.05,26
20130401|2013-03-04 11:30,4,17.06,17.08,17.05,17.08,3
20130401|2013-03-04 12:00,4,17.09,17.2,17.09,17.2,42
20130401|2013-03-04 12:30,4,17.2,17.22,17.15,17.16,32
20130401|2013-03-04 13:00,4,17.15,17.18,17.15,17.15,4
20130401|2013-03-04 13:30,4,17.15,17.18,17.15,17.18,3
20130401|2013-03-04 14:00,4,17.18,17.18,17.13,17.13,9
20130401|2013-03-04 14:30,4,17.17,17.17,17.17,17.17,1
20130401|2013-03-04 18:00,5,17.15,17.15,17.15,17.15,5
20130401|2013-03-04 18:30,5,17.2,17.2,17.2,17.2,1
20130401|2013-03-04 21:30,5,17.15,17.15,17.15,17.15,3
20130401|2013-03-04 22:00,5,17.16,17.16,17.16,17.16,1
20130401|2013-03-04 22:30,5,17.11,17.15,17.11,17.15,2
20130401|2013-03-04 23:00,5,17.13,17.13,17.11,17.11,7
20130401|2013-03-05 00:00,5,17.1,17.1,17.1,17.1,3
20130401|2013-03-05 00:30,5,17.1,17.12,17.1,17.11,4
20130401|2013-03-05 02:00,5,17.08,17.08,17.08,17.08,3
20130401|2013-03-05 05:30,5,17.13,17.14,17.13,17.14,2
20130401|2013-03-05 08:00,5,17.17,17.17,17.17,17.17,1
20130401|2013-03-05 08:30,5,17.13,17.17,17.13,17.17,2
20130401|2013-03-05 09:00,5,17.12,17.21,17.12,17.18,9
20130401|2013-03-05 09:30,5,17.16,17.28,17.16,17.28,43
20130401|2013-03-05 10:00,5,17.25,17.26,17.19,17.23,42
20130401|2013-03-05 10:30,5,17.23,17.37,17.17,17.37,114
20130401|2013-03-05 11:00,5,17.38,17.38,17.29,17.3,28
20130401|2013-03-05 11:30,5,17.32,17.33,17.3,17.33,6
20130401|2013-03-05 12:00,5,17.3,17.37,17.3,17.37,15
20130401|2013-03-05 12:30,5,17.36,17.36,17.34,17.34,6
20130401|2013-03-05 13:00,5,17.35,17.37,17.31,17.31,8
20130401|2013-03-05 14:00,5,17.34,17.34,17.33,17.33,2
20130401|2013-03-05 14:30,5,17.35,17.35,17.35,17.35,3
20130401|2013-03-05 15:00,5,17.35,17.35,17.35,17.35,1
20130401|2013-03-05 17:30,6,17.37,17.37,17.37,17.37,1
20130401|2013-03-05 18:00,6,17.32,17.32,17.32,17.32,1
20130401|2013-03-05 18:30,6,17.36,17.36,17.36,17.36,1
20130401|2013-03-05 20:00,6,17.38,17.38,17.38,17.38,1
20130401|2013-03-05 22:30,6,17.38,17.38,17.38,17.38,6
20130401|2013-03-06 02:30,6,17.37,17.38,17.37,17.38,2
20130401|2013-03-06 03:30,6,17.38,17.38,17.38,17.38,10
20130401|2013-03-06 04:30,6,17.38,17.38,17.38,17.38,2
20130401|2013-03-06 05:00,6,17.38,17.38,17.38,17.38,5
20130401|2013-03-06 06:30,6,17.38,17.38,17.36,17.38,24
20130401|2013-03-06 07:00,6,17.39,17.4,17.39,17.4,2
20130401|2013-03-06 08:00,6,17.37,17.37,17.37,17.37,3
20130401|2013-03-06 08:30,6,17.35,17.35,17.35,17.35,8
20130401|2013-03-06 09:00,6,17.35,17.38,17.32,17.35,16
20130401|2013-03-06 09:30,6,17.32,17.32,17.21,17.22,54
20130401|2013-03-06 10:00,6,17.21,17.23,17.2,17.21,17
20130401|2013-03-06 10:30,6,17.21,17.44,17.21,17.4,103
20130401|2013-03-06 11:00,6,17.4,17.42,17.32,17.38,17
20130401|2013-03-06 11:30,6,17.38,17.38,17.38,17.38,2
20130401|2013-03-06 12:00,6,17.38,17.4,17.38,17.38,5
20130401|2013-03-06 12:30,6,17.39,17.43,17.36,17.4,32
20130401|2013-03-06 13:00,6,17.37,17.41,17.37,17.41,4
20130401|2013-03-06 13:30,6,17.4,17.4,17.37,17.37,3
20130401|2013-03-06 14:00,6,17.4,17.42,17.4,17.42,7
20130401|2013-03-06 14:30,6,17.41,17.41,17.39,17.39,2
20130401|2013-03-06 15:30,6,17.38,17.38,17.37,17.37,7
20130401|2013-03-06 17:00,7,17.42,17.42,17.42,17.42,1
20130401|2013-03-06 17:30,7,17.44,17.44,17.44,17.44,4
20130401|2013-03-06 19:30,7,17.45,17.45,17.45,17.45,9
20130401|2013-03-07 01:00,7,17.4,17.4,17.38,17.38,3
20130401|2013-03-07 08:00,7,17.45,17.45,17.45,17.45,1
20130401|2013-03-07 08:30,7,17.45,17.45,17.45,17.45,1
20130401|2013-03-07 09:00,7,17.42,17.42,17.39,17.42,8
20130401|2013-03-07 09:30,7,17.4,17.4,17.31,17.32,49
20130401|2013-03-07 10:00,7,17.31,17.34,17.29,17.32,21
20130401|2013-03-07 10:30,7,17.32,17.41,17.31,17.36,16
20130401|2013-03-07 11:00,7,17.37,17.37,17.35,17.35,5
20130401|2013-03-07 11:30,7,17.34,17.34,17.29,17.29,19
20130401|2013-03-07 12:00,7,17.29,17.29,17.25,17.26,15
20130401|2013-03-07 12:30,7,17.25,17.28,17.23,17.24,15
20130401|2013-03-07 13:00,7,17.24,17.24,17.2,17.2,36
20130401|2013-03-07 13:30,7,17.2,17.2,17.2,17.2,2
20130401|2013-03-07 14:00,7,17.21,17.22,17.21,17.22,2
20130401|2013-03-07 14:30,7,17.21,17.21,17.21,17.21,1
20130401|2013-03-07 15:30,7,17.21,17.21,17.2,17.2,5
20130401|2013-03-07 17:00,8,17.16,17.16,17.16,17.16,1
20130401|2013-03-07 19:30,8,17.23,17.23,17.23,17.23,2
20130401|2013-03-08 07:00,8,17.23,17.23,17.23,17.23,1
20130401|2013-03-08 07:30,8,17.23,17.23,17.23,17.23,2
20130401|2013-03-08 08:00,8,17.2,17.2,17.18,17.18,12
20130401|2013-03-08 08:30,8,17.2,17.2,17.19,17.19,2
20130401|2013-03-08 09:00,8,17.18,17.19,17.16,17.16,13
20130401|2013-03-08 09:30,8,17.18,17.28,17.17,17.28,33
20130401|2013-03-08 10:00,8,17.29,17.29,17.26,17.26,9
20130401|2013-03-08 10:30,8,17.26,17.29,17.17,17.2,36
20130401|2013-03-08 11:00,8,17.21,17.23,17.17,17.17,37
20130401|2013-03-08 11:30,8,17.23,17.23,17.2,17.2,9
20130401|2013-03-08 12:00,8,17.2,17.2,17.2,17.2,1
20130401|2013-03-08 13:00,8,17.2,17.2,17.2,17.2,1
20130401|2013-03-08 13:30,8,17.17,17.17,17.14,17.15,35
20130401|2013-03-10 17:00,11,17.11,17.15,17.11,17.15,8
20130401|2013-03-10 17:30,11,17.16,17.16,17.15,17.15,2
20130401|2013-03-10 18:00,11,17.2,17.22,17.2,17.22,2
20130401|2013-03-10 19:30,11,17.21,17.21,17.21,17.21,1
20130401|2013-03-10 20:00,11,17.22,17.22,17.22,17.22,1
20130401|2013-03-10 21:00,11,17.17,17.17,17.17,17.17,1
20130401|2013-03-10 23:30,11,17.21,17.22,17.21,17.22,2
20130401|2013-03-11 08:30,11,17.14,17.14,17.13,17.13,5
20130401|2013-03-11 09:00,11,17.16,17.18,17.12,17.14,10
20130401|2013-03-11 09:30,11,17.12,17.17,17.12,17.17,10
20130401|2013-03-11 10:00,11,17.18,17.21,17.18,17.19,15
20130401|2013-03-11 10:30,11,17.19,17.22,17.11,17.2,71
20130401|2013-03-11 11:00,11,17.18,17.18,17.14,17.14,5
20130401|2013-03-11 11:30,11,17.13,17.15,17.13,17.13,7
20130401|2013-03-11 12:00,11,17.13,17.14,17.13,17.14,6
20130401|2013-03-11 12:30,11,17.15,17.15,17.15,17.15,5
20130401|2013-03-11 13:00,11,17.13,17.15,17.08,17.11,22
20130401|2013-03-11 13:30,11,17.14,17.14,17.11,17.11,2
20130401|2013-03-11 14:30,11,17.11,17.11,17.11,17.11,8
20130401|2013-03-11 15:00,11,17.11,17.11,17.11,17.11,2
20130401|2013-03-11 15:30,11,17.12,17.14,17.12,17.14,4
20130401|2013-03-11 17:00,12,17.12,17.12,17.12,17.12,1
20130401|2013-03-12 00:30,12,17.1,17.1,17.1,17.1,1
20130401|2013-03-12 05:30,12,17.09,17.09,17.09,17.09,3
20130401|2013-03-12 06:30,12,17.1,17.1,17.1,17.1,1
20130401|2013-03-12 07:30,12,17.12,17.13,17.12,17.13,3
20130401|2013-03-12 08:00,12,17.13,17.15,17.13,17.15,5
20130401|2013-03-12 09:00,12,17.12,17.12,17.08,17.1,32
20130401|2013-03-12 09:30,12,17.1,17.1,17.1,17.1,11
20130401|2013-03-12 10:00,12,17.12,17.13,17.1,17.13,14
20130401|2013-03-12 10:30,12,17.13,17.19,17.1,17.12,78
20130401|2013-03-12 11:00,12,17.11,17.11,17.06,17.08,38
20130401|2013-03-12 11:30,12,17.1,17.1,17.05,17.06,17
20130401|2013-03-12 12:00,12,17.05,17.07,17.04,17.07,27
20130401|2013-03-12 12:30,12,17.06,17.06,17.06,17.06,3
20130401|2013-03-12 13:00,12,17.07,17.07,17.07,17.07,1
20130401|2013-03-12 13:30,12,17.06,17.06,17.06,17.06,6
20130401|2013-03-12 14:30,12,17.07,17.07,17.07,17.07,2
20130401|2013-03-12 15:30,12,17.06,17.06,17.05,17.06,4
20130401|2013-03-12 17:00,13,17.07,17.07,17.07,17.07,2
20130401|2013-03-13 00:30,13,17.07,17.07,17.05,17.05,10
20130401|2013-03-13 01:00,13,17.05,17.05,17.05,17.05,5
20130401|2013-03-13 08:30,13,17.11,17.11,17.11,17.11,1
20130401|2013-03-13 09:00,13,17.09,17.1,17.05,17.07,15
20130401|2013-03-13 09:30,13,17.05,17.07,17.05,17.07,6
20130401|2013-03-13 10:00,13,17.1,17.1,17.1,17.1,1
20130401|2013-03-13 10:30,13,17.1,17.12,17.07,17.07,20
20130401|2013-03-13 11:00,13,17.05,17.05,17.02,17.02,40
20130401|2013-03-13 11:30,13,17.02,17.05,16.99,17,46
20130401|2013-03-13 12:00,13,17,17,17,17,11
20130401|2013-03-13 12:30,13,17,17,16.99,17,11
20130401|2013-03-13 13:00,13,17,17.01,16.98,17.01,18
20130401|2013-03-13 14:00,13,16.98,16.98,16.92,16.97,71
20130401|2013-03-13 14:30,13,16.97,16.98,16.94,16.98,5
20130401|2013-03-13 19:30,14,17.02,17.02,17.02,17.02,1
20130401|2013-03-14 01:00,14,16.97,16.97,16.97,16.97,1
20130401|2013-03-14 04:00,14,16.98,17.02,16.98,17.02,4
20130401|2013-03-14 05:00,14,17.02,17.02,17.02,17.02,1
20130401|2013-03-14 07:00,14,16.98,16.98,16.98,16.98,1
20130401|2013-03-14 07:30,14,16.99,16.99,16.99,16.99,2
20130401|2013-03-14 09:00,14,16.99,16.99,16.96,16.98,23
20130401|2013-03-14 09:30,14,16.98,17.05,16.97,16.99,33
20130401|2013-03-14 10:00,14,17,17.03,17,17.03,12
20130401|2013-03-14 10:30,14,17.03,17.17,17.03,17.09,47
20130401|2013-03-14 11:00,14,17.08,17.12,17.08,17.12,22
20130401|2013-03-14 11:30,14,17.09,17.1,17.08,17.08,4
20130401|2013-03-14 12:00,14,17.09,17.14,17.09,17.14,17
20130401|2013-03-14 12:30,14,17.14,17.15,17.14,17.15,8
20130401|2013-03-14 13:00,14,17.15,17.16,17.14,17.14,9
20130401|2013-03-14 13:30,14,17.16,17.17,17.16,17.17,2
20130401|2013-03-14 15:30,14,17.17,17.17,17.17,17.17,1
20130401|2013-03-14 17:00,15,17.18,17.21,17.18,17.21,6
20130401|2013-03-14 18:00,15,17.2,17.2,17.2,17.2,1
20130401|2013-03-15 00:00,15,17.21,17.21,17.21,17.21,1
20130401|2013-03-15 02:30,15,17.21,17.21,17.21,17.21,1
20130401|2013-03-15 07:00,15,17.18,17.18,17.16,17.16,3
20130401|2013-03-15 08:30,15,17.22,17.23,17.22,17.23,7
20130401|2013-03-15 09:00,15,17.17,17.2,17.17,17.18,6
20130401|2013-03-15 09:30,15,17.18,17.2,17.15,17.15,8
20130401|2013-03-15 10:00,15,17.17,17.17,17.09,17.09,23
20130401|2013-03-15 10:30,15,17.08,17.16,17.08,17.11,43
20130401|2013-03-15 11:00,15,17.08,17.15,17.08,17.09,13
20130401|2013-03-15 11:30,15,17.12,17.12,17.12,17.12,9
20130401|2013-03-15 12:00,15,17.08,17.15,17.08,17.15,18
20130401|2013-03-15 12:30,15,17.15,17.15,17.11,17.11,14
20130401|2013-03-15 13:00,15,17.11,17.15,17.11,17.11,14
20130401|2013-03-15 13:30,15,17.14,17.15,17.14,17.15,3
20130401|2013-03-17 17:00,18,17.15,17.15,17.15,17.15,3
20130401|2013-03-18 03:30,18,17.16,17.16,17.16,17.16,2
20130401|2013-03-18 05:00,18,17.18,17.2,17.18,17.2,4
20130401|2013-03-18 06:30,18,17.2,17.2,17.2,17.2,1
20130401|2013-03-18 07:00,18,17.21,17.22,17.21,17.22,7
20130401|2013-03-18 07:30,18,17.22,17.24,17.21,17.21,12
20130401|2013-03-18 08:00,18,17.2,17.22,17.18,17.18,4
20130401|2013-03-18 09:00,18,17.16,17.18,17.16,17.17,14
20130401|2013-03-18 09:30,18,17.16,17.16,17.14,17.15,9
20130401|2013-03-18 10:00,18,17.19,17.26,17.19,17.25,12
20130401|2013-03-18 10:30,18,17.2,17.26,17.19,17.26,9
20130401|2013-03-18 11:00,18,17.23,17.23,17.23,17.23,1
20130401|2013-03-18 11:30,18,17.23,17.33,17.23,17.31,48
20130401|2013-03-18 12:00,18,17.32,17.39,17.32,17.35,56
20130401|2013-03-18 12:30,18,17.36,17.38,17.36,17.36,3
20130401|2013-03-18 13:00,18,17.36,17.38,17.36,17.37,11
20130401|2013-03-18 14:00,18,17.39,17.39,17.35,17.36,8
20130401|2013-03-18 14:30,18,17.36,17.36,17.36,17.36,3
20130401|2013-03-18 15:00,18,17.36,17.36,17.36,17.36,1
20130401|2013-03-18 15:30,18,17.35,17.38,17.34,17.38,4
20130401|2013-03-18 20:00,19,17.39,17.4,17.39,17.4,3
20130401|2013-03-19 02:30,19,17.33,17.33,17.33,17.33,1
20130401|2013-03-19 06:00,19,17.32,17.32,17.32,17.32,3
20130401|2013-03-19 07:00,19,17.32,17.32,17.32,17.32,1
20130401|2013-03-19 07:30,19,17.34,17.34,17.34,17.34,9
20130401|2013-03-19 08:00,19,17.36,17.36,17.36,17.36,1
20130401|2013-03-19 08:30,19,17.37,17.44,17.37,17.44,21
20130401|2013-03-19 09:00,19,17.41,17.44,17.35,17.41,39
20130401|2013-03-19 09:30,19,17.42,17.45,17.42,17.44,25
20130401|2013-03-19 10:00,19,17.42,17.43,17.39,17.39,12
20130401|2013-03-19 10:30,19,17.39,17.5,17.39,17.41,183
20130401|2013-03-19 11:00,19,17.46,17.47,17.41,17.47,36
20130401|2013-03-19 11:30,19,17.49,17.5,17.49,17.5,11
20130401|2013-03-19 12:00,19,17.5,17.54,17.43,17.48,43
20130401|2013-03-19 12:30,19,17.49,17.51,17.47,17.47,9
20130401|2013-03-19 13:00,19,17.47,17.52,17.46,17.49,26
20130401|2013-03-19 13:30,19,17.51,17.51,17.51,17.51,13
20130401|2013-03-19 14:00,19,17.52,17.54,17.52,17.54,12
20130401|2013-03-19 14:30,19,17.55,17.55,17.53,17.53,12
20130401|2013-03-19 15:00,19,17.55,17.55,17.53,17.55,20
20130401|2013-03-19 15:30,19,17.51,17.55,17.5,17.55,24
20130401|2013-03-19 17:00,20,17.55,17.55,17.55,17.55,3
20130401|2013-03-19 17:30,20,17.55,17.55,17.55,17.55,1
20130401|2013-03-19 18:30,20,17.55,17.55,17.51,17.51,4
20130401|2013-03-19 19:00,20,17.55,17.59,17.55,17.58,12
20130401|2013-03-19 21:00,20,17.55,17.55,17.55,17.55,2
20130401|2013-03-20 05:30,20,17.51,17.51,17.51,17.51,3
20130401|2013-03-20 06:00,20,17.58,17.6,17.58,17.6,21
20130401|2013-03-20 07:00,20,17.5,17.5,17.5,17.5,1
20130401|2013-03-20 07:30,20,17.5,17.55,17.5,17.54,12
20130401|2013-03-20 08:00,20,17.53,17.53,17.52,17.52,3
20130401|2013-03-20 08:30,20,17.51,17.55,17.51,17.55,6
20130401|2013-03-20 09:00,20,17.51,17.52,17.49,17.49,19
20130401|2013-03-20 09:30,20,17.46,17.5,17.46,17.5,22
20130401|2013-03-20 10:00,20,17.5,17.55,17.5,17.52,85
20130401|2013-03-20 10:30,20,17.52,17.64,17.51,17.53,140
20130401|2013-03-20 11:00,20,17.6,17.6,17.57,17.57,5
20130401|2013-03-20 11:30,20,17.56,17.6,17.53,17.6,12
20130401|2013-03-20 12:00,20,17.53,17.58,17.53,17.58,3
20130401|2013-03-20 12:30,20,17.59,17.6,17.57,17.57,4
20130401|2013-03-20 13:00,20,17.55,17.55,17.55,17.55,8
20130401|2013-03-20 13:30,20,17.54,17.54,17.53,17.53,2
20130401|2013-03-20 14:00,20,17.52,17.55,17.52,17.55,10
20130401|2013-03-20 14:30,20,17.55,17.55,17.55,17.55,3
20130401|2013-03-20 15:00,20,17.55,17.55,17.55,17.55,13
20130401|2013-03-20 15:30,20,17.55,17.58,17.55,17.58,10
20130401|2013-03-20 17:00,21,17.58,17.65,17.58,17.65,134
20130401|2013-03-20 17:30,21,17.65,17.65,17.65,17.65,11
20130401|2013-03-20 18:00,21,17.65,17.65,17.65,17.65,6
20130401|2013-03-20 18:30,21,17.66,17.66,17.66,17.66,5
20130401|2013-03-20 19:00,21,17.66,17.66,17.65,17.66,20
20130401|2013-03-20 19:30,21,17.67,17.67,17.67,17.67,6
20130401|2013-03-20 22:00,21,17.66,17.66,17.65,17.65,4
20130401|2013-03-20 23:30,21,17.68,17.68,17.68,17.68,3
20130401|2013-03-21 00:00,21,17.68,17.68,17.68,17.68,2
20130401|2013-03-21 00:30,21,17.68,17.68,17.68,17.68,5
20130401|2013-03-21 02:00,21,17.69,17.69,17.69,17.69,2
20130401|2013-03-21 05:30,21,17.69,17.69,17.69,17.69,1
20130401|2013-03-21 06:00,21,17.69,17.69,17.69,17.69,2
20130401|2013-03-21 06:30,21,17.65,17.65,17.62,17.62,10
20130401|2013-03-21 07:00,21,17.64,17.64,17.64,17.64,3
20130401|2013-03-21 07:30,21,17.59,17.59,17.59,17.59,2
20130401|2013-03-21 08:30,21,17.65,17.65,17.65,17.65,1
20130401|2013-03-21 09:00,21,17.6,17.6,17.42,17.49,50
20130401|2013-03-21 09:30,21,17.49,17.5,17.45,17.5,33
20130401|2013-03-21 10:00,21,17.46,17.48,17.42,17.42,37
20130401|2013-03-21 10:30,21,17.43,17.67,17.4,17.54,147
20130401|2013-03-21 11:00,21,17.55,17.61,17.5,17.53,43
20130401|2013-03-21 11:30,21,17.52,17.52,17.5,17.5,13
20130401|2013-03-21 12:00,21,17.5,17.58,17.48,17.58,23
20130401|2013-03-21 12:30,21,17.59,17.6,17.55,17.6,9
20130401|2013-03-21 13:00,21,17.58,17.61,17.57,17.57,13
20130401|2013-03-21 13:30,21,17.61,17.61,17.61,17.61,2
20130401|2013-03-21 14:00,21,17.62,17.62,17.62,17.62,2
20130401|2013-03-21 14:30,21,17.6,17.6,17.57,17.57,6
20130401|2013-03-21 15:00,21,17.57,17.57,17.57,17.57,4
20130401|2013-03-21 15:30,21,17.59,17.6,17.59,17.6,5
20130401|2013-03-21 19:00,22,17.55,17.55,17.54,17.54,2
20130401|2013-03-21 19:30,22,17.54,17.54,17.54,17.54,4
20130401|2013-03-21 20:00,22,17.54,17.54,17.54,17.54,2
20130401|2013-03-22 01:00,22,17.54,17.54,17.54,17.54,1
20130401|2013-03-22 07:00,22,17.64,17.64,17.64,17.64,1
20130401|2013-03-22 07:30,22,17.65,17.65,17.65,17.65,1
20130401|2013-03-22 08:00,22,17.62,17.62,17.6,17.6,8
20130401|2013-03-22 09:00,22,17.54,17.6,17.54,17.6,11
20130401|2013-03-22 09:30,22,17.6,17.6,17.55,17.57,10
20130401|2013-03-22 10:00,22,17.54,17.54,17.54,17.54,3
20130401|2013-03-22 10:30,22,17.58,17.65,17.47,17.5,36
20130401|2013-03-22 11:00,22,17.52,17.54,17.52,17.54,3
20130401|2013-03-22 11:30,22,17.54,17.54,17.54,17.54,1
20130401|2013-03-22 12:00,22,17.56,17.59,17.56,17.59,4
20130401|2013-03-22 12:30,22,17.59,17.61,17.59,17.59,4
20130401|2013-03-22 13:00,22,17.6,17.6,17.55,17.55,2
20130401|2013-03-24 18:00,25,17.63,17.64,17.63,17.64,2
20130401|2013-03-25 00:00,25,17.48,17.48,17.48,17.48,1
20130401|2013-03-25 01:00,25,17.46,17.46,17.46,17.46,1
20130401|2013-03-25 03:00,25,17.5,17.5,17.5,17.5,1
20130401|2013-03-25 07:00,25,17.52,17.52,17.52,17.52,1
20130401|2013-03-25 08:30,25,17.52,17.52,17.52,17.52,1
20130401|2013-03-25 09:00,25,17.58,17.58,17.5,17.5,6
20130401|2013-03-25 09:30,25,17.53,17.55,17.5,17.54,16
20130401|2013-03-25 10:00,25,17.5,17.54,17.5,17.51,14
20130401|2013-03-25 10:30,25,17.53,17.53,17.32,17.39,85
20130401|2013-03-25 11:00,25,17.42,17.43,17.33,17.35,23
20130401|2013-03-25 11:30,25,17.33,17.33,17.3,17.31,5
20130401|2013-03-25 12:00,25,17.34,17.36,17.34,17.36,3
20130401|2013-03-25 12:30,25,17.34,17.37,17.34,17.35,20
20130401|2013-03-25 13:00,25,17.35,17.36,17.34,17.34,8
20130401|2013-03-25 14:00,25,17.32,17.32,17.32,17.32,4
20130401|2013-03-25 14:30,25,17.32,17.32,17.31,17.31,4
20130401|2013-03-26 00:30,26,17.35,17.37,17.35,17.37,2
20130401|2013-03-26 02:00,26,17.38,17.39,17.38,17.39,6
20130401|2013-03-26 07:30,26,17.35,17.35,17.35,17.35,1
20130401|2013-03-26 09:00,26,17.31,17.39,17.3,17.39,27
20130401|2013-03-26 09:30,26,17.38,17.42,17.34,17.36,9
20130401|2013-03-26 10:00,26,17.36,17.36,17.36,17.36,3
20130401|2013-03-26 10:30,26,17.34,17.37,17.3,17.36,22
20130401|2013-03-26 11:00,26,17.36,17.36,17.35,17.35,5
20130401|2013-03-26 11:30,26,17.36,17.38,17.36,17.38,19
20130401|2013-03-26 12:00,26,17.4,17.49,17.37,17.49,30
20130401|2013-03-26 12:30,26,17.45,17.49,17.43,17.43,19
20130401|2013-03-26 13:00,26,17.45,17.45,17.41,17.41,3
20130401|2013-03-26 13:30,26,17.44,17.45,17.43,17.43,5
20130401|2013-03-26 15:00,26,17.43,17.43,17.43,17.43,2
20130401|2013-03-26 15:30,26,17.42,17.45,17.42,17.45,3
20130401|2013-03-26 17:00,27,17.49,17.55,17.49,17.49,12
20130401|2013-03-26 17:30,27,17.49,17.49,17.49,17.49,10
20130401|2013-03-26 18:00,27,17.49,17.49,17.49,17.49,2
20130401|2013-03-26 23:30,27,17.49,17.49,17.49,17.49,3
20130401|2013-03-27 04:00,27,17.49,17.49,17.49,17.49,2
20130401|2013-03-27 06:00,27,17.5,17.5,17.5,17.5,1
20130401|2013-03-27 06:30,27,17.49,17.49,17.49,17.49,2
20130401|2013-03-27 07:30,27,17.49,17.49,17.49,17.49,6
20130401|2013-03-27 08:00,27,17.44,17.44,17.44,17.44,1
20130401|2013-03-27 08:30,27,17.47,17.47,17.47,17.47,1
20130401|2013-03-27 09:00,27,17.47,17.53,17.47,17.52,28
20130401|2013-03-27 09:30,27,17.52,17.54,17.49,17.5,29
20130401|2013-03-27 10:00,27,17.5,17.5,17.45,17.45,20
20130401|2013-03-27 10:30,27,17.48,17.53,17.39,17.42,98
20130401|2013-03-27 11:00,27,17.42,17.42,17.38,17.38,15
20130401|2013-03-27 11:30,27,17.4,17.5,17.4,17.49,73
20130401|2013-03-27 12:00,27,17.5,17.5,17.42,17.42,18
20130401|2013-03-27 12:30,27,17.42,17.45,17.42,17.45,25
20130401|2013-03-27 13:00,27,17.47,17.47,17.46,17.46,5
20130401|2013-03-27 13:30,27,17.47,17.47,17.47,17.47,7
20130401|2013-03-27 14:00,27,17.46,17.46,17.41,17.41,51
20130401|2013-03-27 17:00,28,17.41,17.41,17.31,17.31,4
20130401|2013-03-27 18:00,28,17.35,17.35,17.35,17.35,2
20130401|2013-03-27 20:30,28,17.42,17.42,17.35,17.35,2
20130401|2013-03-28 08:00,28,17.36,17.36,17.36,17.36,1
20130401|2013-03-28 08:30,28,17.39,17.4,17.37,17.4,3
20130401|2013-03-28 09:00,28,17.37,17.41,17.36,17.39,18
20130401|2013-03-28 09:30,28,17.37,17.4,17.33,17.35,8
20130401|2013-03-28 10:00,28,17.35,17.35,17.35,17.35,3
20130401|2013-03-28 10:30,28,17.33,17.41,17.33,17.36,9
20130401|2013-03-28 11:00,28,17.35,17.35,17.25,17.27,99
20130401|2013-03-28 11:30,28,17.29,17.31,17.28,17.28,9
20130401|2013-03-28 12:00,28,17.29,17.3,17.28,17.3,28
20130401|2013-03-28 12:30,28,17.3,17.3,17.28,17.28,26
20130401|2013-03-28 13:00,28,17.3,17.3,17.25,17.28,43
20130401|2013-03-28 13:30,28,17.24,17.28,17.24,17.28,7
20130401|2013-03-31 19:00,1,17.26,17.26,17.26,17.26,1
20130401|2013-03-31 20:30,1,17.24,17.24,17.24,17.24,1
20130401|2013-04-01 07:30,1,17.24,17.25,17.17,17.17,22
20130401|2013-04-01 09:00,1,17.18,17.2,17.16,17.16,36
20130401|2013-04-01 09:30,1,17.16,17.17,17.16,17.17,6
20130401|2013-04-01 10:00,1,17.18,17.19,17.14,17.19,13
20130401|2013-04-01 10:30,1,17.19,17.22,17.16,17.2,22
20130401|2013-04-01 11:00,1,17.17,17.17,17.11,17.15,43
20130401|2013-04-01 11:30,1,17.14,17.14,17.14,17.14,5
20130401|2013-04-01 12:00,1,17.15,17.15,17.15,17.15,1
20130401|2013-04-01 12:30,1,17.15,17.15,17.13,17.14,13
20130401|2013-04-01 13:00,1,17.13,17.14,17.11,17.11,24
20130401|2013-04-01 13:30,1,17.11,17.12,17.11,17.12,3
20130401|2013-04-01 14:00,1,17.11,17.11,17.11,17.11,3
20130401|2013-04-01 14:30,1,17.11,17.12,17.11,17.12,6
20130401|2013-04-01 15:00,1,17.12,17.12,17.11,17.11,4
20130401|2013-04-01 15:30,1,17.11,17.11,17.11,17.11,3
20130401|2013-04-01 18:00,2,17.12,17.12,17.12,17.12,3
20130401|2013-04-01 20:00,2,17.1,17.1,17.1,17.1,1
20130401|2013-04-01 21:30,2,17.1,17.1,17.1,17.1,1
20130401|2013-04-01 22:30,2,17.1,17.1,17.1,17.1,5
20130401|2013-04-01 23:00,2,17.1,17.1,17.1,17.1,6
20130401|2013-04-02 00:00,2,17.1,17.1,17.1,17.1,4
20130401|2013-04-02 07:30,2,17.12,17.12,17.12,17.12,7
20130401|2013-04-02 08:00,2,17.13,17.14,17.13,17.14,5
20130401|2013-04-02 08:30,2,17.16,17.22,17.16,17.22,34
20130401|2013-04-02 09:00,2,17.22,17.29,17.22,17.25,7
20130401|2013-04-02 09:30,2,17.29,17.32,17.24,17.24,26
20130401|2013-04-02 10:00,2,17.29,17.41,17.27,17.4,108
20130401|2013-04-02 10:30,2,17.38,17.41,17.3,17.36,43
20130401|2013-04-02 11:00,2,17.38,17.38,17.32,17.32,7
20130401|2013-04-02 11:30,2,17.35,17.38,17.35,17.38,8
20130401|2013-04-02 12:00,2,17.39,17.39,17.35,17.35,20
20130401|2013-04-02 12:30,2,17.34,17.34,17.34,17.34,1
20130401|2013-04-02 13:00,2,17.34,17.35,17.31,17.35,25
20130401|2013-04-02 13:30,2,17.35,17.35,17.35,17.35,1
20130401|2013-04-02 14:00,2,17.35,17.35,17.35,17.35,1
20130401|2013-04-02 14:30,2,17.36,17.37,17.35,17.35,3
20130401|2013-04-02 17:00,3,17.37,17.39,17.37,17.39,5
20130401|2013-04-02 19:30,3,17.39,17.39,17.39,17.39,1
20130401|2013-04-02 22:00,3,17.38,17.38,17.38,17.38,1
20130401|2013-04-02 23:00,3,17.4,17.4,17.4,17.4,1
20130401|2013-04-03 00:00,3,17.41,17.41,17.41,17.41,1
20130401|2013-04-03 03:00,3,17.39,17.39,17.39,17.39,2
20130401|2013-04-03 04:00,3,17.42,17.42,17.42,17.42,1
20130401|2013-04-03 04:30,3,17.46,17.46,17.46,17.46,1
20130401|2013-04-03 05:00,3,17.46,17.46,17.46,17.46,1
20130401|2013-04-03 06:30,3,17.46,17.5,17.46,17.5,3
20130401|2013-04-03 07:30,3,17.43,17.43,17.43,17.43,1
20130401|2013-04-03 08:00,3,17.44,17.48,17.44,17.48,4
20130401|2013-04-03 08:30,3,17.46,17.46,17.46,17.46,1
20130401|2013-04-03 09:00,3,17.48,17.55,17.48,17.52,51
20130401|2013-04-03 09:30,3,17.49,17.52,17.47,17.52,22
20130401|2013-04-03 10:00,3,17.51,17.52,17.48,17.48,11
20130401|2013-04-03 10:30,3,17.49,17.54,17.48,17.49,45
20130401|2013-04-03 11:00,3,17.52,17.53,17.51,17.52,10
20130401|2013-04-03 11:30,3,17.53,17.54,17.53,17.54,5
20130401|2013-04-03 12:00,3,17.52,17.53,17.5,17.5,15
20130401|2013-04-03 12:30,3,17.46,17.47,17.42,17.44,34
20130401|2013-04-03 13:00,3,17.45,17.45,17.39,17.39,13
20130401|2013-04-03 13:30,3,17.39,17.39,17.39,17.39,7
20130401|2013-04-03 14:00,3,17.39,17.39,17.39,17.39,1
20130401|2013-04-03 15:00,3,17.4,17.4,17.4,17.4,1
20130401|2013-04-03 15:30,3,17.4,17.42,17.4,17.42,2
20130401|2013-04-03 17:30,4,17.42,17.42,17.42,17.42,2
20130401|2013-04-03 19:00,4,17.46,17.46,17.46,17.46,1
20130401|2013-04-03 23:30,4,17.46,17.46,17.46,17.46,1
20130401|2013-04-04 00:30,4,17.47,17.47,17.47,17.47,1
20130401|2013-04-04 03:30,4,17.47,17.47,17.47,17.47,2
20130401|2013-04-04 06:00,4,17.43,17.43,17.43,17.43,1
20130401|2013-04-04 06:30,4,17.47,17.47,17.47,17.47,2
20130401|2013-04-04 07:30,4,17.42,17.42,17.42,17.42,1
20130401|2013-04-04 08:00,4,17.42,17.42,17.28,17.34,25
20130401|2013-04-04 08:30,4,17.33,17.36,17.33,17.36,6
20130401|2013-04-04 09:00,4,17.4,17.41,17.38,17.38,13
20130401|2013-04-04 09:30,4,17.38,17.41,17.38,17.4,24
20130401|2013-04-04 10:00,4,17.41,17.46,17.41,17.46,5
20130401|2013-04-04 10:30,4,17.43,17.52,17.4,17.51,22
20130401|2013-04-04 11:00,4,17.43,17.44,17.43,17.44,3
20130401|2013-04-04 12:00,4,17.44,17.44,17.44,17.44,5
20130401|2013-04-04 13:00,4,17.45,17.45,17.42,17.45,35
20130401|2013-04-04 13:30,4,17.43,17.45,17.43,17.45,3
20130401|2013-04-04 14:30,4,17.45,17.45,17.45,17.45,4
20130401|2013-04-04 15:00,4,17.45,17.46,17.45,17.46,2
20130401|2013-04-04 17:00,5,17.44,17.44,17.44,17.44,1
20130401|2013-04-05 06:30,5,17.49,17.49,17.49,17.49,1
20130401|2013-04-05 08:30,5,17.48,17.48,17.48,17.48,1
20130401|2013-04-05 09:00,5,17.49,17.53,17.49,17.52,9
20130401|2013-04-05 09:30,5,17.5,17.53,17.5,17.52,17
20130401|2013-04-05 10:00,5,17.53,17.55,17.52,17.54,41
20130401|2013-04-05 10:30,5,17.54,17.57,17.51,17.51,53
20130401|2013-04-05 11:00,5,17.53,17.56,17.52,17.56,17
20130401|2013-04-05 11:30,5,17.56,17.57,17.54,17.54,37
20130401|2013-04-05 12:00,5,17.53,17.53,17.52,17.52,8
20130401|2013-04-05 12:30,5,17.54,17.54,17.52,17.52,16
20130401|2013-04-05 13:00,5,17.52,17.52,17.51,17.52,22
20130401|2013-04-05 13:30,5,17.53,17.54,17.53,17.54,9
20130401|2013-04-07 17:00,8,17.55,17.55,17.55,17.55,6
20130401|2013-04-07 18:30,8,17.56,17.67,17.56,17.62,18
20130401|2013-04-07 19:00,8,17.6,17.6,17.6,17.6,1
20130401|2013-04-07 23:30,8,17.6,17.6,17.6,17.6,2
20130401|2013-04-08 00:00,8,17.57,17.61,17.57,17.61,2
20130401|2013-04-08 05:30,8,17.57,17.57,17.57,17.57,1
20130401|2013-04-08 07:30,8,17.57,17.58,17.57,17.58,4
20130401|2013-04-08 08:00,8,17.6,17.6,17.6,17.6,3
20130401|2013-04-08 09:00,8,17.59,17.59,17.56,17.56,6
20130401|2013-04-08 09:30,8,17.6,17.6,17.6,17.6,1
20130401|2013-04-08 10:30,8,17.59,17.63,17.58,17.6,58
20130401|2013-04-08 11:00,8,17.6,17.63,17.6,17.63,37
20130401|2013-04-08 11:30,8,17.63,17.64,17.63,17.64,12
20130401|2013-04-08 12:00,8,17.62,17.62,17.61,17.61,3
20130401|2013-04-08 12:30,8,17.61,17.61,17.58,17.58,11
20130401|2013-04-08 13:00,8,17.61,17.61,17.59,17.61,3
20130401|2013-04-08 13:30,8,17.61,17.61,17.61,17.61,2
20130401|2013-04-08 14:00,8,17.64,17.64,17.63,17.64,7
20130401|2013-04-08 14:30,8,17.64,17.64,17.64,17.64,5
20130401|2013-04-08 15:00,8,17.64,17.65,17.64,17.65,38
20130401|2013-04-08 15:30,8,17.66,17.67,17.65,17.66,16
20130401|2013-04-08 17:00,9,17.6,17.62,17.6,17.62,3
20130401|2013-04-09 01:00,9,17.63,17.64,17.63,17.64,2
20130401|2013-04-09 07:30,9,17.62,17.62,17.61,17.61,3
20130401|2013-04-09 08:00,9,17.61,17.61,17.6,17.6,8
20130401|2013-04-09 08:30,9,17.6,17.62,17.6,17.62,11
20130401|2013-04-09 09:00,9,17.63,17.63,17.6,17.6,15
20130401|2013-04-09 09:30,9,17.63,17.63,17.57,17.57,9
20130401|2013-04-09 10:00,9,17.57,17.6,17.56,17.6,3
20130401|2013-04-09 10:30,9,17.6,17.65,17.57,17.57,21
20130401|2013-04-09 11:00,9,17.56,17.56,17.55,17.55,21
20130401|2013-04-09 11:30,9,17.58,17.58,17.56,17.56,3
20130401|2013-04-09 12:00,9,17.57,17.57,17.53,17.53,15
20130401|2013-04-09 12:30,9,17.53,17.55,17.53,17.53,11
20130401|2013-04-09 13:00,9,17.54,17.54,17.54,17.54,1
20130401|2013-04-09 14:00,9,17.55,17.55,17.55,17.55,1
20130401|2013-04-09 15:00,9,17.55,17.55,17.55,17.55,2
20130401|2013-04-10 08:00,10,17.57,17.57,17.54,17.54,18
20130401|2013-04-10 08:30,10,17.56,17.56,17.56,17.56,1
20130401|2013-04-10 09:00,10,17.57,17.57,17.53,17.53,42
20130401|2013-04-10 09:30,10,17.53,17.56,17.5,17.5,18
20130401|2013-04-10 10:00,10,17.53,17.53,17.52,17.52,2
20130401|2013-04-10 10:30,10,17.52,17.54,17.49,17.54,59
20130401|2013-04-10 11:00,10,17.51,17.56,17.51,17.56,12
20130401|2013-04-10 11:30,10,17.56,17.58,17.51,17.56,29
20130401|2013-04-10 12:00,10,17.53,17.53,17.52,17.53,31
20130401|2013-04-10 12:30,10,17.53,17.53,17.52,17.52,2
20130401|2013-04-10 13:00,10,17.54,17.54,17.53,17.53,2
20130401|2013-04-10 13:30,10,17.55,17.55,17.53,17.53,5
20130401|2013-04-10 14:00,10,17.55,17.57,17.53,17.56,50
20130401|2013-04-10 14:30,10,17.56,17.57,17.56,17.57,95
20130401|2013-04-10 15:30,10,17.57,17.57,17.56,17.56,9
20130401|2013-04-10 23:00,11,17.56,17.56,17.56,17.56,4
20130401|2013-04-11 07:00,11,17.59,17.59,17.59,17.59,2
20130401|2013-04-11 07:30,11,17.59,17.59,17.59,17.59,1
20130401|2013-04-11 08:00,11,17.57,17.57,17.56,17.56,8
20130401|2013-04-11 08:30,11,17.56,17.56,17.56,17.56,8
20130401|2013-04-11 09:00,11,17.57,17.59,17.57,17.59,13
20130401|2013-04-11 09:30,11,17.59,17.59,17.59,17.59,38
20130401|2013-04-11 10:30,11,17.58,17.58,17.58,17.58,30
20130401|2013-04-11 11:00,11,17.58,17.58,17.58,17.58,1
20130401|2013-04-11 11:30,11,17.6,17.6,17.6,17.6,2
20130401|2013-04-11 12:00,11,17.58,17.58,17.57,17.57,4
20130401|2013-04-11 12:30,11,17.59,17.62,17.59,17.6,13
20130401|2013-04-11 13:00,11,17.59,17.61,17.59,17.61,3
20130401|2013-04-11 13:30,11,17.62,17.62,17.62,17.62,7
20130401|2013-04-11 15:00,11,17.63,17.63,17.63,17.63,3
20130401|2013-04-11 18:30,12,17.64,17.64,17.64,17.64,1
20130401|2013-04-11 23:00,12,17.6,17.6,17.59,17.59,2
20130401|2013-04-12 00:00,12,17.58,17.58,17.58,17.58,1
20130401|2013-04-12 07:30,12,17.62,17.62,17.57,17.57,6
20130401|2013-04-12 09:00,12,17.59,17.59,17.59,17.59,1
20130401|2013-04-12 09:30,12,17.63,17.65,17.63,17.65,19
20130401|2013-04-12 10:00,12,17.63,17.63,17.63,17.63,2
20130401|2013-04-12 10:30,12,17.6,17.6,17.6,17.6,1
20130401|2013-04-12 11:30,12,17.59,17.59,17.59,17.59,2
20130401|2013-04-12 12:30,12,17.59,17.59,17.59,17.59,3
20130401|2013-04-12 13:00,12,17.59,17.59,17.58,17.58,3
20130401|2013-04-15 09:00,15,17.63,17.65,17.59,17.65,10
20130401|2013-04-15 09:30,15,17.62,17.62,17.62,17.62,1
20130401|2013-04-15 10:00,15,17.62,17.62,17.61,17.61,10
20130401|2013-04-15 10:30,15,17.64,17.64,17.61,17.61,15
20130401|2013-04-15 12:30,15,17.61,17.61,17.61,17.61,2
20130401|2013-04-15 13:00,15,17.61,17.61,17.61,17.61,1
20130401|2013-04-15 13:30,15,17.62,17.62,17.62,17.62,1
20130401|2013-04-15 14:00,15,17.62,17.63,17.61,17.61,3
20130401|2013-04-15 14:30,15,17.63,17.63,17.63,17.63,1
20130401|2013-04-16 05:00,16,17.61,17.61,17.6,17.6,2
20130401|2013-04-16 05:30,16,17.6,17.6,17.6,17.6,1
20130401|2013-04-16 06:30,16,17.61,17.61,17.61,17.61,2
20130401|2013-04-16 07:00,16,17.62,17.62,17.62,17.62,2
20130401|2013-04-16 07:30,16,17.61,17.61,17.61,17.61,7
20130401|2013-04-16 08:00,16,17.61,17.61,17.61,17.61,16
20130401|2013-04-16 08:30,16,17.61,17.61,17.61,17.61,2
20130401|2013-04-16 09:00,16,17.63,17.65,17.63,17.65,7
20130401|2013-04-16 09:30,16,17.65,17.68,17.63,17.63,18
20130401|2013-04-16 10:30,16,17.63,17.63,17.61,17.62,15
20130401|2013-04-16 11:00,16,17.63,17.63,17.63,17.63,3
20130401|2013-04-16 12:00,16,17.64,17.64,17.64,17.64,1
20130401|2013-04-16 13:00,16,17.65,17.65,17.65,17.65,1
20130401|2013-04-16 13:30,16,17.64,17.64,17.64,17.64,1
20130401|2013-04-16 15:00,16,17.64,17.64,17.64,17.64,1
20130401|2013-04-16 17:00,17,17.63,17.63,17.62,17.62,4
20130401|2013-04-17 08:30,17,17.63,17.63,17.63,17.63,3
20130401|2013-04-17 09:00,17,17.63,17.64,17.63,17.64,24
20130401|2013-04-17 09:30,17,17.64,17.68,17.64,17.68,12
20130401|2013-04-17 10:00,17,17.66,17.66,17.66,17.66,6
20130401|2013-04-17 10:30,17,17.65,17.65,17.65,17.65,4
20130401|2013-04-17 12:00,17,17.67,17.67,17.67,17.67,2
20130401|2013-04-17 12:30,17,17.67,17.67,17.66,17.66,4
20130401|2013-04-17 13:00,17,17.65,17.65,17.65,17.65,1
20130401|2013-04-17 13:30,17,17.65,17.66,17.65,17.65,5
20130401|2013-04-17 14:00,17,17.64,17.64,17.6,17.63,92
20130401|2013-04-17 14:30,17,17.62,17.63,17.62,17.63,10
20130401|2013-04-17 15:30,17,17.63,17.63,17.63,17.63,6
20130401|2013-04-17 19:30,18,17.62,17.64,17.62,17.62,7
20130401|2013-04-17 20:30,18,17.65,17.65,17.65,17.65,5
20130401|2013-04-17 21:00,18,17.65,17.66,17.65,17.66,10
20130401|2013-04-17 21:30,18,17.65,17.65,17.65,17.65,5
20130401|2013-04-17 22:00,18,17.65,17.66,17.65,17.66,10
20130401|2013-04-17 23:00,18,17.65,17.66,17.65,17.66,10
20130401|2013-04-18 00:00,18,17.67,17.67,17.67,17.67,11
20130401|2013-04-18 04:30,18,17.68,17.68,17.68,17.68,23
20130401|2013-04-18 05:00,18,17.68,17.68,17.66,17.66,24
20130401|2013-04-18 08:30,18,17.66,17.66,17.66,17.66,5
20130401|2013-04-18 09:00,18,17.65,17.65,17.62,17.62,16
20130401|2013-04-18 10:00,18,17.64,17.64,17.62,17.62,2
20130401|2013-04-18 10:30,18,17.62,17.62,17.62,17.62,1
20130401|2013-04-18 11:30,18,17.62,17.62,17.62,17.62,5
20130401|2013-04-18 13:00,18,17.64,17.65,17.64,17.65,38
20130401|2013-04-19 09:30,19,17.63,17.63,17.63,17.63,4
20130401|2013-04-19 10:00,19,17.62,17.62,17.62,17.62,2
20130401|2013-04-19 11:00,19,17.62,17.62,17.62,17.62,2
20130401|2013-04-19 12:30,19,17.62,17.62,17.62,17.62,1
20130401|2013-04-22 09:00,22,17.64,17.64,17.64,17.64,7
20130401|2013-04-22 09:30,22,17.62,17.62,17.62,17.62,1
20130401|2013-04-22 12:00,22,17.64,17.64,17.62,17.62,2
20130401|2013-04-22 13:00,22,17.64,17.64,17.64,17.64,1
20130401|2013-04-22 14:00,22,17.64,17.64,17.64,17.64,1
20130401|2013-04-22 20:30,23,17.63,17.63,17.63,17.63,1
20130401|2013-04-22 23:00,23,17.64,17.64,17.64,17.64,1
20130401|2013-04-23 07:30,23,17.65,17.65,17.64,17.64,18
20130401|2013-04-23 08:00,23,17.63,17.63,17.63,17.63,1
20130401|2013-04-23 09:30,23,17.63,17.63,17.63,17.63,1
20130401|2013-04-23 10:30,23,17.62,17.62,17.59,17.6,18
20130401|2013-04-23 11:00,23,17.6,17.6,17.6,17.6,10
20130401|2013-04-23 12:00,23,17.59,17.59,17.59,17.59,1
20130401|2013-04-23 13:00,23,17.59,17.59,17.59,17.59,1
20130401|2013-04-23 13:30,23,17.6,17.6,17.6,17.6,1
20130401|2013-04-23 14:00,23,17.59,17.59,17.59,17.59,21
20130401|2013-04-23 15:30,23,17.59,17.59,17.59,17.59,3
20130401|2013-04-23 18:00,24,17.6,17.6,17.6,17.6,4
20130401|2013-04-23 20:00,24,17.6,17.6,17.6,17.6,1
20130401|2013-04-24 00:30,24,17.6,17.61,17.6,17.61,4
20130401|2013-04-24 08:30,24,17.6,17.6,17.59,17.59,3
20130401|2013-04-24 09:00,24,17.59,17.62,17.59,17.62,13
20130401|2013-04-24 09:30,24,17.6,17.6,17.59,17.6,6
20130401|2013-04-24 10:00,24,17.6,17.6,17.6,17.6,2
20130401|2013-04-24 10:30,24,17.6,17.6,17.6,17.6,1
20130401|2013-04-24 11:30,24,17.6,17.6,17.6,17.6,2
20130401|2013-04-24 13:00,24,17.6,17.6,17.59,17.59,4
20130401|2013-04-24 14:00,24,17.6,17.63,17.6,17.61,80
20130401|2013-04-25 06:30,25,17.61,17.61,17.61,17.61,1
20130401|2013-04-25 07:00,25,17.61,17.61,17.6,17.6,2
20130401|2013-04-25 08:30,25,17.61,17.61,17.6,17.6,2
20130401|2013-04-25 09:00,25,17.6,17.61,17.6,17.61,7
20130401|2013-04-25 09:30,25,17.61,17.61,17.61,17.61,5
20130401|2013-04-25 10:00,25,17.62,17.62,17.6,17.6,2
20130401|2013-04-25 12:00,25,17.6,17.6,17.6,17.6,15
20130401|2013-04-25 13:00,25,17.6,17.6,17.6,17.6,3
20130401|2013-04-25 14:30,25,17.6,17.6,17.6,17.6,2
20130401|2013-04-25 15:00,25,17.6,17.61,17.6,17.61,5
20130401|2013-04-26 09:00,26,17.6,17.6,17.6,17.6,12
20130401|2013-04-26 10:30,26,17.62,17.62,17.62,17.62,2
20130401|2013-04-29 04:00,29,17.61,17.61,17.61,17.61,1
20130401|2013-04-29 04:30,29,17.6,17.6,17.6,17.6,2
20130401|2013-04-30 08:00,30,17.6,17.6,17.6,17.6,4
20130401|2013-04-30 09:00,30,17.6,17.6,17.6,17.6,6
20130401|2013-04-30 09:30,30,17.6,17.6,17.6,17.6,8
20130401|2013-04-30 11:30,30,17.6,17.6,17.6,17.6,25
20130401|2013-04-30 12:00,30,17.6,17.6,17.6,17.6,1
20130601|2011-08-19 10:00,19,16.1,16.1,16.1,16.1,1
20130601|2011-08-22 13:00,22,16,16,16,16,1
20130601|2011-09-26 03:30,26,16.15,16.15,16.15,16.15,1
20130601|2011-11-08 08:30,8,16,16,16,16,1
20130601|2012-01-05 07:30,5,16.35,16.35,16.35,16.35,1
20130601|2012-01-09 07:00,9,16.35,16.35,16.35,16.35,3
20130601|2012-01-09 08:00,9,16.35,16.35,16.35,16.35,3
20130601|2012-02-05 19:30,6,16.4,16.4,16.4,16.4,3
20130601|2012-02-06 12:30,6,16.45,16.45,16.45,16.45,2
20130601|2012-02-06 23:00,7,16.45,16.45,16.45,16.45,1
20130601|2012-02-07 20:30,8,16.45,16.45,16.45,16.45,1
20130601|2012-02-21 15:00,21,16.25,16.25,16.25,16.25,2
20130601|2012-02-23 11:30,23,16.2,16.2,16.2,16.2,1
20130601|2012-03-02 10:00,2,16.15,16.15,16.15,16.15,1
20130601|2012-03-06 11:30,6,16.1,16.1,16.1,16.1,1
20130601|2012-03-07 11:00,7,16.2,16.2,16.2,16.2,1
20130601|2012-03-09 12:00,9,16.1,16.1,16.1,16.1,1
20130601|2012-03-20 10:30,20,16.11,16.11,16.11,16.11,1
20130601|2012-03-23 04:00,23,16.16,16.16,16.16,16.16,1
20130601|2012-03-28 14:00,28,16.08,16.08,16.08,16.08,2
20130601|2012-04-12 13:00,12,16.16,16.16,16.16,16.16,1
20130601|2012-04-20 12:30,20,15.71,15.71,15.71,15.71,2
20130601|2012-04-24 10:00,24,15.71,15.71,15.71,15.71,1
20130601|2012-04-30 13:00,30,15.7,15.7,15.61,15.61,3
20130601|2012-05-02 09:30,2,15.61,15.61,15.61,15.61,1
20130601|2012-05-04 09:30,4,15.61,15.61,15.61,15.61,3
20130601|2012-05-18 12:30,18,15.59,15.59,15.59,15.59,1
20130601|2012-05-23 11:00,23,15.72,15.72,15.72,15.72,1
20130601|2012-05-23 14:00,23,15.71,15.71,15.71,15.71,1
20130601|2012-05-25 09:00,25,15.74,15.74,15.74,15.74,1
20130601|2012-05-29 13:00,29,15.99,15.99,15.99,15.99,1
20130601|2012-05-30 14:30,30,15.99,15.99,15.99,15.99,1
20130601|2012-05-31 06:30,31,16.02,16.02,16.02,16.02,2
20130601|2012-05-31 09:00,31,16.03,16.05,16.03,16.05,2
20130601|2012-05-31 10:30,31,16.05,16.05,16.05,16.05,3
20130601|2012-06-01 08:30,1,16.05,16.05,16.05,16.05,4
20130601|2012-06-06 07:30,6,16.1,16.1,16.1,16.1,2
20130601|2012-06-07 06:30,7,16.1,16.1,16.1,16.1,4
20130601|2012-06-07 13:00,7,16.1,16.1,16.1,16.1,1
20130601|2012-06-12 08:30,12,16.16,16.16,16.16,16.16,1
20130601|2012-06-12 10:00,12,16.16,16.16,16.16,16.16,1
20130601|2012-06-13 10:00,13,16.2,16.2,16.2,16.2,4
20130601|2012-06-13 12:30,13,16.2,16.2,16.2,16.2,2
20130601|2012-06-15 07:30,15,16.25,16.25,16.25,16.25,2
20130601|2012-06-15 09:00,15,16.25,16.25,16.25,16.25,1
20130601|2012-06-15 09:30,15,16.26,16.26,16.26,16.26,2
20130601|2012-06-15 11:30,15,16.3,16.3,16.3,16.3,1
20130601|2012-06-15 12:00,15,16.3,16.3,16.3,16.3,1
20130601|2012-06-18 07:30,18,16.3,16.3,16.3,16.3,1
20130601|2012-06-18 10:30,18,16.37,16.37,16.37,16.37,1
20130601|2012-06-19 12:30,19,16.42,16.42,16.42,16.42,2
20130601|2012-06-19 13:00,19,16.42,16.42,16.42,16.42,2
20130601|2012-06-20 10:00,20,16.42,16.42,16.42,16.42,6
20130601|2012-06-20 14:30,20,16.44,16.44,16.44,16.44,1
20130601|2012-06-21 09:00,21,16.48,16.48,16.48,16.48,2
20130601|2012-06-21 10:30,21,16.48,16.48,16.48,16.48,2
20130601|2012-06-22 07:00,22,16.5,16.5,16.5,16.5,5
20130601|2012-06-25 07:00,25,16.5,16.5,16.5,16.5,1
20130601|2012-06-25 10:00,25,16.55,16.55,16.55,16.55,1
20130601|2012-06-25 10:30,25,16.55,16.55,16.55,16.55,3
20130601|2012-06-25 11:00,25,16.57,16.57,16.57,16.57,1
20130601|2012-06-26 07:00,26,16.6,16.6,16.6,16.6,6
20130601|2012-06-26 09:00,26,16.6,16.6,16.6,16.6,1
20130601|2012-06-26 09:30,26,16.6,16.6,16.6,16.6,1
20130601|2012-06-27 09:00,27,16.67,16.67,16.67,16.67,5
20130601|2012-06-27 10:30,27,16.67,16.67,16.67,16.67,7
20130601|2012-06-27 11:30,27,16.7,16.7,16.7,16.7,1
20130601|2012-06-27 14:30,27,16.75,16.75,16.75,16.75,1
20130601|2012-06-29 11:00,29,16.82,16.82,16.82,16.82,1
20130601|2012-07-02 09:30,2,17,17,17,17,1
20130601|2012-07-02 10:30,2,17,17,17,17,1
20130601|2012-07-02 11:00,2,16.89,16.89,16.87,16.87,9
20130601|2012-07-02 13:00,2,16.7,16.7,16.7,16.7,1
20130601|2012-07-03 11:00,3,16.78,16.78,16.78,16.78,5
20130601|2012-07-03 11:30,3,16.71,16.71,16.71,16.71,1
20130601|2012-07-05 11:30,5,16.81,16.81,16.81,16.81,1
20130601|2012-07-06 01:00,6,16.9,16.9,16.9,16.9,1
20130601|2012-07-06 13:00,6,16.91,16.91,16.91,16.91,2
20130601|2012-07-09 09:30,9,17.1,17.1,17.1,17.1,1
20130601|2012-07-09 10:00,9,17.1,17.1,17.1,17.1,6
20130601|2012-07-09 10:30,9,17.1,17.1,17.1,17.1,1
20130601|2012-07-09 12:00,9,17.1,17.1,17.1,17.1,2
20130601|2012-07-10 09:30,10,17.25,17.25,17.25,17.25,3
20130601|2012-07-10 10:30,10,17.24,17.25,17.24,17.25,2
20130601|2012-07-10 12:00,10,17.38,17.38,17.38,17.38,2
20130601|2012-07-10 13:30,10,17.3,17.3,17.3,17.3,1
20130601|2012-07-11 06:30,11,17.3,17.3,17.3,17.3,1
20130601|2012-07-11 11:00,11,17.5,17.5,17.5,17.5,1
20130601|2012-07-11 11:30,11,17.6,17.63,17.6,17.63,3
20130601|2012-07-11 12:00,11,17.65,17.65,17.65,17.65,1
20130601|2012-07-11 12:30,11,17.65,17.65,17.65,17.65,1
20130601|2012-07-11 13:00,11,17.65,17.65,17.6,17.6,3
20130601|2012-07-12 08:00,12,17.49,17.49,17.49,17.49,2
20130601|2012-07-12 09:00,12,17.49,17.49,17.49,17.49,3
20130601|2012-07-12 09:30,12,17.6,17.6,17.6,17.6,4
20130601|2012-07-12 11:00,12,17.6,17.6,17.6,17.6,3
20130601|2012-07-12 13:00,12,17.75,17.75,17.75,17.75,1
20130601|2012-07-12 13:30,12,17.65,17.65,17.65,17.65,1
20130601|2012-07-12 21:00,13,17.75,17.8,17.75,17.8,8
20130601|2012-07-13 07:30,13,17.75,17.75,17.75,17.75,1
20130601|2012-07-13 09:30,13,17.76,17.8,17.76,17.8,2
20130601|2012-07-13 12:00,13,17.8,17.8,17.8,17.8,2
20130601|2012-07-13 12:30,13,17.76,17.76,17.76,17.76,1
20130601|2012-07-13 13:30,13,17.76,17.76,17.76,17.76,4
20130601|2012-07-15 17:30,16,17.8,17.8,17.8,17.8,1
20130601|2012-07-16 08:00,16,17.8,17.8,17.8,17.8,3
20130601|2012-07-16 09:30,16,17.91,17.96,17.91,17.96,3
20130601|2012-07-17 08:00,17,17.95,17.95,17.95,17.95,2
20130601|2012-07-17 09:00,17,17.95,18.03,17.95,18.03,19
20130601|2012-07-17 10:30,17,18,18.02,18,18,6
20130601|2012-07-17 11:30,17,18,18,18,18,1
20130601|2012-07-17 12:00,17,18,18,18,18,1
20130601|2012-07-17 12:30,17,18,18,18,18,1
20130601|2012-07-18 09:30,18,18,18,18,18,3
20130601|2012-07-18 10:30,18,17.96,17.96,17.96,17.96,1
20130601|2012-07-18 13:30,18,18.04,18.1,18.04,18.1,3
20130601|2012-07-18 15:00,18,18.15,18.2,18.15,18.2,4
20130601|2012-07-19 12:30,19,18.1,18.1,18.1,18.1,4
20130601|2012-07-19 13:00,19,18.1,18.1,18.1,18.1,3
20130601|2012-07-19 17:00,20,18.1,18.1,18.1,18.1,1
20130601|2012-07-20 09:30,20,18.19,18.2,18.19,18.2,11
20130601|2012-07-20 10:30,20,18.2,18.25,18.2,18.25,8
20130601|2012-07-20 12:00,20,18.25,18.3,18.25,18.3,10
20130601|2012-07-20 12:30,20,18.43,18.43,18.43,18.43,1
20130601|2012-07-20 13:00,20,18.43,18.5,18.43,18.5,4
20130601|2012-07-23 09:30,23,18.39,18.39,18.39,18.39,1
20130601|2012-07-23 10:30,23,18.35,18.35,18.35,18.35,1
20130601|2012-07-23 11:30,23,18.28,18.28,18.28,18.28,1
20130601|2012-07-23 12:00,23,18.2,18.2,18.2,18.2,4
20130601|2012-07-23 12:30,23,18.2,18.2,18.2,18.2,2
20130601|2012-07-23 14:00,23,18.2,18.2,18.2,18.2,2
20130601|2012-07-24 07:30,24,18.2,18.2,18.2,18.2,2
20130601|2012-07-24 08:00,24,18.2,18.2,18.2,18.2,10
20130601|2012-07-24 08:30,24,18.2,18.2,18.2,18.2,2
20130601|2012-07-24 09:00,24,18.2,18.2,18.12,18.12,6
20130601|2012-07-24 10:30,24,18.1,18.1,18.1,18.1,3
20130601|2012-07-24 11:00,24,18.1,18.1,18.1,18.1,2
20130601|2012-07-24 11:30,24,18.06,18.12,18.06,18.12,2
20130601|2012-07-24 12:00,24,18.09,18.09,18.09,18.09,3
20130601|2012-07-24 12:30,24,18.15,18.15,18.15,18.15,1
20130601|2012-07-25 09:30,25,18.15,18.15,18.15,18.15,2
20130601|2012-07-25 10:00,25,18.15,18.15,18.15,18.15,2
20130601|2012-07-25 10:30,25,18.19,18.22,18.19,18.22,5
20130601|2012-07-25 11:30,25,18.18,18.18,18.17,18.17,2
20130601|2012-07-25 12:30,25,18.09,18.09,18.09,18.09,2
20130601|2012-07-25 17:00,26,18.09,18.09,18.09,18.09,2
20130601|2012-07-26 08:00,26,18.05,18.05,18.05,18.05,5
20130601|2012-07-26 10:00,26,18.05,18.05,18.05,18.05,1
20130601|2012-07-26 11:30,26,18.05,18.05,18.05,18.05,2
20130601|2012-07-26 12:30,26,18.05,18.05,18.05,18.05,2
20130601|2012-07-26 14:30,26,18.05,18.05,18.05,18.05,2
20130601|2012-07-26 15:00,26,18.07,18.07,18.07,18.07,2
20130601|2012-07-26 15:30,26,18.07,18.07,18.07,18.07,4
20130601|2012-07-26 22:30,27,18.05,18.05,18.05,18.05,4
20130601|2012-07-27 00:00,27,18.05,18.05,18.05,18.05,4
20130601|2012-07-27 09:00,27,18.05,18.05,18.05,18.05,3
20130601|2012-07-27 10:00,27,18.04,18.04,18.04,18.04,1
20130601|2012-07-27 12:00,27,18.05,18.05,18.05,18.05,1
20130601|2012-07-27 13:00,27,18.05,18.09,18.05,18.09,3
20130601|2012-07-29 17:30,30,18.09,18.09,18.09,18.09,1
20130601|2012-07-30 06:30,30,18.09,18.09,18.09,18.09,1
20130601|2012-07-30 07:30,30,18.09,18.09,18.09,18.09,1
20130601|2012-07-30 08:00,30,18.1,18.1,18.1,18.1,3
20130601|2012-07-30 08:30,30,18.09,18.09,18.09,18.09,1
20130601|2012-07-30 09:00,30,18.09,18.09,18.09,18.09,1
20130601|2012-07-30 09:30,30,18.13,18.13,18.13,18.13,1
20130601|2012-07-30 10:00,30,18.14,18.14,18.14,18.14,3
20130601|2012-07-31 01:00,31,18.2,18.2,18.2,18.2,1
20130601|2012-07-31 08:30,31,18.2,18.23,18.2,18.23,3
20130601|2012-07-31 09:00,31,18.21,18.21,18.21,18.21,1
20130601|2012-07-31 09:30,31,18.21,18.21,18.21,18.21,7
20130601|2012-07-31 10:30,31,18.2,18.2,18.16,18.16,2
20130601|2012-07-31 11:00,31,18.09,18.09,18.09,18.09,1
20130601|2012-07-31 13:00,31,18.14,18.15,18.14,18.15,12
20130601|2012-07-31 15:00,31,18.13,18.13,18.13,18.13,1
20130601|2012-08-01 10:30,1,18.07,18.09,18.07,18.09,2
20130601|2012-08-01 11:00,1,18.12,18.12,18.12,18.12,2
20130601|2012-08-01 12:30,1,18.12,18.12,18.1,18.1,6
20130601|2012-08-02 12:00,2,18.14,18.14,18.14,18.14,2
20130601|2012-08-02 12:30,2,18.15,18.15,18.15,18.15,4
20130601|2012-08-02 15:00,2,18.15,18.15,18.15,18.15,4
20130601|2012-08-03 09:30,3,18.2,18.2,18.2,18.2,4
20130601|2012-08-03 10:00,3,18.21,18.25,18.21,18.25,6
20130601|2012-08-03 10:30,3,18.29,18.34,18.29,18.34,5
20130601|2012-08-03 11:30,3,18.31,18.31,18.31,18.31,3
20130601|2012-08-03 12:00,3,18.37,18.37,18.37,18.37,1
20130601|2012-08-03 13:00,3,18.31,18.31,18.31,18.31,1
20130601|2012-08-03 13:30,3,18.28,18.28,18.18,18.18,2
20130601|2012-08-06 09:00,6,18.38,18.38,18.38,18.38,2
20130601|2012-08-06 10:30,6,18.35,18.35,18.35,18.35,1
20130601|2012-08-06 11:30,6,18.34,18.35,18.34,18.35,6
20130601|2012-08-06 12:00,6,18.35,18.37,18.35,18.37,6
20130601|2012-08-06 15:00,6,18.38,18.39,18.38,18.39,8
20130601|2012-08-06 15:30,6,18.45,18.45,18.45,18.45,1
20130601|2012-08-06 17:30,7,18.47,18.47,18.45,18.45,5
20130601|2012-08-07 09:30,7,18.49,18.49,18.49,18.49,1
20130601|2012-08-07 10:00,7,18.45,18.5,18.45,18.5,4
20130601|2012-08-07 10:30,7,18.57,18.62,18.57,18.62,2
20130601|2012-08-07 11:00,7,18.59,18.61,18.59,18.61,2
20130601|2012-08-07 12:30,7,18.76,18.76,18.76,18.76,1
20130601|2012-08-07 13:00,7,18.54,18.54,18.54,18.54,1
20130601|2012-08-08 10:00,8,18.59,18.59,18.59,18.59,1
20130601|2012-08-08 10:30,8,18.64,18.64,18.64,18.64,1
20130601|2012-08-08 12:00,8,18.59,18.59,18.59,18.59,3
20130601|2012-08-08 13:00,8,18.69,18.69,18.69,18.69,2
20130601|2012-08-08 14:00,8,18.63,18.63,18.63,18.63,1
20130601|2012-08-08 17:00,9,18.7,18.7,18.7,18.7,2
20130601|2012-08-09 10:00,9,18.69,18.69,18.69,18.69,3
20130601|2012-08-09 10:30,9,18.69,18.69,18.69,18.69,2
20130601|2012-08-09 12:30,9,18.75,18.75,18.75,18.75,1
20130601|2012-08-09 19:30,10,18.7,18.7,18.7,18.7,10
20130601|2012-08-10 09:30,10,18.75,18.75,18.75,18.75,2
20130601|2012-08-10 10:30,10,18.75,18.75,18.75,18.75,1
20130601|2012-08-10 11:00,10,18.75,18.75,18.75,18.75,1
20130601|2012-08-10 12:00,10,18.68,18.68,18.68,18.68,4
20130601|2012-08-10 12:30,10,18.68,18.68,18.68,18.68,2
20130601|2012-08-10 13:00,10,18.68,18.68,18.68,18.68,2
20130601|2012-08-13 09:30,13,18.59,18.59,18.59,18.59,1
20130601|2012-08-13 10:00,13,18.58,18.58,18.58,18.58,2
20130601|2012-08-13 11:00,13,18.69,18.69,18.69,18.69,1
20130601|2012-08-13 12:30,13,18.6,18.6,18.6,18.6,1
20130601|2012-08-14 09:30,14,18.6,18.6,18.6,18.6,1
20130601|2012-08-14 10:00,14,18.6,18.6,18.6,18.6,4
20130601|2012-08-14 10:30,14,18.59,18.6,18.59,18.6,2
20130601|2012-08-14 11:30,14,18.6,18.6,18.6,18.6,1
20130601|2012-08-14 12:30,14,18.6,18.6,18.6,18.6,1
20130601|2012-08-14 15:00,14,18.58,18.58,18.58,18.58,1
20130601|2012-08-15 08:30,15,18.6,18.6,18.6,18.6,5
20130601|2012-08-15 09:00,15,18.61,18.61,18.61,18.61,5
20130601|2012-08-15 10:30,15,18.61,18.61,18.61,18.61,9
20130601|2012-08-15 11:00,15,18.7,18.7,18.7,18.7,1
20130601|2012-08-15 12:00,15,18.8,18.8,18.8,18.8,1
20130601|2012-08-15 13:00,15,18.7,18.7,18.7,18.7,1
20130601|2012-08-15 13:30,15,18.7,18.7,18.66,18.66,2
20130601|2012-08-15 15:00,15,18.7,18.7,18.7,18.7,1
20130601|2012-08-16 09:00,16,18.8,18.8,18.8,18.8,3
20130601|2012-08-16 10:00,16,18.8,18.8,18.8,18.8,2
20130601|2012-08-16 11:00,16,18.79,18.79,18.79,18.79,1
20130601|2012-08-16 11:30,16,18.79,18.79,18.79,18.79,1
20130601|2012-08-16 13:00,16,18.7,18.7,18.7,18.7,2
20130601|2012-08-17 11:00,17,18.65,18.65,18.65,18.65,1
20130601|2012-08-17 12:00,17,18.65,18.65,18.65,18.65,2
20130601|2012-08-17 12:30,17,18.65,18.67,18.65,18.67,4
20130601|2012-08-17 13:00,17,18.71,18.81,18.71,18.81,14
20130601|2012-08-20 09:30,20,18.73,18.73,18.73,18.73,2
20130601|2012-08-20 13:00,20,18.69,18.69,18.69,18.69,1
20130601|2012-08-20 15:30,20,18.69,18.69,18.69,18.69,1
20130601|2012-08-21 10:00,21,18.85,18.85,18.79,18.79,3
20130601|2012-08-21 11:30,21,18.75,18.75,18.75,18.75,1
20130601|2012-08-21 12:00,21,18.75,18.75,18.75,18.75,1
20130601|2012-08-21 12:30,21,18.85,18.85,18.85,18.85,1
20130601|2012-08-21 13:00,21,18.75,18.75,18.75,18.75,1
20130601|2012-08-21 22:00,22,18.74,18.74,18.74,18.74,2
20130601|2012-08-22 08:30,22,18.92,18.92,18.92,18.92,1
20130601|2012-08-22 10:00,22,18.8,18.8,18.8,18.8,1
20130601|2012-08-22 10:30,22,18.77,18.77,18.77,18.77,2
20130601|2012-08-22 11:00,22,18.82,18.82,18.82,18.82,2
20130601|2012-08-22 11:30,22,18.8,18.8,18.8,18.8,1
20130601|2012-08-22 13:00,22,18.82,18.82,18.82,18.82,1
20130601|2012-08-22 14:00,22,18.82,18.82,18.8,18.8,5
20130601|2012-08-22 14:30,22,18.78,18.78,18.76,18.76,4
20130601|2012-08-22 15:00,22,18.8,18.8,18.76,18.76,3
20130601|2012-08-23 08:00,23,18.76,18.76,18.76,18.76,1
20130601|2012-08-23 09:00,23,18.79,18.79,18.79,18.79,3
20130601|2012-08-23 10:30,23,18.75,18.75,18.75,18.75,4
20130601|2012-08-23 12:30,23,18.76,18.76,18.76,18.76,1
20130601|2012-08-23 13:00,23,18.74,18.74,18.74,18.74,1
20130601|2012-08-23 13:30,23,18.76,18.76,18.76,18.76,1
20130601|2012-08-23 18:30,24,18.76,18.76,18.76,18.76,1
20130601|2012-08-24 09:00,24,18.7,18.7,18.7,18.7,6
20130601|2012-08-24 09:30,24,18.7,18.7,18.7,18.7,4
20130601|2012-08-24 11:30,24,18.65,18.65,18.65,18.65,1
20130601|2012-08-28 12:30,28,18.65,18.75,18.65,18.75,5
20130601|2012-08-28 13:00,28,18.63,18.63,18.63,18.63,1
20130601|2012-08-29 11:00,29,18.75,18.75,18.75,18.75,1
20130601|2012-08-29 12:00,29,18.84,18.84,18.84,18.84,1
20130601|2012-08-29 12:30,29,18.75,18.75,18.75,18.75,1
20130601|2012-08-30 10:30,30,18.78,18.78,18.75,18.75,14
20130601|2012-08-31 13:00,31,18.65,18.65,18.65,18.65,1
20130601|2012-09-04 11:00,4,18.75,18.75,18.75,18.75,10
20130601|2012-09-04 13:00,4,18.7,18.7,18.7,18.7,1
20130601|2012-09-05 12:00,5,18.65,18.65,18.65,18.65,1
20130601|2012-09-05 13:30,5,18.62,18.62,18.62,18.62,1
20130601|2012-09-05 20:00,6,18.62,18.62,18.62,18.62,4
20130601|2012-09-05 20:30,6,18.6,18.6,18.6,18.6,1
20130601|2012-09-06 10:00,6,18.58,18.58,18.58,18.58,2
20130601|2012-09-06 10:30,6,18.61,18.61,18.61,18.61,1
20130601|2012-09-06 11:00,6,18.61,18.62,18.61,18.62,15
20130601|2012-09-07 12:00,7,18.56,18.56,18.56,18.56,5
20130601|2012-09-07 12:30,7,18.65,18.65,18.65,18.65,1
20130601|2012-09-10 12:30,10,18.61,18.61,18.61,18.61,2
20130601|2012-09-11 07:00,11,18.51,18.51,18.51,18.51,3
20130601|2012-09-11 07:30,11,18.57,18.57,18.57,18.57,1
20130601|2012-09-11 08:30,11,18.51,18.51,18.51,18.51,1
20130601|2012-09-11 09:00,11,18.55,18.55,18.55,18.55,1
20130601|2012-09-12 08:00,12,18.52,18.52,18.5,18.5,3
20130601|2012-09-12 08:30,12,18.53,18.55,18.53,18.55,3
20130601|2012-09-12 09:30,12,18.55,18.55,18.55,18.55,2
20130601|2012-09-13 13:00,13,18.8,18.8,18.8,18.8,1
20130601|2012-09-13 15:30,13,18.79,18.79,18.79,18.79,1
20130601|2012-09-14 09:00,14,18.71,18.71,18.71,18.71,2
20130601|2012-09-14 10:00,14,18.77,18.77,18.77,18.77,2
20130601|2012-09-14 10:30,14,18.77,18.77,18.77,18.77,2
20130601|2012-09-14 12:30,14,18.73,18.73,18.73,18.73,5
20130601|2012-09-14 13:30,14,18.74,18.74,18.74,18.74,1
20130601|2012-09-17 09:30,17,18.7,18.7,18.7,18.7,3
20130601|2012-09-17 10:00,17,18.7,18.7,18.7,18.7,1
20130601|2012-09-17 13:00,17,18.74,18.74,18.74,18.74,6
20130601|2012-09-17 13:30,17,18.74,18.74,18.74,18.74,2
20130601|2012-09-17 15:00,17,18.74,18.74,18.74,18.74,2
20130601|2012-09-17 22:00,18,18.76,18.76,18.76,18.76,2
20130601|2012-09-18 09:30,18,18.79,18.79,18.79,18.79,1
20130601|2012-09-18 10:30,18,18.8,18.85,18.8,18.85,16
20130601|2012-09-18 11:00,18,18.9,18.9,18.9,18.9,22
20130601|2012-09-18 12:00,18,18.9,18.9,18.9,18.9,11
20130601|2012-09-18 12:30,18,18.91,18.92,18.91,18.91,9
20130601|2012-09-18 13:00,18,18.87,18.91,18.85,18.91,3
20130601|2012-09-18 15:00,18,18.85,18.85,18.85,18.85,1
20130601|2012-09-19 08:00,19,18.91,18.91,18.91,18.91,5
20130601|2012-09-19 09:30,19,18.93,18.93,18.93,18.93,6
20130601|2012-09-19 10:00,19,18.95,18.95,18.95,18.95,14
20130601|2012-09-19 10:30,19,18.96,18.97,18.96,18.97,3
20130601|2012-09-19 11:00,19,18.95,18.95,18.95,18.95,4
20130601|2012-09-19 12:00,19,18.99,19.05,18.99,19.05,16
20130601|2012-09-19 12:30,19,19.04,19.05,19.04,19.05,13
20130601|2012-09-19 13:00,19,19.07,19.07,19.05,19.05,9
20130601|2012-09-19 13:30,19,19.01,19.01,19.01,19.01,1
20130601|2012-09-19 15:00,19,19.09,19.09,19.09,19.09,1
20130601|2012-09-20 10:00,20,19.05,19.05,19.05,19.05,1
20130601|2012-09-20 10:30,20,19.1,19.1,19.1,19.1,7
20130601|2012-09-20 11:30,20,19.03,19.03,19.03,19.03,1
20130601|2012-09-20 12:00,20,19.03,19.04,19.03,19.04,2
20130601|2012-09-20 13:00,20,19.05,19.05,19.01,19.01,7
20130601|2012-09-20 15:00,20,19.01,19.01,19.01,19.01,4
20130601|2012-09-20 15:30,20,19.01,19.01,19.01,19.01,1
20130601|2012-09-21 09:30,21,19.01,19.01,19.01,19.01,10
20130601|2012-09-21 10:00,21,19,19.01,19,19,32
20130601|2012-09-21 11:30,21,18.98,18.98,18.98,18.98,4
20130601|2012-09-24 07:30,24,19.09,19.09,19.09,19.09,1
20130601|2012-09-24 11:00,24,19,19,18.98,18.98,12
20130601|2012-09-24 11:30,24,18.97,18.97,18.97,18.97,3
20130601|2012-09-24 13:00,24,19,19,19,19,1
20130601|2012-09-24 14:30,24,18.89,18.89,18.89,18.89,2
20130601|2012-09-25 10:30,25,18.95,18.97,18.95,18.97,5
20130601|2012-09-25 11:30,25,18.93,18.93,18.93,18.93,2
20130601|2012-09-25 12:00,25,18.93,18.93,18.93,18.93,1
20130601|2012-09-26 10:00,26,18.83,18.86,18.8,18.8,9
20130601|2012-09-26 10:30,26,18.8,18.8,18.78,18.78,7
20130601|2012-09-26 11:00,26,18.8,18.8,18.8,18.8,2
20130601|2012-09-26 11:30,26,18.82,18.82,18.82,18.82,2
20130601|2012-09-26 13:00,26,18.8,18.8,18.8,18.8,5
20130601|2012-09-26 14:00,26,18.8,18.8,18.8,18.8,1
20130601|2012-09-26 14:30,26,18.76,18.76,18.76,18.76,1
20130601|2012-09-27 07:30,27,18.75,18.75,18.75,18.75,1
20130601|2012-09-27 08:00,27,18.75,18.75,18.75,18.75,1
20130601|2012-09-27 08:30,27,18.64,18.68,18.62,18.68,6
20130601|2012-09-27 09:00,27,18.64,18.7,18.64,18.7,2
20130601|2012-09-27 09:30,27,18.71,18.72,18.65,18.65,6
20130601|2012-09-27 10:30,27,18.64,18.75,18.64,18.64,9
20130601|2012-09-27 11:00,27,18.61,18.61,18.61,18.61,1
20130601|2012-09-27 11:30,27,18.65,18.65,18.65,18.65,1
20130601|2012-09-27 12:00,27,18.61,18.61,18.61,18.61,4
20130601|2012-09-27 12:30,27,18.61,18.63,18.61,18.61,5
20130601|2012-09-27 13:00,27,18.61,18.62,18.6,18.62,9
20130601|2012-09-27 14:00,27,18.62,18.62,18.62,18.62,1
20130601|2012-09-27 14:30,27,18.62,18.62,18.62,18.62,2
20130601|2012-09-27 15:00,27,18.59,18.59,18.59,18.59,2
20130601|2012-09-27 15:30,27,18.56,18.56,18.56,18.56,3
20130601|2012-09-27 17:00,28,18.56,18.56,18.56,18.56,3
20130601|2012-09-28 09:00,28,18.59,18.6,18.59,18.6,2
20130601|2012-09-28 09:30,28,18.55,18.55,18.55,18.55,1
20130601|2012-09-28 10:00,28,18.56,18.56,18.56,18.56,1
20130601|2012-09-28 10:30,28,18.54,18.55,18.51,18.55,9
20130601|2012-09-28 11:30,28,18.56,18.6,18.56,18.6,10
20130601|2012-09-28 12:00,28,18.58,18.58,18.58,18.58,3
20130601|2012-09-28 12:30,28,18.57,18.57,18.57,18.57,1
20130601|2012-09-28 13:00,28,18.6,18.65,18.6,18.65,15
20130601|2012-09-30 17:00,1,18.65,18.65,18.65,18.65,4
20130601|2012-10-01 08:30,1,18.65,18.65,18.65,18.65,1
20130601|2012-10-01 11:00,1,18.6,18.6,18.6,18.6,1
20130601|2012-10-01 12:00,1,18.54,18.54,18.54,18.54,1
20130601|2012-10-01 13:00,1,18.62,18.62,18.62,18.62,1
20130601|2012-10-01 13:30,1,18.62,18.62,18.62,18.62,2
20130601|2012-10-02 09:00,2,18.57,18.57,18.57,18.57,1
20130601|2012-10-02 09:30,2,18.57,18.57,18.57,18.57,1
20130601|2012-10-02 10:00,2,18.57,18.57,18.55,18.55,15
20130601|2012-10-02 10:30,2,18.55,18.57,18.55,18.57,3
20130601|2012-10-02 12:00,2,18.53,18.53,18.53,18.53,4
20130601|2012-10-02 13:00,2,18.53,18.54,18.53,18.54,5
20130601|2012-10-02 14:30,2,18.52,18.53,18.52,18.53,16
20130601|2012-10-03 10:30,3,18.47,18.47,18.47,18.47,4
20130601|2012-10-03 11:30,3,18.5,18.5,18.5,18.5,1
20130601|2012-10-03 14:00,3,18.51,18.51,18.51,18.51,2
20130601|2012-10-04 08:30,4,18.6,18.6,18.6,18.6,2
20130601|2012-10-04 11:00,4,18.51,18.51,18.51,18.51,1
20130601|2012-10-04 21:30,5,18.52,18.52,18.52,18.52,5
20130601|2012-10-05 09:00,5,18.47,18.47,18.47,18.47,1
20130601|2012-10-05 09:30,5,18.48,18.51,18.47,18.51,6
20130601|2012-10-05 11:30,5,18.46,18.46,18.41,18.41,6
20130601|2012-10-05 12:00,5,18.42,18.42,18.37,18.37,2
20130601|2012-10-08 09:30,8,18.37,18.37,18.37,18.37,1
20130601|2012-10-08 10:00,8,18.41,18.42,18.41,18.42,2
20130601|2012-10-08 12:30,8,18.47,18.47,18.47,18.47,1
20130601|2012-10-08 13:30,8,18.4,18.4,18.4,18.4,2
20130601|2012-10-09 08:00,9,18.47,18.5,18.47,18.5,2
20130601|2012-10-09 09:30,9,18.52,18.52,18.52,18.52,1
20130601|2012-10-09 10:00,9,18.52,18.52,18.52,18.52,1
20130601|2012-10-09 10:30,9,18.52,18.52,18.52,18.52,3
20130601|2012-10-10 12:00,10,18.47,18.47,18.47,18.47,2
20130601|2012-10-10 14:00,10,18.49,18.5,18.49,18.5,2
20130601|2012-10-11 08:00,11,18.5,18.5,18.5,18.5,2
20130601|2012-10-11 09:00,11,18.5,18.5,18.5,18.5,1
20130601|2012-10-11 11:00,11,18.45,18.45,18.45,18.45,1
20130601|2012-10-11 11:30,11,18.39,18.39,18.39,18.39,2
20130601|2012-10-11 13:30,11,18.44,18.45,18.44,18.45,4
20130601|2012-10-11 14:00,11,18.4,18.4,18.39,18.39,2
20130601|2012-10-11 15:30,11,18.39,18.39,18.39,18.39,1
20130601|2012-10-12 06:30,12,18.47,18.47,18.47,18.47,1
20130601|2012-10-12 09:00,12,18.45,18.45,18.45,18.45,1
20130601|2012-10-12 11:30,12,18.45,18.45,18.45,18.45,5
20130601|2012-10-12 12:00,12,18.45,18.47,18.45,18.47,5
20130601|2012-10-15 07:00,15,18.5,18.5,18.5,18.5,1
20130601|2012-10-15 07:30,15,18.5,18.5,18.5,18.5,2
20130601|2012-10-15 08:00,15,18.5,18.5,18.5,18.5,1
20130601|2012-10-15 09:00,15,18.48,18.48,18.48,18.48,1
20130601|2012-10-15 10:00,15,18.48,18.48,18.48,18.48,3
20130601|2012-10-15 11:00,15,18.5,18.5,18.5,18.5,1
20130601|2012-10-15 11:30,15,18.48,18.48,18.48,18.48,1
20130601|2012-10-15 13:00,15,18.5,18.5,18.5,18.5,3
20130601|2012-10-16 08:30,16,18.6,18.6,18.6,18.6,2
20130601|2012-10-16 09:00,16,18.55,18.55,18.5,18.5,6
20130601|2012-10-16 10:30,16,18.5,18.5,18.47,18.47,6
20130601|2012-10-16 11:00,16,18.54,18.55,18.54,18.55,3
20130601|2012-10-16 11:30,16,18.55,18.55,18.55,18.55,2
20130601|2012-10-16 12:30,16,18.5,18.5,18.46,18.48,4
20130601|2012-10-17 09:30,17,18.49,18.49,18.49,18.49,1
20130601|2012-10-17 10:00,17,18.55,18.6,18.55,18.6,4
20130601|2012-10-17 14:00,17,18.6,18.6,18.6,18.6,2
20130601|2012-10-18 06:30,18,18.62,18.62,18.62,18.62,1
20130601|2012-10-18 07:30,18,18.6,18.6,18.6,18.6,1
20130601|2012-10-18 08:00,18,18.6,18.6,18.6,18.6,2
20130601|2012-10-18 08:30,18,18.62,18.62,18.62,18.62,1
20130601|2012-10-18 09:30,18,18.62,18.62,18.62,18.62,1
20130601|2012-10-18 10:30,18,18.65,18.65,18.65,18.65,4
20130601|2012-10-18 11:00,18,18.65,18.7,18.65,18.7,8
20130601|2012-10-18 13:00,18,18.7,18.73,18.7,18.73,7
20130601|2012-10-19 09:30,19,18.7,18.7,18.7,18.7,1
20130601|2012-10-19 10:00,19,18.65,18.65,18.65,18.65,10
20130601|2012-10-19 10:30,19,18.7,18.7,18.7,18.7,2
20130601|2012-10-19 11:00,19,18.74,18.76,18.74,18.76,4
20130601|2012-10-19 13:30,19,18.67,18.67,18.67,18.67,1
20130601|2012-10-22 10:30,22,18.71,18.71,18.71,18.71,1
20130601|2012-10-22 22:30,23,18.69,18.69,18.69,18.69,2
20130601|2012-10-23 08:30,23,18.65,18.65,18.65,18.65,4
20130601|2012-10-23 09:30,23,18.65,18.65,18.65,18.65,12
20130601|2012-10-23 10:00,23,18.65,18.65,18.65,18.65,5
20130601|2012-10-23 15:30,23,18.65,18.65,18.65,18.65,1
20130601|2012-10-24 06:00,24,18.65,18.65,18.65,18.65,1
20130601|2012-10-24 14:00,24,18.64,18.64,18.64,18.64,2
20130601|2012-10-24 15:30,24,18.6,18.6,18.6,18.6,1
20130601|2012-10-25 09:30,25,18.65,18.65,18.65,18.65,2
20130601|2012-10-25 10:30,25,18.65,18.65,18.65,18.65,7
20130601|2012-10-25 12:00,25,18.65,18.65,18.65,18.65,1
20130601|2012-10-25 15:00,25,18.6,18.6,18.6,18.6,1
20130601|2012-10-25 17:00,26,18.65,18.65,18.65,18.65,1
20130601|2012-10-26 10:00,26,18.66,18.66,18.66,18.66,1
20130601|2012-10-26 12:30,26,18.62,18.62,18.62,18.62,2
20130601|2012-10-26 13:00,26,18.58,18.58,18.58,18.58,1
20130601|2012-10-29 10:30,29,18.58,18.58,18.58,18.58,5
20130601|2012-10-29 11:30,29,18.56,18.56,18.56,18.56,1
20130601|2012-10-29 12:00,29,18.55,18.55,18.55,18.55,2
20130601|2012-10-29 15:00,29,18.57,18.57,18.57,18.57,4
20130601|2012-10-30 09:30,30,18.57,18.57,18.57,18.57,1
20130601|2012-10-30 10:00,30,18.63,18.63,18.63,18.63,2
20130601|2012-10-30 10:30,30,18.63,18.63,18.63,18.63,3
20130601|2012-10-30 11:30,30,18.65,18.65,18.65,18.65,1
20130601|2012-10-30 13:00,30,18.65,18.65,18.65,18.65,4
20130601|2012-10-30 14:30,30,18.64,18.64,18.64,18.64,5
20130601|2012-10-30 17:30,31,18.68,18.68,18.68,18.68,3
20130601|2012-10-31 07:00,31,18.65,18.65,18.65,18.65,1
20130601|2012-10-31 08:00,31,18.66,18.66,18.66,18.66,1
20130601|2012-10-31 09:30,31,18.7,18.7,18.7,18.7,8
20130601|2012-10-31 10:30,31,18.55,18.55,18.55,18.55,1
20130601|2012-10-31 11:30,31,18.56,18.56,18.56,18.56,1
20130601|2012-10-31 15:30,31,18.63,18.63,18.63,18.63,1
20130601|2012-11-01 11:00,1,18.62,18.62,18.62,18.62,1
20130601|2012-11-01 13:00,1,18.62,18.62,18.62,18.62,1
20130601|2012-11-02 11:00,2,18.65,18.65,18.65,18.65,1
20130601|2012-11-05 10:00,5,18.6,18.6,18.6,18.6,1
20130601|2012-11-05 12:00,5,18.6,18.6,18.6,18.6,2
20130601|2012-11-05 13:00,5,18.65,18.65,18.65,18.65,1
20130601|2012-11-06 10:30,6,18.65,18.65,18.65,18.65,1
20130601|2012-11-06 15:00,6,18.61,18.61,18.61,18.61,2
20130601|2012-11-07 10:30,7,18.6,18.6,18.6,18.6,2
20130601|2012-11-07 11:00,7,18.6,18.6,18.6,18.6,2
20130601|2012-11-07 12:00,7,18.63,18.63,18.63,18.63,4
20130601|2012-11-07 12:30,7,18.59,18.59,18.59,18.59,1
20130601|2012-11-07 13:00,7,18.58,18.58,18.57,18.57,3
20130601|2012-11-08 10:30,8,18.58,18.58,18.56,18.56,9
20130601|2012-11-08 11:00,8,18.59,18.59,18.59,18.59,2
20130601|2012-11-08 12:00,8,18.59,18.59,18.59,18.59,3
20130601|2012-11-08 12:30,8,18.6,18.6,18.6,18.6,1
20130601|2012-11-09 08:00,9,18.56,18.56,18.56,18.56,1
20130601|2012-11-09 12:00,9,18.63,18.63,18.63,18.63,1
20130601|2012-11-09 12:30,9,18.65,18.65,18.65,18.65,1
20130601|2012-11-09 13:30,9,18.6,18.6,18.55,18.55,5
20130601|2012-11-12 08:30,12,18.65,18.65,18.65,18.65,1
20130601|2012-11-12 09:30,12,18.65,18.65,18.65,18.65,1
20130601|2012-11-12 10:00,12,18.65,18.65,18.6,18.6,16
20130601|2012-11-12 10:30,12,18.57,18.57,18.52,18.55,26
20130601|2012-11-12 11:00,12,18.53,18.53,18.52,18.52,10
20130601|2012-11-12 12:00,12,18.5,18.5,18.46,18.46,29
20130601|2012-11-12 12:30,12,18.44,18.45,18.44,18.45,11
20130601|2012-11-12 13:00,12,18.45,18.48,18.42,18.42,5
20130601|2012-11-12 13:30,12,18.42,18.42,18.42,18.42,1
20130601|2012-11-12 14:00,12,18.43,18.45,18.4,18.45,11
20130601|2012-11-12 15:00,12,18.43,18.43,18.43,18.43,1
20130601|2012-11-13 09:00,13,18.42,18.42,18.42,18.42,1
20130601|2012-11-13 10:00,13,18.43,18.46,18.43,18.46,7
20130601|2012-11-13 10:30,13,18.46,18.48,18.45,18.48,7
20130601|2012-11-13 11:00,13,18.46,18.47,18.45,18.45,13
20130601|2012-11-13 11:30,13,18.45,18.45,18.44,18.44,3
20130601|2012-11-13 12:00,13,18.44,18.44,18.44,18.44,18
20130601|2012-11-13 12:30,13,18.4,18.43,18.36,18.43,11
20130601|2012-11-13 14:30,13,18.37,18.37,18.37,18.37,1
20130601|2012-11-13 15:30,13,18.37,18.38,18.37,18.38,6
20130601|2012-11-13 17:00,14,18.36,18.36,18.36,18.36,1
20130601|2012-11-14 08:30,14,18.35,18.35,18.35,18.35,1
20130601|2012-11-14 10:00,14,18.37,18.4,18.37,18.4,26
20130601|2012-11-14 11:00,14,18.44,18.44,18.37,18.37,8
20130601|2012-11-14 11:30,14,18.36,18.36,18.36,18.36,2
20130601|2012-11-14 12:30,14,18.42,18.46,18.42,18.46,4
20130601|2012-11-14 13:00,14,18.46,18.48,18.46,18.48,5
20130601|2012-11-14 13:30,14,18.41,18.41,18.41,18.41,1
20130601|2012-11-14 14:00,14,18.41,18.41,18.41,18.41,2
20130601|2012-11-15 08:00,15,18.49,18.49,18.49,18.49,1
20130601|2012-11-15 09:30,15,18.44,18.49,18.44,18.49,2
20130601|2012-11-15 10:00,15,18.41,18.41,18.41,18.41,3
20130601|2012-11-15 10:30,15,18.48,18.55,18.48,18.5,9
20130601|2012-11-15 11:00,15,18.55,18.55,18.55,18.55,1
20130601|2012-11-15 11:30,15,18.5,18.5,18.5,18.5,19
20130601|2012-11-15 12:00,15,18.5,18.5,18.4,18.4,7
20130601|2012-11-15 12:30,15,18.4,18.43,18.39,18.43,9
20130601|2012-11-15 14:30,15,18.46,18.46,18.43,18.43,2
20130601|2012-11-16 07:30,16,18.46,18.46,18.46,18.46,2
20130601|2012-11-16 10:00,16,18.45,18.46,18.45,18.46,3
20130601|2012-11-16 10:30,16,18.45,18.48,18.45,18.48,5
20130601|2012-11-16 11:30,16,18.45,18.45,18.45,18.45,1
20130601|2012-11-16 12:00,16,18.5,18.5,18.5,18.5,4
20130601|2012-11-16 12:30,16,18.5,18.5,18.5,18.5,2
20130601|2012-11-16 13:00,16,18.5,18.5,18.5,18.5,1
20130601|2012-11-16 13:30,16,18.5,18.5,18.5,18.5,1
20130601|2012-11-19 07:00,19,18.5,18.5,18.5,18.5,2
20130601|2012-11-19 08:00,19,18.5,18.5,18.5,18.5,3
20130601|2012-11-19 08:30,19,18.5,18.5,18.5,18.5,3
20130601|2012-11-19 09:30,19,18.5,18.5,18.43,18.43,5
20130601|2012-11-19 10:30,19,18.5,18.5,18.5,18.5,4
20130601|2012-11-19 11:00,19,18.5,18.5,18.5,18.5,3
20130601|2012-11-19 12:30,19,18.5,18.5,18.5,18.5,1
20130601|2012-11-19 13:00,19,18.5,18.5,18.5,18.5,1
20130601|2012-11-20 09:30,20,18.5,18.63,18.5,18.63,3
20130601|2012-11-20 10:30,20,18.5,18.5,18.5,18.5,1
20130601|2012-11-20 11:00,20,18.48,18.48,18.48,18.48,1
20130601|2012-11-20 11:30,20,18.38,18.38,18.38,18.38,1
20130601|2012-11-20 12:00,20,18.43,18.43,18.43,18.43,4
20130601|2012-11-20 12:30,20,18.45,18.45,18.45,18.45,1
20130601|2012-11-20 13:00,20,18.48,18.48,18.48,18.48,1
20130601|2012-11-20 21:00,21,18.48,18.48,18.48,18.48,1
20130601|2012-11-21 01:00,21,18.5,18.5,18.5,18.5,1
20130601|2012-11-21 07:00,21,18.48,18.48,18.48,18.48,1
20130601|2012-11-21 09:00,21,18.46,18.47,18.45,18.47,9
20130601|2012-11-21 09:30,21,18.44,18.44,18.44,18.44,1
20130601|2012-11-21 10:00,21,18.44,18.44,18.44,18.44,4
20130601|2012-11-21 10:30,21,18.42,18.42,18.42,18.42,3
20130601|2012-11-21 11:00,21,18.39,18.39,18.39,18.39,2
20130601|2012-11-21 11:30,21,18.4,18.42,18.4,18.42,4
20130601|2012-11-21 12:30,21,18.42,18.42,18.42,18.42,7
20130601|2012-11-26 10:30,26,18.45,18.45,18.45,18.45,1
20130601|2012-11-26 11:30,26,18.36,18.36,18.36,18.36,1
20130601|2012-11-26 15:30,26,18.39,18.39,18.39,18.39,1
20130601|2012-11-27 08:30,27,18.36,18.36,18.36,18.36,1
20130601|2012-11-27 09:00,27,18.36,18.36,18.36,18.36,1
20130601|2012-11-27 10:30,27,18.39,18.39,18.38,18.38,3
20130601|2012-11-27 11:00,27,18.43,18.43,18.43,18.43,1
20130601|2012-11-27 12:30,27,18.42,18.42,18.42,18.42,1
20130601|2012-11-27 13:00,27,18.42,18.42,18.42,18.42,2
20130601|2012-11-27 14:30,27,18.44,18.44,18.42,18.42,13
20130601|2012-11-28 09:30,28,18.48,18.5,18.48,18.5,2
20130601|2012-11-28 11:00,28,18.5,18.5,18.5,18.5,1
20130601|2012-11-28 12:00,28,18.57,18.57,18.57,18.57,1
20130601|2012-11-28 12:30,28,18.65,18.65,18.65,18.65,3
20130601|2012-11-28 13:00,28,18.55,18.55,18.55,18.55,1
20130601|2012-11-29 10:00,29,18.65,18.65,18.65,18.65,1
20130601|2012-11-29 11:00,29,18.6,18.6,18.6,18.6,2
20130601|2012-11-29 13:30,29,18.55,18.55,18.54,18.54,4
20130601|2012-11-30 08:30,30,18.47,18.52,18.46,18.52,7
20130601|2012-11-30 12:30,30,18.55,18.65,18.55,18.65,3
20130601|2012-12-03 13:00,3,18.6,18.6,18.6,18.6,2
20130601|2012-12-04 09:00,4,18.53,18.53,18.53,18.53,3
20130601|2012-12-04 09:30,4,18.5,18.55,18.46,18.55,4
20130601|2012-12-04 10:00,4,18.53,18.53,18.53,18.53,2
20130601|2012-12-04 11:00,4,18.54,18.54,18.54,18.54,1
20130601|2012-12-04 11:30,4,18.55,18.55,18.55,18.55,1
20130601|2012-12-04 12:00,4,18.55,18.55,18.55,18.55,1
20130601|2012-12-04 13:00,4,18.54,18.54,18.54,18.54,1
20130601|2012-12-04 13:30,4,18.53,18.53,18.53,18.53,1
20130601|2012-12-04 14:30,4,18.53,18.53,18.52,18.52,2
20130601|2012-12-04 15:00,4,18.52,18.52,18.52,18.52,1
20130601|2012-12-05 09:00,5,18.52,18.54,18.52,18.54,23
20130601|2012-12-05 10:00,5,18.52,18.52,18.52,18.52,1
20130601|2012-12-05 10:30,5,18.47,18.5,18.47,18.5,3
20130601|2012-12-05 12:00,5,18.46,18.46,18.46,18.46,3
20130601|2012-12-05 12:30,5,18.47,18.5,18.45,18.45,12
20130601|2012-12-05 13:00,5,18.49,18.49,18.49,18.49,1
20130601|2012-12-05 13:30,5,18.5,18.5,18.5,18.5,2
20130601|2012-12-06 07:00,6,18.48,18.48,18.48,18.48,1
20130601|2012-12-06 10:30,6,18.48,18.48,18.48,18.48,2
20130601|2012-12-06 11:00,6,18.46,18.46,18.45,18.45,6
20130601|2012-12-06 11:30,6,18.44,18.44,18.44,18.44,3
20130601|2012-12-06 12:00,6,18.43,18.43,18.42,18.42,3
20130601|2012-12-06 12:30,6,18.43,18.43,18.43,18.43,2
20130601|2012-12-06 13:00,6,18.44,18.44,18.43,18.43,3
20130601|2012-12-06 13:30,6,18.43,18.43,18.43,18.43,3
20130601|2012-12-06 14:30,6,18.43,18.43,18.42,18.42,10
20130601|2012-12-07 08:30,7,18.42,18.42,18.42,18.42,8
20130601|2012-12-07 09:00,7,18.42,18.42,18.42,18.42,7
20130601|2012-12-07 09:30,7,18.42,18.42,18.42,18.42,1
20130601|2012-12-07 10:30,7,18.37,18.37,18.37,18.37,1
20130601|2012-12-07 11:00,7,18.37,18.37,18.37,18.37,5
20130601|2012-12-07 12:00,7,18.38,18.38,18.38,18.38,1
20130601|2012-12-07 13:30,7,18.39,18.39,18.39,18.39,1
20130601|2012-12-10 09:00,10,18.4,18.4,18.4,18.4,1
20130601|2012-12-10 09:30,10,18.42,18.42,18.4,18.42,4
20130601|2012-12-10 10:00,10,18.42,18.42,18.4,18.4,4
20130601|2012-12-10 10:30,10,18.4,18.42,18.4,18.42,2
20130601|2012-12-10 12:30,10,18.45,18.45,18.45,18.45,1
20130601|2012-12-11 07:00,11,18.45,18.45,18.44,18.44,4
20130601|2012-12-11 08:00,11,18.46,18.46,18.46,18.46,3
20130601|2012-12-11 08:30,11,18.49,18.5,18.49,18.5,5
20130601|2012-12-11 09:00,11,18.52,18.52,18.52,18.52,1
20130601|2012-12-11 09:30,11,18.55,18.55,18.55,18.55,5
20130601|2012-12-11 10:00,11,18.58,18.58,18.58,18.58,1
20130601|2012-12-11 10:30,11,18.56,18.56,18.56,18.56,1
20130601|2012-12-11 11:30,11,18.6,18.6,18.6,18.6,3
20130601|2012-12-11 12:00,11,18.56,18.56,18.55,18.55,8
20130601|2012-12-11 13:00,11,18.58,18.58,18.58,18.58,1
20130601|2012-12-11 13:30,11,18.56,18.56,18.56,18.56,2
20130601|2012-12-12 08:00,12,18.56,18.56,18.56,18.56,3
20130601|2012-12-12 08:30,12,18.6,18.6,18.6,18.6,4
20130601|2012-12-12 09:00,12,18.6,18.62,18.6,18.62,8
20130601|2012-12-12 11:00,12,18.56,18.56,18.56,18.56,2
20130601|2012-12-12 12:00,12,18.6,18.6,18.6,18.6,1
20130601|2012-12-12 12:30,12,18.6,18.6,18.59,18.59,6
20130601|2012-12-12 13:00,12,18.59,18.6,18.59,18.59,9
20130601|2012-12-12 13:30,12,18.57,18.57,18.57,18.57,4
20130601|2012-12-12 22:30,13,18.57,18.57,18.57,18.57,1
20130601|2012-12-13 07:00,13,18.59,18.59,18.59,18.59,3
20130601|2012-12-13 08:30,13,18.6,18.6,18.6,18.6,1
20130601|2012-12-13 10:00,13,18.57,18.57,18.57,18.57,1
20130601|2012-12-13 10:30,13,18.57,18.57,18.57,18.57,2
20130601|2012-12-13 11:00,13,18.57,18.57,18.57,18.57,2
20130601|2012-12-13 11:30,13,18.57,18.57,18.57,18.57,1
20130601|2012-12-13 12:00,13,18.59,18.59,18.59,18.59,1
20130601|2012-12-13 13:00,13,18.57,18.57,18.57,18.57,2
20130601|2012-12-13 14:00,13,18.56,18.56,18.56,18.56,1
20130601|2012-12-13 15:00,13,18.57,18.57,18.57,18.57,2
20130601|2012-12-14 07:30,14,18.56,18.6,18.56,18.6,3
20130601|2012-12-14 11:00,14,18.67,18.67,18.67,18.67,1
20130601|2012-12-14 12:00,14,18.69,18.7,18.69,18.7,6
20130601|2012-12-14 12:30,14,18.67,18.67,18.67,18.67,1
20130601|2012-12-14 13:00,14,18.71,18.71,18.71,18.71,1
20130601|2012-12-14 13:30,14,18.61,18.61,18.61,18.61,1
20130601|2012-12-17 10:30,17,18.68,18.68,18.68,18.68,3
20130601|2012-12-17 11:00,17,18.72,18.75,18.7,18.7,14
20130601|2012-12-17 11:30,17,18.72,18.72,18.72,18.72,2
20130601|2012-12-17 12:00,17,18.74,18.75,18.74,18.75,5
20130601|2012-12-17 12:30,17,18.75,18.78,18.75,18.76,3
20130601|2012-12-17 13:00,17,18.77,18.78,18.77,18.78,5
20130601|2012-12-17 14:30,17,18.77,18.8,18.77,18.8,18
20130601|2012-12-17 15:00,17,18.8,18.8,18.8,18.8,4
20130601|2012-12-17 15:30,17,18.8,18.8,18.8,18.8,6
20130601|2012-12-17 17:00,18,18.82,18.82,18.82,18.82,2
20130601|2012-12-17 21:30,18,18.86,18.86,18.86,18.86,1
20130601|2012-12-18 08:30,18,18.8,18.8,18.8,18.8,1
20130601|2012-12-18 09:00,18,18.81,18.81,18.8,18.8,10
20130601|2012-12-18 10:00,18,18.8,18.8,18.8,18.8,1
20130601|2012-12-18 10:30,18,18.8,18.8,18.75,18.75,15
20130601|2012-12-18 11:00,18,18.8,18.8,18.8,18.8,9
20130601|2012-12-18 12:30,18,18.84,18.86,18.84,18.85,25
20130601|2012-12-18 14:30,18,18.82,18.82,18.82,18.82,1
20130601|2012-12-18 15:00,18,18.82,18.82,18.82,18.82,1
20130601|2012-12-19 11:30,19,18.69,18.75,18.69,18.75,6
20130601|2012-12-19 13:00,19,18.72,18.72,18.72,18.72,1
20130601|2012-12-19 13:30,19,18.69,18.69,18.69,18.69,4
20130601|2012-12-19 14:30,19,18.69,18.69,18.69,18.69,1
20130601|2012-12-20 09:00,20,18.66,18.72,18.63,18.67,10
20130601|2012-12-20 09:30,20,18.65,18.65,18.65,18.65,1
20130601|2012-12-20 10:00,20,18.64,18.7,18.56,18.56,24
20130601|2012-12-20 10:30,20,18.6,18.6,18.6,18.6,6
20130601|2012-12-20 11:00,20,18.6,18.6,18.56,18.56,11
20130601|2012-12-20 11:30,20,18.56,18.56,18.51,18.51,7
20130601|2012-12-20 12:00,20,18.55,18.55,18.55,18.55,8
20130601|2012-12-20 12:30,20,18.53,18.53,18.53,18.53,1
20130601|2012-12-20 13:00,20,18.53,18.53,18.5,18.5,8
20130601|2012-12-20 13:30,20,18.51,18.53,18.51,18.53,2
20130601|2012-12-20 14:30,20,18.52,18.52,18.52,18.52,2
20130601|2012-12-20 15:30,20,18.51,18.51,18.51,18.51,1
20130601|2012-12-20 17:00,21,18.47,18.47,18.47,18.47,1
20130601|2012-12-21 08:00,21,18.49,18.49,18.49,18.49,1
20130601|2012-12-21 08:30,21,18.49,18.49,18.49,18.49,1
20130601|2012-12-21 09:00,21,18.5,18.5,18.5,18.5,5
20130601|2012-12-21 10:00,21,18.5,18.5,18.49,18.5,5
20130601|2012-12-21 10:30,21,18.5,18.55,18.5,18.55,12
20130601|2012-12-21 11:00,21,18.55,18.61,18.53,18.57,27
20130601|2012-12-21 11:30,21,18.53,18.53,18.53,18.53,3
20130601|2012-12-21 12:30,21,18.55,18.55,18.55,18.55,1
20130601|2012-12-21 13:00,21,18.51,18.51,18.51,18.51,3
20130601|2012-12-21 13:30,21,18.51,18.51,18.49,18.49,6
20130601|2012-12-24 08:30,24,18.56,18.56,18.56,18.56,2
20130601|2012-12-24 09:00,24,18.56,18.58,18.56,18.58,6
20130601|2012-12-24 11:00,24,18.58,18.61,18.58,18.61,3
20130601|2012-12-26 11:00,26,18.6,18.6,18.55,18.59,7
20130601|2012-12-27 09:00,27,18.58,18.58,18.58,18.58,1
20130601|2012-12-27 09:30,27,18.6,18.61,18.6,18.61,2
20130601|2012-12-27 10:30,27,18.61,18.61,18.61,18.61,5
20130601|2012-12-27 11:30,27,18.55,18.55,18.55,18.55,6
20130601|2012-12-27 12:00,27,18.58,18.58,18.58,18.58,1
20130601|2012-12-27 13:00,27,18.54,18.54,18.54,18.54,25
20130601|2012-12-28 09:00,28,18.54,18.54,18.54,18.54,5
20130601|2012-12-28 10:00,28,18.54,18.54,18.54,18.54,1
20130601|2012-12-28 10:30,28,18.53,18.53,18.53,18.53,1
20130601|2012-12-28 11:00,28,18.53,18.53,18.53,18.53,2
20130601|2012-12-28 11:30,28,18.55,18.55,18.54,18.54,7
20130601|2012-12-28 12:00,28,18.53,18.53,18.53,18.53,1
20130601|2012-12-31 08:30,31,18.54,18.54,18.51,18.51,2
20130601|2012-12-31 10:30,31,18.56,18.56,18.56,18.56,1
20130601|2012-12-31 11:30,31,18.51,18.51,18.51,18.51,4
20130601|2013-01-02 09:00,2,18.6,18.69,18.53,18.62,4
20130601|2013-01-02 10:00,2,18.61,18.61,18.61,18.61,2
20130601|2013-01-02 10:30,2,18.57,18.57,18.57,18.57,1
20130601|2013-01-02 12:00,2,18.53,18.53,18.51,18.51,8
20130601|2013-01-02 13:00,2,18.55,18.59,18.55,18.59,9
20130601|2013-01-02 14:00,2,18.59,18.59,18.59,18.59,3
20130601|2013-01-02 14:30,2,18.58,18.58,18.55,18.55,9
20130601|2013-01-03 09:30,3,18.61,18.61,18.61,18.61,7
20130601|2013-01-03 10:30,3,18.61,18.62,18.61,18.62,2
20130601|2013-01-03 11:00,3,18.62,18.62,18.61,18.61,6
20130601|2013-01-03 12:00,3,18.69,18.69,18.69,18.69,2
20130601|2013-01-03 13:00,3,18.64,18.64,18.64,18.64,4
20130601|2013-01-03 13:30,3,18.64,18.64,18.64,18.64,1
20130601|2013-01-04 08:30,4,18.7,18.7,18.7,18.7,2
20130601|2013-01-04 09:00,4,18.7,18.7,18.7,18.7,1
20130601|2013-01-04 09:30,4,18.7,18.7,18.7,18.7,1
20130601|2013-01-04 10:00,4,18.7,18.7,18.69,18.69,2
20130601|2013-01-04 10:30,4,18.7,18.71,18.7,18.71,4
20130601|2013-01-04 11:00,4,18.7,18.71,18.67,18.67,22
20130601|2013-01-04 11:30,4,18.68,18.68,18.65,18.65,7
20130601|2013-01-04 12:00,4,18.65,18.65,18.65,18.65,1
20130601|2013-01-04 12:30,4,18.62,18.62,18.62,18.62,1
20130601|2013-01-07 09:30,7,18.61,18.61,18.61,18.61,1
20130601|2013-01-07 10:30,7,18.61,18.61,18.61,18.61,3
20130601|2013-01-07 11:30,7,18.61,18.61,18.56,18.58,12
20130601|2013-01-07 12:00,7,18.56,18.56,18.56,18.56,1
20130601|2013-01-07 12:30,7,18.56,18.56,18.56,18.56,3
20130601|2013-01-08 08:30,8,18.54,18.54,18.54,18.54,1
20130601|2013-01-08 09:00,8,18.51,18.51,18.51,18.51,1
20130601|2013-01-08 09:30,8,18.51,18.52,18.51,18.51,4
20130601|2013-01-08 10:00,8,18.51,18.51,18.5,18.51,5
20130601|2013-01-08 10:30,8,18.53,18.54,18.51,18.54,8
20130601|2013-01-08 11:00,8,18.49,18.49,18.48,18.48,2
20130601|2013-01-08 12:00,8,18.53,18.53,18.53,18.53,1
20130601|2013-01-08 12:30,8,18.54,18.54,18.51,18.53,5
20130601|2013-01-08 13:00,8,18.55,18.55,18.55,18.55,1
20130601|2013-01-08 14:00,8,18.56,18.56,18.56,18.56,1
20130601|2013-01-08 14:30,8,18.56,18.56,18.56,18.56,2
20130601|2013-01-08 15:00,8,18.53,18.53,18.53,18.53,1
20130601|2013-01-08 18:00,9,18.58,18.58,18.58,18.58,1
20130601|2013-01-09 08:00,9,18.53,18.53,18.53,18.53,2
20130601|2013-01-09 08:30,9,18.48,18.53,18.48,18.53,4
20130601|2013-01-09 09:00,9,18.53,18.53,18.53,18.53,5
20130601|2013-01-09 09:30,9,18.53,18.53,18.53,18.53,1
20130601|2013-01-09 10:00,9,18.51,18.52,18.51,18.52,2
20130601|2013-01-09 10:30,9,18.52,18.54,18.51,18.54,5
20130601|2013-01-09 11:00,9,18.51,18.53,18.5,18.53,6
20130601|2013-01-09 11:30,9,18.53,18.53,18.53,18.53,1
20130601|2013-01-09 12:00,9,18.54,18.54,18.54,18.54,2
20130601|2013-01-09 14:00,9,18.51,18.51,18.51,18.51,3
20130601|2013-01-09 14:30,9,18.51,18.51,18.5,18.51,5
20130601|2013-01-09 15:00,9,18.53,18.53,18.53,18.53,1
20130601|2013-01-09 15:30,9,18.53,18.53,18.53,18.53,4
20130601|2013-01-09 19:00,10,18.53,18.53,18.53,18.53,1
20130601|2013-01-10 06:00,10,18.5,18.5,18.5,18.5,5
20130601|2013-01-10 07:30,10,18.5,18.5,18.5,18.5,2
20130601|2013-01-10 08:00,10,18.5,18.53,18.5,18.53,5
20130601|2013-01-10 08:30,10,18.53,18.53,18.53,18.53,1
20130601|2013-01-10 09:00,10,18.5,18.5,18.5,18.5,44
20130601|2013-01-10 10:30,10,18.5,18.5,18.5,18.5,2
20130601|2013-01-10 11:30,10,18.47,18.51,18.47,18.51,8
20130601|2013-01-10 12:00,10,18.49,18.51,18.47,18.51,9
20130601|2013-01-10 12:30,10,18.48,18.48,18.48,18.48,1
20130601|2013-01-10 13:00,10,18.48,18.48,18.48,18.48,3
20130601|2013-01-10 14:00,10,18.48,18.48,18.48,18.48,5
20130601|2013-01-10 14:30,10,18.53,18.53,18.53,18.53,2
20130601|2013-01-11 04:00,11,18.53,18.53,18.53,18.53,1
20130601|2013-01-11 08:00,11,18.53,18.53,18.48,18.48,4
20130601|2013-01-11 08:30,11,18.53,18.53,18.53,18.53,1
20130601|2013-01-11 10:00,11,18.5,18.5,18.5,18.5,4
20130601|2013-01-11 10:30,11,18.48,18.48,18.48,18.48,2
20130601|2013-01-11 11:00,11,18.48,18.48,18.48,18.48,5
20130601|2013-01-11 11:30,11,18.48,18.51,18.48,18.49,7
20130601|2013-01-11 13:00,11,18.5,18.5,18.5,18.5,5
20130601|2013-01-11 13:30,11,18.53,18.53,18.53,18.53,3
20130601|2013-01-13 21:00,14,18.5,18.5,18.5,18.5,1
20130601|2013-01-13 21:30,14,18.5,18.5,18.5,18.5,1
20130601|2013-01-13 22:00,14,18.5,18.5,18.5,18.5,2
20130601|2013-01-14 08:00,14,18.53,18.53,18.53,18.53,1
20130601|2013-01-14 09:00,14,18.47,18.47,18.45,18.45,12
20130601|2013-01-14 09:30,14,18.54,18.55,18.54,18.54,7
20130601|2013-01-14 10:00,14,18.54,18.54,18.54,18.54,2
20130601|2013-01-14 11:00,14,18.58,18.58,18.58,18.58,9
20130601|2013-01-14 12:30,14,18.58,18.58,18.58,18.58,3
20130601|2013-01-15 07:30,15,18.59,18.59,18.59,18.59,1
20130601|2013-01-15 09:00,15,18.58,18.6,18.58,18.6,16
20130601|2013-01-15 09:30,15,18.6,18.6,18.6,18.6,1
20130601|2013-01-15 10:30,15,18.52,18.52,18.52,18.52,1
20130601|2013-01-15 11:00,15,18.6,18.6,18.6,18.6,1
20130601|2013-01-15 12:00,15,18.6,18.6,18.6,18.6,1
20130601|2013-01-15 12:30,15,18.6,18.6,18.6,18.6,1
20130601|2013-01-16 09:00,16,18.6,18.6,18.6,18.6,3
20130601|2013-01-16 09:30,16,18.6,18.6,18.6,18.6,1
20130601|2013-01-16 10:00,16,18.63,18.63,18.58,18.58,2
20130601|2013-01-16 11:00,16,18.58,18.58,18.58,18.58,5
20130601|2013-01-16 11:30,16,18.6,18.6,18.6,18.6,1
20130601|2013-01-16 13:00,16,18.6,18.6,18.6,18.6,1
20130601|2013-01-16 14:30,16,18.63,18.63,18.63,18.63,1
20130601|2013-01-16 15:30,16,18.58,18.58,18.58,18.58,1
20130601|2013-01-16 17:00,17,18.64,18.64,18.64,18.64,1
20130601|2013-01-17 07:30,17,18.6,18.6,18.6,18.6,1
20130601|2013-01-17 10:00,17,18.6,18.6,18.6,18.6,1
20130601|2013-01-17 10:30,17,18.59,18.6,18.59,18.6,6
20130601|2013-01-17 11:30,17,18.57,18.57,18.57,18.57,2
20130601|2013-01-17 12:30,17,18.54,18.54,18.54,18.54,1
20130601|2013-01-17 13:00,17,18.55,18.57,18.55,18.57,3
20130601|2013-01-17 13:30,17,18.55,18.55,18.55,18.55,1
20130601|2013-01-17 15:00,17,18.55,18.55,18.55,18.55,2
20130601|2013-01-18 09:00,18,18.55,18.55,18.55,18.55,1
20130601|2013-01-18 09:30,18,18.55,18.55,18.5,18.51,12
20130601|2013-01-18 10:00,18,18.5,18.52,18.5,18.52,3
20130601|2013-01-18 10:30,18,18.5,18.5,18.5,18.5,2
20130601|2013-01-18 11:00,18,18.5,18.53,18.5,18.53,8
20130601|2013-01-18 11:30,18,18.5,18.5,18.44,18.44,24
20130601|2013-01-18 12:00,18,18.47,18.47,18.47,18.47,1
20130601|2013-01-18 12:30,18,18.45,18.46,18.45,18.46,2
20130601|2013-01-18 13:00,18,18.47,18.47,18.47,18.47,2
20130601|2013-01-18 13:30,18,18.5,18.5,18.47,18.47,15
20130601|2013-01-21 17:00,22,18.5,18.53,18.5,18.5,11
20130601|2013-01-21 18:30,22,18.5,18.5,18.5,18.5,1
20130601|2013-01-21 22:00,22,18.5,18.5,18.5,18.5,10
20130601|2013-01-22 01:30,22,18.5,18.5,18.5,18.5,2
20130601|2013-01-22 05:30,22,18.5,18.5,18.5,18.5,1
20130601|2013-01-22 06:30,22,18.5,18.5,18.5,18.5,2
20130601|2013-01-22 07:00,22,18.48,18.48,18.48,18.48,1
20130601|2013-01-22 08:30,22,18.53,18.56,18.53,18.56,2
20130601|2013-01-22 09:00,22,18.5,18.5,18.5,18.5,1
20130601|2013-01-22 09:30,22,18.5,18.5,18.48,18.5,4
20130601|2013-01-22 10:00,22,18.5,18.5,18.5,18.5,1
20130601|2013-01-22 10:30,22,18.49,18.52,18.49,18.52,4
20130601|2013-01-22 11:30,22,18.52,18.54,18.52,18.54,4
20130601|2013-01-22 12:00,22,18.53,18.53,18.53,18.53,6
20130601|2013-01-22 13:00,22,18.52,18.52,18.52,18.52,6
20130601|2013-01-22 14:00,22,18.51,18.53,18.51,18.53,3
20130601|2013-01-22 14:30,22,18.49,18.49,18.49,18.49,1
20130601|2013-01-22 17:00,23,18.5,18.5,18.5,18.5,2
20130601|2013-01-23 08:00,23,18.52,18.52,18.52,18.52,1
20130601|2013-01-23 09:00,23,18.5,18.53,18.5,18.53,9
20130601|2013-01-23 09:30,23,18.5,18.51,18.5,18.5,6
20130601|2013-01-23 10:00,23,18.5,18.5,18.47,18.47,13
20130601|2013-01-23 10:30,23,18.47,18.5,18.47,18.5,6
20130601|2013-01-23 11:00,23,18.47,18.49,18.47,18.49,4
20130601|2013-01-23 11:30,23,18.5,18.53,18.5,18.51,14
20130601|2013-01-23 12:00,23,18.53,18.53,18.53,18.53,10
20130601|2013-01-23 12:30,23,18.53,18.55,18.53,18.55,2
20130601|2013-01-23 13:00,23,18.5,18.5,18.5,18.5,1
20130601|2013-01-23 13:30,23,18.5,18.5,18.5,18.5,9
20130601|2013-01-23 14:00,23,18.49,18.49,18.47,18.47,10
20130601|2013-01-23 15:30,23,18.47,18.47,18.43,18.43,3
20130601|2013-01-23 17:00,24,18.4,18.4,18.4,18.4,1
20130601|2013-01-24 07:30,24,18.45,18.46,18.45,18.46,3
20130601|2013-01-24 08:00,24,18.47,18.47,18.47,18.47,1
20130601|2013-01-24 08:30,24,18.43,18.48,18.4,18.48,15
20130601|2013-01-24 09:00,24,18.5,18.55,18.5,18.55,15
20130601|2013-01-24 09:30,24,18.55,18.55,18.55,18.55,7
20130601|2013-01-24 10:00,24,18.43,18.43,18.43,18.43,1
20130601|2013-01-24 10:30,24,18.43,18.5,18.43,18.5,8
20130601|2013-01-24 11:00,24,18.55,18.55,18.46,18.46,5
20130601|2013-01-24 12:00,24,18.45,18.45,18.43,18.43,5
20130601|2013-01-24 12:30,24,18.4,18.4,18.35,18.4,12
20130601|2013-01-24 14:00,24,18.35,18.35,18.34,18.34,7
20130601|2013-01-24 14:30,24,18.34,18.41,18.34,18.41,9
20130601|2013-01-24 15:30,24,18.41,18.42,18.41,18.42,2
20130601|2013-01-25 07:30,25,18.4,18.4,18.4,18.4,1
20130601|2013-01-25 08:00,25,18.43,18.43,18.43,18.43,1
20130601|2013-01-25 08:30,25,18.4,18.4,18.4,18.4,20
20130601|2013-01-25 09:00,25,18.37,18.37,18.34,18.34,3
20130601|2013-01-25 09:30,25,18.3,18.31,18.29,18.29,7
20130601|2013-01-25 10:00,25,18.29,18.37,18.29,18.37,25
20130601|2013-01-25 10:30,25,18.4,18.4,18.36,18.36,6
20130601|2013-01-25 12:00,25,18.32,18.39,18.3,18.39,7
20130601|2013-01-27 19:00,28,18.37,18.37,18.37,18.37,2
20130601|2013-01-27 19:30,28,18.32,18.32,18.32,18.32,2
20130601|2013-01-28 04:30,28,18.28,18.28,18.28,18.28,1
20130601|2013-01-28 06:00,28,18.28,18.28,18.28,18.28,1
20130601|2013-01-28 07:00,28,18.3,18.3,18.3,18.3,2
20130601|2013-01-28 07:30,28,18.26,18.26,18.26,18.26,1
20130601|2013-01-28 09:00,28,18.29,18.29,18.29,18.29,1
20130601|2013-01-28 09:30,28,18.26,18.3,18.26,18.29,14
20130601|2013-01-28 10:30,28,18.29,18.29,18.26,18.26,5
20130601|2013-01-28 11:00,28,18.26,18.26,18.26,18.26,2
20130601|2013-01-28 11:30,28,18.25,18.25,18.25,18.25,1
20130601|2013-01-28 12:00,28,18.27,18.27,18.22,18.22,4
20130601|2013-01-28 12:30,28,18.25,18.25,18.25,18.25,1
20130601|2013-01-28 13:00,28,18.21,18.26,18.19,18.26,11
20130601|2013-01-28 14:00,28,18.25,18.25,18.25,18.25,2
20130601|2013-01-28 15:00,28,18.25,18.25,18.25,18.25,2
20130601|2013-01-28 15:30,28,18.25,18.25,18.25,18.25,2
20130601|2013-01-28 17:00,29,18.23,18.23,18.23,18.23,3
20130601|2013-01-28 17:30,29,18.2,18.2,18.2,18.2,10
20130601|2013-01-29 07:30,29,18.12,18.14,18.12,18.14,14
20130601|2013-01-29 08:30,29,18.13,18.13,18.09,18.09,11
20130601|2013-01-29 09:00,29,18.09,18.09,18.05,18.05,3
20130601|2013-01-29 09:30,29,18.1,18.15,18.08,18.15,9
20130601|2013-01-29 10:00,29,18.09,18.09,18.05,18.05,7
20130601|2013-01-29 10:30,29,18.05,18.09,18.05,18.09,7
20130601|2013-01-29 11:00,29,18.01,18.01,17.98,17.98,23
20130601|2013-01-29 11:30,29,18,18,17.95,17.95,9
20130601|2013-01-29 12:00,29,17.95,17.99,17.95,17.95,9
20130601|2013-01-29 13:00,29,17.93,17.93,17.93,17.93,5
20130601|2013-01-29 14:00,29,17.93,17.93,17.93,17.93,1
20130601|2013-01-30 07:00,30,17.95,18,17.95,18,6
20130601|2013-01-30 07:30,30,17.98,17.98,17.98,17.98,1
20130601|2013-01-30 08:30,30,17.95,17.95,17.95,17.95,1
20130601|2013-01-30 09:30,30,17.93,17.93,17.93,17.93,1
20130601|2013-01-30 10:00,30,17.94,17.95,17.92,17.95,3
20130601|2013-01-30 10:30,30,17.95,17.95,17.95,17.95,2
20130601|2013-01-30 11:30,30,17.95,17.95,17.95,17.95,1
20130601|2013-01-30 12:30,30,17.96,17.96,17.96,17.96,2
20130601|2013-01-31 08:30,31,17.92,17.95,17.92,17.95,4
20130601|2013-01-31 09:00,31,17.96,17.96,17.96,17.96,1
20130601|2013-01-31 09:30,31,17.95,17.95,17.95,17.95,2
20130601|2013-01-31 10:00,31,17.96,17.96,17.95,17.95,12
20130601|2013-01-31 10:30,31,17.95,18,17.95,18,4
20130601|2013-01-31 11:00,31,18,18.15,18,18.15,9
20130601|2013-01-31 11:30,31,18,18.07,18,18.07,4
20130601|2013-01-31 12:00,31,18.1,18.1,18.1,18.1,1
20130601|2013-01-31 12:30,31,18.11,18.11,18.08,18.08,3
20130601|2013-01-31 13:00,31,18.08,18.08,18.08,18.08,2
20130601|2013-02-01 07:00,1,18.2,18.25,18.2,18.25,8
20130601|2013-02-01 08:30,1,18.16,18.16,18.16,18.16,3
20130601|2013-02-01 09:00,1,18.15,18.19,18.15,18.19,5
20130601|2013-02-01 10:30,1,18.2,18.25,18.2,18.25,6
20130601|2013-02-01 11:00,1,18.25,18.25,18.23,18.23,4
20130601|2013-02-01 11:30,1,18.16,18.16,18.15,18.15,3
20130601|2013-02-01 13:00,1,18.27,18.27,18.27,18.27,1
20130601|2013-02-03 17:00,4,18.33,18.33,18.33,18.33,10
20130601|2013-02-03 17:30,4,18.35,18.35,18.35,18.35,5
20130601|2013-02-03 22:00,4,18.37,18.4,18.37,18.4,2
20130601|2013-02-04 07:30,4,18.42,18.42,18.4,18.4,10
20130601|2013-02-04 09:00,4,18.4,18.44,18.4,18.44,4
20130601|2013-02-04 09:30,4,18.37,18.37,18.35,18.35,4
20130601|2013-02-04 10:00,4,18.33,18.33,18.31,18.31,4
20130601|2013-02-04 10:30,4,18.35,18.35,18.2,18.2,5
20130601|2013-02-04 11:00,4,18.24,18.28,18.24,18.28,3
20130601|2013-02-04 12:30,4,18.23,18.23,18.23,18.23,1
20130601|2013-02-04 13:00,4,18.26,18.26,18.25,18.26,3
20130601|2013-02-04 13:30,4,18.18,18.18,18.16,18.16,3
20130601|2013-02-05 08:00,5,18.26,18.32,18.26,18.32,3
20130601|2013-02-05 09:30,5,18.25,18.25,18.25,18.25,2
20130601|2013-02-05 10:30,5,18.21,18.29,18.2,18.2,7
20130601|2013-02-05 11:30,5,18.26,18.26,18.26,18.26,1
20130601|2013-02-05 12:30,5,18.3,18.3,18.3,18.3,5
20130601|2013-02-05 13:00,5,18.25,18.25,18.25,18.25,1
20130601|2013-02-05 14:00,5,18.3,18.3,18.3,18.3,1
20130601|2013-02-05 14:30,5,18.3,18.3,18.3,18.3,1
20130601|2013-02-05 18:30,6,18.28,18.28,18.28,18.28,2
20130601|2013-02-06 08:00,6,18.23,18.23,18.23,18.23,2
20130601|2013-02-06 09:30,6,18.24,18.24,18.24,18.24,1
20130601|2013-02-06 10:00,6,18.33,18.33,18.33,18.33,1
20130601|2013-02-06 10:30,6,18.37,18.43,18.37,18.42,9
20130601|2013-02-06 11:00,6,18.43,18.49,18.43,18.43,7
20130601|2013-02-06 11:30,6,18.35,18.46,18.3,18.46,12
20130601|2013-02-06 12:00,6,18.48,18.6,18.48,18.57,30
20130601|2013-02-06 12:30,6,18.57,18.57,18.53,18.53,6
20130601|2013-02-06 13:00,6,18.53,18.6,18.53,18.59,8
20130601|2013-02-06 14:00,6,18.59,18.61,18.55,18.55,18
20130601|2013-02-06 15:30,6,18.6,18.6,18.6,18.6,2
20130601|2013-02-06 18:00,7,18.66,18.66,18.66,18.66,2
20130601|2013-02-06 20:30,7,18.69,18.69,18.69,18.69,4
20130601|2013-02-07 05:30,7,18.7,18.71,18.7,18.71,11
20130601|2013-02-07 09:00,7,18.71,18.76,18.71,18.76,6
20130601|2013-02-07 09:30,7,18.76,18.79,18.67,18.67,28
20130601|2013-02-07 10:00,7,18.68,18.68,18.68,18.68,3
20130601|2013-02-07 10:30,7,18.68,18.74,18.64,18.64,12
20130601|2013-02-07 11:00,7,18.62,18.62,18.58,18.61,8
20130601|2013-02-07 11:30,7,18.57,18.6,18.57,18.6,2
20130601|2013-02-07 12:00,7,18.59,18.59,18.52,18.52,21
20130601|2013-02-07 12:30,7,18.49,18.55,18.4,18.55,20
20130601|2013-02-07 13:00,7,18.58,18.58,18.58,18.58,1
20130601|2013-02-07 14:30,7,18.5,18.5,18.45,18.45,4
20130601|2013-02-07 15:00,7,18.45,18.45,18.45,18.45,1
20130601|2013-02-08 08:30,8,18.48,18.48,18.48,18.48,8
20130601|2013-02-08 09:00,8,18.48,18.48,18.42,18.42,2
20130601|2013-02-08 09:30,8,18.46,18.51,18.46,18.51,8
20130601|2013-02-08 10:00,8,18.44,18.5,18.44,18.46,10
20130601|2013-02-08 10:30,8,18.46,18.52,18.44,18.52,11
20130601|2013-02-08 11:00,8,18.45,18.45,18.45,18.45,8
20130601|2013-02-08 11:30,8,18.44,18.45,18.44,18.44,12
20130601|2013-02-08 12:00,8,18.46,18.46,18.46,18.46,6
20130601|2013-02-08 12:30,8,18.46,18.46,18.46,18.46,1
20130601|2013-02-08 13:00,8,18.46,18.46,18.46,18.46,1
20130601|2013-02-11 09:00,11,18.41,18.41,18.41,18.41,1
20130601|2013-02-11 09:30,11,18.44,18.44,18.42,18.42,2
20130601|2013-02-11 10:00,11,18.41,18.46,18.41,18.46,2
20130601|2013-02-11 10:30,11,18.39,18.39,18.38,18.38,6
20130601|2013-02-11 11:00,11,18.3,18.36,18.29,18.3,9
20130601|2013-02-11 11:30,11,18.3,18.3,18.25,18.27,19
20130601|2013-02-11 12:00,11,18.28,18.3,18.28,18.3,4
20130601|2013-02-11 12:30,11,18.26,18.26,18.25,18.25,3
20130601|2013-02-11 13:00,11,18.3,18.32,18.25,18.25,5
20130601|2013-02-11 15:30,11,18.29,18.29,18.29,18.29,5
20130601|2013-02-12 03:30,12,18.29,18.29,18.29,18.29,3
20130601|2013-02-12 07:30,12,18.29,18.29,18.29,18.29,1
20130601|2013-02-12 08:00,12,18.25,18.25,18.25,18.25,1
20130601|2013-02-12 09:00,12,18.21,18.24,18.21,18.24,5
20130601|2013-02-12 09:30,12,18.18,18.18,18.08,18.08,11
20130601|2013-02-12 10:00,12,18.08,18.21,18.06,18.16,16
20130601|2013-02-12 10:30,12,18.23,18.33,18.23,18.33,16
20130601|2013-02-12 11:00,12,18.33,18.33,18.26,18.29,31
20130601|2013-02-12 12:00,12,18.29,18.32,18.29,18.32,5
20130601|2013-02-12 12:30,12,18.29,18.29,18.29,18.29,12
20130601|2013-02-12 13:00,12,18.27,18.29,18.27,18.29,9
20130601|2013-02-12 13:30,12,18.26,18.26,18.26,18.26,1
20130601|2013-02-12 14:30,12,18.29,18.29,18.29,18.29,4
20130601|2013-02-12 15:30,12,18.29,18.3,18.29,18.3,5
20130601|2013-02-12 18:30,13,18.28,18.3,18.28,18.3,3
20130601|2013-02-12 19:00,13,18.35,18.35,18.35,18.35,2
20130601|2013-02-13 09:00,13,18.32,18.35,18.32,18.35,7
20130601|2013-02-13 09:30,13,18.3,18.3,18.3,18.3,1
20130601|2013-02-13 10:00,13,18.34,18.35,18.34,18.35,8
20130601|2013-02-13 10:30,13,18.35,18.39,18.35,18.39,4
20130601|2013-02-13 11:30,13,18.35,18.35,18.25,18.25,3
20130601|2013-02-13 12:00,13,18.33,18.33,18.33,18.33,1
20130601|2013-02-13 12:30,13,18.32,18.32,18.3,18.3,2
20130601|2013-02-13 13:00,13,18.25,18.25,18.25,18.25,1
20130601|2013-02-13 14:00,13,18.25,18.25,18.25,18.25,4
20130601|2013-02-14 09:00,14,18.24,18.24,18.24,18.24,1
20130601|2013-02-14 09:30,14,18.24,18.24,18.24,18.24,1
20130601|2013-02-14 10:00,14,18.2,18.22,18.2,18.22,2
20130601|2013-02-14 10:30,14,18.2,18.22,18.2,18.2,21
20130601|2013-02-14 11:00,14,18.17,18.17,18.1,18.1,9
20130601|2013-02-14 11:30,14,18.15,18.15,18.15,18.15,2
20130601|2013-02-14 13:00,14,18.15,18.15,18.15,18.15,3
20130601|2013-02-14 13:30,14,18.13,18.13,18.13,18.13,3
20130601|2013-02-14 14:00,14,18.15,18.15,18.15,18.15,2
20130601|2013-02-14 15:00,14,18.14,18.14,18.14,18.14,5
20130601|2013-02-14 15:30,14,18.14,18.16,18.14,18.16,2
20130601|2013-02-14 21:30,15,18.1,18.1,18.1,18.1,1
20130601|2013-02-15 07:00,15,18.1,18.1,18.1,18.1,2
20130601|2013-02-15 07:30,15,18.1,18.1,18.1,18.1,1
20130601|2013-02-15 08:30,15,18.1,18.1,18.05,18.05,2
20130601|2013-02-15 09:00,15,18.05,18.05,18,18,25
20130601|2013-02-15 09:30,15,17.95,18,17.95,17.95,13
20130601|2013-02-15 10:00,15,18,18.01,18,18.01,3
20130601|2013-02-15 11:00,15,18,18.05,18,18.05,13
20130601|2013-02-15 13:00,15,18.02,18.02,18.02,18.02,1
20130601|2013-02-18 17:00,19,18.02,18.02,18.02,18.02,1
20130601|2013-02-18 22:30,19,18.02,18.02,18.02,18.02,2
20130601|2013-02-19 07:00,19,18.1,18.1,18.1,18.1,7
20130601|2013-02-19 07:30,19,18.03,18.03,18.03,18.03,1
20130601|2013-02-19 09:00,19,18.01,18.05,18.01,18.05,2
20130601|2013-02-19 09:30,19,18.05,18.05,18.05,18.05,2
20130601|2013-02-19 10:30,19,18.01,18.05,17.98,17.98,16
20130601|2013-02-19 11:00,19,18.03,18.07,18.03,18.07,3
20130601|2013-02-19 11:30,19,18.07,18.08,18.07,18.08,2
20130601|2013-02-19 12:00,19,18.07,18.07,18.07,18.07,1
20130601|2013-02-19 12:30,19,18.05,18.07,18.05,18.07,8
20130601|2013-02-19 13:00,19,18.07,18.1,18.07,18.1,14
20130601|2013-02-19 17:00,20,18.1,18.1,18.1,18.1,1
20130601|2013-02-20 07:00,20,18.01,18.01,18.01,18.01,7
20130601|2013-02-20 09:30,20,18.03,18.03,18,18,7
20130601|2013-02-20 10:30,20,18.06,18.06,18.06,18.06,4
20130601|2013-02-20 11:00,20,18.02,18.02,17.94,17.96,18
20130601|2013-02-20 11:30,20,17.96,17.98,17.96,17.96,24
20130601|2013-02-20 12:00,20,17.97,17.97,17.91,17.91,19
20130601|2013-02-20 12:30,20,17.91,17.91,17.9,17.9,23
20130601|2013-02-20 13:00,20,17.9,17.9,17.86,17.86,7
20130601|2013-02-20 13:30,20,17.9,17.9,17.9,17.9,9
20130601|2013-02-20 14:00,20,17.9,17.9,17.9,17.9,7
20130601|2013-02-20 15:30,20,17.9,17.9,17.9,17.9,1
20130601|2013-02-21 06:00,21,17.85,17.85,17.85,17.85,3
20130601|2013-02-21 07:00,21,17.9,17.9,17.9,17.9,1
20130601|2013-02-21 08:00,21,17.9,17.9,17.87,17.9,8
20130601|2013-02-21 09:00,21,17.89,17.9,17.88,17.9,6
20130601|2013-02-21 09:30,21,17.9,17.9,17.9,17.9,1
20130601|2013-02-21 10:00,21,17.94,17.94,17.94,17.94,2
20130601|2013-02-21 10:30,21,17.9,17.95,17.9,17.94,18
20130601|2013-02-21 11:00,21,17.94,17.96,17.94,17.96,5
20130601|2013-02-21 12:00,21,17.97,17.99,17.97,17.97,7
20130601|2013-02-21 12:30,21,17.95,17.95,17.94,17.95,3
20130601|2013-02-21 13:00,21,17.95,17.97,17.95,17.97,2
20130601|2013-02-21 14:00,21,17.95,17.95,17.95,17.95,14
20130601|2013-02-22 08:00,22,17.93,17.93,17.93,17.93,5
20130601|2013-02-22 08:30,22,17.93,17.93,17.93,17.93,5
20130601|2013-02-22 09:00,22,17.93,17.93,17.92,17.93,10
20130601|2013-02-22 09:30,22,17.93,17.93,17.93,17.93,5
20130601|2013-02-22 10:00,22,17.94,17.94,17.94,17.94,8
20130601|2013-02-22 10:30,22,17.9,17.9,17.9,17.9,9
20130601|2013-02-22 11:00,22,17.92,17.92,17.9,17.9,4
20130601|2013-02-22 11:30,22,17.9,17.9,17.9,17.9,4
20130601|2013-02-22 12:30,22,17.91,17.91,17.9,17.9,6
20130601|2013-02-22 13:00,22,17.93,17.93,17.9,17.9,2
20130601|2013-02-22 13:30,22,17.93,17.93,17.93,17.93,2
20130601|2013-02-24 21:00,25,17.9,17.9,17.9,17.9,1
20130601|2013-02-25 08:00,25,17.87,17.87,17.86,17.86,28
20130601|2013-02-25 08:30,25,17.83,17.84,17.76,17.77,40
20130601|2013-02-25 09:00,25,17.77,17.77,17.75,17.76,11
20130601|2013-02-25 09:30,25,17.77,17.78,17.77,17.78,12
20130601|2013-02-25 10:00,25,17.75,17.77,17.75,17.77,11
20130601|2013-02-25 10:30,25,17.78,17.78,17.72,17.73,14
20130601|2013-02-25 11:00,25,17.73,17.73,17.73,17.73,6
20130601|2013-02-25 12:00,25,17.73,17.73,17.73,17.73,3
20130601|2013-02-25 12:30,25,17.73,17.73,17.71,17.71,6
20130601|2013-02-25 13:00,25,17.71,17.71,17.71,17.71,2
20130601|2013-02-25 13:30,25,17.72,17.72,17.71,17.71,5
20130601|2013-02-25 14:30,25,17.71,17.71,17.71,17.71,2
20130601|2013-02-25 15:00,25,17.7,17.7,17.7,17.7,1
20130601|2013-02-25 15:30,25,17.7,17.7,17.7,17.7,1
20130601|2013-02-25 17:00,26,17.7,17.7,17.7,17.7,4
20130601|2013-02-25 17:30,26,17.7,17.7,17.68,17.68,4
20130601|2013-02-25 21:00,26,17.7,17.7,17.7,17.7,1
20130601|2013-02-25 21:30,26,17.7,17.7,17.7,17.7,4
20130601|2013-02-25 22:00,26,17.69,17.69,17.69,17.69,2
20130601|2013-02-26 06:30,26,17.65,17.65,17.65,17.65,12
20130601|2013-02-26 08:00,26,17.65,17.65,17.65,17.65,5
20130601|2013-02-26 08:30,26,17.6,17.6,17.55,17.55,21
20130601|2013-02-26 09:00,26,17.58,17.6,17.58,17.58,3
20130601|2013-02-26 09:30,26,17.59,17.59,17.57,17.57,7
20130601|2013-02-26 10:00,26,17.6,17.6,17.6,17.6,1
20130601|2013-02-26 10:30,26,17.6,17.7,17.6,17.6,15
20130601|2013-02-26 11:00,26,17.61,17.62,17.57,17.57,7
20130601|2013-02-26 11:30,26,17.57,17.62,17.57,17.62,5
20130601|2013-02-26 12:00,26,17.63,17.65,17.63,17.65,11
20130601|2013-02-26 12:30,26,17.68,17.68,17.61,17.62,8
20130601|2013-02-26 13:00,26,17.68,17.68,17.63,17.68,4
20130601|2013-02-26 13:30,26,17.68,17.68,17.68,17.68,4
20130601|2013-02-26 14:00,26,17.65,17.65,17.63,17.63,8
20130601|2013-02-26 14:30,26,17.63,17.63,17.61,17.61,6
20130601|2013-02-26 15:30,26,17.64,17.64,17.64,17.64,1
20130601|2013-02-26 22:00,27,17.65,17.65,17.65,17.65,5
20130601|2013-02-27 09:00,27,17.6,17.6,17.6,17.6,1
20130601|2013-02-27 10:00,27,17.63,17.65,17.63,17.65,3
20130601|2013-02-27 10:30,27,17.72,17.72,17.66,17.66,2
20130601|2013-02-27 11:00,27,17.73,17.74,17.71,17.71,6
20130601|2013-02-27 11:30,27,17.67,17.67,17.62,17.62,19
20130601|2013-02-27 12:00,27,17.61,17.65,17.61,17.65,4
20130601|2013-02-27 12:30,27,17.65,17.65,17.65,17.65,1
20130601|2013-02-27 13:00,27,17.68,17.68,17.68,17.68,3
20130601|2013-02-27 13:30,27,17.72,17.72,17.72,17.72,2
20130601|2013-02-27 14:00,27,17.68,17.68,17.68,17.68,3
20130601|2013-02-27 18:30,28,17.75,17.75,17.75,17.75,1
20130601|2013-02-27 19:00,28,17.75,17.76,17.75,17.76,3
20130601|2013-02-28 07:30,28,17.76,17.76,17.74,17.74,2
20130601|2013-02-28 09:00,28,17.74,17.74,17.71,17.71,5
20130601|2013-02-28 09:30,28,17.73,17.73,17.73,17.73,1
20130601|2013-02-28 10:00,28,17.71,17.71,17.69,17.7,4
20130601|2013-02-28 10:30,28,17.63,17.68,17.6,17.68,11
20130601|2013-02-28 11:00,28,17.68,17.7,17.66,17.68,5
20130601|2013-02-28 12:00,28,17.7,17.7,17.7,17.7,1
20130601|2013-02-28 12:30,28,17.74,17.75,17.74,17.75,2
20130601|2013-02-28 13:00,28,17.75,17.82,17.71,17.71,5
20130601|2013-02-28 14:00,28,17.79,17.79,17.79,17.79,3
20130601|2013-02-28 18:30,1,17.87,17.88,17.87,17.88,4
20130601|2013-02-28 20:00,1,17.87,17.87,17.87,17.87,2
20130601|2013-02-28 21:00,1,17.9,17.9,17.9,17.9,1
20130601|2013-02-28 21:30,1,17.87,17.87,17.87,17.87,1
20130601|2013-02-28 22:30,1,17.87,17.87,17.87,17.87,6
20130601|2013-02-28 23:30,1,17.8,17.8,17.8,17.8,1
20130601|2013-03-01 06:30,1,17.75,17.75,17.75,17.75,4
20130601|2013-03-01 07:00,1,17.75,17.8,17.75,17.8,6
20130601|2013-03-01 08:30,1,17.75,17.75,17.75,17.75,1
20130601|2013-03-01 09:00,1,17.78,17.78,17.73,17.73,3
20130601|2013-03-01 09:30,1,17.73,17.73,17.67,17.67,9
20130601|2013-03-01 10:30,1,17.69,17.69,17.65,17.65,7
20130601|2013-03-01 11:00,1,17.76,17.77,17.76,17.77,3
20130601|2013-03-01 11:30,1,17.79,17.83,17.78,17.78,4
20130601|2013-03-01 12:00,1,17.78,17.79,17.74,17.79,8
20130601|2013-03-01 13:00,1,17.72,17.72,17.72,17.72,2
20130601|2013-03-03 17:30,4,17.76,17.76,17.76,17.76,1
20130601|2013-03-04 09:00,4,17.76,17.76,17.7,17.7,20
20130601|2013-03-04 09:30,4,17.72,17.72,17.72,17.72,4
20130601|2013-03-04 10:30,4,17.72,17.79,17.72,17.79,2
20130601|2013-03-04 11:00,4,17.82,17.82,17.76,17.79,9
20130601|2013-03-04 11:30,4,17.84,17.84,17.84,17.84,1
20130601|2013-03-04 12:00,4,17.86,17.89,17.85,17.85,6
20130601|2013-03-04 12:30,4,17.86,17.86,17.85,17.85,16
20130601|2013-03-04 14:30,4,17.86,17.86,17.85,17.85,9
20130601|2013-03-04 23:00,5,17.86,17.86,17.86,17.86,1
20130601|2013-03-05 05:30,5,17.91,17.91,17.91,17.91,1
20130601|2013-03-05 06:00,5,17.9,17.9,17.9,17.9,2
20130601|2013-03-05 07:30,5,17.92,17.92,17.92,17.92,1
20130601|2013-03-05 08:30,5,17.92,17.92,17.9,17.92,5
20130601|2013-03-05 09:00,5,17.94,17.95,17.94,17.95,8
20130601|2013-03-05 09:30,5,17.94,18,17.94,18,15
20130601|2013-03-05 10:00,5,18.01,18.06,18.01,18.03,27
20130601|2013-03-05 10:30,5,18.05,18.22,18.02,18.2,69
20130601|2013-03-05 11:00,5,18.23,18.25,18.17,18.23,22
20130601|2013-03-05 11:30,5,18.19,18.21,18.18,18.18,10
20130601|2013-03-05 12:00,5,18.16,18.16,18.16,18.16,2
20130601|2013-03-05 12:30,5,18.19,18.21,18.18,18.2,13
20130601|2013-03-05 13:00,5,18.2,18.2,18.18,18.18,13
20130601|2013-03-05 14:00,5,18.17,18.17,18.17,18.17,1
20130601|2013-03-05 14:30,5,18.16,18.19,18.16,18.19,2
20130601|2013-03-05 15:30,5,18.22,18.23,18.22,18.23,10
20130601|2013-03-05 17:00,6,18.2,18.2,18.2,18.2,11
20130601|2013-03-05 18:30,6,18.22,18.22,18.22,18.22,2
20130601|2013-03-06 02:30,6,18.23,18.23,18.23,18.23,7
20130601|2013-03-06 03:00,6,18.24,18.24,18.24,18.24,3
20130601|2013-03-06 04:30,6,18.25,18.25,18.25,18.25,1
20130601|2013-03-06 08:00,6,18.28,18.28,18.28,18.28,1
20130601|2013-03-06 08:30,6,18.23,18.23,18.23,18.23,3
20130601|2013-03-06 09:00,6,18.19,18.19,18.19,18.19,2
20130601|2013-03-06 09:30,6,18.19,18.19,18.1,18.12,35
20130601|2013-03-06 10:00,6,18.12,18.15,18.12,18.12,5
20130601|2013-03-06 10:30,6,18.14,18.34,18.14,18.26,32
20130601|2013-03-06 11:00,6,18.31,18.32,18.21,18.21,8
20130601|2013-03-06 11:30,6,18.27,18.27,18.27,18.27,1
20130601|2013-03-06 12:00,6,18.27,18.27,18.27,18.27,1
20130601|2013-03-06 12:30,6,18.3,18.33,18.29,18.3,23
20130601|2013-03-06 13:00,6,18.29,18.32,18.26,18.26,3
20130601|2013-03-06 14:00,6,18.3,18.3,18.3,18.3,10
20130601|2013-03-06 14:30,6,18.29,18.29,18.29,18.29,1
20130601|2013-03-06 15:30,6,18.28,18.28,18.28,18.28,3
20130601|2013-03-06 17:00,7,18.32,18.34,18.32,18.34,10
20130601|2013-03-06 17:30,7,18.34,18.34,18.34,18.34,8
20130601|2013-03-06 18:00,7,18.34,18.35,18.34,18.35,13
20130601|2013-03-06 18:30,7,18.38,18.38,18.38,18.38,1
20130601|2013-03-07 02:30,7,18.37,18.37,18.37,18.37,1
20130601|2013-03-07 09:00,7,18.32,18.38,18.32,18.38,4
20130601|2013-03-07 09:30,7,18.35,18.35,18.29,18.29,8
20130601|2013-03-07 10:00,7,18.3,18.35,18.3,18.33,17
20130601|2013-03-07 10:30,7,18.35,18.35,18.35,18.35,1
20130601|2013-03-07 11:00,7,18.34,18.37,18.34,18.37,4
20130601|2013-03-07 11:30,7,18.34,18.34,18.26,18.26,18
20130601|2013-03-07 12:00,7,18.26,18.26,18.16,18.16,25
20130601|2013-03-07 12:30,7,18.14,18.2,18.14,18.16,19
20130601|2013-03-07 13:00,7,18.18,18.18,18.15,18.16,12
20130601|2013-03-07 14:00,7,18.16,18.16,18.16,18.16,2
20130601|2013-03-07 17:00,8,18.11,18.11,18.11,18.11,1
20130601|2013-03-07 18:30,8,18.16,18.16,18.16,18.16,2
20130601|2013-03-07 20:00,8,18.16,18.16,18.16,18.16,3
20130601|2013-03-07 21:00,8,18.16,18.16,18.16,18.16,1
20130601|2013-03-07 22:30,8,18.16,18.16,18.16,18.16,4
20130601|2013-03-08 07:30,8,18.15,18.15,18.15,18.15,1
20130601|2013-03-08 08:00,8,18.16,18.16,18.11,18.11,4
20130601|2013-03-08 09:00,8,18.14,18.14,18.14,18.14,1
20130601|2013-03-08 09:30,8,18.16,18.22,18.16,18.22,22
20130601|2013-03-08 10:00,8,18.22,18.24,18.22,18.24,15
20130601|2013-03-08 10:30,8,18.21,18.24,18.17,18.22,9
20130601|2013-03-08 11:00,8,18.25,18.26,18.24,18.24,7
20130601|2013-03-08 11:30,8,18.22,18.22,18.2,18.2,3
20130601|2013-03-08 12:00,8,18.2,18.2,18.2,18.2,8
20130601|2013-03-08 12:30,8,18.19,18.19,18.17,18.17,3
20130601|2013-03-08 13:00,8,18.2,18.2,18.19,18.2,4
20130601|2013-03-10 18:00,11,18.21,18.21,18.21,18.21,1
20130601|2013-03-10 19:00,11,18.22,18.22,18.22,18.22,1
20130601|2013-03-11 08:00,11,18.16,18.16,18.16,18.16,2
20130601|2013-03-11 08:30,11,18.15,18.15,18.15,18.15,3
20130601|2013-03-11 09:00,11,18.12,18.13,18.12,18.13,3
20130601|2013-03-11 09:30,11,18.12,18.2,18.12,18.2,5
20130601|2013-03-11 10:00,11,18.22,18.25,18.22,18.25,9
20130601|2013-03-11 10:30,11,18.22,18.26,18.22,18.26,13
20130601|2013-03-11 11:00,11,18.18,18.18,18.18,18.18,1
20130601|2013-03-11 11:30,11,18.18,18.18,18.15,18.15,16
20130601|2013-03-11 12:00,11,18.15,18.15,18.13,18.13,3
20130601|2013-03-11 12:30,11,18.17,18.17,18.17,18.17,1
20130601|2013-03-11 13:00,11,18.15,18.19,18.1,18.15,10
20130601|2013-03-11 13:30,11,18.17,18.17,18.13,18.13,2
20130601|2013-03-11 15:00,11,18.1,18.1,18.1,18.1,1
20130601|2013-03-11 15:30,11,18.1,18.1,18.1,18.1,2
20130601|2013-03-11 17:00,12,18.05,18.05,18.05,18.05,1
20130601|2013-03-11 19:00,12,18.05,18.05,18.05,18.05,1
20130601|2013-03-12 07:00,12,18.05,18.05,18.04,18.04,4
20130601|2013-03-12 09:00,12,18.05,18.05,18.02,18.02,5
20130601|2013-03-12 09:30,12,18.03,18.05,18.03,18.04,4
20130601|2013-03-12 10:00,12,18.02,18.02,18.02,18.02,1
20130601|2013-03-12 10:30,12,18.08,18.1,18.02,18.02,4
20130601|2013-03-12 11:00,12,18.04,18.05,17.97,17.97,39
20130601|2013-03-12 11:30,12,17.97,17.97,17.96,17.96,10
20130601|2013-03-12 12:00,12,17.97,17.97,17.97,17.97,5
20130601|2013-03-12 13:00,12,18,18,17.98,17.98,2
20130601|2013-03-12 14:30,12,18,18.01,18,18.01,3
20130601|2013-03-12 15:00,12,18.01,18.01,18,18.01,7
20130601|2013-03-12 15:30,12,18,18,18,18,16
20130601|2013-03-12 17:00,13,18,18,18,18,2
20130601|2013-03-12 17:30,13,18.01,18.01,18.01,18.01,1
20130601|2013-03-12 19:00,13,18,18,18,18,10
20130601|2013-03-12 21:00,13,17.97,17.97,17.97,17.97,1
20130601|2013-03-13 07:00,13,18,18,18,18,1
20130601|2013-03-13 08:00,13,18.01,18.01,18.01,18.01,4
20130601|2013-03-13 09:00,13,18.01,18.01,17.98,17.98,10
20130601|2013-03-13 09:30,13,17.99,18,17.99,17.99,4
20130601|2013-03-13 10:00,13,17.98,17.98,17.98,17.98,2
20130601|2013-03-13 10:30,13,17.98,17.98,17.92,17.93,26
20130601|2013-03-13 11:00,13,17.9,17.94,17.9,17.92,18
20130601|2013-03-13 11:30,13,17.9,17.91,17.86,17.86,23
20130601|2013-03-13 12:00,13,17.88,17.88,17.88,17.88,1
20130601|2013-03-13 12:30,13,17.91,17.91,17.88,17.88,5
20130601|2013-03-13 13:00,13,17.87,17.91,17.87,17.87,6
20130601|2013-03-13 14:00,13,17.87,17.91,17.87,17.91,27
20130601|2013-03-13 14:30,13,17.92,17.94,17.9,17.9,8
20130601|2013-03-13 15:30,13,17.92,17.94,17.92,17.94,7
20130601|2013-03-13 18:30,14,17.9,17.9,17.9,17.9,1
20130601|2013-03-13 22:30,14,17.89,17.89,17.89,17.89,5
20130601|2013-03-13 23:00,14,17.89,17.89,17.89,17.89,3
20130601|2013-03-14 04:00,14,17.88,17.88,17.88,17.88,1
20130601|2013-03-14 08:00,14,17.88,17.88,17.88,17.88,1
20130601|2013-03-14 08:30,14,17.9,17.9,17.9,17.9,1
20130601|2013-03-14 09:00,14,17.88,17.88,17.88,17.88,2
20130601|2013-03-14 09:30,14,17.94,17.94,17.94,17.94,5
20130601|2013-03-14 10:00,14,17.96,17.98,17.96,17.98,2
20130601|2013-03-14 10:30,14,17.98,18.09,17.98,18.04,25
20130601|2013-03-14 11:00,14,18.07,18.1,18.03,18.09,19
20130601|2013-03-14 11:30,14,18.08,18.08,18.08,18.08,1
20130601|2013-03-14 12:00,14,18.09,18.14,18.09,18.14,18
20130601|2013-03-14 13:00,14,18.11,18.2,18.11,18.2,12
20130601|2013-03-14 13:30,14,18.13,18.13,18.13,18.13,1
20130601|2013-03-14 14:30,14,18.14,18.14,18.14,18.14,3
20130601|2013-03-14 17:30,15,18.19,18.19,18.19,18.19,1
20130601|2013-03-14 19:30,15,18.2,18.23,18.2,18.23,15
20130601|2013-03-15 07:30,15,18.2,18.2,18.2,18.2,1
20130601|2013-03-15 08:30,15,18.23,18.23,18.2,18.2,12
20130601|2013-03-15 09:00,15,18.18,18.18,18.18,18.18,1
20130601|2013-03-15 09:30,15,18.18,18.18,18.15,18.15,22
20130601|2013-03-15 10:00,15,18.15,18.15,18.08,18.08,10
20130601|2013-03-15 10:30,15,18.06,18.11,18.06,18.06,6
20130601|2013-03-15 11:00,15,18.06,18.09,18.03,18.09,5
20130601|2013-03-15 11:30,15,18.09,18.1,18.09,18.1,2
20130601|2013-03-15 12:00,15,18.07,18.12,18.07,18.12,2
20130601|2013-03-15 12:30,15,18.15,18.15,18.15,18.15,1
20130601|2013-03-15 13:00,15,18.15,18.15,18.15,18.15,1
20130601|2013-03-15 13:30,15,18.15,18.15,18.15,18.15,4
20130601|2013-03-18 06:30,18,18.2,18.2,18.2,18.2,1
20130601|2013-03-18 07:30,18,18.15,18.15,18.11,18.11,2
20130601|2013-03-18 08:00,18,18.19,18.19,18.19,18.19,1
20130601|2013-03-18 08:30,18,18.2,18.2,18.2,18.2,1
20130601|2013-03-18 09:00,18,18.15,18.15,18.09,18.09,9
20130601|2013-03-18 09:30,18,18.16,18.2,18.16,18.2,9
20130601|2013-03-18 10:30,18,18.21,18.21,18.21,18.21,1
20130601|2013-03-18 11:00,18,18.2,18.24,18.2,18.24,20
20130601|2013-03-18 11:30,18,18.25,18.3,18.25,18.3,18
20130601|2013-03-18 12:00,18,18.3,18.36,18.3,18.34,49
20130601|2013-03-18 12:30,18,18.32,18.34,18.32,18.34,2
20130601|2013-03-18 13:00,18,18.34,18.34,18.34,18.34,1
20130601|2013-03-18 15:30,18,18.36,18.36,18.36,18.36,5
20130601|2013-03-18 17:00,19,18.38,18.38,18.38,18.38,2
20130601|2013-03-18 19:30,19,18.36,18.36,18.36,18.36,5
20130601|2013-03-18 21:00,19,18.39,18.4,18.39,18.4,2
20130601|2013-03-19 02:30,19,18.33,18.33,18.33,18.33,1
20130601|2013-03-19 04:30,19,18.35,18.35,18.35,18.35,1
20130601|2013-03-19 05:30,19,18.35,18.35,18.35,18.35,3
20130601|2013-03-19 06:30,19,18.33,18.33,18.33,18.33,1
20130601|2013-03-19 07:00,19,18.35,18.35,18.35,18.35,2
20130601|2013-03-19 08:00,19,18.35,18.35,18.35,18.35,14
20130601|2013-03-19 08:30,19,18.35,18.37,18.35,18.37,25
20130601|2013-03-19 09:00,19,18.36,18.4,18.35,18.39,26
20130601|2013-03-19 09:30,19,18.4,18.44,18.4,18.41,11
20130601|2013-03-19 10:00,19,18.44,18.45,18.41,18.45,10
20130601|2013-03-19 10:30,19,18.46,18.52,18.46,18.5,84
20130601|2013-03-19 11:00,19,18.49,18.51,18.49,18.5,12
20130601|2013-03-19 11:30,19,18.52,18.55,18.52,18.55,5
20130601|2013-03-19 12:00,19,18.53,18.56,18.5,18.56,21
20130601|2013-03-19 13:00,19,18.5,18.59,18.5,18.55,26
20130601|2013-03-19 13:30,19,18.59,18.63,18.59,18.63,27
20130601|2013-03-19 14:00,19,18.63,18.65,18.63,18.65,10
20130601|2013-03-19 14:30,19,18.69,18.69,18.69,18.69,4
20130601|2013-03-19 15:00,19,18.67,18.67,18.67,18.67,5
20130601|2013-03-19 15:30,19,18.66,18.7,18.66,18.7,21
20130601|2013-03-19 17:00,20,18.7,18.75,18.68,18.75,14
20130601|2013-03-19 17:30,20,18.75,18.78,18.75,18.78,13
20130601|2013-03-19 18:30,20,18.79,18.8,18.79,18.8,8
20130601|2013-03-19 19:00,20,18.81,18.84,18.81,18.84,4
20130601|2013-03-19 20:00,20,18.82,18.82,18.82,18.82,1
20130601|2013-03-19 20:30,20,18.78,18.8,18.77,18.77,6
20130601|2013-03-19 23:00,20,18.82,18.82,18.82,18.82,2
20130601|2013-03-20 02:30,20,18.83,18.83,18.83,18.83,1
20130601|2013-03-20 03:00,20,18.84,18.84,18.84,18.84,3
20130601|2013-03-20 05:00,20,18.84,18.84,18.84,18.84,2
20130601|2013-03-20 05:30,20,18.85,18.98,18.84,18.88,16
20130601|2013-03-20 06:00,20,18.99,18.99,18.99,18.99,12
20130601|2013-03-20 06:30,20,18.88,18.88,18.88,18.88,3
20130601|2013-03-20 07:00,20,18.86,18.86,18.82,18.82,2
20130601|2013-03-20 07:30,20,18.82,18.9,18.76,18.85,23
20130601|2013-03-20 08:00,20,18.85,18.9,18.85,18.9,5
20130601|2013-03-20 08:30,20,18.9,18.94,18.9,18.91,17
20130601|2013-03-20 09:00,20,18.9,18.92,18.85,18.85,9
20130601|2013-03-20 09:30,20,18.86,18.86,18.78,18.82,29
20130601|2013-03-20 10:00,20,18.84,18.89,18.84,18.86,18
20130601|2013-03-20 10:30,20,18.89,19.06,18.85,18.96,82
20130601|2013-03-20 11:00,20,19,19.05,18.97,19.01,40
20130601|2013-03-20 11:30,20,19.01,19.04,18.96,19.01,31
20130601|2013-03-20 12:00,20,19.01,19.05,19.01,19.04,20
20130601|2013-03-20 12:30,20,19.07,19.15,19.07,19.13,36
20130601|2013-03-20 13:00,20,19.12,19.12,19.08,19.08,16
20130601|2013-03-20 13:30,20,19.08,19.08,19.05,19.05,9
20130601|2013-03-20 14:00,20,19.05,19.05,19.01,19.01,14
20130601|2013-03-20 14:30,20,19.06,19.1,19.06,19.08,16
20130601|2013-03-20 15:00,20,19.08,19.11,19.08,19.09,8
20130601|2013-03-20 15:30,20,19.12,19.13,19.1,19.1,17
20130601|2013-03-20 17:00,21,19.19,19.34,19.19,19.34,61
20130601|2013-03-20 17:30,21,19.29,19.29,19.29,19.29,1
20130601|2013-03-20 18:30,21,19.34,19.35,19.34,19.35,5
20130601|2013-03-20 20:30,21,19.32,19.32,19.32,19.32,1
20130601|2013-03-20 22:00,21,19.32,19.32,19.32,19.32,1
20130601|2013-03-20 23:00,21,19.27,19.27,19.26,19.26,4
20130601|2013-03-20 23:30,21,19.25,19.25,19.25,19.25,1
20130601|2013-03-21 00:30,21,19.24,19.24,19.24,19.24,3
20130601|2013-03-21 02:30,21,19.32,19.34,19.32,19.34,8
20130601|2013-03-21 07:30,21,19.26,19.26,19.24,19.25,4
20130601|2013-03-21 08:00,21,19.28,19.3,19.28,19.29,9
20130601|2013-03-21 08:30,21,19.28,19.29,19.22,19.22,52
20130601|2013-03-21 09:00,21,19.21,19.21,19.04,19.04,68
20130601|2013-03-21 09:30,21,19.04,19.13,19.04,19.05,7
20130601|2013-03-21 10:00,21,19.07,19.16,19.07,19.1,38
20130601|2013-03-21 10:30,21,19.11,19.29,19.06,19.14,49
20130601|2013-03-21 11:00,21,19.14,19.22,19.06,19.06,15
20130601|2013-03-21 11:30,21,19.05,19.05,18.95,18.95,8
20130601|2013-03-21 12:00,21,18.95,18.96,18.85,18.96,43
20130601|2013-03-21 12:30,21,18.98,19.07,18.95,19.07,19
20130601|2013-03-21 13:00,21,19.01,19.01,18.99,18.99,4
20130601|2013-03-21 14:00,21,19.07,19.07,19.05,19.05,3
20130601|2013-03-21 14:30,21,19.05,19.05,18.9,18.9,13
20130601|2013-03-21 15:00,21,18.91,18.91,18.91,18.91,1
20130601|2013-03-21 15:30,21,18.96,18.96,18.96,18.96,1
20130601|2013-03-21 18:30,22,18.9,18.9,18.9,18.9,1
20130601|2013-03-21 19:00,22,18.9,18.9,18.9,18.9,1
20130601|2013-03-21 19:30,22,18.91,18.91,18.91,18.91,2
20130601|2013-03-21 20:00,22,18.91,18.91,18.91,18.91,3
20130601|2013-03-21 21:00,22,18.93,18.93,18.93,18.93,1
20130601|2013-03-22 00:30,22,18.99,18.99,18.99,18.99,5
20130601|2013-03-22 02:00,22,19,19,19,19,1
20130601|2013-03-22 04:00,22,19,19,19,19,2
20130601|2013-03-22 04:30,22,19,19,19,19,15
20130601|2013-03-22 06:30,22,18.98,18.98,18.98,18.98,1
20130601|2013-03-22 07:00,22,18.99,19.03,18.99,18.99,9
20130601|2013-03-22 07:30,22,18.98,19,18.95,18.95,16
20130601|2013-03-22 08:30,22,18.95,18.95,18.93,18.93,2
20130601|2013-03-22 09:00,22,18.93,18.94,18.89,18.89,21
20130601|2013-03-22 09:30,22,18.9,18.9,18.85,18.85,22
20130601|2013-03-22 10:00,22,18.83,18.84,18.8,18.84,34
20130601|2013-03-22 10:30,22,18.84,18.94,18.8,18.8,46
20130601|2013-03-22 11:00,22,18.8,18.84,18.76,18.84,8
20130601|2013-03-22 11:30,22,18.8,18.8,18.8,18.8,1
20130601|2013-03-22 12:00,22,18.87,18.87,18.85,18.85,6
20130601|2013-03-22 12:30,22,18.87,18.88,18.87,18.88,3
20130601|2013-03-22 13:00,22,18.85,18.85,18.85,18.85,1
20130601|2013-03-24 18:00,25,18.88,18.88,18.88,18.88,4
20130601|2013-03-24 19:30,25,18.95,18.95,18.95,18.95,1
20130601|2013-03-24 20:00,25,18.95,18.95,18.93,18.93,6
20130601|2013-03-25 03:00,25,18.92,18.95,18.92,18.95,2
20130601|2013-03-25 08:00,25,18.87,18.87,18.85,18.85,3
20130601|2013-03-25 08:30,25,18.85,18.85,18.85,18.85,2
20130601|2013-03-25 09:00,25,18.8,18.8,18.79,18.79,3
20130601|2013-03-25 09:30,25,18.78,18.82,18.76,18.78,15
20130601|2013-03-25 10:00,25,18.8,18.81,18.8,18.81,4
20130601|2013-03-25 10:30,25,18.8,18.8,18.6,18.63,57
20130601|2013-03-25 11:00,25,18.68,18.71,18.64,18.64,9
20130601|2013-03-25 11:30,25,18.68,18.68,18.68,18.68,1
20130601|2013-03-25 12:30,25,18.66,18.7,18.66,18.7,17
20130601|2013-03-25 13:00,25,18.72,18.72,18.68,18.68,6
20130601|2013-03-25 14:00,25,18.7,18.7,18.7,18.7,5
20130601|2013-03-25 17:30,26,18.7,18.7,18.67,18.67,2
20130601|2013-03-25 18:00,26,18.75,18.75,18.75,18.75,1
20130601|2013-03-25 22:30,26,18.75,18.75,18.75,18.75,3
20130601|2013-03-26 03:00,26,18.75,18.75,18.75,18.75,1
20130601|2013-03-26 04:30,26,18.75,18.79,18.75,18.79,2
20130601|2013-03-26 05:00,26,18.79,18.79,18.79,18.79,3
20130601|2013-03-26 07:00,26,18.77,18.77,18.77,18.77,2
20130601|2013-03-26 08:00,26,18.72,18.72,18.71,18.71,5
20130601|2013-03-26 08:30,26,18.71,18.71,18.71,18.71,1
20130601|2013-03-26 09:00,26,18.71,18.75,18.69,18.75,23
20130601|2013-03-26 09:30,26,18.76,18.77,18.72,18.72,4
20130601|2013-03-26 10:00,26,18.72,18.72,18.7,18.7,4
20130601|2013-03-26 10:30,26,18.7,18.72,18.65,18.72,16
20130601|2013-03-26 11:00,26,18.66,18.73,18.66,18.73,11
20130601|2013-03-26 11:30,26,18.75,18.77,18.75,18.77,2
20130601|2013-03-26 12:00,26,18.78,18.85,18.77,18.8,47
20130601|2013-03-26 12:30,26,18.84,18.87,18.8,18.8,13
20130601|2013-03-26 13:30,26,18.85,18.85,18.84,18.84,6
20130601|2013-03-26 15:30,26,18.88,18.88,18.88,18.88,1
20130601|2013-03-26 17:30,27,18.95,18.95,18.95,18.95,1
20130601|2013-03-26 18:00,27,18.91,18.91,18.91,18.91,1
20130601|2013-03-26 20:00,27,18.91,18.91,18.88,18.88,2
20130601|2013-03-26 22:30,27,18.91,18.91,18.91,18.91,4
20130601|2013-03-26 23:00,27,18.91,18.94,18.91,18.94,5
20130601|2013-03-27 02:30,27,18.98,18.98,18.98,18.98,3
20130601|2013-03-27 03:00,27,18.98,18.98,18.98,18.98,1
20130601|2013-03-27 04:00,27,18.98,18.98,18.89,18.89,9
20130601|2013-03-27 06:30,27,18.89,18.89,18.89,18.89,1
20130601|2013-03-27 07:30,27,18.94,18.96,18.94,18.96,2
20130601|2013-03-27 09:00,27,18.94,18.97,18.92,18.97,6
20130601|2013-03-27 09:30,27,18.94,19,18.94,18.94,12
20130601|2013-03-27 10:00,27,18.91,18.93,18.9,18.93,6
20130601|2013-03-27 10:30,27,18.93,18.97,18.89,18.92,32
20130601|2013-03-27 11:00,27,18.93,18.99,18.93,18.99,25
20130601|2013-03-27 11:30,27,19,19.06,18.99,19.06,20
20130601|2013-03-27 12:00,27,19.06,19.11,18.98,18.98,51
20130601|2013-03-27 12:30,27,19,19.01,18.99,18.99,7
20130601|2013-03-27 13:00,27,19.03,19.03,18.99,18.99,3
20130601|2013-03-27 14:00,27,19,19,19,19,6
20130601|2013-03-27 14:30,27,19,19,19,19,1
20130601|2013-03-27 17:00,28,19,19,19,19,2
20130601|2013-03-28 02:30,28,19.07,19.08,19.07,19.08,2
20130601|2013-03-28 03:00,28,19.07,19.07,19.07,19.07,4
20130601|2013-03-28 05:00,28,18.99,18.99,18.95,18.95,10
20130601|2013-03-28 07:00,28,18.93,18.93,18.93,18.93,1
20130601|2013-03-28 08:30,28,18.96,18.96,18.95,18.95,4
20130601|2013-03-28 09:00,28,18.92,18.92,18.91,18.91,2
20130601|2013-03-28 09:30,28,18.91,18.95,18.91,18.95,4
20130601|2013-03-28 10:30,28,18.93,18.96,18.92,18.96,13
20130601|2013-03-28 11:00,28,18.94,18.94,18.92,18.94,16
20130601|2013-03-28 12:00,28,18.92,18.95,18.92,18.95,3
20130601|2013-03-28 12:30,28,18.94,18.94,18.93,18.93,4
20130601|2013-03-28 13:00,28,18.93,18.97,18.92,18.97,18
20130601|2013-03-28 13:30,28,18.95,19,18.95,19,3
20130601|2013-03-31 18:30,1,18.9,18.9,18.89,18.89,10
20130601|2013-04-01 06:30,1,18.9,18.9,18.9,18.9,1
20130601|2013-04-01 07:30,1,18.9,18.95,18.9,18.91,7
20130601|2013-04-01 08:00,1,18.9,18.9,18.9,18.9,6
20130601|2013-04-01 08:30,1,18.83,18.95,18.83,18.95,8
20130601|2013-04-01 09:00,1,18.86,18.87,18.83,18.87,7
20130601|2013-04-01 09:30,1,18.8,18.86,18.8,18.86,14
20130601|2013-04-01 10:00,1,18.82,18.85,18.82,18.85,6
20130601|2013-04-01 10:30,1,18.84,18.87,18.84,18.87,25
20130601|2013-04-01 11:00,1,18.8,18.8,18.8,18.8,16
20130601|2013-04-01 11:30,1,18.81,18.81,18.81,18.81,4
20130601|2013-04-01 12:00,1,18.8,18.8,18.8,18.8,1
20130601|2013-04-01 12:30,1,18.81,18.81,18.81,18.81,2
20130601|2013-04-01 13:00,1,18.82,18.82,18.81,18.81,5
20130601|2013-04-01 13:30,1,18.81,18.81,18.81,18.81,6
20130601|2013-04-01 14:00,1,18.79,18.79,18.78,18.78,2
20130601|2013-04-01 14:30,1,18.78,18.8,18.78,18.8,4
20130601|2013-04-01 15:00,1,18.8,18.8,18.8,18.8,1
20130601|2013-04-01 15:30,1,18.82,18.82,18.82,18.82,1
20130601|2013-04-01 17:00,2,18.81,18.81,18.81,18.81,1
20130601|2013-04-02 02:30,2,18.82,18.82,18.82,18.82,1
20130601|2013-04-02 03:30,2,18.82,18.82,18.82,18.82,1
20130601|2013-04-02 05:30,2,18.77,18.77,18.77,18.77,2
20130601|2013-04-02 07:30,2,18.8,18.82,18.8,18.82,12
20130601|2013-04-02 08:30,2,18.92,18.94,18.89,18.94,12
20130601|2013-04-02 09:00,2,18.99,19.01,18.99,18.99,11
20130601|2013-04-02 09:30,2,19,19.14,19,19.07,67
20130601|2013-04-02 10:00,2,19.09,19.18,19.09,19.18,11
20130601|2013-04-02 10:30,2,19.18,19.18,19.11,19.15,16
20130601|2013-04-02 11:00,2,19.15,19.15,19.12,19.15,12
20130601|2013-04-02 11:30,2,19.14,19.16,19.12,19.12,8
20130601|2013-04-02 12:00,2,19.14,19.14,19.13,19.13,7
20130601|2013-04-02 12:30,2,19.14,19.14,19.14,19.14,3
20130601|2013-04-02 13:00,2,19.14,19.17,19.13,19.17,10
20130601|2013-04-02 13:30,2,19.17,19.17,19.17,19.17,1
20130601|2013-04-02 14:00,2,19.18,19.18,19.18,19.18,2
20130601|2013-04-02 14:30,2,19.19,19.19,19.15,19.15,11
20130601|2013-04-02 15:00,2,19.2,19.21,19.2,19.21,16
20130601|2013-04-02 15:30,2,19.21,19.23,19.19,19.23,9
20130601|2013-04-02 17:00,3,19.23,19.27,19.23,19.27,9
20130601|2013-04-02 18:30,3,19.25,19.25,19.25,19.25,1
20130601|2013-04-02 19:00,3,19.25,19.25,19.25,19.25,1
20130601|2013-04-02 20:30,3,19.25,19.25,19.25,19.25,1
20130601|2013-04-02 22:30,3,19.27,19.27,19.27,19.27,2
20130601|2013-04-02 23:00,3,19.28,19.3,19.28,19.3,6
20130601|2013-04-03 00:00,3,19.3,19.3,19.3,19.3,2
20130601|2013-04-03 01:30,3,19.35,19.38,19.3,19.38,23
20130601|2013-04-03 03:00,3,19.4,19.4,19.4,19.4,6
20130601|2013-04-03 03:30,3,19.39,19.39,19.38,19.38,2
20130601|2013-04-03 05:30,3,19.38,19.38,19.38,19.38,2
20130601|2013-04-03 06:00,3,19.38,19.4,19.37,19.37,10
20130601|2013-04-03 07:00,3,19.38,19.38,19.33,19.33,8
20130601|2013-04-03 07:30,3,19.31,19.31,19.31,19.31,5
20130601|2013-04-03 08:00,3,19.34,19.39,19.34,19.39,3
20130601|2013-04-03 08:30,3,19.35,19.4,19.35,19.4,6
20130601|2013-04-03 09:00,3,19.4,19.56,19.4,19.48,76
20130601|2013-04-03 09:30,3,19.47,19.5,19.45,19.49,38
20130601|2013-04-03 10:00,3,19.5,19.53,19.48,19.53,41
20130601|2013-04-03 10:30,3,19.48,19.57,19.48,19.53,15
20130601|2013-04-03 11:00,3,19.52,19.52,19.51,19.51,3
20130601|2013-04-03 11:30,3,19.52,19.55,19.5,19.5,37
20130601|2013-04-03 12:00,3,19.51,19.51,19.45,19.45,16
20130601|2013-04-03 12:30,3,19.44,19.45,19.36,19.37,35
20130601|2013-04-03 13:00,3,19.38,19.44,19.36,19.44,13
20130601|2013-04-03 13:30,3,19.41,19.41,19.41,19.41,3
20130601|2013-04-03 14:00,3,19.4,19.4,19.4,19.4,1
20130601|2013-04-03 14:30,3,19.4,19.4,19.4,19.4,1
20130601|2013-04-03 15:00,3,19.45,19.45,19.41,19.41,6
20130601|2013-04-03 17:30,4,19.38,19.38,19.37,19.37,2
20130601|2013-04-03 20:00,4,19.48,19.48,19.48,19.48,1
20130601|2013-04-03 20:30,4,19.41,19.41,19.4,19.4,2
20130601|2013-04-03 21:30,4,19.44,19.44,19.44,19.44,1
20130601|2013-04-03 23:00,4,19.5,19.5,19.5,19.5,3
20130601|2013-04-04 00:30,4,19.5,19.5,19.5,19.5,2
20130601|2013-04-04 02:00,4,19.51,19.51,19.51,19.51,1
20130601|2013-04-04 02:30,4,19.53,19.54,19.53,19.54,5
20130601|2013-04-04 03:00,4,19.51,19.51,19.51,19.51,1
20130601|2013-04-04 03:30,4,19.54,19.54,19.54,19.54,4
20130601|2013-04-04 06:00,4,19.43,19.43,19.43,19.43,1
20130601|2013-04-04 07:30,4,19.42,19.42,19.4,19.4,6
20130601|2013-04-04 08:00,4,19.4,19.4,19.31,19.31,5
20130601|2013-04-04 08:30,4,19.25,19.3,19.25,19.3,6
20130601|2013-04-04 09:00,4,19.32,19.34,19.32,19.33,6
20130601|2013-04-04 09:30,4,19.33,19.4,19.33,19.4,26
20130601|2013-04-04 10:00,4,19.4,19.41,19.4,19.41,2
20130601|2013-04-04 10:30,4,19.38,19.46,19.35,19.46,26
20130601|2013-04-04 11:00,4,19.36,19.36,19.36,19.36,5
20130601|2013-04-04 11:30,4,19.33,19.34,19.33,19.34,7
20130601|2013-04-04 12:00,4,19.37,19.37,19.33,19.35,9
20130601|2013-04-04 13:00,4,19.35,19.35,19.35,19.35,4
20130601|2013-04-04 13:30,4,19.37,19.37,19.37,19.37,1
20130601|2013-04-04 14:30,4,19.37,19.37,19.37,19.37,3
20130601|2013-04-04 15:00,4,19.37,19.37,19.36,19.36,3
20130601|2013-04-04 15:30,4,19.37,19.37,19.37,19.37,2
20130601|2013-04-05 03:30,5,19.31,19.31,19.31,19.31,2
20130601|2013-04-05 08:00,5,19.38,19.38,19.38,19.38,1
20130601|2013-04-05 08:30,5,19.38,19.38,19.38,19.38,4
20130601|2013-04-05 09:00,5,19.42,19.47,19.42,19.47,4
20130601|2013-04-05 09:30,5,19.45,19.48,19.42,19.48,14
20130601|2013-04-05 10:00,5,19.46,19.46,19.4,19.43,19
20130601|2013-04-05 10:30,5,19.4,19.47,19.36,19.36,23
20130601|2013-04-05 11:00,5,19.29,19.34,19.29,19.33,9
20130601|2013-04-05 11:30,5,19.34,19.38,19.34,19.37,16
20130601|2013-04-05 12:00,5,19.34,19.34,19.31,19.31,10
20130601|2013-04-05 12:30,5,19.31,19.33,19.31,19.31,5
20130601|2013-04-05 13:00,5,19.33,19.35,19.33,19.34,9
20130601|2013-04-05 13:30,5,19.33,19.33,19.3,19.32,18
20130601|2013-04-07 19:00,8,19.42,19.48,19.42,19.48,3
20130601|2013-04-07 19:30,8,19.48,19.48,19.48,19.48,2
20130601|2013-04-07 20:00,8,19.49,19.5,19.42,19.42,10
20130601|2013-04-08 02:30,8,19.49,19.5,19.49,19.5,4
20130601|2013-04-08 03:00,8,19.5,19.51,19.5,19.51,20
20130601|2013-04-08 05:30,8,19.46,19.46,19.46,19.46,1
20130601|2013-04-08 07:00,8,19.53,19.53,19.53,19.53,1
20130601|2013-04-08 07:30,8,19.55,19.55,19.55,19.55,1
20130601|2013-04-08 09:00,8,19.54,19.54,19.46,19.46,5
20130601|2013-04-08 09:30,8,19.46,19.51,19.46,19.46,9
20130601|2013-04-08 10:00,8,19.49,19.5,19.49,19.5,5
20130601|2013-04-08 10:30,8,19.5,19.56,19.49,19.55,62
20130601|2013-04-08 11:00,8,19.54,19.59,19.54,19.54,41
20130601|2013-04-08 11:30,8,19.54,19.59,19.54,19.59,9
20130601|2013-04-08 12:30,8,19.55,19.55,19.49,19.49,20
20130601|2013-04-08 13:00,8,19.5,19.5,19.5,19.5,11
20130601|2013-04-08 13:30,8,19.48,19.48,19.48,19.48,1
20130601|2013-04-08 14:30,8,19.48,19.48,19.48,19.48,5
20130601|2013-04-08 15:00,8,19.47,19.47,19.47,19.47,2
20130601|2013-04-08 15:30,8,19.45,19.45,19.45,19.45,1
20130601|2013-04-08 17:30,9,19.43,19.43,19.43,19.43,1
20130601|2013-04-08 18:00,9,19.43,19.43,19.42,19.42,4
20130601|2013-04-08 19:00,9,19.38,19.38,19.38,19.38,1
20130601|2013-04-08 21:00,9,19.45,19.45,19.45,19.45,2
20130601|2013-04-08 22:00,9,19.45,19.45,19.45,19.45,3
20130601|2013-04-09 00:30,9,19.45,19.45,19.45,19.45,5
20130601|2013-04-09 02:00,9,19.5,19.5,19.5,19.5,2
20130601|2013-04-09 05:30,9,19.49,19.49,19.49,19.49,1
20130601|2013-04-09 07:00,9,19.48,19.48,19.48,19.48,1
20130601|2013-04-09 07:30,9,19.48,19.48,19.44,19.44,4
20130601|2013-04-09 08:00,9,19.41,19.41,19.4,19.4,13
20130601|2013-04-09 09:00,9,19.4,19.41,19.4,19.41,2
20130601|2013-04-09 09:30,9,19.41,19.44,19.3,19.32,15
20130601|2013-04-09 10:00,9,19.36,19.36,19.36,19.36,1
20130601|2013-04-09 10:30,9,19.37,19.5,19.34,19.34,50
20130601|2013-04-09 11:00,9,19.36,19.39,19.33,19.39,40
20130601|2013-04-09 11:30,9,19.37,19.37,19.36,19.36,31
20130601|2013-04-09 12:00,9,19.36,19.36,19.29,19.3,35
20130601|2013-04-09 12:30,9,19.3,19.34,19.3,19.31,13
20130601|2013-04-09 13:00,9,19.31,19.33,19.31,19.33,3
20130601|2013-04-09 13:30,9,19.32,19.32,19.32,19.32,2
20130601|2013-04-09 14:00,9,19.34,19.34,19.32,19.32,3
20130601|2013-04-09 15:00,9,19.33,19.33,19.33,19.33,1
20130601|2013-04-09 17:00,10,19.35,19.36,19.35,19.36,5
20130601|2013-04-10 08:00,10,19.34,19.34,19.33,19.33,4
20130601|2013-04-10 08:30,10,19.37,19.37,19.34,19.34,2
20130601|2013-04-10 09:00,10,19.38,19.38,19.32,19.32,12
20130601|2013-04-10 09:30,10,19.32,19.35,19.21,19.21,39
20130601|2013-04-10 10:00,10,19.2,19.24,19.16,19.17,48
20130601|2013-04-10 10:30,10,19.18,19.2,19.01,19.05,95
20130601|2013-04-10 11:00,10,19.06,19.06,18.96,19.03,68
20130601|2013-04-10 11:30,10,19.04,19.05,19,19.05,12
20130601|2013-04-10 12:00,10,19.06,19.06,19.04,19.04,4
20130601|2013-04-10 12:30,10,19.07,19.1,19.02,19.03,24
20130601|2013-04-10 13:00,10,19.06,19.07,19.03,19.07,3
20130601|2013-04-10 13:30,10,19.06,19.11,19.06,19.06,6
20130601|2013-04-10 14:30,10,19.12,19.14,19.12,19.14,6
20130601|2013-04-10 15:00,10,19.1,19.1,19.1,19.1,5
20130601|2013-04-10 15:30,10,19.1,19.13,19.1,19.13,11
20130601|2013-04-10 17:30,11,19.12,19.13,19.12,19.13,2
20130601|2013-04-10 18:30,11,19.1,19.1,19.1,19.1,1
20130601|2013-04-11 02:00,11,19.11,19.11,19.11,19.11,1
20130601|2013-04-11 06:30,11,19.13,19.13,19.13,19.13,2
20130601|2013-04-11 08:30,11,19.11,19.11,19.11,19.11,3
20130601|2013-04-11 09:00,11,19.11,19.15,19.11,19.15,7
20130601|2013-04-11 09:30,11,19.17,19.3,19.17,19.3,55
20130601|2013-04-11 10:00,11,19.34,19.34,19.2,19.2,21
20130601|2013-04-11 10:30,11,19.18,19.33,19.17,19.21,35
20130601|2013-04-11 11:00,11,19.25,19.37,19.2,19.33,33
20130601|2013-04-11 11:30,11,19.33,19.36,19.3,19.33,21
20130601|2013-04-11 12:00,11,19.34,19.34,19.28,19.3,11
20130601|2013-04-11 12:30,11,19.28,19.36,19.28,19.34,20
20130601|2013-04-11 13:00,11,19.33,19.4,19.33,19.39,19
20130601|2013-04-11 13:30,11,19.36,19.38,19.35,19.35,10
20130601|2013-04-11 14:30,11,19.36,19.36,19.36,19.36,1
20130601|2013-04-11 15:00,11,19.35,19.35,19.35,19.35,1
20130601|2013-04-11 17:00,12,19.38,19.4,19.38,19.4,11
20130601|2013-04-11 17:30,12,19.43,19.43,19.43,19.43,1
20130601|2013-04-11 18:30,12,19.41,19.41,19.41,19.41,2
20130601|2013-04-11 22:00,12,19.37,19.37,19.37,19.37,2
20130601|2013-04-11 22:30,12,19.36,19.36,19.35,19.35,8
20130601|2013-04-12 06:30,12,19.41,19.41,19.38,19.38,3
20130601|2013-04-12 07:30,12,19.38,19.38,19.37,19.37,2
20130601|2013-04-12 08:00,12,19.38,19.38,19.33,19.34,13
20130601|2013-04-12 08:30,12,19.35,19.37,19.33,19.36,10
20130601|2013-04-12 09:00,12,19.4,19.41,19.4,19.41,13
20130601|2013-04-12 09:30,12,19.47,19.54,19.45,19.5,72
20130601|2013-04-12 10:00,12,19.5,19.5,19.43,19.43,20
20130601|2013-04-12 10:30,12,19.45,19.52,19.45,19.45,15
20130601|2013-04-12 11:00,12,19.39,19.39,19.39,19.39,2
20130601|2013-04-12 11:30,12,19.36,19.36,19.34,19.34,3
20130601|2013-04-12 12:00,12,19.39,19.39,19.39,19.39,3
20130601|2013-04-12 12:30,12,19.41,19.41,19.41,19.41,2
20130601|2013-04-12 13:00,12,19.41,19.45,19.36,19.45,5
20130601|2013-04-14 17:30,15,19.41,19.41,19.41,19.41,1
20130601|2013-04-14 18:00,15,19.43,19.43,19.43,19.43,2
20130601|2013-04-14 21:30,15,19.43,19.43,19.41,19.41,7
20130601|2013-04-14 22:00,15,19.43,19.43,19.41,19.41,9
20130601|2013-04-14 22:30,15,19.35,19.35,19.34,19.34,7
20130601|2013-04-14 23:30,15,19.3,19.3,19.3,19.3,1
20130601|2013-04-15 01:00,15,19.3,19.3,19.3,19.3,2
20130601|2013-04-15 02:00,15,19.29,19.33,19.29,19.33,2
20130601|2013-04-15 05:00,15,19.33,19.33,19.33,19.33,2
20130601|2013-04-15 05:30,15,19.33,19.33,19.33,19.33,1
20130601|2013-04-15 06:30,15,19.33,19.33,19.33,19.33,1
20130601|2013-04-15 07:00,15,19.35,19.36,19.28,19.28,6
20130601|2013-04-15 07:30,15,19.3,19.31,19.28,19.31,18
20130601|2013-04-15 08:00,15,19.32,19.32,19.31,19.31,6
20130601|2013-04-15 08:30,15,19.31,19.31,19.3,19.31,6
20130601|2013-04-15 09:00,15,19.34,19.35,19.28,19.31,44
20130601|2013-04-15 09:30,15,19.3,19.34,19.29,19.34,15
20130601|2013-04-15 10:00,15,19.37,19.44,19.37,19.44,4
20130601|2013-04-15 10:30,15,19.47,19.5,19.3,19.47,53
20130601|2013-04-15 11:00,15,19.43,19.43,19.43,19.43,5
20130601|2013-04-15 11:30,15,19.46,19.46,19.4,19.42,3
20130601|2013-04-15 12:00,15,19.44,19.44,19.41,19.41,3
20130601|2013-04-15 12:30,15,19.43,19.43,19.31,19.31,8
20130601|2013-04-15 13:00,15,19.36,19.36,19.31,19.35,12
20130601|2013-04-15 14:00,15,19.35,19.44,19.32,19.4,41
20130601|2013-04-15 14:30,15,19.45,19.47,19.4,19.4,32
20130601|2013-04-15 15:00,15,19.4,19.4,19.4,19.4,1
20130601|2013-04-15 15:30,15,19.45,19.45,19.45,19.45,4
20130601|2013-04-15 17:30,16,19.45,19.45,19.45,19.45,4
20130601|2013-04-15 18:30,16,19.37,19.37,19.37,19.37,1
20130601|2013-04-15 19:00,16,19.45,19.45,19.45,19.45,1
20130601|2013-04-15 19:30,16,19.41,19.41,19.41,19.41,1
20130601|2013-04-16 02:00,16,19.36,19.36,19.34,19.34,3
20130601|2013-04-16 07:00,16,19.4,19.4,19.4,19.4,1
20130601|2013-04-16 07:30,16,19.41,19.41,19.4,19.4,2
20130601|2013-04-16 08:00,16,19.38,19.39,19.38,19.39,4
20130601|2013-04-16 08:30,16,19.4,19.41,19.37,19.39,6
20130601|2013-04-16 09:00,16,19.36,19.45,19.36,19.4,12
20130601|2013-04-16 09:30,16,19.45,19.53,19.4,19.4,64
20130601|2013-04-16 10:00,16,19.42,19.48,19.42,19.46,13
20130601|2013-04-16 10:30,16,19.42,19.42,19.26,19.28,42
20130601|2013-04-16 11:00,16,19.3,19.43,19.29,19.38,61
20130601|2013-04-16 11:30,16,19.4,19.4,19.39,19.39,4
20130601|2013-04-16 12:00,16,19.43,19.45,19.38,19.38,5
20130601|2013-04-16 13:00,16,19.43,19.49,19.43,19.49,26
20130601|2013-04-16 13:30,16,19.49,19.49,19.49,19.49,3
20130601|2013-04-16 14:00,16,19.48,19.48,19.45,19.45,3
20130601|2013-04-16 14:30,16,19.49,19.5,19.48,19.48,6
20130601|2013-04-16 15:30,16,19.48,19.55,19.48,19.55,33
20130601|2013-04-16 18:30,17,19.54,19.54,19.54,19.54,1
20130601|2013-04-16 19:00,17,19.55,19.56,19.55,19.56,4
20130601|2013-04-16 21:00,17,19.5,19.5,19.5,19.5,1
20130601|2013-04-17 01:00,17,19.57,19.57,19.57,19.57,4
20130601|2013-04-17 02:00,17,19.57,19.57,19.57,19.57,1
20130601|2013-04-17 05:30,17,19.57,19.59,19.57,19.59,12
20130601|2013-04-17 06:30,17,19.55,19.55,19.55,19.55,1
20130601|2013-04-17 07:30,17,19.54,19.54,19.54,19.54,1
20130601|2013-04-17 08:00,17,19.54,19.55,19.53,19.55,27
20130601|2013-04-17 08:30,17,19.53,19.55,19.53,19.55,3
20130601|2013-04-17 09:00,17,19.55,19.55,19.54,19.54,3
20130601|2013-04-17 09:30,17,19.53,19.53,19.47,19.53,19
20130601|2013-04-17 10:00,17,19.53,19.56,19.53,19.55,8
20130601|2013-04-17 10:30,17,19.55,19.7,19.47,19.7,109
20130601|2013-04-17 11:00,17,19.71,19.73,19.64,19.69,41
20130601|2013-04-17 11:30,17,19.7,19.75,19.69,19.75,45
20130601|2013-04-17 12:00,17,19.7,19.75,19.66,19.7,23
20130601|2013-04-17 12:30,17,19.72,19.74,19.68,19.7,14
20130601|2013-04-17 13:00,17,19.7,19.74,19.69,19.72,28
20130601|2013-04-17 13:30,17,19.72,19.73,19.55,19.55,67
20130601|2013-04-17 14:00,17,19.54,19.55,19.5,19.55,14
20130601|2013-04-17 14:30,17,19.55,19.56,19.55,19.56,2
20130601|2013-04-17 15:00,17,19.58,19.59,19.58,19.59,3
20130601|2013-04-17 15:30,17,19.6,19.66,19.6,19.66,7
20130601|2013-04-17 17:00,18,19.6,19.6,19.6,19.6,1
20130601|2013-04-17 19:30,18,19.6,19.6,19.6,19.6,1
20130601|2013-04-17 22:30,18,19.67,19.67,19.67,19.67,2
20130601|2013-04-18 00:00,18,19.69,19.69,19.69,19.69,2
20130601|2013-04-18 02:00,18,19.7,19.7,19.7,19.7,3
20130601|2013-04-18 03:30,18,19.7,19.7,19.7,19.7,6
20130601|2013-04-18 05:30,18,19.7,19.7,19.7,19.7,4
20130601|2013-04-18 06:00,18,19.73,19.73,19.66,19.66,3
20130601|2013-04-18 07:00,18,19.67,19.67,19.67,19.67,1
20130601|2013-04-18 08:30,18,19.71,19.72,19.71,19.72,4
20130601|2013-04-18 09:00,18,19.73,19.75,19.69,19.69,20
20130601|2013-04-18 09:30,18,19.74,19.78,19.72,19.74,22
20130601|2013-04-18 10:00,18,19.76,19.89,19.73,19.73,72
20130601|2013-04-18 10:30,18,19.7,19.72,19.6,19.62,71
20130601|2013-04-18 11:00,18,19.64,19.77,19.64,19.75,38
20130601|2013-04-18 11:30,18,19.73,19.73,19.69,19.69,10
20130601|2013-04-18 12:00,18,19.68,19.68,19.62,19.64,35
20130601|2013-04-18 12:30,18,19.66,19.7,19.66,19.7,6
20130601|2013-04-18 13:00,18,19.7,19.7,19.64,19.64,2
20130601|2013-04-18 13:30,18,19.67,19.7,19.67,19.7,3
20130601|2013-04-18 14:30,18,19.66,19.66,19.66,19.66,3
20130601|2013-04-18 15:00,18,19.66,19.66,19.66,19.66,2
20130601|2013-04-18 15:30,18,19.66,19.68,19.66,19.68,2
20130601|2013-04-19 02:30,19,19.64,19.64,19.64,19.64,1
20130601|2013-04-19 07:30,19,19.69,19.69,19.69,19.69,1
20130601|2013-04-19 08:00,19,19.66,19.66,19.66,19.66,1
20130601|2013-04-19 08:30,19,19.64,19.64,19.64,19.64,2
20130601|2013-04-19 09:00,19,19.66,19.75,19.66,19.7,20
20130601|2013-04-19 09:30,19,19.67,19.71,19.59,19.59,45
20130601|2013-04-19 10:00,19,19.6,19.62,19.6,19.62,7
20130601|2013-04-19 10:30,19,19.63,19.63,19.51,19.51,21
20130601|2013-04-19 11:00,19,19.53,19.53,19.37,19.45,57
20130601|2013-04-19 11:30,19,19.41,19.41,19.41,19.41,7
20130601|2013-04-19 12:00,19,19.41,19.41,19.4,19.4,6
20130601|2013-04-19 12:30,19,19.45,19.56,19.45,19.49,19
20130601|2013-04-19 13:00,19,19.47,19.51,19.47,19.5,4
20130601|2013-04-19 13:30,19,19.5,19.5,19.5,19.5,1
20130601|2013-04-21 18:00,22,19.47,19.47,19.47,19.47,1
20130601|2013-04-21 21:30,22,19.47,19.47,19.47,19.47,1
20130601|2013-04-21 22:30,22,19.5,19.5,19.5,19.5,3
20130601|2013-04-22 02:00,22,19.52,19.52,19.52,19.52,1
20130601|2013-04-22 07:30,22,19.47,19.47,19.47,19.47,1
20130601|2013-04-22 08:30,22,19.48,19.48,19.44,19.44,16
20130601|2013-04-22 09:00,22,19.42,19.5,19.42,19.45,34
20130601|2013-04-22 09:30,22,19.47,19.48,19.43,19.43,6
20130601|2013-04-22 10:00,22,19.5,19.55,19.47,19.47,25
20130601|2013-04-22 10:30,22,19.47,19.47,19.36,19.38,61
20130601|2013-04-22 11:00,22,19.4,19.47,19.37,19.47,29
20130601|2013-04-22 11:30,22,19.5,19.5,19.44,19.48,18
20130601|2013-04-22 12:00,22,19.45,19.52,19.45,19.46,19
20130601|2013-04-22 12:30,22,19.5,19.51,19.49,19.51,7
20130601|2013-04-22 13:00,22,19.5,19.53,19.5,19.51,34
20130601|2013-04-22 13:30,22,19.51,19.51,19.51,19.51,6
20130601|2013-04-22 14:00,22,19.51,19.51,19.47,19.47,4
20130601|2013-04-22 14:30,22,19.47,19.47,19.47,19.47,2
20130601|2013-04-22 15:00,22,19.47,19.49,19.45,19.45,8
20130601|2013-04-22 17:00,23,19.42,19.42,19.42,19.42,1
20130601|2013-04-22 19:30,23,19.45,19.45,19.45,19.45,1
20130601|2013-04-22 20:30,23,19.43,19.43,19.43,19.43,1
20130601|2013-04-23 04:30,23,19.49,19.5,19.49,19.5,3
20130601|2013-04-23 05:00,23,19.51,19.51,19.51,19.51,3
20130601|2013-04-23 06:00,23,19.53,19.53,19.53,19.53,2
20130601|2013-04-23 06:30,23,19.53,19.53,19.53,19.53,3
20130601|2013-04-23 07:30,23,19.51,19.51,19.51,19.51,2
20130601|2013-04-23 08:00,23,19.51,19.51,19.5,19.5,9
20130601|2013-04-23 08:30,23,19.53,19.53,19.53,19.53,1
20130601|2013-04-23 09:00,23,19.51,19.51,19.51,19.51,4
20130601|2013-04-23 09:30,23,19.5,19.5,19.44,19.45,64
20130601|2013-04-23 10:00,23,19.47,19.47,19.38,19.38,42
20130601|2013-04-23 10:30,23,19.37,19.37,19.15,19.2,115
20130601|2013-04-23 11:00,23,19.22,19.26,19.16,19.19,58
20130601|2013-04-23 11:30,23,19.2,19.22,19.15,19.15,21
20130601|2013-04-23 12:00,23,19.18,19.19,19.15,19.17,6
20130601|2013-04-23 12:30,23,19.15,19.15,19.15,19.15,5
20130601|2013-04-23 13:00,23,19.19,19.19,19.15,19.17,14
20130601|2013-04-23 13:30,23,19.15,19.15,19.15,19.15,13
20130601|2013-04-23 14:00,23,19.15,19.16,19.15,19.15,4
20130601|2013-04-23 15:00,23,19.15,19.15,19.12,19.13,9
20130601|2013-04-23 15:30,23,19.16,19.19,19.16,19.19,6
20130601|2013-04-23 17:00,24,19.13,19.13,19.04,19.04,10
20130601|2013-04-23 18:00,24,19.13,19.13,19.13,19.13,3
20130601|2013-04-23 18:30,24,19.06,19.06,19.06,19.06,1
20130601|2013-04-24 02:00,24,19.06,19.06,19.06,19.06,3
20130601|2013-04-24 06:30,24,19.09,19.09,19.09,19.09,1
20130601|2013-04-24 08:00,24,19.06,19.06,19.06,19.06,1
20130601|2013-04-24 09:00,24,19.06,19.1,19.06,19.1,33
20130601|2013-04-24 09:30,24,19.13,19.15,19.08,19.08,19
20130601|2013-04-24 10:00,24,19.12,19.14,19.09,19.09,20
20130601|2013-04-24 10:30,24,19.12,19.21,19.09,19.12,38
20130601|2013-04-24 11:00,24,19.09,19.11,19.08,19.1,16
20130601|2013-04-24 11:30,24,19.08,19.08,19.01,19.01,43
20130601|2013-04-24 12:00,24,19.04,19.04,18.98,19.04,47
20130601|2013-04-24 12:30,24,19.02,19.02,18.97,19,23
20130601|2013-04-24 13:00,24,19.02,19.02,18.98,19,12
20130601|2013-04-24 14:00,24,19.02,19.04,19.02,19.04,7
20130601|2013-04-24 14:30,24,19.06,19.06,19.06,19.06,2
20130601|2013-04-24 15:30,24,19.02,19.03,19.02,19.03,6
20130601|2013-04-24 19:30,25,19.04,19.04,19.04,19.04,1
20130601|2013-04-24 21:30,25,19.01,19.01,19.01,19.01,1
20130601|2013-04-25 02:00,25,19.01,19.01,19.01,19.01,2
20130601|2013-04-25 06:00,25,19.01,19.01,19,19,6
20130601|2013-04-25 08:00,25,19,19.01,19,19,14
20130601|2013-04-25 08:30,25,19.05,19.05,19.05,19.05,3
20130601|2013-04-25 09:00,25,19.05,19.05,19,19,10
20130601|2013-04-25 09:30,25,19.01,19.01,19.01,19.01,1
20130601|2013-04-25 10:00,25,19.01,19.05,19,19.05,10
20130601|2013-04-25 10:30,25,19.04,19.04,18.95,18.95,27
20130601|2013-04-25 11:00,25,18.95,18.96,18.95,18.96,21
20130601|2013-04-25 11:30,25,18.97,18.97,18.97,18.97,1
20130601|2013-04-25 12:00,25,19,19,19,19,5
20130601|2013-04-25 12:30,25,19.01,19.05,19.01,19.05,9
20130601|2013-04-25 13:00,25,19.05,19.1,19,19.08,38
20130601|2013-04-25 14:30,25,19.05,19.08,19.05,19.08,7
20130601|2013-04-25 15:30,25,19.08,19.08,19.08,19.08,4
20130601|2013-04-26 02:00,26,19.04,19.04,19.04,19.04,1
20130601|2013-04-26 08:00,26,19.06,19.06,19.06,19.06,2
20130601|2013-04-26 08:30,26,19.1,19.1,19.07,19.07,3
20130601|2013-04-26 09:00,26,19.08,19.08,19.05,19.05,26
20130601|2013-04-26 09:30,26,19.08,19.14,19.08,19.08,28
20130601|2013-04-26 10:00,26,19.05,19.11,19.05,19.1,10
20130601|2013-04-26 10:30,26,19.1,19.17,19.07,19.12,18
20130601|2013-04-26 11:00,26,19.12,19.35,19.12,19.35,65
20130601|2013-04-26 11:30,26,19.32,19.32,19.2,19.23,33
20130601|2013-04-26 12:00,26,19.23,19.28,19.23,19.26,52
20130601|2013-04-26 13:00,26,19.26,19.33,19.26,19.33,12
20130601|2013-04-26 13:30,26,19.34,19.34,19.32,19.32,7
20130601|2013-04-28 22:00,29,19.4,19.4,19.4,19.4,5
20130601|2013-04-28 22:30,29,19.4,19.48,19.4,19.48,6
20130601|2013-04-29 02:30,29,19.42,19.42,19.42,19.42,1
20130601|2013-04-29 04:30,29,19.46,19.46,19.46,19.46,8
20130601|2013-04-29 06:00,29,19.42,19.42,19.38,19.38,2
20130601|2013-04-29 08:30,29,19.42,19.48,19.42,19.42,21
20130601|2013-04-29 09:00,29,19.4,19.43,19.39,19.4,22
20130601|2013-04-29 09:30,29,19.4,19.4,19.39,19.39,2
20130601|2013-04-29 10:00,29,19.41,19.45,19.39,19.39,14
20130601|2013-04-29 10:30,29,19.43,19.5,19.41,19.5,85
20130601|2013-04-29 11:00,29,19.49,19.5,19.48,19.48,41
20130601|2013-04-29 11:30,29,19.5,19.54,19.5,19.52,38
20130601|2013-04-29 12:00,29,19.5,19.55,19.5,19.55,5
20130601|2013-04-29 12:30,29,19.53,19.56,19.53,19.56,9
20130601|2013-04-29 13:00,29,19.56,19.59,19.56,19.56,35
20130601|2013-04-29 13:30,29,19.59,19.59,19.59,19.59,1
20130601|2013-04-29 14:00,29,19.58,19.58,19.55,19.55,8
20130601|2013-04-29 14:30,29,19.54,19.54,19.51,19.51,13
20130601|2013-04-29 15:00,29,19.51,19.52,19.51,19.52,12
20130601|2013-04-29 15:30,29,19.52,19.52,19.52,19.52,1
20130601|2013-04-30 06:30,30,19.6,19.6,19.6,19.6,4
20130601|2013-04-30 07:00,30,19.6,19.61,19.6,19.61,16
20130601|2013-04-30 09:00,30,19.58,19.59,19.54,19.56,34
20130601|2013-04-30 09:30,30,19.54,19.55,19.53,19.53,8
20130601|2013-04-30 10:00,30,19.55,19.57,19.48,19.5,13
20130601|2013-04-30 10:30,30,19.5,19.66,19.48,19.65,90
20130601|2013-04-30 11:00,30,19.65,19.65,19.6,19.64,12
20130601|2013-04-30 11:30,30,19.6,19.61,19.6,19.6,8
20130601|2013-04-30 12:00,30,19.59,19.59,19.54,19.58,9
20130601|2013-04-30 12:30,30,19.58,19.58,19.49,19.49,16
20130601|2013-04-30 13:00,30,19.53,19.55,19.5,19.5,24
20130601|2013-04-30 14:00,30,19.49,19.51,19.49,19.51,2
20130601|2013-04-30 15:30,30,19.5,19.5,19.49,19.49,5
20130601|2013-04-30 17:00,1,19.5,19.5,19.5,19.5,1
20130601|2013-04-30 20:00,1,19.47,19.47,19.45,19.45,5
20130601|2013-04-30 21:00,1,19.47,19.47,19.47,19.47,2
20130601|2013-05-01 02:00,1,19.5,19.5,19.5,19.5,1
20130601|2013-05-01 08:30,1,19.5,19.5,19.5,19.5,2
20130601|2013-05-01 09:00,1,19.5,19.5,19.41,19.42,23
20130601|2013-05-01 09:30,1,19.4,19.4,19.24,19.27,71
20130601|2013-05-01 10:00,1,19.25,19.3,19.25,19.29,26
20130601|2013-05-01 10:30,1,19.31,19.45,19.24,19.42,45
20130601|2013-05-01 11:00,1,19.45,19.47,19.45,19.47,4
20130601|2013-05-01 11:30,1,19.4,19.45,19.4,19.45,3
20130601|2013-05-01 12:30,1,19.45,19.48,19.44,19.45,12
20130601|2013-05-01 13:00,1,19.43,19.46,19.42,19.44,40
20130601|2013-05-01 14:30,1,19.42,19.42,19.37,19.37,6
20130601|2013-05-01 15:30,1,19.37,19.4,19.35,19.35,22
20130601|2013-05-01 17:00,2,19.32,19.32,19.27,19.27,11
20130601|2013-05-01 18:00,2,19.25,19.25,19.2,19.2,2
20130601|2013-05-01 19:00,2,19.21,19.21,19.2,19.2,8
20130601|2013-05-01 19:30,2,19.18,19.18,19.16,19.16,12
20130601|2013-05-01 20:00,2,19.16,19.16,19.16,19.16,2
20130601|2013-05-01 21:00,2,19.12,19.12,19.11,19.11,3
20130601|2013-05-01 21:30,2,19.11,19.11,19.11,19.11,1
20130601|2013-05-01 22:00,2,19.1,19.1,19.1,19.1,1
20130601|2013-05-01 22:30,2,19.1,19.1,19.1,19.1,1
20130601|2013-05-01 23:00,2,19.16,19.2,19.16,19.2,3
20130601|2013-05-02 02:00,2,19.1,19.1,19.1,19.1,1
20130601|2013-05-02 02:30,2,19.2,19.2,19.2,19.2,8
20130601|2013-05-02 04:30,2,19.19,19.19,19.16,19.16,4
20130601|2013-05-02 05:00,2,19.16,19.16,19.16,19.16,7
20130601|2013-05-02 05:30,2,19.16,19.16,19.16,19.16,5
20130601|2013-05-02 06:00,2,19.16,19.16,19.16,19.16,2
20130601|2013-05-02 06:30,2,19.16,19.16,19.16,19.16,2
20130601|2013-05-02 07:00,2,19.13,19.13,19.13,19.13,2
20130601|2013-05-02 07:30,2,19.2,19.21,19.17,19.17,8
20130601|2013-05-02 08:00,2,19.2,19.22,19.2,19.22,14
20130601|2013-05-02 08:30,2,19.2,19.22,19.16,19.2,20
20130601|2013-05-02 09:00,2,19.17,19.22,19.16,19.18,52
20130601|2013-05-02 09:30,2,19.17,19.19,19.14,19.15,30
20130601|2013-05-02 10:00,2,19.15,19.2,19.15,19.2,29
20130601|2013-05-02 10:30,2,19.2,19.34,19.19,19.26,54
20130601|2013-05-02 11:00,2,19.24,19.28,19.2,19.24,18
20130601|2013-05-02 11:30,2,19.23,19.23,19.19,19.19,25
20130601|2013-05-02 12:00,2,19.2,19.28,19.2,19.28,60
20130601|2013-05-02 12:30,2,19.24,19.29,19.24,19.29,19
20130601|2013-05-02 13:00,2,19.31,19.31,19.26,19.26,3
20130601|2013-05-02 13:30,2,19.3,19.3,19.3,19.3,4
20130601|2013-05-02 15:30,2,19.3,19.3,19.3,19.3,1
20130601|2013-05-02 17:00,3,19.33,19.33,19.33,19.33,1
20130601|2013-05-03 08:30,3,19.25,19.25,19.25,19.25,1
20130601|2013-05-03 09:00,3,19.2,19.26,19.2,19.24,10
20130601|2013-05-03 09:30,3,19.21,19.22,19.2,19.22,16
20130601|2013-05-03 10:00,3,19.21,19.21,19.21,19.21,23
20130601|2013-05-03 10:30,3,19.22,19.26,19.02,19.02,75
20130601|2013-05-03 11:00,3,19.1,19.13,18.97,19.11,153
20130601|2013-05-03 11:30,3,19.11,19.15,18.97,18.97,97
20130601|2013-05-03 12:00,3,18.97,19.01,18.95,19.01,76
20130601|2013-05-03 12:30,3,19,19,18.94,18.96,64
20130601|2013-05-03 13:00,3,18.95,18.95,18.9,18.91,53
20130601|2013-05-03 13:30,3,18.89,18.92,18.76,18.92,93
20130601|2013-05-05 17:00,6,18.78,18.82,18.78,18.82,2
20130601|2013-05-05 17:30,6,18.84,18.88,18.84,18.88,7
20130601|2013-05-05 18:00,6,18.84,18.86,18.84,18.86,2
20130601|2013-05-05 19:00,6,18.81,18.81,18.81,18.81,8
20130601|2013-05-05 20:30,6,18.81,18.82,18.81,18.82,3
20130601|2013-05-06 01:30,6,18.8,18.8,18.8,18.8,1
20130601|2013-05-06 02:00,6,18.79,18.79,18.78,18.78,4
20130601|2013-05-06 03:00,6,18.76,18.76,18.76,18.76,6
20130601|2013-05-06 05:30,6,18.8,18.8,18.8,18.8,1
20130601|2013-05-06 07:00,6,18.75,18.81,18.75,18.81,2
20130601|2013-05-06 07:30,6,18.8,18.81,18.8,18.8,6
20130601|2013-05-06 08:00,6,18.8,18.81,18.8,18.8,10
20130601|2013-05-06 08:30,6,18.8,18.85,18.78,18.84,40
20130601|2013-05-06 09:00,6,18.81,18.86,18.78,18.82,45
20130601|2013-05-06 09:30,6,18.81,18.81,18.78,18.78,34
20130601|2013-05-06 10:00,6,18.83,18.83,18.78,18.79,30
20130601|2013-05-06 10:30,6,18.79,18.82,18.71,18.71,75
20130601|2013-05-06 11:00,6,18.71,18.77,18.7,18.77,51
20130601|2013-05-06 11:30,6,18.75,18.78,18.72,18.78,6
20130601|2013-05-06 12:00,6,18.79,18.82,18.77,18.82,18
20130601|2013-05-06 12:30,6,18.83,18.85,18.83,18.85,15
20130601|2013-05-06 13:00,6,18.84,18.86,18.84,18.86,9
20130601|2013-05-06 14:00,6,18.82,18.82,18.8,18.8,7
20130601|2013-05-06 14:30,6,18.84,18.85,18.8,18.85,7
20130601|2013-05-06 15:00,6,18.85,18.85,18.85,18.85,1
20130601|2013-05-06 15:30,6,18.85,18.85,18.85,18.85,8
20130601|2013-05-06 17:30,7,18.86,18.86,18.86,18.86,1
20130601|2013-05-06 19:30,7,18.87,18.87,18.87,18.87,1
20130601|2013-05-07 02:00,7,18.82,18.82,18.82,18.82,3
20130601|2013-05-07 08:00,7,18.89,18.91,18.88,18.88,8
20130601|2013-05-07 08:30,7,18.92,18.92,18.85,18.85,2
20130601|2013-05-07 09:00,7,18.92,18.95,18.91,18.95,35
20130601|2013-05-07 09:30,7,18.93,18.94,18.91,18.91,10
20130601|2013-05-07 10:00,7,18.93,18.98,18.93,18.98,32
20130601|2013-05-07 10:30,7,18.96,19,18.48,18.59,267
20130601|2013-05-07 11:00,7,18.59,18.65,18.52,18.55,52
20130601|2013-05-07 11:30,7,18.53,18.58,18.52,18.56,16
20130601|2013-05-07 12:00,7,18.63,18.63,18.56,18.56,9
20130601|2013-05-07 12:30,7,18.56,18.56,18.53,18.53,19
20130601|2013-05-07 13:00,7,18.52,18.52,18.5,18.52,43
20130601|2013-05-07 13:30,7,18.52,18.54,18.48,18.48,14
20130601|2013-05-07 14:00,7,18.5,18.5,18.5,18.5,2
20130601|2013-05-07 14:30,7,18.51,18.52,18.51,18.52,18
20130601|2013-05-07 15:30,7,18.52,18.52,18.5,18.5,13
20130601|2013-05-07 17:00,8,18.52,18.52,18.5,18.5,3
20130601|2013-05-07 17:30,8,18.48,18.48,18.47,18.47,4
20130601|2013-05-07 18:30,8,18.46,18.47,18.46,18.47,7
20130601|2013-05-07 19:00,8,18.47,18.47,18.45,18.45,7
20130601|2013-05-07 19:30,8,18.45,18.45,18.45,18.45,1
20130601|2013-05-07 20:30,8,18.45,18.45,18.45,18.45,1
20130601|2013-05-07 21:00,8,18.45,18.45,18.45,18.45,5
20130601|2013-05-07 21:30,8,18.42,18.42,18.42,18.42,1
20130601|2013-05-07 23:00,8,18.42,18.42,18.42,18.42,3
20130601|2013-05-08 02:00,8,18.42,18.42,18.42,18.42,4
20130601|2013-05-08 02:30,8,18.4,18.4,18.4,18.4,3
20130601|2013-05-08 04:00,8,18.45,18.45,18.45,18.45,2
20130601|2013-05-08 06:00,8,18.4,18.4,18.4,18.4,20
20130601|2013-05-08 06:30,8,18.4,18.4,18.4,18.4,6
20130601|2013-05-08 07:00,8,18.44,18.44,18.4,18.4,12
20130601|2013-05-08 07:30,8,18.4,18.4,18.36,18.36,9
20130601|2013-05-08 08:00,8,18.36,18.41,18.36,18.37,15
20130601|2013-05-08 08:30,8,18.4,18.43,18.4,18.43,13
20130601|2013-05-08 09:00,8,18.42,18.42,18.24,18.39,135
20130601|2013-05-08 09:30,8,18.39,18.4,18.33,18.36,61
20130601|2013-05-08 10:00,8,18.35,18.43,18.35,18.41,56
20130601|2013-05-08 10:30,8,18.4,18.5,18.36,18.4,56
20130601|2013-05-08 11:00,8,18.4,18.4,18.4,18.4,9
20130601|2013-05-08 11:30,8,18.4,18.4,18.37,18.37,10
20130601|2013-05-08 12:00,8,18.36,18.37,18.34,18.34,9
20130601|2013-05-08 12:30,8,18.34,18.34,18.32,18.32,4
20130601|2013-05-08 13:00,8,18.31,18.34,18.3,18.3,26
20130601|2013-05-08 14:00,8,18.33,18.37,18.33,18.37,12
20130601|2013-05-08 14:30,8,18.36,18.36,18.36,18.36,1
20130601|2013-05-08 15:30,8,18.35,18.35,18.35,18.35,2
20130601|2013-05-08 17:00,9,18.45,18.45,18.45,18.45,2
20130601|2013-05-08 17:30,9,18.33,18.33,18.33,18.33,1
20130601|2013-05-09 01:30,9,18.33,18.33,18.33,18.33,5
20130601|2013-05-09 07:30,9,18.38,18.38,18.38,18.38,1
20130601|2013-05-09 08:00,9,18.38,18.38,18.33,18.33,4
20130601|2013-05-09 08:30,9,18.36,18.36,18.28,18.35,34
20130601|2013-05-09 09:00,9,18.36,18.38,18.33,18.35,20
20130601|2013-05-09 09:30,9,18.34,18.36,18.33,18.36,23
20130601|2013-05-09 10:00,9,18.37,18.38,18.34,18.34,12
20130601|2013-05-09 10:30,9,18.34,18.36,18.25,18.3,50
20130601|2013-05-09 11:00,9,18.29,18.35,18.27,18.35,38
20130601|2013-05-09 11:30,9,18.34,18.36,18.34,18.35,10
20130601|2013-05-09 12:00,9,18.34,18.34,18.3,18.33,30
20130601|2013-05-09 12:30,9,18.35,18.43,18.35,18.38,36
20130601|2013-05-09 13:00,9,18.39,18.42,18.38,18.42,14
20130601|2013-05-09 13:30,9,18.45,18.47,18.45,18.47,3
20130601|2013-05-09 14:00,9,18.41,18.41,18.41,18.41,1
20130601|2013-05-09 14:30,9,18.4,18.4,18.34,18.37,25
20130601|2013-05-09 15:00,9,18.37,18.37,18.37,18.37,2
20130601|2013-05-09 15:30,9,18.39,18.4,18.35,18.4,11
20130601|2013-05-09 17:00,10,18.38,18.38,18.36,18.36,2
20130601|2013-05-09 19:00,10,18.33,18.33,18.22,18.22,21
20130601|2013-05-09 20:30,10,18.3,18.3,18.3,18.3,1
20130601|2013-05-10 02:00,10,18.25,18.25,18.25,18.25,2
20130601|2013-05-10 03:30,10,18.23,18.23,18.23,18.23,2
20130601|2013-05-10 05:30,10,18.25,18.25,18.25,18.25,1
20130601|2013-05-10 08:00,10,18.24,18.24,18.24,18.24,5
20130601|2013-05-10 08:30,10,18.22,18.22,18.15,18.17,33
20130601|2013-05-10 09:00,10,18.17,18.2,18.08,18.1,44
20130601|2013-05-10 09:30,10,18.12,18.15,18.11,18.12,29
20130601|2013-05-10 10:00,10,18.11,18.17,18.11,18.14,21
20130601|2013-05-10 10:30,10,18.16,18.19,18.08,18.09,63
20130601|2013-05-10 11:00,10,18.1,18.1,17.97,18.02,163
20130601|2013-05-10 11:30,10,18.03,18.1,18.03,18.05,27
20130601|2013-05-10 12:00,10,18.04,18.07,18.04,18.07,10
20130601|2013-05-10 12:30,10,18,18.15,18,18.1,76
20130601|2013-05-10 13:00,10,18.1,18.1,18.07,18.1,19
20130601|2013-05-10 13:30,10,18.13,18.13,18.1,18.1,4
20130601|2013-05-12 17:00,13,18.1,18.1,18.01,18.02,7
20130601|2013-05-12 17:30,13,18.03,18.03,18.01,18.01,6
20130601|2013-05-12 18:00,13,18.03,18.03,18,18,3
20130601|2013-05-12 18:30,13,18,18,18,18,1
20130601|2013-05-12 19:00,13,17.98,17.98,17.97,17.97,5
20130601|2013-05-12 21:30,13,17.97,17.97,17.91,17.91,11
20130601|2013-05-12 22:30,13,17.92,17.92,17.9,17.9,10
20130601|2013-05-12 23:30,13,17.95,17.96,17.95,17.96,2
20130601|2013-05-13 02:00,13,17.9,17.9,17.9,17.9,7
20130601|2013-05-13 07:00,13,17.96,17.97,17.96,17.97,7
20130601|2013-05-13 07:30,13,17.97,17.97,17.91,17.91,7
20130601|2013-05-13 08:00,13,17.98,17.98,17.98,17.98,1
20130601|2013-05-13 08:30,13,17.98,18.02,17.98,18.02,25
20130601|2013-05-13 09:00,13,17.98,17.98,17.8,17.85,158
20130601|2013-05-13 09:30,13,17.85,17.91,17.84,17.84,50
20130601|2013-05-13 10:00,13,17.84,17.86,17.8,17.83,60
20130601|2013-05-13 10:30,13,17.8,17.87,17.8,17.82,84
20130601|2013-05-13 11:00,13,17.82,17.82,17.74,17.77,92
20130601|2013-05-13 11:30,13,17.8,17.8,17.74,17.77,24
20130601|2013-05-13 12:00,13,17.77,17.77,17.74,17.77,8
20130601|2013-05-13 12:30,13,17.77,17.79,17.76,17.77,25
20130601|2013-05-13 13:00,13,17.77,17.77,17.74,17.76,14
20130601|2013-05-13 13:30,13,17.76,17.77,17.76,17.77,6
20130601|2013-05-13 15:00,13,17.74,17.74,17.74,17.74,2
20130601|2013-05-13 15:30,13,17.74,17.74,17.72,17.72,6
20130601|2013-05-13 17:00,14,17.77,17.77,17.77,17.77,1
20130601|2013-05-13 17:30,14,17.75,17.75,17.75,17.75,1
20130601|2013-05-13 18:30,14,17.77,17.77,17.77,17.77,1
20130601|2013-05-13 19:00,14,17.81,17.83,17.81,17.81,18
20130601|2013-05-13 19:30,14,17.88,17.88,17.88,17.88,1
20130601|2013-05-13 22:00,14,17.81,17.81,17.81,17.81,1
20130601|2013-05-14 00:30,14,17.81,17.81,17.8,17.8,5
20130601|2013-05-14 02:30,14,17.77,17.77,17.76,17.76,6
20130601|2013-05-14 06:00,14,17.8,17.8,17.75,17.75,6
20130601|2013-05-14 06:30,14,17.78,17.78,17.78,17.78,1
20130601|2013-05-14 07:30,14,17.84,17.84,17.84,17.84,2
20130601|2013-05-14 08:00,14,17.84,17.86,17.84,17.86,9
20130601|2013-05-14 08:30,14,17.87,17.87,17.8,17.8,20
20130601|2013-05-14 09:00,14,17.81,17.88,17.8,17.88,43
20130601|2013-05-14 09:30,14,17.88,17.95,17.88,17.94,46
20130601|2013-05-14 10:00,14,17.92,17.94,17.92,17.94,26
20130601|2013-05-14 10:30,14,17.91,17.91,17.78,17.88,79
20130601|2013-05-14 11:00,14,17.87,17.88,17.78,17.8,20
20130601|2013-05-14 11:30,14,17.81,17.82,17.75,17.82,26
20130601|2013-05-14 12:00,14,17.82,17.84,17.82,17.84,9
20130601|2013-05-14 13:00,14,17.8,17.81,17.78,17.78,13
20130601|2013-05-14 14:00,14,17.76,17.76,17.76,17.76,3
20130601|2013-05-14 15:00,14,17.78,17.82,17.78,17.79,13
20130601|2013-05-14 17:30,15,17.76,17.76,17.76,17.76,1
20130601|2013-05-14 18:00,15,17.78,17.78,17.78,17.78,1
20130601|2013-05-15 02:30,15,17.8,17.8,17.8,17.8,5
20130601|2013-05-15 06:00,15,17.8,17.8,17.8,17.8,1
20130601|2013-05-15 06:30,15,17.8,17.8,17.8,17.8,1
20130601|2013-05-15 07:00,15,17.84,17.84,17.84,17.84,2
20130601|2013-05-15 07:30,15,17.84,17.84,17.84,17.84,1
20130601|2013-05-15 08:00,15,17.9,17.9,17.9,17.9,6
20130601|2013-05-15 08:30,15,17.9,17.93,17.9,17.92,10
20130601|2013-05-15 09:00,15,17.91,18.02,17.91,17.99,86
20130601|2013-05-15 09:30,15,17.98,17.98,17.94,17.98,14
20130601|2013-05-15 10:00,15,17.97,17.97,17.88,17.93,20
20130601|2013-05-15 10:30,15,17.9,17.95,17.88,17.92,27
20130601|2013-05-15 11:00,15,17.96,18.12,17.94,18.05,85
20130601|2013-05-15 11:30,15,18.01,18.06,17.99,17.99,25
20130601|2013-05-15 12:00,15,18,18.08,18,18.05,10
20130601|2013-05-15 12:30,15,18.06,18.13,18.06,18.13,41
20130601|2013-05-15 13:00,15,18.08,18.12,18.08,18.11,12
20130601|2013-05-15 13:30,15,18.1,18.12,18.09,18.09,9
20130601|2013-05-15 14:00,15,18.13,18.13,18.13,18.13,1
20130601|2013-05-15 14:30,15,18.13,18.13,18.13,18.13,2
20130601|2013-05-15 15:00,15,18.1,18.1,18.1,18.1,1
20130601|2013-05-15 15:30,15,18.07,18.07,18.01,18.06,22
20130601|2013-05-15 17:00,16,17.99,17.99,17.99,17.99,2
20130601|2013-05-15 18:00,16,18.04,18.04,18.04,18.04,1
20130601|2013-05-15 19:30,16,18.05,18.05,18.04,18.04,7
20130601|2013-05-15 20:30,16,18.04,18.06,18.04,18.06,2
20130601|2013-05-15 22:00,16,18.1,18.1,18.1,18.1,5
20130601|2013-05-15 22:30,16,18.14,18.14,18.14,18.14,1
20130601|2013-05-16 05:30,16,18.08,18.08,18.08,18.08,8
20130601|2013-05-16 06:30,16,18.06,18.06,18.06,18.06,1
20130601|2013-05-16 07:00,16,18.12,18.12,18.12,18.12,1
20130601|2013-05-16 08:00,16,18.14,18.18,18.14,18.16,34
20130601|2013-05-16 08:30,16,18.15,18.21,18.15,18.21,9
20130601|2013-05-16 09:00,16,18.22,18.25,18.19,18.21,72
20130601|2013-05-16 09:30,16,18.21,18.22,18.2,18.2,19
20130601|2013-05-16 10:00,16,18.22,18.24,18.18,18.18,40
20130601|2013-05-16 10:30,16,18.2,18.35,18.15,18.35,95
20130601|2013-05-16 11:00,16,18.35,18.41,18.31,18.36,62
20130601|2013-05-16 11:30,16,18.36,18.39,18.36,18.37,4
20130601|2013-05-16 12:00,16,18.36,18.46,18.36,18.46,25
20130601|2013-05-16 12:30,16,18.45,18.45,18.41,18.41,35
20130601|2013-05-16 13:00,16,18.39,18.45,18.36,18.36,28
20130601|2013-05-16 13:30,16,18.37,18.45,18.36,18.4,16
20130601|2013-05-16 14:30,16,18.4,18.4,18.4,18.4,1
20130601|2013-05-16 17:00,17,18.39,18.5,18.39,18.5,19
20130601|2013-05-16 19:00,17,18.42,18.42,18.42,18.42,1
20130601|2013-05-16 19:30,17,18.42,18.42,18.42,18.42,3
20130601|2013-05-16 23:30,17,18.36,18.36,18.25,18.25,19
20130601|2013-05-17 01:30,17,18.45,18.45,18.45,18.45,2
20130601|2013-05-17 06:00,17,18.45,18.45,18.45,18.45,3
20130601|2013-05-17 07:30,17,18.4,18.4,18.4,18.4,1
20130601|2013-05-17 08:00,17,18.37,18.37,18.37,18.37,1
20130601|2013-05-17 08:30,17,18.4,18.4,18.33,18.33,7
20130601|2013-05-17 09:00,17,18.31,18.35,18.25,18.32,41
20130601|2013-05-17 09:30,17,18.35,18.35,18.24,18.26,46
20130601|2013-05-17 10:00,17,18.29,18.3,18.25,18.3,14
20130601|2013-05-17 10:30,17,18.32,18.38,18.28,18.31,63
20130601|2013-05-17 11:00,17,18.29,18.37,18.29,18.36,18
20130601|2013-05-17 11:30,17,18.37,18.37,18.36,18.37,10
20130601|2013-05-17 12:00,17,18.37,18.37,18.37,18.37,1
20130601|2013-05-17 12:30,17,18.36,18.37,18.36,18.36,33
20130601|2013-05-17 13:00,17,18.34,18.37,18.34,18.37,7
20130601|2013-05-17 13:30,17,18.34,18.35,18.34,18.35,5
20130601|2013-05-19 17:00,20,18.34,18.34,18.34,18.34,1
20130601|2013-05-19 17:30,20,18.35,18.35,18.35,18.35,1
20130601|2013-05-19 18:00,20,18.37,18.39,18.37,18.38,3
20130601|2013-05-19 18:30,20,18.39,18.39,18.39,18.39,1
20130601|2013-05-19 19:00,20,18.35,18.35,18.35,18.35,1
20130601|2013-05-19 20:30,20,18.39,18.39,18.39,18.39,1
20130601|2013-05-20 04:30,20,18.35,18.35,18.35,18.35,1
20130601|2013-05-20 05:30,20,18.35,18.35,18.35,18.35,2
20130601|2013-05-20 07:00,20,18.35,18.35,18.35,18.35,1
20130601|2013-05-20 08:30,20,18.33,18.37,18.32,18.35,14
20130601|2013-05-20 09:00,20,18.33,18.33,18.28,18.3,12
20130601|2013-05-20 09:30,20,18.3,18.3,18.3,18.3,3
20130601|2013-05-20 10:00,20,18.28,18.31,18.28,18.31,8
20130601|2013-05-20 10:30,20,18.32,18.38,18.27,18.28,56
20130601|2013-05-20 11:00,20,18.27,18.28,18.18,18.18,48
20130601|2013-05-20 11:30,20,18.18,18.22,18.16,18.2,36
20130601|2013-05-20 12:00,20,18.15,18.31,18.12,18.31,50
20130601|2013-05-20 12:30,20,18.31,18.31,18.26,18.3,11
20130601|2013-05-20 13:00,20,18.29,18.3,18.26,18.26,11
20130601|2013-05-20 13:30,20,18.29,18.3,18.29,18.3,4
20130601|2013-05-20 15:00,20,18.26,18.26,18.26,18.26,2
20130601|2013-05-20 15:30,20,18.28,18.28,18.28,18.28,1
20130601|2013-05-20 17:00,21,18.19,18.19,18.19,18.19,1
20130601|2013-05-20 21:00,21,18.27,18.27,18.27,18.27,1
20130601|2013-05-21 05:00,21,18.21,18.28,18.21,18.28,2
20130601|2013-05-21 06:30,21,18.26,18.28,18.26,18.28,2
20130601|2013-05-21 08:00,21,18.21,18.22,18.2,18.22,12
20130601|2013-05-21 08:30,21,18.2,18.2,18.2,18.2,2
20130601|2013-05-21 09:00,21,18.21,18.22,18.15,18.17,16
20130601|2013-05-21 09:30,21,18.13,18.14,18.12,18.14,7
20130601|2013-05-21 10:00,21,18.17,18.17,18.15,18.17,9
20130601|2013-05-21 10:30,21,18.12,18.14,18.02,18.14,38
20130601|2013-05-21 11:00,21,18.11,18.11,17.98,18.05,59
20130601|2013-05-21 11:30,21,18.01,18.07,18.01,18.06,5
20130601|2013-05-21 12:30,21,18.05,18.06,18.05,18.06,10
20130601|2013-05-21 13:00,21,18.07,18.07,18.05,18.05,6
20130601|2013-05-21 14:30,21,18.02,18.04,18.02,18.04,3
20130601|2013-05-21 15:00,21,18.05,18.05,18.01,18.01,3
20130601|2013-05-21 17:00,22,17.95,18.04,17.95,18.04,4
20130601|2013-05-21 18:00,22,17.96,17.96,17.96,17.96,1
20130601|2013-05-21 18:30,22,18.03,18.03,18.03,18.03,5
20130601|2013-05-21 19:00,22,18,18,18,18,5
20130601|2013-05-21 19:30,22,18,18,18,18,1
20130601|2013-05-21 21:00,22,18,18,18,18,5
20130601|2013-05-22 02:30,22,17.93,17.93,17.93,17.93,2
20130601|2013-05-22 04:30,22,17.93,17.93,17.93,17.93,1
20130601|2013-05-22 06:00,22,17.91,17.97,17.91,17.97,2
20130601|2013-05-22 07:00,22,17.92,17.92,17.92,17.92,1
20130601|2013-05-22 07:30,22,17.98,17.98,17.98,17.98,16
20130601|2013-05-22 08:00,22,18.02,18.02,17.96,17.96,3
20130601|2013-05-22 08:30,22,17.96,17.96,17.96,17.96,3
20130601|2013-05-22 09:00,22,17.94,17.94,17.91,17.91,2
20130601|2013-05-22 09:30,22,17.95,17.95,17.9,17.92,12
20130601|2013-05-22 10:00,22,17.94,17.99,17.94,17.99,13
20130601|2013-05-22 10:30,22,18,18.09,17.99,18.09,36
20130601|2013-05-22 11:00,22,18.09,18.13,18,18.03,37
20130601|2013-05-22 11:30,22,18.06,18.11,18.06,18.06,12
20130601|2013-05-22 12:00,22,18.1,18.1,18.1,18.1,6
20130601|2013-05-22 12:30,22,18.11,18.11,18.08,18.08,9
20130601|2013-05-22 13:00,22,18.12,18.12,18.09,18.12,6
20130601|2013-05-22 13:30,22,18.1,18.1,18.1,18.1,2
20130601|2013-05-22 14:00,22,18.07,18.07,18.07,18.07,1
20130601|2013-05-22 14:30,22,18.06,18.1,18.06,18.1,4
20130601|2013-05-22 17:00,23,18.15,18.15,18.15,18.15,1
20130601|2013-05-22 21:30,23,18.05,18.05,18.05,18.05,1
20130601|2013-05-22 23:00,23,18.05,18.05,18.05,18.05,1
20130601|2013-05-23 02:30,23,18.04,18.04,18.04,18.04,1
20130601|2013-05-23 07:30,23,18.08,18.08,18.08,18.08,1
20130601|2013-05-23 08:30,23,18.08,18.14,18.08,18.14,5
20130601|2013-05-23 09:00,23,18.15,18.22,18.15,18.2,18
20130601|2013-05-23 09:30,23,18.23,18.29,18.2,18.25,43
20130601|2013-05-23 10:00,23,18.26,18.29,18.26,18.27,21
20130601|2013-05-23 10:30,23,18.27,18.27,18.15,18.19,52
20130601|2013-05-23 11:00,23,18.19,18.23,18.18,18.18,36
20130601|2013-05-23 11:30,23,18.17,18.2,18.17,18.2,10
20130601|2013-05-23 12:00,23,18.23,18.26,18.23,18.25,29
20130601|2013-05-23 12:30,23,18.27,18.37,18.27,18.34,57
20130601|2013-05-23 13:00,23,18.31,18.34,18.31,18.34,9
20130601|2013-05-23 13:30,23,18.31,18.31,18.29,18.3,14
20130601|2013-05-23 14:00,23,18.3,18.3,18.3,18.3,1
20130601|2013-05-23 15:00,23,18.29,18.29,18.29,18.29,1
20130601|2013-05-23 15:30,23,18.3,18.3,18.28,18.3,8
20130601|2013-05-23 17:00,24,18.28,18.31,18.28,18.31,4
20130601|2013-05-23 18:30,24,18.29,18.29,18.29,18.29,2
20130601|2013-05-24 01:00,24,18.28,18.32,18.28,18.32,6
20130601|2013-05-24 02:00,24,18.32,18.32,18.32,18.32,1
20130601|2013-05-24 02:30,24,18.33,18.34,18.33,18.34,4
20130601|2013-05-24 03:00,24,18.34,18.34,18.34,18.34,4
20130601|2013-05-24 04:30,24,18.35,18.37,18.35,18.37,6
20130601|2013-05-24 05:00,24,18.36,18.36,18.34,18.34,3
20130601|2013-05-24 05:30,24,18.37,18.37,18.37,18.37,1
20130601|2013-05-24 06:00,24,18.34,18.34,18.34,18.34,1
20130601|2013-05-24 06:30,24,18.33,18.33,18.33,18.33,1
20130601|2013-05-24 07:30,24,18.33,18.33,18.33,18.33,1
20130601|2013-05-24 08:30,24,18.33,18.34,18.33,18.34,5
20130601|2013-05-24 09:00,24,18.33,18.34,18.33,18.34,3
20130601|2013-05-24 09:30,24,18.3,18.32,18.27,18.27,15
20130601|2013-05-24 10:00,24,18.27,18.32,18.25,18.25,21
20130601|2013-05-24 10:30,24,18.28,18.28,18.06,18.06,110
20130601|2013-05-24 11:00,24,18.08,18.08,18,18.05,161
20130601|2013-05-24 11:30,24,18.05,18.08,17.82,17.92,129
20130601|2013-05-24 12:00,24,17.9,17.92,17.87,17.92,16
20130601|2013-05-24 12:30,24,17.92,17.92,17.89,17.92,11
20130601|2013-05-24 13:00,24,17.9,17.94,17.9,17.94,13
20130601|2013-05-27 17:00,28,17.82,17.82,17.82,17.82,11
20130601|2013-05-27 17:30,28,17.8,17.8,17.77,17.8,34
20130601|2013-05-27 18:00,28,17.84,17.84,17.84,17.84,1
20130601|2013-05-27 19:00,28,17.81,17.81,17.8,17.8,6
20130601|2013-05-27 19:30,28,17.8,17.83,17.8,17.83,4
20130601|2013-05-27 20:00,28,17.84,17.84,17.84,17.84,1
20130601|2013-05-27 21:30,28,17.82,17.82,17.82,17.82,2
20130601|2013-05-27 22:00,28,17.82,17.82,17.82,17.82,2
20130601|2013-05-28 03:00,28,17.8,17.8,17.8,17.8,5
20130601|2013-05-28 04:00,28,17.77,17.77,17.77,17.77,1
20130601|2013-05-28 05:00,28,17.75,17.75,17.72,17.72,10
20130601|2013-05-28 05:30,28,17.72,17.72,17.72,17.72,1
20130601|2013-05-28 06:00,28,17.72,17.72,17.7,17.7,15
20130601|2013-05-28 06:30,28,17.71,17.78,17.71,17.78,3
20130601|2013-05-28 08:00,28,17.8,17.81,17.8,17.81,3
20130601|2013-05-28 08:30,28,17.79,17.88,17.79,17.88,12
20130601|2013-05-28 09:00,28,17.88,17.92,17.84,17.89,51
20130601|2013-05-28 09:30,28,17.87,17.93,17.87,17.9,29
20130601|2013-05-28 10:00,28,17.87,17.87,17.86,17.86,5
20130601|2013-05-28 10:30,28,17.86,17.96,17.8,17.86,43
20130601|2013-05-28 11:00,28,17.88,17.88,17.84,17.88,6
20130601|2013-05-28 11:30,28,17.86,17.89,17.86,17.89,2
20130601|2013-05-28 12:00,28,17.84,17.87,17.82,17.85,15
20130601|2013-05-28 12:30,28,17.85,17.85,17.85,17.85,1
20130601|2013-05-28 13:00,28,17.86,17.89,17.85,17.85,22
20130601|2013-05-28 14:00,28,17.84,17.84,17.84,17.84,1
20130601|2013-05-28 14:30,28,17.84,17.84,17.84,17.84,4
20130601|2013-05-28 17:00,29,17.96,17.96,17.96,17.96,1
20130601|2013-05-28 20:00,29,17.91,17.91,17.91,17.91,2
20130601|2013-05-28 20:30,29,17.91,17.91,17.91,17.91,1
20130601|2013-05-29 01:30,29,17.84,17.84,17.84,17.84,1
20130601|2013-05-29 06:30,29,17.88,17.89,17.88,17.89,4
20130601|2013-05-29 07:30,29,17.82,17.82,17.82,17.82,1
20130601|2013-05-29 08:30,29,17.84,17.84,17.82,17.82,4
20130601|2013-05-29 09:00,29,17.84,17.91,17.82,17.91,20
20130601|2013-05-29 09:30,29,17.88,17.91,17.88,17.91,3
20130601|2013-05-29 10:00,29,17.92,18.07,17.92,18.05,26
20130601|2013-05-29 10:30,29,18.05,18.1,17.92,18.04,78
20130601|2013-05-29 11:00,29,18.01,18.03,17.96,18.02,19
20130601|2013-05-29 11:30,29,18,18.03,18,18.01,15
20130601|2013-05-29 12:00,29,17.99,18,17.95,17.95,18
20130601|2013-05-29 12:30,29,17.93,17.95,17.91,17.95,4
20130601|2013-05-29 13:00,29,17.94,17.94,17.91,17.94,6
20130601|2013-05-29 13:30,29,17.92,17.92,17.92,17.92,1
20130601|2013-05-29 14:00,29,17.92,17.92,17.92,17.92,5
20130601|2013-05-29 15:00,29,17.9,17.9,17.9,17.9,4
20130601|2013-05-29 15:30,29,17.9,17.9,17.9,17.9,1
20130601|2013-05-29 17:00,30,17.87,17.87,17.87,17.87,4
20130601|2013-05-29 20:00,30,17.92,17.92,17.92,17.92,1
20130601|2013-05-29 21:00,30,17.92,17.96,17.92,17.96,3
20130601|2013-05-30 00:00,30,17.94,17.94,17.94,17.94,1
20130601|2013-05-30 01:30,30,17.96,17.96,17.96,17.96,1
20130601|2013-05-30 02:00,30,17.98,18.02,17.98,18.02,7
20130601|2013-05-30 02:30,30,18.03,18.03,18.03,18.03,2
20130601|2013-05-30 07:00,30,17.99,17.99,17.97,17.97,2
20130601|2013-05-30 07:30,30,17.95,17.95,17.95,17.95,1
20130601|2013-05-30 09:00,30,17.91,17.92,17.87,17.89,11
20130601|2013-05-30 09:30,30,17.89,17.91,17.88,17.91,5
20130601|2013-05-30 10:00,30,17.88,17.9,17.85,17.88,15
20130601|2013-05-30 10:30,30,17.88,17.9,17.81,17.88,21
20130601|2013-05-30 11:00,30,17.85,17.87,17.83,17.87,33
20130601|2013-05-30 11:30,30,17.86,17.86,17.83,17.85,34
20130601|2013-05-30 12:00,30,17.84,17.85,17.82,17.85,6
20130601|2013-05-30 12:30,30,17.82,17.83,17.82,17.83,5
20130601|2013-05-30 13:00,30,17.81,17.82,17.77,17.77,49
20130601|2013-05-30 14:00,30,17.8,17.82,17.8,17.82,10
20130601|2013-05-30 14:30,30,17.8,17.8,17.8,17.8,3
20130601|2013-05-30 15:00,30,17.8,17.81,17.79,17.8,8
20130601|2013-05-30 15:30,30,17.82,17.82,17.82,17.82,4
20130601|2013-05-30 17:00,31,17.82,17.82,17.81,17.81,2
20130601|2013-05-30 21:00,31,17.83,17.83,17.83,17.83,1
20130601|2013-05-31 01:30,31,17.8,17.8,17.8,17.8,1
20130601|2013-05-31 06:00,31,17.8,17.8,17.77,17.8,5
20130601|2013-05-31 07:00,31,17.76,17.8,17.76,17.77,9
20130601|2013-05-31 08:00,31,17.8,17.81,17.78,17.78,5
20130601|2013-05-31 08:30,31,17.81,17.81,17.8,17.8,11
20130601|2013-05-31 09:00,31,17.8,17.81,17.8,17.8,34
20130601|2013-05-31 09:30,31,17.8,17.87,17.8,17.87,22
20130601|2013-05-31 10:00,31,17.86,17.86,17.81,17.84,48
20130601|2013-05-31 10:30,31,17.8,17.85,17.78,17.79,36
20130601|2013-05-31 11:00,31,17.8,17.8,17.8,17.8,3
20130601|2013-05-31 11:30,31,17.8,17.8,17.78,17.8,21
20130601|2013-05-31 12:00,31,17.79,17.8,17.78,17.8,22
20130601|2013-05-31 12:30,31,17.8,17.8,17.78,17.79,20
20130601|2013-05-31 13:00,31,17.79,17.81,17.78,17.8,50
20130601|2013-06-02 17:00,3,17.8,17.8,17.8,17.8,1
20130601|2013-06-03 08:30,3,17.86,17.86,17.8,17.81,13
20130601|2013-06-03 09:00,3,17.81,17.85,17.8,17.85,37
20130601|2013-06-03 09:30,3,17.84,17.84,17.81,17.84,18
20130601|2013-06-03 10:00,3,17.81,17.83,17.79,17.81,18
20130601|2013-06-03 10:30,3,17.8,17.85,17.76,17.82,50
20130601|2013-06-03 11:00,3,17.82,17.82,17.78,17.78,36
20130601|2013-06-03 12:00,3,17.82,17.82,17.8,17.8,2
20130601|2013-06-03 13:00,3,17.78,17.81,17.77,17.78,20
20130601|2013-06-03 13:30,3,17.81,17.81,17.81,17.81,2
20130601|2013-06-03 14:00,3,17.78,17.78,17.78,17.78,3
20130601|2013-06-04 02:00,4,17.78,17.78,17.77,17.77,2
20130601|2013-06-04 03:00,4,17.77,17.77,17.76,17.76,3
20130601|2013-06-04 03:30,4,17.78,17.78,17.78,17.78,4
20130601|2013-06-04 04:00,4,17.76,17.76,17.76,17.76,2
20130601|2013-06-04 04:30,4,17.78,17.78,17.78,17.78,1
20130601|2013-06-04 06:00,4,17.76,17.76,17.76,17.76,4
20130601|2013-06-04 06:30,4,17.76,17.76,17.76,17.76,5
20130601|2013-06-04 07:00,4,17.77,17.77,17.76,17.76,6
20130601|2013-06-04 07:30,4,17.78,17.78,17.78,17.78,4
20130601|2013-06-04 08:00,4,17.8,17.8,17.8,17.8,2
20130601|2013-06-04 09:00,4,17.77,17.8,17.75,17.75,51
20130601|2013-06-04 09:30,4,17.76,17.78,17.75,17.75,69
20130601|2013-06-04 10:00,4,17.75,17.8,17.74,17.75,18
20130601|2013-06-04 10:30,4,17.75,17.78,17.72,17.77,80
20130601|2013-06-04 11:00,4,17.75,17.75,17.72,17.72,23
20130601|2013-06-04 11:30,4,17.72,17.74,17.69,17.74,51
20130601|2013-06-04 12:00,4,17.75,17.75,17.73,17.75,5
20130601|2013-06-04 12:30,4,17.76,17.76,17.71,17.73,17
20130601|2013-06-04 13:00,4,17.74,17.76,17.73,17.76,11
20130601|2013-06-04 13:30,4,17.76,17.76,17.76,17.76,1
20130601|2013-06-04 14:00,4,17.77,17.8,17.77,17.77,8
20130601|2013-06-04 14:30,4,17.79,17.8,17.79,17.8,10
20130601|2013-06-04 15:00,4,17.77,17.77,17.75,17.75,2
20130601|2013-06-04 15:30,4,17.76,17.76,17.76,17.76,1
20130601|2013-06-04 17:30,5,17.86,17.86,17.86,17.86,1
20130601|2013-06-04 23:30,5,17.85,17.85,17.85,17.85,1
20130601|2013-06-05 02:00,5,17.75,17.75,17.75,17.75,1
20130601|2013-06-05 02:30,5,17.75,17.75,17.75,17.75,1
20130601|2013-06-05 06:00,5,17.77,17.82,17.77,17.8,4
20130601|2013-06-05 07:00,5,17.75,17.76,17.75,17.76,4
20130601|2013-06-05 07:30,5,17.72,17.72,17.71,17.71,2
20130601|2013-06-05 08:00,5,17.77,17.77,17.71,17.71,3
20130601|2013-06-05 08:30,5,17.71,17.71,17.71,17.71,1
20130601|2013-06-05 09:00,5,17.71,17.78,17.7,17.78,22
20130601|2013-06-05 09:30,5,17.77,17.8,17.76,17.79,37
20130601|2013-06-05 10:00,5,17.76,17.76,17.74,17.74,19
20130601|2013-06-05 10:30,5,17.76,17.96,17.76,17.94,101
20130601|2013-06-05 11:00,5,17.95,17.99,17.95,17.99,83
20130601|2013-06-05 11:30,5,17.99,18.09,17.95,17.99,90
20130601|2013-06-05 12:00,5,17.99,18.05,17.99,18.05,4
20130601|2013-06-05 13:00,5,18.04,18.04,18.01,18.02,9
20130601|2013-06-05 14:00,5,18.02,18.03,18.02,18.03,5
20130601|2013-06-05 14:30,5,18,18,18,18,2
20130601|2013-06-05 20:30,6,18.04,18.04,18.04,18.04,3
20130601|2013-06-05 21:30,6,18.04,18.04,18.04,18.04,1
20130601|2013-06-06 00:00,6,18.04,18.04,18.04,18.04,2
20130601|2013-06-06 01:30,6,18.04,18.04,18.04,18.04,2
20130601|2013-06-06 07:00,6,18.07,18.07,18.07,18.07,1
20130601|2013-06-06 07:30,6,18.07,18.07,18.07,18.07,1
20130601|2013-06-06 09:00,6,18,18.07,17.98,17.98,16
20130601|2013-06-06 09:30,6,18,18,18,18,2
20130601|2013-06-06 10:00,6,18,18.01,17.99,17.99,14
20130601|2013-06-06 10:30,6,17.99,18.06,17.99,18.06,44
20130601|2013-06-06 11:00,6,18.04,18.07,18.04,18.06,32
20130601|2013-06-06 11:30,6,18.07,18.07,18.04,18.07,20
20130601|2013-06-06 12:00,6,18.07,18.08,18.06,18.08,18
20130601|2013-06-06 13:00,6,18.06,18.08,18.05,18.08,5
20130601|2013-06-06 13:30,6,18.08,18.08,18.08,18.08,2
20130601|2013-06-06 20:00,7,18.07,18.08,18.07,18.08,3
20130601|2013-06-07 05:30,7,18.07,18.08,18.07,18.08,2
20130601|2013-06-07 07:00,7,18.08,18.08,18.08,18.08,3
20130601|2013-06-07 07:30,7,18.05,18.05,18.04,18.04,3
20130601|2013-06-07 08:30,7,18.07,18.08,18.07,18.08,2
20130601|2013-06-07 09:00,7,18.04,18.04,17.88,18.04,14
20130601|2013-06-07 09:30,7,18.05,18.05,18.05,18.05,1
20130601|2013-06-07 10:00,7,18.05,18.05,18.05,18.05,32
20130601|2013-06-07 10:30,7,18.04,18.08,17.99,18.08,58
20130601|2013-06-07 11:00,7,18.07,18.1,18.07,18.1,9
20130601|2013-06-07 12:00,7,18.06,18.09,18.06,18.09,2
20130601|2013-06-07 12:30,7,18.08,18.08,18.08,18.08,1
20130601|2013-06-07 13:00,7,18.06,18.09,18.06,18.09,5
20130601|2013-06-09 17:00,10,18.12,18.12,18.12,18.12,1
20130601|2013-06-09 17:30,10,18.12,18.13,18.12,18.13,2
20130601|2013-06-09 18:00,10,18.12,18.12,18.12,18.12,7
20130601|2013-06-09 23:00,10,18.1,18.11,18.1,18.11,4
20130601|2013-06-10 01:00,10,18.11,18.11,18.11,18.11,2
20130601|2013-06-10 03:00,10,18.07,18.07,18.07,18.07,1
20130601|2013-06-10 06:00,10,18.11,18.12,18.11,18.12,5
20130601|2013-06-10 06:30,10,18.12,18.12,18.12,18.12,8
20130601|2013-06-10 07:00,10,18.12,18.12,18.12,18.12,1
20130601|2013-06-10 08:00,10,18.13,18.14,18.13,18.14,9
20130601|2013-06-10 08:30,10,18.13,18.13,18.13,18.13,1
20130601|2013-06-10 09:00,10,18.09,18.09,18.08,18.08,4
20130601|2013-06-10 09:30,10,18.09,18.13,18.09,18.13,8
20130601|2013-06-10 10:00,10,18.1,18.1,18.1,18.1,2
20130601|2013-06-10 10:30,10,18.13,18.13,18.06,18.1,41
20130601|2013-06-10 11:00,10,18.07,18.07,18.06,18.06,4
20130601|2013-06-10 11:30,10,18.09,18.09,18.09,18.09,1
20130601|2013-06-10 12:30,10,18.1,18.1,18.08,18.08,3
20130601|2013-06-10 13:00,10,18.08,18.11,18.08,18.11,5
20130601|2013-06-10 15:30,10,18.11,18.11,18.11,18.11,6
20130601|2013-06-10 17:00,11,18.14,18.14,18.14,18.14,1
20130601|2013-06-11 02:00,11,18.07,18.07,18.07,18.07,1
20130601|2013-06-11 02:30,11,18.1,18.12,18.1,18.12,3
20130601|2013-06-11 06:00,11,18.11,18.11,18.11,18.11,2
20130601|2013-06-11 06:30,11,18.08,18.09,18.08,18.09,2
20130601|2013-06-11 08:00,11,18.11,18.11,18.11,18.11,2
20130601|2013-06-11 08:30,11,18.11,18.11,18.11,18.11,1
20130601|2013-06-11 09:00,11,18.11,18.11,18.11,18.11,2
20130601|2013-06-11 09:30,11,18.08,18.1,18.06,18.1,4
20130601|2013-06-11 11:30,11,18.06,18.07,18.06,18.06,12
20130601|2013-06-11 12:00,11,18.06,18.07,18.04,18.05,8
20130601|2013-06-11 12:30,11,18.05,18.05,18.04,18.04,3
20130601|2013-06-11 13:00,11,18.04,18.04,18.04,18.04,2
20130601|2013-06-11 14:00,11,18.03,18.03,18.03,18.03,2
20130601|2013-06-11 15:30,11,18.02,18.02,18,18,5
20130601|2013-06-12 08:00,12,18,18,18,18,1
20130601|2013-06-12 09:00,12,17.99,18.04,17.99,18.04,12
20130601|2013-06-12 09:30,12,18.01,18.01,18.01,18.01,1
20130601|2013-06-12 10:00,12,18.01,18.01,18.01,18.01,3
20130601|2013-06-12 10:30,12,17.99,18.01,17.97,18.01,22
20130601|2013-06-12 11:00,12,17.98,17.99,17.98,17.99,3
20130601|2013-06-12 11:30,12,17.98,17.98,17.98,17.98,3
20130601|2013-06-12 12:00,12,17.99,18.02,17.99,18.02,7
20130601|2013-06-12 12:30,12,18.01,18.02,18.01,18.02,4
20130601|2013-06-12 13:00,12,18.03,18.05,18.03,18.03,21
20130601|2013-06-12 14:00,12,18.02,18.02,17.96,17.97,78
20130601|2013-06-12 14:30,12,17.98,17.98,17.98,17.98,1
20130601|2013-06-12 15:00,12,17.98,17.98,17.98,17.98,1
20130601|2013-06-12 20:00,13,18,18,18,18,1
20130601|2013-06-13 00:00,13,17.99,17.99,17.99,17.99,1
20130601|2013-06-13 02:00,13,18,18,18,18,1
20130601|2013-06-13 04:00,13,17.98,17.98,17.98,17.98,1
20130601|2013-06-13 05:00,13,17.99,17.99,17.99,17.99,1
20130601|2013-06-13 06:30,13,17.98,17.98,17.98,17.98,1
20130601|2013-06-13 07:00,13,17.99,18.01,17.99,17.99,7
20130601|2013-06-13 07:30,13,17.98,17.98,17.98,17.98,1
20130601|2013-06-13 08:00,13,17.97,17.98,17.97,17.98,3
20130601|2013-06-13 08:30,13,17.97,17.97,17.96,17.96,2
20130601|2013-06-13 09:00,13,17.95,17.99,17.95,17.99,15
20130601|2013-06-13 09:30,13,17.99,18.01,17.98,18.01,22
20130601|2013-06-13 10:00,13,18,18.01,18,18,13
20130601|2013-06-13 10:30,13,18,18.03,18,18.03,19
20130601|2013-06-13 11:00,13,18.01,18.02,18,18.01,6
20130601|2013-06-13 11:30,13,18,18.01,18,18.01,4
20130601|2013-06-13 12:00,13,18,18,18,18,1
20130601|2013-06-13 12:30,13,17.99,18,17.99,18,2
20130601|2013-06-13 13:00,13,18,18,18,18,1
20130601|2013-06-13 14:00,13,17.99,17.99,17.99,17.99,11
20130601|2013-06-13 14:30,13,17.99,17.99,17.97,17.98,12
20130601|2013-06-13 15:30,13,17.98,17.98,17.98,17.98,2
20130601|2013-06-13 17:30,14,17.98,17.98,17.98,17.98,1
20130601|2013-06-13 20:30,14,17.98,17.98,17.98,17.98,1
20130601|2013-06-14 02:00,14,17.98,17.98,17.98,17.98,1
20130601|2013-06-14 09:00,14,17.99,18.02,17.99,18,12
20130601|2013-06-14 10:00,14,18,18,18,18,7
20130601|2013-06-14 10:30,14,17.98,17.99,17.97,17.99,5
20130601|2013-06-14 11:00,14,17.98,17.98,17.98,17.98,1
20130601|2013-06-14 12:00,14,17.98,17.98,17.97,17.98,27
20130601|2013-06-14 13:00,14,17.99,17.99,17.99,17.99,1
20130601|2013-06-17 05:30,17,17.99,17.99,17.99,17.99,1
20130601|2013-06-17 06:30,17,18,18,18,18,2
20130601|2013-06-17 07:00,17,18.01,18.02,18.01,18.01,6
20130601|2013-06-17 08:00,17,18.02,18.02,18,18,4
20130601|2013-06-17 08:30,17,18,18,18,18,2
20130601|2013-06-17 09:00,17,18,18,18,18,4
20130601|2013-06-17 09:30,17,18.01,18.01,18,18,18
20130601|2013-06-17 10:00,17,18.01,18.02,18.01,18.02,3
20130601|2013-06-17 10:30,17,18,18.01,17.99,18.01,5
20130601|2013-06-17 11:00,17,18,18,18,18,2
20130601|2013-06-17 11:30,17,18,18.02,18,18.01,4
20130601|2013-06-17 12:00,17,18.02,18.02,18.02,18.02,4
20130601|2013-06-17 13:00,17,18.01,18.03,18,18.03,13
20130601|2013-06-17 14:00,17,18.02,18.02,18.02,18.02,1
20130601|2013-06-17 15:30,17,18.02,18.02,18.02,18.02,1
20130601|2013-06-18 01:00,18,18.01,18.01,18.01,18.01,1
20130601|2013-06-18 03:00,18,18.02,18.03,18.02,18.03,12
20130601|2013-06-18 04:00,18,18.04,18.05,18.04,18.05,2
20130601|2013-06-18 06:30,18,18.04,18.04,18.04,18.04,1
20130601|2013-06-18 07:00,18,18.04,18.04,18.04,18.04,39
20130601|2013-06-18 07:30,18,18.05,18.06,18.04,18.04,5
20130601|2013-06-18 08:30,18,18.03,18.03,18.03,18.03,4
20130601|2013-06-18 09:00,18,18.03,18.03,18.03,18.03,5
20130601|2013-06-18 09:30,18,18.03,18.03,18.03,18.03,1
20130601|2013-06-18 10:30,18,18.03,18.03,18,18,14
20130601|2013-06-18 11:00,18,18,18.01,17.99,18.01,11
20130601|2013-06-18 12:00,18,18.01,18.01,18.01,18.01,1
20130601|2013-06-18 12:30,18,18.02,18.02,18.02,18.02,1
20130601|2013-06-18 13:00,18,18.01,18.02,18.01,18.01,7
20130601|2013-06-18 13:30,18,18.01,18.04,18.01,18.03,58
20130601|2013-06-18 14:00,18,18.04,18.04,18.04,18.04,61
20130601|2013-06-18 17:00,19,18.03,18.03,18.03,18.03,1
20130601|2013-06-18 19:30,19,18.03,18.03,18.03,18.03,2
20130601|2013-06-19 09:00,19,18.04,18.04,18.04,18.04,1
20130601|2013-06-19 10:00,19,18.04,18.04,18.04,18.04,1
20130601|2013-06-19 10:30,19,18.04,18.04,18,18.02,18
20130601|2013-06-19 12:30,19,18.02,18.04,18.02,18.04,9
20130601|2013-06-19 13:00,19,18.04,18.04,18.04,18.04,1
20130601|2013-06-19 13:30,19,18.03,18.03,18.02,18.02,2
20130601|2013-06-19 14:00,19,18.01,18.03,18,18.03,17
20130601|2013-06-19 15:00,19,18.03,18.03,18.03,18.03,1
20130601|2013-06-20 07:30,20,18.02,18.02,18.02,18.02,3
20130601|2013-06-20 09:00,20,18.03,18.03,18.03,18.03,1
20130601|2013-06-20 10:00,20,18.02,18.04,18.02,18.04,3
20130601|2013-06-20 10:30,20,18.02,18.02,18.02,18.02,1
20130601|2013-06-20 11:00,20,18.03,18.03,18.01,18.03,10
20130601|2013-06-20 13:00,20,18.01,18.01,18.01,18.01,1
20130601|2013-06-21 00:30,21,18.02,18.02,18.02,18.02,1
20130601|2013-06-21 06:00,21,18.03,18.03,18.03,18.03,1
20130601|2013-06-21 09:00,21,18.03,18.04,18.03,18.04,9
20130601|2013-06-21 10:30,21,18.02,18.02,18.02,18.02,2
20130601|2013-06-21 11:00,21,18.01,18.03,18.01,18.03,3
20130601|2013-06-21 11:30,21,18.02,18.02,18.02,18.02,1
20130601|2013-06-21 13:00,21,18.03,18.03,18.03,18.03,2
20130601|2013-06-21 13:30,21,18.03,18.03,18.03,18.03,1
20130601|2013-06-24 08:30,24,18.02,18.04,18.02,18.04,2
20130601|2013-06-24 09:00,24,18.03,18.04,18.03,18.04,23
20130601|2013-06-24 09:30,24,18.03,18.03,18.03,18.03,2
20130601|2013-06-24 11:00,24,18.02,18.02,18.02,18.02,1
20130601|2013-06-24 13:00,24,18.03,18.03,18.03,18.03,1
20130601|2013-06-25 08:00,25,18.03,18.03,18.03,18.03,5
20130601|2013-06-25 08:30,25,18.03,18.03,18.03,18.03,1
20130601|2013-06-25 09:00,25,18.04,18.04,18.04,18.04,2
20130601|2013-06-25 10:30,25,18.02,18.03,18.02,18.03,5
20130601|2013-06-25 11:00,25,18.02,18.02,18,18.02,11
20130601|2013-06-25 11:30,25,18.03,18.03,18.03,18.03,1
20130601|2013-06-25 12:30,25,18.02,18.02,18.02,18.02,1
20130601|2013-06-25 13:00,25,18.03,18.03,18.02,18.02,5
20130601|2013-06-25 13:30,25,18.03,18.03,18.03,18.03,4
20130601|2013-06-25 15:30,25,18.03,18.03,18.03,18.03,2
20130601|2013-06-26 09:00,26,18.02,18.03,18.02,18.02,6
20130601|2013-06-26 10:00,26,18.01,18.01,18.01,18.01,3
20130601|2013-06-26 10:30,26,18,18.02,18,18.02,8
20130601|2013-06-26 11:00,26,18.02,18.04,18.02,18.04,68
20130601|2013-06-26 11:30,26,18.03,18.03,18.02,18.02,8
20130601|2013-06-26 12:00,26,18.02,18.02,18.02,18.02,1
20130601|2013-06-26 13:00,26,18.02,18.02,18.02,18.02,1
20130601|2013-06-26 14:00,26,18.02,18.06,18.02,18.05,58
20130601|2013-06-26 14:30,26,18.04,18.04,18.02,18.03,105
20130601|2013-06-26 17:00,27,18.03,18.03,18.03,18.03,5
20130601|2013-06-26 18:30,27,18.03,18.03,18.03,18.03,1
20130601|2013-06-26 22:00,27,18.04,18.04,18.04,18.04,1
20130601|2013-06-27 10:30,27,18.03,18.03,18.03,18.03,1
20130601|2013-06-27 11:00,27,18.03,18.03,18.03,18.03,19
20130601|2013-06-27 13:00,27,18.02,18.04,18.02,18.04,2
20130601|2013-06-28 10:30,28,18.04,18.04,18.04,18.04,1
20130601|2013-06-28 11:30,28,18.04,18.04,18.04,18.04,1
20130601|2013-06-28 13:30,28,18.04,18.04,18.02,18.04,11
20130601|2013-06-30 17:00,1,18.07,18.07,18.07,18.07,1
20130601|2013-07-01 13:30,1,18.04,18.04,18.04,18.04,2
20130601|2013-07-01 14:00,1,18.05,18.05,18.05,18.05,1
20130601|2013-07-02 08:30,2,18.04,18.04,18.04,18.04,1
20130801|2011-10-13 07:00,13,16,16,16,16,1
20130801|2011-10-16 19:30,17,16.25,16.25,16.25,16.25,1
20130801|2012-02-05 19:30,6,16.4,16.4,16.4,16.4,1
20130801|2012-02-06 12:00,6,16.5,16.5,16.5,16.5,1
20130801|2012-02-07 11:30,7,16.5,16.5,16.5,16.5,2
20130801|2012-02-15 08:30,15,16.5,16.5,16.5,16.5,1
20130801|2012-03-22 21:00,23,16.05,16.05,16.05,16.05,1
20130801|2012-04-20 12:30,20,16.02,16.02,16.02,16.02,2
20130801|2012-04-30 13:00,30,16.1,16.1,16.1,16.1,1
20130801|2012-05-01 08:00,1,16,16,16,16,5
20130801|2012-05-02 09:30,2,16,16,16,16,1
20130801|2012-05-03 12:30,3,15.81,15.81,15.81,15.81,1
20130801|2012-05-07 15:30,7,16,16,16,16,2
20130801|2012-05-16 13:30,16,16,16,16,16,1
20130801|2012-05-30 14:30,30,16.09,16.09,16.09,16.09,1
20130801|2012-05-31 06:30,31,16.09,16.1,16.09,16.1,3
20130801|2012-06-08 08:00,8,16.25,16.25,16.25,16.25,1
20130801|2012-06-08 09:30,8,16.25,16.25,16.25,16.25,9
20130801|2012-06-12 13:00,12,16.15,16.15,16.15,16.15,1
20130801|2012-06-15 11:30,15,16.26,16.26,16.26,16.26,1
20130801|2012-06-18 10:30,18,16.15,16.15,16.15,16.15,1
20130801|2012-06-29 08:00,29,16.5,16.5,16.5,16.5,1
20130801|2012-07-02 08:30,2,16.62,16.62,16.62,16.62,1
20130801|2012-07-02 13:00,2,16.54,16.54,16.54,16.54,1
20130801|2012-07-03 10:30,3,16.62,16.62,16.62,16.62,1
20130801|2012-07-03 11:00,3,16.72,16.72,16.72,16.72,1
20130801|2012-07-05 12:30,5,16.75,16.75,16.75,16.75,1
20130801|2012-07-09 09:30,9,17,17.1,17,17.1,2
20130801|2012-07-09 18:00,10,17.1,17.1,17.1,17.1,2
20130801|2012-07-10 12:00,10,17.25,17.25,17.25,17.25,4
20130801|2012-07-11 09:30,11,17.3,17.3,17.3,17.3,1
20130801|2012-07-11 11:30,11,17.4,17.4,17.4,17.4,1
20130801|2012-07-12 08:00,12,17.45,17.45,17.45,17.45,2
20130801|2012-07-12 09:00,12,17.45,17.45,17.45,17.45,3
20130801|2012-07-12 09:30,12,17.45,17.45,17.45,17.45,1
20130801|2012-07-12 11:00,12,17.5,17.5,17.5,17.5,3
20130801|2012-07-12 13:30,12,17.6,17.6,17.6,17.6,5
20130801|2012-07-13 10:00,13,17.61,17.61,17.6,17.6,2
20130801|2012-07-13 12:30,13,17.62,17.62,17.62,17.62,1
20130801|2012-07-13 13:30,13,17.66,17.66,17.66,17.66,1
20130801|2012-07-16 07:30,16,17.75,17.75,17.75,17.75,3
20130801|2012-07-16 08:00,16,17.75,17.75,17.7,17.7,3
20130801|2012-07-16 11:00,16,17.75,17.75,17.75,17.75,1
20130801|2012-07-16 12:00,16,17.71,17.71,17.71,17.71,1
20130801|2012-07-16 12:30,16,17.69,17.75,17.69,17.75,2
20130801|2012-07-16 13:00,16,17.75,17.75,17.75,17.75,1
20130801|2012-07-17 09:00,17,17.8,17.8,17.8,17.8,3
20130801|2012-07-17 10:30,17,17.89,17.89,17.89,17.89,3
20130801|2012-07-17 12:00,17,17.83,17.9,17.83,17.9,4
20130801|2012-07-17 13:30,17,17.83,17.83,17.83,17.83,8
20130801|2012-07-18 10:00,18,17.91,17.91,17.91,17.91,1
20130801|2012-07-18 10:30,18,17.9,17.9,17.9,17.9,1
20130801|2012-07-18 12:00,18,17.9,17.9,17.86,17.86,2
20130801|2012-07-18 13:30,18,17.95,18,17.95,18,14
20130801|2012-07-18 17:00,19,18.15,18.2,18.15,18.2,4
20130801|2012-07-19 13:00,19,18.03,18.03,18.03,18.03,2
20130801|2012-07-19 15:30,19,18,18,18,18,1
20130801|2012-07-20 09:00,20,18.1,18.1,18.1,18.1,1
20130801|2012-07-20 09:30,20,18.2,18.2,18.2,18.2,11
20130801|2012-07-20 10:30,20,18.25,18.25,18.2,18.2,7
20130801|2012-07-20 12:00,20,18.25,18.25,18.25,18.25,2
20130801|2012-07-23 11:00,23,18.2,18.2,18.2,18.2,5
20130801|2012-07-23 12:00,23,18.2,18.22,18.2,18.2,14
20130801|2012-07-23 12:30,23,18.2,18.2,18.2,18.2,2
20130801|2012-07-23 13:30,23,18.2,18.2,18.2,18.2,1
20130801|2012-07-24 08:30,24,18.2,18.24,18.2,18.24,2
20130801|2012-07-24 09:00,24,18.2,18.2,18.2,18.2,1
20130801|2012-07-24 10:30,24,18.17,18.17,18.1,18.1,6
20130801|2012-07-24 11:00,24,18.09,18.09,18.08,18.08,2
20130801|2012-07-24 11:30,24,18.05,18.05,18.05,18.05,1
20130801|2012-07-24 14:30,24,18.04,18.04,18.04,18.04,3
20130801|2012-07-25 10:30,25,18.06,18.08,18.05,18.05,14
20130801|2012-07-25 11:00,25,18.05,18.05,18.05,18.05,2
20130801|2012-07-25 11:30,25,18.05,18.05,18.05,18.05,4
20130801|2012-07-25 13:00,25,18,18,18,18,2
20130801|2012-07-25 17:00,26,18,18,18,18,5
20130801|2012-07-25 23:00,26,18,18,18,18,2
20130801|2012-07-26 10:30,26,18,18,18,18,2
20130801|2012-07-26 13:30,26,17.93,17.93,17.93,17.93,1
20130801|2012-07-26 15:00,26,17.95,17.95,17.95,17.95,2
20130801|2012-07-26 15:30,26,17.95,17.95,17.95,17.95,4
20130801|2012-07-27 09:00,27,17.94,17.98,17.94,17.98,2
20130801|2012-07-27 10:30,27,17.98,17.98,17.98,17.98,1
20130801|2012-07-27 11:00,27,17.99,17.99,17.99,17.99,1
20130801|2012-07-27 11:30,27,17.99,17.99,17.99,17.99,1
20130801|2012-07-30 10:00,30,18.09,18.13,18.09,18.1,9
20130801|2012-07-30 11:30,30,18.13,18.15,18.13,18.15,2
20130801|2012-07-30 14:30,30,18.15,18.15,18.15,18.15,4
20130801|2012-07-30 15:30,30,18.19,18.19,18.19,18.19,1
20130801|2012-07-31 08:30,31,18.19,18.2,18.19,18.2,9
20130801|2012-07-31 09:00,31,18.2,18.2,18.2,18.2,1
20130801|2012-07-31 10:00,31,18.19,18.19,18.19,18.19,1
20130801|2012-07-31 10:30,31,18.1,18.1,18.1,18.1,2
20130801|2012-07-31 12:00,31,18.1,18.1,18.1,18.1,1
20130801|2012-07-31 13:00,31,18.14,18.14,18.14,18.14,2
20130801|2012-07-31 13:30,31,18.15,18.15,18.15,18.15,1
20130801|2012-08-01 11:00,1,18.2,18.2,18.2,18.2,1
20130801|2012-08-01 13:00,1,18.15,18.15,18.15,18.15,2
20130801|2012-08-01 15:30,1,18.11,18.11,18.11,18.11,1
20130801|2012-08-02 07:30,2,18.2,18.2,18.2,18.2,4
20130801|2012-08-02 08:00,2,18.2,18.2,18.2,18.2,4
20130801|2012-08-03 10:00,3,18.24,18.3,18.24,18.3,13
20130801|2012-08-03 13:30,3,18.2,18.2,18.2,18.2,3
20130801|2012-08-06 08:30,6,18.3,18.3,18.3,18.3,1
20130801|2012-08-06 10:00,6,18.3,18.3,18.3,18.3,1
20130801|2012-08-06 10:30,6,18.3,18.3,18.3,18.3,1
20130801|2012-08-06 11:00,6,18.3,18.31,18.3,18.31,7
20130801|2012-08-06 13:30,6,18.3,18.3,18.3,18.3,2
20130801|2012-08-06 17:30,7,18.3,18.3,18.3,18.3,9
20130801|2012-08-07 09:00,7,18.31,18.31,18.31,18.31,1
20130801|2012-08-07 09:30,7,18.3,18.3,18.3,18.3,7
20130801|2012-08-07 10:00,7,18.34,18.35,18.32,18.35,5
20130801|2012-08-07 10:30,7,18.38,18.38,18.35,18.35,4
20130801|2012-08-07 11:00,7,18.42,18.42,18.42,18.42,3
20130801|2012-08-07 11:30,7,18.39,18.39,18.39,18.39,1
20130801|2012-08-07 12:00,7,18.47,18.47,18.47,18.47,1
20130801|2012-08-08 08:00,8,18.43,18.43,18.43,18.43,1
20130801|2012-08-08 09:00,8,18.42,18.42,18.41,18.41,6
20130801|2012-08-08 10:30,8,18.41,18.44,18.41,18.44,2
20130801|2012-08-08 13:00,8,18.5,18.5,18.5,18.5,1
20130801|2012-08-08 14:00,8,18.34,18.34,18.34,18.34,1
20130801|2012-08-08 14:30,8,18.41,18.41,18.41,18.41,1
20130801|2012-08-09 10:00,9,18.5,18.5,18.5,18.5,2
20130801|2012-08-09 13:00,9,18.6,18.6,18.6,18.6,1
20130801|2012-08-09 13:30,9,18.55,18.55,18.51,18.51,2
20130801|2012-08-10 11:00,10,18.6,18.6,18.6,18.6,4
20130801|2012-08-10 12:30,10,18.46,18.58,18.46,18.58,5
20130801|2012-08-13 07:30,13,18.58,18.58,18.58,18.58,4
20130801|2012-08-13 09:30,13,18.45,18.45,18.45,18.45,1
20130801|2012-08-13 10:30,13,18.45,18.45,18.45,18.45,2
20130801|2012-08-13 17:00,14,18.45,18.45,18.45,18.45,6
20130801|2012-08-14 10:00,14,18.45,18.45,18.45,18.45,1
20130801|2012-08-14 12:30,14,18.45,18.45,18.45,18.45,1
20130801|2012-08-14 15:00,14,18.45,18.45,18.45,18.45,1
20130801|2012-08-15 08:30,15,18.55,18.55,18.55,18.55,2
20130801|2012-08-15 09:00,15,18.55,18.55,18.55,18.55,2
20130801|2012-08-15 10:30,15,18.45,18.45,18.45,18.45,1
20130801|2012-08-15 11:00,15,18.5,18.55,18.5,18.55,14
20130801|2012-08-15 14:30,15,18.6,18.6,18.6,18.6,1
20130801|2012-08-16 10:00,16,18.64,18.66,18.64,18.66,2
20130801|2012-08-16 13:00,16,18.57,18.57,18.57,18.57,1
20130801|2012-08-16 13:30,16,18.57,18.57,18.57,18.57,1
20130801|2012-08-17 07:00,17,18.66,18.66,18.66,18.66,5
20130801|2012-08-20 08:00,20,18.6,18.6,18.6,18.6,1
20130801|2012-08-20 08:30,20,18.66,18.66,18.66,18.66,2
20130801|2012-08-20 09:00,20,18.6,18.6,18.6,18.6,1
20130801|2012-08-21 09:00,21,18.6,18.6,18.6,18.6,2
20130801|2012-08-21 10:00,21,18.65,18.65,18.65,18.65,1
20130801|2012-08-21 10:30,21,18.66,18.66,18.62,18.62,2
20130801|2012-08-21 11:30,21,18.62,18.62,18.62,18.62,1
20130801|2012-08-22 08:00,22,18.66,18.66,18.66,18.66,1
20130801|2012-08-22 09:00,22,18.62,18.66,18.62,18.66,2
20130801|2012-08-22 09:30,22,18.66,18.66,18.66,18.66,2
20130801|2012-08-22 10:00,22,18.66,18.66,18.66,18.66,4
20130801|2012-08-22 10:30,22,18.64,18.64,18.64,18.64,2
20130801|2012-08-22 11:00,22,18.66,18.66,18.66,18.66,1
20130801|2012-08-22 12:30,22,18.7,18.7,18.7,18.7,1
20130801|2012-08-22 13:00,22,18.67,18.67,18.67,18.67,1
20130801|2012-08-22 14:30,22,18.63,18.63,18.63,18.63,10
20130801|2012-08-22 15:00,22,18.65,18.65,18.65,18.65,2
20130801|2012-08-22 22:00,23,18.67,18.67,18.67,18.67,2
20130801|2012-08-23 08:00,23,18.67,18.67,18.67,18.67,2
20130801|2012-08-23 09:00,23,18.67,18.67,18.67,18.67,1
20130801|2012-08-23 09:30,23,18.67,18.67,18.67,18.67,1
20130801|2012-08-23 11:00,23,18.62,18.62,18.62,18.62,6
20130801|2012-08-23 13:30,23,18.6,18.6,18.6,18.6,1
20130801|2012-08-24 06:30,24,18.6,18.6,18.6,18.6,1
20130801|2012-08-24 09:00,24,18.62,18.62,18.62,18.62,1
20130801|2012-08-24 09:30,24,18.62,18.62,18.62,18.62,2
20130801|2012-08-24 11:30,24,18.52,18.52,18.49,18.49,23
20130801|2012-08-24 13:30,24,18.54,18.55,18.54,18.55,23
20130801|2012-08-28 09:00,28,18.59,18.59,18.59,18.59,4
20130801|2012-08-28 12:00,28,18.57,18.57,18.57,18.57,1
20130801|2012-08-29 08:30,29,18.62,18.62,18.62,18.62,1
20130801|2012-08-29 09:00,29,18.62,18.62,18.62,18.62,1
20130801|2012-08-29 10:00,29,18.65,18.65,18.65,18.65,1
20130801|2012-08-30 09:00,30,18.7,18.7,18.7,18.7,1
20130801|2012-08-30 09:30,30,18.7,18.7,18.7,18.7,5
20130801|2012-08-30 10:00,30,18.7,18.7,18.7,18.7,1
20130801|2012-08-30 12:00,30,18.66,18.66,18.66,18.66,5
20130801|2012-08-30 13:00,30,18.66,18.66,18.66,18.66,1
20130801|2012-08-30 17:30,31,18.66,18.66,18.66,18.66,3
20130801|2012-08-31 10:00,31,18.7,18.7,18.7,18.7,2
20130801|2012-08-31 13:00,31,18.65,18.65,18.55,18.55,11
20130801|2012-09-04 13:00,4,18.7,18.7,18.56,18.56,11
20130801|2012-09-06 13:30,6,18.54,18.54,18.53,18.53,2
20130801|2012-09-06 15:00,6,18.56,18.56,18.56,18.56,3
20130801|2012-09-07 10:30,7,18.57,18.57,18.57,18.57,1
20130801|2012-09-07 12:00,7,18.57,18.57,18.57,18.57,5
20130801|2012-09-09 17:00,10,18.6,18.6,18.6,18.6,2
20130801|2012-09-09 17:30,10,18.6,18.6,18.6,18.6,2
20130801|2012-09-09 18:00,10,18.6,18.6,18.6,18.6,7
20130801|2012-09-10 08:30,10,18.6,18.6,18.56,18.56,4
20130801|2012-09-11 08:30,11,18.56,18.56,18.56,18.56,1
20130801|2012-09-13 15:00,13,18.75,18.75,18.75,18.75,1
20130801|2012-09-14 10:30,14,18.78,18.78,18.78,18.78,1
20130801|2012-09-14 12:00,14,18.75,18.75,18.75,18.75,2
20130801|2012-09-14 12:30,14,18.64,18.64,18.64,18.64,2
20130801|2012-09-14 13:30,14,18.66,18.66,18.66,18.66,3
20130801|2012-09-17 14:00,17,18.8,18.8,18.8,18.8,10
20130801|2012-09-17 15:30,17,18.8,18.8,18.8,18.8,1
20130801|2012-09-18 09:30,18,18.77,18.77,18.77,18.77,1
20130801|2012-09-18 12:00,18,18.77,18.77,18.75,18.75,8
20130801|2012-09-18 12:30,18,18.72,18.72,18.72,18.72,1
20130801|2012-09-18 15:30,18,18.76,18.76,18.76,18.76,4
20130801|2012-09-19 10:30,19,18.85,18.85,18.85,18.85,3
20130801|2012-09-19 11:00,19,18.85,18.85,18.85,18.85,1
20130801|2012-09-19 11:30,19,18.89,18.89,18.89,18.89,2
20130801|2012-09-19 12:00,19,18.89,18.89,18.89,18.89,1
20130801|2012-09-19 13:00,19,18.88,18.9,18.85,18.9,9
20130801|2012-09-19 13:30,19,18.87,18.9,18.87,18.9,5
20130801|2012-09-20 10:00,20,18.95,18.95,18.95,18.95,1
20130801|2012-09-21 10:00,21,18.91,18.91,18.86,18.86,3
20130801|2012-09-24 10:30,24,18.88,18.88,18.88,18.88,1
20130801|2012-09-25 10:00,25,18.96,18.96,18.9,18.9,18
20130801|2012-09-25 11:00,25,18.92,18.92,18.92,18.92,3
20130801|2012-09-25 11:30,25,18.92,18.92,18.92,18.92,2
20130801|2012-09-25 12:30,25,18.92,18.92,18.92,18.92,1
20130801|2012-09-25 13:00,25,18.9,18.9,18.9,18.9,1
20130801|2012-09-25 14:00,25,18.91,18.91,18.91,18.91,2
20130801|2012-09-26 06:30,26,18.99,18.99,18.99,18.99,6
20130801|2012-09-26 07:00,26,18.99,18.99,18.99,18.99,6
20130801|2012-09-26 08:00,26,19,19,19,19,13
20130801|2012-09-26 08:30,26,18.99,18.99,18.99,18.99,6
20130801|2012-09-26 10:00,26,18.97,18.97,18.91,18.91,26
20130801|2012-09-26 10:30,26,18.91,18.93,18.9,18.93,16
20130801|2012-09-26 11:00,26,18.99,19,18.98,18.98,16
20130801|2012-09-26 11:30,26,18.98,18.98,18.98,18.98,11
20130801|2012-09-26 12:30,26,18.98,18.98,18.98,18.98,2
20130801|2012-09-26 13:00,26,18.96,18.96,18.96,18.96,2
20130801|2012-09-26 13:30,26,18.95,18.95,18.95,18.95,1
20130801|2012-09-26 14:00,26,18.95,18.95,18.95,18.95,2
20130801|2012-09-26 14:30,26,18.94,18.98,18.94,18.98,11
20130801|2012-09-26 15:30,26,18.94,18.94,18.94,18.94,2
20130801|2012-09-27 08:30,27,18.97,18.97,18.96,18.96,5
20130801|2012-09-27 09:00,27,18.96,18.96,18.96,18.96,1
20130801|2012-09-27 09:30,27,18.96,18.96,18.96,18.96,2
20130801|2012-09-27 10:00,27,18.96,18.96,18.95,18.95,2
20130801|2012-09-27 10:30,27,18.95,18.96,18.95,18.96,7
20130801|2012-09-27 11:00,27,18.95,18.95,18.94,18.94,7
20130801|2012-09-27 11:30,27,18.93,18.93,18.93,18.93,1
20130801|2012-09-27 12:00,27,18.96,18.96,18.93,18.93,2
20130801|2012-09-27 12:30,27,18.93,18.93,18.83,18.83,13
20130801|2012-09-27 13:30,27,18.85,18.85,18.85,18.85,1
20130801|2012-09-27 14:00,27,18.85,18.85,18.85,18.85,1
20130801|2012-09-27 14:30,27,18.83,18.83,18.83,18.83,1
20130801|2012-09-27 15:00,27,18.85,18.85,18.85,18.85,10
20130801|2012-09-28 08:30,28,18.86,18.86,18.86,18.86,6
20130801|2012-09-28 09:00,28,18.85,18.85,18.85,18.85,5
20130801|2012-09-28 10:00,28,18.81,18.81,18.81,18.81,1
20130801|2012-09-28 10:30,28,18.75,18.75,18.75,18.75,6
20130801|2012-09-28 11:30,28,18.8,18.8,18.8,18.8,1
20130801|2012-09-28 12:00,28,18.82,18.82,18.82,18.82,1
20130801|2012-09-28 12:30,28,18.83,18.83,18.83,18.83,2
20130801|2012-10-01 09:30,1,18.8,18.8,18.8,18.8,1
20130801|2012-10-01 11:00,1,18.78,18.78,18.78,18.78,1
20130801|2012-10-01 12:00,1,18.72,18.72,18.72,18.72,1
20130801|2012-10-01 13:30,1,18.72,18.72,18.72,18.72,1
20130801|2012-10-01 15:00,1,18.72,18.72,18.72,18.72,1
20130801|2012-10-02 10:30,2,18.72,18.73,18.72,18.73,15
20130801|2012-10-02 14:00,2,18.68,18.68,18.65,18.65,6
20130801|2012-10-03 09:30,3,18.64,18.64,18.64,18.64,1
20130801|2012-10-03 10:00,3,18.65,18.65,18.65,18.65,1
20130801|2012-10-03 11:00,3,18.65,18.65,18.65,18.65,1
20130801|2012-10-03 11:30,3,18.6,18.6,18.6,18.6,3
20130801|2012-10-03 12:00,3,18.6,18.6,18.6,18.6,1
20130801|2012-10-03 13:00,3,18.71,18.71,18.71,18.71,1
20130801|2012-10-04 13:00,4,18.6,18.74,18.6,18.74,3
20130801|2012-10-05 09:00,5,18.6,18.6,18.6,18.6,3
20130801|2012-10-05 09:30,5,18.6,18.73,18.6,18.73,6
20130801|2012-10-05 11:30,5,18.62,18.62,18.62,18.62,1
20130801|2012-10-05 12:00,5,18.61,18.61,18.58,18.58,11
20130801|2012-10-05 12:30,5,18.56,18.56,18.54,18.55,5
20130801|2012-10-05 13:00,5,18.5,18.5,18.5,18.5,1
20130801|2012-10-05 13:30,5,18.55,18.55,18.55,18.55,7
20130801|2012-10-08 08:00,8,18.5,18.5,18.5,18.5,1
20130801|2012-10-08 08:30,8,18.47,18.47,18.47,18.47,1
20130801|2012-10-08 10:00,8,18.47,18.47,18.47,18.47,1
20130801|2012-10-08 10:30,8,18.5,18.5,18.5,18.5,1
20130801|2012-10-08 12:00,8,18.55,18.55,18.55,18.55,1
20130801|2012-10-08 13:30,8,18.5,18.5,18.5,18.5,1
20130801|2012-10-08 19:00,9,18.57,18.57,18.57,18.57,2
20130801|2012-10-09 08:00,9,18.57,18.57,18.57,18.57,1
20130801|2012-10-09 10:00,9,18.55,18.55,18.55,18.55,3
20130801|2012-10-09 10:30,9,18.55,18.55,18.55,18.55,2
20130801|2012-10-09 13:00,9,18.5,18.5,18.5,18.5,1
20130801|2012-10-09 13:30,9,18.5,18.5,18.5,18.5,1
20130801|2012-10-10 13:00,10,18.5,18.5,18.5,18.5,1
20130801|2012-10-11 10:00,11,18.41,18.41,18.41,18.41,2
20130801|2012-10-11 11:00,11,18.41,18.41,18.4,18.4,3
20130801|2012-10-11 11:30,11,18.32,18.38,18.32,18.36,5
20130801|2012-10-11 12:00,11,18.4,18.4,18.4,18.4,1
20130801|2012-10-11 13:00,11,18.47,18.47,18.47,18.47,1
20130801|2012-10-11 15:30,11,18.45,18.45,18.45,18.45,2
20130801|2012-10-12 09:00,12,18.5,18.5,18.5,18.5,1
20130801|2012-10-12 12:00,12,18.51,18.51,18.51,18.51,5
20130801|2012-10-12 13:00,12,18.51,18.51,18.51,18.51,3
20130801|2012-10-15 06:30,15,18.54,18.54,18.54,18.54,1
20130801|2012-10-16 08:30,16,18.6,18.6,18.6,18.6,1
20130801|2012-10-16 09:00,16,18.55,18.55,18.55,18.55,3
20130801|2012-10-16 09:30,16,18.55,18.55,18.55,18.55,1
20130801|2012-10-16 10:00,16,18.55,18.55,18.55,18.55,1
20130801|2012-10-16 10:30,16,18.58,18.58,18.58,18.58,2
20130801|2012-10-16 11:00,16,18.55,18.55,18.54,18.54,7
20130801|2012-10-16 12:30,16,18.52,18.52,18.52,18.52,2
20130801|2012-10-16 13:00,16,18.58,18.58,18.58,18.58,1
20130801|2012-10-16 15:30,16,18.52,18.52,18.52,18.52,2
20130801|2012-10-17 12:30,17,18.6,18.68,18.6,18.68,4
20130801|2012-10-17 14:00,17,18.68,18.68,18.68,18.68,8
20130801|2012-10-18 10:00,18,18.68,18.68,18.68,18.68,1
20130801|2012-10-18 10:30,18,18.7,18.7,18.7,18.7,1
20130801|2012-10-18 12:30,18,18.55,18.55,18.55,18.55,1
20130801|2012-10-18 13:00,18,18.69,18.69,18.69,18.69,5
20130801|2012-10-18 13:30,18,18.7,18.7,18.7,18.7,2
20130801|2012-10-19 08:30,19,18.64,18.64,18.64,18.64,1
20130801|2012-10-19 10:00,19,18.64,18.64,18.64,18.64,8
20130801|2012-10-19 11:30,19,18.64,18.64,18.64,18.64,1
20130801|2012-10-22 10:00,22,18.56,18.56,18.55,18.55,3
20130801|2012-10-23 00:30,23,18.55,18.55,18.55,18.55,2
20130801|2012-10-23 07:30,23,18.55,18.55,18.55,18.55,1
20130801|2012-10-23 10:30,23,18.55,18.55,18.55,18.55,4
20130801|2012-10-23 11:00,23,18.5,18.5,18.5,18.5,1
20130801|2012-10-23 12:30,23,18.53,18.53,18.53,18.53,1
20130801|2012-10-24 10:00,24,18.53,18.53,18.53,18.53,1
20130801|2012-10-24 15:00,24,18.5,18.5,18.5,18.5,1
20130801|2012-10-24 15:30,24,18.53,18.53,18.53,18.53,2
20130801|2012-10-25 09:30,25,18.55,18.55,18.55,18.55,4
20130801|2012-10-25 10:30,25,18.57,18.57,18.57,18.57,1
20130801|2012-10-25 14:00,25,18.5,18.5,18.5,18.5,1
20130801|2012-10-25 15:00,25,18.5,18.5,18.5,18.5,2
20130801|2012-10-26 07:30,26,18.5,18.5,18.5,18.5,1
20130801|2012-10-26 09:30,26,18.5,18.5,18.5,18.5,1
20130801|2012-10-26 10:00,26,18.55,18.55,18.55,18.55,1
20130801|2012-10-26 12:30,26,18.5,18.5,18.5,18.5,3
20130801|2012-10-26 13:00,26,18.5,18.5,18.5,18.5,1
20130801|2012-10-28 19:30,29,18.57,18.57,18.57,18.57,2
20130801|2012-10-29 11:00,29,18.52,18.52,18.51,18.51,3
20130801|2012-10-29 11:30,29,18.55,18.55,18.55,18.55,2
20130801|2012-10-29 15:30,29,18.54,18.54,18.54,18.54,1
20130801|2012-10-30 08:30,30,18.52,18.52,18.52,18.52,1
20130801|2012-10-30 09:30,30,18.54,18.54,18.54,18.54,4
20130801|2012-10-30 10:00,30,18.54,18.54,18.54,18.54,2
20130801|2012-10-30 10:30,30,18.55,18.55,18.55,18.55,7
20130801|2012-10-30 11:00,30,18.55,18.59,18.55,18.59,3
20130801|2012-10-30 11:30,30,18.6,18.6,18.6,18.6,3
20130801|2012-10-30 13:00,30,18.6,18.6,18.6,18.6,1
20130801|2012-10-31 10:00,31,18.6,18.6,18.6,18.6,4
20130801|2012-10-31 10:30,31,18.6,18.6,18.6,18.6,8
20130801|2012-10-31 13:00,31,18.6,18.6,18.6,18.6,5
20130801|2012-11-01 11:30,1,18.51,18.51,18.51,18.51,1
20130801|2012-11-02 11:00,2,18.54,18.54,18.54,18.54,1
20130801|2012-11-02 12:00,2,18.5,18.5,18.5,18.5,1
20130801|2012-11-02 12:30,2,18.5,18.5,18.46,18.46,4
20130801|2012-11-05 10:00,5,18.46,18.46,18.46,18.46,4
20130801|2012-11-06 15:00,6,18.46,18.46,18.46,18.46,4
20130801|2012-11-07 08:00,7,18.45,18.45,18.45,18.45,2
20130801|2012-11-07 10:30,7,18.45,18.45,18.45,18.45,8
20130801|2012-11-07 11:00,7,18.36,18.36,18.36,18.36,1
20130801|2012-11-07 11:30,7,18.4,18.4,18.4,18.4,3
20130801|2012-11-08 11:00,8,18.42,18.42,18.42,18.42,1
20130801|2012-11-08 13:00,8,18.47,18.47,18.47,18.47,1
20130801|2012-11-09 08:00,9,18.47,18.47,18.47,18.47,1
20130801|2012-11-12 08:30,12,18.47,18.47,18.47,18.47,1
20130801|2012-11-12 09:30,12,18.5,18.5,18.5,18.5,2
20130801|2012-11-12 10:30,12,18.5,18.5,18.5,18.5,1
20130801|2012-11-12 11:30,12,18.5,18.5,18.47,18.47,6
20130801|2012-11-12 12:00,12,18.45,18.45,18.45,18.45,2
20130801|2012-11-12 13:00,12,18.45,18.45,18.45,18.45,1
20130801|2012-11-12 13:30,12,18.46,18.46,18.45,18.45,6
20130801|2012-11-12 14:00,12,18.41,18.41,18.4,18.4,8
20130801|2012-11-12 15:30,12,18.41,18.41,18.41,18.41,1
20130801|2012-11-13 07:00,13,18.51,18.51,18.51,18.51,1
20130801|2012-11-13 08:00,13,18.44,18.44,18.44,18.44,1
20130801|2012-11-13 08:30,13,18.42,18.42,18.42,18.42,3
20130801|2012-11-13 09:30,13,18.45,18.5,18.45,18.5,4
20130801|2012-11-13 10:00,13,18.44,18.44,18.44,18.44,6
20130801|2012-11-13 10:30,13,18.47,18.47,18.47,18.47,1
20130801|2012-11-13 12:00,13,18.49,18.49,18.49,18.49,1
20130801|2012-11-13 14:30,13,18.42,18.42,18.42,18.42,2
20130801|2012-11-13 15:00,13,18.4,18.4,18.4,18.4,7
20130801|2012-11-13 15:30,13,18.42,18.42,18.4,18.4,15
20130801|2012-11-13 17:00,14,18.4,18.4,18.37,18.37,2
20130801|2012-11-13 18:00,14,18.42,18.42,18.42,18.42,7
20130801|2012-11-14 05:00,14,18.37,18.37,18.37,18.37,2
20130801|2012-11-14 08:30,14,18.41,18.41,18.39,18.39,2
20130801|2012-11-14 10:00,14,18.4,18.44,18.4,18.44,2
20130801|2012-11-14 11:00,14,18.39,18.39,18.39,18.39,6
20130801|2012-11-14 11:30,14,18.38,18.38,18.38,18.38,2
20130801|2012-11-14 12:30,14,18.48,18.48,18.48,18.48,1
20130801|2012-11-14 13:00,14,18.49,18.49,18.49,18.49,1
20130801|2012-11-14 14:00,14,18.45,18.45,18.45,18.45,1
20130801|2012-11-14 14:30,14,18.41,18.41,18.41,18.41,1
20130801|2012-11-15 09:30,15,18.45,18.45,18.45,18.45,1
20130801|2012-11-15 12:00,15,18.5,18.5,18.5,18.5,6
20130801|2012-11-15 12:30,15,18.5,18.5,18.5,18.5,1
20130801|2012-11-16 09:00,16,18.5,18.5,18.5,18.5,1
20130801|2012-11-16 10:00,16,18.53,18.53,18.53,18.53,1
20130801|2012-11-16 13:00,16,18.55,18.55,18.5,18.5,2
20130801|2012-11-19 07:00,19,18.5,18.5,18.5,18.5,2
20130801|2012-11-19 09:00,19,18.53,18.53,18.53,18.53,3
20130801|2012-11-19 09:30,19,18.6,18.6,18.5,18.5,6
20130801|2012-11-20 10:00,20,18.55,18.55,18.55,18.55,1
20130801|2012-11-20 10:30,20,18.51,18.51,18.5,18.5,3
20130801|2012-11-20 11:00,20,18.5,18.5,18.5,18.5,4
20130801|2012-11-20 11:30,20,18.5,18.5,18.5,18.5,1
20130801|2012-11-20 12:00,20,18.5,18.5,18.5,18.5,4
20130801|2012-11-20 12:30,20,18.5,18.5,18.5,18.5,1
20130801|2012-11-20 23:30,21,18.6,18.6,18.6,18.6,3
20130801|2012-11-21 04:30,21,18.51,18.51,18.51,18.51,2
20130801|2012-11-21 08:30,21,18.51,18.51,18.51,18.51,1
20130801|2012-11-21 09:00,21,18.52,18.52,18.52,18.52,1
20130801|2012-11-21 09:30,21,18.52,18.52,18.51,18.51,5
20130801|2012-11-21 11:00,21,18.51,18.51,18.51,18.51,2
20130801|2012-11-21 12:30,21,18.51,18.51,18.51,18.51,1
20130801|2012-11-26 09:30,26,18.51,18.51,18.51,18.51,1
20130801|2012-11-27 09:00,27,18.51,18.51,18.51,18.51,1
20130801|2012-11-27 09:30,27,18.5,18.5,18.5,18.5,1
20130801|2012-11-27 10:00,27,18.5,18.5,18.5,18.5,4
20130801|2012-11-27 10:30,27,18.55,18.59,18.55,18.59,4
20130801|2012-11-27 11:00,27,18.55,18.55,18.55,18.55,3
20130801|2012-11-27 14:30,27,18.55,18.55,18.55,18.55,8
20130801|2012-11-28 11:00,28,18.59,18.6,18.59,18.6,6
20130801|2012-11-28 12:00,28,18.6,18.6,18.6,18.6,2
20130801|2012-11-29 09:00,29,18.6,18.6,18.6,18.6,1
20130801|2012-11-29 13:30,29,18.6,18.6,18.55,18.55,3
20130801|2012-11-30 11:30,30,18.55,18.55,18.55,18.55,1
20130801|2012-11-30 12:30,30,18.55,18.55,18.55,18.55,1
20130801|2012-12-03 09:30,3,18.63,18.63,18.63,18.63,1
20130801|2012-12-04 09:30,4,18.55,18.55,18.55,18.55,2
20130801|2012-12-04 10:30,4,18.56,18.56,18.56,18.56,2
20130801|2012-12-04 11:30,4,18.59,18.59,18.59,18.59,2
20130801|2012-12-04 12:00,4,18.6,18.6,18.6,18.6,1
20130801|2012-12-04 13:30,4,18.6,18.61,18.6,18.61,3
20130801|2012-12-04 14:30,4,18.61,18.61,18.61,18.61,2
20130801|2012-12-05 08:30,5,18.6,18.6,18.6,18.6,4
20130801|2012-12-05 09:00,5,18.63,18.63,18.63,18.63,4
20130801|2012-12-05 10:00,5,18.63,18.63,18.6,18.61,11
20130801|2012-12-05 11:00,5,18.6,18.6,18.6,18.6,5
20130801|2012-12-05 12:30,5,18.63,18.63,18.63,18.63,2
20130801|2012-12-05 13:00,5,18.63,18.63,18.63,18.63,3
20130801|2012-12-05 14:30,5,18.6,18.6,18.6,18.6,1
20130801|2012-12-06 10:30,6,18.6,18.6,18.6,18.6,1
20130801|2012-12-06 13:00,6,18.6,18.6,18.6,18.6,1
20130801|2012-12-06 14:30,6,18.61,18.61,18.61,18.61,1
20130801|2012-12-06 15:30,6,18.6,18.6,18.6,18.6,1
20130801|2012-12-07 06:30,7,18.65,18.65,18.65,18.65,1
20130801|2012-12-07 11:00,7,18.6,18.64,18.6,18.64,2
20130801|2012-12-07 12:30,7,18.64,18.64,18.64,18.64,1
20130801|2012-12-10 10:00,10,18.6,18.6,18.6,18.6,1
20130801|2012-12-10 10:30,10,18.6,18.6,18.6,18.6,1
20130801|2012-12-10 12:00,10,18.6,18.62,18.6,18.62,3
20130801|2012-12-10 13:00,10,18.66,18.66,18.66,18.66,1
20130801|2012-12-11 07:00,11,18.7,18.7,18.7,18.7,1
20130801|2012-12-11 09:00,11,18.7,18.71,18.7,18.71,6
20130801|2012-12-11 09:30,11,18.72,18.72,18.72,18.72,1
20130801|2012-12-11 10:00,11,18.72,18.72,18.72,18.72,1
20130801|2012-12-11 12:00,11,18.72,18.72,18.72,18.72,2
20130801|2012-12-11 14:30,11,18.7,18.7,18.7,18.7,1
20130801|2012-12-12 08:30,12,18.72,18.72,18.72,18.72,1
20130801|2012-12-12 10:30,12,18.73,18.73,18.72,18.72,3
20130801|2012-12-12 11:00,12,18.72,18.72,18.72,18.72,2
20130801|2012-12-12 12:30,12,18.71,18.71,18.71,18.71,3
20130801|2012-12-12 13:00,12,18.63,18.65,18.62,18.65,3
20130801|2012-12-12 15:30,12,18.65,18.65,18.65,18.65,1
20130801|2012-12-13 07:00,13,18.65,18.65,18.65,18.65,2
20130801|2012-12-13 11:00,13,18.62,18.62,18.62,18.62,2
20130801|2012-12-13 11:30,13,18.62,18.62,18.61,18.61,5
20130801|2012-12-13 12:00,13,18.62,18.62,18.62,18.62,1
20130801|2012-12-13 12:30,13,18.61,18.61,18.61,18.61,3
20130801|2012-12-13 13:00,13,18.61,18.61,18.61,18.61,1
20130801|2012-12-13 14:00,13,18.6,18.6,18.6,18.6,2
20130801|2012-12-13 15:00,13,18.6,18.6,18.6,18.6,6
20130801|2012-12-13 17:00,14,18.6,18.6,18.6,18.6,4
20130801|2012-12-14 07:00,14,18.6,18.6,18.6,18.6,1
20130801|2012-12-14 12:00,14,18.64,18.64,18.64,18.64,1
20130801|2012-12-14 13:00,14,18.63,18.63,18.63,18.63,1
20130801|2012-12-14 13:30,14,18.6,18.6,18.6,18.6,1
20130801|2012-12-17 10:30,17,18.63,18.64,18.63,18.64,3
20130801|2012-12-17 11:00,17,18.69,18.72,18.69,18.71,11
20130801|2012-12-17 11:30,17,18.71,18.73,18.71,18.73,6
20130801|2012-12-17 12:00,17,18.77,18.77,18.71,18.71,2
20130801|2012-12-18 10:30,18,18.76,18.76,18.76,18.76,3
20130801|2012-12-18 11:00,18,18.8,18.8,18.77,18.78,5
20130801|2012-12-18 12:00,18,18.81,18.85,18.81,18.85,6
20130801|2012-12-18 12:30,18,18.83,18.83,18.83,18.83,2
20130801|2012-12-19 09:30,19,18.73,18.73,18.73,18.73,3
20130801|2012-12-19 10:30,19,18.74,18.74,18.74,18.74,5
20130801|2012-12-19 11:00,19,18.74,18.74,18.74,18.74,1
20130801|2012-12-19 11:30,19,18.74,18.74,18.74,18.74,1
20130801|2012-12-19 14:00,19,18.77,18.77,18.77,18.77,5
20130801|2012-12-19 15:00,19,18.76,18.76,18.76,18.76,1
20130801|2012-12-19 21:30,20,18.71,18.71,18.7,18.71,6
20130801|2012-12-20 09:30,20,18.64,18.65,18.64,18.65,3
20130801|2012-12-20 10:00,20,18.69,18.7,18.69,18.7,2
20130801|2012-12-20 10:30,20,18.7,18.7,18.7,18.7,3
20130801|2012-12-20 11:00,20,18.63,18.63,18.6,18.6,5
20130801|2012-12-20 11:30,20,18.65,18.65,18.65,18.65,2
20130801|2012-12-20 13:00,20,18.69,18.74,18.69,18.74,8
20130801|2012-12-21 08:30,21,18.61,18.61,18.61,18.61,1
20130801|2012-12-21 09:30,21,18.65,18.65,18.65,18.65,1
20130801|2012-12-21 10:00,21,18.68,18.68,18.68,18.68,2
20130801|2012-12-21 10:30,21,18.72,18.74,18.72,18.74,4
20130801|2012-12-21 12:00,21,18.71,18.71,18.71,18.71,1
20130801|2012-12-21 12:30,21,18.73,18.74,18.7,18.7,3
20130801|2012-12-21 13:00,21,18.7,18.7,18.7,18.7,1
20130801|2012-12-24 11:00,24,18.74,18.74,18.74,18.74,5
20130801|2012-12-24 11:30,24,18.71,18.75,18.71,18.75,2
20130801|2012-12-26 09:00,26,18.75,18.75,18.75,18.75,1
20130801|2012-12-26 11:30,26,18.71,18.71,18.71,18.71,1
20130801|2012-12-26 14:30,26,18.71,18.71,18.71,18.71,10
20130801|2012-12-27 10:30,27,18.69,18.69,18.69,18.69,1
20130801|2012-12-27 11:30,27,18.69,18.69,18.69,18.69,1
20130801|2012-12-27 12:00,27,18.65,18.65,18.65,18.65,2
20130801|2012-12-27 12:30,27,18.61,18.61,18.61,18.61,1
20130801|2012-12-27 13:00,27,18.61,18.61,18.6,18.6,14
20130801|2012-12-27 13:30,27,18.61,18.61,18.61,18.61,1
20130801|2012-12-28 09:30,28,18.61,18.62,18.61,18.62,2
20130801|2012-12-28 10:00,28,18.6,18.62,18.6,18.62,6
20130801|2012-12-28 13:00,28,18.62,18.62,18.62,18.62,1
20130801|2012-12-31 11:30,31,18.6,18.6,18.6,18.6,5
20130801|2012-12-31 12:00,31,18.61,18.61,18.61,18.61,7
20130801|2012-12-31 13:00,31,18.66,18.66,18.66,18.66,3
20130801|2013-01-02 10:00,2,18.61,18.61,18.61,18.61,1
20130801|2013-01-02 12:00,2,18.61,18.61,18.6,18.6,6
20130801|2013-01-03 10:30,3,18.65,18.65,18.65,18.65,3
20130801|2013-01-03 11:30,3,18.7,18.7,18.7,18.7,1
20130801|2013-01-03 12:30,3,18.7,18.7,18.7,18.7,1
20130801|2013-01-03 13:00,3,18.7,18.7,18.7,18.7,3
20130801|2013-01-03 13:30,3,18.7,18.7,18.7,18.7,1
20130801|2013-01-04 09:00,4,18.7,18.7,18.7,18.7,2
20130801|2013-01-04 10:00,4,18.7,18.7,18.7,18.7,2
20130801|2013-01-04 10:30,4,18.71,18.71,18.7,18.7,2
20130801|2013-01-04 11:00,4,18.72,18.72,18.7,18.7,4
20130801|2013-01-04 11:30,4,18.7,18.7,18.67,18.67,13
20130801|2013-01-04 12:00,4,18.66,18.66,18.66,18.66,1
20130801|2013-01-04 12:30,4,18.66,18.66,18.66,18.66,1
20130801|2013-01-07 10:30,7,18.66,18.66,18.66,18.66,1
20130801|2013-01-07 11:30,7,18.65,18.65,18.64,18.64,6
20130801|2013-01-07 12:30,7,18.65,18.65,18.65,18.65,3
20130801|2013-01-08 09:00,8,18.6,18.6,18.6,18.6,4
20130801|2013-01-08 09:30,8,18.6,18.6,18.6,18.6,1
20130801|2013-01-08 13:00,8,18.69,18.69,18.69,18.69,1
20130801|2013-01-08 14:00,8,18.68,18.7,18.68,18.7,3
20130801|2013-01-08 15:00,8,18.68,18.68,18.68,18.68,1
20130801|2013-01-08 18:00,9,18.7,18.7,18.7,18.7,1
20130801|2013-01-08 20:00,9,18.68,18.68,18.59,18.59,4
20130801|2013-01-09 08:30,9,18.67,18.67,18.67,18.67,1
20130801|2013-01-09 09:00,9,18.7,18.7,18.7,18.7,3
20130801|2013-01-09 09:30,9,18.65,18.65,18.65,18.65,2
20130801|2013-01-09 11:00,9,18.67,18.69,18.67,18.69,10
20130801|2013-01-09 11:30,9,18.7,18.7,18.7,18.7,11
20130801|2013-01-09 13:00,9,18.65,18.65,18.65,18.65,1
20130801|2013-01-09 14:30,9,18.62,18.62,18.62,18.62,1
20130801|2013-01-10 09:30,10,18.65,18.65,18.65,18.65,1
20130801|2013-01-10 10:30,10,18.65,18.65,18.65,18.65,2
20130801|2013-01-10 12:30,10,18.65,18.65,18.65,18.65,1
20130801|2013-01-10 13:00,10,18.61,18.61,18.61,18.61,1
20130801|2013-01-10 14:30,10,18.65,18.65,18.65,18.65,2
20130801|2013-01-11 08:00,11,18.65,18.65,18.65,18.65,2
20130801|2013-01-11 08:30,11,18.7,18.7,18.7,18.7,1
20130801|2013-01-11 09:00,11,18.65,18.65,18.65,18.65,1
20130801|2013-01-11 10:30,11,18.67,18.67,18.63,18.64,4
20130801|2013-01-11 13:30,11,18.64,18.64,18.64,18.64,1
20130801|2013-01-14 09:00,14,18.62,18.62,18.62,18.62,1
20130801|2013-01-14 10:00,14,18.66,18.7,18.66,18.7,11
20130801|2013-01-14 10:30,14,18.7,18.7,18.7,18.7,5
20130801|2013-01-14 11:00,14,18.73,18.73,18.73,18.73,5
20130801|2013-01-14 15:00,14,18.69,18.69,18.69,18.69,1
20130801|2013-01-15 07:30,15,18.73,18.73,18.73,18.73,1
20130801|2013-01-15 09:00,15,18.73,18.73,18.73,18.73,1
20130801|2013-01-16 01:00,16,18.73,18.73,18.73,18.73,4
20130801|2013-01-16 09:30,16,18.73,18.73,18.73,18.73,3
20130801|2013-01-16 10:00,16,18.73,18.73,18.73,18.73,1
20130801|2013-01-16 10:30,16,18.72,18.72,18.72,18.72,2
20130801|2013-01-16 11:00,16,18.72,18.72,18.72,18.72,3
20130801|2013-01-16 12:00,16,18.72,18.72,18.72,18.72,1
20130801|2013-01-17 10:30,17,18.73,18.73,18.73,18.73,4
20130801|2013-01-17 11:30,17,18.75,18.75,18.73,18.73,3
20130801|2013-01-17 12:30,17,18.73,18.73,18.73,18.73,2
20130801|2013-01-18 09:30,18,18.68,18.68,18.68,18.68,1
20130801|2013-01-18 10:00,18,18.7,18.7,18.7,18.7,1
20130801|2013-01-18 10:30,18,18.68,18.68,18.68,18.68,1
20130801|2013-01-18 11:30,18,18.67,18.67,18.67,18.67,5
20130801|2013-01-18 12:30,18,18.7,18.7,18.7,18.7,1
20130801|2013-01-18 13:00,18,18.7,18.7,18.7,18.7,5
20130801|2013-01-18 13:30,18,18.7,18.7,18.7,18.7,3
20130801|2013-01-22 06:00,22,18.73,18.73,18.73,18.73,1
20130801|2013-01-22 07:30,22,18.72,18.72,18.72,18.72,1
20130801|2013-01-22 08:30,22,18.75,18.75,18.72,18.72,3
20130801|2013-01-22 09:30,22,18.72,18.72,18.72,18.72,1
20130801|2013-01-22 10:00,22,18.71,18.71,18.71,18.71,2
20130801|2013-01-22 11:30,22,18.75,18.75,18.75,18.75,1
20130801|2013-01-22 12:00,22,18.71,18.75,18.71,18.75,11
20130801|2013-01-22 13:00,22,18.72,18.75,18.72,18.75,7
20130801|2013-01-22 14:00,22,18.72,18.72,18.7,18.7,2
20130801|2013-01-22 14:30,22,18.7,18.7,18.7,18.7,1
20130801|2013-01-22 15:30,22,18.7,18.7,18.7,18.7,2
20130801|2013-01-23 07:30,23,18.74,18.75,18.74,18.75,2
20130801|2013-01-23 09:30,23,18.75,18.75,18.75,18.75,2
20130801|2013-01-23 10:00,23,18.73,18.73,18.71,18.71,2
20130801|2013-01-23 10:30,23,18.7,18.7,18.7,18.7,1
20130801|2013-01-23 11:30,23,18.74,18.77,18.74,18.77,9
20130801|2013-01-23 12:00,23,18.8,18.8,18.8,18.8,3
20130801|2013-01-23 13:00,23,18.78,18.78,18.77,18.77,4
20130801|2013-01-23 13:30,23,18.77,18.77,18.77,18.77,3
20130801|2013-01-24 08:30,24,18.72,18.77,18.7,18.77,6
20130801|2013-01-24 09:00,24,18.75,18.77,18.75,18.77,6
20130801|2013-01-24 10:30,24,18.7,18.7,18.7,18.7,3
20130801|2013-01-24 11:00,24,18.72,18.74,18.72,18.74,6
20130801|2013-01-24 11:30,24,18.7,18.7,18.7,18.7,5
20130801|2013-01-24 12:00,24,18.72,18.72,18.7,18.7,4
20130801|2013-01-24 12:30,24,18.7,18.72,18.7,18.7,15
20130801|2013-01-24 13:00,24,18.7,18.7,18.7,18.7,6
20130801|2013-01-24 14:00,24,18.71,18.71,18.69,18.69,2
20130801|2013-01-24 14:30,24,18.71,18.72,18.71,18.71,12
20130801|2013-01-25 08:30,25,18.67,18.67,18.65,18.65,9
20130801|2013-01-25 09:00,25,18.61,18.61,18.6,18.6,6
20130801|2013-01-25 09:30,25,18.59,18.6,18.59,18.6,7
20130801|2013-01-25 10:00,25,18.6,18.6,18.55,18.58,45
20130801|2013-01-25 10:30,25,18.6,18.6,18.55,18.55,13
20130801|2013-01-25 11:00,25,18.56,18.61,18.56,18.61,11
20130801|2013-01-25 12:00,25,18.59,18.59,18.59,18.59,1
20130801|2013-01-25 13:00,25,18.56,18.56,18.55,18.55,2
20130801|2013-01-25 13:30,25,18.55,18.55,18.55,18.55,11
20130801|2013-01-28 07:30,28,18.53,18.53,18.53,18.53,1
20130801|2013-01-28 08:30,28,18.53,18.53,18.52,18.52,9
20130801|2013-01-28 09:00,28,18.5,18.5,18.5,18.5,5
20130801|2013-01-28 10:00,28,18.5,18.5,18.5,18.5,2
20130801|2013-01-28 10:30,28,18.5,18.5,18.5,18.5,1
20130801|2013-01-28 12:00,28,18.5,18.5,18.5,18.5,2
20130801|2013-01-28 13:30,28,18.48,18.48,18.48,18.48,1
20130801|2013-01-28 15:00,28,18.46,18.46,18.46,18.46,4
20130801|2013-01-28 17:30,29,18.49,18.49,18.49,18.49,2
20130801|2013-01-29 09:00,29,18.41,18.42,18.38,18.38,17
20130801|2013-01-29 09:30,29,18.38,18.42,18.35,18.42,45
20130801|2013-01-29 10:00,29,18.43,18.43,18.36,18.36,8
20130801|2013-01-29 10:30,29,18.38,18.4,18.38,18.4,8
20130801|2013-01-29 11:00,29,18.37,18.37,18.37,18.37,1
20130801|2013-01-29 12:00,29,18.37,18.37,18.36,18.36,7
20130801|2013-01-29 12:30,29,18.39,18.4,18.37,18.4,9
20130801|2013-01-29 13:00,29,18.38,18.39,18.38,18.38,4
20130801|2013-01-29 13:30,29,18.38,18.38,18.38,18.38,7
20130801|2013-01-30 09:00,30,18.42,18.42,18.42,18.42,1
20130801|2013-01-30 09:30,30,18.44,18.44,18.44,18.44,1
20130801|2013-01-30 10:00,30,18.43,18.43,18.43,18.43,1
20130801|2013-01-30 10:30,30,18.43,18.43,18.43,18.43,1
20130801|2013-01-30 11:00,30,18.43,18.44,18.43,18.44,5
20130801|2013-01-30 14:00,30,18.44,18.44,18.44,18.44,1
20130801|2013-01-31 10:00,31,18.45,18.45,18.45,18.45,3
20130801|2013-01-31 10:30,31,18.46,18.46,18.46,18.46,2
20130801|2013-01-31 11:00,31,18.46,18.46,18.46,18.46,14
20130801|2013-01-31 11:30,31,18.47,18.47,18.47,18.47,4
20130801|2013-01-31 12:00,31,18.47,18.47,18.47,18.47,2
20130801|2013-01-31 12:30,31,18.47,18.47,18.47,18.47,1
20130801|2013-01-31 14:00,31,18.47,18.47,18.47,18.47,1
20130801|2013-02-01 07:00,1,18.5,18.5,18.5,18.5,2
20130801|2013-02-01 07:30,1,18.5,18.5,18.5,18.5,1
20130801|2013-02-01 08:00,1,18.5,18.5,18.5,18.5,5
20130801|2013-02-01 09:00,1,18.46,18.46,18.46,18.46,1
20130801|2013-02-01 10:00,1,18.54,18.54,18.54,18.54,1
20130801|2013-02-01 11:00,1,18.52,18.52,18.52,18.52,1
20130801|2013-02-01 11:30,1,18.47,18.47,18.46,18.46,2
20130801|2013-02-01 13:00,1,18.52,18.52,18.52,18.52,1
20130801|2013-02-01 13:30,1,18.56,18.56,18.56,18.56,1
20130801|2013-02-04 09:00,4,18.55,18.55,18.53,18.53,4
20130801|2013-02-04 10:30,4,18.5,18.5,18.46,18.46,7
20130801|2013-02-04 11:30,4,18.57,18.57,18.57,18.57,5
20130801|2013-02-04 12:30,4,18.57,18.57,18.57,18.57,1
20130801|2013-02-04 13:00,4,18.48,18.5,18.48,18.5,4
20130801|2013-02-05 07:30,5,18.5,18.5,18.5,18.5,1
20130801|2013-02-05 09:30,5,18.5,18.5,18.5,18.5,3
20130801|2013-02-05 10:00,5,18.5,18.52,18.5,18.52,2
20130801|2013-02-05 10:30,5,18.5,18.5,18.5,18.5,4
20130801|2013-02-05 11:00,5,18.51,18.51,18.51,18.51,4
20130801|2013-02-05 12:00,5,18.55,18.55,18.55,18.55,6
20130801|2013-02-05 12:30,5,18.57,18.57,18.57,18.57,1
20130801|2013-02-05 13:00,5,18.57,18.64,18.57,18.64,3
20130801|2013-02-05 14:30,5,18.64,18.64,18.64,18.64,1
20130801|2013-02-06 10:00,6,18.57,18.57,18.57,18.57,1
20130801|2013-02-06 10:30,6,18.63,18.64,18.63,18.64,3
20130801|2013-02-06 11:00,6,18.65,18.65,18.65,18.65,5
20130801|2013-02-06 11:30,6,18.65,18.67,18.64,18.64,4
20130801|2013-02-06 12:00,6,18.69,18.7,18.68,18.7,12
20130801|2013-02-06 12:30,6,18.72,18.72,18.72,18.72,2
20130801|2013-02-06 13:00,6,18.73,18.73,18.73,18.73,1
20130801|2013-02-06 14:00,6,18.75,18.75,18.75,18.75,1
20130801|2013-02-06 14:30,6,18.72,18.72,18.72,18.72,1
20130801|2013-02-07 05:30,7,18.78,18.85,18.78,18.85,11
20130801|2013-02-07 08:30,7,18.85,18.85,18.85,18.85,1
20130801|2013-02-07 09:00,7,18.85,18.9,18.85,18.9,19
20130801|2013-02-07 09:30,7,18.82,18.85,18.82,18.85,14
20130801|2013-02-07 10:00,7,18.84,18.85,18.84,18.85,8
20130801|2013-02-07 10:30,7,18.85,18.85,18.79,18.79,4
20130801|2013-02-07 11:00,7,18.79,18.79,18.79,18.79,6
20130801|2013-02-07 12:00,7,18.76,18.76,18.76,18.76,3
20130801|2013-02-07 12:30,7,18.73,18.73,18.5,18.65,6
20130801|2013-02-07 14:00,7,18.56,18.56,18.56,18.56,1
20130801|2013-02-07 14:30,7,18.56,18.56,18.56,18.56,1
20130801|2013-02-07 15:00,7,18.66,18.72,18.56,18.56,8
20130801|2013-02-08 07:30,8,18.7,18.7,18.7,18.7,1
20130801|2013-02-08 09:00,8,18.66,18.66,18.66,18.66,5
20130801|2013-02-08 09:30,8,18.6,18.65,18.6,18.65,3
20130801|2013-02-08 10:00,8,18.6,18.6,18.6,18.6,1
20130801|2013-02-08 10:30,8,18.58,18.58,18.58,18.58,5
20130801|2013-02-08 11:30,8,18.55,18.55,18.55,18.55,6
20130801|2013-02-08 12:00,8,18.56,18.56,18.56,18.56,1
20130801|2013-02-08 12:30,8,18.56,18.56,18.56,18.56,3
20130801|2013-02-08 13:00,8,18.56,18.56,18.56,18.56,1
20130801|2013-02-08 13:30,8,18.56,18.56,18.55,18.55,6
20130801|2013-02-11 10:00,11,18.53,18.55,18.53,18.55,3
20130801|2013-02-11 10:30,11,18.55,18.55,18.54,18.54,5
20130801|2013-02-11 11:00,11,18.54,18.54,18.54,18.54,3
20130801|2013-02-11 11:30,11,18.54,18.54,18.54,18.54,5
20130801|2013-02-11 12:30,11,18.54,18.54,18.52,18.52,7
20130801|2013-02-11 13:00,11,18.52,18.52,18.52,18.52,1
20130801|2013-02-11 14:00,11,18.52,18.52,18.52,18.52,1
20130801|2013-02-11 14:30,11,18.52,18.52,18.52,18.52,3
20130801|2013-02-12 09:00,12,18.5,18.5,18.5,18.5,1
20130801|2013-02-12 09:30,12,18.48,18.48,18.46,18.47,8
20130801|2013-02-12 10:00,12,18.5,18.5,18.47,18.48,3
20130801|2013-02-12 10:30,12,18.52,18.55,18.52,18.55,8
20130801|2013-02-12 11:00,12,18.57,18.77,18.57,18.77,5
20130801|2013-02-12 12:00,12,18.63,18.63,18.63,18.63,1
20130801|2013-02-12 12:30,12,18.64,18.64,18.64,18.64,4
20130801|2013-02-12 13:00,12,18.6,18.68,18.57,18.68,3
20130801|2013-02-12 14:00,12,18.57,18.63,18.57,18.63,9
20130801|2013-02-13 08:00,13,18.62,18.62,18.62,18.62,1
20130801|2013-02-13 09:00,13,18.62,18.62,18.62,18.62,13
20130801|2013-02-13 09:30,13,18.62,18.62,18.62,18.62,1
20130801|2013-02-13 10:00,13,18.65,18.65,18.62,18.62,4
20130801|2013-02-13 10:30,13,18.62,18.65,18.62,18.65,2
20130801|2013-02-13 11:30,13,18.65,18.65,18.65,18.65,1
20130801|2013-02-13 12:00,13,18.67,18.67,18.67,18.67,2
20130801|2013-02-13 12:30,13,18.62,18.62,18.62,18.62,3
20130801|2013-02-13 13:30,13,18.62,18.62,18.62,18.62,2
20130801|2013-02-13 14:00,13,18.62,18.62,18.62,18.62,7
20130801|2013-02-14 09:00,14,18.62,18.62,18.62,18.62,3
20130801|2013-02-14 10:30,14,18.55,18.57,18.55,18.57,2
20130801|2013-02-14 11:00,14,18.59,18.6,18.56,18.56,3
20130801|2013-02-14 11:30,14,18.6,18.6,18.6,18.6,7
20130801|2013-02-14 12:30,14,18.57,18.58,18.57,18.58,2
20130801|2013-02-14 13:30,14,18.56,18.56,18.55,18.55,7
20130801|2013-02-14 14:30,14,18.57,18.6,18.57,18.6,4
20130801|2013-02-14 15:00,14,18.54,18.54,18.54,18.54,2
20130801|2013-02-15 09:00,15,18.52,18.52,18.52,18.52,1
20130801|2013-02-15 09:30,15,18.52,18.55,18.5,18.55,3
20130801|2013-02-15 11:00,15,18.54,18.55,18.54,18.55,10
20130801|2013-02-15 12:00,15,18.55,18.55,18.55,18.55,5
20130801|2013-02-15 12:30,15,18.54,18.54,18.54,18.54,1
20130801|2013-02-18 20:30,19,18.54,18.54,18.54,18.54,2
20130801|2013-02-18 21:00,19,18.54,18.54,18.54,18.54,2
20130801|2013-02-19 07:00,19,18.5,18.54,18.5,18.54,2
20130801|2013-02-19 09:30,19,18.54,18.54,18.54,18.54,2
20130801|2013-02-19 10:00,19,18.53,18.53,18.53,18.53,1
20130801|2013-02-19 10:30,19,18.51,18.54,18.5,18.54,9
20130801|2013-02-19 11:00,19,18.54,18.54,18.54,18.54,2
20130801|2013-02-19 11:30,19,18.54,18.58,18.54,18.58,3
20130801|2013-02-19 12:30,19,18.6,18.6,18.55,18.55,6
20130801|2013-02-19 13:30,19,18.55,18.59,18.55,18.59,9
20130801|2013-02-20 08:00,20,18.51,18.51,18.51,18.51,1
20130801|2013-02-20 09:30,20,18.53,18.53,18.53,18.53,2
20130801|2013-02-20 10:30,20,18.55,18.58,18.55,18.58,6
20130801|2013-02-20 12:00,20,18.53,18.53,18.5,18.5,6
20130801|2013-02-20 12:30,20,18.52,18.52,18.52,18.52,3
20130801|2013-02-20 13:00,20,18.48,18.48,18.48,18.48,1
20130801|2013-02-20 13:30,20,18.51,18.52,18.48,18.48,3
20130801|2013-02-21 08:00,21,18.49,18.49,18.49,18.49,5
20130801|2013-02-21 09:00,21,18.48,18.48,18.48,18.48,1
20130801|2013-02-21 09:30,21,18.47,18.47,18.47,18.47,1
20130801|2013-02-21 10:30,21,18.52,18.6,18.52,18.56,20
20130801|2013-02-21 11:00,21,18.57,18.59,18.51,18.59,8
20130801|2013-02-21 12:30,21,18.52,18.52,18.52,18.52,1
20130801|2013-02-21 14:00,21,18.55,18.55,18.55,18.55,1
20130801|2013-02-21 15:00,21,18.52,18.52,18.52,18.52,1
20130801|2013-02-22 08:30,22,18.47,18.47,18.47,18.47,1
20130801|2013-02-22 09:30,22,18.5,18.5,18.47,18.47,6
20130801|2013-02-22 10:00,22,18.47,18.47,18.47,18.47,5
20130801|2013-02-22 10:30,22,18.5,18.5,18.48,18.48,10
20130801|2013-02-22 11:00,22,18.47,18.47,18.47,18.47,1
20130801|2013-02-22 12:00,22,18.5,18.5,18.5,18.5,1
20130801|2013-02-22 12:30,22,18.47,18.47,18.47,18.47,1
20130801|2013-02-25 08:00,25,18.48,18.48,18.48,18.48,5
20130801|2013-02-25 08:30,25,18.48,18.48,18.43,18.43,10
20130801|2013-02-25 09:00,25,18.42,18.42,18.4,18.4,6
20130801|2013-02-25 09:30,25,18.45,18.45,18.42,18.42,2
20130801|2013-02-25 10:00,25,18.4,18.4,18.4,18.4,1
20130801|2013-02-25 10:30,25,18.4,18.41,18.4,18.41,8
20130801|2013-02-25 11:00,25,18.38,18.38,18.38,18.38,1
20130801|2013-02-25 11:30,25,18.41,18.41,18.41,18.41,6
20130801|2013-02-25 12:00,25,18.38,18.38,18.38,18.38,2
20130801|2013-02-25 12:30,25,18.37,18.37,18.37,18.37,3
20130801|2013-02-25 13:00,25,18.35,18.4,18.35,18.4,10
20130801|2013-02-25 21:30,26,18.4,18.4,18.32,18.32,6
20130801|2013-02-25 23:00,26,18.32,18.32,18.32,18.32,11
20130801|2013-02-26 08:30,26,18.3,18.3,18.3,18.3,1
20130801|2013-02-26 09:00,26,18.3,18.3,18.23,18.24,52
20130801|2013-02-26 09:30,26,18.25,18.3,18.23,18.23,10
20130801|2013-02-26 10:00,26,18.22,18.22,18.22,18.22,2
20130801|2013-02-26 10:30,26,18.24,18.3,18.24,18.3,13
20130801|2013-02-26 11:00,26,18.28,18.28,18.22,18.23,12
20130801|2013-02-26 12:00,26,18.26,18.26,18.26,18.26,15
20130801|2013-02-26 12:30,26,18.32,18.32,18.32,18.32,1
20130801|2013-02-27 09:30,27,18.24,18.24,18.19,18.19,2
20130801|2013-02-27 10:00,27,18.23,18.24,18.23,18.24,7
20130801|2013-02-27 10:30,27,18.32,18.36,18.32,18.36,5
20130801|2013-02-27 11:00,27,18.35,18.35,18.35,18.35,1
20130801|2013-02-27 11:30,27,18.3,18.3,18.3,18.3,1
20130801|2013-02-27 12:00,27,18.3,18.36,18.3,18.36,6
20130801|2013-02-27 15:00,27,18.4,18.4,18.4,18.4,1
20130801|2013-02-28 10:00,28,18.33,18.33,18.33,18.33,1
20130801|2013-02-28 10:30,28,18.31,18.31,18.3,18.3,18
20130801|2013-02-28 11:00,28,18.31,18.34,18.31,18.34,2
20130801|2013-02-28 11:30,28,18.34,18.34,18.33,18.33,3
20130801|2013-02-28 12:30,28,18.36,18.37,18.34,18.37,3
20130801|2013-02-28 13:00,28,18.4,18.4,18.4,18.4,1
20130801|2013-02-28 14:30,28,18.4,18.4,18.4,18.4,1
20130801|2013-02-28 15:30,28,18.4,18.4,18.4,18.4,1
20130801|2013-02-28 18:30,1,18.47,18.47,18.47,18.47,10
20130801|2013-03-01 09:00,1,18.35,18.35,18.34,18.34,3
20130801|2013-03-01 09:30,1,18.32,18.32,18.32,18.32,1
20130801|2013-03-01 10:00,1,18.32,18.32,18.31,18.31,3
20130801|2013-03-01 10:30,1,18.3,18.3,18.3,18.3,3
20130801|2013-03-01 12:00,1,18.32,18.32,18.32,18.32,1
20130801|2013-03-01 12:30,1,18.33,18.33,18.33,18.33,1
20130801|2013-03-04 09:30,4,18.35,18.35,18.33,18.33,3
20130801|2013-03-04 10:00,4,18.36,18.36,18.36,18.36,1
20130801|2013-03-04 11:00,4,18.43,18.43,18.43,18.43,6
20130801|2013-03-04 12:00,4,18.39,18.39,18.37,18.39,23
20130801|2013-03-04 12:30,4,18.42,18.42,18.42,18.42,3
20130801|2013-03-04 15:00,4,18.39,18.39,18.39,18.39,3
20130801|2013-03-05 09:30,5,18.47,18.47,18.47,18.47,3
20130801|2013-03-05 10:00,5,18.47,18.5,18.47,18.5,30
20130801|2013-03-05 10:30,5,18.55,18.6,18.55,18.59,4
20130801|2013-03-05 11:00,5,18.6,18.7,18.59,18.7,18
20130801|2013-03-05 11:30,5,18.7,18.72,18.7,18.7,19
20130801|2013-03-05 12:00,5,18.6,18.6,18.6,18.6,1
20130801|2013-03-05 13:00,5,18.65,18.65,18.65,18.65,1
20130801|2013-03-05 13:30,5,18.63,18.63,18.63,18.63,5
20130801|2013-03-05 14:00,5,18.63,18.63,18.63,18.63,1
20130801|2013-03-05 14:30,5,18.63,18.63,18.63,18.63,1
20130801|2013-03-05 15:30,5,18.63,18.63,18.63,18.63,8
20130801|2013-03-05 17:30,6,18.65,18.65,18.65,18.65,1
20130801|2013-03-06 07:00,6,18.71,18.71,18.7,18.7,3
20130801|2013-03-06 07:30,6,18.73,18.73,18.73,18.73,1
20130801|2013-03-06 09:00,6,18.68,18.68,18.68,18.68,10
20130801|2013-03-06 09:30,6,18.68,18.68,18.61,18.61,6
20130801|2013-03-06 10:00,6,18.61,18.61,18.6,18.6,2
20130801|2013-03-06 10:30,6,18.63,18.78,18.63,18.78,5
20130801|2013-03-06 11:00,6,18.75,18.75,18.7,18.72,14
20130801|2013-03-06 12:30,6,18.73,18.74,18.72,18.72,4
20130801|2013-03-06 13:00,6,18.71,18.71,18.7,18.7,3
20130801|2013-03-06 13:30,6,18.7,18.7,18.7,18.7,10
20130801|2013-03-06 14:00,6,18.72,18.72,18.72,18.72,2
20130801|2013-03-06 15:30,6,18.67,18.67,18.67,18.67,1
20130801|2013-03-06 17:00,7,18.72,18.72,18.72,18.72,2
20130801|2013-03-06 17:30,7,18.72,18.72,18.72,18.72,1
20130801|2013-03-06 18:30,7,18.72,18.72,18.72,18.72,1
20130801|2013-03-07 07:30,7,18.68,18.72,18.68,18.72,4
20130801|2013-03-07 09:00,7,18.73,18.74,18.73,18.74,3
20130801|2013-03-07 10:00,7,18.75,18.8,18.75,18.77,19
20130801|2013-03-07 10:30,7,18.79,18.8,18.79,18.8,13
20130801|2013-03-07 11:00,7,18.8,18.8,18.8,18.8,5
20130801|2013-03-07 11:30,7,18.78,18.78,18.77,18.77,3
20130801|2013-03-07 12:00,7,18.75,18.75,18.72,18.72,4
20130801|2013-03-07 12:30,7,18.7,18.72,18.7,18.72,2
20130801|2013-03-07 13:00,7,18.68,18.68,18.68,18.68,6
20130801|2013-03-07 13:30,7,18.7,18.7,18.7,18.7,1
20130801|2013-03-08 09:00,8,18.71,18.72,18.7,18.7,4
20130801|2013-03-08 09:30,8,18.73,18.78,18.73,18.78,4
20130801|2013-03-08 10:30,8,18.75,18.75,18.73,18.73,2
20130801|2013-03-08 11:00,8,18.77,18.8,18.77,18.8,3
20130801|2013-03-08 11:30,8,18.75,18.75,18.73,18.73,5
20130801|2013-03-08 12:30,8,18.77,18.77,18.77,18.77,1
20130801|2013-03-11 08:00,11,18.75,18.77,18.73,18.73,14
20130801|2013-03-11 08:30,11,18.74,18.74,18.73,18.73,7
20130801|2013-03-11 09:30,11,18.75,18.77,18.74,18.77,4
20130801|2013-03-11 10:00,11,18.77,18.78,18.77,18.78,2
20130801|2013-03-11 11:30,11,18.74,18.74,18.74,18.74,5
20130801|2013-03-11 12:00,11,18.74,18.74,18.74,18.74,1
20130801|2013-03-11 13:00,11,18.73,18.73,18.73,18.73,3
20130801|2013-03-11 13:30,11,18.72,18.72,18.72,18.72,3
20130801|2013-03-11 14:00,11,18.71,18.71,18.71,18.71,7
20130801|2013-03-12 09:00,12,18.72,18.72,18.67,18.67,2
20130801|2013-03-12 10:00,12,18.69,18.69,18.69,18.69,1
20130801|2013-03-12 10:30,12,18.7,18.71,18.7,18.71,8
20130801|2013-03-12 11:00,12,18.67,18.67,18.62,18.62,11
20130801|2013-03-12 11:30,12,18.62,18.63,18.61,18.62,21
20130801|2013-03-12 12:00,12,18.64,18.64,18.64,18.64,1
20130801|2013-03-12 12:30,12,18.62,18.62,18.62,18.62,1
20130801|2013-03-12 13:00,12,18.64,18.64,18.64,18.64,2
20130801|2013-03-12 14:30,12,18.64,18.64,18.64,18.64,3
20130801|2013-03-12 15:00,12,18.64,18.64,18.62,18.62,7
20130801|2013-03-12 18:30,13,18.64,18.64,18.64,18.64,1
20130801|2013-03-13 07:30,13,18.64,18.64,18.64,18.64,4
20130801|2013-03-13 09:00,13,18.66,18.67,18.66,18.67,2
20130801|2013-03-13 09:30,13,18.65,18.65,18.64,18.64,3
20130801|2013-03-13 11:00,13,18.61,18.61,18.56,18.56,14
20130801|2013-03-13 12:30,13,18.59,18.59,18.59,18.59,1
20130801|2013-03-13 13:00,13,18.56,18.6,18.56,18.6,6
20130801|2013-03-13 14:00,13,18.55,18.55,18.55,18.55,16
20130801|2013-03-14 09:00,14,18.63,18.63,18.57,18.57,4
20130801|2013-03-14 09:30,14,18.6,18.6,18.6,18.6,2
20130801|2013-03-14 10:00,14,18.6,18.6,18.6,18.6,1
20130801|2013-03-14 10:30,14,18.63,18.7,18.63,18.7,8
20130801|2013-03-14 11:00,14,18.7,18.7,18.65,18.65,7
20130801|2013-03-14 11:30,14,18.62,18.7,18.62,18.7,12
20130801|2013-03-14 12:00,14,18.7,18.7,18.7,18.7,2
20130801|2013-03-14 12:30,14,18.7,18.7,18.7,18.7,2
20130801|2013-03-14 13:00,14,18.7,18.7,18.7,18.7,1
20130801|2013-03-14 13:30,14,18.7,18.7,18.7,18.7,1
20130801|2013-03-14 15:30,14,18.7,18.7,18.7,18.7,2
20130801|2013-03-14 19:30,15,18.77,18.78,18.77,18.78,8
20130801|2013-03-14 22:00,15,18.79,18.79,18.79,18.79,1
20130801|2013-03-15 07:30,15,18.8,18.8,18.8,18.8,1
20130801|2013-03-15 08:00,15,18.75,18.75,18.75,18.75,2
20130801|2013-03-15 08:30,15,18.75,18.75,18.7,18.7,7
20130801|2013-03-15 09:00,15,18.74,18.74,18.74,18.74,2
20130801|2013-03-15 10:00,15,18.7,18.7,18.7,18.7,5
20130801|2013-03-15 10:30,15,18.7,18.7,18.7,18.7,12
20130801|2013-03-15 11:00,15,18.67,18.68,18.67,18.68,2
20130801|2013-03-15 12:00,15,18.7,18.73,18.7,18.73,4
20130801|2013-03-15 12:30,15,18.73,18.73,18.73,18.73,3
20130801|2013-03-15 13:00,15,18.74,18.75,18.71,18.75,5
20130801|2013-03-15 13:30,15,18.74,18.74,18.74,18.74,1
20130801|2013-03-18 09:00,18,18.75,18.75,18.75,18.75,3
20130801|2013-03-18 09:30,18,18.75,18.77,18.75,18.77,4
20130801|2013-03-18 10:00,18,18.79,18.79,18.79,18.79,2
20130801|2013-03-18 10:30,18,18.8,18.8,18.8,18.8,1
20130801|2013-03-18 11:00,18,18.77,18.79,18.77,18.79,4
20130801|2013-03-18 11:30,18,18.79,18.79,18.79,18.79,1
20130801|2013-03-18 12:00,18,18.8,18.85,18.8,18.85,26
20130801|2013-03-18 12:30,18,18.8,18.8,18.8,18.8,1
20130801|2013-03-18 13:30,18,18.85,18.86,18.85,18.86,3
20130801|2013-03-18 14:00,18,18.86,18.87,18.86,18.87,10
20130801|2013-03-18 18:30,19,18.87,18.87,18.87,18.87,10
20130801|2013-03-18 20:00,19,18.9,18.9,18.9,18.9,2
20130801|2013-03-19 08:00,19,18.87,18.87,18.87,18.87,1
20130801|2013-03-19 08:30,19,18.9,18.9,18.9,18.9,41
20130801|2013-03-19 09:00,19,18.89,18.9,18.89,18.89,55
20130801|2013-03-19 09:30,19,18.89,18.95,18.89,18.95,22
20130801|2013-03-19 10:00,19,18.95,18.99,18.95,18.99,3
20130801|2013-03-19 10:30,19,18.95,19,18.95,19,6
20130801|2013-03-19 11:00,19,18.99,19.02,18.99,19.02,13
20130801|2013-03-19 11:30,19,19.05,19.05,19.05,19.05,5
20130801|2013-03-19 12:00,19,19,19.1,19,19.1,20
20130801|2013-03-19 12:30,19,19.1,19.1,19.08,19.08,9
20130801|2013-03-19 13:00,19,19.08,19.08,19.05,19.05,6
20130801|2013-03-19 13:30,19,19.05,19.1,19.05,19.1,14
20130801|2013-03-19 15:30,19,19.15,19.17,19.15,19.17,5
20130801|2013-03-19 17:00,20,19.2,19.2,19.15,19.2,8
20130801|2013-03-19 17:30,20,19.23,19.23,19.23,19.23,1
20130801|2013-03-19 18:30,20,19.23,19.23,19.23,19.23,6
20130801|2013-03-19 20:00,20,19.21,19.21,19.21,19.21,1
20130801|2013-03-20 06:00,20,19.24,19.46,19.24,19.35,29
20130801|2013-03-20 07:30,20,19.31,19.33,19.31,19.33,4
20130801|2013-03-20 08:00,20,19.38,19.38,19.38,19.38,1
20130801|2013-03-20 08:30,20,19.44,19.48,19.41,19.41,12
20130801|2013-03-20 09:00,20,19.44,19.44,19.35,19.35,18
20130801|2013-03-20 09:30,20,19.39,19.4,19.25,19.25,41
20130801|2013-03-20 10:00,20,19.28,19.36,19.28,19.36,5
20130801|2013-03-20 10:30,20,19.32,19.5,19.32,19.5,49
20130801|2013-03-20 11:00,20,19.54,19.6,19.5,19.5,33
20130801|2013-03-20 11:30,20,19.51,19.51,19.5,19.5,3
20130801|2013-03-20 12:00,20,19.55,19.57,19.54,19.54,11
20130801|2013-03-20 12:30,20,19.58,19.6,19.58,19.59,7
20130801|2013-03-20 13:00,20,19.59,19.59,19.56,19.56,24
20130801|2013-03-20 14:00,20,19.54,19.54,19.48,19.48,16
20130801|2013-03-20 14:30,20,19.55,19.55,19.55,19.55,1
20130801|2013-03-20 15:00,20,19.55,19.56,19.52,19.52,4
20130801|2013-03-20 15:30,20,19.51,19.51,19.51,19.51,1
20130801|2013-03-20 17:00,21,19.58,19.85,19.58,19.85,36
20130801|2013-03-20 17:30,21,19.87,19.87,19.87,19.87,7
20130801|2013-03-21 07:30,21,19.71,19.71,19.71,19.71,1
20130801|2013-03-21 08:30,21,19.67,19.67,19.62,19.62,17
20130801|2013-03-21 09:00,21,19.61,19.61,19.4,19.46,57
20130801|2013-03-21 09:30,21,19.46,19.49,19.46,19.49,6
20130801|2013-03-21 10:00,21,19.43,19.43,19.41,19.43,20
20130801|2013-03-21 10:30,21,19.44,19.55,19.4,19.45,43
20130801|2013-03-21 11:00,21,19.49,19.49,19.49,19.49,2
20130801|2013-03-21 11:30,21,19.45,19.45,19.33,19.33,6
20130801|2013-03-21 12:00,21,19.34,19.34,19.2,19.33,20
20130801|2013-03-21 12:30,21,19.32,19.4,19.32,19.38,8
20130801|2013-03-21 13:00,21,19.34,19.34,19.29,19.34,3
20130801|2013-03-21 14:00,21,19.32,19.34,19.32,19.34,2
20130801|2013-03-21 14:30,21,19.31,19.31,19.21,19.21,7
20130801|2013-03-21 15:00,21,19.23,19.23,19.23,19.23,5
20130801|2013-03-21 15:30,21,19.23,19.23,19.23,19.23,2
20130801|2013-03-21 18:30,22,19.21,19.21,19.21,19.21,1
20130801|2013-03-22 06:30,22,19.21,19.21,19.21,19.21,1
20130801|2013-03-22 07:00,22,19.25,19.29,19.25,19.29,11
20130801|2013-03-22 07:30,22,19.29,19.29,19.29,19.29,5
20130801|2013-03-22 09:30,22,19.23,19.23,19.17,19.17,7
20130801|2013-03-22 10:30,22,19.23,19.31,19.23,19.29,16
20130801|2013-03-22 11:00,22,19.28,19.28,19.23,19.23,5
20130801|2013-03-22 12:30,22,19.28,19.28,19.24,19.24,4
20130801|2013-03-22 13:30,22,19.28,19.28,19.28,19.28,4
20130801|2013-03-24 19:30,25,19.24,19.24,19.24,19.24,10
20130801|2013-03-25 08:00,25,19.2,19.2,19.2,19.2,1
20130801|2013-03-25 09:00,25,19.18,19.18,19.18,19.18,1
20130801|2013-03-25 09:30,25,19.16,19.16,19.16,19.16,2
20130801|2013-03-25 10:00,25,19.18,19.2,19.18,19.2,4
20130801|2013-03-25 10:30,25,19.16,19.24,18.94,19.1,66
20130801|2013-03-25 11:00,25,19.09,19.09,19.08,19.08,2
20130801|2013-03-25 12:00,25,19.08,19.08,19.08,19.08,1
20130801|2013-03-25 12:30,25,19.08,19.14,19.08,19.14,2
20130801|2013-03-25 13:00,25,19.03,19.1,19.03,19.1,6
20130801|2013-03-26 07:30,26,19.14,19.14,19.14,19.14,1
20130801|2013-03-26 08:00,26,19.13,19.13,19.13,19.13,2
20130801|2013-03-26 08:30,26,19.1,19.11,19.1,19.11,6
20130801|2013-03-26 09:00,26,19.07,19.11,19.07,19.11,9
20130801|2013-03-26 09:30,26,19.12,19.12,19.09,19.09,2
20130801|2013-03-26 10:00,26,19.09,19.09,19.08,19.08,3
20130801|2013-03-26 10:30,26,19.06,19.1,19.05,19.05,13
20130801|2013-03-26 11:00,26,19.06,19.06,19.06,19.06,1
20130801|2013-03-26 11:30,26,19.05,19.05,19.04,19.04,8
20130801|2013-03-26 12:00,26,19.07,19.11,19.07,19.11,17
20130801|2013-03-26 12:30,26,19.1,19.1,19.05,19.05,4
20130801|2013-03-26 13:00,26,19.1,19.1,19.1,19.1,1
20130801|2013-03-26 13:30,26,19.1,19.13,19.1,19.13,7
20130801|2013-03-26 14:30,26,19.12,19.12,19.12,19.12,1
20130801|2013-03-27 09:30,27,19.22,19.24,19.2,19.2,13
20130801|2013-03-27 10:00,27,19.2,19.2,19.18,19.18,4
20130801|2013-03-27 10:30,27,19.18,19.21,19.18,19.18,8
20130801|2013-03-27 11:00,27,19.22,19.22,19.22,19.22,1
20130801|2013-03-27 11:30,27,19.25,19.29,19.25,19.29,3
20130801|2013-03-27 12:00,27,19.3,19.3,19.24,19.24,18
20130801|2013-03-27 12:30,27,19.24,19.24,19.24,19.24,4
20130801|2013-03-27 13:00,27,19.21,19.21,19.21,19.21,6
20130801|2013-03-27 14:30,27,19.21,19.21,19.21,19.21,1
20130801|2013-03-28 05:00,28,19.16,19.16,19.16,19.16,4
20130801|2013-03-28 08:00,28,19.13,19.13,19.1,19.1,2
20130801|2013-03-28 08:30,28,19.1,19.1,19.1,19.1,2
20130801|2013-03-28 09:00,28,19.1,19.1,19.1,19.1,2
20130801|2013-03-28 09:30,28,19.16,19.16,19.16,19.16,4
20130801|2013-03-28 10:00,28,19.17,19.17,19.14,19.14,2
20130801|2013-03-28 10:30,28,19.14,19.17,19.14,19.17,7
20130801|2013-03-28 11:00,28,19.14,19.14,19.12,19.12,9
20130801|2013-03-28 11:30,28,19.13,19.13,19.13,19.13,1
20130801|2013-03-28 12:30,28,19.13,19.13,19.13,19.13,3
20130801|2013-03-28 13:00,28,19.13,19.13,19.13,19.13,2
20130801|2013-03-28 13:30,28,19.12,19.16,19.12,19.16,5
20130801|2013-04-01 09:00,1,19.03,19.05,19.01,19.05,4
20130801|2013-04-01 10:00,1,19.01,19.01,19.01,19.01,1
20130801|2013-04-01 12:00,1,19.01,19.01,19.01,19.01,2
20130801|2013-04-01 12:30,1,19.01,19.01,19.01,19.01,2
20130801|2013-04-01 13:00,1,19.01,19.01,19.01,19.01,4
20130801|2013-04-01 14:00,1,19.05,19.06,19.05,19.06,2
20130801|2013-04-01 14:30,1,19.01,19.02,19.01,19.01,6
20130801|2013-04-01 15:00,1,19.01,19.01,19.01,19.01,1
20130801|2013-04-01 15:30,1,19.02,19.02,19.02,19.02,2
20130801|2013-04-01 17:00,2,19.01,19.01,19.01,19.01,3
20130801|2013-04-02 07:30,2,19.02,19.02,19.02,19.02,1
20130801|2013-04-02 08:00,2,19.07,19.07,19.07,19.07,2
20130801|2013-04-02 08:30,2,19.13,19.13,19.13,19.13,3
20130801|2013-04-02 09:00,2,19.15,19.2,19.15,19.2,6
20130801|2013-04-02 09:30,2,19.25,19.4,19.2,19.4,33
20130801|2013-04-02 10:00,2,19.37,19.37,19.3,19.3,3
20130801|2013-04-02 10:30,2,19.39,19.39,19.28,19.38,9
20130801|2013-04-02 11:00,2,19.38,19.38,19.3,19.3,6
20130801|2013-04-02 11:30,2,19.33,19.33,19.29,19.3,6
20130801|2013-04-02 12:00,2,19.28,19.31,19.28,19.31,2
20130801|2013-04-02 12:30,2,19.3,19.3,19.3,19.3,6
20130801|2013-04-02 13:00,2,19.3,19.3,19.3,19.3,3
20130801|2013-04-02 13:30,2,19.3,19.3,19.3,19.3,4
20130801|2013-04-02 14:00,2,19.31,19.31,19.31,19.31,1
20130801|2013-04-02 14:30,2,19.32,19.32,19.29,19.29,2
20130801|2013-04-03 00:00,3,19.4,19.4,19.4,19.4,4
20130801|2013-04-03 01:30,3,19.45,19.5,19.45,19.5,16
20130801|2013-04-03 04:30,3,19.54,19.54,19.54,19.54,2
20130801|2013-04-03 06:00,3,19.54,19.54,19.54,19.54,4
20130801|2013-04-03 06:30,3,19.54,19.54,19.48,19.48,9
20130801|2013-04-03 07:00,3,19.49,19.49,19.48,19.49,13
20130801|2013-04-03 07:30,3,19.48,19.48,19.44,19.44,17
20130801|2013-04-03 08:00,3,19.49,19.5,19.49,19.5,4
20130801|2013-04-03 08:30,3,19.56,19.57,19.5,19.57,25
20130801|2013-04-03 09:00,3,19.56,19.59,19.53,19.58,22
20130801|2013-04-03 09:30,3,19.53,19.58,19.52,19.54,15
20130801|2013-04-03 10:00,3,19.56,19.58,19.54,19.54,22
20130801|2013-04-03 10:30,3,19.59,19.62,19.55,19.61,19
20130801|2013-04-03 11:00,3,19.63,19.64,19.6,19.64,10
20130801|2013-04-03 11:30,3,19.63,19.63,19.58,19.63,24
20130801|2013-04-03 12:00,3,19.59,19.61,19.57,19.57,8
20130801|2013-04-03 12:30,3,19.51,19.52,19.45,19.45,23
20130801|2013-04-03 13:00,3,19.44,19.46,19.42,19.44,18
20130801|2013-04-03 14:00,3,19.41,19.41,19.41,19.41,2
20130801|2013-04-03 14:30,3,19.46,19.46,19.46,19.46,1
20130801|2013-04-03 15:00,3,19.45,19.45,19.44,19.44,3
20130801|2013-04-03 15:30,3,19.46,19.46,19.46,19.46,2
20130801|2013-04-03 20:00,4,19.51,19.51,19.51,19.51,1
20130801|2013-04-03 22:00,4,19.5,19.5,19.5,19.5,1
20130801|2013-04-04 02:30,4,19.5,19.5,19.5,19.5,2
20130801|2013-04-04 03:30,4,19.5,19.5,19.5,19.5,1
20130801|2013-04-04 08:00,4,19.38,19.39,19.37,19.37,6
20130801|2013-04-04 08:30,4,19.3,19.3,19.3,19.3,2
20130801|2013-04-04 09:00,4,19.35,19.4,19.35,19.4,14
20130801|2013-04-04 09:30,4,19.4,19.4,19.33,19.35,21
20130801|2013-04-04 10:00,4,19.36,19.4,19.35,19.4,16
20130801|2013-04-04 10:30,4,19.38,19.46,19.38,19.46,17
20130801|2013-04-04 11:00,4,19.44,19.44,19.36,19.36,6
20130801|2013-04-04 12:30,4,19.34,19.34,19.3,19.32,7
20130801|2013-04-04 13:00,4,19.35,19.38,19.33,19.35,10
20130801|2013-04-04 14:00,4,19.35,19.35,19.35,19.35,2
20130801|2013-04-04 14:30,4,19.4,19.4,19.4,19.4,2
20130801|2013-04-04 15:30,4,19.42,19.42,19.42,19.42,1
20130801|2013-04-05 09:00,5,19.38,19.38,19.38,19.38,1
20130801|2013-04-05 09:30,5,19.35,19.41,19.35,19.41,3
20130801|2013-04-05 10:00,5,19.44,19.44,19.44,19.44,1
20130801|2013-04-05 10:30,5,19.4,19.44,19.35,19.35,7
20130801|2013-04-05 11:00,5,19.35,19.35,19.28,19.3,20
20130801|2013-04-05 11:30,5,19.36,19.38,19.36,19.36,5
20130801|2013-04-05 12:00,5,19.35,19.35,19.35,19.35,6
20130801|2013-04-05 12:30,5,19.34,19.35,19.34,19.34,3
20130801|2013-04-05 13:00,5,19.38,19.38,19.38,19.38,1
20130801|2013-04-05 13:30,5,19.34,19.34,19.3,19.31,15
20130801|2013-04-07 17:00,8,19.4,19.4,19.4,19.4,1
20130801|2013-04-07 17:30,8,19.43,19.43,19.43,19.43,1
20130801|2013-04-07 19:00,8,19.5,19.5,19.5,19.5,2
20130801|2013-04-07 20:00,8,19.5,19.5,19.49,19.5,16
20130801|2013-04-07 21:00,8,19.5,19.51,19.5,19.51,3
20130801|2013-04-08 03:00,8,19.51,19.51,19.51,19.51,1
20130801|2013-04-08 04:00,8,19.57,19.57,19.57,19.57,1
20130801|2013-04-08 07:30,8,19.55,19.55,19.55,19.55,1
20130801|2013-04-08 08:30,8,19.51,19.54,19.5,19.54,20
20130801|2013-04-08 09:00,8,19.57,19.57,19.54,19.54,2
20130801|2013-04-08 09:30,8,19.46,19.47,19.45,19.45,4
20130801|2013-04-08 10:00,8,19.45,19.48,19.44,19.48,3
20130801|2013-04-08 10:30,8,19.5,19.53,19.5,19.53,19
20130801|2013-04-08 11:00,8,19.5,19.57,19.5,19.5,38
20130801|2013-04-08 11:30,8,19.5,19.53,19.5,19.52,9
20130801|2013-04-08 12:00,8,19.5,19.5,19.5,19.5,2
20130801|2013-04-08 12:30,8,19.47,19.47,19.45,19.45,4
20130801|2013-04-08 13:30,8,19.44,19.44,19.44,19.44,1
20130801|2013-04-08 14:00,8,19.42,19.42,19.42,19.42,5
20130801|2013-04-09 07:30,9,19.42,19.42,19.37,19.37,3
20130801|2013-04-09 08:00,9,19.35,19.35,19.35,19.35,1
20130801|2013-04-09 09:00,9,19.35,19.35,19.33,19.33,2
20130801|2013-04-09 09:30,9,19.35,19.35,19.33,19.35,5
20130801|2013-04-09 10:00,9,19.33,19.33,19.33,19.33,1
20130801|2013-04-09 10:30,9,19.33,19.4,19.31,19.31,14
20130801|2013-04-09 11:00,9,19.3,19.32,19.29,19.32,4
20130801|2013-04-09 12:00,9,19.31,19.31,19.29,19.29,11
20130801|2013-04-09 12:30,9,19.32,19.32,19.29,19.3,9
20130801|2013-04-09 13:00,9,19.3,19.3,19.3,19.3,2
20130801|2013-04-09 13:30,9,19.31,19.31,19.31,19.31,2
20130801|2013-04-09 15:00,9,19.33,19.33,19.33,19.33,2
20130801|2013-04-09 15:30,9,19.33,19.33,19.33,19.33,1
20130801|2013-04-10 07:30,10,19.29,19.29,19.29,19.29,7
20130801|2013-04-10 08:00,10,19.29,19.3,19.29,19.3,4
20130801|2013-04-10 08:30,10,19.34,19.36,19.34,19.35,3
20130801|2013-04-10 09:00,10,19.35,19.38,19.35,19.38,4
20130801|2013-04-10 09:30,10,19.32,19.32,19.22,19.28,23
20130801|2013-04-10 10:00,10,19.24,19.26,19.22,19.22,24
20130801|2013-04-10 10:30,10,19.22,19.23,19.01,19.03,45
20130801|2013-04-10 11:00,10,19.01,19.05,18.98,18.99,12
20130801|2013-04-10 11:30,10,19,19.05,19,19.04,12
20130801|2013-04-10 12:00,10,19.07,19.07,19.07,19.07,2
20130801|2013-04-10 12:30,10,19.11,19.11,19.02,19.02,8
20130801|2013-04-10 13:00,10,19.07,19.07,19.07,19.07,5
20130801|2013-04-10 13:30,10,19.08,19.1,19.06,19.06,5
20130801|2013-04-10 14:30,10,19.11,19.16,19.11,19.14,6
20130801|2013-04-10 15:00,10,19.14,19.14,19.1,19.1,6
20130801|2013-04-10 15:30,10,19.1,19.1,19.1,19.1,3
20130801|2013-04-10 17:30,11,19.16,19.16,19.16,19.16,1
20130801|2013-04-10 18:30,11,19.15,19.15,19.15,19.15,1
20130801|2013-04-11 07:00,11,19.19,19.2,19.19,19.2,2
20130801|2013-04-11 07:30,11,19.19,19.19,19.19,19.19,3
20130801|2013-04-11 08:00,11,19.16,19.16,19.13,19.13,3
20130801|2013-04-11 09:00,11,19.18,19.18,19.18,19.18,2
20130801|2013-04-11 09:30,11,19.26,19.29,19.26,19.29,7
20130801|2013-04-11 10:00,11,19.3,19.3,19.26,19.26,9
20130801|2013-04-11 10:30,11,19.26,19.3,19.26,19.3,7
20130801|2013-04-11 11:00,11,19.29,19.34,19.28,19.28,9
20130801|2013-04-11 11:30,11,19.31,19.37,19.31,19.37,3
20130801|2013-04-11 12:00,11,19.33,19.33,19.29,19.31,4
20130801|2013-04-11 12:30,11,19.32,19.32,19.32,19.32,2
20130801|2013-04-11 13:00,11,19.37,19.39,19.35,19.36,10
20130801|2013-04-11 13:30,11,19.29,19.33,19.27,19.3,5
20130801|2013-04-11 14:30,11,19.33,19.33,19.33,19.33,1
20130801|2013-04-11 15:00,11,19.32,19.32,19.32,19.32,2
20130801|2013-04-11 15:30,11,19.31,19.31,19.31,19.31,1
20130801|2013-04-11 17:00,12,19.4,19.4,19.4,19.4,1
20130801|2013-04-11 18:30,12,19.35,19.35,19.35,19.35,9
20130801|2013-04-11 22:00,12,19.32,19.32,19.32,19.32,1
20130801|2013-04-11 22:30,12,19.32,19.32,19.32,19.32,1
20130801|2013-04-12 06:30,12,19.39,19.39,19.39,19.39,1
20130801|2013-04-12 07:30,12,19.36,19.36,19.28,19.28,5
20130801|2013-04-12 08:00,12,19.3,19.3,19.3,19.3,2
20130801|2013-04-12 08:30,12,19.3,19.35,19.3,19.35,2
20130801|2013-04-12 09:00,12,19.35,19.39,19.35,19.39,10
20130801|2013-04-12 09:30,12,19.43,19.51,19.43,19.51,46
20130801|2013-04-12 10:00,12,19.43,19.46,19.43,19.44,5
20130801|2013-04-12 10:30,12,19.45,19.45,19.39,19.39,5
20130801|2013-04-12 11:00,12,19.36,19.36,19.36,19.36,1
20130801|2013-04-12 11:30,12,19.27,19.27,19.27,19.27,1
20130801|2013-04-14 22:30,15,19.27,19.27,19.24,19.27,4
20130801|2013-04-14 23:00,15,19.27,19.27,19.27,19.27,1
20130801|2013-04-15 03:00,15,19.2,19.2,19.17,19.17,5
20130801|2013-04-15 06:00,15,19.25,19.25,19.25,19.25,1
20130801|2013-04-15 07:00,15,19.28,19.28,19.22,19.22,2
20130801|2013-04-15 07:30,15,19.2,19.2,19.2,19.2,1
20130801|2013-04-15 08:00,15,19.26,19.26,19.26,19.26,1
20130801|2013-04-15 08:30,15,19.24,19.24,19.24,19.24,1
20130801|2013-04-15 09:00,15,19.27,19.27,19.23,19.23,20
20130801|2013-04-15 09:30,15,19.24,19.27,19.24,19.27,12
20130801|2013-04-15 10:00,15,19.35,19.35,19.33,19.35,12
20130801|2013-04-15 10:30,15,19.39,19.39,19.24,19.32,14
20130801|2013-04-15 11:30,15,19.3,19.3,19.3,19.3,1
20130801|2013-04-15 12:30,15,19.29,19.29,19.24,19.24,11
20130801|2013-04-15 13:00,15,19.25,19.25,19.25,19.25,1
20130801|2013-04-15 13:30,15,19.28,19.29,19.28,19.29,5
20130801|2013-04-15 14:00,15,19.3,19.3,19.25,19.3,7
20130801|2013-04-15 14:30,15,19.25,19.25,19.25,19.25,1
20130801|2013-04-15 15:30,15,19.3,19.3,19.3,19.3,1
20130801|2013-04-16 07:00,16,19.3,19.3,19.3,19.3,1
20130801|2013-04-16 08:30,16,19.3,19.3,19.3,19.3,6
20130801|2013-04-16 09:00,16,19.27,19.27,19.27,19.27,1
20130801|2013-04-16 09:30,16,19.34,19.46,19.32,19.32,26
20130801|2013-04-16 10:00,16,19.34,19.35,19.32,19.35,7
20130801|2013-04-16 10:30,16,19.31,19.31,19.24,19.25,10
20130801|2013-04-16 11:00,16,19.25,19.3,19.25,19.28,19
20130801|2013-04-16 12:00,16,19.33,19.33,19.33,19.33,1
20130801|2013-04-16 13:00,16,19.28,19.35,19.28,19.35,14
20130801|2013-04-16 13:30,16,19.35,19.35,19.35,19.35,2
20130801|2013-04-16 14:00,16,19.35,19.36,19.35,19.36,3
20130801|2013-04-16 15:00,16,19.33,19.33,19.33,19.33,1
20130801|2013-04-17 09:00,17,19.41,19.41,19.4,19.4,3
20130801|2013-04-17 09:30,17,19.4,19.4,19.37,19.4,6
20130801|2013-04-17 10:00,17,19.4,19.4,19.4,19.4,3
20130801|2013-04-17 10:30,17,19.39,19.45,19.32,19.45,34
20130801|2013-04-17 11:00,17,19.48,19.51,19.45,19.45,16
20130801|2013-04-17 11:30,17,19.45,19.47,19.45,19.47,3
20130801|2013-04-17 12:00,17,19.49,19.5,19.44,19.49,8
20130801|2013-04-17 12:30,17,19.45,19.49,19.4,19.4,8
20130801|2013-04-17 13:00,17,19.45,19.45,19.4,19.4,3
20130801|2013-04-17 13:30,17,19.4,19.4,19.39,19.39,5
20130801|2013-04-17 14:00,17,19.37,19.37,19.33,19.33,2
20130801|2013-04-17 14:30,17,19.35,19.39,19.35,19.39,4
20130801|2013-04-17 15:00,17,19.4,19.41,19.39,19.41,5
20130801|2013-04-17 15:30,17,19.42,19.42,19.42,19.42,1
20130801|2013-04-17 18:30,18,19.43,19.43,19.43,19.43,1
20130801|2013-04-17 19:30,18,19.4,19.4,19.4,19.4,1
20130801|2013-04-18 08:30,18,19.5,19.5,19.5,19.5,2
20130801|2013-04-18 09:00,18,19.51,19.52,19.46,19.46,5
20130801|2013-04-18 09:30,18,19.5,19.52,19.5,19.51,6
20130801|2013-04-18 10:00,18,19.52,19.54,19.45,19.45,19
20130801|2013-04-18 10:30,18,19.45,19.45,19.37,19.37,33
20130801|2013-04-18 11:00,18,19.46,19.56,19.46,19.5,13
20130801|2013-04-18 11:30,18,19.44,19.44,19.44,19.44,1
20130801|2013-04-18 12:00,18,19.43,19.43,19.38,19.38,12
20130801|2013-04-18 12:30,18,19.42,19.43,19.42,19.43,2
20130801|2013-04-18 13:00,18,19.4,19.4,19.4,19.4,5
20130801|2013-04-18 14:30,18,19.38,19.38,19.38,19.38,5
20130801|2013-04-19 09:00,19,19.45,19.45,19.4,19.4,8
20130801|2013-04-19 09:30,19,19.42,19.42,19.38,19.38,9
20130801|2013-04-19 10:00,19,19.38,19.38,19.38,19.38,1
20130801|2013-04-19 10:30,19,19.4,19.4,19.34,19.36,8
20130801|2013-04-19 11:00,19,19.33,19.33,19.24,19.3,21
20130801|2013-04-19 12:30,19,19.32,19.37,19.29,19.29,9
20130801|2013-04-19 13:00,19,19.32,19.32,19.29,19.29,2
20130801|2013-04-21 17:00,22,19.27,19.27,19.27,19.27,1
20130801|2013-04-22 08:30,22,19.29,19.29,19.29,19.29,1
20130801|2013-04-22 09:00,22,19.28,19.28,19.28,19.28,1
20130801|2013-04-22 09:30,22,19.28,19.28,19.28,19.28,2
20130801|2013-04-22 10:00,22,19.33,19.4,19.33,19.35,12
20130801|2013-04-22 10:30,22,19.34,19.36,19.29,19.29,4
20130801|2013-04-22 11:00,22,19.34,19.42,19.34,19.42,9
20130801|2013-04-22 11:30,22,19.4,19.47,19.37,19.4,6
20130801|2013-04-22 12:00,22,19.4,19.5,19.39,19.39,27
20130801|2013-04-22 12:30,22,19.44,19.46,19.44,19.45,5
20130801|2013-04-22 13:00,22,19.5,19.53,19.46,19.51,23
20130801|2013-04-22 13:30,22,19.51,19.51,19.51,19.51,1
20130801|2013-04-22 14:00,22,19.47,19.47,19.47,19.47,1
20130801|2013-04-22 14:30,22,19.48,19.48,19.48,19.48,2
20130801|2013-04-22 15:00,22,19.45,19.48,19.4,19.44,13
20130801|2013-04-22 15:30,22,19.42,19.45,19.4,19.45,4
20130801|2013-04-23 06:00,23,19.49,19.5,19.49,19.5,3
20130801|2013-04-23 08:00,23,19.5,19.5,19.5,19.5,1
20130801|2013-04-23 08:30,23,19.46,19.46,19.46,19.46,1
20130801|2013-04-23 09:00,23,19.46,19.51,19.46,19.51,4
20130801|2013-04-23 09:30,23,19.46,19.49,19.42,19.49,33
20130801|2013-04-23 10:00,23,19.43,19.43,19.41,19.41,6
20130801|2013-04-23 10:30,23,19.41,19.42,19.32,19.32,15
20130801|2013-04-23 11:00,23,19.33,19.37,19.32,19.37,6
20130801|2013-04-23 11:30,23,19.33,19.38,19.32,19.32,11
20130801|2013-04-23 12:00,23,19.33,19.33,19.33,19.33,1
20130801|2013-04-23 12:30,23,19.32,19.35,19.32,19.35,2
20130801|2013-04-23 13:00,23,19.32,19.32,19.32,19.32,1
20130801|2013-04-23 17:00,24,19.32,19.32,19.32,19.32,1
20130801|2013-04-23 17:30,24,19.27,19.27,19.27,19.27,1
20130801|2013-04-24 08:00,24,19.32,19.32,19.32,19.32,1
20130801|2013-04-24 08:30,24,19.32,19.32,19.27,19.3,5
20130801|2013-04-24 09:00,24,19.3,19.32,19.3,19.32,3
20130801|2013-04-24 09:30,24,19.29,19.3,19.29,19.3,3
20130801|2013-04-24 10:00,24,19.3,19.33,19.3,19.33,10
20130801|2013-04-24 10:30,24,19.32,19.38,19.32,19.35,9
20130801|2013-04-24 11:00,24,19.31,19.31,19.31,19.31,2
20130801|2013-04-24 11:30,24,19.29,19.29,19.28,19.28,2
20130801|2013-04-24 12:00,24,19.3,19.3,19.29,19.29,3
20130801|2013-04-24 12:30,24,19.29,19.3,19.27,19.27,17
20130801|2013-04-24 13:00,24,19.29,19.31,19.27,19.31,5
20130801|2013-04-24 13:30,24,19.31,19.33,19.31,19.33,4
20130801|2013-04-24 14:00,24,19.31,19.31,19.3,19.3,3
20130801|2013-04-24 14:30,24,19.31,19.31,19.3,19.31,4
20130801|2013-04-24 20:00,25,19.29,19.29,19.29,19.29,1
20130801|2013-04-25 08:00,25,19.3,19.3,19.3,19.3,4
20130801|2013-04-25 08:30,25,19.27,19.31,19.27,19.31,6
20130801|2013-04-25 09:00,25,19.3,19.3,19.3,19.3,3
20130801|2013-04-25 09:30,25,19.31,19.31,19.3,19.3,3
20130801|2013-04-25 10:00,25,19.29,19.3,19.27,19.27,10
20130801|2013-04-25 10:30,25,19.27,19.33,19.27,19.27,17
20130801|2013-04-25 11:00,25,19.27,19.3,19.27,19.3,14
20130801|2013-04-25 11:30,25,19.27,19.27,19.27,19.27,1
20130801|2013-04-25 12:30,25,19.3,19.33,19.3,19.33,6
20130801|2013-04-25 13:00,25,19.3,19.3,19.28,19.28,10
20130801|2013-04-25 14:30,25,19.28,19.3,19.28,19.3,16
20130801|2013-04-26 09:30,26,19.31,19.35,19.31,19.35,2
20130801|2013-04-26 10:00,26,19.32,19.36,19.32,19.36,4
20130801|2013-04-26 10:30,26,19.35,19.4,19.35,19.37,15
20130801|2013-04-26 11:00,26,19.4,19.45,19.4,19.45,4
20130801|2013-04-26 12:00,26,19.45,19.45,19.45,19.45,1
20130801|2013-04-26 12:30,26,19.42,19.42,19.42,19.42,1
20130801|2013-04-26 13:00,26,19.39,19.4,19.39,19.4,3
20130801|2013-04-26 13:30,26,19.44,19.44,19.38,19.38,2
20130801|2013-04-29 08:30,29,19.45,19.45,19.45,19.45,1
20130801|2013-04-29 09:00,29,19.42,19.42,19.38,19.41,9
20130801|2013-04-29 09:30,29,19.4,19.4,19.36,19.36,2
20130801|2013-04-29 10:30,29,19.41,19.42,19.41,19.42,6
20130801|2013-04-29 11:00,29,19.43,19.48,19.43,19.47,21
20130801|2013-04-29 11:30,29,19.48,19.48,19.47,19.47,3
20130801|2013-04-29 12:00,29,19.48,19.48,19.47,19.47,2
20130801|2013-04-29 12:30,29,19.49,19.5,19.49,19.5,3
20130801|2013-04-29 13:00,29,19.5,19.51,19.5,19.51,18
20130801|2013-04-29 14:00,29,19.5,19.5,19.5,19.5,2
20130801|2013-04-29 15:30,29,19.5,19.5,19.5,19.5,1
20130801|2013-04-30 06:30,30,19.56,19.56,19.56,19.56,1
20130801|2013-04-30 09:00,30,19.48,19.5,19.48,19.48,10
20130801|2013-04-30 09:30,30,19.45,19.45,19.45,19.45,2
20130801|2013-04-30 10:00,30,19.43,19.43,19.39,19.39,5
20130801|2013-04-30 10:30,30,19.39,19.48,19.39,19.48,16
20130801|2013-04-30 11:00,30,19.47,19.47,19.46,19.46,5
20130801|2013-04-30 11:30,30,19.45,19.45,19.44,19.44,4
20130801|2013-04-30 12:00,30,19.43,19.43,19.43,19.43,1
20130801|2013-04-30 12:30,30,19.4,19.4,19.4,19.4,1
20130801|2013-04-30 13:00,30,19.4,19.4,19.4,19.4,1
20130801|2013-04-30 15:30,30,19.4,19.4,19.4,19.4,4
20130801|2013-04-30 21:00,1,19.37,19.37,19.37,19.37,1
20130801|2013-05-01 08:00,1,19.4,19.4,19.4,19.4,1
20130801|2013-05-01 08:30,1,19.34,19.34,19.34,19.34,2
20130801|2013-05-01 09:00,1,19.33,19.33,19.31,19.31,2
20130801|2013-05-01 09:30,1,19.28,19.3,19.25,19.26,17
20130801|2013-05-01 10:00,1,19.3,19.3,19.3,19.3,2
20130801|2013-05-01 10:30,1,19.3,19.33,19.3,19.33,3
20130801|2013-05-01 11:00,1,19.4,19.4,19.4,19.4,1
20130801|2013-05-01 11:30,1,19.37,19.37,19.37,19.37,1
20130801|2013-05-01 12:00,1,19.34,19.36,19.34,19.36,2
20130801|2013-05-01 12:30,1,19.4,19.4,19.4,19.4,3
20130801|2013-05-01 17:00,2,19.35,19.35,19.35,19.35,1
20130801|2013-05-01 21:00,2,19.23,19.23,19.2,19.2,12
20130801|2013-05-02 06:30,2,19.2,19.2,19.2,19.2,2
20130801|2013-05-02 07:00,2,19.2,19.2,19.2,19.2,2
20130801|2013-05-02 07:30,2,19.24,19.3,19.24,19.27,4
20130801|2013-05-02 08:30,2,19.25,19.25,19.25,19.25,2
20130801|2013-05-02 09:00,2,19.28,19.28,19.2,19.25,14
20130801|2013-05-02 09:30,2,19.25,19.25,19.25,19.25,5
20130801|2013-05-02 10:00,2,19.24,19.3,19.24,19.3,2
20130801|2013-05-02 10:30,2,19.3,19.4,19.3,19.32,21
20130801|2013-05-02 11:00,2,19.31,19.33,19.3,19.33,7
20130801|2013-05-02 12:00,2,19.32,19.35,19.32,19.35,5
20130801|2013-05-02 12:30,2,19.35,19.35,19.35,19.35,3
20130801|2013-05-02 13:00,2,19.36,19.36,19.36,19.36,2
20130801|2013-05-02 14:30,2,19.35,19.35,19.35,19.35,2
20130801|2013-05-02 15:00,2,19.35,19.35,19.35,19.35,1
20130801|2013-05-02 17:00,3,19.37,19.37,19.37,19.37,1
20130801|2013-05-02 18:30,3,19.4,19.4,19.4,19.4,1
20130801|2013-05-03 08:00,3,19.35,19.35,19.35,19.35,6
20130801|2013-05-03 09:00,3,19.31,19.36,19.31,19.31,5
20130801|2013-05-03 09:30,3,19.37,19.37,19.37,19.37,3
20130801|2013-05-03 10:00,3,19.37,19.37,19.36,19.36,3
20130801|2013-05-03 10:30,3,19.37,19.4,19.34,19.34,28
20130801|2013-05-03 11:00,3,19.31,19.31,19.25,19.26,20
20130801|2013-05-03 11:30,3,19.25,19.28,19.22,19.22,14
20130801|2013-05-03 12:00,3,19.22,19.29,19.22,19.27,12
20130801|2013-05-03 12:30,3,19.25,19.25,19.25,19.25,5
20130801|2013-05-03 13:00,3,19.23,19.25,19.2,19.23,12
20130801|2013-05-03 13:30,3,19.23,19.23,19.23,19.23,1
20130801|2013-05-05 17:00,6,19.2,19.2,19.2,19.2,3
20130801|2013-05-05 18:30,6,19.25,19.25,19.25,19.25,1
20130801|2013-05-05 19:00,6,19.23,19.23,19.2,19.2,2
20130801|2013-05-06 01:30,6,19.18,19.18,19.18,19.18,2
20130801|2013-05-06 02:30,6,19.15,19.15,19.15,19.15,1
20130801|2013-05-06 08:00,6,19.16,19.17,19.16,19.16,4
20130801|2013-05-06 08:30,6,19.15,19.16,19.15,19.16,5
20130801|2013-05-06 09:00,6,19.15,19.17,19.14,19.16,4
20130801|2013-05-06 09:30,6,19.16,19.18,19.15,19.16,7
20130801|2013-05-06 10:00,6,19.18,19.2,19.18,19.2,7
20130801|2013-05-06 10:30,6,19.17,19.17,19.07,19.07,51
20130801|2013-05-06 11:00,6,19.1,19.1,19,19.09,38
20130801|2013-05-06 11:30,6,19.1,19.1,19.1,19.1,3
20130801|2013-05-06 12:00,6,19.13,19.14,19.13,19.14,2
20130801|2013-05-06 12:30,6,19.13,19.21,19.12,19.21,15
20130801|2013-05-06 13:00,6,19.18,19.18,19.16,19.16,2
20130801|2013-05-06 14:00,6,19.15,19.15,19.15,19.15,1
20130801|2013-05-06 15:00,6,19.14,19.14,19.14,19.14,1
20130801|2013-05-06 15:30,6,19.15,19.15,19.15,19.15,1
20130801|2013-05-06 21:00,7,19.18,19.18,19.18,19.18,1
20130801|2013-05-07 08:00,7,19.18,19.2,19.18,19.2,5
20130801|2013-05-07 09:00,7,19.2,19.29,19.2,19.29,17
20130801|2013-05-07 09:30,7,19.26,19.26,19.23,19.26,6
20130801|2013-05-07 10:00,7,19.27,19.31,19.27,19.31,7
20130801|2013-05-07 10:30,7,19.33,19.36,18.94,18.95,87
20130801|2013-05-07 11:00,7,19.01,19.01,18.93,18.93,9
20130801|2013-05-07 11:30,7,18.92,18.98,18.92,18.98,7
20130801|2013-05-07 12:30,7,18.96,18.96,18.91,18.91,9
20130801|2013-05-07 13:00,7,18.91,18.94,18.9,18.94,34
20130801|2013-05-07 13:30,7,18.96,18.96,18.96,18.96,1
20130801|2013-05-07 14:30,7,18.96,18.96,18.96,18.96,2
20130801|2013-05-07 17:00,8,18.95,18.95,18.9,18.9,2
20130801|2013-05-07 17:30,8,18.9,18.9,18.9,18.9,3
20130801|2013-05-07 18:00,8,18.88,18.88,18.88,18.88,1
20130801|2013-05-07 18:30,8,18.91,18.91,18.91,18.91,1
20130801|2013-05-07 19:30,8,18.89,18.89,18.89,18.89,3
20130801|2013-05-07 20:30,8,18.86,18.86,18.86,18.86,1
20130801|2013-05-07 22:00,8,18.83,18.83,18.83,18.83,1
20130801|2013-05-08 01:00,8,18.85,18.85,18.84,18.84,2
20130801|2013-05-08 01:30,8,18.89,18.89,18.89,18.89,2
20130801|2013-05-08 07:30,8,18.88,18.88,18.87,18.87,3
20130801|2013-05-08 08:30,8,18.89,18.93,18.89,18.89,4
20130801|2013-05-08 09:00,8,18.94,18.94,18.86,18.86,21
20130801|2013-05-08 09:30,8,18.86,18.92,18.86,18.92,14
20130801|2013-05-08 10:00,8,18.99,19,18.99,19,5
20130801|2013-05-08 10:30,8,19.02,19.02,18.95,19,5
20130801|2013-05-08 11:00,8,18.99,18.99,18.99,18.99,1
20130801|2013-05-08 11:30,8,19.01,19.02,18.99,19,6
20130801|2013-05-08 12:00,8,19,19.02,19,19.02,3
20130801|2013-05-08 12:30,8,18.99,18.99,18.97,18.97,4
20130801|2013-05-08 13:00,8,18.96,19,18.96,19,7
20130801|2013-05-08 14:00,8,18.97,19,18.97,19,4
20130801|2013-05-08 14:30,8,19,19.01,19,19.01,3
20130801|2013-05-08 15:00,8,19,19,19,19,1
20130801|2013-05-08 15:30,8,19,19,19,19,1
20130801|2013-05-08 19:00,9,18.99,18.99,18.99,18.99,3
20130801|2013-05-09 08:00,9,19.02,19.02,19.02,19.02,2
20130801|2013-05-09 08:30,9,18.97,19.01,18.96,19.01,7
20130801|2013-05-09 09:00,9,19.01,19.06,19.01,19.06,5
20130801|2013-05-09 09:30,9,19.05,19.05,19.04,19.04,2
20130801|2013-05-09 10:30,9,19.03,19.03,18.96,18.98,10
20130801|2013-05-09 11:00,9,19,19.07,18.98,19.07,16
20130801|2013-05-09 11:30,9,19.06,19.06,19.06,19.06,1
20130801|2013-05-09 12:00,9,19.02,19.02,19.01,19.01,6
20130801|2013-05-09 12:30,9,19.04,19.11,19.04,19.07,14
20130801|2013-05-09 13:00,9,19.1,19.11,19.08,19.11,11
20130801|2013-05-09 13:30,9,19.12,19.12,19.12,19.12,3
20130801|2013-05-09 14:00,9,19.14,19.14,19.14,19.14,1
20130801|2013-05-09 15:30,9,19.11,19.11,19.11,19.11,1
20130801|2013-05-09 19:00,10,19.07,19.07,19.07,19.07,2
20130801|2013-05-09 19:30,10,19.07,19.07,18.94,18.94,7
20130801|2013-05-09 21:00,10,19,19,19,19,5
20130801|2013-05-10 07:30,10,19,19,19,19,25
20130801|2013-05-10 08:30,10,18.96,18.96,18.93,18.95,10
20130801|2013-05-10 09:00,10,18.95,18.95,18.88,18.92,17
20130801|2013-05-10 09:30,10,18.88,18.95,18.88,18.9,7
20130801|2013-05-10 10:00,10,18.95,18.95,18.89,18.93,10
20130801|2013-05-10 10:30,10,18.9,18.93,18.85,18.86,8
20130801|2013-05-10 11:00,10,18.85,18.92,18.82,18.91,34
20130801|2013-05-10 11:30,10,18.87,18.87,18.87,18.87,1
20130801|2013-05-10 12:00,10,18.87,18.94,18.87,18.89,6
20130801|2013-05-10 12:30,10,18.94,19,18.94,19,14
20130801|2013-05-10 13:00,10,18.95,19,18.95,19,2
20130801|2013-05-10 13:30,10,18.97,18.97,18.97,18.97,1
20130801|2013-05-12 17:00,13,18.91,18.91,18.91,18.91,1
20130801|2013-05-12 18:30,13,18.91,18.91,18.91,18.91,2
20130801|2013-05-12 19:00,13,18.9,18.9,18.89,18.89,3
20130801|2013-05-12 19:30,13,18.91,18.91,18.9,18.9,11
20130801|2013-05-12 21:30,13,18.88,18.88,18.88,18.88,2
20130801|2013-05-12 22:30,13,18.88,18.89,18.88,18.88,3
20130801|2013-05-12 23:00,13,18.88,18.88,18.88,18.88,5
20130801|2013-05-12 23:30,13,18.89,18.89,18.89,18.89,1
20130801|2013-05-13 00:00,13,18.9,18.9,18.9,18.9,1
20130801|2013-05-13 07:00,13,18.89,18.89,18.89,18.89,1
20130801|2013-05-13 07:30,13,18.88,18.88,18.85,18.85,3
20130801|2013-05-13 08:00,13,18.85,18.89,18.85,18.89,5
20130801|2013-05-13 08:30,13,18.87,18.87,18.87,18.87,1
20130801|2013-05-13 09:00,13,18.86,18.88,18.86,18.88,22
20130801|2013-05-13 09:30,13,18.87,18.95,18.86,18.86,17
20130801|2013-05-13 10:00,13,18.9,18.9,18.9,18.9,2
20130801|2013-05-13 10:30,13,18.91,18.91,18.85,18.9,19
20130801|2013-05-13 11:00,13,18.86,18.86,18.85,18.86,23
20130801|2013-05-13 11:30,13,18.86,18.87,18.83,18.83,17
20130801|2013-05-13 12:00,13,18.86,18.86,18.83,18.83,2
20130801|2013-05-13 12:30,13,18.86,18.89,18.83,18.83,21
20130801|2013-05-13 13:00,13,18.86,18.87,18.83,18.83,14
20130801|2013-05-13 13:30,13,18.86,18.86,18.86,18.86,1
20130801|2013-05-13 15:00,13,18.86,18.86,18.83,18.83,9
20130801|2013-05-13 15:30,13,18.84,18.84,18.84,18.84,8
20130801|2013-05-13 21:30,14,18.82,18.82,18.82,18.82,4
20130801|2013-05-14 07:30,14,18.87,18.87,18.87,18.87,1
20130801|2013-05-14 08:30,14,18.83,18.83,18.83,18.83,5
20130801|2013-05-14 09:00,14,18.83,18.85,18.8,18.85,18
20130801|2013-05-14 09:30,14,18.84,18.87,18.81,18.86,9
20130801|2013-05-14 10:00,14,18.84,18.88,18.84,18.88,3
20130801|2013-05-14 10:30,14,18.84,18.84,18.76,18.76,18
20130801|2013-05-14 11:00,14,18.81,18.82,18.75,18.79,22
20130801|2013-05-14 11:30,14,18.76,18.78,18.72,18.75,27
20130801|2013-05-14 12:00,14,18.73,18.75,18.73,18.75,2
20130801|2013-05-14 12:30,14,18.73,18.73,18.7,18.71,6
20130801|2013-05-14 13:00,14,18.71,18.71,18.7,18.7,9
20130801|2013-05-14 14:00,14,18.67,18.67,18.65,18.66,6
20130801|2013-05-14 15:00,14,18.69,18.69,18.67,18.67,4
20130801|2013-05-14 15:30,14,18.67,18.67,18.67,18.67,3
20130801|2013-05-14 17:00,15,18.63,18.63,18.63,18.63,2
20130801|2013-05-14 18:00,15,18.62,18.62,18.62,18.62,3
20130801|2013-05-15 08:00,15,18.72,18.74,18.72,18.74,3
20130801|2013-05-15 08:30,15,18.78,18.78,18.78,18.78,5
20130801|2013-05-15 09:00,15,18.77,18.86,18.77,18.84,15
20130801|2013-05-15 09:30,15,18.8,18.85,18.8,18.85,30
20130801|2013-05-15 10:00,15,18.83,18.85,18.73,18.73,34
20130801|2013-05-15 10:30,15,18.74,18.79,18.7,18.79,43
20130801|2013-05-15 11:00,15,18.77,18.9,18.77,18.83,42
20130801|2013-05-15 11:30,15,18.82,18.82,18.82,18.82,1
20130801|2013-05-15 12:00,15,18.85,18.93,18.85,18.93,19
20130801|2013-05-15 12:30,15,18.9,18.95,18.9,18.92,23
20130801|2013-05-15 13:00,15,18.93,18.97,18.9,18.9,20
20130801|2013-05-15 13:30,15,18.91,18.91,18.9,18.9,35
20130801|2013-05-15 14:00,15,18.9,18.91,18.9,18.9,13
20130801|2013-05-15 15:00,15,18.91,18.91,18.91,18.91,1
20130801|2013-05-15 15:30,15,18.88,18.88,18.86,18.86,5
20130801|2013-05-15 17:00,16,18.85,18.85,18.85,18.85,2
20130801|2013-05-15 18:00,16,18.85,18.85,18.85,18.85,1
20130801|2013-05-16 01:00,16,18.87,18.87,18.87,18.87,1
20130801|2013-05-16 07:00,16,18.9,18.9,18.9,18.9,1
20130801|2013-05-16 08:00,16,18.9,18.93,18.9,18.93,5
20130801|2013-05-16 08:30,16,18.93,18.93,18.93,18.93,1
20130801|2013-05-16 09:00,16,18.88,18.99,18.88,18.99,13
20130801|2013-05-16 09:30,16,18.96,19.03,18.96,19.03,23
20130801|2013-05-16 10:00,16,19.02,19.05,19.01,19.04,18
20130801|2013-05-16 10:30,16,19.03,19.15,19,19.15,51
20130801|2013-05-16 11:00,16,19.15,19.2,19.14,19.2,21
20130801|2013-05-16 11:30,16,19.18,19.2,19.15,19.2,6
20130801|2013-05-16 12:00,16,19.2,19.28,19.2,19.25,24
20130801|2013-05-16 12:30,16,19.23,19.24,19.18,19.18,8
20130801|2013-05-16 13:00,16,19.2,19.24,19.17,19.17,20
20130801|2013-05-16 13:30,16,19.19,19.19,19.17,19.17,4
20130801|2013-05-16 15:00,16,19.19,19.19,19.19,19.19,1
20130801|2013-05-16 15:30,16,19.2,19.2,19.2,19.2,3
20130801|2013-05-16 19:00,17,19.13,19.13,19.13,19.13,1
20130801|2013-05-17 02:30,17,19.15,19.26,19.15,19.26,6
20130801|2013-05-17 03:00,17,19.2,19.2,19.2,19.2,1
20130801|2013-05-17 06:00,17,19.2,19.2,19.2,19.2,4
20130801|2013-05-17 07:00,17,19.19,19.19,19.18,19.18,2
20130801|2013-05-17 08:30,17,19.1,19.14,19.1,19.14,4
20130801|2013-05-17 09:30,17,19.14,19.14,19.03,19.03,9
20130801|2013-05-17 10:00,17,19.05,19.05,19.05,19.05,5
20130801|2013-05-17 10:30,17,19.05,19.05,18.98,18.98,9
20130801|2013-05-17 11:00,17,19.01,19.04,18.95,19.04,17
20130801|2013-05-17 12:00,17,19.05,19.05,19.05,19.05,1
20130801|2013-05-17 12:30,17,19.03,19.03,18.97,18.97,4
20130801|2013-05-17 13:00,17,18.98,19.05,18.96,19.05,15
20130801|2013-05-17 13:30,17,19.02,19.05,19.02,19.05,11
20130801|2013-05-20 10:00,20,18.97,19.03,18.97,18.98,4
20130801|2013-05-20 10:30,20,18.97,18.97,18.97,18.97,6
20130801|2013-05-20 11:00,20,18.96,18.96,18.8,18.85,13
20130801|2013-05-20 11:30,20,18.8,18.84,18.76,18.8,21
20130801|2013-05-20 12:00,20,18.76,18.9,18.76,18.9,16
20130801|2013-05-20 12:30,20,18.9,18.94,18.9,18.94,7
20130801|2013-05-20 13:30,20,18.95,18.95,18.95,18.95,2
20130801|2013-05-21 08:30,21,18.82,18.85,18.82,18.85,2
20130801|2013-05-21 09:00,21,18.81,18.82,18.77,18.81,28
20130801|2013-05-21 10:00,21,18.85,18.87,18.85,18.87,3
20130801|2013-05-21 10:30,21,18.86,18.86,18.73,18.83,36
20130801|2013-05-21 11:00,21,18.75,18.8,18.7,18.8,51
20130801|2013-05-21 11:30,21,18.76,18.8,18.76,18.8,4
20130801|2013-05-21 12:00,21,18.84,18.84,18.84,18.84,1
20130801|2013-05-21 13:00,21,18.84,18.84,18.8,18.84,5
20130801|2013-05-21 13:30,21,18.82,18.82,18.82,18.82,2
20130801|2013-05-21 15:00,21,18.8,18.8,18.8,18.8,2
20130801|2013-05-21 15:30,21,18.8,18.8,18.8,18.8,2
20130801|2013-05-21 21:30,22,18.81,18.81,18.81,18.81,2
20130801|2013-05-22 00:30,22,18.72,18.72,18.72,18.72,1
20130801|2013-05-22 04:30,22,18.7,18.7,18.69,18.69,9
20130801|2013-05-22 05:30,22,18.69,18.69,18.65,18.65,20
20130801|2013-05-22 06:30,22,18.66,18.66,18.66,18.66,8
20130801|2013-05-22 07:00,22,18.64,18.64,18.64,18.64,11
20130801|2013-05-22 08:30,22,18.66,18.69,18.65,18.69,8
20130801|2013-05-22 09:00,22,18.7,18.7,18.66,18.66,9
20130801|2013-05-22 09:30,22,18.66,18.66,18.65,18.65,11
20130801|2013-05-22 10:00,22,18.65,18.67,18.65,18.67,8
20130801|2013-05-22 10:30,22,18.69,18.75,18.66,18.75,15
20130801|2013-05-22 11:00,22,18.75,18.76,18.7,18.72,10
20130801|2013-05-22 11:30,22,18.74,18.76,18.74,18.76,5
20130801|2013-05-22 12:00,22,18.75,18.75,18.72,18.72,3
20130801|2013-05-22 12:30,22,18.75,18.75,18.7,18.7,3
20130801|2013-05-22 13:00,22,18.69,18.7,18.69,18.7,4
20130801|2013-05-22 13:30,22,18.67,18.67,18.67,18.67,1
20130801|2013-05-22 14:00,22,18.67,18.7,18.65,18.7,8
20130801|2013-05-22 14:30,22,18.73,18.73,18.68,18.72,5
20130801|2013-05-22 15:30,22,18.73,18.73,18.73,18.73,1
20130801|2013-05-22 19:00,23,18.67,18.67,18.67,18.67,1
20130801|2013-05-22 19:30,23,18.7,18.7,18.7,18.7,1
20130801|2013-05-22 20:00,23,18.69,18.69,18.66,18.66,8
20130801|2013-05-22 20:30,23,18.66,18.66,18.66,18.66,1
20130801|2013-05-22 21:00,23,18.68,18.68,18.68,18.68,6
20130801|2013-05-22 21:30,23,18.66,18.66,18.65,18.66,7
20130801|2013-05-23 00:30,23,18.65,18.65,18.65,18.65,1
20130801|2013-05-23 06:30,23,18.66,18.66,18.66,18.66,1
20130801|2013-05-23 08:00,23,18.68,18.68,18.68,18.68,1
20130801|2013-05-23 08:30,23,18.68,18.7,18.68,18.7,5
20130801|2013-05-23 09:00,23,18.75,18.75,18.75,18.75,1
20130801|2013-05-23 09:30,23,18.77,18.8,18.75,18.8,12
20130801|2013-05-23 10:00,23,18.79,18.82,18.74,18.82,8
20130801|2013-05-23 10:30,23,18.79,18.81,18.7,18.79,19
20130801|2013-05-23 11:00,23,18.8,18.82,18.78,18.79,17
20130801|2013-05-23 11:30,23,18.79,18.82,18.79,18.82,2
20130801|2013-05-23 12:00,23,18.83,18.86,18.83,18.86,9
20130801|2013-05-23 12:30,23,18.88,18.91,18.88,18.91,4
20130801|2013-05-23 13:00,23,18.9,18.9,18.87,18.87,5
20130801|2013-05-23 13:30,23,18.87,18.87,18.87,18.87,5
20130801|2013-05-23 15:30,23,18.9,18.9,18.9,18.9,2
20130801|2013-05-23 17:00,24,18.91,18.91,18.91,18.91,5
20130801|2013-05-23 17:30,24,18.87,18.87,18.87,18.87,4
20130801|2013-05-23 18:30,24,18.88,18.88,18.87,18.87,2
20130801|2013-05-23 19:30,24,18.87,18.87,18.87,18.87,2
20130801|2013-05-24 02:30,24,18.9,18.91,18.9,18.91,3
20130801|2013-05-24 04:30,24,19,19,19,19,1
20130801|2013-05-24 05:00,24,19,19,19,19,4
20130801|2013-05-24 08:00,24,18.96,18.96,18.96,18.96,1
20130801|2013-05-24 08:30,24,19,19,19,19,2
20130801|2013-05-24 09:00,24,18.95,18.99,18.95,18.99,2
20130801|2013-05-24 09:30,24,18.99,18.99,18.88,18.96,7
20130801|2013-05-24 10:00,24,18.94,18.94,18.91,18.91,3
20130801|2013-05-24 10:30,24,18.93,18.93,18.82,18.82,22
20130801|2013-05-24 11:00,24,18.82,18.9,18.77,18.84,18
20130801|2013-05-24 11:30,24,18.84,18.85,18.75,18.79,17
20130801|2013-05-24 12:00,24,18.83,18.85,18.77,18.83,6
20130801|2013-05-24 12:30,24,18.83,18.83,18.78,18.81,5
20130801|2013-05-24 13:00,24,18.8,18.8,18.8,18.8,1
20130801|2013-05-24 13:30,24,18.85,18.85,18.85,18.85,5
20130801|2013-05-27 17:00,28,18.75,18.75,18.73,18.75,13
20130801|2013-05-27 19:30,28,18.72,18.72,18.7,18.7,5
20130801|2013-05-27 20:00,28,18.7,18.7,18.7,18.7,4
20130801|2013-05-28 08:30,28,18.78,18.78,18.78,18.78,1
20130801|2013-05-28 09:00,28,18.75,18.75,18.75,18.75,2
20130801|2013-05-28 09:30,28,18.74,18.74,18.74,18.74,1
20130801|2013-05-28 10:30,28,18.73,18.73,18.67,18.71,14
20130801|2013-05-28 11:00,28,18.71,18.71,18.71,18.71,3
20130801|2013-05-28 11:30,28,18.71,18.73,18.71,18.73,7
20130801|2013-05-28 12:00,28,18.71,18.71,18.67,18.67,12
20130801|2013-05-28 12:30,28,18.67,18.67,18.67,18.67,1
20130801|2013-05-28 13:00,28,18.68,18.68,18.67,18.67,15
20130801|2013-05-28 13:30,28,18.67,18.67,18.67,18.67,2
20130801|2013-05-28 14:00,28,18.67,18.67,18.67,18.67,2
20130801|2013-05-28 15:00,28,18.67,18.67,18.67,18.67,2
20130801|2013-05-28 15:30,28,18.67,18.67,18.67,18.67,2
20130801|2013-05-28 17:00,29,18.7,18.7,18.65,18.65,3
20130801|2013-05-29 00:00,29,18.65,18.65,18.65,18.65,1
20130801|2013-05-29 01:00,29,18.65,18.65,18.65,18.65,1
20130801|2013-05-29 03:30,29,18.6,18.6,18.6,18.6,4
20130801|2013-05-29 06:00,29,18.62,18.62,18.62,18.62,1
20130801|2013-05-29 09:00,29,18.62,18.71,18.62,18.67,11
20130801|2013-05-29 10:00,29,18.69,18.75,18.69,18.75,8
20130801|2013-05-29 10:30,29,18.78,18.86,18.67,18.81,20
20130801|2013-05-29 11:00,29,18.82,18.86,18.8,18.85,7
20130801|2013-05-29 11:30,29,18.85,18.86,18.82,18.82,7
20130801|2013-05-29 12:30,29,18.77,18.77,18.76,18.76,3
20130801|2013-05-29 13:00,29,18.8,18.8,18.8,18.8,1
20130801|2013-05-29 13:30,29,18.77,18.77,18.77,18.77,1
20130801|2013-05-29 14:00,29,18.76,18.76,18.76,18.76,1
20130801|2013-05-29 15:00,29,18.75,18.75,18.75,18.75,3
20130801|2013-05-29 19:00,30,18.76,18.76,18.76,18.76,3
20130801|2013-05-29 21:00,30,18.76,18.76,18.76,18.76,1
20130801|2013-05-30 01:30,30,18.76,18.76,18.76,18.76,1
20130801|2013-05-30 02:30,30,18.8,18.81,18.77,18.77,4
20130801|2013-05-30 09:00,30,18.72,18.72,18.72,18.72,1
20130801|2013-05-30 10:00,30,18.7,18.73,18.67,18.71,7
20130801|2013-05-30 10:30,30,18.71,18.74,18.66,18.7,29
20130801|2013-05-30 11:00,30,18.7,18.7,18.7,18.7,4
20130801|2013-05-30 11:30,30,18.71,18.71,18.71,18.71,21
20130801|2013-05-30 12:30,30,18.68,18.68,18.68,18.68,1
20130801|2013-05-30 13:00,30,18.7,18.71,18.7,18.71,6
20130801|2013-05-30 13:30,30,18.7,18.7,18.66,18.67,8
20130801|2013-05-30 14:00,30,18.66,18.69,18.66,18.69,24
20130801|2013-05-30 14:30,30,18.69,18.71,18.69,18.71,5
20130801|2013-05-30 15:00,30,18.71,18.71,18.7,18.7,26
20130801|2013-05-30 15:30,30,18.69,18.72,18.66,18.7,14
20130801|2013-05-30 17:00,31,18.71,18.71,18.7,18.7,2
20130801|2013-05-30 23:30,31,18.75,18.75,18.75,18.75,1
20130801|2013-05-31 09:00,31,18.76,18.76,18.76,18.76,2
20130801|2013-05-31 10:00,31,18.74,18.75,18.71,18.75,7
20130801|2013-05-31 10:30,31,18.71,18.75,18.68,18.68,7
20130801|2013-05-31 11:00,31,18.7,18.7,18.68,18.7,5
20130801|2013-05-31 11:30,31,18.69,18.7,18.69,18.7,4
20130801|2013-05-31 12:00,31,18.68,18.7,18.67,18.7,4
20130801|2013-05-31 12:30,31,18.69,18.69,18.69,18.69,1
20130801|2013-05-31 13:00,31,18.7,18.7,18.7,18.7,4
20130801|2013-05-31 13:30,31,18.69,18.69,18.69,18.69,1
20130801|2013-06-02 20:30,3,18.7,18.7,18.7,18.7,1
20130801|2013-06-03 08:00,3,18.68,18.68,18.68,18.68,2
20130801|2013-06-03 08:30,3,18.68,18.69,18.68,18.69,2
20130801|2013-06-03 09:00,3,18.69,18.69,18.69,18.69,2
20130801|2013-06-03 09:30,3,18.68,18.68,18.68,18.68,5
20130801|2013-06-03 10:00,3,18.7,18.7,18.66,18.66,14
20130801|2013-06-03 10:30,3,18.64,18.65,18.58,18.6,91
20130801|2013-06-03 11:00,3,18.62,18.63,18.6,18.61,6
20130801|2013-06-03 11:30,3,18.62,18.64,18.61,18.61,5
20130801|2013-06-03 12:00,3,18.61,18.65,18.61,18.65,5
20130801|2013-06-03 13:00,3,18.64,18.65,18.64,18.64,4
20130801|2013-06-03 13:30,3,18.64,18.64,18.64,18.64,1
20130801|2013-06-03 15:00,3,18.63,18.63,18.63,18.63,1
20130801|2013-06-04 04:00,4,18.58,18.58,18.58,18.58,3
20130801|2013-06-04 04:30,4,18.58,18.58,18.58,18.58,1
20130801|2013-06-04 06:00,4,18.58,18.58,18.55,18.55,26
20130801|2013-06-04 08:00,4,18.6,18.61,18.6,18.61,6
20130801|2013-06-04 09:00,4,18.59,18.59,18.49,18.49,63
20130801|2013-06-04 09:30,4,18.48,18.55,18.45,18.5,99
20130801|2013-06-04 10:00,4,18.52,18.52,18.5,18.5,4
20130801|2013-06-04 10:30,4,18.5,18.51,18.46,18.51,57
20130801|2013-06-04 11:00,4,18.49,18.49,18.45,18.45,22
20130801|2013-06-04 11:30,4,18.44,18.46,18.42,18.42,10
20130801|2013-06-04 12:00,4,18.42,18.47,18.4,18.46,18
20130801|2013-06-04 12:30,4,18.46,18.46,18.42,18.43,9
20130801|2013-06-04 13:00,4,18.44,18.45,18.41,18.45,45
20130801|2013-06-04 13:30,4,18.45,18.47,18.45,18.47,13
20130801|2013-06-04 14:00,4,18.47,18.5,18.47,18.48,31
20130801|2013-06-04 14:30,4,18.5,18.51,18.5,18.51,11
20130801|2013-06-04 15:00,4,18.5,18.51,18.41,18.48,10
20130801|2013-06-04 15:30,4,18.46,18.46,18.46,18.46,1
20130801|2013-06-04 17:00,5,18.51,18.51,18.51,18.51,1
20130801|2013-06-04 18:30,5,18.51,18.51,18.51,18.51,1
20130801|2013-06-04 20:00,5,18.53,18.53,18.53,18.53,1
20130801|2013-06-04 21:30,5,18.47,18.47,18.46,18.46,2
20130801|2013-06-05 06:00,5,18.53,18.55,18.53,18.55,2
20130801|2013-06-05 07:00,5,18.52,18.52,18.5,18.5,2
20130801|2013-06-05 07:30,5,18.5,18.5,18.5,18.5,3
20130801|2013-06-05 08:00,5,18.46,18.5,18.46,18.5,2
20130801|2013-06-05 08:30,5,18.45,18.45,18.45,18.45,2
20130801|2013-06-05 09:00,5,18.45,18.52,18.4,18.52,39
20130801|2013-06-05 09:30,5,18.52,18.53,18.5,18.52,41
20130801|2013-06-05 10:00,5,18.52,18.52,18.49,18.49,23
20130801|2013-06-05 10:30,5,18.5,18.7,18.5,18.68,78
20130801|2013-06-05 11:00,5,18.68,18.82,18.65,18.82,41
20130801|2013-06-05 11:30,5,18.8,18.93,18.75,18.78,74
20130801|2013-06-05 12:00,5,18.8,18.8,18.76,18.8,8
20130801|2013-06-05 12:30,5,18.84,18.91,18.84,18.91,9
20130801|2013-06-05 13:00,5,18.9,18.92,18.89,18.89,7
20130801|2013-06-05 13:30,5,18.89,18.89,18.88,18.88,3
20130801|2013-06-05 14:00,5,18.9,18.9,18.9,18.9,2
20130801|2013-06-05 14:30,5,18.9,18.9,18.84,18.84,6
20130801|2013-06-05 21:30,6,18.93,18.94,18.93,18.94,10
20130801|2013-06-06 01:00,6,18.96,18.96,18.96,18.96,1
20130801|2013-06-06 05:30,6,18.96,18.96,18.96,18.96,3
20130801|2013-06-06 07:00,6,18.98,18.98,18.98,18.98,1
20130801|2013-06-06 07:30,6,18.98,18.98,18.98,18.98,2
20130801|2013-06-06 08:30,6,18.98,18.98,18.88,18.88,7
20130801|2013-06-06 09:00,6,18.88,18.91,18.86,18.91,8
20130801|2013-06-06 10:00,6,18.87,18.87,18.86,18.86,5
20130801|2013-06-06 10:30,6,18.85,19.09,18.85,19.09,85
20130801|2013-06-06 11:00,6,19.06,19.12,18.98,19,98
20130801|2013-06-06 11:30,6,19.04,19.08,19.02,19.02,15
20130801|2013-06-06 12:00,6,19,19.07,18.98,19.06,29
20130801|2013-06-06 12:30,6,19.06,19.08,19.03,19.08,18
20130801|2013-06-06 13:00,6,19.04,19.05,19.04,19.04,7
20130801|2013-06-06 14:00,6,19.03,19.05,19.02,19.02,12
20130801|2013-06-06 15:30,6,19.02,19.02,19.02,19.02,2
20130801|2013-06-07 07:30,7,19.01,19.01,19,19,9
20130801|2013-06-07 08:00,7,19,19,19,19,4
20130801|2013-06-07 08:30,7,19.04,19.04,19,19,2
20130801|2013-06-07 09:00,7,18.99,19.04,18.99,18.99,9
20130801|2013-06-07 09:30,7,18.95,18.97,18.95,18.97,4
20130801|2013-06-07 10:00,7,19,19.03,19,19.03,2
20130801|2013-06-07 10:30,7,19,19.06,18.96,19.06,23
20130801|2013-06-07 11:30,7,19.05,19.05,19.05,19.05,4
20130801|2013-06-07 12:30,7,19.01,19.05,19.01,19.05,6
20130801|2013-06-07 13:00,7,19.04,19.06,19.04,19.06,9
20130801|2013-06-09 19:00,10,19.06,19.06,19.06,19.06,1
20130801|2013-06-09 21:30,10,19,19.04,19,19.02,6
20130801|2013-06-09 23:00,10,19.04,19.08,19.04,19.08,3
20130801|2013-06-10 06:30,10,19.08,19.1,19.08,19.1,2
20130801|2013-06-10 08:00,10,19.13,19.13,19.13,19.13,1
20130801|2013-06-10 08:30,10,19.08,19.08,19.08,19.08,1
20130801|2013-06-10 09:00,10,19.08,19.08,19.07,19.07,2
20130801|2013-06-10 10:00,10,19.07,19.08,19.07,19.08,3
20130801|2013-06-10 10:30,10,19.09,19.12,19.02,19.12,30
20130801|2013-06-10 11:00,10,19.06,19.06,19.05,19.05,2
20130801|2013-06-10 11:30,10,19.05,19.05,19.05,19.05,8
20130801|2013-06-10 12:00,10,19.08,19.08,19.08,19.08,1
20130801|2013-06-10 12:30,10,19.09,19.12,19.09,19.12,8
20130801|2013-06-10 13:00,10,19.12,19.12,19.1,19.1,3
20130801|2013-06-10 13:30,10,19.08,19.08,19.07,19.08,7
20130801|2013-06-10 14:00,10,19.07,19.07,19.07,19.07,2
20130801|2013-06-10 14:30,10,19.06,19.06,19.06,19.06,2
20130801|2013-06-10 15:00,10,19.06,19.06,19.06,19.06,1
20130801|2013-06-10 15:30,10,19.05,19.05,19.05,19.05,1
20130801|2013-06-11 04:30,11,19.1,19.1,19.1,19.1,1
20130801|2013-06-11 05:30,11,19.1,19.1,19.1,19.1,4
20130801|2013-06-11 06:00,11,19.13,19.19,19.13,19.19,35
20130801|2013-06-11 06:30,11,19.2,19.2,19.18,19.2,9
20130801|2013-06-11 07:00,11,19.18,19.18,19.18,19.18,2
20130801|2013-06-11 07:30,11,19.2,19.22,19.2,19.22,21
20130801|2013-06-11 08:00,11,19.22,19.22,19.18,19.21,4
20130801|2013-06-11 08:30,11,19.19,19.23,19.19,19.23,11
20130801|2013-06-11 09:00,11,19.24,19.24,19.15,19.15,11
20130801|2013-06-11 09:30,11,19.16,19.19,19.13,19.14,31
20130801|2013-06-11 10:00,11,19.13,19.13,19.13,19.13,1
20130801|2013-06-11 11:30,11,19.06,19.09,19.06,19.09,15
20130801|2013-06-11 12:00,11,19.08,19.08,19.03,19.03,4
20130801|2013-06-11 12:30,11,19.02,19.03,19.02,19.02,4
20130801|2013-06-11 13:00,11,19.02,19.05,19,19,19
20130801|2013-06-11 14:00,11,19,19,19,19,1
20130801|2013-06-11 14:30,11,18.97,18.97,18.95,18.95,10
20130801|2013-06-11 15:00,11,18.98,18.98,18.93,18.93,12
20130801|2013-06-11 17:00,12,18.9,18.9,18.9,18.9,1
20130801|2013-06-11 17:30,12,18.93,18.93,18.93,18.93,1
20130801|2013-06-12 01:30,12,18.95,18.96,18.95,18.96,2
20130801|2013-06-12 06:30,12,18.94,18.94,18.94,18.94,1
20130801|2013-06-12 07:00,12,18.9,18.9,18.9,18.9,2
20130801|2013-06-12 07:30,12,18.9,18.9,18.89,18.89,2
20130801|2013-06-12 08:00,12,18.86,18.88,18.85,18.88,10
20130801|2013-06-12 08:30,12,18.87,18.87,18.85,18.85,10
20130801|2013-06-12 09:00,12,18.85,18.88,18.81,18.88,47
20130801|2013-06-12 09:30,12,18.84,18.88,18.76,18.8,35
20130801|2013-06-12 10:00,12,18.8,18.83,18.78,18.83,25
20130801|2013-06-12 10:30,12,18.81,18.84,18.69,18.69,45
20130801|2013-06-12 11:00,12,18.7,18.73,18.69,18.7,25
20130801|2013-06-12 11:30,12,18.7,18.7,18.7,18.7,17
20130801|2013-06-12 12:00,12,18.71,18.73,18.71,18.73,9
20130801|2013-06-12 12:30,12,18.71,18.71,18.7,18.7,15
20130801|2013-06-12 13:00,12,18.71,18.71,18.69,18.71,9
20130801|2013-06-12 13:30,12,18.72,18.72,18.69,18.69,7
20130801|2013-06-12 14:00,12,18.69,18.71,18.69,18.71,23
20130801|2013-06-12 15:00,12,18.68,18.68,18.68,18.68,5
20130801|2013-06-12 15:30,12,18.68,18.68,18.68,18.68,1
20130801|2013-06-12 17:00,13,18.7,18.7,18.68,18.68,7
20130801|2013-06-12 21:00,13,18.66,18.66,18.66,18.66,1
20130801|2013-06-13 08:00,13,18.65,18.65,18.6,18.62,23
20130801|2013-06-13 08:30,13,18.6,18.6,18.59,18.59,9
20130801|2013-06-13 09:00,13,18.59,18.6,18.56,18.56,13
20130801|2013-06-13 09:30,13,18.58,18.61,18.58,18.61,116
20130801|2013-06-13 10:00,13,18.62,18.62,18.6,18.6,9
20130801|2013-06-13 10:30,13,18.62,18.75,18.58,18.75,116
20130801|2013-06-13 11:00,13,18.75,18.77,18.69,18.73,26
20130801|2013-06-13 11:30,13,18.75,18.75,18.72,18.72,5
20130801|2013-06-13 12:00,13,18.7,18.7,18.69,18.69,7
20130801|2013-06-13 12:30,13,18.67,18.7,18.67,18.7,2
20130801|2013-06-13 13:00,13,18.65,18.65,18.64,18.64,6
20130801|2013-06-13 14:00,13,18.65,18.66,18.65,18.66,6
20130801|2013-06-13 14:30,13,18.67,18.67,18.66,18.66,2
20130801|2013-06-13 15:00,13,18.64,18.64,18.64,18.64,2
20130801|2013-06-13 15:30,13,18.61,18.61,18.61,18.61,4
20130801|2013-06-13 19:00,14,18.58,18.58,18.58,18.58,7
20130801|2013-06-13 19:30,14,18.58,18.6,18.58,18.6,14
20130801|2013-06-13 20:00,14,18.59,18.59,18.59,18.59,3
20130801|2013-06-13 20:30,14,18.59,18.59,18.59,18.59,1
20130801|2013-06-13 23:30,14,18.57,18.57,18.57,18.57,1
20130801|2013-06-14 06:00,14,18.57,18.57,18.57,18.57,2
20130801|2013-06-14 08:00,14,18.6,18.6,18.6,18.6,1
20130801|2013-06-14 09:00,14,18.59,18.65,18.55,18.65,30
20130801|2013-06-14 09:30,14,18.61,18.61,18.61,18.61,3
20130801|2013-06-14 10:00,14,18.59,18.63,18.58,18.63,11
20130801|2013-06-14 10:30,14,18.63,18.68,18.59,18.68,18
20130801|2013-06-14 11:00,14,18.65,18.65,18.54,18.6,27
20130801|2013-06-14 11:30,14,18.59,18.59,18.57,18.58,19
20130801|2013-06-14 12:00,14,18.57,18.58,18.57,18.58,18
20130801|2013-06-14 12:30,14,18.55,18.55,18.5,18.5,30
20130801|2013-06-14 13:00,14,18.51,18.53,18.51,18.52,3
20130801|2013-06-14 13:30,14,18.54,18.55,18.54,18.55,7
20130801|2013-06-16 17:00,17,18.57,18.57,18.57,18.57,1
20130801|2013-06-16 20:30,17,18.5,18.5,18.5,18.5,13
20130801|2013-06-17 06:30,17,18.49,18.51,18.49,18.51,3
20130801|2013-06-17 07:00,17,18.51,18.51,18.51,18.51,4
20130801|2013-06-17 08:00,17,18.48,18.48,18.48,18.48,5
20130801|2013-06-17 08:30,17,18.48,18.5,18.48,18.5,4
20130801|2013-06-17 09:00,17,18.5,18.5,18.5,18.5,1
20130801|2013-06-17 09:30,17,18.5,18.5,18.5,18.5,1
20130801|2013-06-17 10:00,17,18.5,18.55,18.5,18.55,24
20130801|2013-06-17 10:30,17,18.51,18.51,18.48,18.48,2
20130801|2013-06-17 11:00,17,18.5,18.52,18.5,18.52,7
20130801|2013-06-17 11:30,17,18.54,18.58,18.54,18.58,7
20130801|2013-06-17 12:00,17,18.6,18.73,18.6,18.71,47
20130801|2013-06-17 12:30,17,18.73,18.73,18.66,18.69,18
20130801|2013-06-17 13:00,17,18.69,18.69,18.69,18.69,3
20130801|2013-06-17 15:30,17,18.69,18.71,18.67,18.71,8
20130801|2013-06-18 06:30,18,18.66,18.66,18.63,18.63,2
20130801|2013-06-18 07:30,18,18.65,18.66,18.65,18.66,6
20130801|2013-06-18 08:30,18,18.69,18.7,18.69,18.7,3
20130801|2013-06-18 09:00,18,18.72,18.74,18.72,18.73,10
20130801|2013-06-18 09:30,18,18.69,18.71,18.66,18.66,6
20130801|2013-06-18 10:00,18,18.72,18.72,18.7,18.7,2
20130801|2013-06-18 10:30,18,18.71,18.72,18.49,18.49,82
20130801|2013-06-18 11:00,18,18.49,18.53,18.44,18.45,50
20130801|2013-06-18 11:30,18,18.43,18.46,18.42,18.46,11
20130801|2013-06-18 12:00,18,18.47,18.49,18.45,18.45,8
20130801|2013-06-18 12:30,18,18.49,18.5,18.47,18.47,8
20130801|2013-06-18 13:00,18,18.47,18.47,18.44,18.44,20
20130801|2013-06-18 13:30,18,18.47,18.49,18.47,18.49,8
20130801|2013-06-18 15:00,18,18.46,18.46,18.46,18.46,8
20130801|2013-06-18 17:00,19,18.47,18.51,18.47,18.51,6
20130801|2013-06-18 17:30,19,18.45,18.45,18.43,18.44,9
20130801|2013-06-18 18:00,19,18.4,18.4,18.4,18.4,1
20130801|2013-06-18 18:30,19,18.42,18.42,18.41,18.41,2
20130801|2013-06-18 19:00,19,18.4,18.4,18.37,18.37,10
20130801|2013-06-18 20:30,19,18.38,18.38,18.36,18.36,8
20130801|2013-06-18 21:00,19,18.38,18.38,18.38,18.38,4
20130801|2013-06-18 22:30,19,18.36,18.4,18.36,18.4,2
20130801|2013-06-19 02:00,19,18.44,18.48,18.44,18.48,2
20130801|2013-06-19 07:00,19,18.37,18.37,18.37,18.37,2
20130801|2013-06-19 07:30,19,18.38,18.43,18.37,18.43,11
20130801|2013-06-19 08:00,19,18.4,18.42,18.4,18.42,3
20130801|2013-06-19 08:30,19,18.44,18.48,18.42,18.48,14
20130801|2013-06-19 09:00,19,18.45,18.45,18.41,18.41,9
20130801|2013-06-19 10:00,19,18.45,18.52,18.45,18.51,14
20130801|2013-06-19 10:30,19,18.53,18.53,18.4,18.52,35
20130801|2013-06-19 11:00,19,18.48,18.48,18.46,18.46,4
20130801|2013-06-19 11:30,19,18.47,18.47,18.45,18.45,2
20130801|2013-06-19 12:00,19,18.46,18.51,18.46,18.51,8
20130801|2013-06-19 12:30,19,18.49,18.49,18.48,18.48,6
20130801|2013-06-19 13:00,19,18.49,18.49,18.48,18.48,4
20130801|2013-06-19 14:00,19,18.46,18.46,18.46,18.46,4
20130801|2013-06-19 15:00,19,18.5,18.5,18.5,18.5,1
20130801|2013-06-19 15:30,19,18.5,18.5,18.5,18.5,1
20130801|2013-06-19 17:00,20,18.42,18.46,18.42,18.46,2
20130801|2013-06-20 07:30,20,18.47,18.47,18.47,18.47,1
20130801|2013-06-20 08:00,20,18.43,18.47,18.43,18.47,13
20130801|2013-06-20 09:00,20,18.48,18.49,18.43,18.45,28
20130801|2013-06-20 09:30,20,18.44,18.45,18.43,18.44,16
20130801|2013-06-20 10:00,20,18.45,18.45,18.42,18.42,64
20130801|2013-06-20 10:30,20,18.43,18.48,18.35,18.35,57
20130801|2013-06-20 11:00,20,18.35,18.39,18.33,18.33,55
20130801|2013-06-20 11:30,20,18.35,18.35,18.33,18.34,28
20130801|2013-06-20 12:00,20,18.33,18.39,18.33,18.35,42
20130801|2013-06-20 12:30,20,18.37,18.37,18.35,18.35,26
20130801|2013-06-20 13:00,20,18.36,18.38,18.36,18.38,18
20130801|2013-06-20 13:30,20,18.39,18.39,18.39,18.39,3
20130801|2013-06-20 14:30,20,18.36,18.36,18.33,18.35,18
20130801|2013-06-20 15:00,20,18.33,18.37,18.31,18.33,24
20130801|2013-06-20 15:30,20,18.31,18.32,18.31,18.32,8
20130801|2013-06-20 17:00,21,18.3,18.3,18.3,18.3,1
20130801|2013-06-20 19:00,21,18.3,18.3,18.3,18.3,2
20130801|2013-06-21 05:00,21,18.3,18.3,18.3,18.3,6
20130801|2013-06-21 07:00,21,18.32,18.32,18.32,18.32,6
20130801|2013-06-21 07:30,21,18.33,18.33,18.33,18.33,1
20130801|2013-06-21 08:00,21,18.3,18.3,18.3,18.3,3
20130801|2013-06-21 08:30,21,18.31,18.31,18.3,18.3,28
20130801|2013-06-21 09:00,21,18.3,18.32,18.3,18.3,70
20130801|2013-06-21 09:30,21,18.32,18.33,18.3,18.31,17
20130801|2013-06-21 10:00,21,18.32,18.32,18.3,18.32,6
20130801|2013-06-21 10:30,21,18.33,18.33,18.29,18.33,24
20130801|2013-06-21 11:00,21,18.32,18.33,18.3,18.33,4
20130801|2013-06-21 11:30,21,18.3,18.3,18.3,18.3,1
20130801|2013-06-21 12:00,21,18.33,18.35,18.32,18.35,8
20130801|2013-06-21 12:30,21,18.34,18.35,18.32,18.35,11
20130801|2013-06-21 13:00,21,18.36,18.36,18.33,18.35,4
20130801|2013-06-21 13:30,21,18.35,18.37,18.35,18.37,2
20130801|2013-06-23 17:00,24,18.33,18.33,18.25,18.26,15
20130801|2013-06-23 17:30,24,18.25,18.25,18.25,18.25,1
20130801|2013-06-23 19:00,24,18.26,18.26,18.25,18.25,20
20130801|2013-06-23 22:00,24,18.25,18.25,18.25,18.25,3
20130801|2013-06-24 06:30,24,18.26,18.26,18.25,18.25,9
20130801|2013-06-24 07:30,24,18.25,18.25,18.25,18.25,9
20130801|2013-06-24 08:00,24,18.25,18.25,18.23,18.25,25
20130801|2013-06-24 08:30,24,18.23,18.23,18.11,18.11,66
20130801|2013-06-24 09:00,24,18.15,18.15,18.1,18.1,13
20130801|2013-06-24 09:30,24,18.13,18.15,18.13,18.15,10
20130801|2013-06-24 10:00,24,18.15,18.16,18.14,18.15,9
20130801|2013-06-24 10:30,24,18.15,18.15,17.97,18.02,103
20130801|2013-06-24 11:00,24,18.02,18.03,17.98,18.01,30
20130801|2013-06-24 11:30,24,17.99,18.03,17.97,17.99,11
20130801|2013-06-24 12:00,24,17.96,17.97,17.91,17.93,43
20130801|2013-06-24 12:30,24,17.97,18.02,17.97,18.01,71
20130801|2013-06-24 13:00,24,18.01,18.02,17.98,18.01,47
20130801|2013-06-24 13:30,24,18,18.02,18,18.02,4
20130801|2013-06-24 14:00,24,18.02,18.02,18.02,18.02,4
20130801|2013-06-24 14:30,24,18.01,18.02,18,18.02,6
20130801|2013-06-24 15:00,24,18.02,18.02,18,18,2
20130801|2013-06-24 15:30,24,18.02,18.02,18.02,18.02,3
20130801|2013-06-24 19:30,25,17.93,17.93,17.93,17.93,8
20130801|2013-06-24 20:00,25,17.93,17.93,17.92,17.92,2
20130801|2013-06-24 20:30,25,17.91,17.91,17.91,17.91,3
20130801|2013-06-24 23:00,25,17.96,17.96,17.96,17.96,2
20130801|2013-06-25 06:30,25,17.98,17.98,17.93,17.93,3
20130801|2013-06-25 07:00,25,17.93,17.93,17.93,17.93,1
20130801|2013-06-25 07:30,25,17.95,17.95,17.95,17.95,2
20130801|2013-06-25 08:00,25,17.92,17.94,17.91,17.94,3
20130801|2013-06-25 08:30,25,17.92,17.92,17.9,17.9,14
20130801|2013-06-25 09:00,25,17.94,17.96,17.91,17.91,23
20130801|2013-06-25 09:30,25,17.91,17.92,17.89,17.89,26
20130801|2013-06-25 10:00,25,17.89,17.93,17.89,17.89,16
20130801|2013-06-25 10:30,25,17.89,17.89,17.68,17.68,68
20130801|2013-06-25 11:00,25,17.69,17.69,17.56,17.67,36
20130801|2013-06-25 11:30,25,17.7,17.73,17.66,17.66,14
20130801|2013-06-25 12:00,25,17.73,17.79,17.73,17.76,24
20130801|2013-06-25 12:30,25,17.77,17.77,17.77,17.77,3
20130801|2013-06-25 13:00,25,17.75,17.78,17.7,17.74,24
20130801|2013-06-25 15:00,25,17.78,17.78,17.78,17.78,1
20130801|2013-06-25 15:30,25,17.78,17.78,17.78,17.78,2
20130801|2013-06-25 17:00,26,17.8,17.8,17.8,17.8,2
20130801|2013-06-26 06:00,26,17.73,17.73,17.73,17.73,2
20130801|2013-06-26 07:30,26,17.73,17.73,17.73,17.73,1
20130801|2013-06-26 08:00,26,17.73,17.75,17.73,17.75,5
20130801|2013-06-26 09:00,26,17.72,17.72,17.65,17.7,16
20130801|2013-06-26 09:30,26,17.7,17.72,17.7,17.72,2
20130801|2013-06-26 10:00,26,17.66,17.66,17.66,17.66,5
20130801|2013-06-26 10:30,26,17.66,17.7,17.58,17.64,53
20130801|2013-06-26 11:00,26,17.64,17.67,17.59,17.67,38
20130801|2013-06-26 11:30,26,17.67,17.75,17.67,17.75,16
20130801|2013-06-26 12:00,26,17.7,17.7,17.69,17.69,3
20130801|2013-06-26 12:30,26,17.69,17.73,17.69,17.72,5
20130801|2013-06-26 13:00,26,17.73,17.74,17.73,17.74,6
20130801|2013-06-26 13:30,26,17.74,17.76,17.74,17.76,4
20130801|2013-06-26 14:00,26,17.76,17.76,17.76,17.76,21
20130801|2013-06-26 14:30,26,17.73,17.75,17.73,17.74,4
20130801|2013-06-26 15:00,26,17.76,17.76,17.76,17.76,1
20130801|2013-06-26 19:00,27,17.78,17.78,17.78,17.78,1
20130801|2013-06-27 07:30,27,17.75,17.75,17.75,17.75,2
20130801|2013-06-27 08:00,27,17.75,17.75,17.75,17.75,1
20130801|2013-06-27 08:30,27,17.75,17.75,17.75,17.75,5
20130801|2013-06-27 09:00,27,17.75,17.84,17.73,17.84,71
20130801|2013-06-27 09:30,27,17.83,17.88,17.83,17.88,10
20130801|2013-06-27 10:00,27,17.82,17.82,17.82,17.82,1
20130801|2013-06-27 10:30,27,17.85,17.85,17.5,17.5,115
20130801|2013-06-27 11:00,27,17.55,17.59,17.5,17.53,69
20130801|2013-06-27 11:30,27,17.53,17.6,17.52,17.55,22
20130801|2013-06-27 12:00,27,17.55,17.61,17.55,17.56,11
20130801|2013-06-27 12:30,27,17.58,17.58,17.55,17.55,15
20130801|2013-06-27 13:00,27,17.56,17.59,17.54,17.59,28
20130801|2013-06-27 13:30,27,17.59,17.59,17.59,17.59,3
20130801|2013-06-27 14:00,27,17.6,17.6,17.6,17.6,2
20130801|2013-06-27 15:00,27,17.62,17.62,17.62,17.62,1
20130801|2013-06-27 15:30,27,17.63,17.65,17.63,17.64,8
20130801|2013-06-27 17:30,28,17.65,17.65,17.65,17.65,1
20130801|2013-06-27 18:30,28,17.6,17.6,17.6,17.6,1
20130801|2013-06-27 19:30,28,17.6,17.6,17.6,17.6,4
20130801|2013-06-27 20:00,28,17.6,17.6,17.6,17.6,20
20130801|2013-06-27 20:30,28,17.6,17.6,17.6,17.6,2
20130801|2013-06-27 21:00,28,17.56,17.56,17.56,17.56,1
20130801|2013-06-28 01:30,28,17.55,17.55,17.55,17.55,2
20130801|2013-06-28 07:00,28,17.57,17.57,17.57,17.57,29
20130801|2013-06-28 07:30,28,17.57,17.57,17.56,17.57,14
20130801|2013-06-28 08:00,28,17.57,17.6,17.57,17.6,25
20130801|2013-06-28 09:00,28,17.59,17.67,17.59,17.61,49
20130801|2013-06-28 09:30,28,17.62,17.64,17.59,17.61,35
20130801|2013-06-28 10:00,28,17.61,17.74,17.61,17.73,21
20130801|2013-06-28 10:30,28,17.73,17.84,17.65,17.79,36
20130801|2013-06-28 11:00,28,17.73,17.77,17.7,17.75,17
20130801|2013-06-28 11:30,28,17.76,17.76,17.75,17.75,2
20130801|2013-06-28 12:00,28,17.75,17.75,17.69,17.7,6
20130801|2013-06-28 12:30,28,17.68,17.73,17.68,17.73,3
20130801|2013-06-28 13:00,28,17.75,17.83,17.71,17.83,20
20130801|2013-06-28 13:30,28,17.83,17.86,17.83,17.83,18
20130801|2013-06-30 17:00,1,17.72,17.85,17.72,17.85,14
20130801|2013-06-30 17:30,1,17.85,17.85,17.85,17.85,2
20130801|2013-06-30 18:00,1,17.89,17.9,17.89,17.9,4
20130801|2013-06-30 19:00,1,17.9,17.9,17.9,17.9,1
20130801|2013-06-30 20:30,1,17.9,17.9,17.9,17.9,1
20130801|2013-07-01 06:30,1,17.87,17.87,17.87,17.87,1
20130801|2013-07-01 07:30,1,17.9,17.96,17.9,17.96,15
20130801|2013-07-01 08:00,1,17.96,17.96,17.95,17.95,6
20130801|2013-07-01 08:30,1,17.93,17.95,17.93,17.94,26
20130801|2013-07-01 09:00,1,17.95,17.95,17.92,17.92,13
20130801|2013-07-01 09:30,1,17.95,17.97,17.94,17.94,36
20130801|2013-07-01 10:00,1,17.99,17.99,17.91,17.91,7
20130801|2013-07-01 10:30,1,17.89,18.01,17.86,17.87,58
20130801|2013-07-01 11:00,1,17.89,18.01,17.89,18.01,24
20130801|2013-07-01 11:30,1,17.99,18.19,17.98,18.13,89
20130801|2013-07-01 12:00,1,18.15,18.24,18.15,18.2,78
20130801|2013-07-01 12:30,1,18.2,18.32,18.2,18.29,76
20130801|2013-07-01 13:00,1,18.32,18.37,18.31,18.35,48
20130801|2013-07-01 13:30,1,18.37,18.37,18.37,18.37,1
20130801|2013-07-01 14:00,1,18.37,18.37,18.34,18.34,9
20130801|2013-07-01 14:30,1,18.32,18.32,18.31,18.31,2
20130801|2013-07-01 15:00,1,18.33,18.34,18.3,18.3,5
20130801|2013-07-01 15:30,1,18.3,18.3,18.3,18.3,3
20130801|2013-07-01 18:00,2,18.35,18.35,18.35,18.35,1
20130801|2013-07-01 19:00,2,18.3,18.3,18.3,18.3,2
20130801|2013-07-01 21:00,2,18.38,18.38,18.38,18.38,3
20130801|2013-07-02 06:00,2,18.38,18.38,18.38,18.38,3
20130801|2013-07-02 07:30,2,18.38,18.38,18.35,18.35,3
20130801|2013-07-02 08:00,2,18.35,18.36,18.34,18.34,6
20130801|2013-07-02 08:30,2,18.32,18.32,18.3,18.3,4
20130801|2013-07-02 09:00,2,18.31,18.34,18.27,18.27,9
20130801|2013-07-02 09:30,2,18.25,18.27,18.18,18.27,53
20130801|2013-07-02 10:00,2,18.27,18.27,18.24,18.25,24
20130801|2013-07-02 10:30,2,18.24,18.37,18.16,18.2,58
20130801|2013-07-02 11:00,2,18.16,18.24,18.16,18.24,17
20130801|2013-07-02 11:30,2,18.18,18.18,18.18,18.18,1
20130801|2013-07-02 12:00,2,18.23,18.26,18.23,18.26,4
20130801|2013-07-02 12:30,2,18.24,18.24,18.24,18.24,1
20130801|2013-07-02 13:00,2,18.3,18.38,18.3,18.35,18
20130801|2013-07-02 13:30,2,18.35,18.4,18.35,18.35,3
20130801|2013-07-02 14:30,2,18.35,18.35,18.35,18.35,3
20130801|2013-07-02 15:00,2,18.36,18.36,18.36,18.36,1
20130801|2013-07-02 17:00,3,18.3,18.3,18.3,18.3,2
20130801|2013-07-03 06:30,3,18.31,18.31,18.31,18.31,1
20130801|2013-07-03 08:00,3,18.3,18.32,18.3,18.32,4
20130801|2013-07-03 08:30,3,18.3,18.3,18.3,18.3,1
20130801|2013-07-03 09:00,3,18.3,18.31,18.3,18.31,5
20130801|2013-07-03 09:30,3,18.34,18.34,18.25,18.25,16
20130801|2013-07-03 10:00,3,18.22,18.25,18.2,18.22,12
20130801|2013-07-03 10:30,3,18.21,18.29,18.12,18.12,55
20130801|2013-07-03 11:00,3,18.12,18.15,18.08,18.12,39
20130801|2013-07-03 11:30,3,18.1,18.12,18.07,18.07,32
20130801|2013-07-04 18:00,5,18.04,18.04,18.04,18.04,1
20130801|2013-07-04 19:30,5,18.04,18.04,18.04,18.04,1
20130801|2013-07-04 23:00,5,18,18,17.93,17.93,4
20130801|2013-07-05 06:30,5,17.97,17.97,17.97,17.97,1
20130801|2013-07-05 07:30,5,17.94,17.96,17.91,17.91,8
20130801|2013-07-05 08:00,5,17.92,17.92,17.9,17.9,5
20130801|2013-07-05 08:30,5,17.91,17.98,17.9,17.98,7
20130801|2013-07-05 09:00,5,17.93,17.97,17.87,17.89,13
20130801|2013-07-05 09:30,5,17.91,17.95,17.88,17.92,34
20130801|2013-07-05 10:00,5,17.92,18,17.92,17.98,43
20130801|2013-07-05 10:30,5,18.01,18.11,18,18.01,35
20130801|2013-07-05 11:00,5,17.96,18.05,17.96,18.01,38
20130801|2013-07-05 12:00,5,18,18,18,18,3
20130801|2013-07-05 12:30,5,18,18,17.97,17.97,6
20130801|2013-07-05 13:00,5,17.96,17.96,17.96,17.96,6
20130801|2013-07-05 13:30,5,17.96,17.96,17.95,17.95,5
20130801|2013-07-07 17:00,8,17.96,17.96,17.9,17.9,3
20130801|2013-07-07 18:00,8,17.9,17.9,17.9,17.9,8
20130801|2013-07-07 19:30,8,17.92,17.92,17.92,17.92,1
20130801|2013-07-08 02:00,8,17.98,17.98,17.98,17.98,2
20130801|2013-07-08 07:00,8,17.94,17.94,17.92,17.92,2
20130801|2013-07-08 08:00,8,17.92,17.92,17.92,17.92,4
20130801|2013-07-08 08:30,8,17.95,17.95,17.95,17.95,7
20130801|2013-07-08 09:00,8,17.96,17.96,17.84,17.91,68
20130801|2013-07-08 09:30,8,17.93,17.95,17.9,17.95,18
20130801|2013-07-08 10:00,8,17.94,17.94,17.9,17.9,4
20130801|2013-07-08 10:30,8,17.93,17.96,17.81,17.84,49
20130801|2013-07-08 11:00,8,17.84,17.84,17.78,17.79,14
20130801|2013-07-08 11:30,8,17.82,17.82,17.73,17.74,31
20130801|2013-07-08 12:00,8,17.77,17.79,17.73,17.73,11
20130801|2013-07-08 12:30,8,17.73,17.75,17.72,17.72,14
20130801|2013-07-08 13:00,8,17.71,17.73,17.67,17.67,27
20130801|2013-07-08 13:30,8,17.68,17.7,17.68,17.69,5
20130801|2013-07-08 14:00,8,17.67,17.71,17.67,17.69,5
20130801|2013-07-08 15:00,8,17.71,17.71,17.69,17.71,9
20130801|2013-07-08 15:30,8,17.72,17.72,17.71,17.71,2
20130801|2013-07-08 17:00,9,17.72,17.72,17.72,17.72,4
20130801|2013-07-08 17:30,9,17.67,17.69,17.67,17.68,5
20130801|2013-07-08 18:00,9,17.73,17.73,17.71,17.71,4
20130801|2013-07-08 18:30,9,17.73,17.76,17.73,17.76,7
20130801|2013-07-08 19:00,9,17.73,17.73,17.73,17.73,1
20130801|2013-07-08 20:30,9,17.73,17.76,17.73,17.76,3
20130801|2013-07-08 21:30,9,17.71,17.71,17.67,17.69,10
20130801|2013-07-08 22:00,9,17.69,17.69,17.69,17.69,2
20130801|2013-07-09 02:00,9,17.72,17.72,17.72,17.72,1
20130801|2013-07-09 06:30,9,17.74,17.74,17.74,17.74,2
20130801|2013-07-09 07:00,9,17.76,17.77,17.76,17.77,5
20130801|2013-07-09 07:30,9,17.77,17.77,17.75,17.75,6
20130801|2013-07-09 08:00,9,17.75,17.77,17.75,17.75,11
20130801|2013-07-09 08:30,9,17.74,17.76,17.71,17.72,20
20130801|2013-07-09 09:00,9,17.7,17.71,17.69,17.71,35
20130801|2013-07-09 09:30,9,17.68,17.77,17.68,17.77,43
20130801|2013-07-09 10:00,9,17.75,17.78,17.74,17.78,7
20130801|2013-07-09 10:30,9,17.79,17.81,17.63,17.68,92
20130801|2013-07-09 11:00,9,17.67,17.69,17.57,17.6,63
20130801|2013-07-09 11:30,9,17.67,17.7,17.67,17.7,6
20130801|2013-07-09 12:00,9,17.67,17.67,17.67,17.67,3
20130801|2013-07-09 12:30,9,17.67,17.67,17.67,17.67,1
20130801|2013-07-09 13:00,9,17.7,17.72,17.68,17.72,9
20130801|2013-07-09 13:30,9,17.73,17.73,17.73,17.73,3
20130801|2013-07-09 14:00,9,17.74,17.74,17.72,17.72,7
20130801|2013-07-09 14:30,9,17.72,17.72,17.72,17.72,1
20130801|2013-07-09 15:00,9,17.72,17.72,17.71,17.71,5
20130801|2013-07-10 00:00,10,17.8,17.85,17.8,17.85,3
20130801|2013-07-10 06:00,10,17.71,17.71,17.7,17.7,5
20130801|2013-07-10 07:30,10,17.76,17.76,17.76,17.76,4
20130801|2013-07-10 08:30,10,17.79,17.8,17.79,17.8,7
20130801|2013-07-10 09:00,10,17.78,17.84,17.78,17.84,38
20130801|2013-07-10 09:30,10,17.82,17.9,17.82,17.87,68
20130801|2013-07-10 10:00,10,17.87,17.88,17.87,17.88,14
20130801|2013-07-10 10:30,10,17.88,18.14,17.86,18.12,125
20130801|2013-07-10 11:00,10,18.12,18.18,18.06,18.06,57
20130801|2013-07-10 11:30,10,18.12,18.12,17.96,17.96,23
20130801|2013-07-10 12:00,10,18.07,18.07,17.99,17.99,35
20130801|2013-07-10 12:30,10,17.97,18.05,17.96,18.05,40
20130801|2013-07-10 13:00,10,18,18.05,18,18.05,10
20130801|2013-07-10 14:00,10,18.04,18.05,18.04,18.05,4
20130801|2013-07-10 14:30,10,18,18,18,18,2
20130801|2013-07-10 15:30,10,17.96,17.96,17.96,17.96,3
20130801|2013-07-10 22:30,11,17.95,17.95,17.95,17.95,1
20130801|2013-07-11 00:30,11,18.03,18.03,18.03,18.03,1
20130801|2013-07-11 01:30,11,18.02,18.02,18.02,18.02,1
20130801|2013-07-11 03:00,11,18.04,18.04,18.04,18.04,1
20130801|2013-07-11 07:30,11,18,18,18,18,2
20130801|2013-07-11 08:00,11,18,18.03,17.99,18.03,9
20130801|2013-07-11 08:30,11,18.04,18.06,18.03,18.06,17
20130801|2013-07-11 09:00,11,18.02,18.07,18.02,18.04,27
20130801|2013-07-11 09:30,11,18.06,18.06,18.03,18.04,37
20130801|2013-07-11 10:00,11,18.03,18.04,17.99,17.99,37
20130801|2013-07-11 10:30,11,17.98,17.99,17.84,17.89,52
20130801|2013-07-11 11:00,11,17.86,17.86,17.71,17.72,60
20130801|2013-07-11 11:30,11,17.71,17.75,17.69,17.75,11
20130801|2013-07-11 12:00,11,17.74,17.78,17.74,17.78,17
20130801|2013-07-11 12:30,11,17.76,17.8,17.76,17.76,51
20130801|2013-07-11 13:00,11,17.79,17.81,17.79,17.81,15
20130801|2013-07-11 13:30,11,17.83,17.83,17.82,17.82,2
20130801|2013-07-11 14:00,11,17.84,17.84,17.84,17.84,2
20130801|2013-07-11 14:30,11,17.84,17.84,17.84,17.84,2
20130801|2013-07-11 15:00,11,17.82,17.82,17.82,17.82,7
20130801|2013-07-11 15:30,11,17.82,17.85,17.82,17.85,10
20130801|2013-07-11 17:30,12,17.8,17.8,17.8,17.8,3
20130801|2013-07-11 18:00,12,17.8,17.8,17.8,17.8,1
20130801|2013-07-11 18:30,12,17.82,17.82,17.82,17.82,1
20130801|2013-07-11 19:30,12,17.8,17.8,17.8,17.8,2
20130801|2013-07-11 21:00,12,17.83,17.85,17.83,17.85,5
20130801|2013-07-11 22:00,12,17.85,17.89,17.85,17.89,12
20130801|2013-07-11 22:30,12,17.89,17.89,17.89,17.89,3
20130801|2013-07-12 00:00,12,17.86,17.86,17.86,17.86,1
20130801|2013-07-12 01:30,12,17.89,17.89,17.89,17.89,1
20130801|2013-07-12 07:00,12,17.89,17.89,17.85,17.85,4
20130801|2013-07-12 09:00,12,17.82,17.82,17.75,17.75,34
20130801|2013-07-12 09:30,12,17.75,17.75,17.72,17.75,32
20130801|2013-07-12 10:00,12,17.75,17.77,17.74,17.74,26
20130801|2013-07-12 10:30,12,17.73,17.78,17.6,17.64,74
20130801|2013-07-12 11:00,12,17.65,17.7,17.65,17.7,18
20130801|2013-07-12 11:30,12,17.67,17.67,17.64,17.65,12
20130801|2013-07-12 12:00,12,17.62,17.68,17.62,17.68,4
20130801|2013-07-12 13:00,12,17.66,17.66,17.63,17.63,12
20130801|2013-07-12 13:30,12,17.63,17.63,17.63,17.63,1
20130801|2013-07-14 17:00,15,17.64,17.64,17.64,17.64,1
20130801|2013-07-14 22:00,15,17.64,17.64,17.64,17.64,3
20130801|2013-07-15 08:00,15,17.61,17.61,17.6,17.6,3
20130801|2013-07-15 09:00,15,17.65,17.67,17.65,17.67,21
20130801|2013-07-15 09:30,15,17.66,17.7,17.66,17.7,10
20130801|2013-07-15 10:00,15,17.71,17.74,17.71,17.72,30
20130801|2013-07-15 10:30,15,17.73,17.75,17.65,17.65,25
20130801|2013-07-15 11:00,15,17.64,17.69,17.64,17.67,5
20130801|2013-07-15 11:30,15,17.69,17.69,17.69,17.69,1
20130801|2013-07-15 12:00,15,17.69,17.69,17.6,17.6,15
20130801|2013-07-15 12:30,15,17.61,17.61,17.61,17.61,2
20130801|2013-07-15 13:00,15,17.62,17.65,17.62,17.65,3
20130801|2013-07-15 13:30,15,17.65,17.65,17.65,17.65,2
20130801|2013-07-15 14:30,15,17.66,17.72,17.66,17.72,9
20130801|2013-07-15 15:00,15,17.73,17.75,17.73,17.74,9
20130801|2013-07-15 15:30,15,17.74,17.75,17.74,17.75,3
20130801|2013-07-15 17:00,16,17.8,17.8,17.8,17.8,1
20130801|2013-07-15 17:30,16,17.78,17.82,17.78,17.82,8
20130801|2013-07-15 18:00,16,17.79,17.82,17.79,17.82,4
20130801|2013-07-15 18:30,16,17.83,17.83,17.83,17.83,2
20130801|2013-07-15 19:30,16,17.83,17.85,17.83,17.85,3
20130801|2013-07-15 20:00,16,17.85,17.87,17.85,17.87,7
20130801|2013-07-15 20:30,16,17.87,17.9,17.85,17.85,7
20130801|2013-07-15 21:00,16,17.84,17.84,17.84,17.84,1
20130801|2013-07-15 21:30,16,17.85,17.86,17.85,17.86,2
20130801|2013-07-15 23:30,16,17.88,17.88,17.88,17.88,1
20130801|2013-07-16 01:00,16,17.84,17.84,17.84,17.84,1
20130801|2013-07-16 01:30,16,17.84,17.84,17.75,17.75,16
20130801|2013-07-16 02:30,16,17.8,17.88,17.8,17.85,12
20130801|2013-07-16 03:00,16,17.8,17.8,17.8,17.8,9
20130801|2013-07-16 04:30,16,17.8,17.8,17.8,17.8,3
20130801|2013-07-16 06:30,16,17.87,17.87,17.84,17.84,5
20130801|2013-07-16 07:00,16,17.86,17.86,17.84,17.84,3
20130801|2013-07-16 07:30,16,17.82,17.86,17.82,17.86,6
20130801|2013-07-16 08:00,16,17.87,17.87,17.87,17.87,3
20130801|2013-07-16 08:30,16,17.89,17.94,17.89,17.94,13
20130801|2013-07-16 09:00,16,17.94,17.95,17.84,17.89,21
20130801|2013-07-16 09:30,16,17.88,17.97,17.88,17.95,36
20130801|2013-07-16 10:00,16,17.97,18.01,17.94,17.96,45
20130801|2013-07-16 10:30,16,17.95,18.01,17.92,18,44
20130801|2013-07-16 11:00,16,17.95,18,17.91,18,10
20130801|2013-07-16 11:30,16,18,18,17.93,17.95,7
20130801|2013-07-16 12:00,16,17.97,17.97,17.95,17.95,2
20130801|2013-07-16 12:30,16,17.95,18.06,17.95,18.06,54
20130801|2013-07-16 13:00,16,18.06,18.09,18.01,18.01,31
20130801|2013-07-16 13:30,16,18.03,18.03,18.03,18.03,2
20130801|2013-07-16 14:00,16,18.04,18.04,18.02,18.02,3
20130801|2013-07-16 14:30,16,18.02,18.02,18.01,18.02,25
20130801|2013-07-16 15:00,16,18.02,18.02,18.02,18.02,4
20130801|2013-07-16 15:30,16,18.04,18.05,18.04,18.05,2
20130801|2013-07-16 17:00,17,17.95,17.95,17.95,17.95,2
20130801|2013-07-16 17:30,17,18.02,18.02,18.02,18.02,1
20130801|2013-07-16 19:00,17,18.07,18.08,18.07,18.08,3
20130801|2013-07-16 19:30,17,18.02,18.02,18.02,18.02,1
20130801|2013-07-17 02:30,17,18,18,18,18,1
20130801|2013-07-17 06:30,17,18.08,18.08,18.08,18.08,5
20130801|2013-07-17 07:30,17,18.08,18.14,18.08,18.14,3
20130801|2013-07-17 09:00,17,18.08,18.09,18.03,18.04,17
20130801|2013-07-17 09:30,17,18.02,18.02,17.94,17.94,20
20130801|2013-07-17 10:00,17,17.95,18.02,17.95,18.02,2
20130801|2013-07-17 10:30,17,17.98,18.06,17.98,18.03,32
20130801|2013-07-17 11:00,17,18.02,18.1,18.02,18.1,19
20130801|2013-07-17 11:30,17,18.05,18.05,17.96,17.96,8
20130801|2013-07-17 12:00,17,17.96,18.06,17.96,18,28
20130801|2013-07-17 13:00,17,18,18.05,17.97,18.05,5
20130801|2013-07-17 13:30,17,17.96,17.96,17.96,17.96,1
20130801|2013-07-17 14:00,17,17.92,17.92,17.92,17.92,2
20130801|2013-07-17 14:30,17,17.92,17.96,17.92,17.96,5
20130801|2013-07-17 15:30,17,17.95,17.95,17.95,17.95,1
20130801|2013-07-17 17:00,18,17.95,17.95,17.95,17.95,1
20130801|2013-07-18 08:00,18,17.94,17.95,17.94,17.95,2
20130801|2013-07-18 08:30,18,17.95,17.95,17.95,17.95,3
20130801|2013-07-18 09:00,18,17.92,18,17.92,18,16
20130801|2013-07-18 09:30,18,17.98,17.99,17.96,17.98,11
20130801|2013-07-18 10:00,18,17.97,17.99,17.97,17.99,8
20130801|2013-07-18 10:30,18,18,18.05,17.96,18.05,36
20130801|2013-07-18 11:00,18,18,18,17.94,17.94,9
20130801|2013-07-18 11:30,18,17.91,17.91,17.89,17.89,13
20130801|2013-07-18 12:00,18,17.87,17.93,17.84,17.84,28
20130801|2013-07-18 12:30,18,17.87,17.87,17.87,17.87,2
20130801|2013-07-18 13:00,18,17.87,17.9,17.86,17.89,23
20130801|2013-07-18 13:30,18,17.91,17.93,17.91,17.93,4
20130801|2013-07-18 15:00,18,17.95,17.95,17.95,17.95,5
20130801|2013-07-18 15:30,18,17.95,17.97,17.95,17.97,8
20130801|2013-07-18 17:00,19,17.89,17.96,17.89,17.96,3
20130801|2013-07-18 17:30,19,17.98,18,17.98,18,3
20130801|2013-07-18 18:00,19,18,18,18,18,1
20130801|2013-07-18 20:00,19,18.01,18.01,18.01,18.01,1
20130801|2013-07-18 20:30,19,18.01,18.04,18.01,18.04,17
20130801|2013-07-18 21:00,19,18.04,18.07,18.04,18.07,12
20130801|2013-07-18 21:30,19,18.08,18.08,18.08,18.08,4
20130801|2013-07-18 22:00,19,18.08,18.08,18.08,18.08,2
20130801|2013-07-18 22:30,19,18.08,18.08,18.08,18.08,2
20130801|2013-07-19 03:30,19,18.08,18.08,18.08,18.08,1
20130801|2013-07-19 04:00,19,18.04,18.04,18.04,18.04,1
20130801|2013-07-19 06:30,19,18.04,18.05,18.04,18.05,6
20130801|2013-07-19 07:00,19,18.08,18.08,18.08,18.08,1
20130801|2013-07-19 07:30,19,18.08,18.09,18.08,18.09,2
20130801|2013-07-19 08:30,19,18.04,18.04,18.02,18.02,7
20130801|2013-07-19 09:00,19,18.03,18.07,18.03,18.04,6
20130801|2013-07-19 09:30,19,18.03,18.12,18.02,18.12,33
20130801|2013-07-19 10:00,19,18.15,18.15,18.1,18.1,5
20130801|2013-07-19 10:30,19,18.12,18.2,18.12,18.2,61
20130801|2013-07-19 11:00,19,18.18,18.26,18.16,18.26,90
20130801|2013-07-19 11:30,19,18.24,18.28,18.24,18.27,51
20130801|2013-07-19 12:00,19,18.27,18.29,18.24,18.24,39
20130801|2013-07-19 12:30,19,18.24,18.27,18.23,18.23,18
20130801|2013-07-19 13:00,19,18.26,18.26,18.2,18.2,31
20130801|2013-07-19 13:30,19,18.23,18.23,18.23,18.23,1
20130801|2013-07-21 17:00,22,18.18,18.21,18.18,18.21,4
20130801|2013-07-21 17:30,22,18.16,18.16,18.15,18.15,6
20130801|2013-07-21 18:00,22,18.15,18.15,18.15,18.15,1
20130801|2013-07-21 18:30,22,18.15,18.15,18.15,18.15,1
20130801|2013-07-21 19:00,22,18.15,18.19,18.15,18.19,2
20130801|2013-07-21 20:00,22,18.15,18.15,18.15,18.15,10
20130801|2013-07-21 20:30,22,18.16,18.16,18.15,18.15,6
20130801|2013-07-21 21:00,22,18.15,18.15,18.15,18.15,3
20130801|2013-07-22 01:30,22,18.19,18.19,18.19,18.19,1
20130801|2013-07-22 06:00,22,18.2,18.22,18.2,18.22,2
20130801|2013-07-22 07:00,22,18.19,18.19,18.19,18.19,1
20130801|2013-07-22 07:30,22,18.17,18.17,18.16,18.16,2
20130801|2013-07-22 08:00,22,18.16,18.17,18.11,18.17,22
20130801|2013-07-22 08:30,22,18.17,18.19,18.17,18.19,2
20130801|2013-07-22 09:00,22,18.19,18.19,18.1,18.13,45
20130801|2013-07-22 09:30,22,18.16,18.16,18.14,18.14,2
20130801|2013-07-22 10:00,22,18.13,18.14,18.12,18.12,5
20130801|2013-07-22 10:30,22,18.13,18.16,17.92,17.95,113
20130801|2013-07-22 11:00,22,17.92,17.96,17.84,17.91,57
20130801|2013-07-22 11:30,22,17.92,17.95,17.91,17.91,11
20130801|2013-07-22 12:00,22,17.92,17.92,17.85,17.85,54
20130801|2013-07-22 12:30,22,17.89,17.89,17.89,17.89,7
20130801|2013-07-22 14:00,22,17.89,17.92,17.89,17.92,28
20130801|2013-07-22 14:30,22,17.91,17.91,17.91,17.91,1
20130801|2013-07-22 15:30,22,17.91,17.91,17.91,17.91,1
20130801|2013-07-22 17:00,23,17.9,17.9,17.82,17.82,9
20130801|2013-07-22 19:30,23,17.84,17.84,17.82,17.82,10
20130801|2013-07-22 20:00,23,17.82,17.82,17.82,17.82,10
20130801|2013-07-22 21:00,23,17.85,17.85,17.85,17.85,1
20130801|2013-07-22 21:30,23,17.85,17.85,17.85,17.85,1
20130801|2013-07-22 22:00,23,17.85,17.85,17.85,17.85,2
20130801|2013-07-22 23:30,23,17.85,17.85,17.85,17.85,1
20130801|2013-07-23 01:30,23,17.85,17.85,17.85,17.85,1
20130801|2013-07-23 04:00,23,17.85,17.85,17.85,17.85,2
20130801|2013-07-23 05:30,23,17.88,17.89,17.88,17.89,3
20130801|2013-07-23 08:00,23,17.91,17.91,17.91,17.91,3
20130801|2013-07-23 09:00,23,17.91,17.92,17.84,17.84,20
20130801|2013-07-23 09:30,23,17.87,17.87,17.87,17.87,4
20130801|2013-07-23 10:00,23,17.87,17.88,17.86,17.88,3
20130801|2013-07-23 10:30,23,17.87,17.92,17.78,17.92,63
20130801|2013-07-23 11:00,23,17.83,17.86,17.78,17.83,13
20130801|2013-07-23 11:30,23,17.85,17.85,17.77,17.83,20
20130801|2013-07-23 12:00,23,17.85,17.88,17.85,17.86,27
20130801|2013-07-23 13:00,23,17.85,17.89,17.85,17.89,55
20130801|2013-07-23 13:30,23,17.93,17.93,17.93,17.93,7
20130801|2013-07-23 14:00,23,17.93,17.93,17.93,17.93,1
20130801|2013-07-23 15:00,23,17.93,17.93,17.93,17.93,1
20130801|2013-07-23 15:30,23,17.92,17.92,17.92,17.92,1
20130801|2013-07-23 20:30,24,17.91,17.91,17.91,17.91,1
20130801|2013-07-24 00:00,24,17.95,17.95,17.95,17.95,2
20130801|2013-07-24 03:30,24,17.91,17.91,17.91,17.91,1
20130801|2013-07-24 04:30,24,17.95,17.95,17.95,17.95,1
20130801|2013-07-24 06:00,24,17.91,17.95,17.9,17.9,32
20130801|2013-07-24 06:30,24,17.9,17.9,17.9,17.9,1
20130801|2013-07-24 07:00,24,17.92,17.92,17.92,17.92,1
20130801|2013-07-24 08:00,24,17.91,17.91,17.91,17.91,1
20130801|2013-07-24 09:00,24,17.91,17.93,17.91,17.92,14
20130801|2013-07-24 10:00,24,17.92,17.92,17.9,17.91,6
20130801|2013-07-24 10:30,24,17.92,17.99,17.92,17.99,70
20130801|2013-07-24 11:00,24,17.97,18.04,17.96,18.01,39
20130801|2013-07-24 11:30,24,18.02,18.02,17.98,17.98,11
20130801|2013-07-24 12:00,24,17.97,17.97,17.97,17.97,5
20130801|2013-07-24 12:30,24,17.97,17.99,17.96,17.99,3
20130801|2013-07-24 13:00,24,18,18,18,18,3
20130801|2013-07-24 13:30,24,17.96,17.96,17.96,17.96,5
20130801|2013-07-24 15:00,24,17.99,17.99,17.97,17.99,3
20130801|2013-07-24 17:00,25,18,18,18,18,2
20130801|2013-07-24 18:00,25,18,18,18,18,1
20130801|2013-07-25 01:00,25,17.99,17.99,17.99,17.99,1
20130801|2013-07-25 08:00,25,17.96,17.96,17.95,17.95,3
20130801|2013-07-25 08:30,25,17.98,17.98,17.98,17.98,1
20130801|2013-07-25 09:00,25,17.98,18,17.97,18,16
20130801|2013-07-25 09:30,25,18.01,18.01,17.97,17.97,4
20130801|2013-07-25 10:00,25,17.95,17.95,17.94,17.94,4
20130801|2013-07-25 10:30,25,17.97,18.04,17.97,18.03,72
20130801|2013-07-25 11:00,25,18.01,18.02,17.99,18.01,27
20130801|2013-07-25 11:30,25,18.02,18.02,18.02,18.02,1
20130801|2013-07-25 12:00,25,18.02,18.03,18,18,5
20130801|2013-07-25 12:30,25,18.02,18.03,18.02,18.03,3
20130801|2013-07-25 13:00,25,18.02,18.04,18.02,18.04,7
20130801|2013-07-25 13:30,25,18.04,18.05,18.04,18.05,5
20130801|2013-07-25 15:00,25,18.02,18.04,18.02,18.04,7
20130801|2013-07-25 17:00,26,18.05,18.05,18.05,18.05,1
20130801|2013-07-26 09:00,26,18.01,18.03,17.94,17.94,15
20130801|2013-07-26 09:30,26,18,18.02,17.98,18.02,6
20130801|2013-07-26 10:00,26,18.01,18.01,18.01,18.01,1
20130801|2013-07-26 10:30,26,18.01,18.01,17.84,17.85,27
20130801|2013-07-26 11:00,26,17.85,17.89,17.83,17.83,41
20130801|2013-07-26 11:30,26,17.86,17.91,17.84,17.84,19
20130801|2013-07-26 12:00,26,17.84,17.84,17.74,17.74,59
20130801|2013-07-26 12:30,26,17.76,17.87,17.76,17.87,42
20130801|2013-07-26 13:00,26,17.87,17.89,17.87,17.87,17
20130801|2013-07-26 13:30,26,17.89,17.89,17.89,17.89,1
20130801|2013-07-28 17:00,29,17.92,17.96,17.92,17.96,3
20130801|2013-07-28 22:30,29,17.97,17.98,17.97,17.98,10
20130801|2013-07-29 06:00,29,17.99,17.99,17.99,17.99,1
20130801|2013-07-29 09:00,29,17.92,17.94,17.88,17.88,13
20130801|2013-07-29 09:30,29,17.85,17.85,17.85,17.85,1
20130801|2013-07-29 10:00,29,17.9,17.93,17.9,17.93,3
20130801|2013-07-29 10:30,29,17.88,17.93,17.8,17.8,26
20130801|2013-07-29 11:00,29,17.79,17.84,17.76,17.84,9
20130801|2013-07-29 11:30,29,17.81,17.83,17.79,17.79,16
20130801|2013-07-29 12:00,29,17.83,17.84,17.8,17.8,7
20130801|2013-07-29 12:30,29,17.79,17.79,17.79,17.79,6
20130801|2013-07-29 13:00,29,17.84,17.84,17.79,17.84,3
20130801|2013-07-30 09:00,30,17.77,17.8,17.74,17.76,14
20130801|2013-07-30 09:30,30,17.76,17.78,17.73,17.78,7
20130801|2013-07-30 10:00,30,17.79,17.79,17.76,17.76,7
20130801|2013-07-30 10:30,30,17.8,17.81,17.78,17.78,41
20130801|2013-07-30 11:00,30,17.8,17.86,17.79,17.8,31
20130801|2013-07-30 11:30,30,17.79,17.83,17.78,17.83,38
20130801|2013-07-30 12:00,30,17.83,17.89,17.83,17.85,19
20130801|2013-07-30 12:30,30,17.87,17.9,17.86,17.88,15
20130801|2013-07-30 13:00,30,17.85,17.87,17.81,17.81,18
20130801|2013-07-30 14:00,30,17.81,17.81,17.79,17.79,27
20130801|2013-07-30 14:30,30,17.8,17.8,17.8,17.8,5
20130801|2013-07-30 15:00,30,17.8,17.82,17.8,17.82,9
20130801|2013-07-30 15:30,30,17.81,17.82,17.81,17.82,11
20130801|2013-07-30 17:00,31,17.85,17.95,17.85,17.95,6
20130801|2013-07-30 18:30,31,17.9,17.9,17.9,17.9,1
20130801|2013-07-31 01:00,31,17.93,17.93,17.93,17.93,1
20130801|2013-07-31 08:00,31,17.9,17.9,17.9,17.9,1
20130801|2013-07-31 08:30,31,17.88,17.88,17.87,17.87,3
20130801|2013-07-31 09:00,31,17.91,17.91,17.81,17.81,24
20130801|2013-07-31 09:30,31,17.83,17.83,17.83,17.83,1
20130801|2013-07-31 10:00,31,17.85,17.85,17.81,17.85,19
20130801|2013-07-31 10:30,31,17.86,17.88,17.84,17.88,19
20130801|2013-07-31 11:00,31,17.87,17.9,17.87,17.87,10
20130801|2013-07-31 12:00,31,17.84,17.84,17.8,17.8,13
20130801|2013-07-31 12:30,31,17.8,17.8,17.77,17.77,17
20130801|2013-07-31 13:00,31,17.79,17.83,17.78,17.8,27
20130801|2013-07-31 13:30,31,17.81,17.81,17.81,17.81,1
20130801|2013-07-31 14:00,31,17.78,17.78,17.78,17.78,5
20130801|2013-07-31 17:30,1,17.76,17.76,17.73,17.73,13
20130801|2013-07-31 18:00,1,17.75,17.75,17.75,17.75,1
20130801|2013-07-31 19:00,1,17.76,17.76,17.76,17.76,2
20130801|2013-07-31 19:30,1,17.77,17.78,17.77,17.78,2
20130801|2013-07-31 21:30,1,17.78,17.78,17.76,17.76,3
20130801|2013-08-01 03:00,1,17.79,17.81,17.79,17.81,5
20130801|2013-08-01 06:30,1,17.75,17.8,17.75,17.8,11
20130801|2013-08-01 07:30,1,17.81,17.81,17.81,17.81,3
20130801|2013-08-01 09:00,1,17.8,17.81,17.78,17.8,21
20130801|2013-08-01 09:30,1,17.81,17.81,17.78,17.78,12
20130801|2013-08-01 10:00,1,17.78,17.78,17.75,17.78,20
20130801|2013-08-01 10:30,1,17.78,17.8,17.74,17.75,21
20130801|2013-08-01 11:00,1,17.77,17.79,17.77,17.79,3
20130801|2013-08-01 11:30,1,17.79,17.8,17.79,17.8,3
20130801|2013-08-01 12:00,1,17.8,17.83,17.8,17.83,16
20130801|2013-08-01 12:30,1,17.84,17.85,17.82,17.85,28
20130801|2013-08-01 13:00,1,17.84,17.86,17.8,17.86,18
20130801|2013-08-01 13:30,1,17.86,17.88,17.84,17.84,5
20130801|2013-08-01 14:30,1,17.84,17.84,17.84,17.84,1
20130801|2013-08-01 15:30,1,17.86,17.86,17.86,17.86,2
20130801|2013-08-01 17:00,2,17.86,17.86,17.86,17.86,3
20130801|2013-08-02 04:30,2,17.82,17.82,17.82,17.82,2
20130801|2013-08-02 07:30,2,17.82,17.82,17.82,17.82,2
20130801|2013-08-02 08:30,2,17.82,17.82,17.8,17.8,31
20130801|2013-08-02 09:00,2,17.82,17.86,17.82,17.86,11
20130801|2013-08-02 09:30,2,17.85,17.86,17.85,17.86,4
20130801|2013-08-02 10:30,2,17.85,17.92,17.81,17.91,21
20130801|2013-08-02 11:30,2,17.9,17.9,17.9,17.9,1
20130801|2013-08-02 12:00,2,17.86,17.86,17.86,17.86,1
20130801|2013-08-02 12:30,2,17.87,17.87,17.87,17.87,1
20130801|2013-08-02 13:00,2,17.86,17.89,17.86,17.87,5
20130801|2013-08-04 17:00,5,17.96,18,17.96,18,42
20130801|2013-08-04 17:30,5,18,18,18,18,1
20130801|2013-08-04 18:00,5,18,18,18,18,3
20130801|2013-08-04 18:30,5,18.01,18.01,18,18,3
20130801|2013-08-04 19:00,5,18,18,18,18,1
20130801|2013-08-04 19:30,5,18,18,18,18,2
20130801|2013-08-04 21:30,5,17.99,17.99,17.99,17.99,1
20130801|2013-08-05 03:30,5,18,18,18,18,1
20130801|2013-08-05 07:30,5,17.97,17.97,17.97,17.97,1
20130801|2013-08-05 08:00,5,17.94,17.94,17.94,17.94,1
20130801|2013-08-05 08:30,5,17.94,17.94,17.9,17.92,4
20130801|2013-08-05 09:00,5,17.95,17.95,17.89,17.95,41
20130801|2013-08-05 09:30,5,17.92,17.95,17.92,17.95,5
20130801|2013-08-05 10:00,5,17.95,17.97,17.94,17.95,25
20130801|2013-08-05 10:30,5,17.95,17.97,17.93,17.97,56
20130801|2013-08-05 11:00,5,17.94,17.94,17.94,17.94,1
20130801|2013-08-05 11:30,5,17.96,17.96,17.96,17.96,1
20130801|2013-08-05 12:00,5,17.96,17.97,17.95,17.95,12
20130801|2013-08-05 12:30,5,17.95,17.95,17.95,17.95,6
20130801|2013-08-05 13:00,5,17.95,17.96,17.95,17.95,8
20130801|2013-08-05 14:00,5,17.95,17.95,17.95,17.95,2
20130801|2013-08-05 15:00,5,17.95,17.97,17.95,17.96,27
20130801|2013-08-05 15:30,5,17.97,17.97,17.97,17.97,1
20130801|2013-08-06 08:00,6,17.93,17.93,17.93,17.93,3
20130801|2013-08-06 08:30,6,17.96,17.96,17.96,17.96,9
20130801|2013-08-06 09:00,6,17.96,17.97,17.96,17.97,15
20130801|2013-08-06 10:00,6,17.96,17.97,17.96,17.96,13
20130801|2013-08-06 10:30,6,17.95,17.95,17.87,17.87,19
20130801|2013-08-06 11:00,6,17.88,17.96,17.85,17.96,44
20130801|2013-08-06 12:30,6,17.9,17.9,17.9,17.9,7
20130801|2013-08-06 13:00,6,17.95,17.95,17.95,17.95,1
20130801|2013-08-06 13:30,6,17.92,17.92,17.92,17.92,1
20130801|2013-08-06 14:00,6,17.95,17.95,17.95,17.95,2
20130801|2013-08-06 14:30,6,17.95,17.95,17.95,17.95,4
20130801|2013-08-06 15:00,6,17.96,17.97,17.96,17.96,23
20130801|2013-08-06 15:30,6,17.95,17.95,17.95,17.95,6
20130801|2013-08-07 08:00,7,17.97,17.97,17.94,17.94,3
20130801|2013-08-07 08:30,7,17.96,17.96,17.96,17.96,1
20130801|2013-08-07 09:00,7,17.96,17.96,17.95,17.96,19
20130801|2013-08-07 09:30,7,17.96,17.96,17.96,17.96,20
20130801|2013-08-07 10:00,7,17.96,17.96,17.95,17.96,19
20130801|2013-08-07 10:30,7,17.96,18.05,17.96,18.05,52
20130801|2013-08-07 11:00,7,18.05,18.1,18.05,18.1,31
20130801|2013-08-07 11:30,7,18.1,18.1,18.08,18.1,10
20130801|2013-08-07 12:00,7,18.08,18.14,18.07,18.07,42
20130801|2013-08-07 12:30,7,18.1,18.1,18.08,18.1,14
20130801|2013-08-07 13:00,7,18.12,18.12,18.12,18.12,1
20130801|2013-08-07 14:00,7,18.07,18.07,18.06,18.06,3
20130801|2013-08-07 14:30,7,18.06,18.06,18.06,18.06,1
20130801|2013-08-07 15:00,7,18.08,18.09,18.08,18.09,5
20130801|2013-08-07 15:30,7,18.07,18.08,18.07,18.08,4
20130801|2013-08-08 01:30,8,18.12,18.12,18.12,18.12,2
20130801|2013-08-08 03:00,8,18.14,18.15,18.14,18.15,42
20130801|2013-08-08 04:30,8,18.16,18.16,18.14,18.14,11
20130801|2013-08-08 07:00,8,18.15,18.15,18.15,18.15,1
20130801|2013-08-08 07:30,8,18.15,18.16,18.15,18.16,2
20130801|2013-08-08 08:00,8,18.16,18.17,18.16,18.17,11
20130801|2013-08-08 08:30,8,18.17,18.17,18.17,18.17,3
20130801|2013-08-08 09:00,8,18.18,18.24,18.18,18.24,38
20130801|2013-08-08 09:30,8,18.2,18.2,18.16,18.2,15
20130801|2013-08-08 10:00,8,18.18,18.2,18.18,18.2,2
20130801|2013-08-08 10:30,8,18.2,18.21,18.13,18.14,103
20130801|2013-08-08 11:00,8,18.14,18.14,18.08,18.13,56
20130801|2013-08-08 11:30,8,18.13,18.17,18.13,18.17,11
20130801|2013-08-08 12:00,8,18.15,18.16,18.14,18.16,15
20130801|2013-08-08 12:30,8,18.16,18.16,18.14,18.15,31
20130801|2013-08-08 13:00,8,18.14,18.17,18.13,18.17,5
20130801|2013-08-08 13:30,8,18.17,18.17,18.16,18.17,7
20130801|2013-08-08 14:00,8,18.14,18.14,18.14,18.14,1
20130801|2013-08-08 14:30,8,18.17,18.17,18.17,18.17,2
20130801|2013-08-08 15:30,8,18.17,18.17,18.17,18.17,1
20130801|2013-08-08 17:30,9,18.17,18.17,18.17,18.17,1
20130801|2013-08-09 05:00,9,18.17,18.17,18.17,18.17,1
20130801|2013-08-09 08:00,9,18.16,18.17,18.16,18.17,13
20130801|2013-08-09 08:30,9,18.17,18.17,18.17,18.17,2
20130801|2013-08-09 09:00,9,18.16,18.16,18.16,18.16,2
20130801|2013-08-09 09:30,9,18.17,18.19,18.17,18.19,15
20130801|2013-08-09 10:00,9,18.17,18.17,18.16,18.16,2
20130801|2013-08-09 10:30,9,18.13,18.13,18.03,18.03,42
20130801|2013-08-09 11:00,9,18.04,18.07,18.03,18.03,23
20130801|2013-08-09 11:30,9,18.05,18.05,18.03,18.03,2
20130801|2013-08-09 12:00,9,18.05,18.11,18.05,18.11,7
20130801|2013-08-09 12:30,9,18.08,18.08,18.04,18.08,22
20130801|2013-08-09 13:00,9,18.08,18.1,18.08,18.1,5
20130801|2013-08-09 13:30,9,18.11,18.13,18.11,18.13,17
20130801|2013-08-11 21:30,12,18.06,18.06,18.06,18.06,3
20130801|2013-08-11 22:30,12,18.03,18.04,18.03,18.04,2
20130801|2013-08-12 07:00,12,18.06,18.06,18.06,18.06,2
20130801|2013-08-12 08:00,12,18.07,18.07,18.07,18.07,5
20130801|2013-08-12 09:00,12,18.08,18.08,18.08,18.08,2
20130801|2013-08-12 09:30,12,18.09,18.11,18.09,18.11,14
20130801|2013-08-12 10:00,12,18.13,18.13,18.13,18.13,4
20130801|2013-08-12 10:30,12,18.12,18.12,18.04,18.06,26
20130801|2013-08-12 11:00,12,18.08,18.09,18.04,18.06,43
20130801|2013-08-12 11:30,12,18.08,18.08,18.06,18.06,5
20130801|2013-08-12 12:30,12,18.08,18.08,18.08,18.08,3
20130801|2013-08-12 13:00,12,18.07,18.07,18.07,18.07,2
20130801|2013-08-12 13:30,12,18.08,18.08,18.08,18.08,3
20130801|2013-08-12 15:30,12,18.09,18.09,18.09,18.09,1
20130801|2013-08-12 17:30,13,18.06,18.06,18.06,18.06,1
20130801|2013-08-12 22:00,13,18.05,18.05,18.05,18.05,1
20130801|2013-08-13 07:30,13,18.05,18.05,18.05,18.05,1
20130801|2013-08-13 08:30,13,18.08,18.09,18.08,18.09,9
20130801|2013-08-13 09:00,13,18.07,18.07,18.07,18.07,2
20130801|2013-08-13 09:30,13,18.08,18.08,18.07,18.07,9
20130801|2013-08-13 10:30,13,18.07,18.1,18.05,18.08,17
20130801|2013-08-13 11:00,13,18.08,18.08,18.08,18.08,2
20130801|2013-08-13 11:30,13,18.09,18.09,18.08,18.08,20
20130801|2013-08-13 12:00,13,18.09,18.1,18.09,18.1,120
20130801|2013-08-13 12:30,13,18.1,18.14,18.1,18.1,13
20130801|2013-08-13 13:00,13,18.12,18.12,18.1,18.11,3
20130801|2013-08-13 14:00,13,18.11,18.11,18.11,18.11,2
20130801|2013-08-13 18:00,14,18.12,18.13,18.12,18.13,2
20130801|2013-08-14 08:00,14,18.1,18.1,18.1,18.1,3
20130801|2013-08-14 09:00,14,18.11,18.13,18.11,18.13,6
20130801|2013-08-14 09:30,14,18.11,18.13,18.1,18.1,11
20130801|2013-08-14 10:30,14,18.11,18.12,18.11,18.12,2
20130801|2013-08-14 11:00,14,18.11,18.12,18.11,18.12,4
20130801|2013-08-14 11:30,14,18.13,18.13,18.13,18.13,1
20130801|2013-08-14 12:00,14,18.13,18.13,18.13,18.13,2
20130801|2013-08-14 12:30,14,18.13,18.13,18.12,18.12,4
20130801|2013-08-14 13:00,14,18.12,18.13,18.12,18.13,13
20130801|2013-08-14 13:30,14,18.11,18.11,18.11,18.11,1
20130801|2013-08-14 14:00,14,18.09,18.09,18.04,18.05,75
20130801|2013-08-14 14:30,14,18.05,18.05,18.05,18.05,2
20130801|2013-08-14 15:30,14,18.06,18.06,18.06,18.06,2
20130801|2013-08-14 17:00,15,18.04,18.04,18.04,18.04,2
20130801|2013-08-14 19:00,15,18.03,18.03,18.03,18.03,1
20130801|2013-08-14 21:00,15,18.05,18.05,18.05,18.05,1
20130801|2013-08-14 23:30,15,18.05,18.06,18.05,18.06,15
20130801|2013-08-15 06:30,15,18.06,18.06,18.06,18.06,1
20130801|2013-08-15 08:30,15,18.05,18.06,18.04,18.05,28
20130801|2013-08-15 09:00,15,18.04,18.04,18.04,18.04,5
20130801|2013-08-15 10:00,15,18.03,18.04,18.02,18.04,11
20130801|2013-08-15 10:30,15,18.04,18.04,18.02,18.04,15
20130801|2013-08-15 11:00,15,18.04,18.04,18.04,18.04,5
20130801|2013-08-15 13:30,15,18.03,18.03,18.03,18.03,4
20130801|2013-08-15 15:00,15,18.03,18.03,18.03,18.03,4
20130801|2013-08-15 17:00,16,18.03,18.03,18.03,18.03,1
20130801|2013-08-15 17:30,16,18.04,18.04,18.04,18.04,1
20130801|2013-08-15 18:30,16,18.03,18.03,18.03,18.03,12
20130801|2013-08-15 19:00,16,18,18,18,18,1
20130801|2013-08-15 22:30,16,18.01,18.03,18.01,18.03,3
20130801|2013-08-15 23:30,16,18.03,18.03,18.03,18.03,1
20130801|2013-08-16 03:00,16,18.04,18.05,18.04,18.05,27
20130801|2013-08-16 06:30,16,18.05,18.05,18.05,18.05,2
20130801|2013-08-16 07:30,16,18.04,18.04,18.04,18.04,1
20130801|2013-08-16 08:00,16,18.04,18.04,18.04,18.04,6
20130801|2013-08-16 10:30,16,18.03,18.07,18.02,18.06,17
20130801|2013-08-16 11:00,16,18.04,18.04,18.04,18.04,1
20130801|2013-08-16 12:00,16,18.04,18.05,18.04,18.05,2
20130801|2013-08-16 13:00,16,18.05,18.05,18.04,18.04,2
20130801|2013-08-16 13:30,16,18.04,18.04,18.04,18.04,2
20130801|2013-08-19 08:30,19,18.04,18.04,18.04,18.04,2
20130801|2013-08-19 09:00,19,18.02,18.04,18.02,18.04,17
20130801|2013-08-19 09:30,19,18.05,18.05,18.04,18.04,9
20130801|2013-08-19 10:30,19,18.04,18.05,18.02,18.02,5
20130801|2013-08-19 11:00,19,18.02,18.03,18.02,18.03,7
20130801|2013-08-19 12:30,19,18.03,18.03,18.03,18.03,30
20130801|2013-08-19 13:00,19,18.02,18.02,18.02,18.02,4
20130801|2013-08-19 15:00,19,18.03,18.03,18.03,18.03,5
20130801|2013-08-19 15:30,19,18.03,18.03,18.03,18.03,2
20130801|2013-08-20 08:00,20,18.01,18.01,18.01,18.01,11
20130801|2013-08-20 08:30,20,18.01,18.01,17.99,18.01,16
20130801|2013-08-20 09:00,20,18,18.02,18,18.02,14
20130801|2013-08-20 09:30,20,18,18,17.99,17.99,8
20130801|2013-08-20 10:00,20,18,18,18,18,3
20130801|2013-08-20 10:30,20,18.01,18.01,18,18,4
20130801|2013-08-20 11:00,20,17.99,17.99,17.99,17.99,6
20130801|2013-08-20 13:00,20,17.98,17.98,17.98,17.98,14
20130801|2013-08-20 19:00,21,17.97,17.97,17.97,17.97,1
20130801|2013-08-21 08:00,21,17.97,17.97,17.97,17.97,1
20130801|2013-08-21 09:00,21,17.97,17.98,17.97,17.97,8
20130801|2013-08-21 10:00,21,17.98,17.98,17.98,17.98,5
20130801|2013-08-21 10:30,21,17.98,17.98,17.97,17.97,8
20130801|2013-08-21 11:00,21,17.97,17.97,17.96,17.96,15
20130801|2013-08-21 11:30,21,17.96,17.96,17.96,17.96,13
20130801|2013-08-21 12:00,21,17.96,17.96,17.96,17.96,1
20130801|2013-08-21 13:30,21,17.96,17.96,17.96,17.96,7
20130801|2013-08-21 14:00,21,17.99,17.99,17.92,17.95,104
20130801|2013-08-21 15:30,21,17.94,17.94,17.94,17.94,1
20130801|2013-08-22 08:00,22,17.95,17.95,17.95,17.95,1
20130801|2013-08-22 08:30,22,17.94,17.94,17.92,17.92,3
20130801|2013-08-22 09:30,22,17.95,17.95,17.95,17.95,3
20130801|2013-08-22 10:00,22,17.93,17.93,17.93,17.93,4
20130801|2013-08-22 10:30,22,17.92,17.92,17.92,17.92,5
20130801|2013-08-22 11:00,22,17.92,17.92,17.9,17.92,32
20130801|2013-08-22 11:30,22,17.92,17.92,17.92,17.92,14
20130801|2013-08-22 12:00,22,17.92,17.92,17.92,17.92,2
20130801|2013-08-22 12:30,22,17.91,17.91,17.91,17.91,1
20130801|2013-08-22 13:30,22,17.91,17.91,17.91,17.91,1
20130801|2013-08-22 22:30,23,17.92,17.92,17.92,17.92,11
20130801|2013-08-23 08:00,23,17.92,17.92,17.92,17.92,4
20130801|2013-08-23 10:00,23,17.91,17.92,17.9,17.92,7
20130801|2013-08-23 10:30,23,17.92,17.93,17.92,17.93,3
20130801|2013-08-23 11:00,23,17.91,17.92,17.91,17.92,2
20130801|2013-08-23 11:30,23,17.9,17.9,17.9,17.9,26
20130801|2013-08-23 12:00,23,17.9,17.9,17.89,17.9,25
20130801|2013-08-23 13:00,23,17.9,17.9,17.89,17.89,76
20130801|2013-08-25 18:00,26,17.91,17.91,17.91,17.91,1
20130801|2013-08-26 02:00,26,17.91,17.91,17.91,17.91,4
20130801|2013-08-26 07:30,26,17.91,17.91,17.91,17.91,2
20130801|2013-08-26 10:30,26,17.9,17.91,17.9,17.91,3
20130801|2013-08-26 12:00,26,17.9,17.9,17.9,17.9,4
20130801|2013-08-26 12:30,26,17.89,17.89,17.89,17.89,7
20130801|2013-08-26 13:30,26,17.89,17.89,17.89,17.89,21
20130801|2013-08-27 06:00,27,17.89,17.89,17.89,17.89,4
20130801|2013-08-27 10:30,27,17.89,17.9,17.89,17.9,9
20130801|2013-08-28 10:30,28,17.89,17.89,17.89,17.89,10
20130801|2013-08-28 12:00,28,17.88,17.89,17.88,17.89,3
20130801|2013-08-28 13:30,28,17.88,17.88,17.88,17.88,1
20130801|2013-08-28 14:00,28,17.89,17.91,17.89,17.89,29
20130801|2013-08-28 15:30,28,17.9,17.9,17.9,17.9,1
20130801|2013-08-29 05:30,29,17.9,17.9,17.9,17.9,2
20130801|2013-08-29 08:30,29,17.89,17.9,17.88,17.9,3
20130801|2013-08-29 13:30,29,17.9,17.9,17.9,17.9,2
20130801|2013-08-29 21:00,30,17.88,17.88,17.88,17.88,1
20130801|2013-08-29 22:00,30,17.9,17.9,17.9,17.9,1
20130801|2013-08-30 09:00,30,17.9,17.9,17.9,17.9,1
20130801|2013-08-30 10:30,30,17.9,17.9,17.9,17.9,1
20130801|2013-08-30 11:30,30,17.89,17.89,17.86,17.89,29
20130801|2013-08-30 12:00,30,17.87,17.87,17.87,17.87,6
20130801|2013-08-30 12:30,30,17.88,17.88,17.88,17.88,1
20130801|2013-09-03 10:30,3,17.87,17.88,17.87,17.88,2
20130801|2013-09-03 11:00,3,17.87,17.87,17.87,17.87,6
20130801|2013-09-03 11:30,3,17.86,17.87,17.86,17.87,10
20130801|2013-09-04 08:30,4,17.86,17.86,17.86,17.86,3
20130801|2013-09-04 10:00,4,17.88,17.88,17.88,17.88,1
20130801|2013-09-04 10:30,4,17.87,17.87,17.86,17.86,10
20130801|2013-09-04 11:00,4,17.88,17.88,17.88,17.88,1
20130901|2011-10-13 07:00,13,16,16,16,16,1
20130901|2012-03-06 11:30,6,16.25,16.25,16.25,16.25,1
20130901|2012-04-03 00:30,3,16.15,16.15,16.15,16.15,1
20130901|2012-04-13 10:30,13,16.12,16.12,16.12,16.12,1
20130901|2012-04-17 10:30,17,16,16,16,16,2
20130901|2012-04-20 12:30,20,16.03,16.03,16.03,16.03,2
20130901|2012-05-01 08:00,1,16,16,16,16,1
20130901|2012-05-02 09:30,2,16,16,16,16,1
20130901|2012-05-04 09:30,4,15.99,15.99,15.99,15.99,1
20130901|2012-05-04 12:30,4,16,16,16,16,2
20130901|2012-05-14 08:30,14,16.1,16.1,16.1,16.1,1
20130901|2012-05-17 10:30,17,16.09,16.09,16.09,16.09,1
20130901|2012-05-18 13:00,18,16.08,16.08,16.08,16.08,1
20130901|2012-05-30 14:30,30,16.1,16.1,16.1,16.1,1
20130901|2012-06-15 11:30,15,16.2,16.2,16.2,16.2,1
20130901|2012-06-15 12:30,15,16.25,16.25,16.25,16.25,1
20130901|2012-06-19 10:00,19,16.3,16.3,16.3,16.3,1
20130901|2012-06-27 11:30,27,16.5,16.5,16.5,16.5,1
20130901|2012-07-01 23:30,2,16.62,16.62,16.62,16.62,1
20130901|2012-07-02 13:00,2,16.53,16.53,16.53,16.53,1
20130901|2012-07-03 11:00,3,16.62,16.62,16.62,16.62,1
20130901|2012-07-09 09:30,9,17.09,17.1,17.09,17.1,2
20130901|2012-07-09 12:00,9,17.1,17.1,17.1,17.1,1
20130901|2012-07-10 10:00,10,17.1,17.1,17.1,17.1,1
20130901|2012-07-10 12:00,10,17.25,17.25,17.25,17.25,4
20130901|2012-07-11 11:00,11,17.3,17.3,17.3,17.3,1
20130901|2012-07-11 12:30,11,17.4,17.4,17.4,17.4,1
20130901|2012-07-12 08:00,12,17.3,17.3,17.3,17.3,2
20130901|2012-07-12 11:30,12,17.5,17.5,17.5,17.5,3
20130901|2012-07-12 13:30,12,17.5,17.5,17.5,17.5,1
20130901|2012-07-13 09:00,13,17.6,17.6,17.6,17.6,4
20130901|2012-07-13 10:00,13,17.6,17.6,17.6,17.6,1
20130901|2012-07-13 10:30,13,17.6,17.6,17.6,17.6,1
20130901|2012-07-13 12:30,13,17.51,17.51,17.51,17.51,1
20130901|2012-07-16 08:00,16,17.6,17.6,17.6,17.6,3
20130901|2012-07-16 12:00,16,17.61,17.61,17.58,17.58,3
20130901|2012-07-16 12:30,16,17.57,17.57,17.57,17.57,1
20130901|2012-07-16 14:00,16,17.6,17.6,17.6,17.6,1
20130901|2012-07-17 09:00,17,17.69,17.7,17.69,17.7,2
20130901|2012-07-17 10:30,17,17.71,17.72,17.71,17.72,6
20130901|2012-07-17 13:30,17,17.73,17.75,17.73,17.75,8
20130901|2012-07-18 10:30,18,17.75,17.75,17.75,17.75,1
20130901|2012-07-18 15:00,18,18,18,18,18,2
20130901|2012-07-19 13:00,19,17.89,17.89,17.89,17.89,1
20130901|2012-07-20 08:30,20,18,18,18,18,2
20130901|2012-07-20 09:30,20,18,18,18,18,5
20130901|2012-07-20 10:00,20,18.15,18.15,18.15,18.15,2
20130901|2012-07-20 10:30,20,18.1,18.18,18.1,18.18,5
20130901|2012-07-20 11:00,20,18.18,18.18,18.18,18.18,1
20130901|2012-07-20 12:00,20,18.18,18.18,18.18,18.18,2
20130901|2012-07-22 20:00,23,18.18,18.18,18.18,18.18,1
20130901|2012-07-23 11:00,23,18.13,18.13,18.13,18.13,2
20130901|2012-07-23 11:30,23,18.1,18.13,18.1,18.13,4
20130901|2012-07-23 12:00,23,18.11,18.11,18.11,18.11,5
20130901|2012-07-23 12:30,23,18.1,18.1,18.1,18.1,4
20130901|2012-07-23 13:30,23,18.1,18.1,18.1,18.1,1
20130901|2012-07-23 14:00,23,18.11,18.11,18.11,18.11,1
20130901|2012-07-23 21:00,24,18.1,18.1,18.1,18.1,1
20130901|2012-07-24 08:00,24,18.1,18.1,18.1,18.1,5
20130901|2012-07-24 08:30,24,18.1,18.1,18.1,18.1,5
20130901|2012-07-24 09:00,24,18.1,18.1,18.05,18.05,4
20130901|2012-07-24 10:30,24,18.05,18.05,18.05,18.05,2
20130901|2012-07-24 11:30,24,18,18,18,18,1
20130901|2012-07-24 12:00,24,17.95,17.95,17.95,17.95,1
20130901|2012-07-24 12:30,24,17.95,17.95,17.95,17.95,1
20130901|2012-07-25 11:00,25,17.91,17.91,17.9,17.9,2
20130901|2012-07-25 11:30,25,17.91,17.91,17.9,17.9,2
20130901|2012-07-25 12:00,25,17.9,17.9,17.9,17.9,1
20130901|2012-07-25 15:00,25,17.9,17.9,17.9,17.9,2
20130901|2012-07-25 17:00,26,17.9,17.9,17.9,17.9,5
20130901|2012-07-25 17:30,26,17.9,17.9,17.9,17.9,4
20130901|2012-07-25 18:00,26,17.9,17.9,17.9,17.9,4
20130901|2012-07-25 23:00,26,17.9,17.9,17.9,17.9,2
20130901|2012-07-26 08:30,26,17.9,17.9,17.9,17.9,1
20130901|2012-07-26 09:30,26,17.9,17.9,17.9,17.9,1
20130901|2012-07-26 10:30,26,17.98,17.98,17.98,17.98,1
20130901|2012-07-26 15:00,26,17.9,17.9,17.9,17.9,1
20130901|2012-07-27 08:30,27,17.85,17.89,17.85,17.89,6
20130901|2012-07-27 09:00,27,17.85,17.89,17.85,17.89,2
20130901|2012-07-27 11:00,27,17.89,17.89,17.89,17.89,1
20130901|2012-07-27 11:30,27,17.86,17.86,17.86,17.86,1
20130901|2012-07-30 10:00,30,18,18,18,18,2
20130901|2012-07-30 14:00,30,17.97,17.97,17.97,17.97,1
20130901|2012-07-30 15:30,30,18.04,18.04,18.04,18.04,1
20130901|2012-07-31 08:30,31,18.04,18.04,18.04,18.04,3
20130901|2012-07-31 09:30,31,18.04,18.04,18.04,18.04,2
20130901|2012-07-31 10:00,31,18.04,18.04,18.04,18.04,8
20130901|2012-07-31 10:30,31,17.95,17.95,17.95,17.95,8
20130901|2012-07-31 12:00,31,18,18,18,18,8
20130901|2012-07-31 12:30,31,18,18,18,18,1
20130901|2012-08-01 08:30,1,18.03,18.03,18.03,18.03,5
20130901|2012-08-01 09:00,1,18.04,18.04,18.04,18.04,1
20130901|2012-08-01 10:30,1,18.05,18.05,18.05,18.05,1
20130901|2012-08-01 12:00,1,18,18,18,18,1
20130901|2012-08-01 12:30,1,18.09,18.09,18.09,18.09,10
20130901|2012-08-01 15:30,1,18.02,18.02,18.02,18.02,1
20130901|2012-08-01 23:30,2,18.1,18.1,18.1,18.1,1
20130901|2012-08-02 12:00,2,18.09,18.1,18.09,18.1,5
20130901|2012-08-02 14:00,2,18.1,18.1,18.1,18.1,3
20130901|2012-08-03 10:00,3,18.17,18.18,18.17,18.18,6
20130901|2012-08-06 11:30,6,18.18,18.18,18.18,18.18,8
20130901|2012-08-06 12:00,6,18.18,18.18,18.18,18.18,2
20130901|2012-08-06 15:00,6,18.19,18.19,18.19,18.19,1
20130901|2012-08-06 15:30,6,18.2,18.2,18.2,18.2,1
20130901|2012-08-06 17:00,7,18.2,18.2,18.2,18.2,1
20130901|2012-08-06 17:30,7,18.2,18.2,18.2,18.2,1
20130901|2012-08-07 09:00,7,18.19,18.19,18.18,18.18,12
20130901|2012-08-07 10:00,7,18.18,18.2,18.18,18.2,7
20130901|2012-08-07 10:30,7,18.2,18.2,18.2,18.2,6
20130901|2012-08-07 11:00,7,18.24,18.25,18.24,18.25,8
20130901|2012-08-07 13:00,7,18.23,18.23,18.23,18.23,3
20130901|2012-08-07 14:30,7,18.25,18.25,18.25,18.25,2
20130901|2012-08-08 09:00,8,18.3,18.3,18.3,18.3,1
20130901|2012-08-08 12:30,8,18.3,18.3,18.3,18.3,4
20130901|2012-08-08 13:00,8,18.25,18.25,18.25,18.25,3
20130901|2012-08-08 14:00,8,18.2,18.2,18.2,18.2,1
20130901|2012-08-09 08:00,9,18.35,18.35,18.35,18.35,3
20130901|2012-08-09 13:30,9,18.35,18.35,18.35,18.35,1
20130901|2012-08-09 14:30,9,18.35,18.35,18.35,18.35,1
20130901|2012-08-09 22:00,10,18.35,18.35,18.35,18.35,1
20130901|2012-08-10 11:00,10,18.35,18.35,18.35,18.35,1
20130901|2012-08-10 12:00,10,18.3,18.3,18.3,18.3,4
20130901|2012-08-10 12:30,10,18.3,18.3,18.3,18.3,2
20130901|2012-08-12 21:30,13,18.3,18.3,18.3,18.3,3
20130901|2012-08-12 23:00,13,18.3,18.3,18.3,18.3,1
20130901|2012-08-13 09:30,13,18.2,18.2,18.2,18.2,1
20130901|2012-08-13 10:30,13,18.2,18.2,18.2,18.2,2
20130901|2012-08-14 09:00,14,18.24,18.24,18.24,18.24,1
20130901|2012-08-14 12:30,14,18.24,18.24,18.24,18.24,1
20130901|2012-08-14 15:30,14,18.24,18.24,18.24,18.24,1
20130901|2012-08-15 09:00,15,18.32,18.32,18.32,18.32,2
20130901|2012-08-15 11:00,15,18.2,18.29,18.2,18.29,3
20130901|2012-08-15 14:30,15,18.32,18.32,18.32,18.32,4
20130901|2012-08-16 10:00,16,18.38,18.38,18.35,18.35,2
20130901|2012-08-16 11:00,16,18.38,18.38,18.38,18.38,1
20130901|2012-08-16 12:30,16,18.37,18.37,18.37,18.37,1
20130901|2012-08-16 13:30,16,18.3,18.3,18.3,18.3,1
20130901|2012-08-17 13:00,17,18.31,18.31,18.31,18.31,1
20130901|2012-08-20 08:30,20,18.37,18.37,18.37,18.37,2
20130901|2012-08-21 09:00,21,18.38,18.38,18.38,18.38,10
20130901|2012-08-21 10:00,21,18.42,18.42,18.42,18.42,1
20130901|2012-08-21 10:30,21,18.39,18.39,18.39,18.39,1
20130901|2012-08-22 09:30,22,18.38,18.38,18.38,18.38,1
20130901|2012-08-22 10:00,22,18.4,18.4,18.4,18.4,2
20130901|2012-08-22 10:30,22,18.39,18.39,18.39,18.39,3
20130901|2012-08-22 13:00,22,18.4,18.4,18.4,18.4,1
20130901|2012-08-22 14:30,22,18.39,18.39,18.39,18.39,13
20130901|2012-08-22 15:00,22,18.39,18.39,18.39,18.39,2
20130901|2012-08-22 17:30,23,18.39,18.39,18.39,18.39,1
20130901|2012-08-23 08:00,23,18.37,18.37,18.37,18.37,1
20130901|2012-08-23 09:30,23,18.37,18.37,18.37,18.37,1
20130901|2012-08-23 10:30,23,18.34,18.34,18.34,18.34,1
20130901|2012-08-23 11:00,23,18.34,18.34,18.34,18.34,4
20130901|2012-08-24 09:30,24,18.22,18.22,18.22,18.22,2
20130901|2012-08-24 11:30,24,18.17,18.17,18.17,18.17,1
20130901|2012-08-24 13:00,24,18.17,18.17,18.17,18.17,1
20130901|2012-08-24 13:30,24,18.17,18.25,18.17,18.25,6
20130901|2012-08-29 09:00,29,18.34,18.34,18.34,18.34,1
20130901|2012-08-29 09:30,29,18.34,18.34,18.34,18.34,2
20130901|2012-08-29 10:00,29,18.34,18.34,18.34,18.34,1
20130901|2012-08-30 09:30,30,18.43,18.43,18.43,18.43,1
20130901|2012-08-30 10:00,30,18.42,18.42,18.42,18.42,2
20130901|2012-08-30 13:00,30,18.37,18.37,18.37,18.37,1
20130901|2012-08-30 17:30,31,18.37,18.37,18.37,18.37,1
20130901|2012-08-31 13:00,31,18.35,18.35,18.35,18.35,1
20130901|2012-09-04 09:30,4,18.35,18.35,18.35,18.35,2
20130901|2012-09-04 13:00,4,18.4,18.4,18.4,18.4,1
20130901|2012-09-05 10:00,5,18.4,18.4,18.4,18.4,4
20130901|2012-09-05 12:00,5,18.45,18.45,18.45,18.45,4
20130901|2012-09-05 13:00,5,18.4,18.4,18.4,18.4,1
20130901|2012-09-06 07:00,6,18.45,18.45,18.45,18.45,1
20130901|2012-09-06 08:00,6,18.45,18.45,18.45,18.45,3
20130901|2012-09-06 09:30,6,18.45,18.45,18.45,18.45,2
20130901|2012-09-06 15:00,6,18.4,18.41,18.4,18.41,9
20130901|2012-09-07 09:00,7,18.45,18.45,18.45,18.45,1
20130901|2012-09-07 09:30,7,18.45,18.45,18.45,18.45,1
20130901|2012-09-07 11:30,7,18.5,18.5,18.5,18.5,20
20130901|2012-09-07 12:00,7,18.45,18.45,18.45,18.45,5
20130901|2012-09-10 08:30,10,18.5,18.5,18.5,18.5,2
20130901|2012-09-10 09:00,10,18.5,18.5,18.5,18.5,2
20130901|2012-09-10 18:30,11,18.5,18.5,18.5,18.5,5
20130901|2012-09-11 07:00,11,18.52,18.52,18.52,18.52,5
20130901|2012-09-11 08:30,11,18.5,18.5,18.5,18.5,1
20130901|2012-09-11 09:00,11,18.5,18.5,18.5,18.5,1
20130901|2012-09-11 10:30,11,18.52,18.52,18.5,18.5,4
20130901|2012-09-11 11:00,11,18.5,18.5,18.5,18.5,1
20130901|2012-09-13 15:00,13,18.6,18.6,18.6,18.6,1
20130901|2012-09-14 11:00,14,18.63,18.63,18.63,18.63,1
20130901|2012-09-14 12:30,14,18.55,18.55,18.55,18.55,2
20130901|2012-09-14 13:30,14,18.55,18.55,18.55,18.55,1
20130901|2012-09-17 13:30,17,18.62,18.62,18.62,18.62,1
20130901|2012-09-17 14:30,17,18.7,18.7,18.7,18.7,10
20130901|2012-09-17 15:30,17,18.7,18.7,18.7,18.7,1
20130901|2012-09-18 09:30,18,18.67,18.67,18.67,18.67,1
20130901|2012-09-18 10:00,18,18.67,18.67,18.67,18.67,6
20130901|2012-09-18 12:00,18,18.67,18.67,18.62,18.62,5
20130901|2012-09-18 15:30,18,18.7,18.71,18.7,18.71,13
20130901|2012-09-19 08:30,19,18.64,18.64,18.64,18.64,2
20130901|2012-09-19 11:00,19,18.75,18.75,18.75,18.75,2
20130901|2012-09-19 13:00,19,18.75,18.75,18.75,18.75,1
20130901|2012-09-19 13:30,19,18.73,18.73,18.73,18.73,2
20130901|2012-09-20 08:00,20,18.82,18.82,18.82,18.82,4
20130901|2012-09-21 09:30,21,18.86,18.86,18.86,18.86,10
20130901|2012-09-21 10:00,21,18.86,18.86,18.86,18.86,2
20130901|2012-09-21 10:30,21,18.86,18.86,18.84,18.84,4
20130901|2012-09-21 12:00,21,18.83,18.83,18.83,18.83,6
20130901|2012-09-25 07:00,25,18.9,18.9,18.9,18.9,1
20130901|2012-09-25 09:30,25,18.95,18.95,18.95,18.95,1
20130901|2012-09-25 10:00,25,18.95,18.95,18.93,18.95,16
20130901|2012-09-25 11:00,25,18.95,18.95,18.93,18.93,11
20130901|2012-09-25 11:30,25,18.93,18.93,18.93,18.93,1
20130901|2012-09-25 14:00,25,18.92,18.92,18.92,18.92,3
20130901|2012-09-26 07:00,26,18.95,18.95,18.95,18.95,2
20130901|2012-09-26 08:00,26,18.95,18.95,18.95,18.95,2
20130901|2012-09-26 08:30,26,18.95,18.95,18.93,18.93,6
20130901|2012-09-26 10:00,26,18.93,18.93,18.83,18.83,5
20130901|2012-09-26 10:30,26,18.83,18.9,18.83,18.83,4
20130901|2012-09-26 11:00,26,18.87,18.87,18.87,18.87,2
20130901|2012-09-26 11:30,26,18.87,18.88,18.87,18.88,8
20130901|2012-09-26 13:00,26,18.9,18.9,18.9,18.9,4
20130901|2012-09-26 14:00,26,18.9,18.9,18.9,18.9,2
20130901|2012-09-26 14:30,26,18.9,18.9,18.87,18.87,5
20130901|2012-09-26 15:30,26,18.87,18.95,18.87,18.95,9
20130901|2012-09-27 08:30,27,18.93,18.93,18.9,18.9,5
20130901|2012-09-27 10:00,27,18.9,18.9,18.87,18.87,4
20130901|2012-09-27 11:00,27,18.87,18.87,18.82,18.85,7
20130901|2012-09-27 12:00,27,18.87,18.87,18.85,18.85,3
20130901|2012-09-27 12:30,27,18.85,18.85,18.8,18.8,3
20130901|2012-09-27 14:30,27,18.7,18.7,18.7,18.7,1
20130901|2012-09-28 07:00,28,18.75,18.79,18.75,18.79,4
20130901|2012-09-28 10:30,28,18.7,18.7,18.7,18.7,6
20130901|2012-09-28 11:30,28,18.74,18.74,18.74,18.74,1
20130901|2012-09-28 12:30,28,18.75,18.78,18.75,18.78,6
20130901|2012-10-01 10:30,1,18.7,18.7,18.7,18.7,1
20130901|2012-10-01 13:30,1,18.67,18.67,18.67,18.67,2
20130901|2012-10-01 15:00,1,18.67,18.67,18.67,18.67,1
20130901|2012-10-02 10:00,2,18.7,18.7,18.7,18.7,1
20130901|2012-10-02 10:30,2,18.7,18.71,18.7,18.71,15
20130901|2012-10-02 12:00,2,18.66,18.66,18.66,18.66,1
20130901|2012-10-02 14:00,2,18.68,18.68,18.68,18.68,2
20130901|2012-10-03 08:30,3,18.66,18.68,18.66,18.68,2
20130901|2012-10-03 09:30,3,18.66,18.66,18.66,18.66,1
20130901|2012-10-03 10:30,3,18.66,18.66,18.66,18.66,1
20130901|2012-10-03 15:00,3,18.66,18.66,18.66,18.66,1
20130901|2012-10-03 15:30,3,18.66,18.66,18.66,18.66,2
20130901|2012-10-04 13:30,4,18.55,18.55,18.55,18.55,3
20130901|2012-10-05 09:00,5,18.53,18.53,18.53,18.53,2
20130901|2012-10-05 09:30,5,18.53,18.53,18.53,18.53,7
20130901|2012-10-05 11:30,5,18.47,18.47,18.47,18.47,1
20130901|2012-10-05 12:00,5,18.39,18.39,18.39,18.39,1
20130901|2012-10-05 12:30,5,18.39,18.39,18.38,18.38,10
20130901|2012-10-05 13:00,5,18.45,18.45,18.45,18.45,1
20130901|2012-10-08 10:00,8,18.41,18.41,18.41,18.41,1
20130901|2012-10-08 11:00,8,18.47,18.47,18.47,18.47,1
20130901|2012-10-08 13:30,8,18.45,18.45,18.45,18.45,3
20130901|2012-10-09 08:30,9,18.5,18.5,18.5,18.5,1
20130901|2012-10-09 09:00,9,18.5,18.5,18.5,18.5,1
20130901|2012-10-09 10:30,9,18.47,18.47,18.47,18.47,1
20130901|2012-10-09 12:30,9,18.47,18.47,18.47,18.47,2
20130901|2012-10-09 13:30,9,18.42,18.42,18.42,18.42,1
20130901|2012-10-10 12:30,10,18.42,18.42,18.42,18.42,1
20130901|2012-10-11 11:30,11,18.34,18.34,18.34,18.34,10
20130901|2012-10-11 12:00,11,18.36,18.36,18.36,18.36,5
20130901|2012-10-11 13:00,11,18.36,18.36,18.36,18.36,1
20130901|2012-10-11 14:30,11,18.32,18.32,18.32,18.32,1
20130901|2012-10-11 15:30,11,18.36,18.36,18.35,18.35,3
20130901|2012-10-12 09:30,12,18.4,18.4,18.4,18.4,1
20130901|2012-10-12 10:00,12,18.4,18.4,18.4,18.4,1
20130901|2012-10-12 12:00,12,18.42,18.42,18.42,18.42,6
20130901|2012-10-12 13:00,12,18.45,18.45,18.45,18.45,2
20130901|2012-10-16 09:00,16,18.45,18.45,18.45,18.45,5
20130901|2012-10-16 10:30,16,18.45,18.45,18.42,18.42,6
20130901|2012-10-18 13:00,18,18.57,18.57,18.57,18.57,2
20130901|2012-10-19 08:30,19,18.55,18.55,18.55,18.55,1
20130901|2012-10-19 11:30,19,18.53,18.53,18.5,18.53,3
20130901|2012-10-19 13:30,19,18.53,18.53,18.53,18.53,1
20130901|2012-10-22 09:30,22,18.5,18.5,18.45,18.45,8
20130901|2012-10-22 12:00,22,18.45,18.45,18.45,18.45,2
20130901|2012-10-22 13:00,22,18.45,18.45,18.45,18.45,1
20130901|2012-10-22 13:30,22,18.45,18.45,18.45,18.45,2
20130901|2012-10-22 22:00,23,18.45,18.45,18.45,18.45,6
20130901|2012-10-22 22:30,23,18.45,18.45,18.45,18.45,8
20130901|2012-10-23 13:00,23,18.44,18.44,18.44,18.44,2
20130901|2012-10-24 10:00,24,18.44,18.44,18.44,18.44,1
20130901|2012-10-24 11:00,24,18.45,18.45,18.45,18.45,2
20130901|2012-10-24 12:00,24,18.42,18.42,18.42,18.42,1
20130901|2012-10-24 13:00,24,18.44,18.44,18.44,18.44,1
20130901|2012-10-24 15:00,24,18.42,18.42,18.42,18.42,1
20130901|2012-10-25 11:00,25,18.45,18.45,18.45,18.45,1
20130901|2012-10-25 12:30,25,18.47,18.47,18.47,18.47,1
20130901|2012-10-25 15:00,25,18.42,18.42,18.42,18.42,1
20130901|2012-10-25 15:30,25,18.45,18.45,18.45,18.45,1
20130901|2012-10-26 09:30,26,18.42,18.42,18.42,18.42,1
20130901|2012-10-26 10:00,26,18.53,18.53,18.53,18.53,1
20130901|2012-10-26 13:00,26,18.45,18.45,18.45,18.45,1
20130901|2012-10-29 11:30,29,18.53,18.53,18.53,18.53,2
20130901|2012-10-29 14:30,29,18.53,18.53,18.53,18.53,7
20130901|2012-10-29 15:30,29,18.59,18.59,18.59,18.59,3
20130901|2012-10-30 11:00,30,18.59,18.59,18.57,18.57,2
20130901|2012-10-30 15:00,30,18.57,18.57,18.57,18.57,1
20130901|2012-10-31 10:00,31,18.56,18.56,18.56,18.56,1
20130901|2012-10-31 10:30,31,18.5,18.53,18.5,18.53,2
20130901|2012-10-31 11:30,31,18.54,18.54,18.54,18.54,1
20130901|2012-10-31 12:30,31,18.53,18.53,18.53,18.53,10
20130901|2012-11-01 11:30,1,18.44,18.44,18.44,18.44,1
20130901|2012-11-01 13:00,1,18.53,18.53,18.53,18.53,1
20130901|2012-11-02 12:00,2,18.43,18.43,18.43,18.43,5
20130901|2012-11-07 11:30,7,18.3,18.3,18.3,18.3,2
20130901|2012-11-08 11:00,8,18.4,18.4,18.4,18.4,1
20130901|2012-11-08 12:30,8,18.37,18.39,18.37,18.39,2
20130901|2012-11-08 13:00,8,18.37,18.37,18.37,18.37,1
20130901|2012-11-09 07:30,9,18.41,18.41,18.41,18.41,4
20130901|2012-11-12 08:00,12,18.4,18.4,18.4,18.4,1
20130901|2012-11-12 10:00,12,18.4,18.4,18.4,18.4,8
20130901|2012-11-12 10:30,12,18.43,18.43,18.43,18.43,1
20130901|2012-11-12 11:00,12,18.42,18.42,18.38,18.38,8
20130901|2012-11-12 12:00,12,18.4,18.4,18.4,18.4,3
20130901|2012-11-12 12:30,12,18.44,18.44,18.44,18.44,2
20130901|2012-11-12 13:00,12,18.4,18.4,18.4,18.4,2
20130901|2012-11-12 13:30,12,18.4,18.4,18.4,18.4,5
20130901|2012-11-12 14:00,12,18.39,18.39,18.38,18.38,7
20130901|2012-11-12 15:30,12,18.38,18.38,18.38,18.38,1
20130901|2012-11-13 08:30,13,18.38,18.38,18.38,18.38,3
20130901|2012-11-13 10:00,13,18.41,18.41,18.41,18.41,7
20130901|2012-11-13 11:30,13,18.41,18.41,18.4,18.4,3
20130901|2012-11-13 12:30,13,18.42,18.42,18.42,18.42,1
20130901|2012-11-13 14:30,13,18.4,18.4,18.38,18.38,8
20130901|2012-11-13 15:00,13,18.37,18.37,18.37,18.37,1
20130901|2012-11-13 15:30,13,18.37,18.39,18.35,18.38,13
20130901|2012-11-13 17:00,14,18.37,18.37,18.37,18.37,1
20130901|2012-11-13 18:30,14,18.37,18.37,18.37,18.37,1
20130901|2012-11-13 19:30,14,18.37,18.37,18.37,18.37,4
20130901|2012-11-14 08:00,14,18.37,18.37,18.37,18.37,1
20130901|2012-11-14 08:30,14,18.39,18.39,18.39,18.39,1
20130901|2012-11-14 09:00,14,18.4,18.4,18.4,18.4,2
20130901|2012-11-14 09:30,14,18.4,18.4,18.4,18.4,14
20130901|2012-11-14 10:00,14,18.38,18.38,18.38,18.38,1
20130901|2012-11-14 10:30,14,18.42,18.42,18.42,18.42,1
20130901|2012-11-14 11:00,14,18.38,18.38,18.38,18.38,6
20130901|2012-11-14 13:00,14,18.48,18.49,18.48,18.49,2
20130901|2012-11-14 13:30,14,18.46,18.46,18.46,18.46,1
20130901|2012-11-14 14:00,14,18.45,18.45,18.41,18.41,2
20130901|2012-11-15 10:00,15,18.41,18.41,18.41,18.41,4
20130901|2012-11-15 10:30,15,18.45,18.51,18.45,18.51,4
20130901|2012-11-15 12:00,15,18.46,18.46,18.4,18.4,3
20130901|2012-11-15 12:30,15,18.46,18.46,18.46,18.46,1
20130901|2012-11-15 13:00,15,18.46,18.46,18.46,18.46,1
20130901|2012-11-15 14:30,15,18.43,18.43,18.43,18.43,3
20130901|2012-11-15 15:00,15,18.43,18.43,18.43,18.43,1
20130901|2012-11-16 09:30,16,18.53,18.53,18.53,18.53,1
20130901|2012-11-16 13:00,16,18.46,18.46,18.46,18.46,1
20130901|2012-11-19 09:00,19,18.46,18.46,18.46,18.46,2
20130901|2012-11-20 12:00,20,18.41,18.41,18.41,18.41,4
20130901|2012-11-21 09:00,21,18.4,18.41,18.4,18.41,2
20130901|2012-11-21 09:30,21,18.4,18.4,18.37,18.37,5
20130901|2012-11-21 12:30,21,18.38,18.38,18.38,18.38,1
20130901|2012-11-26 09:30,26,18.36,18.36,18.36,18.36,1
20130901|2012-11-27 08:30,27,18.39,18.39,18.39,18.39,1
20130901|2012-11-27 09:00,27,18.39,18.39,18.39,18.39,1
20130901|2012-11-27 10:00,27,18.4,18.4,18.39,18.39,7
20130901|2012-11-27 17:00,28,18.4,18.4,18.4,18.4,1
20130901|2012-11-28 10:00,28,18.47,18.5,18.47,18.5,6
20130901|2012-11-28 12:00,28,18.47,18.47,18.47,18.47,2
20130901|2012-11-29 13:30,29,18.45,18.45,18.45,18.45,1
20130901|2012-11-29 14:00,29,18.41,18.41,18.41,18.41,2
20130901|2012-11-30 11:30,30,18.46,18.46,18.46,18.46,1
20130901|2012-12-04 09:30,4,18.41,18.41,18.41,18.41,1
20130901|2012-12-04 10:30,4,18.45,18.45,18.45,18.45,2
20130901|2012-12-04 11:30,4,18.46,18.46,18.46,18.46,2
20130901|2012-12-05 09:00,5,18.52,18.55,18.52,18.55,8
20130901|2012-12-05 09:30,5,18.59,18.6,18.58,18.58,10
20130901|2012-12-05 10:00,5,18.58,18.58,18.58,18.58,4
20130901|2012-12-05 11:00,5,18.55,18.55,18.5,18.53,4
20130901|2012-12-05 12:00,5,18.51,18.51,18.51,18.51,1
20130901|2012-12-05 12:30,5,18.53,18.55,18.53,18.55,3
20130901|2012-12-06 10:00,6,18.57,18.57,18.57,18.57,1
20130901|2012-12-06 10:30,6,18.55,18.55,18.55,18.55,3
20130901|2012-12-06 11:00,6,18.52,18.52,18.52,18.52,1
20130901|2012-12-06 15:30,6,18.5,18.5,18.5,18.5,1
20130901|2012-12-07 09:30,7,18.46,18.46,18.46,18.46,1
20130901|2012-12-07 11:00,7,18.57,18.57,18.57,18.57,1
20130901|2012-12-07 11:30,7,18.52,18.52,18.52,18.52,1
20130901|2012-12-10 10:30,10,18.52,18.52,18.52,18.52,1
20130901|2012-12-10 11:30,10,18.54,18.54,18.54,18.54,1
20130901|2012-12-10 12:00,10,18.52,18.52,18.52,18.52,1
20130901|2012-12-11 09:30,11,18.6,18.6,18.6,18.6,2
20130901|2012-12-11 10:00,11,18.6,18.6,18.6,18.6,6
20130901|2012-12-11 12:00,11,18.6,18.6,18.6,18.6,2
20130901|2012-12-11 13:30,11,18.58,18.58,18.58,18.58,1
20130901|2012-12-12 08:30,12,18.63,18.63,18.63,18.63,2
20130901|2012-12-12 12:30,12,18.64,18.64,18.6,18.6,11
20130901|2012-12-12 13:00,12,18.6,18.6,18.6,18.6,2
20130901|2012-12-13 10:00,13,18.59,18.59,18.59,18.59,1
20130901|2012-12-13 11:00,13,18.6,18.6,18.6,18.6,1
20130901|2012-12-13 11:30,13,18.56,18.56,18.55,18.55,3
20130901|2012-12-13 12:00,13,18.56,18.56,18.56,18.56,2
20130901|2012-12-13 12:30,13,18.56,18.56,18.56,18.56,1
20130901|2012-12-13 13:00,13,18.56,18.56,18.56,18.56,1
20130901|2012-12-13 14:00,13,18.55,18.55,18.55,18.55,1
20130901|2012-12-13 15:00,13,18.55,18.55,18.55,18.55,1
20130901|2012-12-14 07:30,14,18.55,18.55,18.55,18.55,1
20130901|2012-12-14 11:00,14,18.58,18.6,18.58,18.6,3
20130901|2012-12-14 11:30,14,18.59,18.6,18.59,18.6,10
20130901|2012-12-14 13:30,14,18.56,18.56,18.56,18.56,1
20130901|2012-12-17 11:00,17,18.63,18.65,18.63,18.65,7
20130901|2012-12-17 11:30,17,18.69,18.7,18.69,18.7,4
20130901|2012-12-17 12:00,17,18.75,18.75,18.67,18.67,2
20130901|2012-12-17 13:00,17,18.7,18.7,18.7,18.7,2
20130901|2012-12-17 13:30,17,18.71,18.71,18.71,18.71,1
20130901|2012-12-17 17:00,18,18.75,18.75,18.75,18.75,4
20130901|2012-12-18 11:00,18,18.79,18.8,18.74,18.74,6
20130901|2012-12-18 12:30,18,18.77,18.8,18.77,18.79,12
20130901|2012-12-19 08:00,19,18.72,18.72,18.72,18.72,1
20130901|2012-12-19 09:30,19,18.72,18.72,18.72,18.72,2
20130901|2012-12-19 11:30,19,18.65,18.65,18.65,18.65,1
20130901|2012-12-19 12:00,19,18.72,18.72,18.72,18.72,1
20130901|2012-12-20 09:00,20,18.7,18.7,18.63,18.63,18
20130901|2012-12-20 09:30,20,18.66,18.66,18.66,18.66,2
20130901|2012-12-20 10:00,20,18.65,18.65,18.65,18.65,2
20130901|2012-12-20 10:30,20,18.65,18.65,18.65,18.65,1
20130901|2012-12-20 13:00,20,18.65,18.67,18.65,18.67,3
20130901|2012-12-20 13:30,20,18.67,18.67,18.67,18.67,1
20130901|2012-12-20 14:30,20,18.63,18.63,18.63,18.63,1
20130901|2012-12-21 08:30,21,18.6,18.6,18.57,18.57,5
20130901|2012-12-21 10:30,21,18.67,18.77,18.67,18.7,4
20130901|2012-12-21 12:30,21,18.65,18.65,18.65,18.65,1
20130901|2012-12-24 11:30,24,18.66,18.66,18.66,18.66,1
20130901|2012-12-26 09:00,26,18.7,18.7,18.7,18.7,3
20130901|2012-12-26 09:30,26,18.7,18.7,18.7,18.7,1
20130901|2012-12-26 11:00,26,18.68,18.68,18.68,18.68,2
20130901|2012-12-26 13:00,26,18.69,18.69,18.69,18.69,13
20130901|2012-12-26 14:30,26,18.66,18.66,18.66,18.66,5
20130901|2012-12-26 15:30,26,18.7,18.7,18.7,18.7,1
20130901|2012-12-27 10:00,27,18.68,18.68,18.68,18.68,1
20130901|2012-12-27 11:30,27,18.68,18.68,18.67,18.67,2
20130901|2012-12-27 12:00,27,18.6,18.6,18.6,18.6,1
20130901|2012-12-27 13:00,27,18.6,18.6,18.6,18.6,1
20130901|2012-12-28 10:00,28,18.6,18.6,18.6,18.6,6
20130901|2012-12-28 13:00,28,18.59,18.59,18.59,18.59,1
20130901|2012-12-31 11:30,31,18.57,18.57,18.51,18.51,3
20130901|2012-12-31 13:00,31,18.57,18.57,18.57,18.57,3
20130901|2013-01-02 10:00,2,18.52,18.52,18.52,18.52,1
20130901|2013-01-02 10:30,2,18.57,18.57,18.57,18.57,2
20130901|2013-01-02 12:00,2,18.51,18.51,18.5,18.5,3
20130901|2013-01-02 12:30,2,18.5,18.5,18.5,18.5,2
20130901|2013-01-02 14:30,2,18.48,18.56,18.48,18.56,3
20130901|2013-01-03 09:00,3,18.55,18.55,18.55,18.55,1
20130901|2013-01-03 10:30,3,18.6,18.6,18.58,18.6,3
20130901|2013-01-03 13:00,3,18.6,18.6,18.6,18.6,3
20130901|2013-01-03 13:30,3,18.6,18.6,18.6,18.6,2
20130901|2013-01-04 10:00,4,18.64,18.64,18.64,18.64,1
20130901|2013-01-04 10:30,4,18.62,18.62,18.62,18.62,10
20130901|2013-01-04 11:00,4,18.6,18.6,18.58,18.58,3
20130901|2013-01-04 11:30,4,18.56,18.56,18.55,18.56,4
20130901|2013-01-04 12:00,4,18.54,18.54,18.54,18.54,1
20130901|2013-01-04 12:30,4,18.54,18.54,18.53,18.53,2
20130901|2013-01-07 10:30,7,18.5,18.5,18.5,18.5,2
20130901|2013-01-07 11:30,7,18.48,18.48,18.47,18.47,5
20130901|2013-01-07 12:30,7,18.5,18.53,18.5,18.53,9
20130901|2013-01-07 13:30,7,18.52,18.52,18.52,18.52,1
20130901|2013-01-08 09:30,8,18.46,18.48,18.46,18.48,5
20130901|2013-01-08 12:00,8,18.52,18.53,18.52,18.53,2
20130901|2013-01-08 13:30,8,18.51,18.52,18.51,18.52,5
20130901|2013-01-08 14:00,8,18.53,18.53,18.52,18.53,6
20130901|2013-01-08 15:00,8,18.49,18.49,18.49,18.49,1
20130901|2013-01-08 18:00,9,18.55,18.55,18.55,18.55,1
20130901|2013-01-09 07:30,9,18.55,18.55,18.55,18.55,1
20130901|2013-01-09 08:30,9,18.53,18.53,18.53,18.53,1
20130901|2013-01-09 09:00,9,18.54,18.54,18.54,18.54,1
20130901|2013-01-09 10:30,9,18.54,18.54,18.54,18.54,2
20130901|2013-01-09 11:00,9,18.53,18.54,18.52,18.52,8
20130901|2013-01-09 14:30,9,18.45,18.45,18.45,18.45,1
20130901|2013-01-09 15:00,9,18.45,18.45,18.45,18.45,1
20130901|2013-01-09 19:00,10,18.51,18.51,18.51,18.51,1
20130901|2013-01-10 09:00,10,18.44,18.44,18.44,18.44,1
20130901|2013-01-10 13:00,10,18.45,18.45,18.45,18.45,1
20130901|2013-01-10 14:30,10,18.48,18.52,18.48,18.52,5
20130901|2013-01-11 04:00,11,18.52,18.52,18.52,18.52,1
20130901|2013-01-11 06:30,11,18.52,18.52,18.52,18.52,1
20130901|2013-01-11 08:00,11,18.51,18.51,18.48,18.48,3
20130901|2013-01-11 08:30,11,18.55,18.55,18.55,18.55,1
20130901|2013-01-11 09:00,11,18.48,18.48,18.43,18.45,3
20130901|2013-01-11 09:30,11,18.48,18.48,18.48,18.48,1
20130901|2013-01-11 10:30,11,18.5,18.5,18.44,18.44,4
20130901|2013-01-11 13:30,11,18.46,18.46,18.46,18.46,1
20130901|2013-01-13 23:30,14,18.49,18.49,18.49,18.49,1
20130901|2013-01-14 05:30,14,18.49,18.49,18.49,18.49,1
20130901|2013-01-14 09:00,14,18.46,18.46,18.46,18.46,1
20130901|2013-01-14 10:00,14,18.48,18.48,18.48,18.48,2
20130901|2013-01-14 11:00,14,18.55,18.57,18.55,18.57,6
20130901|2013-01-14 19:00,15,18.57,18.57,18.57,18.57,1
20130901|2013-01-14 20:30,15,18.57,18.57,18.57,18.57,2
20130901|2013-01-14 22:00,15,18.57,18.57,18.57,18.57,2
20130901|2013-01-15 08:00,15,18.59,18.59,18.59,18.59,1
20130901|2013-01-15 09:00,15,18.6,18.6,18.6,18.6,25
20130901|2013-01-15 10:30,15,18.56,18.56,18.56,18.56,2
20130901|2013-01-15 18:00,16,18.59,18.6,18.59,18.6,10
20130901|2013-01-15 21:00,16,18.6,18.6,18.6,18.6,2
20130901|2013-01-16 08:30,16,18.6,18.6,18.6,18.6,3
20130901|2013-01-16 10:00,16,18.58,18.58,18.58,18.58,1
20130901|2013-01-16 10:30,16,18.58,18.58,18.58,18.58,2
20130901|2013-01-16 11:00,16,18.6,18.6,18.6,18.6,4
20130901|2013-01-16 11:30,16,18.6,18.6,18.6,18.6,1
20130901|2013-01-16 12:00,16,18.58,18.58,18.58,18.58,1
20130901|2013-01-16 15:30,16,18.56,18.56,18.56,18.56,1
20130901|2013-01-17 10:00,17,18.6,18.6,18.6,18.6,1
20130901|2013-01-17 11:30,17,18.64,18.64,18.6,18.6,6
20130901|2013-01-18 09:00,18,18.6,18.6,18.6,18.6,2
20130901|2013-01-18 09:30,18,18.58,18.58,18.58,18.58,2
20130901|2013-01-18 10:00,18,18.6,18.6,18.6,18.6,1
20130901|2013-01-18 10:30,18,18.57,18.57,18.57,18.57,1
20130901|2013-01-18 11:30,18,18.57,18.57,18.56,18.56,5
20130901|2013-01-18 12:30,18,18.56,18.56,18.55,18.55,3
20130901|2013-01-22 08:30,22,18.58,18.6,18.58,18.6,4
20130901|2013-01-22 09:30,22,18.58,18.58,18.58,18.58,1
20130901|2013-01-22 10:30,22,18.59,18.59,18.59,18.59,1
20130901|2013-01-22 11:00,22,18.6,18.6,18.6,18.6,3
20130901|2013-01-22 14:00,22,18.6,18.64,18.6,18.64,3
20130901|2013-01-22 14:30,22,18.6,18.6,18.6,18.6,1
20130901|2013-01-22 15:30,22,18.6,18.6,18.6,18.6,2
20130901|2013-01-23 07:30,23,18.63,18.66,18.63,18.66,4
20130901|2013-01-23 09:00,23,18.64,18.64,18.64,18.64,1
20130901|2013-01-23 09:30,23,18.64,18.64,18.64,18.64,2
20130901|2013-01-23 10:00,23,18.6,18.6,18.6,18.6,2
20130901|2013-01-23 11:30,23,18.64,18.67,18.64,18.67,6
20130901|2013-01-23 12:00,23,18.64,18.64,18.64,18.64,1
20130901|2013-01-23 13:00,23,18.65,18.65,18.65,18.65,1
20130901|2013-01-23 14:00,23,18.64,18.64,18.64,18.64,1
20130901|2013-01-24 08:00,24,18.65,18.65,18.65,18.65,5
20130901|2013-01-24 08:30,24,18.62,18.65,18.6,18.65,9
20130901|2013-01-24 09:00,24,18.65,18.65,18.64,18.64,6
20130901|2013-01-24 10:00,24,18.6,18.6,18.6,18.6,2
20130901|2013-01-24 10:30,24,18.6,18.62,18.6,18.62,4
20130901|2013-01-24 11:00,24,18.64,18.67,18.64,18.67,7
20130901|2013-01-24 12:30,24,18.61,18.61,18.61,18.61,5
20130901|2013-01-24 14:00,24,18.63,18.63,18.6,18.6,2
20130901|2013-01-24 14:30,24,18.62,18.62,18.6,18.6,3
20130901|2013-01-25 08:30,25,18.61,18.61,18.5,18.5,10
20130901|2013-01-25 09:00,25,18.52,18.52,18.52,18.52,3
20130901|2013-01-25 09:30,25,18.53,18.53,18.53,18.53,9
20130901|2013-01-25 10:00,25,18.53,18.53,18.5,18.5,8
20130901|2013-01-25 10:30,25,18.5,18.5,18.5,18.5,3
20130901|2013-01-25 11:00,25,18.46,18.51,18.46,18.51,11
20130901|2013-01-25 12:00,25,18.51,18.51,18.51,18.51,3
20130901|2013-01-25 12:30,25,18.49,18.49,18.49,18.49,3
20130901|2013-01-25 13:00,25,18.49,18.49,18.45,18.45,3
20130901|2013-01-28 07:30,28,18.46,18.46,18.46,18.46,1
20130901|2013-01-28 09:30,28,18.46,18.46,18.46,18.46,1
20130901|2013-01-28 10:30,28,18.43,18.43,18.43,18.43,1
20130901|2013-01-28 11:00,28,18.43,18.43,18.43,18.43,1
20130901|2013-01-28 11:30,28,18.43,18.43,18.43,18.43,1
20130901|2013-01-28 12:30,28,18.44,18.44,18.44,18.44,4
20130901|2013-01-28 15:00,28,18.42,18.42,18.42,18.42,5
20130901|2013-01-29 06:30,29,18.44,18.44,18.44,18.44,2
20130901|2013-01-29 09:00,29,18.43,18.43,18.42,18.43,11
20130901|2013-01-29 09:30,29,18.43,18.45,18.43,18.43,23
20130901|2013-01-29 10:30,29,18.44,18.46,18.43,18.46,4
20130901|2013-01-29 11:00,29,18.46,18.46,18.46,18.46,1
20130901|2013-01-29 11:30,29,18.47,18.47,18.47,18.47,3
20130901|2013-01-29 12:00,29,18.47,18.47,18.45,18.45,13
20130901|2013-01-29 12:30,29,18.47,18.47,18.46,18.46,2
20130901|2013-01-29 13:00,29,18.47,18.47,18.47,18.47,8
20130901|2013-01-29 15:00,29,18.47,18.47,18.47,18.47,2
20130901|2013-01-30 09:00,30,18.47,18.47,18.47,18.47,1
20130901|2013-01-30 09:30,30,18.51,18.51,18.51,18.51,1
20130901|2013-01-30 10:00,30,18.51,18.51,18.51,18.51,1
20130901|2013-01-30 12:00,30,18.53,18.58,18.53,18.58,6
20130901|2013-01-30 14:30,30,18.55,18.55,18.55,18.55,1
20130901|2013-01-31 09:30,31,18.55,18.55,18.55,18.55,19
20130901|2013-01-31 10:00,31,18.56,18.56,18.56,18.56,2
20130901|2013-01-31 11:00,31,18.56,18.56,18.56,18.56,5
20130901|2013-01-31 12:00,31,18.55,18.55,18.54,18.54,5
20130901|2013-02-01 08:00,1,18.56,18.56,18.56,18.56,10
20130901|2013-02-01 09:00,1,18.54,18.54,18.54,18.54,1
20130901|2013-02-01 10:00,1,18.56,18.56,18.56,18.56,2
20130901|2013-02-01 11:00,1,18.54,18.54,18.53,18.53,2
20130901|2013-02-01 12:30,1,18.55,18.57,18.55,18.57,2
20130901|2013-02-01 13:00,1,18.55,18.57,18.55,18.57,2
20130901|2013-02-04 09:00,4,18.59,18.59,18.59,18.59,2
20130901|2013-02-04 11:00,4,18.53,18.55,18.53,18.55,4
20130901|2013-02-04 12:00,4,18.6,18.65,18.6,18.65,5
20130901|2013-02-04 21:00,5,18.6,18.6,18.6,18.6,3
20130901|2013-02-05 10:30,5,18.52,18.52,18.52,18.52,2
20130901|2013-02-05 11:00,5,18.57,18.57,18.57,18.57,3
20130901|2013-02-05 11:30,5,18.62,18.62,18.62,18.62,2
20130901|2013-02-05 12:00,5,18.61,18.61,18.61,18.61,3
20130901|2013-02-05 13:00,5,18.63,18.63,18.63,18.63,1
20130901|2013-02-05 14:30,5,18.7,18.7,18.7,18.7,3
20130901|2013-02-06 10:30,6,18.68,18.68,18.68,18.68,1
20130901|2013-02-06 12:00,6,18.7,18.76,18.7,18.7,26
20130901|2013-02-06 12:30,6,18.78,18.79,18.72,18.72,4
20130901|2013-02-07 05:30,7,18.79,18.8,18.79,18.8,3
20130901|2013-02-07 08:30,7,18.8,18.8,18.8,18.8,1
20130901|2013-02-07 09:00,7,18.8,18.9,18.8,18.9,19
20130901|2013-02-07 09:30,7,18.9,18.9,18.79,18.79,7
20130901|2013-02-07 10:30,7,18.77,18.77,18.73,18.73,3
20130901|2013-02-07 11:00,7,18.72,18.72,18.71,18.71,5
20130901|2013-02-07 12:00,7,18.72,18.72,18.72,18.72,1
20130901|2013-02-07 12:30,7,18.7,18.7,18.5,18.5,7
20130901|2013-02-07 13:00,7,18.68,18.7,18.68,18.7,2
20130901|2013-02-07 15:00,7,18.7,18.7,18.7,18.7,1
20130901|2013-02-07 17:00,8,18.68,18.68,18.68,18.68,3
20130901|2013-02-08 08:30,8,18.65,18.65,18.65,18.65,1
20130901|2013-02-08 09:00,8,18.65,18.65,18.65,18.65,3
20130901|2013-02-08 09:30,8,18.61,18.61,18.61,18.61,2
20130901|2013-02-08 10:00,8,18.61,18.61,18.59,18.59,4
20130901|2013-02-08 10:30,8,18.59,18.59,18.55,18.55,7
20130901|2013-02-08 11:00,8,18.6,18.6,18.56,18.56,6
20130901|2013-02-08 12:30,8,18.57,18.57,18.57,18.57,1
20130901|2013-02-08 13:30,8,18.55,18.55,18.5,18.5,6
20130901|2013-02-11 09:30,11,18.54,18.55,18.54,18.55,2
20130901|2013-02-11 10:30,11,18.57,18.57,18.54,18.54,7
20130901|2013-02-11 11:30,11,18.54,18.54,18.54,18.54,3
20130901|2013-02-11 12:00,11,18.54,18.54,18.54,18.54,4
20130901|2013-02-11 12:30,11,18.54,18.54,18.54,18.54,4
20130901|2013-02-12 09:00,12,18.52,18.52,18.52,18.52,1
20130901|2013-02-12 09:30,12,18.5,18.5,18.5,18.5,1
20130901|2013-02-12 10:00,12,18.51,18.55,18.51,18.55,3
20130901|2013-02-12 10:30,12,18.55,18.55,18.55,18.55,4
20130901|2013-02-12 11:00,12,18.59,18.76,18.59,18.76,3
20130901|2013-02-12 12:00,12,18.63,18.64,18.63,18.64,6
20130901|2013-02-12 12:30,12,18.64,18.64,18.64,18.64,8
20130901|2013-02-12 13:00,12,18.66,18.66,18.66,18.66,1
20130901|2013-02-12 14:00,12,18.57,18.57,18.55,18.55,19
20130901|2013-02-13 09:30,13,18.6,18.61,18.6,18.61,5
20130901|2013-02-13 10:00,13,18.55,18.55,18.55,18.55,1
20130901|2013-02-13 10:30,13,18.58,18.64,18.58,18.64,5
20130901|2013-02-13 11:30,13,18.6,18.6,18.6,18.6,1
20130901|2013-02-13 12:00,13,18.64,18.64,18.64,18.64,1
20130901|2013-02-13 12:30,13,18.64,18.64,18.64,18.64,2
20130901|2013-02-13 13:00,13,18.62,18.62,18.61,18.61,3
20130901|2013-02-13 13:30,13,18.62,18.62,18.62,18.62,2
20130901|2013-02-14 10:30,14,18.55,18.6,18.55,18.59,8
20130901|2013-02-14 11:00,14,18.59,18.59,18.59,18.59,1
20130901|2013-02-14 11:30,14,18.6,18.6,18.6,18.6,5
20130901|2013-02-14 12:30,14,18.58,18.58,18.58,18.58,1
20130901|2013-02-14 13:30,14,18.56,18.56,18.55,18.55,8
20130901|2013-02-14 15:00,14,18.55,18.55,18.54,18.54,3
20130901|2013-02-15 09:00,15,18.52,18.52,18.52,18.52,1
20130901|2013-02-15 09:30,15,18.51,18.51,18.51,18.51,1
20130901|2013-02-15 11:00,15,18.55,18.55,18.54,18.54,9
20130901|2013-02-15 12:00,15,18.53,18.53,18.5,18.5,6
20130901|2013-02-18 21:00,19,18.53,18.53,18.53,18.53,2
20130901|2013-02-19 07:00,19,18.55,18.55,18.55,18.55,1
20130901|2013-02-19 10:00,19,18.54,18.55,18.54,18.55,4
20130901|2013-02-19 10:30,19,18.53,18.53,18.5,18.53,7
20130901|2013-02-19 11:00,19,18.53,18.53,18.53,18.53,1
20130901|2013-02-19 11:30,19,18.55,18.55,18.55,18.55,3
20130901|2013-02-19 12:30,19,18.54,18.54,18.54,18.54,1
20130901|2013-02-19 13:00,19,18.54,18.54,18.54,18.54,1
20130901|2013-02-19 13:30,19,18.54,18.55,18.54,18.55,4
20130901|2013-02-19 14:00,19,18.55,18.55,18.5,18.5,6
20130901|2013-02-20 10:30,20,18.52,18.54,18.52,18.54,3
20130901|2013-02-20 12:30,20,18.54,18.54,18.54,18.54,3
20130901|2013-02-20 13:00,20,18.51,18.51,18.51,18.51,1
20130901|2013-02-20 13:30,20,18.51,18.51,18.51,18.51,1
20130901|2013-02-20 14:30,20,18.5,18.5,18.5,18.5,1
20130901|2013-02-21 08:30,21,18.5,18.5,18.5,18.5,1
20130901|2013-02-21 09:30,21,18.5,18.5,18.5,18.5,1
20130901|2013-02-21 10:30,21,18.51,18.57,18.51,18.57,3
20130901|2013-02-21 15:00,21,18.5,18.5,18.5,18.5,1
20130901|2013-02-21 15:30,21,18.5,18.5,18.5,18.5,4
20130901|2013-02-22 09:30,22,18.48,18.48,18.48,18.48,1
20130901|2013-02-22 10:00,22,18.46,18.46,18.45,18.46,5
20130901|2013-02-22 11:00,22,18.45,18.45,18.45,18.45,7
20130901|2013-02-22 12:00,22,18.48,18.48,18.48,18.48,2
20130901|2013-02-22 12:30,22,18.48,18.48,18.48,18.48,2
20130901|2013-02-25 09:00,25,18.42,18.44,18.42,18.44,3
20130901|2013-02-25 09:30,25,18.44,18.44,18.4,18.4,6
20130901|2013-02-25 10:00,25,18.44,18.44,18.42,18.42,8
20130901|2013-02-25 10:30,25,18.4,18.42,18.38,18.38,21
20130901|2013-02-25 11:00,25,18.38,18.38,18.38,18.38,5
20130901|2013-02-25 11:30,25,18.38,18.38,18.38,18.38,4
20130901|2013-02-25 12:30,25,18.36,18.36,18.36,18.36,3
20130901|2013-02-25 13:00,25,18.39,18.41,18.39,18.41,8
20130901|2013-02-25 21:30,26,18.35,18.35,18.35,18.35,1
20130901|2013-02-25 23:00,26,18.35,18.35,18.35,18.35,1
20130901|2013-02-26 08:30,26,18.35,18.35,18.35,18.35,1
20130901|2013-02-26 09:00,26,18.35,18.38,18.35,18.38,5
20130901|2013-02-26 09:30,26,18.35,18.35,18.35,18.35,6
20130901|2013-02-26 10:00,26,18.32,18.32,18.32,18.32,2
20130901|2013-02-26 11:00,26,18.3,18.34,18.3,18.34,32
20130901|2013-02-26 11:30,26,18.3,18.3,18.3,18.3,8
20130901|2013-02-26 12:00,26,18.4,18.44,18.39,18.44,31
20130901|2013-02-26 12:30,26,18.4,18.4,18.4,18.4,1
20130901|2013-02-26 13:00,26,18.4,18.4,18.4,18.4,9
20130901|2013-02-26 15:30,26,18.41,18.41,18.41,18.41,1
20130901|2013-02-27 08:30,27,18.38,18.38,18.38,18.38,7
20130901|2013-02-27 09:30,27,18.32,18.32,18.32,18.32,2
20130901|2013-02-27 10:00,27,18.36,18.38,18.36,18.38,10
20130901|2013-02-27 10:30,27,18.41,18.44,18.41,18.44,2
20130901|2013-02-27 11:00,27,18.44,18.44,18.44,18.44,1
20130901|2013-02-27 11:30,27,18.4,18.4,18.4,18.4,1
20130901|2013-02-27 19:00,28,18.5,18.5,18.5,18.5,2
20130901|2013-02-28 10:30,28,18.4,18.4,18.4,18.4,1
20130901|2013-02-28 11:30,28,18.4,18.4,18.4,18.4,2
20130901|2013-02-28 12:30,28,18.44,18.44,18.44,18.44,1
20130901|2013-02-28 18:30,1,18.5,18.5,18.5,18.5,12
20130901|2013-02-28 19:00,1,18.5,18.5,18.5,18.5,5
20130901|2013-03-01 05:30,1,18.44,18.44,18.44,18.44,2
20130901|2013-03-01 09:30,1,18.4,18.4,18.4,18.4,3
20130901|2013-03-01 10:00,1,18.4,18.4,18.4,18.4,5
20130901|2013-03-01 11:00,1,18.44,18.44,18.44,18.44,1
20130901|2013-03-01 12:00,1,18.41,18.41,18.41,18.41,5
20130901|2013-03-01 12:30,1,18.42,18.42,18.42,18.42,1
20130901|2013-03-04 11:00,4,18.49,18.5,18.49,18.5,8
20130901|2013-03-05 09:30,5,18.57,18.57,18.57,18.57,1
20130901|2013-03-05 10:00,5,18.58,18.63,18.58,18.63,27
20130901|2013-03-05 10:30,5,18.63,18.66,18.63,18.66,2
20130901|2013-03-05 11:00,5,18.66,18.74,18.66,18.7,6
20130901|2013-03-05 11:30,5,18.7,18.77,18.7,18.75,10
20130901|2013-03-05 13:30,5,18.67,18.67,18.67,18.67,3
20130901|2013-03-05 17:00,6,18.7,18.7,18.7,18.7,1
20130901|2013-03-06 07:00,6,18.74,18.74,18.74,18.74,1
20130901|2013-03-06 09:00,6,18.69,18.69,18.69,18.69,1
20130901|2013-03-06 09:30,6,18.69,18.69,18.62,18.62,12
20130901|2013-03-06 10:00,6,18.64,18.64,18.64,18.64,1
20130901|2013-03-06 10:30,6,18.66,18.74,18.65,18.74,15
20130901|2013-03-06 11:00,6,18.7,18.7,18.7,18.7,1
20130901|2013-03-06 12:00,6,18.75,18.75,18.7,18.7,6
20130901|2013-03-06 13:00,6,18.72,18.72,18.72,18.72,2
20130901|2013-03-06 13:30,6,18.7,18.7,18.7,18.7,7
20130901|2013-03-06 15:30,6,18.63,18.63,18.63,18.63,1
20130901|2013-03-06 17:00,7,18.7,18.72,18.7,18.72,3
20130901|2013-03-07 07:30,7,18.7,18.7,18.7,18.7,2
20130901|2013-03-07 08:30,7,18.76,18.76,18.76,18.76,1
20130901|2013-03-07 09:00,7,18.71,18.71,18.71,18.71,1
20130901|2013-03-07 10:00,7,18.76,18.77,18.76,18.77,15
20130901|2013-03-07 10:30,7,18.77,18.77,18.76,18.76,3
20130901|2013-03-07 11:00,7,18.78,18.78,18.78,18.78,1
20130901|2013-03-07 11:30,7,18.76,18.76,18.76,18.76,2
20130901|2013-03-07 12:00,7,18.78,18.78,18.74,18.74,2
20130901|2013-03-07 13:00,7,18.71,18.71,18.71,18.71,7
20130901|2013-03-07 15:00,7,18.7,18.7,18.7,18.7,1
20130901|2013-03-07 15:30,7,18.7,18.7,18.7,18.7,3
20130901|2013-03-07 21:00,8,18.74,18.74,18.74,18.74,2
20130901|2013-03-08 08:00,8,18.71,18.71,18.71,18.71,1
20130901|2013-03-08 09:00,8,18.73,18.73,18.73,18.73,1
20130901|2013-03-08 09:30,8,18.7,18.81,18.7,18.81,13
20130901|2013-03-08 10:30,8,18.77,18.8,18.75,18.8,7
20130901|2013-03-08 11:00,8,18.82,18.82,18.8,18.8,3
20130901|2013-03-08 13:30,8,18.77,18.77,18.77,18.77,1
20130901|2013-03-11 07:30,11,18.76,18.76,18.76,18.76,1
20130901|2013-03-11 08:00,11,18.79,18.79,18.79,18.79,1
20130901|2013-03-11 09:30,11,18.77,18.8,18.77,18.8,9
20130901|2013-03-11 12:00,11,18.78,18.78,18.78,18.78,1
20130901|2013-03-11 13:00,11,18.77,18.77,18.77,18.77,3
20130901|2013-03-11 13:30,11,18.76,18.77,18.76,18.77,2
20130901|2013-03-11 14:00,11,18.76,18.76,18.76,18.76,3
20130901|2013-03-11 15:00,11,18.76,18.76,18.76,18.76,2
20130901|2013-03-12 08:30,12,18.78,18.78,18.78,18.78,1
20130901|2013-03-12 09:00,12,18.75,18.75,18.75,18.75,20
20130901|2013-03-12 10:00,12,18.71,18.71,18.71,18.71,1
20130901|2013-03-12 11:30,12,18.68,18.68,18.65,18.65,11
20130901|2013-03-12 12:00,12,18.66,18.66,18.66,18.66,2
20130901|2013-03-12 12:30,12,18.65,18.65,18.65,18.65,5
20130901|2013-03-12 13:00,12,18.69,18.71,18.69,18.71,2
20130901|2013-03-12 15:00,12,18.68,18.68,18.68,18.68,1
20130901|2013-03-12 18:00,13,18.68,18.68,18.68,18.68,1
20130901|2013-03-12 19:00,13,18.68,18.68,18.68,18.68,1
20130901|2013-03-13 07:30,13,18.68,18.74,18.68,18.74,8
20130901|2013-03-13 08:00,13,18.75,18.75,18.7,18.7,4
20130901|2013-03-13 08:30,13,18.71,18.71,18.71,18.71,1
20130901|2013-03-13 09:00,13,18.66,18.66,18.66,18.66,1
20130901|2013-03-13 09:30,13,18.69,18.69,18.68,18.68,3
20130901|2013-03-13 11:00,13,18.65,18.65,18.65,18.65,2
20130901|2013-03-13 14:00,13,18.66,18.66,18.66,18.66,6
20130901|2013-03-13 15:00,13,18.61,18.61,18.6,18.6,5
20130901|2013-03-14 08:00,14,18.65,18.65,18.65,18.65,4
20130901|2013-03-14 09:00,14,18.65,18.68,18.65,18.68,4
20130901|2013-03-14 10:00,14,18.7,18.7,18.7,18.7,4
20130901|2013-03-14 10:30,14,18.66,18.77,18.66,18.77,6
20130901|2013-03-14 11:00,14,18.7,18.7,18.7,18.7,1
20130901|2013-03-14 11:30,14,18.67,18.7,18.67,18.7,2
20130901|2013-03-14 13:30,14,18.76,18.76,18.71,18.71,4
20130901|2013-03-14 19:30,15,18.77,18.77,18.77,18.77,1
20130901|2013-03-15 08:30,15,18.76,18.76,18.75,18.75,2
20130901|2013-03-15 10:00,15,18.71,18.71,18.71,18.71,2
20130901|2013-03-15 10:30,15,18.7,18.7,18.7,18.7,1
20130901|2013-03-15 11:00,15,18.7,18.71,18.7,18.71,3
20130901|2013-03-15 12:00,15,18.75,18.75,18.75,18.75,1
20130901|2013-03-15 12:30,15,18.75,18.75,18.75,18.75,1
20130901|2013-03-15 13:00,15,18.75,18.75,18.75,18.75,4
20130901|2013-03-18 09:00,18,18.75,18.75,18.75,18.75,4
20130901|2013-03-18 09:30,18,18.77,18.77,18.77,18.77,1
20130901|2013-03-18 10:00,18,18.77,18.77,18.77,18.77,1
20130901|2013-03-18 11:00,18,18.8,18.8,18.8,18.8,1
20130901|2013-03-18 12:00,18,18.8,18.84,18.8,18.84,3
20130901|2013-03-18 12:30,18,18.83,18.87,18.83,18.87,6
20130901|2013-03-18 14:00,18,18.89,18.89,18.89,18.89,4
20130901|2013-03-18 15:30,18,18.88,18.88,18.87,18.87,2
20130901|2013-03-18 17:00,19,18.9,18.9,18.9,18.9,6
20130901|2013-03-18 19:30,19,18.9,18.9,18.9,18.9,12
20130901|2013-03-18 20:00,19,18.9,18.9,18.9,18.9,1
20130901|2013-03-19 00:00,19,18.9,18.9,18.9,18.9,3
20130901|2013-03-19 07:00,19,18.94,18.94,18.94,18.94,1
20130901|2013-03-19 08:30,19,18.92,18.95,18.92,18.95,15
20130901|2013-03-19 09:00,19,18.95,19,18.95,18.98,61
20130901|2013-03-19 09:30,19,18.99,19.04,18.99,19.04,3
20130901|2013-03-19 10:00,19,19.03,19.03,19.03,19.03,1
20130901|2013-03-19 10:30,19,19.03,19.09,19,19.05,6
20130901|2013-03-19 11:00,19,19.05,19.1,19.05,19.1,19
20130901|2013-03-19 11:30,19,19.09,19.18,19.09,19.18,6
20130901|2013-03-19 12:00,19,19.09,19.11,19.09,19.11,9
20130901|2013-03-19 12:30,19,19.16,19.2,19.16,19.2,15
20130901|2013-03-19 13:00,19,19.18,19.18,19.11,19.11,9
20130901|2013-03-19 13:30,19,19.12,19.12,19.1,19.1,6
20130901|2013-03-19 14:00,19,19.2,19.2,19.2,19.2,1
20130901|2013-03-19 14:30,19,19.24,19.25,19.24,19.25,11
20130901|2013-03-19 15:30,19,19.19,19.19,19.19,19.19,1
20130901|2013-03-19 17:30,20,19.25,19.25,19.25,19.25,10
20130901|2013-03-19 18:00,20,19.25,19.37,19.25,19.37,28
20130901|2013-03-19 18:30,20,19.37,19.37,19.37,19.37,5
20130901|2013-03-20 06:00,20,19.36,19.46,19.36,19.4,14
20130901|2013-03-20 06:30,20,19.38,19.38,19.38,19.38,1
20130901|2013-03-20 07:30,20,19.35,19.44,19.35,19.38,7
20130901|2013-03-20 08:00,20,19.42,19.46,19.42,19.42,8
20130901|2013-03-20 08:30,20,19.46,19.5,19.42,19.42,25
20130901|2013-03-20 09:00,20,19.41,19.41,19.4,19.4,23
20130901|2013-03-20 09:30,20,19.41,19.41,19.3,19.3,19
20130901|2013-03-20 10:00,20,19.38,19.39,19.31,19.31,4
20130901|2013-03-20 10:30,20,19.4,19.59,19.37,19.59,27
20130901|2013-03-20 11:00,20,19.59,19.65,19.55,19.55,33
20130901|2013-03-20 12:00,20,19.56,19.56,19.54,19.54,8
20130901|2013-03-20 12:30,20,19.57,19.57,19.57,19.57,3
20130901|2013-03-20 13:00,20,19.57,19.57,19.55,19.55,7
20130901|2013-03-20 14:00,20,19.54,19.54,19.54,19.54,13
20130901|2013-03-20 15:00,20,19.55,19.55,19.52,19.52,3
20130901|2013-03-20 17:00,21,19.57,19.75,19.57,19.75,18
20130901|2013-03-20 17:30,21,19.82,19.82,19.65,19.65,2
20130901|2013-03-20 18:30,21,19.66,19.66,19.66,19.66,1
20130901|2013-03-21 07:30,21,19.66,19.66,19.65,19.65,17
20130901|2013-03-21 08:00,21,19.66,19.66,19.66,19.66,3
20130901|2013-03-21 08:30,21,19.66,19.66,19.6,19.6,13
20130901|2013-03-21 09:00,21,19.6,19.61,19.34,19.46,49
20130901|2013-03-21 09:30,21,19.46,19.46,19.46,19.46,2
20130901|2013-03-21 10:00,21,19.43,19.43,19.34,19.37,16
20130901|2013-03-21 10:30,21,19.37,19.49,19.37,19.38,18
20130901|2013-03-21 11:00,21,19.45,19.45,19.45,19.45,1
20130901|2013-03-21 11:30,21,19.4,19.4,19.3,19.3,7
20130901|2013-03-21 12:00,21,19.28,19.28,19.13,19.25,22
20130901|2013-03-21 12:30,21,19.23,19.25,19.23,19.24,4
20130901|2013-03-21 13:00,21,19.21,19.21,19.21,19.21,3
20130901|2013-03-21 13:30,21,19.21,19.21,19.21,19.21,1
20130901|2013-03-21 14:00,21,19.21,19.21,19.21,19.21,4
20130901|2013-03-21 14:30,21,19.21,19.21,19.16,19.16,7
20130901|2013-03-21 15:00,21,19.18,19.18,19.16,19.16,8
20130901|2013-03-21 18:30,22,19.15,19.15,19.15,19.15,1
20130901|2013-03-22 07:00,22,19.19,19.19,19.19,19.19,1
20130901|2013-03-22 09:00,22,19.14,19.14,19.14,19.14,1
20130901|2013-03-22 09:30,22,19.14,19.14,19.07,19.07,12
20130901|2013-03-22 10:00,22,19.11,19.11,19.11,19.11,5
20130901|2013-03-22 10:30,22,19.11,19.24,19.11,19.2,14
20130901|2013-03-22 11:00,22,19.15,19.15,19.15,19.15,5
20130901|2013-03-22 12:00,22,19.14,19.14,19.14,19.14,1
20130901|2013-03-22 12:30,22,19.14,19.14,19.14,19.14,1
20130901|2013-03-22 13:30,22,19.14,19.17,19.14,19.17,4
20130901|2013-03-24 20:00,25,19.14,19.14,19.14,19.14,1
20130901|2013-03-25 10:00,25,19.11,19.13,19.08,19.08,3
20130901|2013-03-25 10:30,25,19.08,19.1,19,19,35
20130901|2013-03-25 11:00,25,19.1,19.1,19.09,19.09,6
20130901|2013-03-25 11:30,25,19.04,19.04,19.04,19.04,2
20130901|2013-03-25 12:00,25,19.04,19.05,19.04,19.05,7
20130901|2013-03-25 12:30,25,19.1,19.1,19.1,19.1,1
20130901|2013-03-25 13:00,25,19.01,19.01,19.01,19.01,1
20130901|2013-03-26 09:00,26,19.06,19.06,19.06,19.06,1
20130901|2013-03-26 09:30,26,19.07,19.07,19.05,19.05,7
20130901|2013-03-26 10:00,26,19.05,19.05,19.05,19.05,1
20130901|2013-03-26 10:30,26,19.03,19.05,19,19,11
20130901|2013-03-26 12:00,26,19.05,19.1,19.04,19.04,6
20130901|2013-03-26 13:30,26,19.09,19.09,19.09,19.09,3
20130901|2013-03-27 09:30,27,19.17,19.22,19.17,19.22,5
20130901|2013-03-27 11:30,27,19.24,19.25,19.24,19.25,5
20130901|2013-03-27 12:00,27,19.25,19.25,19.22,19.22,6
20130901|2013-03-27 12:30,27,19.18,19.2,19.18,19.18,4
20130901|2013-03-27 13:00,27,19.16,19.2,19.14,19.14,8
20130901|2013-03-27 15:00,27,19.13,19.13,19.13,19.13,1
20130901|2013-03-28 10:00,28,19.13,19.13,19.13,19.13,1
20130901|2013-03-28 10:30,28,19.1,19.1,19.1,19.1,3
20130901|2013-03-28 11:00,28,19.1,19.12,19.09,19.1,13
20130901|2013-03-28 11:30,28,19.11,19.11,19.09,19.09,3
20130901|2013-03-28 12:00,28,19.09,19.09,19.09,19.09,4
20130901|2013-03-28 12:30,28,19.1,19.1,19.1,19.1,3
20130901|2013-03-28 13:30,28,19.1,19.1,19.1,19.1,3
20130901|2013-04-01 10:00,1,19,19,19,19,2
20130901|2013-04-01 12:00,1,19,19,19,19,1
20130901|2013-04-01 13:00,1,19.04,19.04,19,19,2
20130901|2013-04-01 14:00,1,19.05,19.05,19.05,19.05,5
20130901|2013-04-02 07:30,2,19.04,19.04,19.04,19.04,1
20130901|2013-04-02 08:30,2,19.1,19.16,19.1,19.16,5
20130901|2013-04-02 09:00,2,19.16,19.2,19.16,19.2,2
20130901|2013-04-02 09:30,2,19.18,19.36,19.18,19.36,29
20130901|2013-04-02 10:30,2,19.32,19.32,19.26,19.26,3
20130901|2013-04-02 11:00,2,19.28,19.3,19.25,19.25,10
20130901|2013-04-02 11:30,2,19.25,19.28,19.23,19.25,11
20130901|2013-04-02 12:00,2,19.22,19.24,19.22,19.23,5
20130901|2013-04-02 12:30,2,19.29,19.29,19.29,19.29,1
20130901|2013-04-02 13:30,2,19.25,19.25,19.25,19.25,1
20130901|2013-04-02 14:30,2,19.28,19.28,19.28,19.28,1
20130901|2013-04-02 15:00,2,19.29,19.29,19.29,19.29,1
20130901|2013-04-03 01:30,3,19.39,19.45,19.39,19.45,31
20130901|2013-04-03 02:00,3,19.45,19.45,19.45,19.45,1
20130901|2013-04-03 04:00,3,19.47,19.47,19.47,19.47,1
20130901|2013-04-03 04:30,3,19.5,19.5,19.47,19.47,12
20130901|2013-04-03 05:30,3,19.51,19.51,19.51,19.51,1
20130901|2013-04-03 06:00,3,19.51,19.51,19.51,19.51,1
20130901|2013-04-03 06:30,3,19.47,19.47,19.47,19.47,6
20130901|2013-04-03 07:00,3,19.45,19.45,19.42,19.42,6
20130901|2013-04-03 07:30,3,19.43,19.43,19.37,19.37,20
20130901|2013-04-03 08:00,3,19.4,19.44,19.4,19.44,7
20130901|2013-04-03 08:30,3,19.44,19.44,19.44,19.44,3
20130901|2013-04-03 09:00,3,19.48,19.51,19.46,19.5,33
20130901|2013-04-03 09:30,3,19.47,19.52,19.46,19.5,11
20130901|2013-04-03 10:00,3,19.53,19.55,19.5,19.55,7
20130901|2013-04-03 10:30,3,19.51,19.55,19.5,19.5,13
20130901|2013-04-03 11:00,3,19.56,19.56,19.5,19.56,9
20130901|2013-04-03 11:30,3,19.54,19.56,19.52,19.54,35
20130901|2013-04-03 12:00,3,19.55,19.55,19.5,19.5,11
20130901|2013-04-03 12:30,3,19.45,19.49,19.42,19.42,9
20130901|2013-04-03 13:00,3,19.46,19.46,19.41,19.43,11
20130901|2013-04-03 13:30,3,19.43,19.43,19.43,19.43,2
20130901|2013-04-03 14:00,3,19.4,19.4,19.4,19.4,1
20130901|2013-04-03 15:00,3,19.39,19.39,19.39,19.39,1
20130901|2013-04-04 02:30,4,19.48,19.48,19.48,19.48,1
20130901|2013-04-04 08:00,4,19.35,19.37,19.35,19.35,6
20130901|2013-04-04 08:30,4,19.31,19.31,19.31,19.31,2
20130901|2013-04-04 09:00,4,19.34,19.4,19.34,19.4,11
20130901|2013-04-04 09:30,4,19.38,19.38,19.32,19.34,26
20130901|2013-04-04 10:00,4,19.36,19.37,19.36,19.36,12
20130901|2013-04-04 10:30,4,19.37,19.43,19.37,19.43,28
20130901|2013-04-04 12:00,4,19.35,19.35,19.33,19.33,3
20130901|2013-04-04 12:30,4,19.33,19.33,19.31,19.31,2
20130901|2013-04-04 13:00,4,19.33,19.35,19.33,19.35,3
20130901|2013-04-05 09:00,5,19.35,19.39,19.35,19.39,3
20130901|2013-04-05 09:30,5,19.38,19.38,19.35,19.37,3
20130901|2013-04-05 10:00,5,19.39,19.42,19.39,19.42,2
20130901|2013-04-05 10:30,5,19.4,19.41,19.35,19.36,11
20130901|2013-04-05 11:00,5,19.36,19.38,19.32,19.38,12
20130901|2013-04-05 11:30,5,19.38,19.4,19.37,19.4,8
20130901|2013-04-05 12:30,5,19.35,19.37,19.34,19.35,7
20130901|2013-04-05 13:00,5,19.38,19.38,19.38,19.38,1
20130901|2013-04-05 13:30,5,19.35,19.35,19.32,19.32,15
20130901|2013-04-07 17:30,8,19.4,19.4,19.4,19.4,1
20130901|2013-04-07 19:30,8,19.43,19.43,19.43,19.43,1
20130901|2013-04-07 23:30,8,19.45,19.45,19.45,19.45,1
20130901|2013-04-08 03:00,8,19.48,19.48,19.48,19.48,4
20130901|2013-04-08 05:30,8,19.5,19.5,19.5,19.5,5
20130901|2013-04-08 06:30,8,19.5,19.5,19.5,19.5,1
20130901|2013-04-08 07:00,8,19.5,19.5,19.5,19.5,1
20130901|2013-04-08 08:30,8,19.45,19.45,19.43,19.43,17
20130901|2013-04-08 09:00,8,19.45,19.46,19.45,19.46,3
20130901|2013-04-08 09:30,8,19.42,19.42,19.38,19.38,5
20130901|2013-04-08 10:00,8,19.42,19.42,19.42,19.42,1
20130901|2013-04-08 10:30,8,19.41,19.47,19.4,19.45,9
20130901|2013-04-08 11:00,8,19.47,19.5,19.4,19.4,31
20130901|2013-04-08 11:30,8,19.42,19.42,19.41,19.41,3
20130901|2013-04-08 12:00,8,19.41,19.41,19.41,19.41,1
20130901|2013-04-08 12:30,8,19.43,19.44,19.43,19.44,2
20130901|2013-04-08 13:00,8,19.4,19.4,19.4,19.4,1
20130901|2013-04-08 13:30,8,19.37,19.37,19.37,19.37,9
20130901|2013-04-08 15:30,8,19.43,19.43,19.43,19.43,1
20130901|2013-04-09 07:30,9,19.36,19.36,19.36,19.36,1
20130901|2013-04-09 08:00,9,19.31,19.31,19.31,19.31,1
20130901|2013-04-09 09:30,9,19.32,19.32,19.25,19.25,5
20130901|2013-04-09 10:30,9,19.3,19.35,19.27,19.27,14
20130901|2013-04-09 11:00,9,19.28,19.31,19.26,19.31,13
20130901|2013-04-09 11:30,9,19.33,19.33,19.31,19.31,2
20130901|2013-04-09 12:00,9,19.29,19.3,19.28,19.28,9
20130901|2013-04-09 12:30,9,19.3,19.3,19.27,19.28,7
20130901|2013-04-09 15:00,9,19.29,19.29,19.29,19.29,2
20130901|2013-04-10 09:00,10,19.32,19.35,19.32,19.35,5
20130901|2013-04-10 09:30,10,19.3,19.3,19.24,19.26,20
20130901|2013-04-10 10:00,10,19.23,19.23,19.22,19.23,8
20130901|2013-04-10 10:30,10,19.21,19.25,19.07,19.11,96
20130901|2013-04-10 11:00,10,19.07,19.07,18.98,19.02,28
20130901|2013-04-10 11:30,10,19,19.02,19,19.02,31
20130901|2013-04-10 12:00,10,19.03,19.05,19.03,19.05,3
20130901|2013-04-10 12:30,10,19.05,19.08,19.02,19.02,9
20130901|2013-04-10 13:00,10,19.04,19.04,19.04,19.04,2
20130901|2013-04-10 14:00,10,19.02,19.08,19.02,19.08,3
20130901|2013-04-10 14:30,10,19.09,19.12,19.09,19.12,5
20130901|2013-04-11 09:30,11,19.2,19.2,19.2,19.2,6
20130901|2013-04-11 10:00,11,19.3,19.3,19.24,19.25,10
20130901|2013-04-11 10:30,11,19.25,19.26,19.25,19.26,11
20130901|2013-04-11 11:00,11,19.25,19.25,19.25,19.25,4
20130901|2013-04-11 11:30,11,19.3,19.3,19.29,19.3,11
20130901|2013-04-11 12:00,11,19.3,19.3,19.27,19.27,3
20130901|2013-04-11 13:00,11,19.3,19.33,19.3,19.33,3
20130901|2013-04-11 13:30,11,19.27,19.27,19.25,19.27,5
20130901|2013-04-11 14:00,11,19.29,19.3,19.29,19.3,2
20130901|2013-04-11 14:30,11,19.31,19.31,19.31,19.31,2
20130901|2013-04-11 15:00,11,19.27,19.27,19.27,19.27,1
20130901|2013-04-11 17:00,12,19.28,19.28,19.28,19.28,1
20130901|2013-04-12 07:30,12,19.3,19.3,19.23,19.23,4
20130901|2013-04-12 09:00,12,19.28,19.33,19.28,19.33,7
20130901|2013-04-12 09:30,12,19.32,19.45,19.32,19.45,30
20130901|2013-04-12 10:00,12,19.37,19.37,19.37,19.37,1
20130901|2013-04-12 10:30,12,19.3,19.3,19.3,19.3,1
20130901|2013-04-12 11:30,12,19.22,19.22,19.22,19.22,1
20130901|2013-04-14 22:30,15,19.22,19.22,19.2,19.2,2
20130901|2013-04-15 03:00,15,19.18,19.18,19.18,19.18,1
20130901|2013-04-15 05:00,15,19.22,19.22,19.22,19.22,3
20130901|2013-04-15 05:30,15,19.22,19.22,19.22,19.22,1
20130901|2013-04-15 07:00,15,19.18,19.18,19.18,19.18,1
20130901|2013-04-15 08:00,15,19.18,19.18,19.18,19.18,5
20130901|2013-04-15 08:30,15,19.21,19.21,19.17,19.17,9
20130901|2013-04-15 09:00,15,19.21,19.21,19.18,19.18,10
20130901|2013-04-15 09:30,15,19.21,19.21,19.21,19.21,3
20130901|2013-04-15 10:00,15,19.29,19.3,19.29,19.3,7
20130901|2013-04-15 10:30,15,19.33,19.36,19.24,19.28,17
20130901|2013-04-15 11:30,15,19.25,19.25,19.25,19.25,1
20130901|2013-04-15 12:30,15,19.23,19.23,19.17,19.21,10
20130901|2013-04-15 13:00,15,19.21,19.21,19.2,19.2,4
20130901|2013-04-15 13:30,15,19.23,19.23,19.23,19.23,2
20130901|2013-04-15 14:00,15,19.23,19.23,19.2,19.23,11
20130901|2013-04-15 14:30,15,19.23,19.23,19.23,19.23,6
20130901|2013-04-15 15:00,15,19.23,19.23,19.23,19.23,2
20130901|2013-04-15 15:30,15,19.23,19.23,19.21,19.21,2
20130901|2013-04-15 19:00,16,19.15,19.15,19.15,19.15,1
20130901|2013-04-16 07:00,16,19.2,19.2,19.2,19.2,1
20130901|2013-04-16 07:30,16,19.25,19.25,19.18,19.18,2
20130901|2013-04-16 09:00,16,19.25,19.25,19.25,19.25,2
20130901|2013-04-16 09:30,16,19.25,19.35,19.25,19.25,20
20130901|2013-04-16 10:00,16,19.25,19.25,19.24,19.24,14
20130901|2013-04-16 10:30,16,19.24,19.25,19.19,19.19,18
20130901|2013-04-16 11:00,16,19.19,19.25,19.19,19.25,14
20130901|2013-04-16 12:00,16,19.25,19.25,19.25,19.25,1
20130901|2013-04-16 13:00,16,19.2,19.25,19.2,19.25,27
20130901|2013-04-16 13:30,16,19.25,19.25,19.24,19.24,2
20130901|2013-04-16 14:00,16,19.25,19.25,19.25,19.25,1
20130901|2013-04-16 19:00,17,19.3,19.3,19.3,19.3,2
20130901|2013-04-17 04:30,17,19.31,19.31,19.31,19.31,1
20130901|2013-04-17 09:00,17,19.31,19.34,19.31,19.34,3
20130901|2013-04-17 09:30,17,19.34,19.34,19.27,19.27,3
20130901|2013-04-17 10:30,17,19.25,19.32,19.25,19.32,11
20130901|2013-04-17 11:30,17,19.36,19.36,19.36,19.36,2
20130901|2013-04-17 12:30,17,19.31,19.31,19.31,19.31,1
20130901|2013-04-17 13:00,17,19.34,19.34,19.34,19.34,5
20130901|2013-04-17 13:30,17,19.25,19.25,19.25,19.25,1
20130901|2013-04-17 14:00,17,19.25,19.25,19.25,19.25,2
20130901|2013-04-17 15:00,17,19.28,19.28,19.28,19.28,2
20130901|2013-04-17 15:30,17,19.28,19.28,19.28,19.28,1
20130901|2013-04-18 03:30,18,19.38,19.38,19.38,19.38,1
20130901|2013-04-18 08:30,18,19.38,19.38,19.38,19.38,3
20130901|2013-04-18 09:00,18,19.4,19.4,19.4,19.4,1
20130901|2013-04-18 09:30,18,19.4,19.4,19.36,19.38,4
20130901|2013-04-18 10:00,18,19.38,19.4,19.34,19.34,17
20130901|2013-04-18 10:30,18,19.34,19.34,19.34,19.34,20
20130901|2013-04-18 11:00,18,19.37,19.42,19.37,19.38,13
20130901|2013-04-18 12:00,18,19.3,19.3,19.28,19.28,3
20130901|2013-04-18 12:30,18,19.32,19.32,19.32,19.32,1
20130901|2013-04-19 08:30,19,19.3,19.3,19.3,19.3,1
20130901|2013-04-19 09:00,19,19.32,19.32,19.3,19.3,9
20130901|2013-04-19 09:30,19,19.27,19.32,19.27,19.27,3
20130901|2013-04-19 10:00,19,19.3,19.3,19.3,19.3,1
20130901|2013-04-19 10:30,19,19.27,19.27,19.27,19.27,5
20130901|2013-04-19 11:00,19,19.26,19.26,19.12,19.12,19
20130901|2013-04-19 11:30,19,19.14,19.14,19.14,19.14,3
20130901|2013-04-19 12:30,19,19.2,19.25,19.18,19.18,7
20130901|2013-04-19 13:00,19,19.17,19.17,19.17,19.17,3
20130901|2013-04-21 17:00,22,19.14,19.14,19.14,19.14,1
20130901|2013-04-22 08:30,22,19.17,19.17,19.17,19.17,1
20130901|2013-04-22 09:30,22,19.17,19.17,19.17,19.17,4
20130901|2013-04-22 10:00,22,19.24,19.24,19.24,19.24,4
20130901|2013-04-22 10:30,22,19.21,19.21,19.17,19.17,7
20130901|2013-04-22 11:00,22,19.3,19.3,19.3,19.3,1
20130901|2013-04-22 11:30,22,19.24,19.24,19.24,19.24,1
20130901|2013-04-22 12:00,22,19.35,19.35,19.27,19.27,2
20130901|2013-04-22 12:30,22,19.3,19.34,19.3,19.3,4
20130901|2013-04-22 13:00,22,19.35,19.38,19.35,19.38,4
20130901|2013-04-22 14:30,22,19.36,19.36,19.36,19.36,2
20130901|2013-04-22 15:00,22,19.31,19.31,19.26,19.26,9
20130901|2013-04-22 15:30,22,19.27,19.27,19.26,19.26,2
20130901|2013-04-23 08:00,23,19.36,19.36,19.36,19.36,1
20130901|2013-04-23 09:00,23,19.35,19.35,19.35,19.35,1
20130901|2013-04-23 09:30,23,19.3,19.35,19.28,19.35,9
20130901|2013-04-23 10:00,23,19.29,19.32,19.28,19.28,11
20130901|2013-04-23 10:30,23,19.26,19.26,19.2,19.25,6
20130901|2013-04-23 11:00,23,19.3,19.3,19.2,19.21,4
20130901|2013-04-23 11:30,23,19.2,19.25,19.2,19.2,7
20130901|2013-04-23 12:00,23,19.24,19.25,19.2,19.2,5
20130901|2013-04-23 17:00,24,19.17,19.17,19.17,19.17,1
20130901|2013-04-23 20:30,24,19.25,19.25,19.25,19.25,1
20130901|2013-04-24 08:30,24,19.2,19.2,19.14,19.14,4
20130901|2013-04-24 09:00,24,19.18,19.18,19.18,19.18,2
20130901|2013-04-24 09:30,24,19.16,19.16,19.16,19.16,1
20130901|2013-04-24 10:00,24,19.17,19.2,19.17,19.2,8
20130901|2013-04-24 10:30,24,19.23,19.25,19.23,19.25,4
20130901|2013-04-24 11:30,24,19.19,19.2,19.17,19.2,8
20130901|2013-04-24 12:00,24,19.19,19.19,19.18,19.19,5
20130901|2013-04-24 12:30,24,19.17,19.19,19.15,19.15,14
20130901|2013-04-24 13:00,24,19.18,19.19,19.18,19.19,2
20130901|2013-04-24 13:30,24,19.21,19.21,19.21,19.21,1
20130901|2013-04-24 14:00,24,19.19,19.19,19.18,19.18,2
20130901|2013-04-24 14:30,24,19.16,19.18,19.16,19.18,2
20130901|2013-04-24 15:00,24,19.17,19.17,19.17,19.17,3
20130901|2013-04-24 15:30,24,19.17,19.17,19.17,19.17,1
20130901|2013-04-25 08:30,25,19.2,19.2,19.2,19.2,5
20130901|2013-04-25 09:30,25,19.2,19.2,19.2,19.2,2
20130901|2013-04-25 10:30,25,19.18,19.19,19.18,19.19,12
20130901|2013-04-25 11:00,25,19.2,19.2,19.2,19.2,1
20130901|2013-04-25 12:30,25,19.21,19.22,19.21,19.22,4
20130901|2013-04-25 13:00,25,19.19,19.24,19.18,19.24,10
20130901|2013-04-25 14:30,25,19.2,19.2,19.2,19.2,8
20130901|2013-04-26 09:30,26,19.23,19.25,19.23,19.25,8
20130901|2013-04-26 10:00,26,19.25,19.25,19.25,19.25,1
20130901|2013-04-26 10:30,26,19.25,19.3,19.25,19.3,8
20130901|2013-04-26 11:00,26,19.3,19.34,19.3,19.34,14
20130901|2013-04-26 12:00,26,19.34,19.34,19.34,19.34,1
20130901|2013-04-26 12:30,26,19.35,19.35,19.35,19.35,2
20130901|2013-04-26 13:00,26,19.3,19.3,19.3,19.3,1
20130901|2013-04-26 13:30,26,19.29,19.35,19.29,19.35,2
20130901|2013-04-29 08:30,29,19.37,19.37,19.37,19.37,1
20130901|2013-04-29 09:00,29,19.27,19.3,19.27,19.3,10
20130901|2013-04-29 09:30,29,19.27,19.27,19.27,19.27,1
20130901|2013-04-29 10:30,29,19.3,19.3,19.3,19.3,5
20130901|2013-04-29 11:00,29,19.3,19.32,19.3,19.32,4
20130901|2013-04-29 11:30,29,19.34,19.34,19.34,19.34,1
20130901|2013-04-29 12:00,29,19.34,19.34,19.34,19.34,1
20130901|2013-04-29 12:30,29,19.35,19.35,19.35,19.35,3
20130901|2013-04-29 13:00,29,19.35,19.35,19.35,19.35,5
20130901|2013-04-30 09:00,30,19.31,19.31,19.31,19.31,2
20130901|2013-04-30 09:30,30,19.3,19.3,19.3,19.3,2
20130901|2013-04-30 10:00,30,19.31,19.31,19.27,19.3,13
20130901|2013-04-30 10:30,30,19.28,19.33,19.28,19.33,13
20130901|2013-04-30 11:00,30,19.32,19.32,19.32,19.32,4
20130901|2013-04-30 11:30,30,19.3,19.3,19.3,19.3,1
20130901|2013-04-30 12:00,30,19.29,19.29,19.28,19.28,4
20130901|2013-04-30 12:30,30,19.25,19.25,19.25,19.25,5
20130901|2013-04-30 13:00,30,19.25,19.25,19.25,19.25,3
20130901|2013-04-30 13:30,30,19.25,19.25,19.25,19.25,1
20130901|2013-05-01 08:00,1,19.26,19.26,19.26,19.26,1
20130901|2013-05-01 09:00,1,19.21,19.21,19.2,19.2,2
20130901|2013-05-01 09:30,1,19.15,19.19,19.15,19.16,7
20130901|2013-05-01 10:00,1,19.21,19.23,19.21,19.23,2
20130901|2013-05-01 10:30,1,19.2,19.25,19.2,19.25,2
20130901|2013-05-01 11:00,1,19.3,19.3,19.3,19.3,1
20130901|2013-05-01 11:30,1,19.25,19.28,19.22,19.28,9
20130901|2013-05-01 12:00,1,19.24,19.28,19.24,19.28,8
20130901|2013-05-01 13:00,1,19.3,19.3,19.3,19.3,3
20130901|2013-05-01 14:30,1,19.27,19.29,19.27,19.29,2
20130901|2013-05-01 17:00,2,19.17,19.17,19.17,19.17,1
20130901|2013-05-01 18:00,2,19.15,19.15,19.14,19.14,4
20130901|2013-05-01 21:00,2,19.13,19.13,19.1,19.1,23
20130901|2013-05-02 07:30,2,19.22,19.22,19.22,19.22,4
20130901|2013-05-02 09:00,2,19.18,19.19,19.18,19.19,15
20130901|2013-05-02 09:30,2,19.18,19.18,19.18,19.18,3
20130901|2013-05-02 10:00,2,19.18,19.25,19.18,19.25,4
20130901|2013-05-02 10:30,2,19.25,19.34,19.25,19.34,12
20130901|2013-05-02 11:00,2,19.25,19.25,19.25,19.25,5
20130901|2013-05-02 12:00,2,19.25,19.28,19.25,19.28,2
20130901|2013-05-02 12:30,2,19.3,19.3,19.3,19.3,1
20130901|2013-05-03 09:00,3,19.25,19.25,19.25,19.25,2
20130901|2013-05-03 09:30,3,19.3,19.3,19.3,19.3,4
20130901|2013-05-03 10:00,3,19.3,19.3,19.3,19.3,2
20130901|2013-05-03 10:30,3,19.3,19.3,19.3,19.3,1
20130901|2013-05-03 11:00,3,19.22,19.22,19.21,19.21,2
20130901|2013-05-03 11:30,3,19.21,19.21,19.18,19.18,9
20130901|2013-05-03 12:30,3,19.23,19.24,19.23,19.24,10
20130901|2013-05-03 13:00,3,19.18,19.24,19.18,19.23,8
20130901|2013-05-03 13:30,3,19.23,19.23,19.23,19.23,3
20130901|2013-05-06 01:30,6,19.18,19.18,19.18,19.18,2
20130901|2013-05-06 08:00,6,19.17,19.17,19.17,19.17,1
20130901|2013-05-06 09:00,6,19.18,19.18,19.18,19.18,1
20130901|2013-05-06 09:30,6,19.17,19.17,19.15,19.15,4
20130901|2013-05-06 10:00,6,19.19,19.19,19.17,19.17,3
20130901|2013-05-06 10:30,6,19.17,19.17,19.11,19.11,12
20130901|2013-05-06 11:00,6,19.11,19.11,19.07,19.1,18
20130901|2013-05-06 12:00,6,19.15,19.15,19.15,19.15,1
20130901|2013-05-06 12:30,6,19.14,19.19,19.14,19.19,5
20130901|2013-05-06 13:00,6,19.17,19.17,19.17,19.17,2
20130901|2013-05-06 21:00,7,19.17,19.17,19.17,19.17,1
20130901|2013-05-07 08:00,7,19.19,19.19,19.19,19.19,1
20130901|2013-05-07 09:00,7,19.27,19.28,19.25,19.27,4
20130901|2013-05-07 09:30,7,19.26,19.27,19.22,19.25,5
20130901|2013-05-07 10:00,7,19.25,19.29,19.25,19.29,7
20130901|2013-05-07 10:30,7,19.3,19.33,19.03,19.03,42
20130901|2013-05-07 11:00,7,19.06,19.06,19.02,19.04,12
20130901|2013-05-07 11:30,7,19.06,19.1,19.06,19.1,3
20130901|2013-05-07 12:00,7,19.09,19.1,19.09,19.1,3
20130901|2013-05-07 12:30,7,19.05,19.06,19,19,8
20130901|2013-05-07 13:00,7,19.02,19.04,19.01,19.04,5
20130901|2013-05-07 13:30,7,19.07,19.07,19.07,19.07,4
20130901|2013-05-07 15:00,7,19.06,19.06,19.06,19.06,1
20130901|2013-05-07 17:00,8,19.02,19.02,19.02,19.02,1
20130901|2013-05-07 17:30,8,19.02,19.02,19.02,19.02,1
20130901|2013-05-07 18:00,8,19,19,19,19,2
20130901|2013-05-07 19:00,8,19,19,19,19,1
20130901|2013-05-07 19:30,8,19,19,18.99,18.99,2
20130901|2013-05-08 05:30,8,19,19,19,19,1
20130901|2013-05-08 06:00,8,19,19,19,19,1
20130901|2013-05-08 07:00,8,19,19,19,19,5
20130901|2013-05-08 07:30,8,19,19.02,19,19,15
20130901|2013-05-08 08:00,8,19,19.02,19,19,6
20130901|2013-05-08 08:30,8,19,19,19,19,7
20130901|2013-05-08 09:00,8,19.05,19.05,18.92,18.99,28
20130901|2013-05-08 09:30,8,19,19.05,18.97,19.05,12
20130901|2013-05-08 10:00,8,19.07,19.12,19.07,19.08,8
20130901|2013-05-08 10:30,8,19.08,19.08,19.08,19.08,6
20130901|2013-05-08 11:00,8,19.1,19.1,19.1,19.1,1
20130901|2013-05-08 11:30,8,19.12,19.12,19.12,19.12,3
20130901|2013-05-08 12:30,8,19.1,19.1,19.1,19.1,1
20130901|2013-05-08 13:00,8,19.14,19.14,19.13,19.13,2
20130901|2013-05-08 14:00,8,19.11,19.11,19.11,19.11,1
20130901|2013-05-08 15:00,8,19.11,19.11,19.11,19.11,1
20130901|2013-05-08 15:30,8,19.11,19.11,19.11,19.11,1
20130901|2013-05-08 19:00,9,19.1,19.1,19.1,19.1,3
20130901|2013-05-09 08:00,9,19.13,19.13,19.13,19.13,1
20130901|2013-05-09 08:30,9,19.12,19.12,19.07,19.12,7
20130901|2013-05-09 09:00,9,19.1,19.1,19.1,19.1,4
20130901|2013-05-09 09:30,9,19.08,19.08,19.08,19.08,2
20130901|2013-05-09 10:00,9,19.1,19.1,19.1,19.1,2
20130901|2013-05-09 10:30,9,19.14,19.14,19.07,19.07,5
20130901|2013-05-09 11:00,9,19.1,19.1,19.1,19.1,1
20130901|2013-05-09 11:30,9,19.15,19.15,19.15,19.15,1
20130901|2013-05-09 12:00,9,19.15,19.15,19.11,19.11,3
20130901|2013-05-09 12:30,9,19.12,19.18,19.12,19.18,3
20130901|2013-05-09 13:00,9,19.16,19.16,19.16,19.16,1
20130901|2013-05-09 14:00,9,19.2,19.2,19.2,19.2,1
20130901|2013-05-09 19:00,10,19.14,19.14,19.14,19.14,2
20130901|2013-05-10 08:30,10,19.05,19.05,19.05,19.05,1
20130901|2013-05-10 09:00,10,19.06,19.06,18.99,19.02,8
20130901|2013-05-10 09:30,10,18.97,19,18.97,18.98,4
20130901|2013-05-10 10:00,10,19.02,19.02,19.02,19.02,3
20130901|2013-05-10 10:30,10,19.03,19.03,18.99,18.99,12
20130901|2013-05-10 11:00,10,18.96,19.02,18.95,19,9
20130901|2013-05-10 11:30,10,19.05,19.05,19,19,3
20130901|2013-05-10 12:00,10,19.07,19.1,19,19.06,7
20130901|2013-05-10 12:30,10,19.06,19.09,19.02,19.06,7
20130901|2013-05-10 13:30,10,19.13,19.13,19.08,19.08,3
20130901|2013-05-12 17:00,13,19.06,19.06,19.06,19.06,1
20130901|2013-05-12 19:30,13,19.04,19.05,19.04,19.05,2
20130901|2013-05-12 21:00,13,19.04,19.04,19.04,19.04,3
20130901|2013-05-12 23:00,13,19.03,19.03,19.03,19.03,1
20130901|2013-05-13 07:30,13,19.03,19.03,19,19,2
20130901|2013-05-13 08:00,13,19.06,19.06,19.06,19.06,1
20130901|2013-05-13 09:00,13,19,19.03,19,19.02,8
20130901|2013-05-13 09:30,13,19.07,19.07,19,19,6
20130901|2013-05-13 10:00,13,19,19.05,19,19.05,6
20130901|2013-05-13 10:30,13,19.04,19.06,19,19.03,12
20130901|2013-05-13 11:00,13,19,19,19,19,2
20130901|2013-05-13 12:30,13,19.03,19.05,18.98,19,12
20130901|2013-05-13 13:00,13,19.03,19.03,18.97,19.01,3
20130901|2013-05-13 13:30,13,19.02,19.05,19.01,19.01,7
20130901|2013-05-13 21:30,14,18.97,18.97,18.95,18.95,14
20130901|2013-05-14 08:30,14,19,19,18.99,18.99,8
20130901|2013-05-14 09:00,14,18.97,18.97,18.97,18.97,2
20130901|2013-05-14 09:30,14,18.97,19.03,18.97,19.03,8
20130901|2013-05-14 10:00,14,19.01,19.01,19.01,19.01,1
20130901|2013-05-14 11:00,14,18.98,18.98,18.97,18.97,2
20130901|2013-05-14 11:30,14,18.97,18.97,18.92,18.95,10
20130901|2013-05-14 12:00,14,18.92,18.92,18.9,18.9,6
20130901|2013-05-14 14:00,14,18.88,18.89,18.88,18.89,2
20130901|2013-05-15 08:00,15,18.97,18.97,18.97,18.97,1
20130901|2013-05-15 08:30,15,18.97,18.97,18.97,18.97,1
20130901|2013-05-15 09:00,15,18.99,19.08,18.99,19.08,15
20130901|2013-05-15 09:30,15,19.02,19.04,19.02,19.04,3
20130901|2013-05-15 10:00,15,19.05,19.05,19.05,19.05,1
20130901|2013-05-15 10:30,15,18.99,19.03,18.92,19.03,7
20130901|2013-05-15 11:00,15,19.01,19.08,19.01,19.08,8
20130901|2013-05-15 12:00,15,19.06,19.1,19.06,19.1,2
20130901|2013-05-15 12:30,15,19.1,19.14,19.1,19.1,19
20130901|2013-05-15 13:00,15,19.1,19.1,19.1,19.1,1
20130901|2013-05-15 13:30,15,19.09,19.09,19.09,19.09,1
20130901|2013-05-15 14:00,15,19.1,19.1,19.06,19.06,5
20130901|2013-05-15 14:30,15,19.08,19.08,19.08,19.08,1
20130901|2013-05-15 17:00,16,19.03,19.03,19.03,19.03,5
20130901|2013-05-15 18:00,16,19.03,19.03,19.03,19.03,5
20130901|2013-05-15 19:30,16,19.09,19.09,19.09,19.09,2
20130901|2013-05-16 01:00,16,19.02,19.02,19,19,3
20130901|2013-05-16 07:00,16,19.09,19.09,19.09,19.09,1
20130901|2013-05-16 07:30,16,19.09,19.09,19.07,19.07,3
20130901|2013-05-16 08:00,16,19.09,19.14,19.07,19.14,6
20130901|2013-05-16 08:30,16,19.07,19.07,19.07,19.07,1
20130901|2013-05-16 09:00,16,19.11,19.11,19.11,19.11,1
20130901|2013-05-16 09:30,16,19.15,19.18,19.15,19.18,5
20130901|2013-05-16 10:00,16,19.18,19.2,19.18,19.2,25
20130901|2013-05-16 10:30,16,19.17,19.24,19.15,19.24,10
20130901|2013-05-16 11:00,16,19.25,19.25,19.25,19.25,8
20130901|2013-05-16 11:30,16,19.23,19.28,19.22,19.28,8
20130901|2013-05-16 12:00,16,19.32,19.32,19.32,19.32,9
20130901|2013-05-16 12:30,16,19.28,19.28,19.25,19.25,2
20130901|2013-05-16 13:00,16,19.29,19.33,19.28,19.28,3
20130901|2013-05-16 13:30,16,19.26,19.26,19.25,19.25,3
20130901|2013-05-16 15:00,16,19.25,19.25,19.25,19.25,2
20130901|2013-05-16 15:30,16,19.25,19.25,19.25,19.25,5
20130901|2013-05-16 19:00,17,19.2,19.2,19.2,19.2,1
20130901|2013-05-17 02:30,17,19.2,19.29,19.2,19.29,6
20130901|2013-05-17 08:30,17,19.25,19.25,19.22,19.22,11
20130901|2013-05-17 09:30,17,19.17,19.17,19.16,19.16,3
20130901|2013-05-17 10:00,17,19.12,19.12,19.12,19.12,1
20130901|2013-05-17 10:30,17,19.12,19.13,19.12,19.13,4
20130901|2013-05-17 11:00,17,19.08,19.14,19.06,19.14,6
20130901|2013-05-17 12:00,17,19.14,19.16,19.14,19.16,3
20130901|2013-05-17 12:30,17,19.13,19.14,19.09,19.09,7
20130901|2013-05-17 13:00,17,19.08,19.15,19.08,19.15,6
20130901|2013-05-17 13:30,17,19.15,19.15,19.09,19.09,2
20130901|2013-05-20 09:00,20,19.16,19.16,19.16,19.16,1
20130901|2013-05-20 10:00,20,19.09,19.14,19.09,19.14,2
20130901|2013-05-20 10:30,20,19.14,19.14,19.02,19.02,16
20130901|2013-05-20 11:00,20,19.02,19.02,18.95,18.95,10
20130901|2013-05-20 12:00,20,18.97,19.05,18.92,19.05,11
20130901|2013-05-20 12:30,20,19.05,19.09,19.05,19.09,4
20130901|2013-05-20 13:00,20,19.1,19.1,19.1,19.1,1
20130901|2013-05-20 13:30,20,19.09,19.1,19.09,19.1,4
20130901|2013-05-20 17:30,21,19.05,19.05,19.05,19.05,1
20130901|2013-05-21 09:00,21,19,19,19,19,2
20130901|2013-05-21 09:30,21,19.03,19.03,19.03,19.03,1
20130901|2013-05-21 10:00,21,19.05,19.05,19.05,19.05,2
20130901|2013-05-21 10:30,21,19.03,19.04,18.95,19.04,12
20130901|2013-05-21 11:00,21,19.04,19.04,18.94,18.98,12
20130901|2013-05-21 11:30,21,18.98,19,18.98,19,11
20130901|2013-05-21 12:30,21,19.04,19.04,19.04,19.04,1
20130901|2013-05-21 13:00,21,19.06,19.06,19.06,19.06,1
20130901|2013-05-21 15:30,21,19.03,19.03,19.03,19.03,1
20130901|2013-05-22 00:30,22,18.93,18.93,18.93,18.93,1
20130901|2013-05-22 05:30,22,18.91,18.91,18.9,18.9,10
20130901|2013-05-22 07:00,22,18.9,18.91,18.9,18.91,6
20130901|2013-05-22 07:30,22,18.93,18.93,18.93,18.93,1
20130901|2013-05-22 09:00,22,18.97,18.97,18.97,18.97,3
20130901|2013-05-22 10:30,22,19,19.06,19,19.06,7
20130901|2013-05-22 11:00,22,18.99,18.99,18.99,18.99,2
20130901|2013-05-22 11:30,22,19.02,19.02,19.02,19.02,1
20130901|2013-05-22 12:00,22,19.01,19.01,18.99,18.99,2
20130901|2013-05-22 12:30,22,18.99,18.99,18.99,18.99,1
20130901|2013-05-22 13:00,22,18.97,18.97,18.94,18.94,2
20130901|2013-05-22 14:00,22,18.95,18.95,18.95,18.95,1
20130901|2013-05-22 14:30,22,18.94,18.94,18.93,18.93,5
20130901|2013-05-22 15:00,22,18.99,18.99,18.99,18.99,1
20130901|2013-05-22 17:00,23,19,19,19,19,1
20130901|2013-05-22 19:00,23,18.91,18.91,18.91,18.91,1
20130901|2013-05-22 20:00,23,18.85,18.85,18.8,18.8,5
20130901|2013-05-23 08:00,23,18.95,18.95,18.95,18.95,1
20130901|2013-05-23 08:30,23,19,19,19,19,1
20130901|2013-05-23 09:00,23,19,19,19,19,2
20130901|2013-05-23 09:30,23,19,19,18.9,19,15
20130901|2013-05-23 10:30,23,19.02,19.06,18.94,19.06,8
20130901|2013-05-23 11:00,23,19.04,19.04,19.04,19.04,1
20130901|2013-05-23 11:30,23,19.02,19.05,19.02,19.04,11
20130901|2013-05-23 12:00,23,19.03,19.07,19.01,19.07,7
20130901|2013-05-23 12:30,23,19.04,19.09,19.04,19.09,2
20130901|2013-05-23 15:30,23,19.07,19.07,19.07,19.07,1
20130901|2013-05-24 05:00,24,19.11,19.11,19.11,19.11,1
20130901|2013-05-24 07:30,24,19.09,19.09,19.09,19.09,1
20130901|2013-05-24 08:30,24,19.13,19.13,19.1,19.12,5
20130901|2013-05-24 09:00,24,19.13,19.13,19.13,19.13,3
20130901|2013-05-24 10:30,24,19.01,19.01,19.01,19.01,2
20130901|2013-05-24 11:00,24,18.98,19.06,18.9,18.9,18
20130901|2013-05-24 11:30,24,19.02,19.02,18.95,18.95,9
20130901|2013-05-24 12:00,24,19,19,18.94,19,9
20130901|2013-05-24 12:30,24,19.02,19.02,19,19,2
20130901|2013-05-24 13:00,24,19,19,19,19,1
20130901|2013-05-24 13:30,24,18.99,18.99,18.99,18.99,1
20130901|2013-05-28 07:30,28,18.9,18.9,18.9,18.9,1
20130901|2013-05-28 08:30,28,18.97,18.97,18.97,18.97,1
20130901|2013-05-28 10:00,28,18.96,18.96,18.96,18.96,1
20130901|2013-05-28 10:30,28,18.95,18.96,18.9,18.96,27
20130901|2013-05-28 11:30,28,18.93,18.95,18.92,18.95,9
20130901|2013-05-28 12:00,28,18.93,18.93,18.93,18.93,4
20130901|2013-05-28 15:00,28,18.89,18.89,18.89,18.89,1
20130901|2013-05-28 15:30,28,18.89,18.89,18.89,18.89,4
20130901|2013-05-29 03:30,29,18.85,18.85,18.85,18.85,2
20130901|2013-05-29 06:00,29,18.85,18.85,18.85,18.85,1
20130901|2013-05-29 09:30,29,18.93,18.93,18.93,18.93,1
20130901|2013-05-29 10:00,29,18.93,18.95,18.93,18.95,5
20130901|2013-05-29 10:30,29,18.99,19.01,18.92,19.01,21
20130901|2013-05-29 11:00,29,18.99,18.99,18.99,18.99,1
20130901|2013-05-29 11:30,29,19,19,19,19,2
20130901|2013-05-29 12:30,29,18.92,18.92,18.92,18.92,5
20130901|2013-05-29 13:00,29,18.95,18.95,18.95,18.95,2
20130901|2013-05-29 15:30,29,18.9,18.9,18.9,18.9,1
20130901|2013-05-30 02:30,30,18.95,18.95,18.9,18.9,5
20130901|2013-05-30 04:00,30,18.9,18.9,18.9,18.9,1
20130901|2013-05-30 07:30,30,18.9,18.9,18.9,18.9,2
20130901|2013-05-30 09:00,30,18.9,18.9,18.9,18.9,4
20130901|2013-05-30 10:00,30,18.88,18.88,18.88,18.88,9
20130901|2013-05-30 10:30,30,18.86,18.88,18.84,18.86,11
20130901|2013-05-30 11:30,30,18.9,18.9,18.9,18.9,7
20130901|2013-05-30 12:00,30,18.88,18.88,18.88,18.88,3
20130901|2013-05-30 13:30,30,18.84,18.84,18.84,18.84,5
20130901|2013-05-30 14:00,30,18.88,18.88,18.88,18.88,1
20130901|2013-05-30 14:30,30,18.88,18.88,18.88,18.88,2
20130901|2013-05-30 15:00,30,18.91,18.91,18.89,18.89,8
20130901|2013-05-30 15:30,30,18.89,18.89,18.88,18.88,7
20130901|2013-05-30 19:00,31,18.88,18.88,18.88,18.88,1
20130901|2013-05-31 07:00,31,18.88,18.88,18.88,18.88,4
20130901|2013-05-31 07:30,31,18.88,18.88,18.88,18.88,4
20130901|2013-05-31 08:00,31,18.91,18.91,18.91,18.91,1
20130901|2013-05-31 09:00,31,18.91,18.94,18.91,18.94,3
20130901|2013-05-31 10:30,31,18.9,18.9,18.86,18.86,18
20130901|2013-05-31 11:00,31,18.88,18.89,18.88,18.89,2
20130901|2013-05-31 12:00,31,18.88,18.88,18.88,18.88,5
20130901|2013-05-31 12:30,31,18.91,18.91,18.91,18.91,5
20130901|2013-05-31 13:00,31,18.91,18.92,18.91,18.92,2
20130901|2013-06-03 08:00,3,18.91,18.91,18.91,18.91,1
20130901|2013-06-03 08:30,3,18.9,18.9,18.88,18.88,7
20130901|2013-06-03 09:30,3,18.89,18.9,18.88,18.88,6
20130901|2013-06-03 10:00,3,18.88,18.88,18.88,18.88,2
20130901|2013-06-03 10:30,3,18.88,18.88,18.88,18.88,1
20130901|2013-06-03 11:00,3,18.9,18.9,18.88,18.88,2
20130901|2013-06-03 11:30,3,18.89,18.89,18.89,18.89,3
20130901|2013-06-03 13:00,3,18.88,18.89,18.88,18.89,2
20130901|2013-06-04 08:00,4,18.84,18.84,18.84,18.84,14
20130901|2013-06-04 08:30,4,18.83,18.83,18.83,18.83,8
20130901|2013-06-04 09:00,4,18.83,18.83,18.75,18.75,47
20130901|2013-06-04 09:30,4,18.75,18.8,18.75,18.77,24
20130901|2013-06-04 10:00,4,18.77,18.77,18.77,18.77,2
20130901|2013-06-04 10:30,4,18.76,18.76,18.76,18.76,2
20130901|2013-06-04 11:00,4,18.77,18.78,18.75,18.76,8
20130901|2013-06-04 11:30,4,18.76,18.78,18.75,18.78,28
20130901|2013-06-04 12:00,4,18.75,18.78,18.75,18.78,3
20130901|2013-06-04 12:30,4,18.78,18.78,18.76,18.76,4
20130901|2013-06-04 13:00,4,18.76,18.76,18.76,18.76,1
20130901|2013-06-04 13:30,4,18.8,18.8,18.8,18.8,1
20130901|2013-06-04 15:30,4,18.8,18.8,18.8,18.8,1
20130901|2013-06-04 20:00,5,18.86,18.87,18.86,18.87,2
20130901|2013-06-04 21:30,5,18.8,18.8,18.8,18.8,2
20130901|2013-06-05 07:30,5,18.8,18.83,18.8,18.83,4
20130901|2013-06-05 08:00,5,18.8,18.8,18.8,18.8,1
20130901|2013-06-05 09:00,5,18.77,18.83,18.72,18.81,17
20130901|2013-06-05 09:30,5,18.84,18.84,18.8,18.8,8
20130901|2013-06-05 10:00,5,18.83,18.83,18.81,18.81,6
20130901|2013-06-05 10:30,5,18.84,18.93,18.84,18.93,21
20130901|2013-06-05 11:00,5,18.93,18.97,18.93,18.97,18
20130901|2013-06-05 11:30,5,18.96,19.05,18.96,18.98,22
20130901|2013-06-05 12:30,5,19,19.04,19,19.04,7
20130901|2013-06-05 13:00,5,19.02,19.02,18.99,18.99,2
20130901|2013-06-05 14:00,5,19,19,19,19,2
20130901|2013-06-05 14:30,5,18.99,18.99,18.98,18.98,3
20130901|2013-06-05 21:00,6,19,19,19,19,1
20130901|2013-06-05 21:30,6,19,19,19,19,9
20130901|2013-06-06 07:00,6,19.03,19.03,19.03,19.03,1
20130901|2013-06-06 08:00,6,19.05,19.05,19.05,19.05,3
20130901|2013-06-06 08:30,6,18.99,18.99,18.99,18.99,2
20130901|2013-06-06 09:00,6,18.98,19.02,18.98,19.02,6
20130901|2013-06-06 10:00,6,18.97,18.97,18.97,18.97,6
20130901|2013-06-06 10:30,6,18.97,19.14,18.97,19.14,27
20130901|2013-06-06 11:00,6,19.11,19.14,19.07,19.09,18
20130901|2013-06-06 11:30,6,19.1,19.1,19.05,19.08,10
20130901|2013-06-06 12:00,6,19.05,19.1,19.05,19.09,12
20130901|2013-06-06 12:30,6,19.09,19.1,19.09,19.1,5
20130901|2013-06-06 13:00,6,19.07,19.07,19.07,19.07,4
20130901|2013-06-06 13:30,6,19.06,19.06,19.06,19.06,1
20130901|2013-06-06 15:30,6,19.06,19.06,19.06,19.06,1
20130901|2013-06-07 08:00,7,19.06,19.06,19.06,19.06,1
20130901|2013-06-07 08:30,7,19.06,19.06,19.06,19.06,1
20130901|2013-06-07 09:00,7,19.05,19.09,19.05,19.05,4
20130901|2013-06-07 09:30,7,19.08,19.08,19.05,19.05,3
20130901|2013-06-07 10:00,7,19.08,19.1,19.07,19.08,10
20130901|2013-06-07 10:30,7,19.09,19.12,19.06,19.12,13
20130901|2013-06-07 11:30,7,19.1,19.12,19.1,19.12,3
20130901|2013-06-07 13:00,7,19.08,19.12,19.08,19.12,2
20130901|2013-06-09 19:00,10,19.12,19.12,19.12,19.12,1
20130901|2013-06-09 21:30,10,19.1,19.12,19.1,19.12,4
20130901|2013-06-09 23:00,10,19.12,19.12,19.12,19.12,2
20130901|2013-06-10 06:30,10,19.15,19.15,19.15,19.15,1
20130901|2013-06-10 09:30,10,19.13,19.13,19.13,19.13,1
20130901|2013-06-10 10:00,10,19.13,19.18,19.13,19.18,6
20130901|2013-06-10 10:30,10,19.18,19.18,19.09,19.11,26
20130901|2013-06-10 11:30,10,19.11,19.11,19.11,19.11,1
20130901|2013-06-10 12:30,10,19.16,19.16,19.13,19.13,4
20130901|2013-06-10 13:30,10,19.13,19.13,19.12,19.12,5
20130901|2013-06-10 15:30,10,19.16,19.16,19.16,19.16,1
20130901|2013-06-10 17:00,11,19.1,19.1,19.1,19.1,1
20130901|2013-06-11 05:00,11,19.14,19.14,19.14,19.14,1
20130901|2013-06-11 06:00,11,19.17,19.2,19.17,19.2,11
20130901|2013-06-11 07:00,11,19.2,19.2,19.2,19.2,13
20130901|2013-06-11 07:30,11,19.22,19.22,19.22,19.22,2
20130901|2013-06-11 08:30,11,19.24,19.24,19.24,19.24,2
20130901|2013-06-11 09:00,11,19.2,19.2,19.2,19.2,1
20130901|2013-06-11 09:30,11,19.17,19.22,19.17,19.21,4
20130901|2013-06-11 11:30,11,19.18,19.18,19.18,19.18,2
20130901|2013-06-11 12:00,11,19.18,19.18,19.13,19.13,7
20130901|2013-06-11 12:30,11,19.13,19.15,19.13,19.15,3
20130901|2013-06-11 13:00,11,19.13,19.13,19.13,19.13,1
20130901|2013-06-11 14:00,11,19.13,19.13,19.13,19.13,1
20130901|2013-06-11 14:30,11,19.09,19.09,19.09,19.09,2
20130901|2013-06-11 17:00,12,19.06,19.06,19.06,19.06,1
20130901|2013-06-11 17:30,12,19.09,19.09,19.09,19.09,1
20130901|2013-06-12 07:00,12,19.07,19.07,19.04,19.04,3
20130901|2013-06-12 07:30,12,19.04,19.04,19.04,19.04,1
20130901|2013-06-12 08:00,12,19.04,19.04,19.04,19.04,1
20130901|2013-06-12 08:30,12,19.02,19.02,19.02,19.02,3
20130901|2013-06-12 09:00,12,19.05,19.05,19,19.04,5
20130901|2013-06-12 09:30,12,19.09,19.09,19.01,19.04,8
20130901|2013-06-12 10:00,12,19.01,19.02,18.99,18.99,5
20130901|2013-06-12 10:30,12,19.02,19.02,18.91,18.91,19
20130901|2013-06-12 11:00,12,18.89,18.9,18.89,18.89,12
20130901|2013-06-12 12:30,12,18.92,18.92,18.92,18.92,7
20130901|2013-06-12 13:00,12,18.93,18.94,18.91,18.91,11
20130901|2013-06-12 13:30,12,18.94,18.97,18.94,18.97,8
20130901|2013-06-12 14:00,12,18.95,18.95,18.91,18.91,5
20130901|2013-06-12 15:00,12,18.92,18.92,18.92,18.92,2
20130901|2013-06-12 15:30,12,18.92,18.92,18.92,18.92,4
20130901|2013-06-12 18:00,13,18.91,18.91,18.9,18.9,17
20130901|2013-06-12 18:30,13,18.9,18.9,18.9,18.9,1
20130901|2013-06-12 19:30,13,18.9,18.9,18.9,18.9,5
20130901|2013-06-12 20:30,13,18.9,18.9,18.9,18.9,2
20130901|2013-06-13 07:30,13,18.88,18.88,18.88,18.88,3
20130901|2013-06-13 08:00,13,18.86,18.86,18.85,18.85,7
20130901|2013-06-13 08:30,13,18.86,18.87,18.86,18.87,11
20130901|2013-06-13 09:00,13,18.85,18.85,18.82,18.82,14
20130901|2013-06-13 09:30,13,18.84,18.84,18.82,18.84,24
20130901|2013-06-13 10:00,13,18.87,18.89,18.87,18.89,5
20130901|2013-06-13 10:30,13,18.87,18.89,18.87,18.89,83
20130901|2013-06-13 11:00,13,18.89,18.94,18.86,18.9,51
20130901|2013-06-13 11:30,13,18.89,18.9,18.89,18.89,10
20130901|2013-06-13 12:30,13,18.86,18.86,18.84,18.86,32
20130901|2013-06-13 13:00,13,18.83,18.83,18.8,18.8,33
20130901|2013-06-13 13:30,13,18.8,18.8,18.8,18.8,3
20130901|2013-06-13 14:30,13,18.84,18.86,18.81,18.81,7
20130901|2013-06-13 15:30,13,18.81,18.81,18.81,18.81,3
20130901|2013-06-13 19:30,14,18.81,18.81,18.81,18.81,1
20130901|2013-06-13 20:00,14,18.81,18.81,18.81,18.81,13
20130901|2013-06-13 23:30,14,18.81,18.81,18.81,18.81,1
20130901|2013-06-14 06:00,14,18.81,18.81,18.81,18.81,5
20130901|2013-06-14 09:00,14,18.83,18.85,18.81,18.85,6
20130901|2013-06-14 09:30,14,18.82,18.83,18.82,18.83,2
20130901|2013-06-14 10:00,14,18.81,18.81,18.81,18.81,1
20130901|2013-06-14 10:30,14,18.84,18.91,18.84,18.91,7
20130901|2013-06-14 11:00,14,18.82,18.85,18.8,18.85,14
20130901|2013-06-14 11:30,14,18.82,18.82,18.82,18.82,1
20130901|2013-06-14 12:00,14,18.85,18.85,18.83,18.83,20
20130901|2013-06-14 12:30,14,18.83,18.83,18.81,18.81,6
20130901|2013-06-14 13:00,14,18.81,18.81,18.81,18.81,1
20130901|2013-06-14 13:30,14,18.83,18.83,18.83,18.83,5
20130901|2013-06-17 06:30,17,18.86,18.86,18.86,18.86,2
20130901|2013-06-17 07:00,17,18.86,18.86,18.86,18.86,3
20130901|2013-06-17 10:00,17,18.88,18.89,18.87,18.87,9
20130901|2013-06-17 10:30,17,18.92,18.92,18.85,18.89,4
20130901|2013-06-17 11:00,17,18.86,18.89,18.86,18.89,5
20130901|2013-06-17 11:30,17,18.87,18.91,18.87,18.91,10
20130901|2013-06-17 12:00,17,18.92,18.97,18.92,18.97,33
20130901|2013-06-17 12:30,17,18.94,18.97,18.94,18.97,2
20130901|2013-06-17 14:30,17,18.92,18.92,18.92,18.92,5
20130901|2013-06-17 15:00,17,18.92,18.92,18.92,18.92,2
20130901|2013-06-17 15:30,17,18.95,18.95,18.95,18.95,3
20130901|2013-06-18 02:00,18,18.86,18.86,18.86,18.86,1
20130901|2013-06-18 03:00,18,18.86,18.86,18.85,18.85,14
20130901|2013-06-18 05:30,18,18.85,18.85,18.85,18.85,1
20130901|2013-06-18 06:00,18,18.85,18.85,18.85,18.85,15
20130901|2013-06-18 06:30,18,18.85,18.85,18.85,18.85,4
20130901|2013-06-18 07:00,18,18.85,18.85,18.85,18.85,3
20130901|2013-06-18 07:30,18,18.85,18.85,18.85,18.85,14
20130901|2013-06-18 08:00,18,18.86,18.86,18.86,18.86,2
20130901|2013-06-18 09:00,18,18.93,18.95,18.92,18.93,14
20130901|2013-06-18 09:30,18,18.92,18.92,18.92,18.92,1
20130901|2013-06-18 10:00,18,18.91,18.91,18.91,18.91,2
20130901|2013-06-18 10:30,18,18.91,18.95,18.8,18.8,56
20130901|2013-06-18 11:00,18,18.81,18.84,18.76,18.76,42
20130901|2013-06-18 11:30,18,18.79,18.81,18.77,18.81,10
20130901|2013-06-18 12:30,18,18.84,18.84,18.84,18.84,2
20130901|2013-06-18 13:00,18,18.8,18.83,18.8,18.8,4
20130901|2013-06-18 15:30,18,18.8,18.8,18.79,18.79,2
20130901|2013-06-18 17:30,19,18.81,18.81,18.79,18.79,3
20130901|2013-06-18 19:00,19,18.79,18.79,18.79,18.79,2
20130901|2013-06-18 20:00,19,18.73,18.73,18.73,18.73,1
20130901|2013-06-19 02:00,19,18.83,18.83,18.83,18.83,1
20130901|2013-06-19 07:30,19,18.76,18.76,18.74,18.76,9
20130901|2013-06-19 08:00,19,18.8,18.8,18.8,18.8,2
20130901|2013-06-19 08:30,19,18.82,18.82,18.82,18.82,4
20130901|2013-06-19 09:00,19,18.82,18.82,18.78,18.78,2
20130901|2013-06-19 09:30,19,18.78,18.78,18.78,18.78,3
20130901|2013-06-19 10:00,19,18.8,18.83,18.79,18.83,6
20130901|2013-06-19 10:30,19,18.83,18.83,18.75,18.82,21
20130901|2013-06-19 11:00,19,18.78,18.78,18.78,18.78,1
20130901|2013-06-19 12:00,19,18.79,18.84,18.79,18.84,14
20130901|2013-06-19 12:30,19,18.8,18.8,18.8,18.8,6
20130901|2013-06-19 13:00,19,18.82,18.82,18.8,18.8,4
20130901|2013-06-19 13:30,19,18.8,18.8,18.8,18.8,1
20130901|2013-06-19 15:00,19,18.81,18.81,18.81,18.81,1
20130901|2013-06-19 15:30,19,18.79,18.79,18.79,18.79,3
20130901|2013-06-19 17:00,20,18.77,18.77,18.77,18.77,1
20130901|2013-06-20 02:30,20,18.82,18.82,18.82,18.82,1
20130901|2013-06-20 08:00,20,18.8,18.8,18.79,18.79,2
20130901|2013-06-20 08:30,20,18.82,18.82,18.82,18.82,8
20130901|2013-06-20 09:00,20,18.79,18.79,18.78,18.78,9
20130901|2013-06-20 09:30,20,18.78,18.79,18.78,18.79,2
20130901|2013-06-20 10:00,20,18.78,18.78,18.76,18.76,13
20130901|2013-06-20 10:30,20,18.75,18.75,18.7,18.7,26
20130901|2013-06-20 11:00,20,18.7,18.7,18.7,18.7,7
20130901|2013-06-20 11:30,20,18.7,18.73,18.67,18.71,9
20130901|2013-06-20 12:00,20,18.7,18.73,18.68,18.68,15
20130901|2013-06-20 12:30,20,18.7,18.73,18.69,18.72,21
20130901|2013-06-20 13:00,20,18.74,18.75,18.73,18.75,26
20130901|2013-06-20 13:30,20,18.75,18.75,18.7,18.7,14
20130901|2013-06-20 14:30,20,18.71,18.72,18.71,18.71,4
20130901|2013-06-20 15:00,20,18.7,18.74,18.69,18.69,19
20130901|2013-06-20 15:30,20,18.68,18.68,18.68,18.68,1
20130901|2013-06-20 17:00,21,18.67,18.67,18.67,18.67,9
20130901|2013-06-20 19:30,21,18.68,18.68,18.68,18.68,1
20130901|2013-06-20 22:30,21,18.68,18.68,18.68,18.68,3
20130901|2013-06-21 01:00,21,18.68,18.68,18.68,18.68,2
20130901|2013-06-21 03:00,21,18.67,18.67,18.65,18.65,3
20130901|2013-06-21 06:30,21,18.65,18.65,18.65,18.65,3
20130901|2013-06-21 08:00,21,18.68,18.68,18.68,18.68,1
20130901|2013-06-21 08:30,21,18.66,18.66,18.65,18.65,15
20130901|2013-06-21 09:00,21,18.65,18.66,18.62,18.64,21
20130901|2013-06-21 09:30,21,18.63,18.63,18.63,18.63,1
20130901|2013-06-21 10:00,21,18.64,18.64,18.64,18.64,11
20130901|2013-06-21 10:30,21,18.64,18.66,18.64,18.65,19
20130901|2013-06-21 11:00,21,18.65,18.65,18.64,18.64,3
20130901|2013-06-21 11:30,21,18.63,18.65,18.63,18.65,7
20130901|2013-06-21 12:00,21,18.66,18.68,18.64,18.65,11
20130901|2013-06-21 12:30,21,18.65,18.65,18.65,18.65,11
20130901|2013-06-21 13:00,21,18.64,18.65,18.64,18.65,4
20130901|2013-06-21 13:30,21,18.65,18.66,18.65,18.66,3
20130901|2013-06-23 17:00,24,18.64,18.66,18.6,18.6,10
20130901|2013-06-23 18:00,24,18.61,18.61,18.61,18.61,2
20130901|2013-06-23 19:00,24,18.61,18.61,18.61,18.61,1
20130901|2013-06-24 06:30,24,18.63,18.63,18.63,18.63,1
20130901|2013-06-24 07:30,24,18.61,18.61,18.6,18.6,3
20130901|2013-06-24 08:00,24,18.6,18.6,18.6,18.6,84
20130901|2013-06-24 08:30,24,18.6,18.6,18.5,18.5,132
20130901|2013-06-24 09:00,24,18.49,18.5,18.44,18.44,12
20130901|2013-06-24 09:30,24,18.47,18.49,18.47,18.49,15
20130901|2013-06-24 10:00,24,18.49,18.5,18.48,18.48,13
20130901|2013-06-24 10:30,24,18.5,18.5,18.4,18.44,47
20130901|2013-06-24 11:00,24,18.46,18.47,18.45,18.46,10
20130901|2013-06-24 11:30,24,18.47,18.49,18.46,18.46,7
20130901|2013-06-24 12:00,24,18.44,18.46,18.44,18.46,13
20130901|2013-06-24 12:30,24,18.48,18.49,18.46,18.46,36
20130901|2013-06-24 13:00,24,18.47,18.49,18.42,18.45,22
20130901|2013-06-24 13:30,24,18.45,18.47,18.43,18.47,11
20130901|2013-06-24 14:30,24,18.44,18.47,18.44,18.47,5
20130901|2013-06-24 15:00,24,18.47,18.47,18.47,18.47,1
20130901|2013-06-24 15:30,24,18.47,18.47,18.47,18.47,5
20130901|2013-06-24 17:30,25,18.41,18.41,18.4,18.4,7
20130901|2013-06-24 18:30,25,18.38,18.38,18.38,18.38,11
20130901|2013-06-25 02:30,25,18.47,18.47,18.47,18.47,1
20130901|2013-06-25 04:00,25,18.47,18.47,18.47,18.47,8
20130901|2013-06-25 04:30,25,18.47,18.47,18.47,18.47,2
20130901|2013-06-25 05:30,25,18.43,18.43,18.43,18.43,1
20130901|2013-06-25 06:30,25,18.48,18.48,18.41,18.41,4
20130901|2013-06-25 07:30,25,18.39,18.39,18.39,18.39,1
20130901|2013-06-25 08:00,25,18.39,18.39,18.39,18.39,3
20130901|2013-06-25 08:30,25,18.38,18.38,18.31,18.31,17
20130901|2013-06-25 09:00,25,18.35,18.4,18.35,18.4,28
20130901|2013-06-25 09:30,25,18.38,18.38,18.36,18.38,12
20130901|2013-06-25 10:00,25,18.38,18.4,18.34,18.34,18
20130901|2013-06-25 10:30,25,18.34,18.34,18.28,18.28,38
20130901|2013-06-25 11:00,25,18.25,18.26,18.2,18.25,47
20130901|2013-06-25 11:30,25,18.22,18.35,18.22,18.22,51
20130901|2013-06-25 12:00,25,18.28,18.37,18.28,18.37,4
20130901|2013-06-25 12:30,25,18.35,18.35,18.35,18.35,2
20130901|2013-06-25 13:00,25,18.32,18.32,18.3,18.3,9
20130901|2013-06-25 13:30,25,18.3,18.3,18.3,18.3,5
20130901|2013-06-25 14:00,25,18.3,18.3,18.3,18.3,3
20130901|2013-06-25 14:30,25,18.3,18.33,18.3,18.33,5
20130901|2013-06-25 15:00,25,18.33,18.33,18.33,18.33,5
20130901|2013-06-25 21:30,26,18.33,18.33,18.33,18.33,1
20130901|2013-06-26 02:00,26,18.39,18.39,18.39,18.39,1
20130901|2013-06-26 04:30,26,18.39,18.39,18.39,18.39,1
20130901|2013-06-26 07:00,26,18.34,18.34,18.33,18.33,2
20130901|2013-06-26 07:30,26,18.3,18.3,18.3,18.3,4
20130901|2013-06-26 08:00,26,18.33,18.33,18.33,18.33,1
20130901|2013-06-26 08:30,26,18.3,18.3,18.3,18.3,3
20130901|2013-06-26 09:00,26,18.3,18.3,18.24,18.28,14
20130901|2013-06-26 09:30,26,18.3,18.3,18.3,18.3,1
20130901|2013-06-26 10:30,26,18.3,18.3,18.15,18.2,29
20130901|2013-06-26 11:00,26,18.21,18.29,18.18,18.29,28
20130901|2013-06-26 11:30,26,18.31,18.31,18.3,18.3,4
20130901|2013-06-26 12:00,26,18.31,18.31,18.31,18.31,1
20130901|2013-06-26 12:30,26,18.31,18.31,18.31,18.31,2
20130901|2013-06-26 13:00,26,18.3,18.31,18.3,18.31,7
20130901|2013-06-26 14:00,26,18.3,18.33,18.3,18.33,8
20130901|2013-06-26 14:30,26,18.29,18.29,18.29,18.29,1
20130901|2013-06-27 07:30,27,18.3,18.3,18.3,18.3,1
20130901|2013-06-27 09:00,27,18.32,18.38,18.32,18.37,63
20130901|2013-06-27 09:30,27,18.37,18.44,18.37,18.44,6
20130901|2013-06-27 10:00,27,18.43,18.43,18.43,18.43,15
20130901|2013-06-27 10:30,27,18.37,18.44,18.17,18.17,81
20130901|2013-06-27 11:00,27,18.21,18.23,18.18,18.18,32
20130901|2013-06-27 11:30,27,18.23,18.25,18.21,18.21,11
20130901|2013-06-27 12:00,27,18.21,18.26,18.21,18.22,6
20130901|2013-06-27 13:00,27,18.22,18.22,18.2,18.22,21
20130901|2013-06-27 13:30,27,18.2,18.22,18.19,18.22,3
20130901|2013-06-27 14:00,27,18.22,18.23,18.22,18.23,3
20130901|2013-06-27 15:30,27,18.25,18.25,18.25,18.25,1
20130901|2013-06-27 18:30,28,18.25,18.25,18.25,18.25,1
20130901|2013-06-28 01:30,28,18.25,18.25,18.25,18.25,2
20130901|2013-06-28 06:00,28,18.21,18.21,18.21,18.21,1
20130901|2013-06-28 07:00,28,18.22,18.22,18.22,18.22,1
20130901|2013-06-28 07:30,28,18.22,18.22,18.2,18.2,10
20130901|2013-06-28 08:00,28,18.18,18.22,18.18,18.22,34
20130901|2013-06-28 08:30,28,18.18,18.22,18.17,18.22,15
20130901|2013-06-28 09:00,28,18.2,18.25,18.17,18.2,33
20130901|2013-06-28 09:30,28,18.2,18.22,18.2,18.21,4
20130901|2013-06-28 10:00,28,18.23,18.29,18.23,18.29,62
20130901|2013-06-28 10:30,28,18.31,18.36,18.21,18.26,31
20130901|2013-06-28 11:00,28,18.26,18.32,18.26,18.28,8
20130901|2013-06-28 11:30,28,18.3,18.3,18.3,18.3,1
20130901|2013-06-28 12:00,28,18.3,18.3,18.28,18.28,8
20130901|2013-06-28 12:30,28,18.28,18.28,18.25,18.27,5
20130901|2013-06-28 13:00,28,18.29,18.35,18.27,18.35,11
20130901|2013-06-28 13:30,28,18.36,18.37,18.35,18.35,3
20130901|2013-06-30 17:00,1,18.35,18.35,18.35,18.35,2
20130901|2013-06-30 18:00,1,18.4,18.4,18.39,18.39,7
20130901|2013-06-30 20:00,1,18.41,18.41,18.41,18.41,2
20130901|2013-07-01 06:00,1,18.43,18.43,18.43,18.43,2
20130901|2013-07-01 06:30,1,18.35,18.35,18.35,18.35,20
20130901|2013-07-01 07:00,1,18.35,18.35,18.35,18.35,1
20130901|2013-07-01 07:30,1,18.45,18.45,18.45,18.45,2
20130901|2013-07-01 08:00,1,18.41,18.41,18.41,18.41,4
20130901|2013-07-01 08:30,1,18.39,18.41,18.39,18.4,25
20130901|2013-07-01 09:00,1,18.41,18.41,18.4,18.41,13
20130901|2013-07-01 09:30,1,18.41,18.41,18.41,18.41,13
20130901|2013-07-01 10:00,1,18.36,18.37,18.36,18.37,4
20130901|2013-07-01 10:30,1,18.39,18.51,18.39,18.4,33
20130901|2013-07-01 11:00,1,18.4,18.52,18.4,18.51,21
20130901|2013-07-01 11:30,1,18.49,18.67,18.49,18.67,23
20130901|2013-07-01 12:00,1,18.67,18.69,18.63,18.64,18
20130901|2013-07-01 12:30,1,18.71,18.74,18.67,18.67,31
20130901|2013-07-01 13:00,1,18.73,18.74,18.71,18.71,16
20130901|2013-07-01 13:30,1,18.74,18.76,18.73,18.76,28
20130901|2013-07-01 15:00,1,18.7,18.7,18.64,18.64,4
20130901|2013-07-01 15:30,1,18.65,18.65,18.64,18.64,2
20130901|2013-07-02 05:00,2,18.74,18.74,18.74,18.74,1
20130901|2013-07-02 09:00,2,18.73,18.73,18.73,18.73,1
20130901|2013-07-02 09:30,2,18.65,18.65,18.6,18.64,26
20130901|2013-07-02 10:00,2,18.61,18.64,18.61,18.64,7
20130901|2013-07-02 10:30,2,18.65,18.75,18.61,18.61,24
20130901|2013-07-02 11:00,2,18.64,18.68,18.64,18.68,11
20130901|2013-07-02 12:00,2,18.68,18.69,18.68,18.69,3
20130901|2013-07-02 13:00,2,18.69,18.82,18.69,18.82,71
20130901|2013-07-02 13:30,2,18.82,18.82,18.8,18.8,3
20130901|2013-07-02 14:30,2,18.78,18.78,18.76,18.76,6
20130901|2013-07-02 15:00,2,18.76,18.76,18.76,18.76,2
20130901|2013-07-03 02:30,3,18.84,18.84,18.84,18.84,3
20130901|2013-07-03 04:00,3,18.84,18.84,18.84,18.84,2
20130901|2013-07-03 07:30,3,18.76,18.76,18.75,18.75,2
20130901|2013-07-03 08:00,3,18.75,18.75,18.75,18.75,1
20130901|2013-07-03 09:00,3,18.71,18.71,18.71,18.71,3
20130901|2013-07-03 09:30,3,18.71,18.71,18.71,18.71,15
20130901|2013-07-03 10:00,3,18.72,18.72,18.71,18.71,2
20130901|2013-07-03 10:30,3,18.73,18.75,18.58,18.58,25
20130901|2013-07-03 11:00,3,18.6,18.63,18.58,18.62,9
20130901|2013-07-03 11:30,3,18.64,18.67,18.6,18.6,17
20130901|2013-07-04 20:00,5,18.52,18.52,18.52,18.52,8
20130901|2013-07-05 02:30,5,18.62,18.62,18.62,18.62,1
20130901|2013-07-05 07:30,5,18.52,18.52,18.48,18.48,14
20130901|2013-07-05 08:00,5,18.51,18.51,18.51,18.51,1
20130901|2013-07-05 08:30,5,18.48,18.51,18.48,18.51,6
20130901|2013-07-05 09:00,5,18.52,18.52,18.45,18.46,11
20130901|2013-07-05 09:30,5,18.5,18.56,18.49,18.56,33
20130901|2013-07-05 10:00,5,18.56,18.61,18.56,18.61,20
20130901|2013-07-05 10:30,5,18.62,18.69,18.62,18.65,24
20130901|2013-07-05 11:00,5,18.56,18.67,18.56,18.57,25
20130901|2013-07-05 11:30,5,18.57,18.57,18.57,18.57,5
20130901|2013-07-05 12:00,5,18.6,18.61,18.6,18.61,12
20130901|2013-07-05 12:30,5,18.6,18.61,18.54,18.54,10
20130901|2013-07-05 13:00,5,18.52,18.52,18.52,18.52,5
20130901|2013-07-05 13:30,5,18.57,18.57,18.57,18.57,5
20130901|2013-07-07 17:30,8,18.5,18.5,18.5,18.5,1
20130901|2013-07-07 18:00,8,18.5,18.5,18.5,18.5,1
20130901|2013-07-07 19:30,8,18.51,18.51,18.51,18.51,1
20130901|2013-07-07 21:30,8,18.54,18.54,18.54,18.54,1
20130901|2013-07-08 02:00,8,18.6,18.6,18.6,18.6,1
20130901|2013-07-08 06:30,8,18.52,18.52,18.52,18.52,3
20130901|2013-07-08 08:30,8,18.51,18.52,18.5,18.52,30
20130901|2013-07-08 09:00,8,18.53,18.53,18.49,18.51,19
20130901|2013-07-08 09:30,8,18.52,18.55,18.5,18.55,23
20130901|2013-07-08 10:00,8,18.55,18.57,18.52,18.52,21
20130901|2013-07-08 10:30,8,18.54,18.54,18.45,18.47,22
20130901|2013-07-08 11:00,8,18.46,18.48,18.44,18.44,10
20130901|2013-07-08 11:30,8,18.48,18.5,18.43,18.49,10
20130901|2013-07-08 12:00,8,18.49,18.5,18.47,18.47,9
20130901|2013-07-08 12:30,8,18.46,18.46,18.43,18.43,10
20130901|2013-07-08 13:00,8,18.43,18.44,18.41,18.41,8
20130901|2013-07-08 13:30,8,18.41,18.41,18.41,18.41,1
20130901|2013-07-08 14:00,8,18.4,18.42,18.4,18.42,2
20130901|2013-07-08 14:30,8,18.45,18.45,18.45,18.45,2
20130901|2013-07-08 15:00,8,18.44,18.44,18.43,18.44,10
20130901|2013-07-08 15:30,8,18.45,18.45,18.44,18.44,2
20130901|2013-07-08 17:00,9,18.4,18.4,18.4,18.4,1
20130901|2013-07-08 17:30,9,18.41,18.43,18.41,18.43,2
20130901|2013-07-08 18:00,9,18.49,18.5,18.49,18.5,2
20130901|2013-07-08 18:30,9,18.42,18.5,18.42,18.5,2
20130901|2013-07-08 19:00,9,18.43,18.43,18.43,18.43,1
20130901|2013-07-09 02:00,9,18.48,18.48,18.48,18.48,1
20130901|2013-07-09 06:30,9,18.45,18.48,18.45,18.48,8
20130901|2013-07-09 07:00,9,18.5,18.51,18.47,18.51,14
20130901|2013-07-09 07:30,9,18.51,18.52,18.51,18.51,6
20130901|2013-07-09 08:00,9,18.5,18.5,18.45,18.45,3
20130901|2013-07-09 08:30,9,18.49,18.55,18.49,18.52,5
20130901|2013-07-09 09:00,9,18.49,18.52,18.45,18.51,11
20130901|2013-07-09 09:30,9,18.51,18.52,18.5,18.52,10
20130901|2013-07-09 10:00,9,18.5,18.5,18.5,18.5,7
20130901|2013-07-09 10:30,9,18.5,18.5,18.36,18.37,27
20130901|2013-07-09 11:00,9,18.38,18.46,18.36,18.39,30
20130901|2013-07-09 11:30,9,18.43,18.43,18.41,18.43,3
20130901|2013-07-09 12:00,9,18.39,18.39,18.39,18.39,1
20130901|2013-07-09 13:00,9,18.43,18.43,18.41,18.41,2
20130901|2013-07-09 13:30,9,18.42,18.42,18.38,18.38,6
20130901|2013-07-09 14:00,9,18.46,18.46,18.46,18.46,8
20130901|2013-07-09 15:30,9,18.44,18.44,18.43,18.43,3
20130901|2013-07-09 23:00,10,18.41,18.41,18.41,18.41,2
20130901|2013-07-10 08:00,10,18.41,18.41,18.41,18.41,2
20130901|2013-07-10 08:30,10,18.44,18.44,18.41,18.41,3
20130901|2013-07-10 09:00,10,18.44,18.49,18.44,18.48,17
20130901|2013-07-10 09:30,10,18.5,18.55,18.5,18.5,53
20130901|2013-07-10 10:00,10,18.5,18.5,18.5,18.5,4
20130901|2013-07-10 10:30,10,18.51,18.7,18.51,18.7,86
20130901|2013-07-10 11:00,10,18.71,18.77,18.67,18.67,36
20130901|2013-07-10 11:30,10,18.68,18.68,18.57,18.57,14
20130901|2013-07-10 12:00,10,18.62,18.63,18.59,18.59,18
20130901|2013-07-10 12:30,10,18.57,18.63,18.56,18.57,23
20130901|2013-07-10 13:00,10,18.55,18.58,18.55,18.58,3
20130901|2013-07-10 15:30,10,18.52,18.52,18.5,18.5,4
20130901|2013-07-11 06:30,11,18.58,18.58,18.55,18.55,19
20130901|2013-07-11 08:00,11,18.55,18.55,18.55,18.55,2
20130901|2013-07-11 09:00,11,18.55,18.58,18.55,18.55,9
20130901|2013-07-11 09:30,11,18.55,18.55,18.54,18.54,4
20130901|2013-07-11 10:00,11,18.53,18.54,18.53,18.53,8
20130901|2013-07-11 10:30,11,18.52,18.52,18.37,18.45,76
20130901|2013-07-11 11:00,11,18.42,18.43,18.28,18.3,57
20130901|2013-07-11 11:30,11,18.3,18.32,18.26,18.3,17
20130901|2013-07-11 12:00,11,18.3,18.35,18.3,18.35,11
20130901|2013-07-11 12:30,11,18.36,18.38,18.35,18.35,11
20130901|2013-07-11 13:00,11,18.38,18.41,18.36,18.41,25
20130901|2013-07-11 13:30,11,18.42,18.42,18.42,18.42,1
20130901|2013-07-11 14:00,11,18.42,18.42,18.41,18.41,2
20130901|2013-07-11 14:30,11,18.43,18.43,18.43,18.43,1
20130901|2013-07-11 15:30,11,18.43,18.44,18.42,18.42,4
20130901|2013-07-11 21:30,12,18.44,18.45,18.44,18.45,20
20130901|2013-07-11 22:00,12,18.45,18.46,18.45,18.45,8
20130901|2013-07-11 23:00,12,18.45,18.45,18.45,18.45,1
20130901|2013-07-12 02:00,12,18.45,18.45,18.45,18.45,1
20130901|2013-07-12 07:00,12,18.45,18.45,18.44,18.44,3
20130901|2013-07-12 08:30,12,18.44,18.44,18.44,18.44,1
20130901|2013-07-12 09:00,12,18.42,18.42,18.36,18.36,39
20130901|2013-07-12 10:00,12,18.41,18.41,18.41,18.41,1
20130901|2013-07-12 10:30,12,18.38,18.4,18.28,18.28,25
20130901|2013-07-12 11:00,12,18.28,18.33,18.28,18.29,9
20130901|2013-07-12 11:30,12,18.29,18.29,18.29,18.29,2
20130901|2013-07-12 12:00,12,18.29,18.31,18.28,18.31,5
20130901|2013-07-12 12:30,12,18.31,18.32,18.31,18.32,5
20130901|2013-07-12 13:00,12,18.3,18.33,18.3,18.31,4
20130901|2013-07-12 13:30,12,18.29,18.29,18.29,18.29,3
20130901|2013-07-14 17:00,15,18.27,18.27,18.27,18.27,1
20130901|2013-07-15 02:00,15,18.33,18.33,18.33,18.33,1
20130901|2013-07-15 02:30,15,18.28,18.28,18.28,18.28,2
20130901|2013-07-15 06:30,15,18.33,18.33,18.33,18.33,1
20130901|2013-07-15 07:00,15,18.33,18.33,18.33,18.33,1
20130901|2013-07-15 07:30,15,18.28,18.28,18.28,18.28,1
20130901|2013-07-15 08:00,15,18.28,18.28,18.28,18.28,2
20130901|2013-07-15 08:30,15,18.25,18.28,18.25,18.28,3
20130901|2013-07-15 09:00,15,18.31,18.33,18.29,18.33,13
20130901|2013-07-15 09:30,15,18.35,18.35,18.34,18.35,5
20130901|2013-07-15 10:00,15,18.36,18.39,18.36,18.39,9
20130901|2013-07-15 10:30,15,18.39,18.39,18.3,18.3,14
20130901|2013-07-15 11:00,15,18.37,18.38,18.37,18.38,5
20130901|2013-07-15 11:30,15,18.38,18.39,18.36,18.36,10
20130901|2013-07-15 12:00,15,18.36,18.36,18.3,18.3,12
20130901|2013-07-15 12:30,15,18.3,18.3,18.29,18.29,3
20130901|2013-07-15 13:00,15,18.32,18.32,18.32,18.32,1
20130901|2013-07-15 13:30,15,18.35,18.35,18.35,18.35,1
20130901|2013-07-15 14:00,15,18.34,18.35,18.34,18.35,3
20130901|2013-07-15 14:30,15,18.35,18.4,18.32,18.4,13
20130901|2013-07-15 15:00,15,18.41,18.41,18.41,18.41,2
20130901|2013-07-15 15:30,15,18.41,18.41,18.41,18.41,1
20130901|2013-07-15 17:00,16,18.47,18.47,18.37,18.37,2
20130901|2013-07-15 17:30,16,18.43,18.44,18.43,18.44,4
20130901|2013-07-15 20:00,16,18.49,18.49,18.49,18.49,5
20130901|2013-07-15 20:30,16,18.47,18.49,18.47,18.49,3
20130901|2013-07-15 22:30,16,18.5,18.5,18.5,18.5,2
20130901|2013-07-15 23:30,16,18.49,18.49,18.49,18.49,1
20130901|2013-07-16 01:30,16,18.45,18.45,18.37,18.37,20
20130901|2013-07-16 02:00,16,18.4,18.4,18.4,18.4,2
20130901|2013-07-16 02:30,16,18.45,18.46,18.42,18.42,12
20130901|2013-07-16 03:00,16,18.43,18.43,18.43,18.43,1
20130901|2013-07-16 04:30,16,18.37,18.37,18.37,18.37,2
20130901|2013-07-16 06:30,16,18.48,18.48,18.48,18.48,3
20130901|2013-07-16 07:00,16,18.47,18.47,18.47,18.47,5
20130901|2013-07-16 07:30,16,18.47,18.47,18.47,18.47,1
20130901|2013-07-16 08:00,16,18.47,18.5,18.44,18.5,9
20130901|2013-07-16 08:30,16,18.5,18.5,18.5,18.5,1
20130901|2013-07-16 09:30,16,18.54,18.65,18.54,18.65,23
20130901|2013-07-16 10:00,16,18.65,18.71,18.6,18.6,36
20130901|2013-07-16 10:30,16,18.62,18.75,18.6,18.74,76
20130901|2013-07-16 11:00,16,18.75,18.8,18.7,18.75,43
20130901|2013-07-16 11:30,16,18.75,18.75,18.74,18.75,5
20130901|2013-07-16 12:00,16,18.76,18.77,18.73,18.73,7
20130901|2013-07-16 12:30,16,18.79,18.96,18.79,18.96,36
20130901|2013-07-16 13:00,16,18.9,18.99,18.9,18.97,81
20130901|2013-07-16 13:30,16,18.97,18.98,18.97,18.97,8
20130901|2013-07-16 14:00,16,18.93,18.93,18.89,18.89,7
20130901|2013-07-16 14:30,16,18.89,18.94,18.89,18.9,17
20130901|2013-07-16 15:30,16,18.92,18.92,18.92,18.92,5
20130901|2013-07-16 17:00,17,18.85,18.85,18.81,18.85,7
20130901|2013-07-16 17:30,17,18.8,18.8,18.8,18.8,1
20130901|2013-07-16 18:00,17,18.93,18.95,18.93,18.95,3
20130901|2013-07-16 19:30,17,18.87,18.87,18.87,18.87,1
20130901|2013-07-16 20:00,17,18.85,18.85,18.85,18.85,1
20130901|2013-07-17 02:00,17,18.87,18.87,18.87,18.87,3
20130901|2013-07-17 03:00,17,18.9,18.9,18.9,18.9,1
20130901|2013-07-17 06:00,17,18.95,18.95,18.95,18.95,1
20130901|2013-07-17 07:00,17,18.95,18.96,18.95,18.96,3
20130901|2013-07-17 07:30,17,18.96,18.98,18.95,18.95,12
20130901|2013-07-17 08:30,17,18.95,19,18.95,19,28
20130901|2013-07-17 09:00,17,18.97,18.99,18.88,18.88,29
20130901|2013-07-17 09:30,17,18.87,18.91,18.82,18.82,19
20130901|2013-07-17 10:00,17,18.82,18.89,18.82,18.87,8
20130901|2013-07-17 10:30,17,18.85,18.98,18.85,18.93,36
20130901|2013-07-17 11:00,17,18.9,18.96,18.87,18.93,12
20130901|2013-07-17 11:30,17,18.9,18.9,18.81,18.85,13
20130901|2013-07-17 12:00,17,18.9,18.95,18.87,18.87,9
20130901|2013-07-17 12:30,17,18.89,18.9,18.89,18.9,2
20130901|2013-07-17 13:00,17,18.86,18.86,18.82,18.82,8
20130901|2013-07-17 13:30,17,18.82,18.82,18.82,18.82,1
20130901|2013-07-17 14:00,17,18.81,18.85,18.8,18.8,9
20130901|2013-07-17 14:30,17,18.8,18.8,18.79,18.8,8
20130901|2013-07-17 15:00,17,18.8,18.8,18.8,18.8,1
20130901|2013-07-17 17:00,18,18.75,18.75,18.75,18.75,1
20130901|2013-07-17 19:30,18,18.75,18.75,18.75,18.75,2
20130901|2013-07-18 04:00,18,18.8,18.8,18.8,18.8,2
20130901|2013-07-18 07:00,18,18.76,18.76,18.76,18.76,1
20130901|2013-07-18 07:30,18,18.79,18.79,18.78,18.79,9
20130901|2013-07-18 08:00,18,18.81,18.83,18.78,18.83,13
20130901|2013-07-18 08:30,18,18.83,18.84,18.83,18.84,4
20130901|2013-07-18 09:00,18,18.84,18.85,18.8,18.8,29
20130901|2013-07-18 09:30,18,18.81,18.85,18.8,18.84,21
20130901|2013-07-18 10:00,18,18.84,18.84,18.84,18.84,3
20130901|2013-07-18 10:30,18,18.84,18.91,18.84,18.91,52
20130901|2013-07-18 11:00,18,18.85,18.9,18.8,18.8,13
20130901|2013-07-18 11:30,18,18.8,18.8,18.7,18.7,29
20130901|2013-07-18 12:00,18,18.7,18.77,18.67,18.7,31
20130901|2013-07-18 12:30,18,18.73,18.76,18.73,18.76,9
20130901|2013-07-18 13:00,18,18.77,18.79,18.75,18.79,12
20130901|2013-07-18 13:30,18,18.79,18.79,18.79,18.79,12
20130901|2013-07-18 14:00,18,18.76,18.76,18.76,18.76,1
20130901|2013-07-18 14:30,18,18.78,18.83,18.78,18.83,22
20130901|2013-07-18 15:30,18,18.85,18.86,18.85,18.86,7
20130901|2013-07-18 17:00,19,18.81,18.81,18.81,18.81,2
20130901|2013-07-18 18:00,19,18.89,18.89,18.89,18.89,9
20130901|2013-07-18 18:30,19,18.89,18.9,18.89,18.9,7
20130901|2013-07-18 19:00,19,18.91,18.91,18.91,18.91,5
20130901|2013-07-18 20:30,19,18.93,18.93,18.93,18.93,3
20130901|2013-07-18 21:00,19,18.93,18.96,18.93,18.96,12
20130901|2013-07-18 21:30,19,18.96,18.98,18.95,18.95,19
20130901|2013-07-18 22:00,19,18.96,18.96,18.96,18.96,1
20130901|2013-07-19 00:00,19,18.98,18.98,18.95,18.95,4
20130901|2013-07-19 02:00,19,18.99,18.99,18.99,18.99,1
20130901|2013-07-19 03:30,19,19,19,19,19,1
20130901|2013-07-19 06:30,19,18.95,18.95,18.93,18.93,2
20130901|2013-07-19 07:00,19,18.99,18.99,18.94,18.94,20
20130901|2013-07-19 08:30,19,18.94,18.94,18.9,18.9,8
20130901|2013-07-19 09:00,19,18.91,18.91,18.91,18.91,2
20130901|2013-07-19 09:30,19,18.9,19,18.85,19,68
20130901|2013-07-19 10:00,19,19.01,19.06,19,19,14
20130901|2013-07-19 10:30,19,19,19.06,18.98,19.06,37
20130901|2013-07-19 11:00,19,19.05,19.1,18.96,19.1,51
20130901|2013-07-19 11:30,19,19.1,19.12,19.06,19.11,28
20130901|2013-07-19 12:00,19,19.08,19.12,19.07,19.07,38
20130901|2013-07-19 12:30,19,19.05,19.08,19.04,19.08,12
20130901|2013-07-19 13:00,19,19.07,19.07,19.01,19.01,10
20130901|2013-07-19 13:30,19,19.04,19.04,19.01,19.01,8
20130901|2013-07-21 17:00,22,18.99,19.02,18.95,18.95,4
20130901|2013-07-21 19:00,22,18.96,19,18.96,19,2
20130901|2013-07-21 20:00,22,18.96,18.96,18.96,18.96,4
20130901|2013-07-21 20:30,22,18.97,18.97,18.97,18.97,2
20130901|2013-07-21 21:00,22,18.97,18.98,18.97,18.97,4
20130901|2013-07-22 01:30,22,18.98,18.98,18.98,18.98,1
20130901|2013-07-22 02:30,22,19.04,19.05,19.04,19.05,3
20130901|2013-07-22 08:00,22,18.98,18.99,18.98,18.99,8
20130901|2013-07-22 09:00,22,18.96,18.96,18.85,18.92,36
20130901|2013-07-22 09:30,22,18.96,18.96,18.95,18.95,10
20130901|2013-07-22 10:00,22,18.94,18.94,18.86,18.9,13
20130901|2013-07-22 10:30,22,18.92,18.94,18.71,18.77,61
20130901|2013-07-22 11:00,22,18.77,18.81,18.66,18.75,89
20130901|2013-07-22 11:30,22,18.75,18.79,18.73,18.75,23
20130901|2013-07-22 12:00,22,18.73,18.73,18.69,18.69,10
20130901|2013-07-22 12:30,22,18.72,18.74,18.72,18.74,4
20130901|2013-07-22 13:00,22,18.74,18.74,18.71,18.71,2
20130901|2013-07-22 13:30,22,18.74,18.74,18.71,18.71,3
20130901|2013-07-22 14:00,22,18.74,18.74,18.74,18.74,4
20130901|2013-07-22 15:00,22,18.71,18.71,18.71,18.71,2
20130901|2013-07-22 17:00,23,18.8,18.81,18.7,18.7,6
20130901|2013-07-22 20:30,23,18.69,18.69,18.69,18.69,1
20130901|2013-07-22 21:30,23,18.74,18.74,18.74,18.74,2
20130901|2013-07-22 22:00,23,18.74,18.74,18.74,18.74,1
20130901|2013-07-23 02:00,23,18.7,18.7,18.7,18.7,1
20130901|2013-07-23 04:00,23,18.74,18.74,18.74,18.74,2
20130901|2013-07-23 04:30,23,18.71,18.71,18.71,18.71,2
20130901|2013-07-23 05:00,23,18.7,18.7,18.7,18.7,5
20130901|2013-07-23 05:30,23,18.77,18.77,18.77,18.77,1
20130901|2013-07-23 09:00,23,18.76,18.8,18.69,18.72,31
20130901|2013-07-23 09:30,23,18.7,18.72,18.7,18.72,6
20130901|2013-07-23 10:00,23,18.72,18.72,18.68,18.68,10
20130901|2013-07-23 10:30,23,18.68,18.7,18.6,18.66,45
20130901|2013-07-23 11:00,23,18.66,18.66,18.56,18.61,24
20130901|2013-07-23 11:30,23,18.62,18.64,18.56,18.56,21
20130901|2013-07-23 12:00,23,18.59,18.62,18.59,18.62,5
20130901|2013-07-23 13:00,23,18.59,18.7,18.59,18.7,45
20130901|2013-07-23 13:30,23,18.72,18.74,18.72,18.74,18
20130901|2013-07-23 15:30,23,18.75,18.75,18.73,18.73,10
20130901|2013-07-23 17:00,24,18.74,18.78,18.74,18.78,2
20130901|2013-07-24 00:00,24,18.79,18.79,18.79,18.79,2
20130901|2013-07-24 06:30,24,18.75,18.75,18.75,18.75,2
20130901|2013-07-24 08:00,24,18.75,18.75,18.73,18.73,7
20130901|2013-07-24 08:30,24,18.74,18.74,18.74,18.74,3
20130901|2013-07-24 09:00,24,18.76,18.76,18.69,18.72,21
20130901|2013-07-24 10:00,24,18.7,18.7,18.69,18.7,10
20130901|2013-07-24 10:30,24,18.7,18.83,18.7,18.83,84
20130901|2013-07-24 11:00,24,18.83,18.85,18.75,18.85,16
20130901|2013-07-24 11:30,24,18.84,18.84,18.81,18.81,4
20130901|2013-07-24 12:00,24,18.83,18.83,18.83,18.83,1
20130901|2013-07-24 12:30,24,18.81,18.83,18.81,18.83,5
20130901|2013-07-24 13:00,24,18.83,18.83,18.81,18.81,7
20130901|2013-07-24 13:30,24,18.8,18.82,18.79,18.82,7
20130901|2013-07-24 14:00,24,18.82,18.82,18.82,18.82,1
20130901|2013-07-24 15:00,24,18.81,18.83,18.81,18.83,5
20130901|2013-07-24 20:30,25,18.81,18.81,18.8,18.8,8
20130901|2013-07-24 21:00,25,18.83,18.83,18.83,18.83,2
20130901|2013-07-25 01:00,25,18.78,18.78,18.78,18.78,6
20130901|2013-07-25 02:30,25,18.82,18.82,18.82,18.82,2
20130901|2013-07-25 05:30,25,18.82,18.82,18.82,18.82,1
20130901|2013-07-25 07:30,25,18.79,18.79,18.78,18.78,2
20130901|2013-07-25 08:00,25,18.77,18.77,18.77,18.77,1
20130901|2013-07-25 08:30,25,18.78,18.78,18.77,18.77,2
20130901|2013-07-25 09:00,25,18.77,18.82,18.76,18.82,29
20130901|2013-07-25 09:30,25,18.8,18.8,18.79,18.79,3
20130901|2013-07-25 10:00,25,18.75,18.75,18.73,18.73,5
20130901|2013-07-25 10:30,25,18.73,18.8,18.73,18.78,30
20130901|2013-07-25 11:00,25,18.74,18.76,18.65,18.74,22
20130901|2013-07-25 11:30,25,18.74,18.74,18.74,18.74,1
20130901|2013-07-25 12:00,25,18.74,18.78,18.74,18.75,4
20130901|2013-07-25 12:30,25,18.77,18.77,18.72,18.72,3
20130901|2013-07-25 13:00,25,18.77,18.79,18.73,18.79,10
20130901|2013-07-25 13:30,25,18.75,18.75,18.74,18.74,5
20130901|2013-07-25 14:00,25,18.76,18.76,18.76,18.76,1
20130901|2013-07-25 14:30,25,18.77,18.77,18.77,18.77,1
20130901|2013-07-25 15:00,25,18.75,18.79,18.75,18.78,11
20130901|2013-07-25 19:30,26,18.77,18.77,18.77,18.77,1
20130901|2013-07-25 20:00,26,18.74,18.74,18.73,18.73,5
20130901|2013-07-25 21:00,26,18.73,18.73,18.72,18.72,2
20130901|2013-07-26 08:00,26,18.75,18.77,18.75,18.77,8
20130901|2013-07-26 08:30,26,18.75,18.75,18.71,18.71,3
20130901|2013-07-26 09:00,26,18.71,18.74,18.6,18.65,27
20130901|2013-07-26 09:30,26,18.65,18.71,18.65,18.71,9
20130901|2013-07-26 10:00,26,18.66,18.66,18.64,18.64,5
20130901|2013-07-26 10:30,26,18.63,18.66,18.39,18.47,83
20130901|2013-07-26 11:00,26,18.45,18.49,18.43,18.45,41
20130901|2013-07-26 11:30,26,18.48,18.52,18.45,18.47,21
20130901|2013-07-26 12:00,26,18.46,18.46,18.27,18.27,76
20130901|2013-07-26 12:30,26,18.32,18.38,18.32,18.38,15
20130901|2013-07-26 13:00,26,18.4,18.43,18.38,18.43,15
20130901|2013-07-26 13:30,26,18.45,18.45,18.41,18.41,4
20130901|2013-07-28 17:00,29,18.38,18.5,18.38,18.5,5
20130901|2013-07-28 18:00,29,18.53,18.53,18.53,18.53,2
20130901|2013-07-28 18:30,29,18.55,18.58,18.55,18.58,10
20130901|2013-07-28 19:30,29,18.6,18.62,18.6,18.62,3
20130901|2013-07-28 20:00,29,18.62,18.63,18.62,18.63,4
20130901|2013-07-28 20:30,29,18.63,18.64,18.63,18.64,11
20130901|2013-07-28 21:00,29,18.64,18.64,18.6,18.63,10
20130901|2013-07-28 22:00,29,18.62,18.62,18.62,18.62,5
20130901|2013-07-28 22:30,29,18.64,18.68,18.64,18.68,6
20130901|2013-07-28 23:00,29,18.66,18.67,18.66,18.67,2
20130901|2013-07-29 00:00,29,18.7,18.7,18.7,18.7,5
20130901|2013-07-29 01:30,29,18.71,18.71,18.71,18.71,1
20130901|2013-07-29 04:30,29,18.7,18.7,18.7,18.7,1
20130901|2013-07-29 07:30,29,18.6,18.66,18.6,18.66,2
20130901|2013-07-29 08:00,29,18.62,18.62,18.6,18.6,3
20130901|2013-07-29 08:30,29,18.66,18.66,18.6,18.6,9
20130901|2013-07-29 09:00,29,18.62,18.62,18.48,18.48,26
20130901|2013-07-29 09:30,29,18.45,18.46,18.41,18.46,18
20130901|2013-07-29 10:00,29,18.44,18.45,18.44,18.45,4
20130901|2013-07-29 10:30,29,18.48,18.54,18.4,18.4,25
20130901|2013-07-29 11:00,29,18.4,18.4,18.35,18.36,12
20130901|2013-07-29 11:30,29,18.37,18.37,18.36,18.36,4
20130901|2013-07-29 12:00,29,18.4,18.41,18.4,18.41,5
20130901|2013-07-29 12:30,29,18.44,18.45,18.44,18.45,10
20130901|2013-07-29 13:00,29,18.49,18.49,18.49,18.49,1
20130901|2013-07-29 13:30,29,18.5,18.54,18.5,18.54,3
20130901|2013-07-29 14:00,29,18.54,18.54,18.5,18.5,4
20130901|2013-07-29 17:00,30,18.5,18.5,18.5,18.5,1
20130901|2013-07-30 01:30,30,18.41,18.41,18.41,18.41,4
20130901|2013-07-30 08:30,30,18.46,18.5,18.46,18.5,2
20130901|2013-07-30 09:00,30,18.42,18.45,18.38,18.45,12
20130901|2013-07-30 09:30,30,18.42,18.42,18.32,18.38,40
20130901|2013-07-30 10:00,30,18.39,18.39,18.34,18.34,36
20130901|2013-07-30 10:30,30,18.34,18.4,18.31,18.31,64
20130901|2013-07-30 11:00,30,18.31,18.39,18.27,18.38,23
20130901|2013-07-30 11:30,30,18.39,18.47,18.38,18.47,22
20130901|2013-07-30 12:00,30,18.47,18.56,18.47,18.56,40
20130901|2013-07-30 12:30,30,18.56,18.65,18.56,18.63,40
20130901|2013-07-30 13:00,30,18.64,18.69,18.62,18.69,25
20130901|2013-07-30 14:30,30,18.65,18.65,18.64,18.64,3
20130901|2013-07-30 15:00,30,18.64,18.66,18.63,18.63,3
20130901|2013-07-30 15:30,30,18.66,18.66,18.64,18.64,3
20130901|2013-07-30 17:00,31,18.69,18.79,18.69,18.79,20
20130901|2013-07-30 19:00,31,18.74,18.74,18.72,18.72,2
20130901|2013-07-30 19:30,31,18.71,18.72,18.71,18.72,4
20130901|2013-07-30 20:00,31,18.74,18.74,18.74,18.74,6
20130901|2013-07-30 23:00,31,18.78,18.78,18.78,18.78,2
20130901|2013-07-31 01:00,31,18.78,18.79,18.78,18.79,2
20130901|2013-07-31 08:00,31,18.74,18.74,18.74,18.74,2
20130901|2013-07-31 08:30,31,18.75,18.75,18.69,18.69,29
20130901|2013-07-31 09:00,31,18.73,18.75,18.62,18.67,38
20130901|2013-07-31 09:30,31,18.63,18.65,18.62,18.64,13
20130901|2013-07-31 10:00,31,18.64,18.7,18.64,18.7,8
20130901|2013-07-31 10:30,31,18.63,18.7,18.62,18.68,16
20130901|2013-07-31 11:00,31,18.69,18.71,18.68,18.68,12
20130901|2013-07-31 11:30,31,18.66,18.66,18.65,18.65,2
20130901|2013-07-31 12:00,31,18.64,18.68,18.63,18.66,10
20130901|2013-07-31 12:30,31,18.67,18.67,18.67,18.67,1
20130901|2013-07-31 13:00,31,18.68,18.72,18.68,18.72,16
20130901|2013-07-31 13:30,31,18.68,18.7,18.68,18.68,3
20130901|2013-07-31 14:00,31,18.71,18.71,18.68,18.68,3
20130901|2013-07-31 14:30,31,18.68,18.68,18.68,18.68,2
20130901|2013-07-31 17:00,1,18.7,18.7,18.7,18.7,4
20130901|2013-07-31 17:30,1,18.76,18.76,18.75,18.75,5
20130901|2013-07-31 19:00,1,18.75,18.76,18.75,18.76,6
20130901|2013-07-31 19:30,1,18.76,18.76,18.76,18.76,1
20130901|2013-07-31 21:30,1,18.76,18.76,18.76,18.76,2
20130901|2013-08-01 02:00,1,18.76,18.76,18.76,18.76,1
20130901|2013-08-01 03:00,1,18.76,18.8,18.76,18.8,16
20130901|2013-08-01 06:00,1,18.8,18.8,18.8,18.8,1
20130901|2013-08-01 07:30,1,18.8,18.81,18.8,18.81,4
20130901|2013-08-01 08:00,1,18.78,18.79,18.76,18.79,9
20130901|2013-08-01 08:30,1,18.78,18.79,18.76,18.77,10
20130901|2013-08-01 09:00,1,18.73,18.78,18.71,18.73,15
20130901|2013-08-01 09:30,1,18.73,18.74,18.64,18.64,21
20130901|2013-08-01 10:00,1,18.68,18.68,18.59,18.59,17
20130901|2013-08-01 10:30,1,18.56,18.64,18.49,18.49,53
20130901|2013-08-01 11:00,1,18.55,18.56,18.53,18.56,7
20130901|2013-08-01 11:30,1,18.56,18.56,18.56,18.56,4
20130901|2013-08-01 12:00,1,18.56,18.58,18.53,18.58,6
20130901|2013-08-01 12:30,1,18.57,18.58,18.49,18.49,39
20130901|2013-08-01 13:00,1,18.52,18.56,18.49,18.5,19
20130901|2013-08-01 13:30,1,18.5,18.54,18.5,18.54,10
20130901|2013-08-01 14:00,1,18.54,18.54,18.5,18.5,7
20130901|2013-08-01 14:30,1,18.53,18.53,18.53,18.53,1
20130901|2013-08-01 15:00,1,18.53,18.53,18.53,18.53,4
20130901|2013-08-01 17:00,2,18.52,18.52,18.52,18.52,15
20130901|2013-08-02 02:30,2,18.52,18.52,18.52,18.52,2
20130901|2013-08-02 03:30,2,18.52,18.52,18.52,18.52,2
20130901|2013-08-02 07:00,2,18.52,18.52,18.51,18.51,3
20130901|2013-08-02 08:00,2,18.47,18.47,18.45,18.45,2
20130901|2013-08-02 08:30,2,18.45,18.47,18.41,18.41,15
20130901|2013-08-02 09:00,2,18.41,18.42,18.4,18.4,44
20130901|2013-08-02 09:30,2,18.42,18.47,18.42,18.47,20
20130901|2013-08-02 10:00,2,18.48,18.5,18.48,18.49,13
20130901|2013-08-02 10:30,2,18.49,18.57,18.37,18.51,64
20130901|2013-08-02 11:00,2,18.51,18.53,18.44,18.44,9
20130901|2013-08-02 11:30,2,18.42,18.42,18.42,18.42,2
20130901|2013-08-02 12:00,2,18.42,18.42,18.39,18.39,7
20130901|2013-08-02 12:30,2,18.4,18.4,18.4,18.4,3
20130901|2013-08-02 13:00,2,18.4,18.42,18.4,18.42,10
20130901|2013-08-02 13:30,2,18.4,18.4,18.4,18.4,3
20130901|2013-08-04 17:00,5,18.5,18.75,18.5,18.75,81
20130901|2013-08-04 17:30,5,18.75,18.8,18.75,18.8,38
20130901|2013-08-04 18:00,5,18.8,18.8,18.8,18.8,4
20130901|2013-08-04 18:30,5,18.75,18.82,18.75,18.82,15
20130901|2013-08-04 19:00,5,18.79,18.79,18.79,18.79,1
20130901|2013-08-04 19:30,5,18.81,18.81,18.81,18.81,1
20130901|2013-08-04 21:30,5,18.8,18.81,18.8,18.8,7
20130901|2013-08-05 01:30,5,18.78,18.78,18.78,18.78,1
20130901|2013-08-05 02:30,5,18.8,18.8,18.8,18.8,1
20130901|2013-08-05 07:30,5,18.72,18.72,18.72,18.72,2
20130901|2013-08-05 08:00,5,18.7,18.7,18.7,18.7,5
20130901|2013-08-05 08:30,5,18.69,18.69,18.58,18.58,43
20130901|2013-08-05 09:00,5,18.58,18.59,18.44,18.45,48
20130901|2013-08-05 09:30,5,18.42,18.44,18.38,18.44,42
20130901|2013-08-05 10:00,5,18.41,18.41,18.33,18.37,19
20130901|2013-08-05 10:30,5,18.37,18.45,18.36,18.45,25
20130901|2013-08-05 11:00,5,18.47,18.47,18.39,18.41,15
20130901|2013-08-05 11:30,5,18.37,18.42,18.37,18.42,6
20130901|2013-08-05 12:30,5,18.42,18.43,18.42,18.43,2
20130901|2013-08-05 13:00,5,18.39,18.42,18.39,18.42,2
20130901|2013-08-05 13:30,5,18.38,18.4,18.37,18.4,6
20130901|2013-08-05 14:30,5,18.39,18.39,18.39,18.39,1
20130901|2013-08-05 15:00,5,18.37,18.4,18.36,18.36,34
20130901|2013-08-05 15:30,5,18.35,18.39,18.35,18.39,2
20130901|2013-08-05 17:30,6,18.41,18.41,18.41,18.41,1
20130901|2013-08-05 20:30,6,18.35,18.35,18.35,18.35,6
20130901|2013-08-05 22:00,6,18.36,18.4,18.36,18.4,2
20130901|2013-08-06 00:00,6,18.4,18.4,18.4,18.4,1
20130901|2013-08-06 07:30,6,18.31,18.31,18.31,18.31,1
20130901|2013-08-06 08:00,6,18.34,18.34,18.28,18.3,8
20130901|2013-08-06 08:30,6,18.35,18.35,18.35,18.35,3
20130901|2013-08-06 09:00,6,18.35,18.38,18.33,18.33,17
20130901|2013-08-06 09:30,6,18.32,18.34,18.18,18.21,48
20130901|2013-08-06 10:00,6,18.25,18.28,18.24,18.28,11
20130901|2013-08-06 10:30,6,18.24,18.24,17.81,17.89,176
20130901|2013-08-06 11:00,6,17.9,17.91,17.68,17.91,204
20130901|2013-08-06 11:30,6,17.88,17.89,17.8,17.89,30
20130901|2013-08-06 12:00,6,17.83,17.89,17.72,17.72,32
20130901|2013-08-06 12:30,6,17.72,17.75,17.68,17.7,35
20130901|2013-08-06 13:00,6,17.7,17.7,17.69,17.7,29
20130901|2013-08-06 13:30,6,17.68,17.68,17.67,17.68,11
20130901|2013-08-06 14:00,6,17.68,17.72,17.68,17.72,19
20130901|2013-08-06 14:30,6,17.7,17.76,17.7,17.76,9
20130901|2013-08-06 15:00,6,17.75,17.77,17.74,17.77,22
20130901|2013-08-06 15:30,6,17.76,17.76,17.7,17.71,19
20130901|2013-08-06 17:00,7,17.72,17.8,17.72,17.8,4
20130901|2013-08-06 18:00,7,17.72,17.72,17.72,17.72,3
20130901|2013-08-06 18:30,7,17.72,17.72,17.72,17.72,2
20130901|2013-08-06 19:00,7,17.77,17.77,17.7,17.7,4
20130901|2013-08-06 19:30,7,17.72,17.72,17.72,17.72,1
20130901|2013-08-07 02:00,7,17.7,17.7,17.7,17.7,2
20130901|2013-08-07 06:30,7,17.77,17.8,17.77,17.8,4
20130901|2013-08-07 07:00,7,17.8,17.8,17.8,17.8,6
20130901|2013-08-07 07:30,7,17.8,17.8,17.73,17.73,18
20130901|2013-08-07 08:00,7,17.73,17.76,17.73,17.76,8
20130901|2013-08-07 08:30,7,17.83,17.85,17.83,17.84,11
20130901|2013-08-07 09:00,7,17.83,17.83,17.82,17.82,8
20130901|2013-08-07 09:30,7,17.87,17.88,17.87,17.87,6
20130901|2013-08-07 10:00,7,17.91,17.96,17.89,17.89,41
20130901|2013-08-07 10:30,7,17.89,18.03,17.86,18.02,72
20130901|2013-08-07 11:00,7,18.03,18.04,18.01,18.03,54
20130901|2013-08-07 11:30,7,18.04,18.04,18,18.03,11
20130901|2013-08-07 12:00,7,18.04,18.16,18.04,18.07,79
20130901|2013-08-07 12:30,7,18.1,18.12,18.08,18.12,29
20130901|2013-08-07 13:00,7,18.1,18.14,18.03,18.03,10
20130901|2013-08-07 13:30,7,18.07,18.07,18.07,18.07,1
20130901|2013-08-07 14:00,7,18.07,18.07,18.07,18.07,1
20130901|2013-08-07 14:30,7,18.07,18.07,18.07,18.07,3
20130901|2013-08-07 15:00,7,18.1,18.14,18.1,18.14,7
20130901|2013-08-07 15:30,7,18.14,18.23,18.08,18.23,37
20130901|2013-08-07 19:00,8,18.18,18.18,18.18,18.18,1
20130901|2013-08-07 19:30,8,18.14,18.14,18.14,18.14,3
20130901|2013-08-07 20:00,8,18.14,18.14,18.14,18.14,2
20130901|2013-08-07 22:00,8,18.14,18.14,18.14,18.14,1
20130901|2013-08-07 23:30,8,18.2,18.2,18.2,18.2,1
20130901|2013-08-08 00:30,8,18.18,18.18,18.18,18.18,1
20130901|2013-08-08 01:30,8,18.18,18.18,18.18,18.18,1
20130901|2013-08-08 02:00,8,18.17,18.2,18.17,18.2,2
20130901|2013-08-08 03:00,8,18.2,18.25,18.2,18.25,45
20130901|2013-08-08 03:30,8,18.25,18.25,18.25,18.25,7
20130901|2013-08-08 04:30,8,18.26,18.32,18.26,18.32,24
20130901|2013-08-08 05:00,8,18.28,18.33,18.28,18.33,3
20130901|2013-08-08 06:30,8,18.29,18.32,18.26,18.32,8
20130901|2013-08-08 07:00,8,18.32,18.35,18.29,18.32,6
20130901|2013-08-08 07:30,8,18.35,18.39,18.35,18.38,11
20130901|2013-08-08 08:00,8,18.39,18.4,18.35,18.4,64
20130901|2013-08-08 08:30,8,18.37,18.38,18.34,18.38,9
20130901|2013-08-08 09:00,8,18.35,18.44,18.35,18.43,48
20130901|2013-08-08 09:30,8,18.39,18.39,18.31,18.36,30
20130901|2013-08-08 10:00,8,18.37,18.37,18.35,18.35,2
20130901|2013-08-08 10:30,8,18.33,18.38,18.21,18.31,25
20130901|2013-08-08 11:00,8,18.31,18.35,18.25,18.35,65
20130901|2013-08-08 11:30,8,18.32,18.37,18.32,18.37,6
20130901|2013-08-08 12:00,8,18.3,18.36,18.3,18.35,15
20130901|2013-08-08 12:30,8,18.35,18.39,18.35,18.39,7
20130901|2013-08-08 13:00,8,18.38,18.38,18.35,18.38,11
20130901|2013-08-08 13:30,8,18.36,18.38,18.36,18.38,3
20130901|2013-08-08 14:00,8,18.38,18.39,18.38,18.39,6
20130901|2013-08-08 14:30,8,18.4,18.4,18.39,18.39,3
20130901|2013-08-08 15:00,8,18.4,18.4,18.4,18.4,1
20130901|2013-08-08 15:30,8,18.41,18.41,18.41,18.41,3
20130901|2013-08-08 17:00,9,18.39,18.39,18.39,18.39,1
20130901|2013-08-08 17:30,9,18.45,18.47,18.43,18.47,14
20130901|2013-08-08 19:30,9,18.47,18.47,18.43,18.43,2
20130901|2013-08-09 02:30,9,18.47,18.47,18.47,18.47,1
20130901|2013-08-09 03:00,9,18.47,18.47,18.47,18.47,1
20130901|2013-08-09 04:30,9,18.48,18.5,18.48,18.5,13
20130901|2013-08-09 05:00,9,18.5,18.54,18.5,18.5,26
20130901|2013-08-09 06:30,9,18.49,18.49,18.45,18.45,8
20130901|2013-08-09 07:30,9,18.53,18.53,18.53,18.53,1
20130901|2013-08-09 08:00,9,18.52,18.7,18.52,18.7,85
20130901|2013-08-09 08:30,9,18.69,18.69,18.62,18.67,12
20130901|2013-08-09 09:00,9,18.67,18.72,18.61,18.62,72
20130901|2013-08-09 09:30,9,18.62,18.68,18.61,18.67,41
20130901|2013-08-09 10:00,9,18.64,18.65,18.53,18.6,19
20130901|2013-08-09 10:30,9,18.57,18.61,18.12,18.21,103
20130901|2013-08-09 11:00,9,18.2,18.21,17.81,17.81,93
20130901|2013-08-09 11:30,9,17.87,18.04,17.87,17.96,43
20130901|2013-08-09 12:00,9,18,18.12,18,18.12,32
20130901|2013-08-09 12:30,9,18.08,18.11,17.98,18,18
20130901|2013-08-09 13:00,9,18,18.06,18,18.06,11
20130901|2013-08-09 13:30,9,18.09,18.1,18.07,18.07,4
20130901|2013-08-11 17:00,12,18.11,18.11,18.08,18.08,10
20130901|2013-08-11 17:30,12,18.15,18.15,18.13,18.15,3
20130901|2013-08-11 20:30,12,18.09,18.15,18.08,18.15,6
20130901|2013-08-11 21:30,12,18.15,18.15,18.15,18.15,3
20130901|2013-08-12 01:30,12,18.1,18.1,18.08,18.08,2
20130901|2013-08-12 07:00,12,18.09,18.09,18.09,18.09,1
20130901|2013-08-12 07:30,12,18.07,18.07,18.07,18.07,3
20130901|2013-08-12 08:30,12,18.1,18.1,18.1,18.1,1
20130901|2013-08-12 09:00,12,18.12,18.23,18.12,18.2,29
20130901|2013-08-12 09:30,12,18.17,18.17,18.06,18.08,33
20130901|2013-08-12 10:00,12,18.08,18.1,18.08,18.1,9
20130901|2013-08-12 10:30,12,18.09,18.09,17.83,17.83,121
20130901|2013-08-12 11:00,12,17.83,17.83,17.65,17.74,126
20130901|2013-08-12 11:30,12,17.79,17.81,17.75,17.81,12
20130901|2013-08-12 12:00,12,17.82,17.85,17.8,17.83,10
20130901|2013-08-12 12:30,12,17.83,17.88,17.79,17.88,8
20130901|2013-08-12 13:00,12,17.88,17.88,17.88,17.88,10
20130901|2013-08-12 13:30,12,17.88,17.9,17.88,17.9,8
20130901|2013-08-12 14:00,12,17.9,17.9,17.9,17.9,1
20130901|2013-08-12 15:30,12,17.9,17.91,17.9,17.91,6
20130901|2013-08-12 17:00,13,17.93,17.93,17.93,17.93,1
20130901|2013-08-12 22:00,13,17.92,17.92,17.86,17.86,9
20130901|2013-08-13 01:30,13,17.86,17.86,17.86,17.86,3
20130901|2013-08-13 06:30,13,17.86,17.86,17.86,17.86,2
20130901|2013-08-13 08:00,13,17.86,17.86,17.86,17.86,4
20130901|2013-08-13 08:30,13,17.86,17.86,17.8,17.8,10
20130901|2013-08-13 09:00,13,17.8,17.81,17.8,17.81,27
20130901|2013-08-13 09:30,13,17.81,17.87,17.77,17.87,36
20130901|2013-08-13 10:00,13,17.82,17.82,17.82,17.82,2
20130901|2013-08-13 10:30,13,17.82,17.89,17.82,17.88,40
20130901|2013-08-13 11:00,13,17.88,17.88,17.77,17.78,53
20130901|2013-08-13 11:30,13,17.81,17.91,17.81,17.87,26
20130901|2013-08-13 12:00,13,17.86,18.05,17.86,18.01,39
20130901|2013-08-13 12:30,13,18,18.03,17.95,17.95,11
20130901|2013-08-13 13:00,13,17.95,17.95,17.92,17.92,4
20130901|2013-08-13 14:00,13,17.94,17.94,17.94,17.94,2
20130901|2013-08-13 14:30,13,17.92,17.92,17.92,17.92,2
20130901|2013-08-13 15:00,13,17.91,17.91,17.91,17.91,1
20130901|2013-08-13 15:30,13,17.92,17.92,17.92,17.92,3
20130901|2013-08-13 17:00,14,17.95,18.05,17.95,18.05,2
20130901|2013-08-13 20:30,14,18,18,18,18,5
20130901|2013-08-13 23:30,14,18.05,18.05,18.05,18.05,1
20130901|2013-08-14 08:00,14,18.01,18.01,18.01,18.01,3
20130901|2013-08-14 09:00,14,18.04,18.05,18.04,18.05,9
20130901|2013-08-14 09:30,14,18.05,18.05,17.95,17.95,30
20130901|2013-08-14 10:00,14,17.94,17.96,17.92,17.95,6
20130901|2013-08-14 10:30,14,17.96,18.03,17.95,18.03,16
20130901|2013-08-14 11:00,14,18.04,18.09,18.03,18.08,21
20130901|2013-08-14 11:30,14,18.05,18.11,18.05,18.11,8
20130901|2013-08-14 12:00,14,18.1,18.14,18.08,18.14,19
20130901|2013-08-14 12:30,14,18.14,18.14,18.12,18.12,9
20130901|2013-08-14 13:00,14,18.12,18.2,18.12,18.2,36
20130901|2013-08-14 13:30,14,18.16,18.16,18.15,18.15,2
20130901|2013-08-14 14:00,14,18.13,18.14,18.13,18.14,2
20130901|2013-08-14 14:30,14,18.16,18.16,18.16,18.16,1
20130901|2013-08-14 15:00,14,18.18,18.2,18.18,18.2,10
20130901|2013-08-14 15:30,14,18.18,18.18,18.17,18.17,3
20130901|2013-08-14 17:00,15,18.16,18.16,18.15,18.15,2
20130901|2013-08-14 18:00,15,18.16,18.16,18.16,18.16,1
20130901|2013-08-14 18:30,15,18.17,18.17,18.17,18.17,1
20130901|2013-08-14 19:00,15,18.2,18.2,18.2,18.2,1
20130901|2013-08-14 22:30,15,18.17,18.17,18.17,18.17,2
20130901|2013-08-15 02:00,15,18.19,18.19,18.19,18.19,1
20130901|2013-08-15 08:00,15,18.18,18.18,18.18,18.18,2
20130901|2013-08-15 08:30,15,18.19,18.19,18.19,18.19,2
20130901|2013-08-15 09:00,15,18.2,18.2,18.2,18.2,11
20130901|2013-08-15 09:30,15,18.18,18.18,18.15,18.15,11
20130901|2013-08-15 10:00,15,18.15,18.15,18.12,18.13,20
20130901|2013-08-15 10:30,15,18.13,18.13,17.99,18.05,30
20130901|2013-08-15 11:00,15,18.03,18.1,18.03,18.06,7
20130901|2013-08-15 11:30,15,18.05,18.05,18.05,18.05,1
20130901|2013-08-15 12:30,15,18.08,18.11,18.08,18.11,5
20130901|2013-08-15 13:00,15,18.07,18.1,18.07,18.1,4
20130901|2013-08-15 13:30,15,18.06,18.06,18.06,18.06,5
20130901|2013-08-15 14:00,15,18.06,18.06,18.06,18.06,1
20130901|2013-08-15 15:00,15,18.08,18.08,18.08,18.08,2
20130901|2013-08-15 15:30,15,18.1,18.1,18.08,18.1,5
20130901|2013-08-15 17:00,16,18.16,18.16,18.16,18.16,1
20130901|2013-08-15 17:30,16,18.12,18.12,18.12,18.12,1
20130901|2013-08-15 22:30,16,18.16,18.17,18.16,18.17,3
20130901|2013-08-15 23:30,16,18.14,18.14,18.14,18.14,1
20130901|2013-08-16 01:30,16,18.17,18.17,18.17,18.17,2
20130901|2013-08-16 02:00,16,18.17,18.17,18.17,18.17,1
20130901|2013-08-16 03:00,16,18.13,18.13,18.11,18.11,14
20130901|2013-08-16 08:30,16,18.12,18.12,18.1,18.1,14
20130901|2013-08-16 09:00,16,18.07,18.1,18.01,18.1,18
20130901|2013-08-16 09:30,16,18.07,18.1,18.07,18.1,10
20130901|2013-08-16 10:00,16,18.1,18.1,18.06,18.06,6
20130901|2013-08-16 10:30,16,18.08,18.26,18.04,18.25,83
20130901|2013-08-16 11:00,16,18.25,18.32,18.21,18.26,37
20130901|2013-08-16 11:30,16,18.28,18.28,18.21,18.21,9
20130901|2013-08-16 12:00,16,18.21,18.23,18.15,18.15,32
20130901|2013-08-16 12:30,16,18.18,18.18,18.18,18.18,1
20130901|2013-08-16 13:00,16,18.2,18.25,18.2,18.25,6
20130901|2013-08-16 13:30,16,18.24,18.25,18.2,18.25,11
20130901|2013-08-18 17:00,19,18.3,18.35,18.3,18.35,9
20130901|2013-08-18 17:30,19,18.31,18.31,18.31,18.31,1
20130901|2013-08-18 18:00,19,18.3,18.3,18.3,18.3,1
20130901|2013-08-18 19:30,19,18.3,18.3,18.3,18.3,2
20130901|2013-08-18 20:00,19,18.3,18.3,18.3,18.3,2
20130901|2013-08-18 21:30,19,18.3,18.3,18.3,18.3,1
20130901|2013-08-19 02:00,19,18.32,18.32,18.32,18.32,1
20130901|2013-08-19 06:00,19,18.3,18.3,18.3,18.3,1
20130901|2013-08-19 08:30,19,18.26,18.29,18.26,18.29,2
20130901|2013-08-19 09:00,19,18.29,18.37,18.29,18.37,21
20130901|2013-08-19 09:30,19,18.35,18.35,18.27,18.27,8
20130901|2013-08-19 10:30,19,18.24,18.24,17.77,17.78,179
20130901|2013-08-19 11:00,19,17.8,17.88,17.79,17.84,43
20130901|2013-08-19 11:30,19,17.85,17.85,17.8,17.8,8
20130901|2013-08-19 12:00,19,17.84,17.87,17.84,17.87,10
20130901|2013-08-19 12:30,19,17.87,17.87,17.84,17.84,21
20130901|2013-08-19 13:00,19,17.81,17.81,17.78,17.78,29
20130901|2013-08-19 14:00,19,17.79,17.85,17.79,17.81,13
20130901|2013-08-19 14:30,19,17.83,17.83,17.83,17.83,3
20130901|2013-08-19 15:00,19,17.8,17.84,17.77,17.84,8
20130901|2013-08-19 15:30,19,17.86,17.86,17.84,17.84,6
20130901|2013-08-19 18:00,20,17.86,17.86,17.86,17.86,2
20130901|2013-08-19 19:30,20,17.86,17.86,17.86,17.86,1
20130901|2013-08-19 20:30,20,17.86,17.86,17.86,17.86,1
20130901|2013-08-19 21:30,20,17.82,17.82,17.8,17.8,15
20130901|2013-08-20 08:00,20,17.78,17.78,17.78,17.78,1
20130901|2013-08-20 08:30,20,17.8,17.8,17.75,17.75,10
20130901|2013-08-20 09:00,20,17.73,17.73,17.65,17.72,47
20130901|2013-08-20 09:30,20,17.67,17.7,17.6,17.66,46
20130901|2013-08-20 10:00,20,17.64,17.67,17.6,17.63,36
20130901|2013-08-20 10:30,20,17.64,17.69,17.47,17.56,111
20130901|2013-08-20 11:00,20,17.61,17.67,17.61,17.62,15
20130901|2013-08-20 11:30,20,17.62,17.64,17.59,17.59,4
20130901|2013-08-20 12:00,20,17.58,17.62,17.57,17.58,11
20130901|2013-08-20 12:30,20,17.56,17.57,17.54,17.55,13
20130901|2013-08-20 13:00,20,17.55,17.56,17.55,17.56,11
20130901|2013-08-20 13:30,20,17.56,17.61,17.55,17.61,12
20130901|2013-08-20 14:00,20,17.61,17.61,17.61,17.61,5
20130901|2013-08-20 14:30,20,17.61,17.61,17.61,17.61,3
20130901|2013-08-20 15:00,20,17.58,17.58,17.58,17.58,1
20130901|2013-08-20 15:30,20,17.58,17.6,17.57,17.57,4
20130901|2013-08-20 19:00,21,17.55,17.55,17.54,17.54,2
20130901|2013-08-20 19:30,21,17.54,17.54,17.54,17.54,1
20130901|2013-08-20 21:30,21,17.54,17.54,17.54,17.54,2
20130901|2013-08-20 22:30,21,17.54,17.54,17.54,17.54,4
20130901|2013-08-21 02:00,21,17.51,17.51,17.5,17.5,2
20130901|2013-08-21 08:00,21,17.5,17.5,17.5,17.5,10
20130901|2013-08-21 08:30,21,17.5,17.5,17.5,17.5,1
20130901|2013-08-21 09:00,21,17.53,17.55,17.52,17.55,23
20130901|2013-08-21 09:30,21,17.55,17.58,17.55,17.58,41
20130901|2013-08-21 10:00,21,17.57,17.57,17.52,17.53,19
20130901|2013-08-21 10:30,21,17.53,17.6,17.38,17.47,93
20130901|2013-08-21 11:00,21,17.49,17.53,17.3,17.3,83
20130901|2013-08-21 11:30,21,17.3,17.3,17.14,17.2,161
20130901|2013-08-21 12:00,21,17.2,17.2,17.1,17.1,109
20130901|2013-08-21 12:30,21,17.1,17.2,17.09,17.2,36
20130901|2013-08-21 13:00,21,17.15,17.2,17.15,17.19,9
20130901|2013-08-21 13:30,21,17.18,17.21,17.18,17.21,4
20130901|2013-08-21 14:00,21,17.15,17.15,17.15,17.15,1
20130901|2013-08-21 15:00,21,17.2,17.23,17.2,17.23,25
20130901|2013-08-21 15:30,21,17.24,17.24,17.2,17.2,9
20130901|2013-08-21 17:00,22,17.25,17.25,17.25,17.25,4
20130901|2013-08-21 17:30,22,17.25,17.25,17.25,17.25,9
20130901|2013-08-21 18:00,22,17.25,17.25,17.25,17.25,4
20130901|2013-08-21 19:30,22,17.25,17.25,17.25,17.25,1
20130901|2013-08-21 22:00,22,17.23,17.23,17.23,17.23,1
20130901|2013-08-22 03:30,22,17.22,17.22,17.22,17.22,2
20130901|2013-08-22 07:00,22,17.26,17.26,17.26,17.26,10
20130901|2013-08-22 07:30,22,17.22,17.22,17.22,17.22,3
20130901|2013-08-22 08:00,22,17.25,17.25,17.25,17.25,1
20130901|2013-08-22 08:30,22,17.26,17.3,17.25,17.25,12
20130901|2013-08-22 09:00,22,17.26,17.26,17.19,17.24,34
20130901|2013-08-22 09:30,22,17.25,17.25,17.12,17.18,28
20130901|2013-08-22 10:00,22,17.15,17.15,17.05,17.08,38
20130901|2013-08-22 10:30,22,17.1,17.23,16.98,17.04,90
20130901|2013-08-22 11:00,22,17.04,17.07,17,17,13
20130901|2013-08-22 11:30,22,16.99,17.03,16.92,17.03,17
20130901|2013-08-22 12:00,22,17.04,17.06,16.99,16.99,10
20130901|2013-08-22 12:30,22,17,17.07,16.96,17.05,42
20130901|2013-08-22 13:00,22,17.05,17.07,16.96,16.96,63
20130901|2013-08-22 13:30,22,17.04,17.04,17.04,17.04,2
20130901|2013-08-22 14:00,22,17.04,17.04,17.04,17.04,6
20130901|2013-08-22 14:30,22,17.05,17.05,17.05,17.05,2
20130901|2013-08-22 15:00,22,17.06,17.06,17.06,17.06,1
20130901|2013-08-22 15:30,22,17.05,17.08,17.04,17.04,9
20130901|2013-08-22 19:30,23,17.2,17.2,17.2,17.2,1
20130901|2013-08-22 20:30,23,17.11,17.11,17.1,17.1,2
20130901|2013-08-23 04:00,23,17.08,17.08,17.08,17.08,1
20130901|2013-08-23 07:00,23,17.1,17.1,17.1,17.1,2
20130901|2013-08-23 08:30,23,17.13,17.19,17.13,17.19,22
20130901|2013-08-23 09:00,23,17.2,17.21,17.17,17.2,11
20130901|2013-08-23 09:30,23,17.2,17.22,17.18,17.18,14
20130901|2013-08-23 10:00,23,17.2,17.21,17.18,17.21,15
20130901|2013-08-23 10:30,23,17.22,17.45,17.22,17.41,75
20130901|2013-08-23 11:00,23,17.43,17.48,17.29,17.3,60
20130901|2013-08-23 11:30,23,17.33,17.36,17.3,17.32,10
20130901|2013-08-23 12:00,23,17.32,17.32,17.31,17.31,8
20130901|2013-08-23 12:30,23,17.29,17.29,17.26,17.26,17
20130901|2013-08-23 13:00,23,17.26,17.3,17.26,17.3,12
20130901|2013-08-23 13:30,23,17.32,17.32,17.32,17.32,4
20130901|2013-08-25 17:30,26,17.35,17.35,17.35,17.35,5
20130901|2013-08-25 18:00,26,17.38,17.38,17.38,17.38,1
20130901|2013-08-25 18:30,26,17.38,17.38,17.38,17.38,1
20130901|2013-08-25 19:00,26,17.38,17.38,17.38,17.38,2
20130901|2013-08-25 20:30,26,17.36,17.36,17.36,17.36,1
20130901|2013-08-26 00:30,26,17.38,17.39,17.38,17.39,2
20130901|2013-08-26 02:00,26,17.39,17.39,17.39,17.39,3
20130901|2013-08-26 02:30,26,17.4,17.4,17.4,17.4,5
20130901|2013-08-26 06:00,26,17.41,17.41,17.41,17.41,1
20130901|2013-08-26 07:00,26,17.41,17.41,17.41,17.41,1
20130901|2013-08-26 07:30,26,17.43,17.43,17.43,17.43,1
20130901|2013-08-26 08:00,26,17.39,17.39,17.39,17.39,5
20130901|2013-08-26 08:30,26,17.44,17.44,17.44,17.44,1
20130901|2013-08-26 09:00,26,17.49,17.5,17.43,17.43,20
20130901|2013-08-26 09:30,26,17.42,17.47,17.4,17.47,22
20130901|2013-08-26 10:00,26,17.47,17.48,17.43,17.43,10
20130901|2013-08-26 10:30,26,17.4,17.52,17.4,17.52,84
20130901|2013-08-26 11:00,26,17.52,17.58,17.46,17.46,49
20130901|2013-08-26 11:30,26,17.45,17.53,17.45,17.53,6
20130901|2013-08-26 12:00,26,17.53,17.56,17.53,17.56,7
20130901|2013-08-26 12:30,26,17.55,17.58,17.52,17.57,17
20130901|2013-08-26 13:00,26,17.56,17.59,17.56,17.59,5
20130901|2013-08-26 13:30,26,17.56,17.56,17.55,17.55,3
20130901|2013-08-26 14:00,26,17.53,17.53,17.53,17.53,2
20130901|2013-08-26 14:30,26,17.53,17.53,17.5,17.52,10
20130901|2013-08-26 15:00,26,17.55,17.57,17.55,17.57,2
20130901|2013-08-26 15:30,26,17.58,17.58,17.56,17.56,5
20130901|2013-08-26 17:00,27,17.6,17.6,17.6,17.6,4
20130901|2013-08-26 20:30,27,17.53,17.53,17.53,17.53,1
20130901|2013-08-26 22:00,27,17.59,17.6,17.59,17.6,2
20130901|2013-08-27 02:30,27,17.59,17.59,17.59,17.59,1
20130901|2013-08-27 07:00,27,17.51,17.52,17.5,17.52,3
20130901|2013-08-27 07:30,27,17.53,17.53,17.48,17.48,8
20130901|2013-08-27 08:00,27,17.5,17.52,17.5,17.52,3
20130901|2013-08-27 09:00,27,17.55,17.59,17.51,17.53,23
20130901|2013-08-27 09:30,27,17.55,17.59,17.55,17.57,10
20130901|2013-08-27 10:00,27,17.56,17.6,17.55,17.55,14
20130901|2013-08-27 10:30,27,17.6,17.72,17.6,17.72,60
20130901|2013-08-27 11:00,27,17.69,17.74,17.68,17.7,41
20130901|2013-08-27 11:30,27,17.68,17.72,17.68,17.72,7
20130901|2013-08-27 12:00,27,17.68,17.68,17.61,17.68,10
20130901|2013-08-27 12:30,27,17.65,17.65,17.64,17.64,4
20130901|2013-08-27 13:00,27,17.67,17.67,17.67,17.67,1
20130901|2013-08-27 13:30,27,17.65,17.65,17.65,17.65,2
20130901|2013-08-27 14:30,27,17.67,17.67,17.67,17.67,1
20130901|2013-08-27 17:00,28,17.7,17.7,17.7,17.7,1
20130901|2013-08-27 17:30,28,17.7,17.7,17.7,17.7,1
20130901|2013-08-27 18:30,28,17.68,17.68,17.68,17.68,1
20130901|2013-08-28 08:30,28,17.66,17.67,17.66,17.66,15
20130901|2013-08-28 09:00,28,17.66,17.78,17.63,17.78,47
20130901|2013-08-28 09:30,28,17.75,17.76,17.7,17.7,29
20130901|2013-08-28 10:00,28,17.7,17.72,17.7,17.72,5
20130901|2013-08-28 10:30,28,17.73,17.87,17.73,17.8,69
20130901|2013-08-28 11:00,28,17.8,17.83,17.77,17.8,27
20130901|2013-08-28 11:30,28,17.79,17.8,17.75,17.78,41
20130901|2013-08-28 12:00,28,17.75,17.8,17.74,17.79,23
20130901|2013-08-28 12:30,28,17.76,17.81,17.76,17.76,11
20130901|2013-08-28 13:00,28,17.79,17.8,17.79,17.79,4
20130901|2013-08-28 14:00,28,17.75,17.78,17.74,17.78,4
20130901|2013-08-28 14:30,28,17.75,17.75,17.74,17.74,7
20130901|2013-08-28 15:30,28,17.75,17.75,17.74,17.74,2
20130901|2013-08-28 17:00,29,17.79,17.83,17.79,17.83,4
20130901|2013-08-29 02:00,29,17.7,17.7,17.7,17.7,1
20130901|2013-08-29 02:30,29,17.69,17.69,17.69,17.69,2
20130901|2013-08-29 06:30,29,17.73,17.73,17.73,17.73,1
20130901|2013-08-29 07:00,29,17.77,17.77,17.77,17.77,1
20130901|2013-08-29 07:30,29,17.73,17.73,17.72,17.72,3
20130901|2013-08-29 08:00,29,17.7,17.77,17.7,17.77,4
20130901|2013-08-29 08:30,29,17.77,17.79,17.74,17.77,8
20130901|2013-08-29 09:00,29,17.74,17.77,17.73,17.73,7
20130901|2013-08-29 09:30,29,17.76,17.76,17.67,17.7,18
20130901|2013-08-29 10:00,29,17.67,17.71,17.67,17.68,24
20130901|2013-08-29 10:30,29,17.68,17.78,17.56,17.6,103
20130901|2013-08-29 11:00,29,17.61,17.63,17.56,17.56,16
20130901|2013-08-29 11:30,29,17.56,17.64,17.56,17.64,6
20130901|2013-08-29 12:00,29,17.64,17.66,17.64,17.64,4
20130901|2013-08-29 12:30,29,17.62,17.64,17.62,17.64,2
20130901|2013-08-29 13:00,29,17.61,17.64,17.6,17.6,27
20130901|2013-08-29 13:30,29,17.6,17.6,17.58,17.58,3
20130901|2013-08-29 14:30,29,17.59,17.6,17.59,17.6,3
20130901|2013-08-29 15:30,29,17.62,17.62,17.62,17.62,1
20130901|2013-08-29 17:00,30,17.52,17.55,17.52,17.55,2
20130901|2013-08-30 01:00,30,17.54,17.54,17.54,17.54,1
20130901|2013-08-30 05:30,30,17.54,17.54,17.54,17.54,1
20130901|2013-08-30 06:30,30,17.56,17.56,17.56,17.56,1
20130901|2013-08-30 08:00,30,17.53,17.53,17.53,17.53,1
20130901|2013-08-30 08:30,30,17.53,17.55,17.53,17.55,3
20130901|2013-08-30 09:00,30,17.61,17.64,17.56,17.62,12
20130901|2013-08-30 09:30,30,17.65,17.65,17.6,17.6,10
20130901|2013-08-30 10:00,30,17.62,17.62,17.62,17.62,1
20130901|2013-08-30 10:30,30,17.64,17.97,17.59,17.88,88
20130901|2013-08-30 11:00,30,17.91,17.92,17.85,17.9,17
20130901|2013-08-30 11:30,30,17.91,17.92,17.83,17.9,24
20130901|2013-08-30 12:00,30,17.88,17.88,17.81,17.85,13
20130901|2013-08-30 12:30,30,17.84,17.85,17.81,17.84,20
20130901|2013-08-30 13:00,30,17.84,17.87,17.81,17.83,48
20130901|2013-08-30 13:30,30,17.84,17.85,17.84,17.85,3
20130901|2013-09-02 17:00,3,17.94,17.95,17.94,17.95,2
20130901|2013-09-02 20:30,3,17.88,17.88,17.88,17.88,1
20130901|2013-09-02 21:30,3,17.88,17.88,17.88,17.88,1
20130901|2013-09-03 02:00,3,17.93,17.93,17.93,17.93,1
20130901|2013-09-03 03:30,3,17.93,17.93,17.93,17.93,1
20130901|2013-09-03 04:00,3,17.94,17.94,17.94,17.94,1
20130901|2013-09-03 05:00,3,17.87,17.87,17.87,17.87,1
20130901|2013-09-03 06:30,3,17.86,17.86,17.84,17.84,2
20130901|2013-09-03 07:00,3,17.87,17.87,17.87,17.87,1
20130901|2013-09-03 07:30,3,17.89,17.89,17.89,17.89,1
20130901|2013-09-03 08:00,3,17.86,17.86,17.86,17.86,1
20130901|2013-09-03 08:30,3,17.86,17.86,17.86,17.86,2
20130901|2013-09-03 09:00,3,17.86,17.89,17.84,17.88,7
20130901|2013-09-03 09:30,3,17.84,17.84,17.82,17.82,11
20130901|2013-09-03 10:00,3,17.88,17.88,17.79,17.8,13
20130901|2013-09-03 10:30,3,17.8,17.85,17.8,17.8,36
20130901|2013-09-03 11:00,3,17.78,17.8,17.75,17.77,28
20130901|2013-09-03 11:30,3,17.79,17.8,17.79,17.8,8
20130901|2013-09-03 12:00,3,17.83,17.84,17.78,17.78,29
20130901|2013-09-03 12:30,3,17.81,17.84,17.81,17.84,10
20130901|2013-09-03 13:00,3,17.81,17.83,17.76,17.81,41
20130901|2013-09-03 13:30,3,17.82,17.83,17.82,17.83,5
20130901|2013-09-03 15:30,3,17.79,17.8,17.79,17.8,3
20130901|2013-09-03 19:30,4,17.88,17.88,17.88,17.88,1
20130901|2013-09-03 20:00,4,17.88,17.88,17.88,17.88,1
20130901|2013-09-03 23:00,4,17.84,17.84,17.83,17.83,23
20130901|2013-09-04 01:30,4,17.83,17.83,17.8,17.8,13
20130901|2013-09-04 07:00,4,17.87,17.87,17.83,17.83,12
20130901|2013-09-04 07:30,4,17.83,17.83,17.83,17.83,11
20130901|2013-09-04 08:30,4,17.83,17.83,17.83,17.83,6
20130901|2013-09-04 09:00,4,17.83,17.93,17.83,17.92,26
20130901|2013-09-04 09:30,4,17.93,17.93,17.86,17.89,22
20130901|2013-09-04 10:00,4,17.91,17.96,17.91,17.94,28
20130901|2013-09-04 10:30,4,17.95,18.01,17.9,17.92,53
20130901|2013-09-04 11:00,4,17.96,18.04,17.96,18.01,68
20130901|2013-09-04 11:30,4,17.99,18.02,17.97,17.97,13
20130901|2013-09-04 12:00,4,17.98,18.01,17.97,17.99,14
20130901|2013-09-04 12:30,4,17.99,18,17.98,18,13
20130901|2013-09-04 13:00,4,17.98,18.03,17.98,18,18
20130901|2013-09-04 13:30,4,18,18,18,18,16
20130901|2013-09-04 14:00,4,17.99,17.99,17.95,17.95,11
20130901|2013-09-04 14:30,4,17.95,17.95,17.94,17.94,9
20130901|2013-09-04 15:30,4,17.98,17.98,17.98,17.98,2
20130901|2013-09-04 17:00,5,17.98,17.98,17.98,17.98,2
20130901|2013-09-04 20:00,5,17.98,17.98,17.98,17.98,3
20130901|2013-09-04 20:30,5,17.93,17.93,17.93,17.93,1
20130901|2013-09-04 21:30,5,17.98,17.98,17.98,17.98,2
20130901|2013-09-04 22:00,5,17.98,17.98,17.98,17.98,1
20130901|2013-09-05 01:30,5,17.98,17.98,17.98,17.98,6
20130901|2013-09-05 02:00,5,17.94,17.94,17.93,17.93,7
20130901|2013-09-05 02:30,5,17.98,17.98,17.98,17.98,4
20130901|2013-09-05 04:30,5,17.98,17.98,17.98,17.98,10
20130901|2013-09-05 05:00,5,17.97,17.97,17.97,17.97,1
20130901|2013-09-05 05:30,5,17.98,17.98,17.98,17.98,18
20130901|2013-09-05 06:30,5,17.98,17.98,17.98,17.98,1
20130901|2013-09-05 07:00,5,17.98,17.98,17.98,17.98,3
20130901|2013-09-05 07:30,5,17.98,17.98,17.98,17.98,4
20130901|2013-09-05 08:00,5,17.98,17.99,17.97,17.99,6
20130901|2013-09-05 08:30,5,17.97,17.99,17.95,17.97,5
20130901|2013-09-05 09:00,5,17.94,17.95,17.93,17.95,8
20130901|2013-09-05 09:30,5,17.95,18.03,17.94,18,27
20130901|2013-09-05 10:00,5,18.01,18.02,18,18,13
20130901|2013-09-05 10:30,5,18.03,18.08,18.01,18.06,53
20130901|2013-09-05 11:00,5,18.05,18.05,18.03,18.03,3
20130901|2013-09-05 11:30,5,18.06,18.06,18.02,18.02,6
20130901|2013-09-05 12:00,5,18.04,18.04,18,18,4
20130901|2013-09-05 12:30,5,18.02,18.04,18.02,18.02,8
20130901|2013-09-05 13:00,5,18.01,18.03,18.01,18.01,15
20130901|2013-09-05 13:30,5,18,18,18,18,1
20130901|2013-09-05 14:00,5,18,18,18,18,1
20130901|2013-09-05 14:30,5,18,18,18,18,10
20130901|2013-09-05 15:00,5,17.99,17.99,17.98,17.98,2
20130901|2013-09-05 19:30,6,17.96,17.96,17.96,17.96,1
20130901|2013-09-05 20:00,6,17.98,17.98,17.98,17.98,1
20130901|2013-09-05 20:30,6,18.02,18.02,18.02,18.02,1
20130901|2013-09-06 01:00,6,18.02,18.02,18.02,18.02,1
20130901|2013-09-06 02:30,6,18.02,18.02,18.02,18.02,1
20130901|2013-09-06 09:00,6,18.02,18.02,17.98,17.98,6
20130901|2013-09-06 09:30,6,17.98,18.01,17.96,17.98,22
20130901|2013-09-06 10:00,6,17.97,18.03,17.95,18.03,30
20130901|2013-09-06 10:30,6,18.03,18.15,18.03,18.15,84
20130901|2013-09-06 11:00,6,18.15,18.19,18.15,18.15,48
20130901|2013-09-06 11:30,6,18.13,18.13,18.07,18.1,21
20130901|2013-09-06 12:00,6,18.1,18.1,18.09,18.09,6
20130901|2013-09-06 12:30,6,18.09,18.09,18.01,18.05,39
20130901|2013-09-06 13:00,6,18.03,18.09,18.03,18.06,39
20130901|2013-09-06 13:30,6,18.05,18.05,18.05,18.05,1
20130901|2013-09-08 17:00,9,18.13,18.13,18.13,18.13,1
20130901|2013-09-08 17:30,9,18.13,18.17,18.13,18.17,51
20130901|2013-09-08 18:00,9,18.16,18.16,18.16,18.16,1
20130901|2013-09-08 22:30,9,18.15,18.15,18.15,18.15,1
20130901|2013-09-09 03:00,9,18.16,18.16,18.16,18.16,2
20130901|2013-09-09 09:00,9,18.14,18.15,18.14,18.15,2
20130901|2013-09-09 10:00,9,18.15,18.15,18.15,18.15,3
20130901|2013-09-09 10:30,9,18.11,18.11,17.99,18.1,29
20130901|2013-09-09 11:00,9,18.06,18.06,18.06,18.06,3
20130901|2013-09-09 11:30,9,18.09,18.14,18.09,18.12,20
20130901|2013-09-09 12:00,9,18.14,18.15,18.14,18.14,11
20130901|2013-09-09 12:30,9,18.14,18.14,18.14,18.14,4
20130901|2013-09-09 13:00,9,18.14,18.15,18.14,18.14,17
20130901|2013-09-09 15:00,9,18.12,18.12,18.12,18.12,1
20130901|2013-09-09 15:30,9,18.13,18.13,18.13,18.13,11
20130901|2013-09-10 08:00,10,18.15,18.15,18.15,18.15,2
20130901|2013-09-10 09:00,10,18.15,18.15,18.15,18.15,1
20130901|2013-09-10 09:30,10,18.16,18.19,18.13,18.19,55
20130901|2013-09-10 10:00,10,18.18,18.18,18.13,18.13,14
20130901|2013-09-10 10:30,10,18.13,18.2,18.13,18.2,79
20130901|2013-09-10 11:00,10,18.2,18.23,18.2,18.23,49
20130901|2013-09-10 11:30,10,18.2,18.2,18.18,18.18,58
20130901|2013-09-10 12:00,10,18.17,18.18,18.16,18.16,15
20130901|2013-09-10 12:30,10,18.15,18.16,18.15,18.16,11
20130901|2013-09-10 13:00,10,18.16,18.16,18.16,18.16,4
20130901|2013-09-10 13:30,10,18.16,18.16,18.16,18.16,1
20130901|2013-09-10 14:00,10,18.16,18.17,18.16,18.17,3
20130901|2013-09-10 17:00,11,18.18,18.18,18.18,18.18,1
20130901|2013-09-11 02:30,11,18.18,18.19,18.18,18.19,4
20130901|2013-09-11 07:00,11,18.19,18.19,18.19,18.19,1
20130901|2013-09-11 07:30,11,18.19,18.19,18.19,18.19,2
20130901|2013-09-11 08:30,11,18.19,18.22,18.19,18.2,19
20130901|2013-09-11 10:00,11,18.19,18.2,18.18,18.18,13
20130901|2013-09-11 10:30,11,18.19,18.23,18.19,18.23,30
20130901|2013-09-11 11:00,11,18.23,18.25,18.21,18.22,34
20130901|2013-09-11 11:30,11,18.22,18.22,18.22,18.22,2
20130901|2013-09-11 12:00,11,18.21,18.21,18.21,18.21,1
20130901|2013-09-11 12:30,11,18.22,18.24,18.22,18.24,9
20130901|2013-09-11 13:00,11,18.23,18.23,18.23,18.23,2
20130901|2013-09-11 13:30,11,18.23,18.23,18.23,18.23,4
20130901|2013-09-11 14:00,11,18.2,18.25,18.18,18.2,46
20130901|2013-09-11 15:30,11,18.21,18.21,18.2,18.2,5
20130901|2013-09-11 19:00,12,18.23,18.23,18.23,18.23,1
20130901|2013-09-11 20:30,12,18.24,18.24,18.24,18.24,1
20130901|2013-09-11 22:30,12,18.24,18.24,18.24,18.24,1
20130901|2013-09-12 02:00,12,18.24,18.24,18.24,18.24,2
20130901|2013-09-12 08:00,12,18.23,18.23,18.2,18.2,7
20130901|2013-09-12 08:30,12,18.22,18.22,18.2,18.22,7
20130901|2013-09-12 09:00,12,18.2,18.22,18.2,18.21,23
20130901|2013-09-12 09:30,12,18.22,18.22,18.2,18.22,10
20130901|2013-09-12 10:30,12,18.2,18.2,18.17,18.17,41
20130901|2013-09-12 11:00,12,18.19,18.22,18.16,18.22,15
20130901|2013-09-12 11:30,12,18.2,18.2,18.2,18.2,2
20130901|2013-09-12 12:00,12,18.2,18.21,18.2,18.21,6
20130901|2013-09-12 12:30,12,18.22,18.22,18.17,18.17,13
20130901|2013-09-12 13:00,12,18.18,18.18,18.16,18.16,10
20130901|2013-09-12 13:30,12,18.16,18.16,18.16,18.16,2
20130901|2013-09-12 14:00,12,18.16,18.16,18.16,18.16,8
20130901|2013-09-12 15:30,12,18.18,18.18,18.16,18.16,7
20130901|2013-09-13 04:00,13,18.16,18.16,18.16,18.16,1
20130901|2013-09-13 07:30,13,18.18,18.18,18.18,18.18,1
20130901|2013-09-13 08:00,13,18.19,18.19,18.19,18.19,1
20130901|2013-09-13 08:30,13,18.19,18.19,18.19,18.19,4
20130901|2013-09-13 09:00,13,18.19,18.19,18.16,18.16,27
20130901|2013-09-13 09:30,13,18.19,18.19,18.19,18.19,7
20130901|2013-09-13 10:30,13,18.19,18.19,18.19,18.19,3
20130901|2013-09-13 11:30,13,18.18,18.18,18.16,18.17,3
20130901|2013-09-13 12:00,13,18.17,18.18,18.16,18.18,12
20130901|2013-09-13 13:00,13,18.16,18.16,18.16,18.16,1
20130901|2013-09-15 17:00,16,18.19,18.19,18.19,18.19,1
20130901|2013-09-16 02:30,16,18.19,18.19,18.19,18.19,4
20130901|2013-09-16 03:30,16,18.19,18.19,18.19,18.19,24
20130901|2013-09-16 06:00,16,18.2,18.2,18.2,18.2,12
20130901|2013-09-16 06:30,16,18.22,18.22,18.22,18.22,5
20130901|2013-09-16 07:00,16,18.23,18.23,18.23,18.23,2
20130901|2013-09-16 08:00,16,18.2,18.23,18.2,18.23,3
20130901|2013-09-16 08:30,16,18.19,18.22,18.19,18.22,2
20130901|2013-09-16 09:00,16,18.21,18.21,18.21,18.21,1
20130901|2013-09-16 09:30,16,18.21,18.23,18.21,18.22,20
20130901|2013-09-16 10:30,16,18.17,18.17,18.14,18.14,17
20130901|2013-09-16 11:30,16,18.14,18.14,18.14,18.14,1
20130901|2013-09-16 12:00,16,18.15,18.15,18.15,18.15,1
20130901|2013-09-16 13:00,16,18.13,18.16,18.13,18.16,2
20130901|2013-09-16 14:30,16,18.13,18.13,18.13,18.13,2
20130901|2013-09-16 15:00,16,18.13,18.13,18.13,18.13,1
20130901|2013-09-16 19:00,17,18.12,18.12,18.12,18.12,1
20130901|2013-09-17 03:00,17,18.14,18.19,18.14,18.19,30
20130901|2013-09-17 03:30,17,18.15,18.15,18.15,18.15,1
20130901|2013-09-17 07:30,17,18.13,18.13,18.13,18.13,1
20130901|2013-09-17 09:00,17,18.12,18.12,18.12,18.12,1
20130901|2013-09-17 09:30,17,18.13,18.13,18.13,18.13,2
20130901|2013-09-17 10:30,17,18.13,18.13,18.11,18.11,4
20130901|2013-09-17 12:30,17,18.12,18.12,18.12,18.12,3
20130901|2013-09-17 13:00,17,18.14,18.14,18.14,18.14,1
20130901|2013-09-17 15:30,17,18.13,18.13,18.13,18.13,1
20130901|2013-09-18 07:00,18,18.15,18.16,18.15,18.16,2
20130901|2013-09-18 08:00,18,18.15,18.15,18.15,18.15,2
20130901|2013-09-18 08:30,18,18.16,18.16,18.16,18.16,3
20130901|2013-09-18 09:00,18,18.16,18.16,18.12,18.12,8
20130901|2013-09-18 11:00,18,18.14,18.14,18.14,18.14,1
20130901|2013-09-18 11:30,18,18.15,18.16,18.15,18.16,6
20130901|2013-09-18 12:00,18,18.15,18.15,18.15,18.15,1
20130901|2013-09-18 13:30,18,18.17,18.17,18.17,18.17,10
20130901|2013-09-18 14:00,18,18.14,18.14,18.14,18.14,3
20130901|2013-09-18 15:30,18,18.15,18.15,18.15,18.15,4
20130901|2013-09-19 07:00,19,18.16,18.16,18.16,18.16,6
20130901|2013-09-19 07:30,19,18.13,18.13,18.13,18.13,1
20130901|2013-09-19 08:30,19,18.14,18.14,18.14,18.14,1
20130901|2013-09-19 09:00,19,18.13,18.13,18.13,18.13,13
20130901|2013-09-19 09:30,19,18.13,18.13,18.13,18.13,2
20130901|2013-09-19 10:00,19,18.13,18.13,18.13,18.13,8
20130901|2013-09-19 11:00,19,18.13,18.13,18.13,18.13,2
20130901|2013-09-19 12:30,19,18.12,18.14,18.12,18.14,9
20130901|2013-09-19 13:00,19,18.12,18.14,18.1,18.14,17
20130901|2013-09-19 15:00,19,18.14,18.14,18.14,18.14,15
20130901|2013-09-19 15:30,19,18.14,18.15,18.14,18.15,11
20130901|2013-09-19 22:30,20,18.13,18.13,18.11,18.11,62
20130901|2013-09-19 23:00,20,18.14,18.14,18.14,18.14,5
20130901|2013-09-20 00:00,20,18.14,18.14,18.14,18.14,5
20130901|2013-09-20 07:30,20,18.13,18.13,18.13,18.13,4
20130901|2013-09-20 09:00,20,18.14,18.14,18.14,18.14,31
20130901|2013-09-20 09:30,20,18.15,18.15,18.15,18.15,8
20130901|2013-09-20 10:00,20,18.14,18.14,18.14,18.14,1
20130901|2013-09-20 10:30,20,18.14,18.14,18.14,18.14,1
20130901|2013-09-20 11:00,20,18.13,18.14,18.13,18.14,2
20130901|2013-09-20 12:00,20,18.14,18.14,18.14,18.14,3
20130901|2013-09-20 13:00,20,18.13,18.14,18.13,18.14,4
20130901|2013-09-20 13:30,20,18.12,18.12,18.12,18.12,2
20130901|2013-09-22 17:00,23,18.15,18.15,18.15,18.15,1
20130901|2013-09-23 09:00,23,18.13,18.13,18.13,18.13,1
20130901|2013-09-23 09:30,23,18.15,18.15,18.15,18.15,1
20130901|2013-09-23 10:30,23,18.14,18.15,18.12,18.13,19
20130901|2013-09-23 13:00,23,18.13,18.14,18.13,18.14,2
20130901|2013-09-24 07:30,24,18.13,18.13,18.13,18.13,1
20130901|2013-09-24 08:00,24,18.12,18.12,18.12,18.12,6
20130901|2013-09-24 09:00,24,18.13,18.14,18.13,18.14,2
20130901|2013-09-24 09:30,24,18.12,18.14,18.12,18.14,6
20130901|2013-09-24 10:30,24,18.13,18.13,18.13,18.13,10
20130901|2013-09-24 11:00,24,18.12,18.13,18.12,18.13,17
20130901|2013-09-24 11:30,24,18.13,18.14,18.13,18.14,7
20130901|2013-09-24 12:30,24,18.13,18.13,18.13,18.13,1
20130901|2013-09-24 13:00,24,18.14,18.14,18.14,18.14,32
20130901|2013-09-24 14:00,24,18.14,18.14,18.14,18.14,1
20130901|2013-09-24 15:00,24,18.14,18.14,18.14,18.14,2
20130901|2013-09-24 21:30,25,18.14,18.14,18.14,18.14,5
20130901|2013-09-24 23:00,25,18.14,18.14,18.14,18.14,2
20130901|2013-09-25 07:30,25,18.13,18.14,18.13,18.14,8
20130901|2013-09-25 08:00,25,18.14,18.14,18.14,18.14,3
20130901|2013-09-25 09:00,25,18.13,18.13,18.13,18.13,1
20130901|2013-09-25 09:30,25,18.13,18.13,18.13,18.13,1
20130901|2013-09-25 10:30,25,18.13,18.14,18.07,18.13,52
20130901|2013-09-25 11:00,25,18.14,18.14,18.14,18.14,1
20130901|2013-09-25 12:30,25,18.12,18.12,18.12,18.12,1
20130901|2013-09-25 13:00,25,18.13,18.13,18.13,18.13,1
20130901|2013-09-25 14:00,25,18.13,18.15,18.12,18.12,36
20130901|2013-09-26 08:00,26,18.12,18.12,18.12,18.12,1
20130901|2013-09-26 09:30,26,18.13,18.14,18.13,18.14,8
20130901|2013-09-26 10:00,26,18.14,18.14,18.13,18.13,11
20130901|2013-09-26 10:30,26,18.12,18.14,18.12,18.14,2
20130901|2013-09-26 11:00,26,18.12,18.13,18.12,18.13,15
20130901|2013-09-26 12:30,26,18.14,18.14,18.14,18.14,1
20130901|2013-09-26 15:00,26,18.13,18.13,18.13,18.13,3
20130901|2013-09-26 15:30,26,18.12,18.12,18.12,18.12,43
20130901|2013-09-27 10:00,27,18.13,18.13,18.13,18.13,5
20130901|2013-09-27 10:30,27,18.14,18.14,18.13,18.13,2
20130901|2013-09-30 07:00,30,18.11,18.11,18.11,18.11,3
20130901|2013-09-30 09:30,30,18.12,18.12,18.12,18.12,3
20130901|2013-09-30 10:30,30,18.13,18.13,18.13,18.13,7
20130901|2013-09-30 11:00,30,18.12,18.13,18.12,18.13,2
20130901|2013-10-01 09:00,1,18.13,18.13,18.13,18.13,1
20131001|2012-03-06 12:00,6,16,16,16,16,1
20131001|2012-03-27 10:30,27,16.05,16.05,16.05,16.05,1
20131001|2012-04-13 10:30,13,16.05,16.05,16.05,16.05,1
20131001|2012-04-20 12:30,20,15.83,15.83,15.83,15.83,2
20131001|2012-05-02 09:30,2,15.83,15.83,15.83,15.83,1
20131001|2012-05-04 12:30,4,15.8,15.83,15.8,15.83,3
20131001|2012-05-14 08:30,14,16.05,16.05,16.05,16.05,1
20131001|2012-05-29 11:30,29,16,16,16,16,1
20131001|2012-06-05 17:00,6,16.1,16.1,16.1,16.1,1
20131001|2012-06-11 10:00,11,16.1,16.1,16.1,16.1,1
20131001|2012-06-12 14:00,12,16.15,16.15,16.15,16.15,1
20131001|2012-06-15 11:30,15,16.09,16.09,16.09,16.09,1
20131001|2012-06-18 22:30,19,16.15,16.15,16.15,16.15,1
20131001|2012-06-27 11:30,27,16.25,16.25,16.25,16.25,1
20131001|2012-07-09 09:30,9,16.87,16.87,16.87,16.87,1
20131001|2012-07-09 18:00,10,17,17,17,17,4
20131001|2012-07-10 08:00,10,17,17,17,17,1
20131001|2012-07-10 13:30,10,17,17,17,17,1
20131001|2012-07-10 15:30,10,17,17,17,17,1
20131001|2012-07-11 10:00,11,17.1,17.1,17.1,17.1,1
20131001|2012-07-13 12:30,13,17.31,17.31,17.31,17.31,1
20131001|2012-07-16 08:00,16,17.4,17.4,17.4,17.4,3
20131001|2012-07-16 10:30,16,17.43,17.43,17.43,17.43,1
20131001|2012-07-16 12:00,16,17.43,17.43,17.43,17.43,2
20131001|2012-07-16 12:30,16,17.4,17.4,17.38,17.38,2
20131001|2012-07-17 07:30,17,17.4,17.4,17.4,17.4,1
20131001|2012-07-17 08:30,17,17.42,17.42,17.42,17.42,1
20131001|2012-07-17 09:00,17,17.49,17.49,17.49,17.49,1
20131001|2012-07-17 10:30,17,17.49,17.5,17.49,17.5,2
20131001|2012-07-18 14:30,18,17.73,17.75,17.73,17.75,5
20131001|2012-07-19 13:00,19,17.83,17.83,17.83,17.83,1
20131001|2012-07-19 20:30,20,17.83,17.83,17.83,17.83,1
20131001|2012-07-20 09:00,20,18,18,18,18,4
20131001|2012-07-20 09:30,20,18,18,18,18,5
20131001|2012-07-20 10:00,20,18.15,18.15,18.15,18.15,2
20131001|2012-07-20 10:30,20,18.1,18.17,18.1,18.17,5
20131001|2012-07-20 12:00,20,18.19,18.2,18.19,18.2,2
20131001|2012-07-20 12:30,20,18.15,18.2,18.15,18.2,4
20131001|2012-07-20 13:30,20,18.15,18.15,18.15,18.15,1
20131001|2012-07-22 21:00,23,18.2,18.2,18.2,18.2,1
20131001|2012-07-23 01:30,23,18.2,18.2,18.2,18.2,7
20131001|2012-07-23 09:30,23,18.15,18.15,18.14,18.14,2
20131001|2012-07-23 10:30,23,18.13,18.13,18.13,18.13,3
20131001|2012-07-23 11:00,23,18.13,18.13,18.01,18.01,2
20131001|2012-07-23 11:30,23,18.13,18.13,18.13,18.13,6
20131001|2012-07-23 12:00,23,18.1,18.1,18.1,18.1,2
20131001|2012-07-23 12:30,23,18.1,18.1,18.1,18.1,5
20131001|2012-07-23 13:30,23,18.1,18.1,18.1,18.1,1
20131001|2012-07-24 08:30,24,18.1,18.1,18.1,18.1,6
20131001|2012-07-24 09:00,24,18.1,18.1,18.1,18.1,7
20131001|2012-07-24 10:30,24,18.05,18.05,17.95,17.95,2
20131001|2012-07-24 11:30,24,17.88,17.88,17.88,17.88,1
20131001|2012-07-25 09:30,25,17.9,17.9,17.9,17.9,1
20131001|2012-07-25 10:30,25,17.9,17.9,17.9,17.9,2
20131001|2012-07-25 11:00,25,17.9,17.9,17.9,17.9,1
20131001|2012-07-25 11:30,25,17.9,17.9,17.9,17.9,5
20131001|2012-07-25 17:00,26,17.9,17.9,17.9,17.9,5
20131001|2012-07-25 17:30,26,17.9,17.9,17.9,17.9,1
20131001|2012-07-25 18:00,26,17.9,17.9,17.9,17.9,6
20131001|2012-07-26 09:30,26,17.8,17.8,17.8,17.8,1
20131001|2012-07-26 12:00,26,17.85,17.85,17.85,17.85,1
20131001|2012-07-26 15:00,26,17.85,17.85,17.85,17.85,4
20131001|2012-07-27 09:00,27,17.85,17.85,17.85,17.85,1
20131001|2012-07-27 11:00,27,17.88,17.88,17.88,17.88,1
20131001|2012-07-27 11:30,27,17.9,17.9,17.85,17.85,2
20131001|2012-07-31 08:30,31,17.97,18,17.97,18,4
20131001|2012-07-31 09:00,31,18,18,18,18,6
20131001|2012-07-31 10:30,31,17.9,17.9,17.9,17.9,19
20131001|2012-07-31 18:30,1,17.9,17.9,17.9,17.9,1
20131001|2012-08-01 10:30,1,17.97,17.97,17.97,17.97,1
20131001|2012-08-01 12:30,1,17.99,18,17.99,18,2
20131001|2012-08-02 10:00,2,17.86,17.86,17.86,17.86,1
20131001|2012-08-02 14:00,2,18,18,18,18,11
20131001|2012-08-02 15:00,2,17.95,17.95,17.95,17.95,1
20131001|2012-08-03 10:00,3,18,18,18,18,3
20131001|2012-08-03 10:30,3,18,18,18,18,2
20131001|2012-08-03 11:00,3,18.02,18.02,18.02,18.02,2
20131001|2012-08-03 13:30,3,17.87,17.87,17.87,17.87,1
20131001|2012-08-06 14:00,6,18,18,18,18,2
20131001|2012-08-06 15:30,6,18,18,18,18,2
20131001|2012-08-07 09:30,7,18,18,18,18,1
20131001|2012-08-07 10:00,7,18,18.02,18,18.02,4
20131001|2012-08-07 10:30,7,18.02,18.05,18.02,18.05,8
20131001|2012-08-07 12:00,7,18.08,18.08,18.08,18.08,2
20131001|2012-08-07 13:00,7,18.05,18.05,18.05,18.05,3
20131001|2012-08-07 14:30,7,18,18,18,18,1
20131001|2012-08-08 14:00,8,17.96,17.96,17.96,17.96,1
20131001|2012-08-08 17:00,9,18.01,18.05,18.01,18.05,2
20131001|2012-08-09 08:00,9,18.09,18.09,18.09,18.09,3
20131001|2012-08-09 10:30,9,18.09,18.1,18.09,18.1,13
20131001|2012-08-09 12:00,9,18.09,18.1,18.09,18.1,4
20131001|2012-08-09 12:30,9,18.1,18.1,18.09,18.09,3
20131001|2012-08-09 13:30,9,18.09,18.09,18.09,18.09,4
20131001|2012-08-09 14:30,9,18.09,18.09,18.09,18.09,1
20131001|2012-08-09 15:30,9,18.12,18.12,18.12,18.12,1
20131001|2012-08-10 12:00,10,18.01,18.01,18.01,18.01,1
20131001|2012-08-10 13:00,10,18.01,18.01,18.01,18.01,1
20131001|2012-08-12 17:00,13,17.95,17.95,17.95,17.95,1
20131001|2012-08-13 07:30,13,18.01,18.01,18.01,18.01,4
20131001|2012-08-13 10:00,13,17.92,17.92,17.92,17.92,1
20131001|2012-08-14 10:00,14,17.92,17.92,17.92,17.92,16
20131001|2012-08-14 12:00,14,17.92,17.92,17.92,17.92,1
20131001|2012-08-14 12:30,14,17.92,17.92,17.92,17.92,1
20131001|2012-08-14 15:30,14,17.93,17.93,17.92,17.92,2
20131001|2012-08-15 10:30,15,17.9,17.9,17.9,17.9,1
20131001|2012-08-15 11:00,15,17.92,17.92,17.92,17.92,3
20131001|2012-08-16 13:00,16,18.05,18.05,18.05,18.05,1
20131001|2012-08-17 13:00,17,18.06,18.07,18.06,18.07,3
20131001|2012-08-20 09:00,20,18,18,18,18,5
20131001|2012-08-20 14:00,20,17.95,17.95,17.95,17.95,1
20131001|2012-08-21 09:00,21,18.05,18.05,18.05,18.05,3
20131001|2012-08-21 10:00,21,18.05,18.05,18.05,18.05,2
20131001|2012-08-21 10:30,21,18.06,18.06,18.06,18.06,1
20131001|2012-08-22 10:00,22,18.07,18.07,18.07,18.07,2
20131001|2012-08-22 11:00,22,18.1,18.1,18.1,18.1,1
20131001|2012-08-22 13:30,22,18.14,18.14,18.14,18.14,2
20131001|2012-08-22 14:30,22,18.07,18.07,18.06,18.06,8
20131001|2012-08-22 15:00,22,18.06,18.06,18.06,18.06,7
20131001|2012-08-22 22:00,23,18.07,18.07,18.07,18.07,2
20131001|2012-08-23 09:00,23,18.07,18.07,18.07,18.07,1
20131001|2012-08-23 10:30,23,18.06,18.06,18.05,18.05,6
20131001|2012-08-23 11:00,23,18.05,18.05,18.05,18.05,1
20131001|2012-08-27 11:00,27,17.91,17.91,17.91,17.91,4
20131001|2012-08-29 09:00,29,18.02,18.05,18.02,18.05,2
20131001|2012-08-29 10:00,29,18.05,18.05,18.05,18.05,1
20131001|2012-08-30 09:30,30,18.15,18.15,18.15,18.15,6
20131001|2012-08-30 10:00,30,18.15,18.15,18.15,18.15,2
20131001|2012-08-30 10:30,30,18.16,18.16,18.16,18.16,3
20131001|2012-08-30 17:30,31,18.15,18.15,18.15,18.15,2
20131001|2012-09-04 23:00,5,18.2,18.2,18.2,18.2,1
20131001|2012-09-07 09:00,7,18.2,18.2,18.2,18.2,1
20131001|2012-09-07 10:30,7,18.2,18.2,18.2,18.2,4
20131001|2012-09-07 11:30,7,18.25,18.25,18.25,18.25,5
20131001|2012-09-07 12:00,7,18.2,18.2,18.2,18.2,1
20131001|2012-09-10 18:30,11,18.25,18.25,18.25,18.25,4
20131001|2012-09-10 21:30,11,18.25,18.25,18.25,18.25,1
20131001|2012-09-11 07:00,11,18.24,18.26,18.24,18.26,5
20131001|2012-09-11 10:30,11,18.25,18.25,18.25,18.25,1
20131001|2012-09-11 11:00,11,18.25,18.25,18.25,18.25,1
20131001|2012-09-12 11:30,12,18.24,18.24,18.24,18.24,1
20131001|2012-09-13 10:00,13,18.3,18.3,18.3,18.3,5
20131001|2012-09-14 12:30,14,18.3,18.3,18.3,18.3,3
20131001|2012-09-14 13:30,14,18.3,18.3,18.3,18.3,2
20131001|2012-09-17 10:00,17,18.32,18.32,18.32,18.32,1
20131001|2012-09-17 14:30,17,18.4,18.4,18.4,18.4,11
20131001|2012-09-18 12:00,18,18.31,18.31,18.31,18.31,4
20131001|2012-09-18 12:30,18,18.31,18.31,18.3,18.3,5
20131001|2012-09-18 13:00,18,18.31,18.31,18.31,18.31,1
20131001|2012-09-18 15:30,18,18.32,18.32,18.32,18.32,6
20131001|2012-09-19 09:30,19,18.38,18.38,18.38,18.38,5
20131001|2012-09-19 15:30,19,18.43,18.43,18.43,18.43,2
20131001|2012-09-20 12:30,20,18.41,18.41,18.41,18.41,1
20131001|2012-09-21 09:30,21,18.42,18.42,18.42,18.42,2
20131001|2012-09-21 10:00,21,18.42,18.42,18.41,18.41,4
20131001|2012-09-21 12:00,21,18.42,18.42,18.42,18.42,8
20131001|2012-09-25 10:00,25,18.5,18.5,18.5,18.5,5
20131001|2012-09-25 10:30,25,18.5,18.5,18.5,18.5,1
20131001|2012-09-25 11:00,25,18.5,18.5,18.5,18.5,2
20131001|2012-09-25 12:30,25,18.43,18.43,18.43,18.43,4
20131001|2012-09-26 08:30,26,18.49,18.49,18.49,18.49,1
20131001|2012-09-26 10:00,26,18.45,18.45,18.43,18.43,5
20131001|2012-09-26 10:30,26,18.45,18.45,18.45,18.45,2
20131001|2012-09-26 11:00,26,18.49,18.49,18.45,18.45,3
20131001|2012-09-26 11:30,26,18.46,18.46,18.45,18.45,8
20131001|2012-09-26 12:00,26,18.43,18.43,18.43,18.43,1
20131001|2012-09-26 12:30,26,18.45,18.45,18.45,18.45,1
20131001|2012-09-26 13:00,26,18.45,18.46,18.45,18.46,3
20131001|2012-09-26 14:00,26,18.45,18.45,18.45,18.45,1
20131001|2012-09-26 14:30,26,18.49,18.49,18.45,18.45,8
20131001|2012-09-26 15:00,26,18.53,18.53,18.53,18.53,6
20131001|2012-09-26 15:30,26,18.53,18.53,18.45,18.45,4
20131001|2012-09-27 08:30,27,18.45,18.45,18.45,18.45,4
20131001|2012-09-27 09:00,27,18.45,18.45,18.45,18.45,1
20131001|2012-09-27 09:30,27,18.45,18.45,18.45,18.45,2
20131001|2012-09-27 10:00,27,18.45,18.45,18.43,18.43,3
20131001|2012-09-27 10:30,27,18.43,18.43,18.43,18.43,2
20131001|2012-09-27 11:30,27,18.45,18.45,18.42,18.42,3
20131001|2012-09-27 12:00,27,18.42,18.42,18.42,18.42,1
20131001|2012-09-27 12:30,27,18.42,18.42,18.33,18.33,4
20131001|2012-09-27 13:30,27,18.33,18.33,18.33,18.33,1
20131001|2012-09-27 14:30,27,18.35,18.35,18.35,18.35,1
20131001|2012-09-28 07:00,28,18.33,18.33,18.33,18.33,2
20131001|2012-09-28 08:30,28,18.33,18.33,18.33,18.33,5
20131001|2012-09-28 09:00,28,18.32,18.33,18.32,18.33,4
20131001|2012-09-28 09:30,28,18.27,18.27,18.27,18.27,1
20131001|2012-09-28 10:30,28,18.29,18.3,18.29,18.3,11
20131001|2012-09-28 12:30,28,18.33,18.33,18.33,18.33,1
20131001|2012-09-30 17:00,1,18.3,18.3,18.3,18.3,2
20131001|2012-10-01 10:30,1,18.3,18.3,18.3,18.3,1
20131001|2012-10-01 11:00,1,18.3,18.3,18.3,18.3,1
20131001|2012-10-01 12:00,1,18.31,18.31,18.31,18.31,1
20131001|2012-10-01 13:30,1,18.31,18.31,18.31,18.31,1
20131001|2012-10-01 15:00,1,18.31,18.31,18.31,18.31,1
20131001|2012-10-02 10:00,2,18.33,18.33,18.33,18.33,4
20131001|2012-10-02 10:30,2,18.35,18.36,18.35,18.36,7
20131001|2012-10-03 09:30,3,18.36,18.36,18.36,18.36,6
20131001|2012-10-03 10:30,3,18.33,18.33,18.33,18.33,2
20131001|2012-10-03 11:30,3,18.31,18.31,18.31,18.31,2
20131001|2012-10-03 12:00,3,18.31,18.31,18.31,18.31,1
20131001|2012-10-04 09:00,4,18.32,18.32,18.32,18.32,1
20131001|2012-10-04 10:00,4,18.32,18.32,18.32,18.32,1
20131001|2012-10-04 10:30,4,18.32,18.32,18.32,18.32,4
20131001|2012-10-04 11:00,4,18.27,18.27,18.27,18.27,2
20131001|2012-10-05 09:00,5,18.22,18.22,18.22,18.22,5
20131001|2012-10-05 09:30,5,18.27,18.27,18.27,18.27,1
20131001|2012-10-05 11:00,5,18.22,18.22,18.22,18.22,1
20131001|2012-10-05 11:30,5,18.22,18.22,18.22,18.22,2
20131001|2012-10-05 12:00,5,18.22,18.22,18.22,18.22,1
20131001|2012-10-05 12:30,5,18.17,18.17,18.17,18.17,1
20131001|2012-10-08 10:00,8,18.17,18.17,18.17,18.17,1
20131001|2012-10-08 13:30,8,18.18,18.18,18.18,18.18,2
20131001|2012-10-09 08:30,9,18.2,18.22,18.2,18.22,2
20131001|2012-10-09 10:00,9,18.22,18.22,18.22,18.22,3
20131001|2012-10-09 13:30,9,18.22,18.22,18.22,18.22,1
20131001|2012-10-10 11:30,10,18.22,18.22,18.22,18.22,2
20131001|2012-10-10 12:30,10,18.22,18.22,18.22,18.22,5
20131001|2012-10-11 09:00,11,18.24,18.25,18.24,18.25,3
20131001|2012-10-11 10:00,11,18.23,18.23,18.22,18.23,5
20131001|2012-10-11 11:00,11,18.22,18.22,18.2,18.2,2
20131001|2012-10-11 11:30,11,18.16,18.16,18.13,18.13,8
20131001|2012-10-11 12:00,11,18.13,18.13,18.13,18.13,1
20131001|2012-10-11 13:00,11,18.18,18.18,18.01,18.01,2
20131001|2012-10-11 15:30,11,18.1,18.1,18.1,18.1,1
20131001|2012-10-12 09:30,12,18.18,18.2,18.18,18.2,6
20131001|2012-10-12 10:00,12,18.2,18.2,18.2,18.2,1
20131001|2012-10-12 12:00,12,18.2,18.2,18.2,18.2,4
20131001|2012-10-12 12:30,12,18.22,18.22,18.22,18.22,3
20131001|2012-10-12 13:00,12,18.2,18.2,18.15,18.15,2
20131001|2012-10-15 11:30,15,18.2,18.2,18.2,18.2,1
20131001|2012-10-15 13:00,15,18.15,18.3,18.15,18.3,5
20131001|2012-10-16 09:00,16,18.26,18.26,18.26,18.26,5
20131001|2012-10-16 12:00,16,18.27,18.27,18.27,18.27,1
20131001|2012-10-16 12:30,16,18.26,18.26,18.26,18.26,7
20131001|2012-10-17 12:00,17,18.31,18.31,18.31,18.31,4
20131001|2012-10-17 14:00,17,18.32,18.35,18.32,18.35,6
20131001|2012-10-17 15:30,17,18.28,18.28,18.28,18.28,1
20131001|2012-10-18 09:30,18,18.32,18.32,18.32,18.32,4
20131001|2012-10-18 10:00,18,18.32,18.32,18.32,18.32,1
20131001|2012-10-18 11:30,18,18.4,18.4,18.4,18.4,6
20131001|2012-10-18 12:30,18,18.4,18.4,18.4,18.4,2
20131001|2012-10-18 13:00,18,18.4,18.4,18.4,18.4,1
20131001|2012-10-19 08:30,19,18.4,18.4,18.4,18.4,2
20131001|2012-10-19 10:00,19,18.4,18.4,18.4,18.4,2
20131001|2012-10-19 11:30,19,18.35,18.35,18.35,18.35,9
20131001|2012-10-19 13:30,19,18.37,18.37,18.35,18.35,2
20131001|2012-10-22 09:30,22,18.37,18.37,18.25,18.25,12
20131001|2012-10-22 10:00,22,18.25,18.25,18.25,18.25,5
20131001|2012-10-22 13:00,22,18.37,18.37,18.37,18.37,1
20131001|2012-10-22 22:00,23,18.36,18.36,18.36,18.36,6
20131001|2012-10-22 22:30,23,18.36,18.36,18.36,18.36,3
20131001|2012-10-23 07:00,23,18.36,18.36,18.36,18.36,4
20131001|2012-10-23 11:00,23,18.32,18.32,18.3,18.3,6
20131001|2012-10-23 12:30,23,18.28,18.28,18.28,18.28,3
20131001|2012-10-24 13:00,24,18.3,18.3,18.3,18.3,2
20131001|2012-10-24 15:00,24,18.3,18.3,18.3,18.3,1
20131001|2012-10-25 15:00,25,18.3,18.3,18.3,18.3,2
20131001|2012-10-25 15:30,25,18.3,18.3,18.3,18.3,2
20131001|2012-10-26 09:30,26,18.28,18.28,18.28,18.28,1
20131001|2012-10-26 10:00,26,18.35,18.35,18.35,18.35,1
20131001|2012-10-26 13:00,26,18.28,18.28,18.28,18.28,1
20131001|2012-10-26 13:30,26,18.28,18.28,18.28,18.28,1
20131001|2012-10-29 11:30,29,18.37,18.38,18.37,18.38,7
20131001|2012-10-29 14:00,29,18.4,18.4,18.4,18.4,2
20131001|2012-10-29 14:30,29,18.35,18.35,18.35,18.35,3
20131001|2012-10-29 15:00,29,18.4,18.4,18.4,18.4,5
20131001|2012-10-29 15:30,29,18.44,18.44,18.44,18.44,1
20131001|2012-10-30 11:00,30,18.44,18.45,18.43,18.43,4
20131001|2012-10-30 11:30,30,18.43,18.43,18.43,18.43,6
20131001|2012-10-30 15:00,30,18.4,18.4,18.4,18.4,1
20131001|2012-10-31 10:00,31,18.43,18.43,18.43,18.43,1
20131001|2012-10-31 10:30,31,18.43,18.43,18.43,18.43,3
20131001|2012-10-31 12:00,31,18.41,18.41,18.41,18.41,1
20131001|2012-11-01 11:30,1,18.31,18.31,18.31,18.31,1
20131001|2012-11-01 13:00,1,18.35,18.35,18.35,18.35,1
20131001|2012-11-02 12:00,2,18.28,18.28,18.28,18.28,2
20131001|2012-11-02 12:30,2,18.24,18.24,18.24,18.24,3
20131001|2012-11-06 13:30,6,18.25,18.25,18.24,18.24,4
20131001|2012-11-07 11:00,7,18.2,18.2,18.2,18.2,1
20131001|2012-11-07 11:30,7,18.2,18.2,18.2,18.2,4
20131001|2012-11-08 12:00,8,18.25,18.25,18.2,18.2,8
20131001|2012-11-09 12:00,9,18.34,18.34,18.33,18.33,4
20131001|2012-11-09 12:30,9,18.33,18.33,18.33,18.33,4
20131001|2012-11-09 13:00,9,18.33,18.33,18.33,18.33,1
20131001|2012-11-12 09:30,12,18.33,18.33,18.33,18.33,1
20131001|2012-11-12 10:30,12,18.35,18.35,18.35,18.35,1
20131001|2012-11-12 11:30,12,18.37,18.37,18.37,18.37,1
20131001|2012-11-12 12:30,12,18.35,18.35,18.35,18.35,1
20131001|2012-11-12 13:00,12,18.35,18.35,18.35,18.35,3
20131001|2012-11-12 13:30,12,18.35,18.35,18.35,18.35,4
20131001|2012-11-12 14:00,12,18.31,18.31,18.3,18.3,9
20131001|2012-11-12 15:30,12,18.22,18.22,18.22,18.22,1
20131001|2012-11-13 08:30,13,18.23,18.28,18.23,18.28,3
20131001|2012-11-13 09:30,13,18.3,18.3,18.3,18.3,1
20131001|2012-11-13 10:00,13,18.3,18.3,18.3,18.3,10
20131001|2012-11-13 10:30,13,18.25,18.25,18.25,18.25,1
20131001|2012-11-13 12:30,13,18.27,18.27,18.27,18.27,1
20131001|2012-11-13 14:30,13,18.26,18.26,18.25,18.25,12
20131001|2012-11-13 15:30,13,18.25,18.25,18.25,18.25,2
20131001|2012-11-13 19:30,14,18.25,18.25,18.25,18.25,5
20131001|2012-11-14 08:00,14,18.2,18.2,18.2,18.2,1
20131001|2012-11-14 08:30,14,18.17,18.17,18.17,18.17,1
20131001|2012-11-14 10:00,14,18.17,18.19,18.17,18.19,3
20131001|2012-11-14 10:30,14,18.22,18.22,18.22,18.22,1
20131001|2012-11-14 11:00,14,18.19,18.19,18.19,18.19,6
20131001|2012-11-15 12:00,15,18.15,18.15,18.15,18.15,1
20131001|2012-11-15 14:30,15,18.15,18.15,18.15,18.15,4
20131001|2012-11-16 09:30,16,18.15,18.15,18.15,18.15,2
20131001|2012-11-16 10:00,16,18.2,18.2,18.2,18.2,1
20131001|2012-11-16 13:30,16,18.17,18.17,18.17,18.17,2
20131001|2012-11-19 07:00,19,18.17,18.17,18.17,18.17,1
20131001|2012-11-19 07:30,19,18.17,18.17,18.17,18.17,1
20131001|2012-11-19 08:00,19,18.22,18.22,18.22,18.22,3
20131001|2012-11-19 10:00,19,18.22,18.22,18.22,18.22,1
20131001|2012-11-20 10:30,20,18.23,18.23,18.23,18.23,1
20131001|2012-11-20 11:30,20,18.22,18.23,18.22,18.22,7
20131001|2012-11-20 12:30,20,18.22,18.22,18.22,18.22,1
20131001|2012-11-21 09:00,21,18.22,18.22,18.22,18.22,4
20131001|2012-11-21 09:30,21,18.22,18.22,18.22,18.22,1
20131001|2012-11-21 12:30,21,18.22,18.22,18.22,18.22,1
20131001|2012-11-26 09:30,26,18.22,18.22,18.22,18.22,1
20131001|2012-11-27 09:00,27,18.2,18.2,18.2,18.2,2
20131001|2012-11-27 11:00,27,18.24,18.24,18.24,18.24,1
20131001|2012-11-27 12:00,27,18.29,18.3,18.29,18.3,7
20131001|2012-11-27 14:00,27,18.3,18.32,18.3,18.32,5
20131001|2012-11-27 14:30,27,18.3,18.3,18.3,18.3,5
20131001|2012-11-27 15:30,27,18.33,18.33,18.33,18.33,1
20131001|2012-11-27 21:30,28,18.3,18.3,18.3,18.3,1
20131001|2012-11-28 11:00,28,18.33,18.35,18.33,18.35,2
20131001|2012-11-28 12:00,28,18.35,18.35,18.35,18.35,2
20131001|2012-11-29 13:30,29,18.31,18.31,18.3,18.3,3
20131001|2012-11-29 14:00,29,18.3,18.3,18.3,18.3,3
20131001|2012-11-30 08:30,30,18.3,18.35,18.3,18.35,7
20131001|2012-11-30 13:30,30,18.3,18.3,18.3,18.3,1
20131001|2012-12-03 10:00,3,18.34,18.34,18.34,18.34,4
20131001|2012-12-04 09:30,4,18.3,18.3,18.3,18.3,1
20131001|2012-12-04 10:00,4,18.38,18.38,18.38,18.38,6
20131001|2012-12-04 11:30,4,18.4,18.4,18.4,18.4,3
20131001|2012-12-05 09:00,5,18.41,18.41,18.41,18.41,1
20131001|2012-12-05 10:30,5,18.35,18.35,18.35,18.35,1
20131001|2012-12-05 12:00,5,18.35,18.35,18.35,18.35,1
20131001|2012-12-05 13:00,5,18.4,18.4,18.4,18.4,1
20131001|2012-12-05 13:30,5,18.4,18.4,18.4,18.4,1
20131001|2012-12-06 10:30,6,18.3,18.3,18.3,18.3,1
20131001|2012-12-06 11:30,6,18.33,18.33,18.33,18.33,1
20131001|2012-12-07 12:00,7,18.33,18.33,18.33,18.33,3
20131001|2012-12-10 10:30,10,18.33,18.33,18.33,18.33,1
20131001|2012-12-10 11:00,10,18.33,18.33,18.33,18.33,2
20131001|2012-12-10 13:00,10,18.35,18.35,18.35,18.35,1
20131001|2012-12-11 11:30,11,18.35,18.35,18.35,18.35,1
20131001|2012-12-11 13:00,11,18.43,18.43,18.43,18.43,1
20131001|2012-12-11 13:30,11,18.4,18.4,18.4,18.4,1
20131001|2012-12-12 09:30,12,18.45,18.45,18.45,18.45,3
20131001|2012-12-12 11:30,12,18.46,18.46,18.46,18.46,2
20131001|2012-12-12 12:30,12,18.45,18.45,18.38,18.38,7
20131001|2012-12-13 11:30,13,18.37,18.38,18.35,18.35,6
20131001|2012-12-13 12:00,13,18.35,18.35,18.35,18.35,3
20131001|2012-12-13 13:00,13,18.35,18.35,18.35,18.35,1
20131001|2012-12-14 09:00,14,18.35,18.35,18.35,18.35,1
20131001|2012-12-14 09:30,14,18.36,18.36,18.36,18.36,2
20131001|2012-12-14 10:00,14,18.36,18.36,18.36,18.36,2
20131001|2012-12-14 12:00,14,18.36,18.36,18.36,18.36,2
20131001|2012-12-14 13:30,14,18.33,18.33,18.33,18.33,1
20131001|2012-12-17 10:00,17,18.39,18.4,18.39,18.4,5
20131001|2012-12-17 11:00,17,18.35,18.35,18.35,18.35,1
20131001|2012-12-17 12:00,17,18.35,18.35,18.35,18.35,1
20131001|2012-12-17 14:00,17,18.37,18.37,18.37,18.37,1
20131001|2012-12-18 12:30,18,18.49,18.53,18.49,18.53,7
20131001|2012-12-18 13:00,18,18.5,18.5,18.5,18.5,1
20131001|2012-12-19 08:00,19,18.35,18.4,18.33,18.4,3
20131001|2012-12-19 10:00,19,18.41,18.41,18.41,18.41,1
20131001|2012-12-19 11:00,19,18.42,18.42,18.4,18.4,4
20131001|2012-12-19 14:00,19,18.4,18.4,18.4,18.4,1
20131001|2012-12-19 15:00,19,18.44,18.45,18.44,18.45,3
20131001|2012-12-20 08:30,20,18.4,18.4,18.4,18.4,8
20131001|2012-12-20 09:00,20,18.35,18.35,18.34,18.34,6
20131001|2012-12-20 09:30,20,18.36,18.36,18.36,18.36,1
20131001|2012-12-20 10:00,20,18.36,18.36,18.35,18.35,2
20131001|2012-12-20 10:30,20,18.39,18.45,18.39,18.45,2
20131001|2012-12-20 15:00,20,18.45,18.45,18.45,18.45,2
20131001|2012-12-20 15:30,20,18.41,18.41,18.41,18.41,3
20131001|2012-12-21 08:30,21,18.45,18.45,18.34,18.34,3
20131001|2012-12-21 10:30,21,18.45,18.45,18.45,18.45,1
20131001|2012-12-21 11:00,21,18.45,18.45,18.45,18.45,1
20131001|2012-12-21 12:30,21,18.45,18.45,18.45,18.45,1
20131001|2012-12-21 13:00,21,18.45,18.45,18.45,18.45,2
20131001|2012-12-24 10:30,24,18.45,18.45,18.45,18.45,1
20131001|2012-12-24 11:30,24,18.43,18.43,18.4,18.4,2
20131001|2012-12-26 11:30,26,18.4,18.4,18.4,18.4,1
20131001|2012-12-26 12:00,26,18.4,18.44,18.39,18.44,9
20131001|2012-12-26 13:00,26,18.37,18.37,18.37,18.37,3
20131001|2012-12-26 14:00,26,18.39,18.39,18.39,18.39,1
20131001|2012-12-27 11:30,27,18.44,18.44,18.44,18.44,1
20131001|2012-12-27 12:00,27,18.4,18.43,18.4,18.43,2
20131001|2012-12-27 13:00,27,18.43,18.43,18.43,18.43,1
20131001|2012-12-28 10:00,28,18.41,18.41,18.41,18.41,1
20131001|2012-12-28 13:00,28,18.42,18.42,18.42,18.42,1
20131001|2012-12-31 08:30,31,18.45,18.45,18.45,18.45,7
20131001|2012-12-31 11:30,31,18.36,18.36,18.35,18.35,3
20131001|2012-12-31 12:00,31,18.39,18.39,18.39,18.39,1
20131001|2013-01-02 09:30,2,18.39,18.39,18.39,18.39,4
20131001|2013-01-02 12:00,2,18.31,18.31,18.3,18.3,4
20131001|2013-01-02 13:30,2,18.39,18.39,18.39,18.39,1
20131001|2013-01-02 14:00,2,18.39,18.39,18.39,18.39,1
20131001|2013-01-02 14:30,2,18.47,18.47,18.47,18.47,2
20131001|2013-01-02 15:30,2,18.42,18.42,18.42,18.42,2
20131001|2013-01-03 09:00,3,18.38,18.38,18.38,18.38,1
20131001|2013-01-03 09:30,3,18.39,18.39,18.39,18.39,2
20131001|2013-01-03 10:30,3,18.44,18.44,18.44,18.44,2
20131001|2013-01-03 11:00,3,18.53,18.53,18.53,18.53,2
20131001|2013-01-03 13:30,3,18.4,18.4,18.4,18.4,3
20131001|2013-01-04 10:30,4,18.44,18.45,18.43,18.45,3
20131001|2013-01-04 11:30,4,18.4,18.4,18.4,18.4,2
20131001|2013-01-04 12:00,4,18.4,18.4,18.4,18.4,2
20131001|2013-01-04 12:30,4,18.34,18.34,18.34,18.34,1
20131001|2013-01-04 13:00,4,18.41,18.41,18.41,18.41,1
20131001|2013-01-04 13:30,4,18.36,18.36,18.33,18.33,3
20131001|2013-01-07 09:00,7,18.3,18.3,18.3,18.3,1
20131001|2013-01-07 10:30,7,18.3,18.3,18.3,18.3,1
20131001|2013-01-07 11:00,7,18.3,18.3,18.3,18.3,1
20131001|2013-01-07 11:30,7,18.3,18.34,18.28,18.34,20
20131001|2013-01-07 12:00,7,18.28,18.28,18.27,18.27,3
20131001|2013-01-07 13:00,7,18.3,18.3,18.3,18.3,1
20131001|2013-01-08 09:00,8,18.28,18.28,18.28,18.28,1
20131001|2013-01-08 09:30,8,18.24,18.26,18.24,18.26,6
20131001|2013-01-08 10:30,8,18.28,18.28,18.28,18.28,1
20131001|2013-01-08 12:30,8,18.31,18.31,18.31,18.31,3
20131001|2013-01-08 14:00,8,18.32,18.33,18.32,18.33,3
20131001|2013-01-08 15:00,8,18.33,18.33,18.33,18.33,2
20131001|2013-01-08 18:00,9,18.37,18.37,18.37,18.37,1
20131001|2013-01-08 20:00,9,18.32,18.32,18.27,18.27,4
20131001|2013-01-09 07:30,9,18.37,18.37,18.37,18.37,1
20131001|2013-01-09 08:30,9,18.31,18.31,18.31,18.31,2
20131001|2013-01-09 09:00,9,18.37,18.38,18.37,18.38,4
20131001|2013-01-09 11:00,9,18.35,18.37,18.35,18.37,4
20131001|2013-01-09 11:30,9,18.34,18.34,18.34,18.34,3
20131001|2013-01-09 13:00,9,18.34,18.34,18.34,18.34,3
20131001|2013-01-09 14:30,9,18.34,18.34,18.34,18.34,1
20131001|2013-01-10 10:30,10,18.3,18.3,18.3,18.3,2
20131001|2013-01-10 13:00,10,18.31,18.31,18.31,18.31,1
20131001|2013-01-10 14:30,10,18.33,18.33,18.33,18.33,3
20131001|2013-01-11 08:00,11,18.31,18.31,18.31,18.31,2
20131001|2013-01-11 08:30,11,18.35,18.35,18.35,18.35,1
20131001|2013-01-11 09:00,11,18.32,18.32,18.32,18.32,1
20131001|2013-01-11 10:30,11,18.31,18.33,18.31,18.33,2
20131001|2013-01-14 11:00,14,18.38,18.4,18.38,18.4,5
20131001|2013-01-14 13:00,14,18.4,18.4,18.4,18.4,3
20131001|2013-01-14 14:30,14,18.4,18.4,18.4,18.4,2
20131001|2013-01-15 13:00,15,18.41,18.41,18.38,18.38,2
20131001|2013-01-15 18:00,16,18.39,18.39,18.38,18.38,5
20131001|2013-01-15 20:00,16,18.4,18.4,18.4,18.4,1
20131001|2013-01-16 08:00,16,18.4,18.4,18.4,18.4,10
20131001|2013-01-16 08:30,16,18.4,18.44,18.4,18.44,7
20131001|2013-01-16 10:00,16,18.46,18.46,18.46,18.46,1
20131001|2013-01-16 10:30,16,18.46,18.46,18.46,18.46,3
20131001|2013-01-16 11:00,16,18.44,18.44,18.44,18.44,3
20131001|2013-01-16 13:00,16,18.41,18.41,18.41,18.41,1
20131001|2013-01-16 15:30,16,18.38,18.38,18.38,18.38,1
20131001|2013-01-17 10:30,17,18.46,18.46,18.46,18.46,3
20131001|2013-01-18 10:30,18,18.39,18.39,18.39,18.39,1
20131001|2013-01-22 09:30,22,18.38,18.4,18.38,18.4,3
20131001|2013-01-22 10:00,22,18.4,18.4,18.4,18.4,1
20131001|2013-01-22 10:30,22,18.35,18.35,18.35,18.35,1
20131001|2013-01-22 11:00,22,18.37,18.37,18.36,18.36,9
20131001|2013-01-22 15:30,22,18.36,18.36,18.36,18.36,1
20131001|2013-01-23 07:30,23,18.39,18.39,18.39,18.39,1
20131001|2013-01-23 08:00,23,18.4,18.4,18.4,18.4,4
20131001|2013-01-23 10:00,23,18.4,18.4,18.4,18.4,2
20131001|2013-01-23 11:30,23,18.4,18.4,18.39,18.39,4
20131001|2013-01-23 12:00,23,18.45,18.45,18.45,18.45,9
20131001|2013-01-24 08:30,24,18.42,18.42,18.4,18.4,6
20131001|2013-01-24 09:00,24,18.43,18.45,18.43,18.45,7
20131001|2013-01-24 10:00,24,18.4,18.4,18.4,18.4,2
20131001|2013-01-24 10:30,24,18.4,18.4,18.4,18.4,1
20131001|2013-01-24 11:00,24,18.45,18.45,18.45,18.45,1
20131001|2013-01-24 12:30,24,18.4,18.4,18.37,18.37,7
20131001|2013-01-24 14:30,24,18.44,18.45,18.44,18.45,2
20131001|2013-01-24 15:30,24,18.4,18.4,18.4,18.4,4
20131001|2013-01-25 08:30,25,18.4,18.4,18.3,18.3,5
20131001|2013-01-25 09:00,25,18.3,18.3,18.3,18.3,6
20131001|2013-01-25 09:30,25,18.32,18.32,18.32,18.32,7
20131001|2013-01-25 10:00,25,18.32,18.32,18.32,18.32,15
20131001|2013-01-25 10:30,25,18.32,18.32,18.32,18.32,3
20131001|2013-01-25 11:00,25,18.3,18.3,18.3,18.3,11
20131001|2013-01-25 12:30,25,18.32,18.32,18.32,18.32,1
20131001|2013-01-25 13:00,25,18.29,18.29,18.29,18.29,1
20131001|2013-01-28 10:30,28,18.3,18.3,18.3,18.3,2
20131001|2013-01-28 11:30,28,18.38,18.38,18.38,18.38,1
20131001|2013-01-28 12:00,28,18.33,18.33,18.33,18.33,1
20131001|2013-01-28 15:00,28,18.33,18.33,18.33,18.33,4
20131001|2013-01-29 09:00,29,18.33,18.34,18.33,18.33,7
20131001|2013-01-29 09:30,29,18.33,18.36,18.33,18.36,29
20131001|2013-01-29 10:00,29,18.34,18.34,18.34,18.34,1
20131001|2013-01-29 10:30,29,18.33,18.34,18.33,18.33,7
20131001|2013-01-29 11:30,29,18.39,18.39,18.39,18.39,2
20131001|2013-01-29 12:00,29,18.36,18.38,18.36,18.38,7
20131001|2013-01-29 12:30,29,18.36,18.36,18.36,18.36,11
20131001|2013-01-29 13:00,29,18.36,18.36,18.36,18.36,4
20131001|2013-01-29 13:30,29,18.37,18.37,18.37,18.37,1
20131001|2013-01-29 14:00,29,18.36,18.36,18.36,18.36,2
20131001|2013-01-29 14:30,29,18.38,18.38,18.38,18.38,2
20131001|2013-01-30 09:00,30,18.37,18.41,18.37,18.4,7
20131001|2013-01-30 10:00,30,18.4,18.4,18.4,18.4,1
20131001|2013-01-30 14:30,30,18.36,18.36,18.36,18.36,1
20131001|2013-01-30 15:00,30,18.43,18.43,18.43,18.43,1
20131001|2013-01-31 09:30,31,18.4,18.4,18.4,18.4,11
20131001|2013-01-31 10:00,31,18.4,18.4,18.4,18.4,3
20131001|2013-01-31 10:30,31,18.4,18.4,18.4,18.4,1
20131001|2013-01-31 11:00,31,18.4,18.4,18.4,18.4,1
20131001|2013-02-01 10:00,1,18.4,18.4,18.4,18.4,2
20131001|2013-02-01 11:30,1,18.36,18.36,18.36,18.36,1
20131001|2013-02-01 12:30,1,18.36,18.36,18.36,18.36,5
20131001|2013-02-01 13:00,1,18.38,18.38,18.38,18.38,2
20131001|2013-02-01 13:30,1,18.4,18.4,18.4,18.4,2
20131001|2013-02-04 07:00,4,18.4,18.4,18.4,18.4,7
20131001|2013-02-04 09:00,4,18.45,18.45,18.45,18.45,2
20131001|2013-02-04 10:00,4,18.42,18.42,18.42,18.42,1
20131001|2013-02-04 13:00,4,18.42,18.42,18.42,18.42,3
20131001|2013-02-05 11:00,5,18.4,18.4,18.35,18.35,4
20131001|2013-02-05 14:30,5,18.46,18.52,18.46,18.52,7
20131001|2013-02-05 15:00,5,18.52,18.52,18.52,18.52,3
20131001|2013-02-06 10:30,6,18.44,18.44,18.44,18.44,2
20131001|2013-02-06 12:00,6,18.5,18.52,18.5,18.52,2
20131001|2013-02-06 12:30,6,18.55,18.55,18.55,18.55,1
20131001|2013-02-06 13:30,6,18.55,18.55,18.55,18.55,1
20131001|2013-02-06 14:30,6,18.55,18.55,18.55,18.55,2
20131001|2013-02-06 21:30,7,18.6,18.6,18.6,18.6,3
20131001|2013-02-07 09:00,7,18.71,18.72,18.71,18.72,2
20131001|2013-02-07 09:30,7,18.74,18.75,18.58,18.58,16
20131001|2013-02-07 10:00,7,18.62,18.62,18.62,18.62,1
20131001|2013-02-07 10:30,7,18.58,18.58,18.58,18.58,2
20131001|2013-02-07 11:00,7,18.57,18.57,18.55,18.55,8
20131001|2013-02-07 11:30,7,18.55,18.55,18.55,18.55,1
20131001|2013-02-07 12:00,7,18.53,18.53,18.53,18.53,1
20131001|2013-02-07 12:30,7,18.53,18.53,18.42,18.42,3
20131001|2013-02-07 17:00,8,18.47,18.47,18.47,18.47,3
20131001|2013-02-08 08:30,8,18.5,18.5,18.5,18.5,1
20131001|2013-02-08 09:00,8,18.5,18.5,18.47,18.47,4
20131001|2013-02-08 09:30,8,18.45,18.45,18.45,18.45,2
20131001|2013-02-08 10:00,8,18.43,18.47,18.43,18.45,3
20131001|2013-02-08 10:30,8,18.45,18.45,18.45,18.45,1
20131001|2013-02-08 11:00,8,18.43,18.43,18.43,18.43,2
20131001|2013-02-08 12:30,8,18.44,18.44,18.44,18.44,1
20131001|2013-02-08 13:00,8,18.4,18.4,18.4,18.4,1
20131001|2013-02-08 13:30,8,18.38,18.38,18.38,18.38,1
20131001|2013-02-11 10:00,11,18.4,18.4,18.4,18.4,2
20131001|2013-02-11 11:00,11,18.37,18.37,18.37,18.37,1
20131001|2013-02-11 11:30,11,18.37,18.38,18.37,18.37,11
20131001|2013-02-11 12:00,11,18.37,18.37,18.37,18.37,1
20131001|2013-02-11 12:30,11,18.37,18.37,18.37,18.37,3
20131001|2013-02-11 13:00,11,18.36,18.36,18.35,18.35,2
20131001|2013-02-12 10:00,12,18.35,18.37,18.35,18.37,5
20131001|2013-02-12 11:00,12,18.45,18.45,18.45,18.45,2
20131001|2013-02-12 12:00,12,18.43,18.43,18.43,18.43,1
20131001|2013-02-12 12:30,12,18.4,18.4,18.4,18.4,4
20131001|2013-02-12 14:00,12,18.44,18.44,18.44,18.44,10
20131001|2013-02-12 15:30,12,18.44,18.44,18.44,18.44,3
20131001|2013-02-13 08:00,13,18.4,18.4,18.4,18.4,1
20131001|2013-02-13 09:30,13,18.38,18.38,18.38,18.38,2
20131001|2013-02-13 10:00,13,18.36,18.36,18.35,18.35,2
20131001|2013-02-13 10:30,13,18.32,18.32,18.32,18.32,1
20131001|2013-02-13 11:00,13,18.41,18.41,18.4,18.4,3
20131001|2013-02-13 11:30,13,18.38,18.4,18.38,18.4,10
20131001|2013-02-13 13:00,13,18.4,18.4,18.4,18.4,3
20131001|2013-02-14 10:00,14,18.4,18.4,18.38,18.4,3
20131001|2013-02-14 10:30,14,18.38,18.38,18.38,18.38,4
20131001|2013-02-14 11:00,14,18.38,18.38,18.38,18.38,1
20131001|2013-02-14 11:30,14,18.4,18.4,18.4,18.4,5
20131001|2013-02-14 13:00,14,18.4,18.4,18.4,18.4,1
20131001|2013-02-14 13:30,14,18.44,18.44,18.44,18.44,3
20131001|2013-02-14 14:30,14,18.42,18.42,18.42,18.42,2
20131001|2013-02-14 15:30,14,18.44,18.45,18.44,18.45,5
20131001|2013-02-15 09:30,15,18.4,18.4,18.4,18.4,4
20131001|2013-02-15 11:00,15,18.35,18.36,18.35,18.36,3
20131001|2013-02-15 12:00,15,18.39,18.39,18.39,18.39,1
20131001|2013-02-15 12:30,15,18.4,18.4,18.4,18.4,2
20131001|2013-02-18 17:00,19,18.39,18.4,18.39,18.4,8
20131001|2013-02-19 07:30,19,18.41,18.41,18.41,18.41,2
20131001|2013-02-19 09:00,19,18.4,18.4,18.4,18.4,4
20131001|2013-02-19 10:00,19,18.38,18.43,18.38,18.43,2
20131001|2013-02-19 10:30,19,18.35,18.35,18.35,18.35,1
20131001|2013-02-19 11:30,19,18.42,18.42,18.37,18.37,2
20131001|2013-02-19 12:30,19,18.39,18.39,18.36,18.36,2
20131001|2013-02-19 13:00,19,18.4,18.42,18.4,18.42,6
20131001|2013-02-19 14:00,19,18.4,18.4,18.4,18.4,1
20131001|2013-02-19 15:30,19,18.36,18.4,18.36,18.4,3
20131001|2013-02-20 12:30,20,18.36,18.36,18.36,18.36,2
20131001|2013-02-20 13:00,20,18.32,18.32,18.32,18.32,1
20131001|2013-02-21 09:30,21,18.34,18.34,18.34,18.34,1
20131001|2013-02-21 10:00,21,18.33,18.33,18.33,18.33,1
20131001|2013-02-21 10:30,21,18.39,18.4,18.39,18.4,18
20131001|2013-02-21 11:00,21,18.39,18.4,18.39,18.4,2
20131001|2013-02-21 13:00,21,18.35,18.35,18.35,18.35,1
20131001|2013-02-22 08:30,22,18.35,18.35,18.35,18.35,4
20131001|2013-02-22 09:30,22,18.32,18.32,18.32,18.32,1
20131001|2013-02-22 10:00,22,18.3,18.3,18.3,18.3,3
20131001|2013-02-22 11:00,22,18.3,18.3,18.3,18.3,4
20131001|2013-02-22 12:00,22,18.34,18.35,18.34,18.35,3
20131001|2013-02-22 12:30,22,18.35,18.35,18.35,18.35,3
20131001|2013-02-22 13:00,22,18.36,18.36,18.36,18.36,1
20131001|2013-02-25 09:30,25,18.29,18.32,18.29,18.32,11
20131001|2013-02-25 10:00,25,18.32,18.34,18.32,18.34,10
20131001|2013-02-25 10:30,25,18.3,18.32,18.25,18.25,4
20131001|2013-02-25 11:00,25,18.26,18.26,18.26,18.26,2
20131001|2013-02-25 11:30,25,18.3,18.3,18.29,18.3,5
20131001|2013-02-25 13:00,25,18.28,18.3,18.28,18.3,3
20131001|2013-02-25 14:30,25,18.28,18.28,18.28,18.28,2
20131001|2013-02-26 09:00,26,18.3,18.3,18.3,18.3,1
20131001|2013-02-26 09:30,26,18.29,18.3,18.29,18.3,6
20131001|2013-02-26 10:00,26,18.28,18.28,18.25,18.25,13
20131001|2013-02-26 10:30,26,18.26,18.27,18.26,18.27,2
20131001|2013-02-26 11:00,26,18.21,18.21,18.2,18.21,13
20131001|2013-02-26 11:30,26,18.19,18.19,18.16,18.18,10
20131001|2013-02-26 12:00,26,18.2,18.25,18.2,18.24,42
20131001|2013-02-26 13:00,26,18.25,18.25,18.25,18.25,1
20131001|2013-02-26 14:30,26,18.24,18.24,18.24,18.24,2
20131001|2013-02-26 15:30,26,18.24,18.24,18.24,18.24,2
20131001|2013-02-27 08:30,27,18.16,18.16,18.16,18.16,7
20131001|2013-02-27 09:30,27,18.16,18.16,18.15,18.15,11
20131001|2013-02-27 10:00,27,18.16,18.17,18.13,18.17,10
20131001|2013-02-27 11:00,27,18.24,18.25,18.24,18.25,2
20131001|2013-02-27 11:30,27,18.25,18.25,18.25,18.25,2
20131001|2013-02-27 12:00,27,18.25,18.25,18.25,18.25,2
20131001|2013-02-27 12:30,27,18.28,18.28,18.28,18.28,1
20131001|2013-02-28 10:30,28,18.24,18.24,18.24,18.24,1
20131001|2013-02-28 12:30,28,18.26,18.26,18.25,18.25,4
20131001|2013-02-28 13:00,28,18.3,18.3,18.3,18.3,1
20131001|2013-03-01 08:30,1,18.23,18.23,18.23,18.23,2
20131001|2013-03-01 09:00,1,18.25,18.25,18.25,18.25,6
20131001|2013-03-01 09:30,1,18.23,18.23,18.23,18.23,7
20131001|2013-03-01 11:00,1,18.28,18.28,18.28,18.28,2
20131001|2013-03-01 12:30,1,18.26,18.26,18.26,18.26,1
20131001|2013-03-04 07:30,4,18.29,18.29,18.26,18.26,2
20131001|2013-03-04 08:30,4,18.27,18.27,18.27,18.27,1
20131001|2013-03-04 09:00,4,18.27,18.27,18.26,18.26,7
20131001|2013-03-04 10:00,4,18.26,18.26,18.26,18.26,3
20131001|2013-03-04 10:30,4,18.29,18.3,18.29,18.3,4
20131001|2013-03-04 11:30,4,18.35,18.35,18.35,18.35,1
20131001|2013-03-04 12:00,4,18.27,18.27,18.26,18.26,3
20131001|2013-03-05 09:00,5,18.3,18.3,18.3,18.3,1
20131001|2013-03-05 10:00,5,18.35,18.44,18.35,18.44,6
20131001|2013-03-05 11:00,5,18.44,18.52,18.44,18.52,6
20131001|2013-03-05 11:30,5,18.52,18.52,18.5,18.5,12
20131001|2013-03-05 14:00,5,18.4,18.4,18.4,18.4,1
20131001|2013-03-06 07:00,6,18.5,18.5,18.5,18.5,4
20131001|2013-03-06 09:00,6,18.5,18.5,18.5,18.5,2
20131001|2013-03-06 10:30,6,18.48,18.5,18.48,18.5,3
20131001|2013-03-06 11:00,6,18.52,18.52,18.52,18.52,2
20131001|2013-03-06 13:30,6,18.5,18.5,18.5,18.5,1
20131001|2013-03-06 17:00,7,18.47,18.47,18.47,18.47,1
20131001|2013-03-07 09:00,7,18.49,18.49,18.48,18.48,2
20131001|2013-03-07 10:00,7,18.52,18.55,18.52,18.55,6
20131001|2013-03-07 10:30,7,18.55,18.57,18.54,18.57,3
20131001|2013-03-07 12:00,7,18.52,18.55,18.52,18.52,6
20131001|2013-03-07 12:30,7,18.52,18.52,18.52,18.52,5
20131001|2013-03-07 13:00,7,18.47,18.47,18.47,18.47,3
20131001|2013-03-07 13:30,7,18.47,18.47,18.47,18.47,3
20131001|2013-03-07 14:30,7,18.46,18.46,18.46,18.46,1
20131001|2013-03-08 02:00,8,18.52,18.54,18.52,18.54,4
20131001|2013-03-08 07:30,8,18.5,18.5,18.5,18.5,2
20131001|2013-03-08 09:30,8,18.52,18.6,18.52,18.6,4
20131001|2013-03-08 10:30,8,18.55,18.58,18.55,18.58,2
20131001|2013-03-08 11:00,8,18.58,18.6,18.58,18.58,5
20131001|2013-03-08 12:00,8,18.56,18.56,18.56,18.56,1
20131001|2013-03-08 12:30,8,18.58,18.58,18.58,18.58,4
20131001|2013-03-11 07:00,11,18.56,18.56,18.56,18.56,1
20131001|2013-03-11 07:30,11,18.55,18.57,18.55,18.57,2
20131001|2013-03-11 08:00,11,18.59,18.59,18.59,18.59,1
20131001|2013-03-11 09:30,11,18.59,18.59,18.59,18.59,1
20131001|2013-03-11 10:00,11,18.59,18.6,18.59,18.6,2
20131001|2013-03-11 12:30,11,18.55,18.55,18.55,18.55,7
20131001|2013-03-11 13:00,11,18.55,18.55,18.55,18.55,12
20131001|2013-03-11 14:00,11,18.55,18.55,18.55,18.55,2
20131001|2013-03-11 15:00,11,18.55,18.55,18.55,18.55,1
20131001|2013-03-12 08:30,12,18.58,18.58,18.58,18.58,1
20131001|2013-03-12 09:00,12,18.53,18.53,18.52,18.52,2
20131001|2013-03-12 09:30,12,18.52,18.52,18.52,18.52,1
20131001|2013-03-12 10:30,12,18.52,18.52,18.52,18.52,1
20131001|2013-03-12 11:00,12,18.5,18.5,18.5,18.5,1
20131001|2013-03-12 11:30,12,18.48,18.48,18.44,18.44,10
20131001|2013-03-12 12:00,12,18.46,18.49,18.46,18.49,4
20131001|2013-03-12 12:30,12,18.45,18.45,18.45,18.45,1
20131001|2013-03-12 13:00,12,18.51,18.51,18.51,18.51,1
20131001|2013-03-13 07:30,13,18.56,18.56,18.56,18.56,1
20131001|2013-03-13 08:00,13,18.56,18.56,18.53,18.53,6
20131001|2013-03-13 09:00,13,18.51,18.51,18.51,18.51,1
20131001|2013-03-13 09:30,13,18.48,18.48,18.48,18.48,1
20131001|2013-03-13 11:00,13,18.42,18.42,18.42,18.42,1
20131001|2013-03-13 11:30,13,18.44,18.44,18.44,18.44,1
20131001|2013-03-13 13:00,13,18.44,18.44,18.44,18.44,2
20131001|2013-03-13 14:00,13,18.44,18.44,18.44,18.44,2
20131001|2013-03-13 15:00,13,18.44,18.44,18.44,18.44,2
20131001|2013-03-13 15:30,13,18.47,18.47,18.47,18.47,1
20131001|2013-03-14 09:00,14,18.5,18.5,18.5,18.5,5
20131001|2013-03-14 10:30,14,18.52,18.52,18.45,18.45,8
20131001|2013-03-14 11:00,14,18.5,18.5,18.5,18.5,1
20131001|2013-03-14 11:30,14,18.44,18.46,18.44,18.46,3
20131001|2013-03-14 12:30,14,18.51,18.51,18.51,18.51,1
20131001|2013-03-14 13:00,14,18.54,18.54,18.54,18.54,4
20131001|2013-03-14 13:30,14,18.58,18.6,18.52,18.52,7
20131001|2013-03-14 15:00,14,18.52,18.52,18.52,18.52,1
20131001|2013-03-14 15:30,14,18.59,18.59,18.59,18.59,1
20131001|2013-03-15 08:30,15,18.57,18.57,18.57,18.57,1
20131001|2013-03-15 09:00,15,18.55,18.55,18.55,18.55,1
20131001|2013-03-15 10:00,15,18.52,18.52,18.51,18.51,6
20131001|2013-03-15 11:00,15,18.51,18.51,18.51,18.51,1
20131001|2013-03-15 12:00,15,18.53,18.53,18.53,18.53,1
20131001|2013-03-15 13:00,15,18.53,18.53,18.53,18.53,2
20131001|2013-03-15 13:30,15,18.51,18.51,18.51,18.51,2
20131001|2013-03-18 09:30,18,18.55,18.55,18.55,18.55,4
20131001|2013-03-18 10:30,18,18.58,18.59,18.58,18.59,2
20131001|2013-03-18 11:00,18,18.56,18.56,18.56,18.56,1
20131001|2013-03-18 11:30,18,18.59,18.59,18.59,18.59,1
20131001|2013-03-18 12:00,18,18.6,18.67,18.6,18.67,21
20131001|2013-03-18 12:30,18,18.6,18.67,18.6,18.67,5
20131001|2013-03-18 14:00,18,18.69,18.69,18.68,18.68,4
20131001|2013-03-18 14:30,18,18.68,18.68,18.67,18.67,6
20131001|2013-03-18 17:00,19,18.68,18.68,18.68,18.68,3
20131001|2013-03-18 20:00,19,18.71,18.71,18.71,18.71,1
20131001|2013-03-19 08:30,19,18.7,18.73,18.7,18.73,10
20131001|2013-03-19 09:00,19,18.74,18.84,18.74,18.84,24
20131001|2013-03-19 09:30,19,18.82,18.82,18.82,18.82,2
20131001|2013-03-19 10:30,19,18.87,18.87,18.82,18.82,4
20131001|2013-03-19 11:00,19,18.89,18.89,18.88,18.89,20
20131001|2013-03-19 11:30,19,18.89,18.93,18.89,18.93,7
20131001|2013-03-19 12:00,19,18.99,18.99,18.87,18.87,4
20131001|2013-03-19 12:30,19,18.95,19,18.95,18.97,21
20131001|2013-03-19 13:00,19,18.98,18.98,18.91,18.92,11
20131001|2013-03-19 13:30,19,18.92,18.92,18.92,18.92,6
20131001|2013-03-19 14:00,19,18.99,19,18.99,19,10
20131001|2013-03-19 14:30,19,19,19,19,19,2
20131001|2013-03-19 17:00,20,19,19,19,19,1
20131001|2013-03-19 18:00,20,19.05,19.05,19.05,19.05,3
20131001|2013-03-20 06:00,20,19.07,19.15,19.07,19.15,10
20131001|2013-03-20 07:00,20,19.08,19.08,19.06,19.06,2
20131001|2013-03-20 07:30,20,19.14,19.14,19.14,19.14,1
20131001|2013-03-20 08:00,20,19.1,19.19,19.1,19.19,7
20131001|2013-03-20 08:30,20,19.2,19.25,19.14,19.14,21
20131001|2013-03-20 09:00,20,19.07,19.08,19.05,19.08,12
20131001|2013-03-20 09:30,20,19.03,19.09,19,19,8
20131001|2013-03-20 10:00,20,19.1,19.12,19.03,19.03,5
20131001|2013-03-20 10:30,20,19.04,19.2,19.04,19.2,7
20131001|2013-03-20 11:00,20,19.2,19.24,19.2,19.2,30
20131001|2013-03-20 11:30,20,19.17,19.23,19.13,19.23,6
20131001|2013-03-20 12:00,20,19.22,19.22,19.22,19.22,2
20131001|2013-03-20 12:30,20,19.24,19.25,19.24,19.25,5
20131001|2013-03-20 13:00,20,19.2,19.2,19.2,19.2,1
20131001|2013-03-20 14:00,20,19.2,19.2,19.2,19.2,19
20131001|2013-03-20 14:30,20,19.2,19.2,19.2,19.2,1
20131001|2013-03-20 15:00,20,19.19,19.19,19.19,19.19,2
20131001|2013-03-20 17:00,21,19.24,19.3,19.24,19.3,22
20131001|2013-03-21 04:30,21,19.3,19.3,19.3,19.3,3
20131001|2013-03-21 09:00,21,19.14,19.14,19.08,19.08,4
20131001|2013-03-21 09:30,21,19.05,19.1,19.05,19.1,2
20131001|2013-03-21 10:00,21,19.05,19.1,19,19.05,27
20131001|2013-03-21 10:30,21,19.05,19.09,19.02,19.05,16
20131001|2013-03-21 11:00,21,19.1,19.1,19.1,19.1,1
20131001|2013-03-21 11:30,21,19.1,19.1,18.96,18.96,8
20131001|2013-03-21 12:00,21,18.93,18.93,18.92,18.92,6
20131001|2013-03-21 12:30,21,18.98,18.99,18.85,18.95,6
20131001|2013-03-21 13:00,21,18.99,18.99,18.99,18.99,1
20131001|2013-03-21 13:30,21,18.87,18.87,18.87,18.87,1
20131001|2013-03-21 14:00,21,18.85,18.9,18.85,18.9,3
20131001|2013-03-21 14:30,21,18.86,18.86,18.85,18.85,12
20131001|2013-03-21 15:00,21,18.88,18.88,18.88,18.88,1
20131001|2013-03-21 17:00,22,18.9,18.9,18.9,18.9,1
20131001|2013-03-22 08:00,22,18.85,18.85,18.85,18.85,1
20131001|2013-03-22 09:00,22,18.81,18.81,18.81,18.81,1
20131001|2013-03-22 09:30,22,18.81,18.81,18.73,18.73,30
20131001|2013-03-22 10:00,22,18.77,18.78,18.77,18.78,11
20131001|2013-03-22 10:30,22,18.73,18.83,18.73,18.74,8
20131001|2013-03-22 11:00,22,18.76,18.76,18.76,18.76,2
20131001|2013-03-22 11:30,22,18.75,18.75,18.75,18.75,2
20131001|2013-03-22 12:30,22,18.86,18.86,18.79,18.79,4
20131001|2013-03-22 13:00,22,18.8,18.8,18.8,18.8,1
20131001|2013-03-22 13:30,22,18.84,18.86,18.84,18.86,6
20131001|2013-03-25 09:30,25,18.77,18.77,18.77,18.77,2
20131001|2013-03-25 10:00,25,18.77,18.77,18.77,18.77,5
20131001|2013-03-25 10:30,25,18.8,18.83,18.72,18.83,10
20131001|2013-03-25 11:00,25,18.84,18.84,18.77,18.77,5
20131001|2013-03-26 09:00,26,18.81,18.81,18.81,18.81,1
20131001|2013-03-26 09:30,26,18.8,18.8,18.8,18.8,1
20131001|2013-03-26 10:00,26,18.8,18.8,18.8,18.8,2
20131001|2013-03-26 10:30,26,18.85,18.85,18.85,18.85,1
20131001|2013-03-26 12:00,26,18.84,18.86,18.84,18.86,5
20131001|2013-03-27 09:30,27,18.98,19,18.98,19,20
20131001|2013-03-27 11:30,27,18.99,18.99,18.99,18.99,1
20131001|2013-03-27 12:30,27,18.95,18.95,18.92,18.92,6
20131001|2013-03-27 13:00,27,19,19,19,19,1
20131001|2013-03-28 11:00,28,18.93,18.93,18.9,18.93,9
20131001|2013-03-28 11:30,28,18.9,18.9,18.9,18.9,2
20131001|2013-03-28 12:00,28,18.86,18.9,18.86,18.9,3
20131001|2013-04-01 09:00,1,18.86,18.86,18.86,18.86,5
20131001|2013-04-01 09:30,1,18.82,18.82,18.82,18.82,1
20131001|2013-04-01 10:00,1,18.82,18.82,18.82,18.82,1
20131001|2013-04-01 10:30,1,18.82,18.82,18.82,18.82,1
20131001|2013-04-01 11:30,1,18.81,18.81,18.81,18.81,1
20131001|2013-04-01 12:00,1,18.81,18.81,18.81,18.81,1
20131001|2013-04-01 12:30,1,18.81,18.81,18.81,18.81,1
20131001|2013-04-01 13:00,1,18.82,18.82,18.81,18.81,5
20131001|2013-04-02 08:30,2,18.85,18.9,18.85,18.9,2
20131001|2013-04-02 09:00,2,18.9,18.92,18.9,18.92,5
20131001|2013-04-02 09:30,2,18.95,19.1,18.95,19.05,42
20131001|2013-04-02 10:00,2,18.93,18.93,18.93,18.93,4
20131001|2013-04-02 10:30,2,18.98,18.98,18.98,18.98,1
20131001|2013-04-02 11:30,2,18.94,18.95,18.94,18.95,2
20131001|2013-04-02 12:00,2,19.03,19.03,18.94,18.94,3
20131001|2013-04-02 12:30,2,19.01,19.03,19.01,19.03,8
20131001|2013-04-02 14:30,2,18.99,19,18.98,18.98,3
20131001|2013-04-03 00:00,3,19.07,19.07,19.07,19.07,3
20131001|2013-04-03 01:30,3,19.07,19.07,19.07,19.07,5
20131001|2013-04-03 02:00,3,19.08,19.08,19.08,19.08,1
20131001|2013-04-03 04:00,3,19.08,19.08,19.08,19.08,1
20131001|2013-04-03 04:30,3,19.1,19.1,19.07,19.07,4
20131001|2013-04-03 05:30,3,19.11,19.13,19.11,19.13,2
20131001|2013-04-03 07:00,3,19.05,19.14,19.05,19.12,8
20131001|2013-04-03 07:30,3,19.07,19.07,19.04,19.05,5
20131001|2013-04-03 09:00,3,19.1,19.15,19.09,19.15,42
20131001|2013-04-03 09:30,3,19.17,19.17,19.1,19.1,6
20131001|2013-04-03 10:00,3,19.17,19.22,19.17,19.22,2
20131001|2013-04-03 10:30,3,19.14,19.22,19.14,19.14,8
20131001|2013-04-03 11:00,3,19.23,19.25,19.23,19.25,5
20131001|2013-04-03 11:30,3,19.2,19.2,19.2,19.2,5
20131001|2013-04-03 12:00,3,19.2,19.23,19.13,19.13,8
20131001|2013-04-03 12:30,3,19.11,19.11,19.11,19.11,2
20131001|2013-04-03 13:00,3,19.16,19.18,19.12,19.12,30
20131001|2013-04-03 13:30,3,19.15,19.15,19.15,19.15,2
20131001|2013-04-04 08:00,4,19.12,19.12,19.1,19.1,9
20131001|2013-04-04 08:30,4,19.1,19.1,19.1,19.1,1
20131001|2013-04-04 09:00,4,19.1,19.1,19.1,19.1,2
20131001|2013-04-04 09:30,4,19.09,19.09,19.07,19.08,7
20131001|2013-04-04 10:00,4,19.11,19.14,19.11,19.14,4
20131001|2013-04-04 10:30,4,19.14,19.23,19.14,19.23,5
20131001|2013-04-04 11:30,4,19.15,19.15,19.14,19.14,3
20131001|2013-04-04 12:00,4,19.14,19.14,19.14,19.14,2
20131001|2013-04-04 12:30,4,19.05,19.05,19.05,19.05,1
20131001|2013-04-04 13:00,4,19.13,19.14,19.13,19.14,5
20131001|2013-04-04 15:00,4,19.15,19.15,19.15,19.15,1
20131001|2013-04-05 09:00,5,19.18,19.19,19.14,19.19,4
20131001|2013-04-05 09:30,5,19.15,19.15,19.15,19.15,1
20131001|2013-04-05 10:00,5,19.2,19.2,19.2,19.2,2
20131001|2013-04-05 10:30,5,19.21,19.25,19.19,19.19,17
20131001|2013-04-05 11:00,5,19.19,19.22,19.15,19.22,4
20131001|2013-04-05 11:30,5,19.2,19.23,19.2,19.23,3
20131001|2013-04-05 12:00,5,19.17,19.17,19.17,19.17,1
20131001|2013-04-05 12:30,5,19.17,19.17,19.17,19.17,2
20131001|2013-04-05 13:00,5,19.22,19.22,19.22,19.22,1
20131001|2013-04-05 13:30,5,19.18,19.18,19.15,19.15,7
20131001|2013-04-07 17:30,8,19.22,19.22,19.22,19.22,2
20131001|2013-04-07 19:00,8,19.25,19.25,19.25,19.25,2
20131001|2013-04-07 21:00,8,19.25,19.25,19.25,19.25,1
20131001|2013-04-07 23:30,8,19.25,19.25,19.25,19.25,1
20131001|2013-04-08 03:00,8,19.25,19.25,19.25,19.25,1
20131001|2013-04-08 09:00,8,19.2,19.2,19.2,19.2,15
20131001|2013-04-08 09:30,8,19.14,19.14,19.14,19.14,1
20131001|2013-04-08 10:00,8,19.18,19.18,19.14,19.14,12
20131001|2013-04-08 10:30,8,19.15,19.18,19.15,19.17,6
20131001|2013-04-08 11:00,8,19.19,19.25,19.16,19.16,35
20131001|2013-04-08 11:30,8,19.18,19.18,19.16,19.16,4
20131001|2013-04-08 12:00,8,19.16,19.17,19.16,19.17,5
20131001|2013-04-08 12:30,8,19.16,19.18,19.16,19.18,5
20131001|2013-04-08 13:00,8,19.16,19.16,19.15,19.15,2
20131001|2013-04-08 15:30,8,19.13,19.13,19.13,19.13,8
20131001|2013-04-09 08:00,9,19.07,19.07,19.03,19.03,7
20131001|2013-04-09 09:00,9,19.03,19.03,19.03,19.03,3
20131001|2013-04-09 09:30,9,19.01,19.04,19,19,12
20131001|2013-04-09 10:00,9,19.03,19.03,19.03,19.03,1
20131001|2013-04-09 10:30,9,19.03,19.04,19.03,19.04,7
20131001|2013-04-09 11:00,9,19,19.03,19,19.03,3
20131001|2013-04-09 11:30,9,19.03,19.03,19.03,19.03,5
20131001|2013-04-09 12:00,9,19.01,19.01,19.01,19.01,1
20131001|2013-04-09 12:30,9,19.02,19.02,19.02,19.02,3
20131001|2013-04-09 13:30,9,19.03,19.03,19.03,19.03,1
20131001|2013-04-10 08:30,10,19.03,19.03,19.03,19.03,1
20131001|2013-04-10 09:00,10,19.03,19.09,19.03,19.09,6
20131001|2013-04-10 09:30,10,19.04,19.06,19,19,11
20131001|2013-04-10 10:00,10,18.99,18.99,18.97,18.97,3
20131001|2013-04-10 10:30,10,18.98,19.02,18.93,18.95,49
20131001|2013-04-10 11:00,10,18.95,18.95,18.92,18.92,20
20131001|2013-04-10 13:30,10,18.89,18.9,18.89,18.9,6
20131001|2013-04-10 14:30,10,18.97,18.97,18.97,18.97,4
20131001|2013-04-11 09:30,11,19.05,19.1,19.05,19.1,6
20131001|2013-04-11 10:00,11,19.18,19.19,19.17,19.17,5
20131001|2013-04-11 10:30,11,19.1,19.1,19.1,19.1,5
20131001|2013-04-11 11:00,11,19.1,19.1,19.1,19.1,2
20131001|2013-04-11 11:30,11,19.12,19.12,19.12,19.12,1
20131001|2013-04-11 12:00,11,19.12,19.12,19.12,19.12,6
20131001|2013-04-11 12:30,11,19.15,19.15,19.15,19.15,2
20131001|2013-04-11 13:30,11,19.12,19.12,19.12,19.12,5
20131001|2013-04-11 14:00,11,19.12,19.13,19.12,19.13,2
20131001|2013-04-11 14:30,11,19.12,19.12,19.12,19.12,1
20131001|2013-04-11 15:00,11,19.12,19.12,19.11,19.11,6
20131001|2013-04-11 15:30,11,19.12,19.12,19.1,19.1,16
20131001|2013-04-11 17:00,12,19.1,19.1,19.1,19.1,3
20131001|2013-04-12 06:30,12,19.12,19.12,19.12,19.12,6
20131001|2013-04-12 07:30,12,19.08,19.08,19.08,19.08,1
20131001|2013-04-12 08:00,12,19.03,19.03,19.03,19.03,2
20131001|2013-04-12 09:30,12,19.15,19.2,19.14,19.2,14
20131001|2013-04-12 11:30,12,19.08,19.08,19.08,19.08,1
20131001|2013-04-12 13:30,12,19.08,19.08,19.08,19.08,1
20131001|2013-04-15 08:30,15,19,19,19,19,1
20131001|2013-04-15 09:00,15,19.06,19.07,19.05,19.06,7
20131001|2013-04-15 10:00,15,19.12,19.13,19.11,19.11,5
20131001|2013-04-15 10:30,15,19.12,19.16,19,19.08,8
20131001|2013-04-15 12:30,15,19.04,19.04,19,19,4
20131001|2013-04-15 14:00,15,19,19,18.98,19,24
20131001|2013-04-15 14:30,15,19,19,19,19,8
20131001|2013-04-15 15:00,15,19.03,19.03,19.03,19.03,2
20131001|2013-04-16 01:00,16,18.92,18.92,18.92,18.92,1
20131001|2013-04-16 07:30,16,19.01,19.01,19.01,19.01,1
20131001|2013-04-16 08:30,16,19.01,19.01,19.01,19.01,1
20131001|2013-04-16 09:30,16,19.03,19.12,19.03,19.07,11
20131001|2013-04-16 10:00,16,19.05,19.05,19.02,19.02,4
20131001|2013-04-16 13:00,16,19.05,19.05,19.05,19.05,5
20131001|2013-04-16 13:30,16,19.05,19.05,19.05,19.05,1
20131001|2013-04-16 14:00,16,19.05,19.09,19.05,19.07,7
20131001|2013-04-16 14:30,16,19.07,19.07,19.07,19.07,1
20131001|2013-04-16 15:00,16,19.05,19.05,19.05,19.05,1
20131001|2013-04-17 04:30,17,19.1,19.1,19.1,19.1,1
20131001|2013-04-17 06:00,17,19.1,19.1,19.1,19.1,1
20131001|2013-04-17 09:00,17,19.1,19.12,19.1,19.12,13
20131001|2013-04-17 09:30,17,19.1,19.1,19.08,19.08,11
20131001|2013-04-17 10:30,17,19,19.08,19,19.08,20
20131001|2013-04-17 11:00,17,19.08,19.1,19.08,19.1,4
20131001|2013-04-17 11:30,17,19.12,19.12,19.12,19.12,1
20131001|2013-04-17 12:00,17,19.08,19.08,19.08,19.08,3
20131001|2013-04-17 12:30,17,19.07,19.07,19.07,19.07,1
20131001|2013-04-17 13:00,17,19.12,19.12,19.1,19.1,4
20131001|2013-04-17 13:30,17,19.07,19.07,19.07,19.07,3
20131001|2013-04-17 14:30,17,19.05,19.05,19.05,19.05,1
20131001|2013-04-17 15:00,17,19.1,19.1,19.1,19.1,1
20131001|2013-04-17 15:30,17,19.1,19.1,19.1,19.1,1
20131001|2013-04-18 09:30,18,19.1,19.13,19.1,19.13,7
20131001|2013-04-18 10:00,18,19.12,19.12,19.08,19.08,8
20131001|2013-04-18 10:30,18,19.08,19.08,19.08,19.08,6
20131001|2013-04-18 11:00,18,19.1,19.12,19.1,19.12,9
20131001|2013-04-18 11:30,18,19.08,19.08,19.08,19.08,1
20131001|2013-04-18 12:00,18,19.08,19.08,19.02,19.02,24
20131001|2013-04-19 08:30,19,19.05,19.05,19.05,19.05,1
20131001|2013-04-19 09:00,19,19.05,19.05,19.05,19.05,1
20131001|2013-04-19 09:30,19,19.05,19.05,19.02,19.02,2
20131001|2013-04-19 10:00,19,19.02,19.02,19.02,19.02,2
20131001|2013-04-19 10:30,19,19.02,19.02,19.02,19.02,8
20131001|2013-04-19 11:00,19,19.02,19.02,18.9,18.9,16
20131001|2013-04-19 11:30,19,18.93,18.93,18.93,18.93,3
20131001|2013-04-19 12:30,19,18.91,18.91,18.88,18.88,5
20131001|2013-04-19 13:00,19,18.93,18.97,18.89,18.97,3
20131001|2013-04-22 09:00,22,18.97,18.97,18.97,18.97,1
20131001|2013-04-22 10:00,22,19,19,19,19,1
20131001|2013-04-22 10:30,22,18.9,18.9,18.9,18.9,1
20131001|2013-04-22 12:00,22,19,19.03,19,19.03,2
20131001|2013-04-22 12:30,22,19,19,19,19,3
20131001|2013-04-22 13:00,22,19.04,19.04,19.04,19.04,3
20131001|2013-04-22 14:30,22,19.06,19.06,19.06,19.06,1
20131001|2013-04-22 15:00,22,19.01,19.01,19.01,19.01,3
20131001|2013-04-23 09:30,23,19.02,19.02,19,19,3
20131001|2013-04-23 10:00,23,18.95,18.95,18.95,18.95,5
20131001|2013-04-23 10:30,23,18.95,18.95,18.87,18.87,2
20131001|2013-04-23 11:00,23,18.92,18.92,18.89,18.89,2
20131001|2013-04-23 11:30,23,18.92,18.92,18.87,18.87,5
20131001|2013-04-23 12:00,23,18.88,18.88,18.88,18.88,1
20131001|2013-04-23 13:00,23,18.87,18.92,18.87,18.92,9
20131001|2013-04-24 09:00,24,18.87,18.87,18.87,18.87,3
20131001|2013-04-24 09:30,24,18.86,18.86,18.86,18.86,1
20131001|2013-04-24 10:00,24,18.85,18.88,18.85,18.88,13
20131001|2013-04-24 11:00,24,18.88,18.9,18.88,18.9,5
20131001|2013-04-24 11:30,24,18.87,18.87,18.87,18.87,1
20131001|2013-04-24 12:00,24,18.87,18.87,18.87,18.87,2
20131001|2013-04-24 12:30,24,18.87,18.9,18.83,18.83,14
20131001|2013-04-24 13:00,24,18.84,18.84,18.84,18.84,1
20131001|2013-04-24 13:30,24,18.87,18.88,18.85,18.85,5
20131001|2013-04-24 15:00,24,18.84,18.84,18.83,18.84,6
20131001|2013-04-25 09:00,25,18.84,18.84,18.84,18.84,2
20131001|2013-04-25 10:00,25,18.9,18.9,18.9,18.9,1
20131001|2013-04-25 10:30,25,18.89,18.89,18.89,18.89,1
20131001|2013-04-25 11:30,25,18.84,18.84,18.84,18.84,1
20131001|2013-04-25 12:30,25,18.9,18.9,18.9,18.9,5
20131001|2013-04-25 15:30,25,18.9,18.9,18.9,18.9,1
20131001|2013-04-26 09:30,26,18.85,18.9,18.85,18.9,4
20131001|2013-04-26 10:30,26,18.89,18.9,18.87,18.9,7
20131001|2013-04-26 11:00,26,18.9,18.9,18.9,18.9,11
20131001|2013-04-26 11:30,26,18.92,18.92,18.92,18.92,1
20131001|2013-04-26 12:30,26,18.92,18.92,18.92,18.92,2
20131001|2013-04-26 13:30,26,18.92,18.92,18.92,18.92,2
20131001|2013-04-29 09:00,29,18.95,18.99,18.9,18.99,9
20131001|2013-04-29 09:30,29,18.87,18.87,18.87,18.87,1
20131001|2013-04-29 11:30,29,18.95,18.95,18.95,18.95,2
20131001|2013-04-29 13:00,29,18.96,18.96,18.96,18.96,2
20131001|2013-04-30 07:30,30,19,19,19,19,5
20131001|2013-04-30 10:30,30,18.93,18.93,18.93,18.93,1
20131001|2013-04-30 11:00,30,18.93,18.93,18.93,18.93,4
20131001|2013-04-30 11:30,30,18.92,18.92,18.92,18.92,2
20131001|2013-04-30 12:00,30,18.9,18.9,18.9,18.9,5
20131001|2013-04-30 13:00,30,18.89,18.9,18.89,18.9,6
20131001|2013-05-01 09:00,1,18.81,18.81,18.81,18.81,1
20131001|2013-05-01 10:30,1,18.84,18.89,18.84,18.88,3
20131001|2013-05-01 11:30,1,18.91,18.91,18.91,18.91,1
20131001|2013-05-01 12:00,1,18.85,18.85,18.85,18.85,2
20131001|2013-05-01 18:00,2,18.79,18.79,18.79,18.79,2
20131001|2013-05-02 09:00,2,18.8,18.8,18.8,18.8,1
20131001|2013-05-02 09:30,2,18.79,18.79,18.79,18.79,1
20131001|2013-05-02 10:00,2,18.83,18.9,18.83,18.9,3
20131001|2013-05-02 10:30,2,18.9,18.93,18.9,18.9,4
20131001|2013-05-02 11:00,2,18.9,18.9,18.9,18.9,3
20131001|2013-05-02 11:30,2,18.84,18.9,18.84,18.9,6
20131001|2013-05-02 12:00,2,18.89,18.9,18.89,18.9,3
20131001|2013-05-02 12:30,2,18.9,18.9,18.9,18.9,1
20131001|2013-05-02 13:00,2,18.9,18.9,18.9,18.9,3
20131001|2013-05-03 11:00,3,18.85,18.85,18.85,18.85,6
20131001|2013-05-03 12:30,3,18.88,18.88,18.88,18.88,1
20131001|2013-05-03 13:30,3,18.85,18.85,18.85,18.85,1
20131001|2013-05-06 09:30,6,18.79,18.79,18.79,18.79,2
20131001|2013-05-06 10:00,6,18.81,18.81,18.81,18.81,1
20131001|2013-05-06 11:00,6,18.77,18.78,18.76,18.78,4
20131001|2013-05-06 11:30,6,18.79,18.79,18.76,18.76,3
20131001|2013-05-06 12:30,6,18.81,18.81,18.81,18.81,4
20131001|2013-05-06 13:00,6,18.82,18.82,18.82,18.82,2
20131001|2013-05-06 14:30,6,18.83,18.83,18.83,18.83,1
20131001|2013-05-07 09:00,7,18.82,18.9,18.82,18.9,6
20131001|2013-05-07 10:30,7,18.93,18.93,18.75,18.75,10
20131001|2013-05-07 11:30,7,18.75,18.75,18.73,18.73,5
20131001|2013-05-07 12:00,7,18.75,18.75,18.72,18.72,5
20131001|2013-05-07 12:30,7,18.72,18.72,18.68,18.68,5
20131001|2013-05-07 13:00,7,18.74,18.74,18.74,18.74,1
20131001|2013-05-07 13:30,7,18.77,18.78,18.77,18.78,4
20131001|2013-05-07 14:30,7,18.79,18.79,18.79,18.79,1
20131001|2013-05-07 15:00,7,18.79,18.79,18.79,18.79,2
20131001|2013-05-07 15:30,7,18.79,18.79,18.79,18.79,1
20131001|2013-05-07 23:00,8,18.74,18.74,18.74,18.74,1
20131001|2013-05-08 08:00,8,18.7,18.7,18.7,18.7,2
20131001|2013-05-08 09:30,8,18.71,18.8,18.71,18.8,4
20131001|2013-05-08 10:00,8,18.8,18.8,18.8,18.8,2
20131001|2013-05-08 10:30,8,18.8,18.8,18.8,18.8,1
20131001|2013-05-08 11:00,8,18.8,18.8,18.8,18.8,2
20131001|2013-05-08 12:30,8,18.81,18.81,18.81,18.81,1
20131001|2013-05-08 13:00,8,18.82,18.82,18.82,18.82,2
20131001|2013-05-08 14:00,8,18.82,18.82,18.82,18.82,1
20131001|2013-05-08 15:00,8,18.83,18.83,18.83,18.83,1
20131001|2013-05-08 15:30,8,18.83,18.83,18.83,18.83,1
20131001|2013-05-09 08:30,9,18.82,18.83,18.82,18.83,7
20131001|2013-05-09 09:00,9,18.79,18.8,18.78,18.8,5
20131001|2013-05-09 09:30,9,18.8,18.8,18.8,18.8,1
20131001|2013-05-09 10:00,9,18.8,18.8,18.8,18.8,1
20131001|2013-05-09 10:30,9,18.82,18.82,18.76,18.76,5
20131001|2013-05-09 11:30,9,18.8,18.84,18.8,18.84,11
20131001|2013-05-09 12:00,9,18.83,18.85,18.83,18.85,2
20131001|2013-05-09 12:30,9,18.77,18.77,18.77,18.77,1
20131001|2013-05-09 19:30,10,18.79,18.79,18.79,18.79,1
20131001|2013-05-10 08:30,10,18.75,18.75,18.74,18.74,3
20131001|2013-05-10 09:00,10,18.7,18.73,18.7,18.7,6
20131001|2013-05-10 09:30,10,18.7,18.74,18.7,18.7,5
20131001|2013-05-10 10:00,10,18.75,18.77,18.7,18.7,4
20131001|2013-05-10 10:30,10,18.75,18.79,18.72,18.72,9
20131001|2013-05-10 11:00,10,18.78,18.78,18.75,18.75,3
20131001|2013-05-10 12:00,10,18.81,18.81,18.81,18.81,3
20131001|2013-05-10 13:30,10,18.77,18.77,18.77,18.77,1
20131001|2013-05-13 10:00,13,18.75,18.78,18.75,18.78,2
20131001|2013-05-13 10:30,13,18.75,18.75,18.75,18.75,4
20131001|2013-05-13 11:00,13,18.75,18.75,18.75,18.75,2
20131001|2013-05-13 11:30,13,18.75,18.75,18.75,18.75,3
20131001|2013-05-13 12:30,13,18.71,18.71,18.7,18.7,2
20131001|2013-05-13 13:00,13,18.7,18.72,18.7,18.72,3
20131001|2013-05-13 13:30,13,18.75,18.75,18.75,18.75,3
20131001|2013-05-14 08:30,14,18.75,18.76,18.75,18.76,13
20131001|2013-05-14 09:00,14,18.75,18.75,18.75,18.75,2
20131001|2013-05-14 09:30,14,18.71,18.76,18.71,18.76,3
20131001|2013-05-14 10:00,14,18.75,18.75,18.75,18.75,1
20131001|2013-05-14 11:00,14,18.75,18.75,18.75,18.75,14
20131001|2013-05-14 12:00,14,18.71,18.71,18.71,18.71,1
20131001|2013-05-14 14:00,14,18.7,18.7,18.7,18.7,1
20131001|2013-05-15 08:00,15,18.75,18.77,18.75,18.77,3
20131001|2013-05-15 08:30,15,18.76,18.76,18.76,18.76,1
20131001|2013-05-15 09:00,15,18.78,18.86,18.78,18.85,11
20131001|2013-05-15 10:00,15,18.77,18.77,18.77,18.77,2
20131001|2013-05-15 10:30,15,18.8,18.8,18.77,18.77,7
20131001|2013-05-15 12:00,15,18.87,18.87,18.87,18.87,3
20131001|2013-05-15 12:30,15,18.87,18.87,18.87,18.87,14
20131001|2013-05-15 13:00,15,18.9,18.92,18.9,18.92,6
20131001|2013-05-15 13:30,15,18.84,18.84,18.84,18.84,8
20131001|2013-05-15 14:00,15,18.85,18.85,18.84,18.84,6
20131001|2013-05-15 14:30,15,18.86,18.87,18.86,18.87,2
20131001|2013-05-15 18:00,16,18.81,18.81,18.81,18.81,2
20131001|2013-05-16 01:00,16,18.81,18.81,18.8,18.8,5
20131001|2013-05-16 07:30,16,18.89,18.89,18.89,18.89,1
20131001|2013-05-16 09:00,16,18.93,18.93,18.93,18.93,1
20131001|2013-05-16 09:30,16,18.94,18.94,18.94,18.94,5
20131001|2013-05-16 10:00,16,18.94,18.94,18.94,18.94,4
20131001|2013-05-16 10:30,16,18.94,18.96,18.94,18.96,5
20131001|2013-05-16 11:00,16,18.97,18.98,18.97,18.98,4
20131001|2013-05-16 11:30,16,18.99,19,18.99,19,2
20131001|2013-05-16 12:00,16,18.95,19.01,18.95,19.01,6
20131001|2013-05-16 12:30,16,18.95,18.95,18.92,18.92,2
20131001|2013-05-16 13:00,16,19,19,19,19,1
20131001|2013-05-16 13:30,16,18.96,18.96,18.96,18.96,1
20131001|2013-05-16 14:00,16,18.92,18.92,18.92,18.92,1
20131001|2013-05-17 02:30,17,18.96,18.96,18.96,18.96,1
20131001|2013-05-17 04:30,17,18.96,18.96,18.96,18.96,1
20131001|2013-05-17 06:30,17,18.94,18.94,18.94,18.94,1
20131001|2013-05-17 07:00,17,18.94,18.94,18.94,18.94,1
20131001|2013-05-17 08:00,17,18.94,18.94,18.94,18.94,3
20131001|2013-05-17 08:30,17,18.93,18.93,18.93,18.93,1
20131001|2013-05-17 09:00,17,18.93,18.93,18.93,18.93,1
20131001|2013-05-17 09:30,17,18.89,18.89,18.85,18.85,10
20131001|2013-05-17 10:00,17,18.85,18.85,18.85,18.85,6
20131001|2013-05-17 12:30,17,18.87,18.87,18.85,18.85,5
20131001|2013-05-17 13:00,17,18.85,18.85,18.83,18.85,8
20131001|2013-05-19 21:00,20,18.84,18.84,18.84,18.84,1
20131001|2013-05-20 10:30,20,18.8,18.8,18.8,18.8,1
20131001|2013-05-20 11:00,20,18.84,18.84,18.75,18.75,4
20131001|2013-05-20 11:30,20,18.75,18.75,18.75,18.75,1
20131001|2013-05-20 12:00,20,18.75,18.84,18.72,18.84,11
20131001|2013-05-20 12:30,20,18.84,18.93,18.84,18.87,5
20131001|2013-05-20 13:30,20,18.86,18.86,18.86,18.86,1
20131001|2013-05-21 09:00,21,18.82,18.82,18.82,18.82,6
20131001|2013-05-21 10:00,21,18.85,18.85,18.85,18.85,2
20131001|2013-05-21 10:30,21,18.82,18.85,18.82,18.85,4
20131001|2013-05-21 11:00,21,18.78,18.78,18.76,18.78,11
20131001|2013-05-21 11:30,21,18.84,18.84,18.84,18.84,1
20131001|2013-05-21 12:00,21,18.78,18.78,18.78,18.78,1
20131001|2013-05-21 12:30,21,18.85,18.85,18.85,18.85,1
20131001|2013-05-21 13:00,21,18.89,18.89,18.89,18.89,1
20131001|2013-05-22 00:30,22,18.75,18.75,18.75,18.75,1
20131001|2013-05-22 08:00,22,18.8,18.8,18.8,18.8,1
20131001|2013-05-22 09:00,22,18.8,18.8,18.8,18.8,1
20131001|2013-05-22 10:00,22,18.88,18.88,18.88,18.88,1
20131001|2013-05-22 10:30,22,18.86,18.88,18.86,18.88,4
20131001|2013-05-22 12:00,22,18.85,18.85,18.85,18.85,4
20131001|2013-05-23 09:00,23,18.85,18.85,18.85,18.85,1
20131001|2013-05-23 09:30,23,18.87,18.88,18.84,18.84,10
20131001|2013-05-23 10:30,23,18.85,18.85,18.85,18.85,1
20131001|2013-05-23 11:00,23,18.85,18.85,18.85,18.85,5
20131001|2013-05-23 11:30,23,18.87,18.87,18.85,18.85,3
20131001|2013-05-23 12:00,23,18.84,18.84,18.84,18.84,3
20131001|2013-05-23 15:30,23,18.87,18.87,18.87,18.87,1
20131001|2013-05-24 08:30,24,18.88,18.88,18.88,18.88,1
20131001|2013-05-24 11:00,24,18.81,18.81,18.71,18.71,11
20131001|2013-05-24 11:30,24,18.7,18.8,18.7,18.8,7
20131001|2013-05-24 12:00,24,18.75,18.75,18.75,18.75,2
20131001|2013-05-24 12:30,24,18.78,18.78,18.78,18.78,2
20131001|2013-05-24 13:00,24,18.79,18.79,18.79,18.79,2
20131001|2013-05-24 13:30,24,18.78,18.78,18.78,18.78,1
20131001|2013-05-28 06:30,28,18.7,18.7,18.7,18.7,1
20131001|2013-05-28 07:00,28,18.7,18.7,18.7,18.7,6
20131001|2013-05-28 10:30,28,18.75,18.8,18.73,18.8,6
20131001|2013-05-28 15:30,28,18.75,18.75,18.75,18.75,1
20131001|2013-05-29 10:00,29,18.82,18.82,18.82,18.82,1
20131001|2013-05-29 12:30,29,18.77,18.77,18.77,18.77,2
20131001|2013-05-29 13:00,29,18.81,18.81,18.81,18.81,1
20131001|2013-05-29 17:00,30,18.71,18.71,18.71,18.71,1
20131001|2013-05-30 04:00,30,18.75,18.75,18.75,18.75,1
20131001|2013-05-30 10:00,30,18.73,18.73,18.73,18.73,1
20131001|2013-05-30 10:30,30,18.72,18.76,18.72,18.76,2
20131001|2013-05-30 12:00,30,18.76,18.76,18.76,18.76,1
20131001|2013-05-30 15:00,30,18.76,18.76,18.76,18.76,10
20131001|2013-05-30 15:30,30,18.76,18.76,18.76,18.76,3
20131001|2013-05-31 09:00,31,18.81,18.81,18.81,18.81,2
20131001|2013-05-31 10:30,31,18.76,18.76,18.76,18.76,1
20131001|2013-05-31 11:00,31,18.81,18.81,18.76,18.76,4
20131001|2013-05-31 12:00,31,18.78,18.78,18.78,18.78,1
20131001|2013-06-03 08:00,3,18.76,18.76,18.76,18.76,2
20131001|2013-06-03 08:30,3,18.76,18.76,18.76,18.76,2
20131001|2013-06-03 09:30,3,18.76,18.76,18.76,18.76,4
20131001|2013-06-03 10:00,3,18.78,18.78,18.76,18.76,4
20131001|2013-06-03 10:30,3,18.76,18.76,18.76,18.76,3
20131001|2013-06-03 11:30,3,18.76,18.76,18.76,18.76,1
20131001|2013-06-03 15:00,3,18.75,18.75,18.75,18.75,1
20131001|2013-06-04 08:30,4,18.71,18.71,18.71,18.71,5
20131001|2013-06-04 09:00,4,18.71,18.71,18.63,18.63,4
20131001|2013-06-04 09:30,4,18.61,18.7,18.61,18.66,32
20131001|2013-06-04 10:00,4,18.66,18.66,18.66,18.66,4
20131001|2013-06-04 10:30,4,18.66,18.66,18.66,18.66,1
20131001|2013-06-04 11:00,4,18.7,18.7,18.69,18.69,4
20131001|2013-06-04 11:30,4,18.67,18.71,18.67,18.71,13
20131001|2013-06-04 12:00,4,18.67,18.67,18.67,18.67,1
20131001|2013-06-04 13:30,4,18.71,18.71,18.71,18.71,1
20131001|2013-06-04 14:30,4,18.71,18.71,18.71,18.71,1
20131001|2013-06-04 20:00,5,18.78,18.78,18.78,18.78,1
20131001|2013-06-04 21:00,5,18.71,18.71,18.71,18.71,1
20131001|2013-06-04 21:30,5,18.71,18.71,18.7,18.7,3
20131001|2013-06-05 06:00,5,18.77,18.77,18.77,18.77,2
20131001|2013-06-05 08:00,5,18.75,18.75,18.75,18.75,1
20131001|2013-06-05 09:00,5,18.69,18.75,18.66,18.75,5
20131001|2013-06-05 10:30,5,18.77,18.81,18.77,18.81,11
20131001|2013-06-05 11:00,5,18.85,18.85,18.85,18.85,2
20131001|2013-06-05 11:30,5,18.88,18.88,18.85,18.85,9
20131001|2013-06-05 12:30,5,18.87,18.87,18.87,18.87,1
20131001|2013-06-06 07:00,6,18.85,18.9,18.85,18.9,4
20131001|2013-06-06 08:30,6,18.82,18.82,18.82,18.82,1
20131001|2013-06-06 09:00,6,18.82,18.87,18.82,18.87,4
20131001|2013-06-06 10:00,6,18.82,18.82,18.82,18.82,3
20131001|2013-06-06 10:30,6,18.84,18.9,18.84,18.9,23
20131001|2013-06-06 11:00,6,18.91,18.91,18.91,18.91,1
20131001|2013-06-06 11:30,6,18.82,18.9,18.82,18.9,3
20131001|2013-06-06 12:00,6,18.9,18.9,18.85,18.9,3
20131001|2013-06-06 12:30,6,18.87,18.87,18.87,18.87,2
20131001|2013-06-06 13:00,6,18.87,18.87,18.87,18.87,1
20131001|2013-06-07 09:30,7,18.85,18.85,18.85,18.85,10
20131001|2013-06-07 10:00,7,18.87,18.87,18.87,18.87,2
20131001|2013-06-07 10:30,7,18.86,18.86,18.85,18.85,10
20131001|2013-06-07 11:30,7,18.89,18.91,18.89,18.91,7
20131001|2013-06-07 13:00,7,18.87,18.87,18.87,18.87,1
20131001|2013-06-10 08:00,10,18.96,19,18.96,19,2
20131001|2013-06-10 09:30,10,18.94,18.95,18.94,18.95,7
20131001|2013-06-10 10:00,10,18.97,19,18.97,19,4
20131001|2013-06-10 10:30,10,18.95,18.95,18.95,18.95,8
20131001|2013-06-10 11:00,10,19,19,19,19,2
20131001|2013-06-10 11:30,10,18.94,18.94,18.94,18.94,1
20131001|2013-06-10 12:00,10,19,19,19,19,1
20131001|2013-06-10 12:30,10,18.94,18.94,18.94,18.94,2
20131001|2013-06-10 13:00,10,18.99,18.99,18.99,18.99,1
20131001|2013-06-10 15:30,10,19,19,19,19,1
20131001|2013-06-11 06:30,11,19,19,19,19,1
20131001|2013-06-11 07:00,11,19,19,19,19,1
20131001|2013-06-11 07:30,11,19,19,19,19,1
20131001|2013-06-11 08:30,11,19,19,19,19,13
20131001|2013-06-11 09:00,11,19.02,19.02,19.02,19.02,1
20131001|2013-06-11 12:00,11,18.98,18.98,18.98,18.98,1
20131001|2013-06-11 12:30,11,19,19,19,19,1
20131001|2013-06-12 07:00,12,18.94,18.94,18.94,18.94,1
20131001|2013-06-12 08:30,12,18.92,18.92,18.91,18.91,2
20131001|2013-06-12 09:00,12,18.95,18.95,18.95,18.95,2
20131001|2013-06-12 09:30,12,18.94,18.94,18.94,18.94,4
20131001|2013-06-12 10:00,12,18.9,18.92,18.9,18.9,5
20131001|2013-06-12 10:30,12,18.93,18.93,18.87,18.87,5
20131001|2013-06-12 11:00,12,18.85,18.85,18.84,18.84,4
20131001|2013-06-12 13:00,12,18.79,18.82,18.78,18.79,14
20131001|2013-06-12 14:00,12,18.79,18.79,18.78,18.78,9
20131001|2013-06-12 15:00,12,18.81,18.81,18.81,18.81,10
20131001|2013-06-12 15:30,12,18.82,18.82,18.82,18.82,3
20131001|2013-06-13 08:00,13,18.74,18.75,18.73,18.75,5
20131001|2013-06-13 11:00,13,18.77,18.83,18.77,18.83,4
20131001|2013-06-13 11:30,13,18.82,18.84,18.82,18.84,5
20131001|2013-06-13 13:00,13,18.78,18.78,18.78,18.78,2
20131001|2013-06-13 14:30,13,18.81,18.81,18.81,18.81,7
20131001|2013-06-14 09:30,14,18.79,18.79,18.79,18.79,1
20131001|2013-06-14 10:00,14,18.75,18.79,18.75,18.79,5
20131001|2013-06-14 10:30,14,18.83,18.83,18.78,18.83,8
20131001|2013-06-14 11:00,14,18.75,18.81,18.75,18.81,5
20131001|2013-06-14 12:00,14,18.81,18.82,18.79,18.79,8
20131001|2013-06-14 12:30,14,18.8,18.8,18.79,18.79,5
20131001|2013-06-14 13:30,14,18.8,18.8,18.8,18.8,3
20131001|2013-06-17 10:00,17,18.85,18.85,18.85,18.85,4
20131001|2013-06-17 12:00,17,18.88,18.89,18.88,18.89,2
20131001|2013-06-17 12:30,17,18.89,18.89,18.89,18.89,1
20131001|2013-06-18 06:00,18,18.8,18.81,18.8,18.81,2
20131001|2013-06-18 09:00,18,18.89,18.89,18.89,18.89,2
20131001|2013-06-18 09:30,18,18.86,18.86,18.86,18.86,1
20131001|2013-06-18 10:30,18,18.86,18.86,18.79,18.84,15
20131001|2013-06-18 11:00,18,18.85,18.85,18.77,18.77,8
20131001|2013-06-18 11:30,18,18.78,18.78,18.78,18.78,1
20131001|2013-06-18 12:30,18,18.82,18.82,18.82,18.82,1
20131001|2013-06-18 13:30,18,18.8,18.8,18.8,18.8,2
20131001|2013-06-19 07:30,19,18.79,18.79,18.79,18.79,1
20131001|2013-06-19 08:00,19,18.8,18.84,18.8,18.84,3
20131001|2013-06-19 08:30,19,18.84,18.84,18.83,18.83,6
20131001|2013-06-19 09:00,19,18.8,18.8,18.8,18.8,4
20131001|2013-06-19 10:00,19,18.81,18.82,18.81,18.82,2
20131001|2013-06-19 10:30,19,18.83,18.84,18.83,18.84,7
20131001|2013-06-19 15:00,19,18.81,18.81,18.81,18.81,1
20131001|2013-06-20 10:00,20,18.79,18.79,18.79,18.79,1
20131001|2013-06-20 10:30,20,18.79,18.79,18.78,18.78,5
20131001|2013-06-20 11:00,20,18.76,18.76,18.76,18.76,1
20131001|2013-06-20 12:00,20,18.76,18.76,18.75,18.75,4
20131001|2013-06-20 12:30,20,18.75,18.76,18.75,18.76,3
20131001|2013-06-20 13:00,20,18.77,18.77,18.75,18.75,7
20131001|2013-06-20 13:30,20,18.72,18.72,18.72,18.72,2
20131001|2013-06-20 15:00,20,18.71,18.71,18.71,18.71,2
20131001|2013-06-21 09:00,21,18.68,18.68,18.68,18.68,15
20131001|2013-06-21 09:30,21,18.68,18.7,18.68,18.7,3
20131001|2013-06-21 10:00,21,18.69,18.7,18.69,18.7,8
20131001|2013-06-21 10:30,21,18.7,18.7,18.7,18.7,1
20131001|2013-06-21 11:00,21,18.68,18.68,18.68,18.68,1
20131001|2013-06-21 11:30,21,18.67,18.67,18.65,18.65,9
20131001|2013-06-21 12:00,21,18.65,18.7,18.64,18.64,30
20131001|2013-06-21 12:30,21,18.64,18.64,18.64,18.64,1
20131001|2013-06-21 13:30,21,18.63,18.63,18.63,18.63,1
20131001|2013-06-23 17:00,24,18.62,18.64,18.6,18.62,10
20131001|2013-06-23 19:00,24,18.61,18.61,18.61,18.61,1
20131001|2013-06-24 08:00,24,18.61,18.61,18.61,18.61,1
20131001|2013-06-24 08:30,24,18.61,18.61,18.6,18.6,23
20131001|2013-06-24 09:00,24,18.6,18.6,18.52,18.52,14
20131001|2013-06-24 09:30,24,18.54,18.54,18.5,18.52,39
20131001|2013-06-24 10:00,24,18.52,18.52,18.5,18.5,54
20131001|2013-06-24 10:30,24,18.5,18.5,18.45,18.45,28
20131001|2013-06-24 11:00,24,18.5,18.53,18.5,18.5,16
20131001|2013-06-24 11:30,24,18.53,18.53,18.53,18.53,2
20131001|2013-06-24 12:00,24,18.55,18.56,18.51,18.56,8
20131001|2013-06-24 12:30,24,18.51,18.52,18.48,18.48,22
20131001|2013-06-24 13:00,24,18.48,18.48,18.48,18.48,6
20131001|2013-06-24 13:30,24,18.45,18.46,18.45,18.46,3
20131001|2013-06-24 14:00,24,18.48,18.49,18.48,18.49,2
20131001|2013-06-24 14:30,24,18.45,18.47,18.4,18.47,38
20131001|2013-06-24 15:00,24,18.47,18.47,18.47,18.47,2
20131001|2013-06-24 18:30,25,18.4,18.4,18.4,18.4,6
20131001|2013-06-25 07:30,25,18.4,18.4,18.4,18.4,2
20131001|2013-06-25 08:00,25,18.4,18.4,18.4,18.4,5
20131001|2013-06-25 08:30,25,18.36,18.36,18.36,18.36,1
20131001|2013-06-25 09:00,25,18.4,18.4,18.36,18.4,6
20131001|2013-06-25 09:30,25,18.4,18.4,18.4,18.4,8
20131001|2013-06-25 10:00,25,18.4,18.42,18.4,18.4,16
20131001|2013-06-25 10:30,25,18.4,18.4,18.33,18.33,14
20131001|2013-06-25 11:00,25,18.32,18.38,18.31,18.35,14
20131001|2013-06-25 11:30,25,18.35,18.41,18.35,18.4,14
20131001|2013-06-25 13:00,25,18.38,18.38,18.34,18.34,5
20131001|2013-06-25 13:30,25,18.35,18.35,18.35,18.35,2
20131001|2013-06-25 14:00,25,18.33,18.33,18.33,18.33,1
20131001|2013-06-25 14:30,25,18.34,18.34,18.34,18.34,1
20131001|2013-06-26 07:30,26,18.35,18.35,18.35,18.35,4
20131001|2013-06-26 08:00,26,18.36,18.36,18.36,18.36,3
20131001|2013-06-26 09:00,26,18.28,18.3,18.28,18.3,2
20131001|2013-06-26 09:30,26,18.31,18.31,18.31,18.31,1
20131001|2013-06-26 10:30,26,18.25,18.29,18.25,18.26,6
20131001|2013-06-26 11:00,26,18.29,18.34,18.29,18.34,5
20131001|2013-06-26 11:30,26,18.38,18.38,18.34,18.34,3
20131001|2013-06-26 12:30,26,18.37,18.38,18.37,18.38,2
20131001|2013-06-26 13:00,26,18.37,18.37,18.37,18.37,1
20131001|2013-06-26 14:00,26,18.38,18.38,18.38,18.38,6
20131001|2013-06-26 14:30,26,18.37,18.37,18.37,18.37,1
20131001|2013-06-27 08:30,27,18.37,18.37,18.37,18.37,1
20131001|2013-06-27 09:00,27,18.37,18.37,18.37,18.37,30
20131001|2013-06-27 09:30,27,18.37,18.39,18.37,18.39,7
20131001|2013-06-27 10:00,27,18.39,18.39,18.39,18.39,5
20131001|2013-06-27 10:30,27,18.36,18.36,18.26,18.26,24
20131001|2013-06-27 11:00,27,18.26,18.26,18.26,18.26,3
20131001|2013-06-27 11:30,27,18.3,18.3,18.29,18.29,4
20131001|2013-06-27 12:00,27,18.29,18.3,18.29,18.3,3
20131001|2013-06-27 12:30,27,18.27,18.27,18.26,18.26,4
20131001|2013-06-27 13:00,27,18.26,18.26,18.26,18.26,2
20131001|2013-06-27 13:30,27,18.25,18.25,18.25,18.25,1
20131001|2013-06-27 15:30,27,18.3,18.3,18.3,18.3,2
20131001|2013-06-27 18:30,28,18.25,18.25,18.25,18.25,12
20131001|2013-06-27 20:00,28,18.24,18.24,18.24,18.24,6
20131001|2013-06-28 07:30,28,18.26,18.26,18.26,18.26,1
20131001|2013-06-28 08:00,28,18.27,18.27,18.27,18.27,8
20131001|2013-06-28 09:00,28,18.27,18.27,18.24,18.24,5
20131001|2013-06-28 09:30,28,18.24,18.25,18.24,18.25,2
20131001|2013-06-28 10:00,28,18.25,18.27,18.25,18.27,8
20131001|2013-06-28 10:30,28,18.27,18.28,18.24,18.28,26
20131001|2013-06-28 11:30,28,18.27,18.27,18.25,18.27,8
20131001|2013-06-28 12:00,28,18.27,18.28,18.27,18.28,2
20131001|2013-06-28 12:30,28,18.25,18.25,18.25,18.25,5
20131001|2013-06-28 13:00,28,18.27,18.27,18.27,18.27,1
20131001|2013-06-28 13:30,28,18.26,18.26,18.26,18.26,1
20131001|2013-06-30 20:00,1,18.35,18.35,18.35,18.35,1
20131001|2013-07-01 06:30,1,18.34,18.34,18.34,18.34,1
20131001|2013-07-01 08:30,1,18.34,18.34,18.34,18.34,14
20131001|2013-07-01 09:00,1,18.32,18.32,18.32,18.32,1
20131001|2013-07-01 10:00,1,18.32,18.32,18.32,18.32,1
20131001|2013-07-01 10:30,1,18.32,18.41,18.32,18.4,33
20131001|2013-07-01 11:00,1,18.35,18.43,18.35,18.43,6
20131001|2013-07-01 11:30,1,18.45,18.55,18.45,18.55,12
20131001|2013-07-01 12:00,1,18.56,18.56,18.5,18.5,6
20131001|2013-07-01 12:30,1,18.56,18.57,18.56,18.57,5
20131001|2013-07-01 13:00,1,18.59,18.59,18.56,18.56,4
20131001|2013-07-01 13:30,1,18.6,18.65,18.6,18.65,12
20131001|2013-07-01 15:00,1,18.51,18.51,18.46,18.46,3
20131001|2013-07-01 15:30,1,18.46,18.46,18.46,18.46,2
20131001|2013-07-02 09:00,2,18.58,18.58,18.58,18.58,2
20131001|2013-07-02 09:30,2,18.53,18.55,18.53,18.55,20
20131001|2013-07-02 10:00,2,18.53,18.55,18.49,18.55,22
20131001|2013-07-02 10:30,2,18.48,18.48,18.47,18.47,8
20131001|2013-07-02 11:00,2,18.47,18.47,18.47,18.47,1
20131001|2013-07-02 12:00,2,18.54,18.55,18.54,18.55,37
20131001|2013-07-02 13:00,2,18.62,18.64,18.61,18.64,8
20131001|2013-07-02 13:30,2,18.59,18.59,18.59,18.59,1
20131001|2013-07-02 14:30,2,18.58,18.58,18.55,18.55,3
20131001|2013-07-02 15:00,2,18.54,18.54,18.54,18.54,1
20131001|2013-07-03 08:00,3,18.55,18.55,18.55,18.55,2
20131001|2013-07-03 08:30,3,18.6,18.6,18.6,18.6,4
20131001|2013-07-03 09:00,3,18.59,18.59,18.54,18.57,4
20131001|2013-07-03 09:30,3,18.56,18.56,18.56,18.56,1
20131001|2013-07-03 10:00,3,18.56,18.56,18.56,18.56,9
20131001|2013-07-03 10:30,3,18.56,18.58,18.5,18.55,20
20131001|2013-07-03 11:00,3,18.56,18.56,18.56,18.56,1
20131001|2013-07-03 11:30,3,18.55,18.55,18.53,18.54,7
20131001|2013-07-05 07:30,5,18.46,18.46,18.45,18.45,9
20131001|2013-07-05 08:30,5,18.45,18.45,18.45,18.45,1
20131001|2013-07-05 09:00,5,18.46,18.46,18.45,18.45,5
20131001|2013-07-05 09:30,5,18.47,18.51,18.47,18.51,10
20131001|2013-07-05 10:00,5,18.5,18.54,18.5,18.54,32
20131001|2013-07-05 10:30,5,18.52,18.56,18.51,18.56,9
20131001|2013-07-05 11:00,5,18.52,18.53,18.51,18.51,7
20131001|2013-07-05 11:30,5,18.51,18.51,18.5,18.5,6
20131001|2013-07-05 12:00,5,18.5,18.51,18.5,18.51,2
20131001|2013-07-05 12:30,5,18.51,18.51,18.47,18.47,6
20131001|2013-07-05 13:00,5,18.45,18.45,18.43,18.43,4
20131001|2013-07-05 13:30,5,18.46,18.46,18.46,18.46,5
20131001|2013-07-08 06:30,8,18.47,18.47,18.47,18.47,3
20131001|2013-07-08 08:00,8,18.5,18.5,18.5,18.5,1
20131001|2013-07-08 08:30,8,18.47,18.51,18.47,18.51,12
20131001|2013-07-08 09:00,8,18.51,18.51,18.47,18.47,17
20131001|2013-07-08 10:00,8,18.51,18.52,18.51,18.52,2
20131001|2013-07-08 10:30,8,18.52,18.52,18.52,18.52,3
20131001|2013-07-08 11:00,8,18.43,18.43,18.43,18.43,2
20131001|2013-07-08 11:30,8,18.44,18.48,18.44,18.48,4
20131001|2013-07-08 12:30,8,18.45,18.45,18.45,18.45,5
20131001|2013-07-08 14:30,8,18.44,18.44,18.44,18.44,1
20131001|2013-07-08 15:30,8,18.44,18.44,18.44,18.44,1
20131001|2013-07-08 17:30,9,18.45,18.45,18.45,18.45,1
20131001|2013-07-08 18:00,9,18.47,18.47,18.47,18.47,2
20131001|2013-07-08 18:30,9,18.5,18.5,18.5,18.5,1
20131001|2013-07-08 20:30,9,18.47,18.47,18.47,18.47,1
20131001|2013-07-09 06:30,9,18.46,18.48,18.46,18.46,12
20131001|2013-07-09 07:00,9,18.49,18.49,18.47,18.49,5
20131001|2013-07-09 07:30,9,18.49,18.49,18.49,18.49,2
20131001|2013-07-09 08:30,9,18.49,18.5,18.49,18.5,3
20131001|2013-07-09 09:00,9,18.49,18.5,18.49,18.5,3
20131001|2013-07-09 09:30,9,18.48,18.5,18.48,18.5,13
20131001|2013-07-09 10:00,9,18.48,18.5,18.44,18.46,8
20131001|2013-07-09 10:30,9,18.46,18.47,18.4,18.4,18
20131001|2013-07-09 11:00,9,18.41,18.44,18.39,18.44,11
20131001|2013-07-09 11:30,9,18.44,18.45,18.44,18.45,6
20131001|2013-07-09 12:00,9,18.45,18.45,18.45,18.45,1
20131001|2013-07-09 13:00,9,18.45,18.45,18.45,18.45,1
20131001|2013-07-09 15:30,9,18.44,18.44,18.44,18.44,2
20131001|2013-07-09 19:30,10,18.44,18.44,18.44,18.44,1
20131001|2013-07-09 20:00,10,18.37,18.37,18.37,18.37,4
20131001|2013-07-09 23:00,10,18.37,18.37,18.37,18.37,2
20131001|2013-07-10 09:00,10,18.44,18.45,18.44,18.45,6
20131001|2013-07-10 09:30,10,18.47,18.53,18.47,18.5,19
20131001|2013-07-10 10:00,10,18.47,18.47,18.47,18.47,2
20131001|2013-07-10 10:30,10,18.46,18.6,18.46,18.6,35
20131001|2013-07-10 11:00,10,18.6,18.6,18.6,18.6,2
20131001|2013-07-10 11:30,10,18.64,18.64,18.53,18.53,2
20131001|2013-07-10 12:00,10,18.5,18.5,18.48,18.48,2
20131001|2013-07-10 12:30,10,18.47,18.5,18.47,18.48,15
20131001|2013-07-10 13:00,10,18.46,18.5,18.46,18.5,3
20131001|2013-07-10 17:00,11,18.51,18.51,18.51,18.51,1
20131001|2013-07-11 06:30,11,18.44,18.44,18.44,18.44,1
20131001|2013-07-11 07:00,11,18.44,18.44,18.44,18.44,5
20131001|2013-07-11 07:30,11,18.44,18.44,18.44,18.44,4
20131001|2013-07-11 08:00,11,18.44,18.44,18.44,18.44,5
20131001|2013-07-11 08:30,11,18.44,18.44,18.44,18.44,1
20131001|2013-07-11 09:00,11,18.43,18.44,18.43,18.44,10
20131001|2013-07-11 09:30,11,18.44,18.44,18.44,18.44,1
20131001|2013-07-11 10:00,11,18.43,18.44,18.43,18.44,10
20131001|2013-07-11 10:30,11,18.41,18.41,18.34,18.41,65
20131001|2013-07-11 11:00,11,18.34,18.38,18.31,18.31,26
20131001|2013-07-11 11:30,11,18.31,18.31,18.31,18.31,2
20131001|2013-07-11 12:00,11,18.35,18.37,18.35,18.37,7
20131001|2013-07-11 12:30,11,18.37,18.4,18.34,18.38,20
20131001|2013-07-11 13:00,11,18.39,18.41,18.33,18.41,8
20131001|2013-07-11 15:30,11,18.37,18.38,18.37,18.38,5
20131001|2013-07-11 21:30,12,18.39,18.39,18.39,18.39,2
20131001|2013-07-11 22:00,12,18.4,18.4,18.4,18.4,3
20131001|2013-07-12 07:00,12,18.39,18.39,18.39,18.39,3
20131001|2013-07-12 08:00,12,18.38,18.38,18.38,18.38,2
20131001|2013-07-12 09:00,12,18.36,18.36,18.34,18.34,16
20131001|2013-07-12 10:00,12,18.37,18.37,18.37,18.37,1
20131001|2013-07-12 10:30,12,18.38,18.38,18.29,18.29,33
20131001|2013-07-12 11:00,12,18.33,18.36,18.33,18.33,5
20131001|2013-07-12 11:30,12,18.32,18.32,18.32,18.32,1
20131001|2013-07-12 12:00,12,18.31,18.31,18.29,18.31,6
20131001|2013-07-14 17:00,15,18.29,18.29,18.29,18.29,1
20131001|2013-07-15 02:00,15,18.31,18.31,18.31,18.31,1
20131001|2013-07-15 06:30,15,18.31,18.32,18.31,18.32,2
20131001|2013-07-15 07:00,15,18.31,18.31,18.31,18.31,1
20131001|2013-07-15 07:30,15,18.28,18.28,18.28,18.28,1
20131001|2013-07-15 08:00,15,18.31,18.31,18.28,18.28,5
20131001|2013-07-15 09:00,15,18.28,18.28,18.28,18.28,1
20131001|2013-07-15 09:30,15,18.3,18.3,18.29,18.29,3
20131001|2013-07-15 10:00,15,18.33,18.33,18.33,18.33,4
20131001|2013-07-15 10:30,15,18.34,18.34,18.34,18.34,2
20131001|2013-07-15 11:00,15,18.34,18.35,18.34,18.35,3
20131001|2013-07-15 11:30,15,18.35,18.35,18.35,18.35,3
20131001|2013-07-15 12:00,15,18.35,18.35,18.27,18.27,7
20131001|2013-07-15 12:30,15,18.29,18.3,18.28,18.28,5
20131001|2013-07-15 13:00,15,18.3,18.3,18.3,18.3,2
20131001|2013-07-15 13:30,15,18.34,18.34,18.34,18.34,1
20131001|2013-07-15 14:00,15,18.35,18.35,18.34,18.34,4
20131001|2013-07-15 14:30,15,18.41,18.43,18.41,18.43,3
20131001|2013-07-15 15:00,15,18.43,18.43,18.37,18.37,14
20131001|2013-07-15 18:00,16,18.33,18.33,18.32,18.32,7
20131001|2013-07-15 19:30,16,18.37,18.4,18.37,18.4,5
20131001|2013-07-15 20:00,16,18.4,18.4,18.35,18.35,2
20131001|2013-07-15 20:30,16,18.38,18.39,18.38,18.39,3
20131001|2013-07-16 07:00,16,18.43,18.43,18.43,18.43,4
20131001|2013-07-16 07:30,16,18.43,18.46,18.43,18.46,2
20131001|2013-07-16 08:00,16,18.46,18.46,18.45,18.45,2
20131001|2013-07-16 08:30,16,18.45,18.46,18.45,18.46,8
20131001|2013-07-16 09:30,16,18.55,18.63,18.55,18.63,11
20131001|2013-07-16 10:00,16,18.64,18.67,18.63,18.64,21
20131001|2013-07-16 10:30,16,18.59,18.67,18.59,18.62,40
20131001|2013-07-16 11:00,16,18.62,18.65,18.62,18.65,21
20131001|2013-07-16 11:30,16,18.65,18.66,18.6,18.61,13
20131001|2013-07-16 12:00,16,18.65,18.65,18.64,18.64,5
20131001|2013-07-16 12:30,16,18.67,18.72,18.67,18.72,10
20131001|2013-07-16 13:00,16,18.75,18.83,18.75,18.8,16
20131001|2013-07-16 13:30,16,18.79,18.79,18.79,18.79,3
20131001|2013-07-16 15:00,16,18.73,18.73,18.73,18.73,1
20131001|2013-07-16 15:30,16,18.78,18.79,18.78,18.79,2
20131001|2013-07-17 07:30,17,18.77,18.79,18.77,18.77,8
20131001|2013-07-17 08:30,17,18.77,18.8,18.77,18.8,5
20131001|2013-07-17 09:00,17,18.7,18.73,18.69,18.71,19
20131001|2013-07-17 09:30,17,18.73,18.76,18.69,18.69,15
20131001|2013-07-17 10:00,17,18.68,18.75,18.66,18.75,10
20131001|2013-07-17 10:30,17,18.7,18.8,18.65,18.7,40
20131001|2013-07-17 11:00,17,18.7,18.74,18.67,18.72,10
20131001|2013-07-17 11:30,17,18.7,18.7,18.66,18.66,4
20131001|2013-07-17 12:00,17,18.71,18.72,18.71,18.72,2
20131001|2013-07-17 12:30,17,18.68,18.68,18.68,18.68,2
20131001|2013-07-17 13:00,17,18.7,18.7,18.65,18.65,6
20131001|2013-07-17 13:30,17,18.65,18.65,18.65,18.65,3
20131001|2013-07-17 14:00,17,18.65,18.65,18.6,18.6,14
20131001|2013-07-17 17:00,18,18.61,18.61,18.61,18.61,4
20131001|2013-07-18 07:00,18,18.61,18.61,18.61,18.61,1
20131001|2013-07-18 08:00,18,18.63,18.68,18.63,18.68,6
20131001|2013-07-18 08:30,18,18.65,18.65,18.65,18.65,2
20131001|2013-07-18 09:00,18,18.63,18.63,18.63,18.63,2
20131001|2013-07-18 09:30,18,18.68,18.7,18.68,18.7,3
20131001|2013-07-18 10:00,18,18.7,18.7,18.7,18.7,1
20131001|2013-07-18 10:30,18,18.7,18.71,18.7,18.71,10
20131001|2013-07-18 11:00,18,18.65,18.67,18.6,18.6,9
20131001|2013-07-18 11:30,18,18.6,18.6,18.6,18.6,12
20131001|2013-07-18 12:00,18,18.65,18.65,18.6,18.62,15
20131001|2013-07-18 12:30,18,18.64,18.64,18.64,18.64,1
20131001|2013-07-18 13:00,18,18.62,18.62,18.62,18.62,1
20131001|2013-07-18 13:30,18,18.66,18.66,18.63,18.63,2
20131001|2013-07-18 15:00,18,18.66,18.66,18.66,18.66,2
20131001|2013-07-18 15:30,18,18.65,18.66,18.65,18.66,10
20131001|2013-07-18 17:00,19,18.62,18.62,18.62,18.62,3
20131001|2013-07-18 17:30,19,18.68,18.68,18.68,18.68,4
20131001|2013-07-18 19:00,19,18.7,18.7,18.7,18.7,1
20131001|2013-07-18 20:30,19,18.7,18.77,18.7,18.77,2
20131001|2013-07-19 06:30,19,18.73,18.73,18.72,18.72,2
20131001|2013-07-19 07:00,19,18.78,18.8,18.76,18.77,14
20131001|2013-07-19 08:30,19,18.77,18.77,18.77,18.77,2
20131001|2013-07-19 09:30,19,18.77,18.83,18.77,18.8,17
20131001|2013-07-19 10:00,19,18.84,18.88,18.83,18.84,23
20131001|2013-07-19 10:30,19,18.88,18.9,18.84,18.88,11
20131001|2013-07-19 11:00,19,18.88,18.95,18.88,18.95,41
20131001|2013-07-19 11:30,19,18.95,19.04,18.95,19,60
20131001|2013-07-19 12:00,19,19,19.06,18.98,18.98,14
20131001|2013-07-19 12:30,19,18.97,19.01,18.96,19.01,13
20131001|2013-07-19 13:00,19,18.96,18.96,18.96,18.96,1
20131001|2013-07-19 13:30,19,18.98,18.99,18.95,18.95,13
20131001|2013-07-21 17:00,22,18.95,18.95,18.95,18.95,12
20131001|2013-07-21 18:00,22,18.95,18.95,18.95,18.95,1
20131001|2013-07-21 18:30,22,19,19,19,19,3
20131001|2013-07-21 20:00,22,19.02,19.02,19.02,19.02,1
20131001|2013-07-21 22:00,22,19.02,19.02,19.02,19.02,1
20131001|2013-07-22 06:00,22,19.02,19.02,19.02,19.02,9
20131001|2013-07-22 07:30,22,19.02,19.02,19,19,2
20131001|2013-07-22 08:00,22,19.02,19.03,18.97,18.97,16
20131001|2013-07-22 09:00,22,18.96,18.97,18.88,18.9,45
20131001|2013-07-22 09:30,22,18.91,18.93,18.91,18.93,3
20131001|2013-07-22 10:00,22,18.89,18.89,18.88,18.88,3
20131001|2013-07-22 10:30,22,18.9,18.92,18.7,18.71,33
20131001|2013-07-22 11:00,22,18.72,18.83,18.68,18.75,41
20131001|2013-07-22 11:30,22,18.77,18.78,18.72,18.75,5
20131001|2013-07-22 12:00,22,18.75,18.75,18.75,18.75,7
20131001|2013-07-22 12:30,22,18.75,18.75,18.75,18.75,11
20131001|2013-07-22 13:00,22,18.75,18.75,18.75,18.75,3
20131001|2013-07-22 13:30,22,18.75,18.75,18.75,18.75,2
20131001|2013-07-22 14:30,22,18.75,18.75,18.75,18.75,2
20131001|2013-07-22 20:00,23,18.76,18.76,18.76,18.76,1
20131001|2013-07-23 05:30,23,18.81,18.81,18.81,18.81,1
20131001|2013-07-23 07:00,23,18.81,18.81,18.77,18.77,2
20131001|2013-07-23 09:00,23,18.78,18.78,18.72,18.72,17
20131001|2013-07-23 09:30,23,18.7,18.74,18.7,18.74,4
20131001|2013-07-23 10:00,23,18.7,18.71,18.69,18.71,11
20131001|2013-07-23 10:30,23,18.71,18.72,18.61,18.68,17
20131001|2013-07-23 11:00,23,18.61,18.64,18.6,18.63,10
20131001|2013-07-23 11:30,23,18.65,18.68,18.59,18.59,36
20131001|2013-07-23 12:00,23,18.62,18.62,18.6,18.6,3
20131001|2013-07-23 13:00,23,18.65,18.76,18.65,18.73,22
20131001|2013-07-23 13:30,23,18.76,18.81,18.76,18.81,6
20131001|2013-07-23 14:00,23,18.81,18.82,18.81,18.82,4
20131001|2013-07-23 14:30,23,18.77,18.77,18.77,18.77,1
20131001|2013-07-23 15:00,23,18.79,18.79,18.78,18.78,2
20131001|2013-07-23 15:30,23,18.79,18.81,18.79,18.81,2
20131001|2013-07-23 21:00,24,18.82,18.82,18.82,18.82,2
20131001|2013-07-23 23:30,24,18.84,18.85,18.84,18.85,2
20131001|2013-07-24 06:30,24,18.82,18.83,18.82,18.82,5
20131001|2013-07-24 08:00,24,18.84,18.84,18.84,18.84,1
20131001|2013-07-24 08:30,24,18.83,18.83,18.83,18.83,1
20131001|2013-07-24 09:00,24,18.83,18.83,18.82,18.82,6
20131001|2013-07-24 09:30,24,18.81,18.83,18.81,18.83,2
20131001|2013-07-24 10:00,24,18.82,18.82,18.8,18.8,12
20131001|2013-07-24 10:30,24,18.8,18.92,18.78,18.92,60
20131001|2013-07-24 11:00,24,18.89,18.89,18.87,18.87,23
20131001|2013-07-24 11:30,24,18.91,18.91,18.87,18.87,4
20131001|2013-07-24 12:00,24,18.87,18.87,18.87,18.87,1
20131001|2013-07-24 12:30,24,18.88,18.9,18.88,18.9,7
20131001|2013-07-24 13:00,24,18.88,18.88,18.85,18.85,6
20131001|2013-07-24 13:30,24,18.85,18.85,18.85,18.85,1
20131001|2013-07-24 15:30,24,18.88,18.88,18.88,18.88,5
20131001|2013-07-24 20:30,25,18.86,18.86,18.86,18.86,5
20131001|2013-07-25 07:30,25,18.82,18.82,18.82,18.82,1
20131001|2013-07-25 08:00,25,18.82,18.82,18.8,18.8,5
20131001|2013-07-25 08:30,25,18.8,18.8,18.8,18.8,1
20131001|2013-07-25 09:00,25,18.84,18.88,18.83,18.83,13
20131001|2013-07-25 09:30,25,18.84,18.84,18.82,18.82,6
20131001|2013-07-25 10:00,25,18.8,18.8,18.74,18.74,17
20131001|2013-07-25 10:30,25,18.79,18.82,18.79,18.8,11
20131001|2013-07-25 11:00,25,18.78,18.78,18.69,18.77,13
20131001|2013-07-25 11:30,25,18.77,18.8,18.77,18.8,6
20131001|2013-07-25 12:00,25,18.8,18.8,18.8,18.8,1
20131001|2013-07-25 12:30,25,18.8,18.83,18.8,18.83,3
20131001|2013-07-25 13:00,25,18.85,18.85,18.85,18.85,1
20131001|2013-07-25 13:30,25,18.83,18.83,18.83,18.83,1
20131001|2013-07-25 15:00,25,18.83,18.84,18.83,18.83,9
20131001|2013-07-25 15:30,25,18.8,18.8,18.8,18.8,2
20131001|2013-07-25 19:30,26,18.8,18.8,18.75,18.75,6
20131001|2013-07-25 20:00,26,18.75,18.75,18.75,18.75,2
20131001|2013-07-26 07:30,26,18.76,18.76,18.76,18.76,1
20131001|2013-07-26 08:00,26,18.8,18.8,18.8,18.8,1
20131001|2013-07-26 08:30,26,18.77,18.77,18.74,18.74,2
20131001|2013-07-26 09:00,26,18.73,18.73,18.66,18.67,48
20131001|2013-07-26 09:30,26,18.68,18.72,18.67,18.7,14
20131001|2013-07-26 10:00,26,18.66,18.66,18.64,18.66,6
20131001|2013-07-26 10:30,26,18.61,18.61,18.39,18.49,64
20131001|2013-07-26 11:00,26,18.47,18.53,18.45,18.45,17
20131001|2013-07-26 11:30,26,18.47,18.7,18.42,18.48,47
20131001|2013-07-26 12:00,26,18.47,18.47,18.28,18.29,46
20131001|2013-07-26 12:30,26,18.35,18.4,18.33,18.4,9
20131001|2013-07-26 13:00,26,18.43,18.45,18.43,18.45,7
20131001|2013-07-26 13:30,26,18.45,18.45,18.42,18.42,5
20131001|2013-07-28 17:00,29,18.51,18.58,18.51,18.58,5
20131001|2013-07-28 17:30,29,18.55,18.58,18.55,18.58,6
20131001|2013-07-28 18:00,29,18.6,18.64,18.6,18.64,8
20131001|2013-07-28 18:30,29,18.64,18.69,18.64,18.64,6
20131001|2013-07-28 19:00,29,18.65,18.65,18.62,18.62,2
20131001|2013-07-28 20:00,29,18.69,18.69,18.69,18.69,5
20131001|2013-07-28 21:00,29,18.67,18.7,18.67,18.7,5
20131001|2013-07-28 22:30,29,18.7,18.72,18.7,18.7,6
20131001|2013-07-28 23:00,29,18.7,18.72,18.7,18.72,2
20131001|2013-07-29 04:30,29,18.7,18.7,18.7,18.7,1
20131001|2013-07-29 06:00,29,18.72,18.72,18.72,18.72,3
20131001|2013-07-29 07:00,29,18.61,18.62,18.61,18.62,2
20131001|2013-07-29 07:30,29,18.6,18.64,18.58,18.64,11
20131001|2013-07-29 08:00,29,18.62,18.62,18.62,18.62,2
20131001|2013-07-29 08:30,29,18.64,18.64,18.51,18.51,3
20131001|2013-07-29 09:00,29,18.53,18.53,18.48,18.48,57
20131001|2013-07-29 09:30,29,18.48,18.48,18.45,18.48,22
20131001|2013-07-29 10:00,29,18.45,18.49,18.45,18.49,5
20131001|2013-07-29 10:30,29,18.5,18.52,18.44,18.52,10
20131001|2013-07-29 11:00,29,18.39,18.39,18.35,18.37,10
20131001|2013-07-29 11:30,29,18.37,18.37,18.35,18.35,5
20131001|2013-07-29 12:00,29,18.38,18.48,18.38,18.48,23
20131001|2013-07-29 12:30,29,18.5,18.52,18.48,18.48,22
20131001|2013-07-29 13:00,29,18.46,18.46,18.46,18.46,1
20131001|2013-07-29 13:30,29,18.54,18.55,18.54,18.55,2
20131001|2013-07-29 14:00,29,18.55,18.56,18.46,18.46,4
20131001|2013-07-29 14:30,29,18.51,18.51,18.51,18.51,1
20131001|2013-07-30 08:00,30,18.44,18.44,18.44,18.44,1
20131001|2013-07-30 09:00,30,18.45,18.45,18.42,18.42,2
20131001|2013-07-30 09:30,30,18.41,18.44,18.35,18.42,65
20131001|2013-07-30 10:00,30,18.42,18.44,18.39,18.4,25
20131001|2013-07-30 10:30,30,18.4,18.4,18.35,18.35,28
20131001|2013-07-30 11:00,30,18.35,18.38,18.33,18.38,14
20131001|2013-07-30 11:30,30,18.4,18.48,18.39,18.45,65
20131001|2013-07-30 12:00,30,18.45,18.54,18.45,18.53,29
20131001|2013-07-30 12:30,30,18.54,18.61,18.54,18.61,42
20131001|2013-07-30 13:00,30,18.61,18.61,18.61,18.61,22
20131001|2013-07-30 13:30,30,18.61,18.61,18.61,18.61,2
20131001|2013-07-30 14:00,30,18.61,18.61,18.6,18.61,28
20131001|2013-07-30 14:30,30,18.61,18.61,18.61,18.61,5
20131001|2013-07-30 15:00,30,18.6,18.6,18.57,18.57,3
20131001|2013-07-30 15:30,30,18.58,18.64,18.58,18.63,27
20131001|2013-07-30 17:00,31,18.67,18.79,18.67,18.7,30
20131001|2013-07-30 19:30,31,18.7,18.7,18.7,18.7,4
20131001|2013-07-30 23:00,31,18.76,18.76,18.76,18.76,6
20131001|2013-07-31 06:30,31,18.71,18.71,18.71,18.71,2
20131001|2013-07-31 07:00,31,18.71,18.71,18.71,18.71,7
20131001|2013-07-31 08:00,31,18.75,18.75,18.74,18.74,5
20131001|2013-07-31 08:30,31,18.72,18.72,18.71,18.71,6
20131001|2013-07-31 09:00,31,18.7,18.7,18.63,18.63,16
20131001|2013-07-31 09:30,31,18.63,18.65,18.59,18.62,8
20131001|2013-07-31 10:00,31,18.64,18.7,18.64,18.65,16
20131001|2013-07-31 10:30,31,18.66,18.69,18.6,18.65,8
20131001|2013-07-31 11:00,31,18.7,18.7,18.7,18.7,3
20131001|2013-07-31 11:30,31,18.68,18.68,18.65,18.65,8
20131001|2013-07-31 12:00,31,18.64,18.64,18.57,18.62,6
20131001|2013-07-31 12:30,31,18.62,18.69,18.62,18.69,10
20131001|2013-07-31 13:00,31,18.69,18.69,18.69,18.69,1
20131001|2013-07-31 14:30,31,18.65,18.65,18.65,18.65,4
20131001|2013-07-31 17:00,1,18.69,18.7,18.69,18.7,5
20131001|2013-07-31 17:30,1,18.74,18.75,18.74,18.75,6
20131001|2013-07-31 19:00,1,18.75,18.75,18.75,18.75,2
20131001|2013-07-31 19:30,1,18.78,18.78,18.78,18.78,1
20131001|2013-07-31 22:00,1,18.76,18.76,18.76,18.76,1
20131001|2013-08-01 03:00,1,18.79,18.8,18.79,18.8,7
20131001|2013-08-01 06:30,1,18.8,18.8,18.8,18.8,5
20131001|2013-08-01 07:30,1,18.8,18.83,18.8,18.8,6
20131001|2013-08-01 08:00,1,18.8,18.8,18.8,18.8,6
20131001|2013-08-01 08:30,1,18.76,18.76,18.76,18.76,1
20131001|2013-08-01 09:00,1,18.76,18.76,18.69,18.7,21
20131001|2013-08-01 09:30,1,18.7,18.71,18.69,18.7,9
20131001|2013-08-01 10:00,1,18.7,18.7,18.61,18.62,9
20131001|2013-08-01 10:30,1,18.61,18.61,18.5,18.5,19
20131001|2013-08-01 11:00,1,18.52,18.52,18.5,18.52,11
20131001|2013-08-01 11:30,1,18.52,18.55,18.52,18.55,5
20131001|2013-08-01 12:00,1,18.55,18.55,18.5,18.55,16
20131001|2013-08-01 12:30,1,18.55,18.55,18.48,18.49,21
20131001|2013-08-01 13:00,1,18.48,18.52,18.48,18.51,3
20131001|2013-08-01 13:30,1,18.5,18.5,18.5,18.5,4
20131001|2013-08-01 14:00,1,18.5,18.5,18.5,18.5,4
20131001|2013-08-01 14:30,1,18.5,18.5,18.48,18.48,2
20131001|2013-08-01 17:00,2,18.48,18.48,18.48,18.48,19
20131001|2013-08-02 06:00,2,18.49,18.49,18.49,18.49,1
20131001|2013-08-02 07:00,2,18.5,18.5,18.5,18.5,2
20131001|2013-08-02 07:30,2,18.48,18.48,18.48,18.48,10
20131001|2013-08-02 08:00,2,18.39,18.39,18.39,18.39,1
20131001|2013-08-02 08:30,2,18.39,18.39,18.39,18.39,12
20131001|2013-08-02 09:00,2,18.39,18.39,18.39,18.39,5
20131001|2013-08-02 09:30,2,18.39,18.47,18.38,18.38,17
20131001|2013-08-02 10:00,2,18.42,18.44,18.42,18.44,2
20131001|2013-08-02 10:30,2,18.43,18.52,18.34,18.52,17
20131001|2013-08-02 11:00,2,18.46,18.46,18.45,18.45,2
20131001|2013-08-02 11:30,2,18.42,18.42,18.42,18.42,3
20131001|2013-08-02 12:00,2,18.43,18.43,18.39,18.39,9
20131001|2013-08-02 12:30,2,18.41,18.41,18.39,18.4,4
20131001|2013-08-02 13:00,2,18.4,18.41,18.4,18.41,4
20131001|2013-08-02 13:30,2,18.42,18.42,18.42,18.42,3
20131001|2013-08-04 17:00,5,18.59,18.75,18.59,18.75,21
20131001|2013-08-04 17:30,5,18.78,18.78,18.78,18.78,1
20131001|2013-08-04 18:00,5,18.76,18.76,18.76,18.76,1
20131001|2013-08-04 21:00,5,18.76,18.76,18.76,18.76,2
20131001|2013-08-05 07:00,5,18.69,18.69,18.65,18.65,4
20131001|2013-08-05 08:00,5,18.66,18.66,18.66,18.66,6
20131001|2013-08-05 08:30,5,18.65,18.66,18.51,18.51,23
20131001|2013-08-05 09:00,5,18.52,18.52,18.44,18.44,16
20131001|2013-08-05 09:30,5,18.44,18.46,18.38,18.46,18
20131001|2013-08-05 10:00,5,18.41,18.42,18.35,18.37,19
20131001|2013-08-05 10:30,5,18.38,18.44,18.37,18.44,10
20131001|2013-08-05 11:00,5,18.44,18.44,18.35,18.39,14
20131001|2013-08-05 12:00,5,18.41,18.41,18.41,18.41,1
20131001|2013-08-05 13:00,5,18.36,18.36,18.36,18.36,1
20131001|2013-08-05 13:30,5,18.36,18.36,18.36,18.36,1
20131001|2013-08-05 14:30,5,18.37,18.37,18.37,18.37,1
20131001|2013-08-05 15:00,5,18.37,18.38,18.37,18.38,6
20131001|2013-08-05 15:30,5,18.4,18.4,18.4,18.4,1
20131001|2013-08-05 19:00,6,18.35,18.35,18.34,18.34,6
20131001|2013-08-05 20:30,6,18.32,18.32,18.3,18.3,10
20131001|2013-08-05 21:30,6,18.3,18.3,18.3,18.3,3
20131001|2013-08-06 06:30,6,18.3,18.3,18.3,18.3,24
20131001|2013-08-06 07:30,6,18.3,18.3,18.25,18.25,28
20131001|2013-08-06 08:00,6,18.33,18.33,18.27,18.27,2
20131001|2013-08-06 08:30,6,18.35,18.35,18.34,18.34,3
20131001|2013-08-06 09:00,6,18.32,18.33,18.32,18.33,4
20131001|2013-08-06 09:30,6,18.33,18.34,18.06,18.15,171
20131001|2013-08-06 10:00,6,18.17,18.2,18.15,18.15,25
20131001|2013-08-06 10:30,6,18.13,18.15,17.79,17.86,119
20131001|2013-08-06 11:00,6,17.9,17.91,17.67,17.83,131
20131001|2013-08-06 11:30,6,17.79,17.87,17.77,17.84,14
20131001|2013-08-06 12:00,6,17.82,17.87,17.77,17.77,88
20131001|2013-08-06 12:30,6,17.75,17.76,17.71,17.75,39
20131001|2013-08-06 13:00,6,17.75,17.77,17.75,17.75,30
20131001|2013-08-06 13:30,6,17.75,17.77,17.75,17.75,16
20131001|2013-08-06 14:00,6,17.75,17.8,17.75,17.8,18
20131001|2013-08-06 14:30,6,17.8,17.8,17.77,17.8,14
20131001|2013-08-06 15:00,6,17.8,17.8,17.78,17.79,59
20131001|2013-08-06 15:30,6,17.78,17.79,17.78,17.78,22
20131001|2013-08-06 17:00,7,17.8,17.84,17.8,17.84,2
20131001|2013-08-07 07:30,7,17.83,17.83,17.82,17.82,2
20131001|2013-08-07 08:00,7,17.81,17.81,17.81,17.81,3
20131001|2013-08-07 08:30,7,17.85,17.92,17.85,17.88,8
20131001|2013-08-07 09:00,7,17.87,17.88,17.87,17.88,4
20131001|2013-08-07 09:30,7,17.92,17.98,17.92,17.98,31
20131001|2013-08-07 10:00,7,17.98,18.04,17.96,17.96,30
20131001|2013-08-07 10:30,7,17.94,18.05,17.89,18.04,98
20131001|2013-08-07 11:00,7,18.05,18.09,18.05,18.09,17
20131001|2013-08-07 11:30,7,18.11,18.11,18.02,18.05,12
20131001|2013-08-07 12:00,7,18.08,18.28,18.08,18.22,35
20131001|2013-08-07 12:30,7,18.18,18.18,18.13,18.14,12
20131001|2013-08-07 13:00,7,18.12,18.15,18.12,18.12,3
20131001|2013-08-07 13:30,7,18.12,18.12,18.12,18.12,1
20131001|2013-08-07 14:00,7,18.12,18.12,18.12,18.12,2
20131001|2013-08-07 15:00,7,18.15,18.17,18.15,18.17,4
20131001|2013-08-07 15:30,7,18.17,18.18,18.17,18.18,4
20131001|2013-08-07 17:00,8,18.2,18.22,18.14,18.14,9
20131001|2013-08-07 19:00,8,18.15,18.15,18.15,18.15,1
20131001|2013-08-07 20:30,8,18.14,18.14,18.14,18.14,1
20131001|2013-08-07 23:30,8,18.2,18.2,18.2,18.2,1
20131001|2013-08-08 02:00,8,18.21,18.21,18.21,18.21,1
20131001|2013-08-08 02:30,8,18.22,18.22,18.22,18.22,6
20131001|2013-08-08 04:30,8,18.28,18.29,18.28,18.29,2
20131001|2013-08-08 05:00,8,18.24,18.3,18.18,18.3,9
20131001|2013-08-08 06:00,8,18.3,18.3,18.3,18.3,2
20131001|2013-08-08 07:00,8,18.33,18.33,18.33,18.33,7
20131001|2013-08-08 07:30,8,18.33,18.38,18.31,18.38,38
20131001|2013-08-08 08:00,8,18.39,18.4,18.34,18.4,11
20131001|2013-08-08 08:30,8,18.35,18.35,18.34,18.34,6
20131001|2013-08-08 09:00,8,18.34,18.4,18.34,18.4,14
20131001|2013-08-08 09:30,8,18.38,18.38,18.28,18.34,28
20131001|2013-08-08 10:00,8,18.34,18.34,18.3,18.3,4
20131001|2013-08-08 10:30,8,18.32,18.34,18.24,18.28,27
20131001|2013-08-08 11:00,8,18.28,18.3,18.26,18.29,23
20131001|2013-08-08 11:30,8,18.3,18.33,18.3,18.3,22
20131001|2013-08-08 12:00,8,18.3,18.3,18.3,18.3,7
20131001|2013-08-08 12:30,8,18.32,18.34,18.32,18.34,15
20131001|2013-08-08 13:00,8,18.32,18.34,18.3,18.34,17
20131001|2013-08-08 13:30,8,18.34,18.36,18.34,18.34,6
20131001|2013-08-08 14:00,8,18.37,18.39,18.37,18.37,6
20131001|2013-08-08 14:30,8,18.37,18.39,18.36,18.39,5
20131001|2013-08-08 15:30,8,18.4,18.4,18.4,18.4,4
20131001|2013-08-08 17:30,9,18.42,18.44,18.42,18.44,4
20131001|2013-08-08 18:00,9,18.46,18.46,18.46,18.46,3
20131001|2013-08-08 18:30,9,18.42,18.42,18.42,18.42,1
20131001|2013-08-09 03:30,9,18.47,18.47,18.47,18.47,1
20131001|2013-08-09 04:30,9,18.5,18.5,18.5,18.5,2
20131001|2013-08-09 05:30,9,18.43,18.43,18.39,18.39,3
20131001|2013-08-09 08:00,9,18.49,18.54,18.49,18.54,33
20131001|2013-08-09 08:30,9,18.52,18.54,18.51,18.51,4
20131001|2013-08-09 09:00,9,18.54,18.57,18.46,18.49,22
20131001|2013-08-09 09:30,9,18.5,18.53,18.5,18.5,20
20131001|2013-08-09 10:00,9,18.46,18.46,18.45,18.45,7
20131001|2013-08-09 10:30,9,18.42,18.42,18.05,18.16,45
20131001|2013-08-09 11:00,9,18.19,18.2,17.83,17.83,41
20131001|2013-08-09 11:30,9,17.88,17.98,17.88,17.98,24
20131001|2013-08-09 12:00,9,17.95,18.16,17.95,18.16,31
20131001|2013-08-09 12:30,9,18.03,18.03,17.96,17.96,9
20131001|2013-08-09 13:00,9,17.99,18.01,17.99,18.01,6
20131001|2013-08-11 17:00,12,18.01,18.1,18,18,8
20131001|2013-08-11 17:30,12,17.97,18.04,17.97,18.04,5
20131001|2013-08-12 09:00,12,18.08,18.08,18.08,18.08,1
20131001|2013-08-12 09:30,12,18.04,18.04,18,18.01,5
20131001|2013-08-12 10:00,12,17.97,18,17.96,17.96,8
20131001|2013-08-12 10:30,12,17.98,18.01,17.7,17.72,99
20131001|2013-08-12 11:00,12,17.73,17.77,17.68,17.74,42
20131001|2013-08-12 11:30,12,17.75,17.8,17.75,17.8,6
20131001|2013-08-12 12:00,12,17.79,17.84,17.79,17.84,7
20131001|2013-08-12 12:30,12,17.8,17.87,17.77,17.87,7
20131001|2013-08-12 13:00,12,17.84,17.84,17.84,17.84,1
20131001|2013-08-12 13:30,12,17.89,17.89,17.88,17.88,4
20131001|2013-08-12 15:00,12,17.84,17.84,17.84,17.84,1
20131001|2013-08-12 22:00,13,17.84,17.84,17.84,17.84,5
20131001|2013-08-13 00:30,13,17.84,17.84,17.84,17.84,2
20131001|2013-08-13 07:30,13,17.84,17.84,17.84,17.84,1
20131001|2013-08-13 08:00,13,17.84,17.84,17.84,17.84,4
20131001|2013-08-13 08:30,13,17.84,17.84,17.79,17.79,2
20131001|2013-08-13 09:00,13,17.76,17.76,17.75,17.75,2
20131001|2013-08-13 09:30,13,17.76,17.8,17.69,17.8,28
20131001|2013-08-13 10:00,13,17.75,17.75,17.74,17.74,6
20131001|2013-08-13 10:30,13,17.74,17.84,17.74,17.84,10
20131001|2013-08-13 11:00,13,17.8,17.8,17.74,17.74,23
20131001|2013-08-13 11:30,13,17.76,17.84,17.76,17.78,29
20131001|2013-08-13 12:00,13,17.8,17.95,17.8,17.9,39
20131001|2013-08-13 12:30,13,17.9,17.91,17.84,17.85,6
20131001|2013-08-13 13:00,13,17.86,17.88,17.84,17.84,4
20131001|2013-08-13 14:00,13,17.86,17.86,17.86,17.86,1
20131001|2013-08-13 14:30,13,17.88,17.88,17.88,17.88,6
20131001|2013-08-13 15:30,13,17.86,17.86,17.86,17.86,4
20131001|2013-08-13 19:00,14,17.94,17.94,17.94,17.94,2
20131001|2013-08-14 09:00,14,17.96,17.96,17.96,17.96,1
20131001|2013-08-14 09:30,14,17.95,17.97,17.78,17.78,32
20131001|2013-08-14 10:00,14,17.79,17.79,17.77,17.77,6
20131001|2013-08-14 10:30,14,17.81,17.86,17.8,17.86,15
20131001|2013-08-14 11:00,14,17.89,17.93,17.88,17.93,11
20131001|2013-08-14 11:30,14,17.9,17.96,17.9,17.96,13
20131001|2013-08-14 12:00,14,17.92,18.06,17.92,18.05,21
20131001|2013-08-14 12:30,14,18.05,18.07,18.03,18.05,15
20131001|2013-08-14 13:00,14,18.07,18.14,18.07,18.14,18
20131001|2013-08-14 13:30,14,18.1,18.1,18.09,18.09,2
20131001|2013-08-14 15:00,14,18.1,18.1,18.08,18.08,2
20131001|2013-08-14 18:30,15,18.13,18.13,18.13,18.13,1
20131001|2013-08-14 20:30,15,18.1,18.1,18.1,18.1,1
20131001|2013-08-15 08:00,15,18.14,18.14,18.14,18.14,2
20131001|2013-08-15 09:00,15,18.15,18.17,18.15,18.17,7
20131001|2013-08-15 09:30,15,18.1,18.1,18.07,18.07,4
20131001|2013-08-15 10:00,15,18.07,18.08,18.04,18.05,14
20131001|2013-08-15 10:30,15,18.07,18.08,17.95,18.01,22
20131001|2013-08-15 11:00,15,17.98,18.07,17.96,18.07,7
20131001|2013-08-15 12:00,15,18.05,18.05,18.03,18.03,5
20131001|2013-08-15 12:30,15,18.06,18.08,18.02,18.02,9
20131001|2013-08-15 13:00,15,18.02,18.06,18,18.06,4
20131001|2013-08-15 15:00,15,18.07,18.07,18.07,18.07,4
20131001|2013-08-15 15:30,15,18.1,18.1,18.1,18.1,1
20131001|2013-08-15 17:00,16,18.04,18.08,18.04,18.08,4
20131001|2013-08-15 17:30,16,18.08,18.08,18.08,18.08,1
20131001|2013-08-15 20:00,16,18.07,18.07,18.07,18.07,1
20131001|2013-08-15 20:30,16,18.04,18.08,18.04,18.08,7
20131001|2013-08-16 02:00,16,18.1,18.1,18.08,18.08,3
20131001|2013-08-16 03:00,16,18.08,18.08,18.08,18.08,13
20131001|2013-08-16 07:30,16,18.1,18.11,18.1,18.11,2
20131001|2013-08-16 08:30,16,18.04,18.04,18.04,18.04,1
20131001|2013-08-16 09:00,16,18.03,18.03,17.97,17.98,18
20131001|2013-08-16 09:30,16,18.01,18.04,18.01,18.04,6
20131001|2013-08-16 10:00,16,18.05,18.06,18.05,18.06,5
20131001|2013-08-16 10:30,16,18.05,18.17,17.99,18.17,20
20131001|2013-08-16 11:00,16,18.18,18.22,18.16,18.22,54
20131001|2013-08-16 11:30,16,18.23,18.25,18.17,18.17,13
20131001|2013-08-16 12:00,16,18.16,18.17,18.14,18.16,9
20131001|2013-08-16 12:30,16,18.16,18.16,18.16,18.16,1
20131001|2013-08-16 13:00,16,18.23,18.24,18.23,18.24,3
20131001|2013-08-16 13:30,16,18.21,18.24,18.21,18.24,7
20131001|2013-08-18 17:00,19,18.25,18.34,18.25,18.34,6
20131001|2013-08-18 17:30,19,18.27,18.27,18.23,18.23,4
20131001|2013-08-18 21:30,19,18.29,18.29,18.29,18.29,1
20131001|2013-08-19 03:00,19,18.3,18.3,18.3,18.3,1
20131001|2013-08-19 08:30,19,18.25,18.28,18.24,18.28,4
20131001|2013-08-19 09:00,19,18.27,18.32,18.27,18.29,12
20131001|2013-08-19 09:30,19,18.29,18.32,18.26,18.26,8
20131001|2013-08-19 10:00,19,18.25,18.26,18.25,18.26,3
20131001|2013-08-19 10:30,19,18.2,18.2,17.77,17.77,125
20131001|2013-08-19 11:00,19,17.79,17.83,17.79,17.79,8
20131001|2013-08-19 11:30,19,17.82,17.84,17.82,17.84,4
20131001|2013-08-19 12:00,19,17.85,17.88,17.85,17.88,10
20131001|2013-08-19 12:30,19,17.81,17.88,17.81,17.85,10
20131001|2013-08-19 13:00,19,17.82,17.82,17.77,17.79,32
20131001|2013-08-19 14:00,19,17.8,17.82,17.78,17.78,16
20131001|2013-08-19 14:30,19,17.82,17.82,17.82,17.82,1
20131001|2013-08-19 15:00,19,17.81,17.81,17.81,17.81,6
20131001|2013-08-19 15:30,19,17.8,17.8,17.79,17.79,3
20131001|2013-08-19 17:30,20,17.83,17.83,17.83,17.83,1
20131001|2013-08-19 21:30,20,17.79,17.79,17.79,17.79,2
20131001|2013-08-19 22:30,20,17.75,17.84,17.75,17.84,6
20131001|2013-08-19 23:00,20,17.75,17.75,17.75,17.75,1
20131001|2013-08-20 07:00,20,17.76,17.76,17.76,17.76,1
20131001|2013-08-20 08:30,20,17.76,17.76,17.71,17.71,24
20131001|2013-08-20 09:00,20,17.68,17.73,17.66,17.7,26
20131001|2013-08-20 09:30,20,17.71,17.72,17.65,17.66,55
20131001|2013-08-20 10:00,20,17.66,17.66,17.6,17.6,30
20131001|2013-08-20 10:30,20,17.63,17.63,17.49,17.6,90
20131001|2013-08-20 11:00,20,17.57,17.67,17.57,17.65,16
20131001|2013-08-20 11:30,20,17.66,17.67,17.63,17.63,5
20131001|2013-08-20 12:00,20,17.63,17.63,17.6,17.61,12
20131001|2013-08-20 12:30,20,17.59,17.59,17.55,17.55,20
20131001|2013-08-20 13:00,20,17.55,17.55,17.55,17.55,1
20131001|2013-08-20 13:30,20,17.57,17.59,17.57,17.59,3
20131001|2013-08-20 14:00,20,17.59,17.59,17.59,17.59,2
20131001|2013-08-20 14:30,20,17.6,17.6,17.6,17.6,1
20131001|2013-08-21 08:00,21,17.55,17.55,17.54,17.55,6
20131001|2013-08-21 08:30,21,17.55,17.55,17.55,17.55,9
20131001|2013-08-21 09:00,21,17.55,17.58,17.52,17.58,15
20131001|2013-08-21 09:30,21,17.58,17.63,17.58,17.63,45
20131001|2013-08-21 10:00,21,17.62,17.62,17.59,17.62,16
20131001|2013-08-21 10:30,21,17.6,17.63,17.5,17.63,82
20131001|2013-08-21 11:00,21,17.63,17.7,17.52,17.52,94
20131001|2013-08-21 11:30,21,17.52,17.52,17.34,17.34,148
20131001|2013-08-21 12:00,21,17.34,17.38,17.32,17.38,9
20131001|2013-08-21 12:30,21,17.4,17.42,17.36,17.4,7
20131001|2013-08-21 13:00,21,17.39,17.39,17.35,17.35,11
20131001|2013-08-21 13:30,21,17.37,17.37,17.37,17.37,1
20131001|2013-08-21 14:00,21,17.4,17.4,17.34,17.34,10
20131001|2013-08-21 15:30,21,17.36,17.36,17.36,17.36,1
20131001|2013-08-21 17:00,22,17.42,17.45,17.42,17.45,3
20131001|2013-08-21 19:30,22,17.46,17.46,17.46,17.46,1
20131001|2013-08-22 07:30,22,17.43,17.43,17.43,17.43,2
20131001|2013-08-22 08:00,22,17.45,17.45,17.45,17.45,1
20131001|2013-08-22 08:30,22,17.47,17.5,17.47,17.49,44
20131001|2013-08-22 09:00,22,17.43,17.52,17.41,17.42,38
20131001|2013-08-22 09:30,22,17.46,17.47,17.42,17.43,13
20131001|2013-08-22 10:00,22,17.45,17.45,17.33,17.33,44
20131001|2013-08-22 10:30,22,17.37,17.45,17.29,17.29,69
20131001|2013-08-22 11:00,22,17.35,17.4,17.29,17.34,36
20131001|2013-08-22 11:30,22,17.31,17.35,17.27,17.35,47
20131001|2013-08-22 12:00,22,17.35,17.36,17.32,17.36,6
20131001|2013-08-22 12:30,22,17.37,17.4,17.36,17.4,7
20131001|2013-08-22 13:00,22,17.39,17.39,17.39,17.39,2
20131001|2013-08-22 13:30,22,17.38,17.41,17.38,17.41,3
20131001|2013-08-22 15:30,22,17.4,17.46,17.39,17.45,29
20131001|2013-08-22 20:30,23,17.46,17.46,17.46,17.46,1
20131001|2013-08-23 08:30,23,17.55,17.55,17.54,17.54,6
20131001|2013-08-23 09:00,23,17.59,17.59,17.5,17.57,8
20131001|2013-08-23 09:30,23,17.59,17.6,17.58,17.58,5
20131001|2013-08-23 10:00,23,17.57,17.61,17.56,17.61,16
20131001|2013-08-23 10:30,23,17.62,17.87,17.58,17.87,123
20131001|2013-08-23 11:00,23,17.9,18.01,17.82,17.85,136
20131001|2013-08-23 11:30,23,17.86,17.86,17.79,17.81,50
20131001|2013-08-23 12:00,23,17.85,17.85,17.79,17.79,19
20131001|2013-08-23 12:30,23,17.75,17.75,17.71,17.73,24
20131001|2013-08-23 13:00,23,17.73,17.76,17.73,17.76,8
20131001|2013-08-25 17:00,26,17.77,17.77,17.77,17.77,1
20131001|2013-08-25 17:30,26,17.85,17.87,17.85,17.87,2
20131001|2013-08-25 18:00,26,17.88,17.91,17.88,17.88,9
20131001|2013-08-25 18:30,26,17.95,17.95,17.95,17.95,1
20131001|2013-08-25 19:30,26,17.95,17.95,17.95,17.95,8
20131001|2013-08-25 20:00,26,17.92,17.92,17.92,17.92,1
20131001|2013-08-26 00:30,26,17.92,17.92,17.92,17.92,4
20131001|2013-08-26 06:30,26,17.92,17.92,17.92,17.92,2
20131001|2013-08-26 07:30,26,17.95,17.95,17.95,17.95,9
20131001|2013-08-26 08:30,26,17.95,17.95,17.93,17.95,8
20131001|2013-08-26 09:00,26,17.97,17.99,17.89,17.89,39
20131001|2013-08-26 09:30,26,17.89,17.95,17.89,17.94,19
20131001|2013-08-26 10:00,26,17.95,17.95,17.9,17.9,3
20131001|2013-08-26 10:30,26,17.9,18.1,17.9,18.01,78
20131001|2013-08-26 11:00,26,18.08,18.08,17.97,17.99,27
20131001|2013-08-26 11:30,26,18.03,18.05,18.03,18.03,7
20131001|2013-08-26 12:00,26,18.02,18.14,18.02,18.14,62
20131001|2013-08-26 12:30,26,18.14,18.15,18.11,18.14,19
20131001|2013-08-26 13:00,26,18.14,18.15,18.11,18.15,14
20131001|2013-08-26 13:30,26,18.11,18.11,18.05,18.05,11
20131001|2013-08-26 14:00,26,18.07,18.07,18.07,18.07,1
20131001|2013-08-26 14:30,26,18.05,18.09,18.05,18.06,6
20131001|2013-08-26 15:00,26,18.11,18.11,18.11,18.11,2
20131001|2013-08-26 15:30,26,18.13,18.14,18.13,18.14,12
20131001|2013-08-26 17:00,27,18.14,18.14,18.14,18.14,2
20131001|2013-08-26 17:30,27,18.16,18.16,18.16,18.16,1
20131001|2013-08-26 18:00,27,18.14,18.14,18.14,18.14,1
20131001|2013-08-26 19:30,27,18.12,18.12,18.12,18.12,2
20131001|2013-08-26 20:00,27,18.12,18.12,18.11,18.11,5
20131001|2013-08-26 20:30,27,18.1,18.1,18.07,18.07,17
20131001|2013-08-26 21:00,27,18.06,18.06,18,18,13
20131001|2013-08-26 21:30,27,18,18,18,18,2
20131001|2013-08-26 22:00,27,18.08,18.09,18.08,18.09,2
20131001|2013-08-26 22:30,27,18.1,18.1,18.1,18.1,1
20131001|2013-08-27 04:30,27,18.05,18.05,18.05,18.05,2
20131001|2013-08-27 07:00,27,18.08,18.08,18.05,18.05,5
20131001|2013-08-27 07:30,27,18.01,18.01,17.95,17.95,18
20131001|2013-08-27 08:00,27,18,18.04,18,18.04,4
20131001|2013-08-27 08:30,27,18.04,18.04,18.04,18.04,2
20131001|2013-08-27 09:00,27,18.05,18.05,18,18,2
20131001|2013-08-27 09:30,27,18.03,18.07,17.98,18.01,13
20131001|2013-08-27 10:00,27,17.98,18.03,17.98,18.03,14
20131001|2013-08-27 10:30,27,18,18.1,18,18.1,72
20131001|2013-08-27 11:00,27,18.09,18.14,18.08,18.08,26
20131001|2013-08-27 11:30,27,18.06,18.06,17.92,17.92,18
20131001|2013-08-27 12:00,27,17.94,17.97,17.89,17.97,11
20131001|2013-08-27 12:30,27,17.95,17.97,17.93,17.93,8
20131001|2013-08-27 13:00,27,17.93,17.96,17.92,17.92,4
20131001|2013-08-27 14:00,27,17.95,17.96,17.95,17.96,5
20131001|2013-08-27 14:30,27,17.98,17.98,17.98,17.98,6
20131001|2013-08-27 18:30,28,17.93,17.93,17.92,17.92,3
20131001|2013-08-28 06:30,28,17.95,17.95,17.95,17.95,1
20131001|2013-08-28 07:00,28,17.95,17.95,17.95,17.95,1
20131001|2013-08-28 08:30,28,17.95,17.96,17.95,17.95,16
20131001|2013-08-28 09:00,28,17.95,18.07,17.92,18.04,46
20131001|2013-08-28 09:30,28,18.02,18.04,17.99,18,18
20131001|2013-08-28 10:00,28,18,18.03,17.98,18.03,7
20131001|2013-08-28 10:30,28,18.04,18.13,18.03,18.09,27
20131001|2013-08-28 11:00,28,18.09,18.1,18.04,18.07,37
20131001|2013-08-28 11:30,28,18.05,18.05,18.02,18.05,11
20131001|2013-08-28 12:00,28,18.05,18.07,18.05,18.06,30
20131001|2013-08-28 12:30,28,18.06,18.06,18.05,18.06,6
20131001|2013-08-28 13:00,28,18.05,18.05,18.05,18.05,1
20131001|2013-08-28 13:30,28,18.05,18.05,18.05,18.05,2
20131001|2013-08-28 14:30,28,18.02,18.02,18,18,2
20131001|2013-08-28 15:00,28,18.02,18.02,18.02,18.02,1
20131001|2013-08-28 15:30,28,18.01,18.01,18,18,3
20131001|2013-08-29 08:00,29,18.04,18.04,18.04,18.04,1
20131001|2013-08-29 08:30,29,18,18,18,18,5
20131001|2013-08-29 09:00,29,18,18,17.96,17.99,11
20131001|2013-08-29 09:30,29,17.96,17.98,17.9,17.92,29
20131001|2013-08-29 10:00,29,17.87,17.94,17.87,17.91,9
20131001|2013-08-29 10:30,29,17.9,17.94,17.62,17.7,119
20131001|2013-08-29 11:00,29,17.69,17.71,17.61,17.62,67
20131001|2013-08-29 11:30,29,17.64,17.67,17.61,17.67,19
20131001|2013-08-29 12:00,29,17.68,17.71,17.68,17.71,32
20131001|2013-08-29 13:00,29,17.7,17.71,17.68,17.68,15
20131001|2013-08-29 13:30,29,17.68,17.68,17.67,17.67,5
20131001|2013-08-29 14:00,29,17.67,17.67,17.67,17.67,6
20131001|2013-08-29 14:30,29,17.67,17.68,17.67,17.68,8
20131001|2013-08-29 15:00,29,17.68,17.68,17.68,17.68,2
20131001|2013-08-29 15:30,29,17.68,17.68,17.65,17.65,17
20131001|2013-08-29 17:00,30,17.69,17.69,17.65,17.65,3
20131001|2013-08-29 17:30,30,17.65,17.65,17.65,17.65,6
20131001|2013-08-29 19:00,30,17.65,17.65,17.65,17.65,2
20131001|2013-08-29 21:30,30,17.65,17.65,17.65,17.65,1
20131001|2013-08-30 01:00,30,17.65,17.65,17.65,17.65,1
20131001|2013-08-30 05:30,30,17.62,17.62,17.62,17.62,2
20131001|2013-08-30 08:00,30,17.61,17.61,17.6,17.6,5
20131001|2013-08-30 08:30,30,17.6,17.6,17.6,17.6,1
20131001|2013-08-30 09:00,30,17.63,17.68,17.63,17.66,21
20131001|2013-08-30 09:30,30,17.65,17.66,17.62,17.66,22
20131001|2013-08-30 10:00,30,17.65,17.7,17.65,17.69,6
20131001|2013-08-30 10:30,30,17.69,18.15,17.62,18.07,152
20131001|2013-08-30 11:00,30,18.07,18.25,18.07,18.25,230
20131001|2013-08-30 11:30,30,18.25,18.29,18.1,18.2,113
20131001|2013-08-30 12:00,30,18.2,18.2,18.12,18.12,23
20131001|2013-08-30 12:30,30,18.1,18.15,18.05,18.14,38
20131001|2013-08-30 13:00,30,18.16,18.2,18.16,18.19,37
20131001|2013-08-30 13:30,30,18.2,18.2,18.18,18.2,23
20131001|2013-09-02 17:00,3,18.18,18.18,18.1,18.1,7
20131001|2013-09-02 17:30,3,18.15,18.15,18.15,18.15,4
20131001|2013-09-02 20:00,3,18.15,18.15,18.15,18.15,3
20131001|2013-09-02 20:30,3,18.1,18.1,18.08,18.08,5
20131001|2013-09-02 21:00,3,18.12,18.12,18.12,18.12,1
20131001|2013-09-03 03:00,3,18.14,18.14,18.14,18.14,2
20131001|2013-09-03 08:00,3,18.1,18.13,18.09,18.13,3
20131001|2013-09-03 08:30,3,18.13,18.14,18.13,18.14,3
20131001|2013-09-03 09:00,3,18.17,18.18,18.17,18.18,8
20131001|2013-09-03 09:30,3,18.18,18.18,18.1,18.11,19
20131001|2013-09-03 10:00,3,18.1,18.1,18.07,18.07,12
20131001|2013-09-03 10:30,3,18.08,18.09,17.98,18.01,53
20131001|2013-09-03 11:00,3,17.98,18.02,17.94,18,22
20131001|2013-09-03 11:30,3,18.02,18.02,18.01,18.01,4
20131001|2013-09-03 12:00,3,18,18.04,18,18.04,5
20131001|2013-09-03 12:30,3,18.03,18.09,18.03,18.09,16
20131001|2013-09-03 13:00,3,18.09,18.14,18.06,18.14,50
20131001|2013-09-03 13:30,3,18.11,18.11,18.1,18.1,6
20131001|2013-09-03 14:00,3,18.09,18.09,18.09,18.09,1
20131001|2013-09-03 14:30,3,18.08,18.08,18.07,18.07,2
20131001|2013-09-03 15:30,3,18.1,18.1,18.1,18.1,2
20131001|2013-09-03 17:00,4,18.09,18.09,18.09,18.09,1
20131001|2013-09-03 17:30,4,18.15,18.15,18.15,18.15,2
20131001|2013-09-03 18:00,4,18.13,18.13,18.13,18.13,1
20131001|2013-09-03 19:00,4,18.18,18.18,18.18,18.18,4
20131001|2013-09-03 19:30,4,18.19,18.19,18.19,18.19,1
20131001|2013-09-03 20:00,4,18.19,18.19,18.19,18.19,3
20131001|2013-09-03 22:30,4,18.15,18.15,18.15,18.15,1
20131001|2013-09-04 07:00,4,18.13,18.15,18.08,18.09,8
20131001|2013-09-04 08:00,4,18.09,18.09,18.09,18.09,1
20131001|2013-09-04 09:00,4,18.13,18.24,18.13,18.21,56
20131001|2013-09-04 09:30,4,18.22,18.22,18.15,18.18,21
20131001|2013-09-04 10:00,4,18.19,18.25,18.19,18.23,42
20131001|2013-09-04 10:30,4,18.25,18.31,18.18,18.2,43
20131001|2013-09-04 11:00,4,18.22,18.36,18.22,18.3,45
20131001|2013-09-04 11:30,4,18.27,18.27,18.23,18.23,9
20131001|2013-09-04 12:00,4,18.25,18.28,18.25,18.26,17
20131001|2013-09-04 12:30,4,18.26,18.26,18.23,18.24,20
20131001|2013-09-04 13:00,4,18.21,18.24,18.18,18.18,23
20131001|2013-09-04 13:30,4,18.17,18.17,18.15,18.15,16
20131001|2013-09-04 14:30,4,18.19,18.19,18.15,18.18,15
20131001|2013-09-04 15:00,4,18.18,18.18,18.18,18.18,2
20131001|2013-09-04 15:30,4,18.18,18.19,18.18,18.19,8
20131001|2013-09-04 17:00,5,18.15,18.15,18.15,18.15,12
20131001|2013-09-04 17:30,5,18.15,18.15,18.15,18.15,5
20131001|2013-09-04 18:00,5,18.18,18.22,18.18,18.22,3
20131001|2013-09-04 18:30,5,18.16,18.16,18.16,18.16,1
20131001|2013-09-04 21:30,5,18.21,18.21,18.18,18.21,4
20131001|2013-09-04 22:00,5,18.18,18.18,18.18,18.18,1
20131001|2013-09-04 23:00,5,18.21,18.21,18.21,18.21,1
20131001|2013-09-05 01:30,5,18.18,18.18,18.18,18.18,6
20131001|2013-09-05 02:00,5,18.13,18.13,18.13,18.13,2
20131001|2013-09-05 04:30,5,18.13,18.13,18.13,18.13,10
20131001|2013-09-05 05:00,5,18.13,18.13,18.13,18.13,1
20131001|2013-09-05 05:30,5,18.13,18.13,18.13,18.13,5
20131001|2013-09-05 06:30,5,18.13,18.18,18.13,18.18,2
20131001|2013-09-05 07:00,5,18.13,18.13,18.13,18.13,3
20131001|2013-09-05 08:00,5,18.13,18.18,18.12,18.18,24
20131001|2013-09-05 08:30,5,18.15,18.15,18.1,18.11,11
20131001|2013-09-05 09:00,5,18.1,18.14,18.1,18.12,21
20131001|2013-09-05 09:30,5,18.12,18.2,18.1,18.17,30
20131001|2013-09-05 10:00,5,18.18,18.23,18.17,18.23,6
20131001|2013-09-05 10:30,5,18.19,18.28,18.16,18.23,63
20131001|2013-09-05 11:00,5,18.23,18.25,18.23,18.23,18
20131001|2013-09-05 11:30,5,18.21,18.21,18.17,18.19,13
20131001|2013-09-05 12:00,5,18.18,18.19,18.16,18.16,8
20131001|2013-09-05 12:30,5,18.16,18.18,18.13,18.13,14
20131001|2013-09-05 13:00,5,18.13,18.15,18.1,18.12,15
20131001|2013-09-05 13:30,5,18.13,18.13,18.13,18.13,2
20131001|2013-09-05 14:30,5,18.07,18.07,18.07,18.07,5
20131001|2013-09-05 15:30,5,18.06,18.06,18.06,18.06,1
20131001|2013-09-05 17:00,6,18.03,18.07,18.03,18.03,6
20131001|2013-09-05 19:00,6,18.01,18.01,18.01,18.01,2
20131001|2013-09-05 20:00,6,18.06,18.06,18.06,18.06,1
20131001|2013-09-06 05:00,6,18.01,18.01,18.01,18.01,2
20131001|2013-09-06 07:30,6,18.05,18.05,18.05,18.05,1
20131001|2013-09-06 08:30,6,18.06,18.06,18.06,18.06,5
20131001|2013-09-06 09:00,6,18.07,18.08,17.93,17.93,59
20131001|2013-09-06 09:30,6,17.93,17.99,17.89,17.91,43
20131001|2013-09-06 10:00,6,17.89,17.95,17.86,17.95,49
20131001|2013-09-06 10:30,6,17.95,18.2,17.93,18.15,112
20131001|2013-09-06 11:00,6,18.14,18.2,18.07,18.07,21
20131001|2013-09-06 11:30,6,18.04,18.04,17.89,17.96,45
20131001|2013-09-06 12:00,6,17.95,17.95,17.78,17.78,106
20131001|2013-09-06 12:30,6,17.77,17.81,17.69,17.81,110
20131001|2013-09-06 13:00,6,17.78,17.9,17.78,17.89,50
20131001|2013-09-06 13:30,6,17.88,17.91,17.88,17.88,3
20131001|2013-09-08 17:00,9,17.9,18,17.9,18,33
20131001|2013-09-08 17:30,9,18.01,18.05,18.01,18.05,3
20131001|2013-09-08 18:30,9,17.97,18.05,17.97,18.05,5
20131001|2013-09-08 19:00,9,18.06,18.07,18.06,18.07,3
20131001|2013-09-08 19:30,9,18.05,18.05,18.05,18.05,7
20131001|2013-09-08 20:00,9,18.05,18.06,18.02,18.06,3
20131001|2013-09-08 20:30,9,18.05,18.05,18.05,18.05,3
20131001|2013-09-09 07:30,9,17.97,17.97,17.97,17.97,1
20131001|2013-09-09 08:00,9,17.98,17.98,17.98,17.98,1
20131001|2013-09-09 08:30,9,17.92,17.94,17.9,17.94,3
20131001|2013-09-09 09:00,9,17.92,18.1,17.92,18.09,38
20131001|2013-09-09 09:30,9,18.1,18.1,18.02,18.02,17
20131001|2013-09-09 10:00,9,17.97,18.02,17.97,18.02,2
20131001|2013-09-09 10:30,9,18.05,18.12,17.79,17.82,72
20131001|2013-09-09 11:00,9,17.83,17.83,17.72,17.72,49
20131001|2013-09-09 11:30,9,17.72,17.8,17.68,17.78,40
20131001|2013-09-09 12:00,9,17.8,17.86,17.8,17.81,26
20131001|2013-09-09 12:30,9,17.8,17.81,17.8,17.81,6
20131001|2013-09-09 13:00,9,17.8,17.82,17.79,17.79,20
20131001|2013-09-09 13:30,9,17.8,17.8,17.79,17.8,3
20131001|2013-09-09 14:30,9,17.83,17.84,17.83,17.84,2
20131001|2013-09-09 15:00,9,17.84,17.86,17.83,17.83,8
20131001|2013-09-09 18:00,10,17.79,17.79,17.79,17.79,1
20131001|2013-09-10 07:00,10,17.82,17.82,17.82,17.82,1
20131001|2013-09-10 08:00,10,17.84,17.84,17.84,17.84,2
20131001|2013-09-10 09:00,10,17.84,17.85,17.82,17.82,5
20131001|2013-09-10 09:30,10,17.8,17.8,17.76,17.79,34
20131001|2013-09-10 10:00,10,17.8,17.81,17.77,17.77,30
20131001|2013-09-10 10:30,10,17.8,17.95,17.8,17.94,87
20131001|2013-09-10 11:00,10,17.96,18.14,17.94,18.1,87
20131001|2013-09-10 11:30,10,18.12,18.12,18.03,18.03,20
20131001|2013-09-10 12:00,10,18.03,18.06,18,18.02,16
20131001|2013-09-10 12:30,10,18.02,18.04,18.02,18.04,7
20131001|2013-09-10 13:00,10,18.05,18.08,18.05,18.08,18
20131001|2013-09-10 14:30,10,18.03,18.03,18.03,18.03,1
20131001|2013-09-10 15:30,10,18.06,18.06,18.02,18.02,5
20131001|2013-09-10 17:00,11,18.1,18.1,18.1,18.1,1
20131001|2013-09-11 07:30,11,18.07,18.07,18.07,18.07,2
20131001|2013-09-11 08:30,11,18.03,18.03,18.01,18.03,19
20131001|2013-09-11 09:00,11,18.01,18.01,17.97,18.01,7
20131001|2013-09-11 09:30,11,18.03,18.03,18,18,3
20131001|2013-09-11 10:00,11,18.02,18.05,18.01,18.01,23
20131001|2013-09-11 10:30,11,18,18.23,18,18.23,98
20131001|2013-09-11 11:00,11,18.24,18.26,18.12,18.21,66
20131001|2013-09-11 11:30,11,18.22,18.23,18.22,18.23,2
20131001|2013-09-11 12:00,11,18.18,18.18,18.18,18.18,2
20131001|2013-09-11 12:30,11,18.2,18.21,18.18,18.21,4
20131001|2013-09-11 13:00,11,18.22,18.23,18.19,18.19,11
20131001|2013-09-11 13:30,11,18.22,18.23,18.18,18.18,7
20131001|2013-09-11 14:00,11,18.21,18.21,18.21,18.21,1
20131001|2013-09-11 15:30,11,18.17,18.17,18.17,18.17,3
20131001|2013-09-11 17:00,12,18.2,18.2,18.2,18.2,1
20131001|2013-09-11 17:30,12,18.23,18.23,18.23,18.23,1
20131001|2013-09-11 18:00,12,18.23,18.28,18.23,18.28,13
20131001|2013-09-11 19:00,12,18.28,18.28,18.28,18.28,2
20131001|2013-09-11 19:30,12,18.28,18.29,18.28,18.29,8
20131001|2013-09-11 20:00,12,18.29,18.3,18.29,18.29,4
20131001|2013-09-11 20:30,12,18.3,18.3,18.29,18.29,4
20131001|2013-09-11 21:00,12,18.28,18.28,18.27,18.27,2
20131001|2013-09-11 21:30,12,18.27,18.28,18.27,18.28,3
20131001|2013-09-11 22:30,12,18.27,18.3,18.27,18.3,14
20131001|2013-09-12 03:00,12,18.3,18.3,18.3,18.3,1
20131001|2013-09-12 05:00,12,18.3,18.3,18.3,18.3,1
20131001|2013-09-12 06:00,12,18.32,18.32,18.32,18.32,4
20131001|2013-09-12 07:00,12,18.33,18.33,18.3,18.3,10
20131001|2013-09-12 07:30,12,18.3,18.3,18.3,18.3,1
20131001|2013-09-12 08:00,12,18.26,18.26,18.25,18.25,18
20131001|2013-09-12 08:30,12,18.25,18.31,18.25,18.31,8
20131001|2013-09-12 09:00,12,18.28,18.28,18.24,18.24,30
20131001|2013-09-12 09:30,12,18.23,18.25,18.21,18.25,12
20131001|2013-09-12 10:00,12,18.25,18.29,18.25,18.25,12
20131001|2013-09-12 10:30,12,18.27,18.27,18.05,18.13,73
20131001|2013-09-12 11:00,12,18.14,18.25,18.14,18.23,47
20131001|2013-09-12 11:30,12,18.2,18.23,18.15,18.21,18
20131001|2013-09-12 12:00,12,18.17,18.23,18.17,18.23,4
20131001|2013-09-12 12:30,12,18.23,18.29,18.23,18.29,13
20131001|2013-09-12 13:00,12,18.28,18.3,18.28,18.29,15
20131001|2013-09-12 13:30,12,18.28,18.28,18.28,18.28,2
20131001|2013-09-12 15:00,12,18.27,18.29,18.26,18.29,3
20131001|2013-09-12 15:30,12,18.27,18.27,18.26,18.26,9
20131001|2013-09-12 17:00,13,18.27,18.27,18.21,18.21,5
20131001|2013-09-12 19:30,13,18.28,18.29,18.28,18.29,6
20131001|2013-09-12 22:30,13,18.25,18.25,18.25,18.25,1
20131001|2013-09-13 07:00,13,18.25,18.25,18.25,18.25,1
20131001|2013-09-13 07:30,13,18.28,18.28,18.28,18.28,2
20131001|2013-09-13 08:00,13,18.29,18.29,18.29,18.29,6
20131001|2013-09-13 08:30,13,18.29,18.29,18.27,18.27,2
20131001|2013-09-13 09:00,13,18.25,18.26,18.14,18.14,35
20131001|2013-09-13 09:30,13,18.14,18.17,18.11,18.17,17
20131001|2013-09-13 10:00,13,18.11,18.12,18.08,18.11,18
20131001|2013-09-13 10:30,13,18.1,18.15,17.99,18.11,84
20131001|2013-09-13 11:00,13,18.12,18.16,18.05,18.12,65
20131001|2013-09-13 11:30,13,18.15,18.18,18.13,18.15,16
20131001|2013-09-13 12:00,13,18.16,18.2,18.14,18.2,18
20131001|2013-09-13 13:00,13,18.16,18.19,18.15,18.15,12
20131001|2013-09-13 13:30,13,18.13,18.15,18.1,18.15,28
20131001|2013-09-15 17:00,16,18.16,18.25,18.16,18.25,16
20131001|2013-09-15 17:30,16,18.25,18.25,18.25,18.25,4
20131001|2013-09-15 18:00,16,18.25,18.25,18.25,18.25,7
20131001|2013-09-15 18:30,16,18.3,18.3,18.3,18.3,1
20131001|2013-09-15 20:00,16,18.3,18.36,18.3,18.36,15
20131001|2013-09-15 20:30,16,18.36,18.36,18.36,18.36,7
20131001|2013-09-15 22:00,16,18.31,18.31,18.31,18.31,8
20131001|2013-09-16 03:30,16,18.28,18.28,18.2,18.2,24
20131001|2013-09-16 06:30,16,18.23,18.23,18.23,18.23,1
20131001|2013-09-16 07:00,16,18.24,18.24,18.24,18.24,1
20131001|2013-09-16 08:00,16,18.28,18.31,18.2,18.31,15
20131001|2013-09-16 08:30,16,18.31,18.31,18.22,18.23,10
20131001|2013-09-16 09:00,16,18.22,18.27,18.22,18.27,5
20131001|2013-09-16 09:30,16,18.23,18.27,18.2,18.23,19
20131001|2013-09-16 10:00,16,18.23,18.23,18.22,18.23,6
20131001|2013-09-16 10:30,16,18.22,18.24,17.8,17.83,119
20131001|2013-09-16 11:00,16,17.78,17.86,17.7,17.86,157
20131001|2013-09-16 11:30,16,17.84,17.85,17.75,17.75,27
20131001|2013-09-16 12:00,16,17.75,17.8,17.75,17.78,16
20131001|2013-09-16 12:30,16,17.75,17.82,17.74,17.8,21
20131001|2013-09-16 13:00,16,17.81,17.81,17.8,17.8,6
20131001|2013-09-16 14:30,16,17.83,17.84,17.83,17.84,5
20131001|2013-09-16 15:00,16,17.8,17.8,17.8,17.8,1
20131001|2013-09-16 17:00,17,17.83,17.83,17.81,17.81,2
20131001|2013-09-16 17:30,17,17.88,17.88,17.88,17.88,1
20131001|2013-09-16 23:00,17,17.81,17.81,17.8,17.8,13
20131001|2013-09-17 00:30,17,17.85,17.85,17.85,17.85,2
20131001|2013-09-17 07:00,17,17.81,17.81,17.79,17.79,8
20131001|2013-09-17 07:30,17,17.78,17.78,17.78,17.78,8
20131001|2013-09-17 08:00,17,17.78,17.78,17.71,17.71,10
20131001|2013-09-17 08:30,17,17.71,17.71,17.65,17.68,25
20131001|2013-09-17 09:00,17,17.66,17.76,17.66,17.71,36
20131001|2013-09-17 09:30,17,17.72,17.74,17.68,17.74,28
20131001|2013-09-17 10:00,17,17.75,17.75,17.74,17.74,7
20131001|2013-09-17 10:30,17,17.73,17.79,17.62,17.68,43
20131001|2013-09-17 11:00,17,17.66,17.7,17.62,17.69,14
20131001|2013-09-17 11:30,17,17.7,17.7,17.67,17.67,6
20131001|2013-09-17 12:00,17,17.7,17.7,17.69,17.69,16
20131001|2013-09-17 12:30,17,17.69,17.69,17.65,17.65,23
20131001|2013-09-17 13:00,17,17.63,17.67,17.62,17.67,15
20131001|2013-09-17 18:00,18,17.66,17.66,17.66,17.66,1
20131001|2013-09-18 07:00,18,17.64,17.64,17.63,17.63,2
20131001|2013-09-18 08:00,18,17.61,17.61,17.61,17.61,1
20131001|2013-09-18 08:30,18,17.67,17.72,17.67,17.72,2
20131001|2013-09-18 09:00,18,17.65,17.7,17.65,17.66,9
20131001|2013-09-18 09:30,18,17.64,17.67,17.55,17.65,37
20131001|2013-09-18 10:00,18,17.68,17.69,17.68,17.69,2
20131001|2013-09-18 10:30,18,17.72,17.89,17.69,17.79,35
20131001|2013-09-18 11:00,18,17.83,17.88,17.81,17.88,37
20131001|2013-09-18 11:30,18,17.88,17.9,17.83,17.9,16
20131001|2013-09-18 12:00,18,17.86,17.88,17.86,17.88,4
20131001|2013-09-18 12:30,18,17.87,17.87,17.87,17.87,1
20131001|2013-09-18 13:00,18,17.89,17.89,17.88,17.89,8
20131001|2013-09-18 13:30,18,17.85,17.85,17.85,17.85,7
20131001|2013-09-18 17:00,19,17.9,17.9,17.9,17.9,4
20131001|2013-09-18 19:00,19,17.9,17.9,17.9,17.9,5
20131001|2013-09-18 20:30,19,17.9,17.9,17.9,17.9,1
20131001|2013-09-18 23:00,19,17.88,17.88,17.88,17.88,1
20131001|2013-09-19 07:00,19,17.88,17.88,17.88,17.88,1
20131001|2013-09-19 07:30,19,17.89,17.89,17.89,17.89,1
20131001|2013-09-19 08:00,19,17.87,17.87,17.86,17.86,6
20131001|2013-09-19 08:30,19,17.88,17.88,17.88,17.88,1
20131001|2013-09-19 09:00,19,17.89,17.92,17.89,17.92,11
20131001|2013-09-19 09:30,19,17.93,17.93,17.86,17.9,13
20131001|2013-09-19 10:00,19,17.9,17.9,17.88,17.88,7
20131001|2013-09-19 10:30,19,17.87,17.91,17.78,17.84,77
20131001|2013-09-19 11:00,19,17.88,17.99,17.88,17.92,49
20131001|2013-09-19 11:30,19,17.95,17.95,17.93,17.93,31
20131001|2013-09-19 12:00,19,17.94,17.96,17.92,17.92,6
20131001|2013-09-19 12:30,19,17.95,17.97,17.95,17.97,22
20131001|2013-09-19 13:00,19,17.97,18.03,17.97,18,42
20131001|2013-09-19 13:30,19,18.03,18.05,18.03,18.04,12
20131001|2013-09-19 14:00,19,18.03,18.03,18,18,23
20131001|2013-09-19 14:30,19,17.99,17.99,17.99,17.99,1
20131001|2013-09-19 15:00,19,17.96,17.96,17.93,17.93,4
20131001|2013-09-19 15:30,19,17.94,17.96,17.94,17.94,8
20131001|2013-09-19 17:00,20,17.93,17.94,17.93,17.94,2
20131001|2013-09-20 05:00,20,17.9,17.9,17.9,17.9,8
20131001|2013-09-20 08:30,20,17.88,17.88,17.85,17.85,5
20131001|2013-09-20 09:00,20,17.85,17.9,17.85,17.9,20
20131001|2013-09-20 09:30,20,17.9,17.92,17.9,17.91,16
20131001|2013-09-20 10:00,20,17.93,17.93,17.91,17.91,2
20131001|2013-09-20 10:30,20,17.95,18.04,17.93,17.95,36
20131001|2013-09-20 11:00,20,17.93,18.08,17.93,17.96,62
20131001|2013-09-20 11:30,20,17.95,17.99,17.95,17.99,6
20131001|2013-09-20 12:00,20,17.99,18.02,17.99,18,3
20131001|2013-09-20 12:30,20,18.03,18.08,18.03,18.07,5
20131001|2013-09-20 13:00,20,18.08,18.09,18.06,18.09,10
20131001|2013-09-20 13:30,20,18.07,18.09,18.07,18.09,10
20131001|2013-09-22 17:00,23,18.1,18.16,18.1,18.16,4
20131001|2013-09-23 07:30,23,18.07,18.07,18.07,18.07,3
20131001|2013-09-23 08:00,23,18.1,18.1,18.1,18.1,4
20131001|2013-09-23 09:00,23,18.03,18.03,18.02,18.02,2
20131001|2013-09-23 09:30,23,18.09,18.16,18.09,18.15,18
20131001|2013-09-23 10:30,23,18.18,18.22,17.85,17.85,89
20131001|2013-09-23 11:00,23,17.95,17.95,17.84,17.88,42
20131001|2013-09-23 11:30,23,17.88,17.9,17.88,17.9,17
20131001|2013-09-23 12:00,23,17.93,17.93,17.93,17.93,2
20131001|2013-09-23 12:30,23,17.94,17.94,17.94,17.94,1
20131001|2013-09-23 13:00,23,17.94,17.94,17.91,17.94,13
20131001|2013-09-23 13:30,23,17.91,17.91,17.89,17.89,10
20131001|2013-09-23 14:00,23,17.91,17.93,17.91,17.93,6
20131001|2013-09-23 14:30,23,17.89,17.89,17.89,17.89,8
20131001|2013-09-23 15:00,23,17.89,17.89,17.89,17.89,9
20131001|2013-09-23 15:30,23,17.89,17.89,17.89,17.89,1
20131001|2013-09-23 17:00,24,17.89,17.9,17.89,17.9,2
20131001|2013-09-23 17:30,24,17.94,17.94,17.94,17.94,1
20131001|2013-09-24 06:00,24,17.95,17.95,17.95,17.95,2
20131001|2013-09-24 07:30,24,17.89,17.89,17.89,17.89,1
20131001|2013-09-24 08:00,24,17.88,17.88,17.88,17.88,7
20131001|2013-09-24 09:00,24,17.91,17.95,17.91,17.91,25
20131001|2013-09-24 09:30,24,17.91,17.92,17.88,17.91,21
20131001|2013-09-24 10:00,24,17.9,17.92,17.9,17.92,2
20131001|2013-09-24 10:30,24,17.91,18.04,17.9,17.99,44
20131001|2013-09-24 11:00,24,17.97,17.98,17.94,17.94,14
20131001|2013-09-24 11:30,24,17.99,18.02,17.99,18.02,7
20131001|2013-09-24 12:00,24,18.02,18.08,18.02,18.07,47
20131001|2013-09-24 12:30,24,18.04,18.04,18.04,18.04,4
20131001|2013-09-24 13:00,24,18.04,18.08,18.03,18.08,19
20131001|2013-09-24 14:00,24,18.06,18.06,18.06,18.06,1
20131001|2013-09-24 15:00,24,18.06,18.06,18.06,18.06,4
20131001|2013-09-24 15:30,24,18.07,18.08,18.06,18.08,9
20131001|2013-09-24 17:00,25,18.04,18.04,18.04,18.04,1
20131001|2013-09-24 19:30,25,18.05,18.05,18.05,18.05,1
20131001|2013-09-24 23:30,25,18.05,18.05,18,18,13
20131001|2013-09-25 00:00,25,18,18,18,18,1
20131001|2013-09-25 07:30,25,18.04,18.04,18.04,18.04,2
20131001|2013-09-25 08:00,25,18.07,18.07,18.04,18.05,5
20131001|2013-09-25 08:30,25,18.07,18.08,18.07,18.08,6
20131001|2013-09-25 09:00,25,18.09,18.14,18.09,18.11,27
20131001|2013-09-25 09:30,25,18.11,18.13,18.1,18.1,21
20131001|2013-09-25 10:00,25,18.11,18.14,18.11,18.14,11
20131001|2013-09-25 10:30,25,18.12,18.19,17.9,17.96,224
20131001|2013-09-25 11:00,25,17.97,17.97,17.9,17.91,36
20131001|2013-09-25 11:30,25,17.9,17.95,17.9,17.95,16
20131001|2013-09-25 12:00,25,17.97,17.98,17.95,17.95,4
20131001|2013-09-25 12:30,25,17.93,17.95,17.92,17.95,3
20131001|2013-09-25 13:00,25,17.97,17.97,17.92,17.94,4
20131001|2013-09-25 13:30,25,17.96,17.96,17.96,17.96,1
20131001|2013-09-25 14:00,25,17.95,17.95,17.95,17.95,1
20131001|2013-09-25 15:00,25,17.99,17.99,17.99,17.99,2
20131001|2013-09-25 15:30,25,17.99,18.01,17.96,18.01,7
20131001|2013-09-25 18:00,26,18,18,18,18,9
20131001|2013-09-25 18:30,26,17.99,17.99,17.99,17.99,1
20131001|2013-09-25 19:30,26,17.94,17.94,17.94,17.94,2
20131001|2013-09-26 00:00,26,17.98,17.98,17.98,17.98,1
20131001|2013-09-26 08:00,26,17.95,17.95,17.95,17.95,1
20131001|2013-09-26 08:30,26,17.95,17.96,17.95,17.96,10
20131001|2013-09-26 09:00,26,17.96,18,17.96,18,6
20131001|2013-09-26 09:30,26,18.01,18.05,18.01,18.03,13
20131001|2013-09-26 10:00,26,18.01,18.01,17.96,18.01,27
20131001|2013-09-26 10:30,26,18.01,18.05,17.86,18.04,86
20131001|2013-09-26 11:00,26,18.01,18.01,17.95,17.97,32
20131001|2013-09-26 11:30,26,18.01,18.01,18.01,18.01,3
20131001|2013-09-26 12:00,26,18.02,18.03,18.02,18.03,3
20131001|2013-09-26 12:30,26,18.02,18.02,17.99,18,9
20131001|2013-09-26 13:00,26,18,18.02,17.99,18.02,9
20131001|2013-09-26 13:30,26,18,18,18,18,1
20131001|2013-09-26 14:30,26,17.99,17.99,17.99,17.99,3
20131001|2013-09-26 15:00,26,17.99,18,17.99,18,10
20131001|2013-09-26 15:30,26,18.02,18.02,18.02,18.02,1
20131001|2013-09-26 17:00,27,18.04,18.05,18.04,18.05,5
20131001|2013-09-26 20:00,27,18.05,18.05,18.05,18.05,1
20131001|2013-09-26 21:00,27,18.04,18.05,18.04,18.05,5
20131001|2013-09-27 00:00,27,18.05,18.05,18.05,18.05,2
20131001|2013-09-27 08:30,27,18.03,18.03,18.02,18.02,3
20131001|2013-09-27 09:00,27,18.02,18.02,18.01,18.01,5
20131001|2013-09-27 09:30,27,18.04,18.04,18.04,18.04,1
20131001|2013-09-27 10:00,27,18.04,18.05,18.04,18.05,15
20131001|2013-09-27 10:30,27,18.05,18.08,18,18.03,48
20131001|2013-09-27 11:00,27,18,18,17.98,17.98,6
20131001|2013-09-27 11:30,27,18.02,18.02,18.02,18.02,1
20131001|2013-09-27 12:00,27,18.02,18.03,18.02,18.03,2
20131001|2013-09-27 12:30,27,18.01,18.01,18.01,18.01,1
20131001|2013-09-27 13:00,27,18,18.01,17.95,17.97,21
20131001|2013-09-27 13:30,27,17.95,17.95,17.94,17.94,4
20131001|2013-09-29 17:30,30,17.96,17.96,17.96,17.96,1
20131001|2013-09-29 19:30,30,18,18,18,18,1
20131001|2013-09-30 07:00,30,18.02,18.02,18.02,18.02,2
20131001|2013-09-30 08:30,30,17.98,18,17.97,18,12
20131001|2013-09-30 09:00,30,17.97,17.99,17.93,17.93,26
20131001|2013-09-30 09:30,30,17.93,17.98,17.93,17.98,14
20131001|2013-09-30 10:00,30,17.98,17.98,17.96,17.97,7
20131001|2013-09-30 10:30,30,18,18.05,17.99,18.03,31
20131001|2013-09-30 11:00,30,18.06,18.07,18.03,18.03,23
20131001|2013-09-30 11:30,30,18.04,18.05,18.02,18.02,19
20131001|2013-09-30 12:00,30,18.02,18.02,18,18.02,15
20131001|2013-09-30 12:30,30,18,18.02,18,18,13
20131001|2013-09-30 13:00,30,18,18.02,17.99,18,42
20131001|2013-09-30 15:00,30,18,18,18,18,2
20131001|2013-10-01 08:00,1,18.05,18.05,18.05,18.05,1
20131001|2013-10-01 08:30,1,18.06,18.06,18.06,18.06,1
20131001|2013-10-01 09:00,1,18.07,18.08,18.07,18.08,15
20131001|2013-10-01 09:30,1,18.06,18.07,18.05,18.07,13
20131001|2013-10-01 10:00,1,18.07,18.07,18.05,18.05,2
20131001|2013-10-01 10:30,1,18.06,18.13,18.06,18.11,40
20131001|2013-10-01 11:00,1,18.12,18.15,18.12,18.14,25
20131001|2013-10-01 12:30,1,18.14,18.14,18.12,18.12,5
20131001|2013-10-01 13:00,1,18.13,18.13,18.11,18.11,7
20131001|2013-10-01 14:30,1,18.09,18.09,18.08,18.08,10
20131001|2013-10-01 18:30,2,18.13,18.14,18.13,18.14,4
20131001|2013-10-02 01:00,2,18.14,18.14,18.14,18.14,4
20131001|2013-10-02 05:00,2,18.13,18.13,18.13,18.13,1
20131001|2013-10-02 05:30,2,18.14,18.15,18.14,18.15,5
20131001|2013-10-02 06:00,2,18.15,18.15,18.15,18.15,1
20131001|2013-10-02 07:00,2,18.15,18.15,18.15,18.15,1
20131001|2013-10-02 07:30,2,18.15,18.15,18.15,18.15,2
20131001|2013-10-02 08:00,2,18.13,18.13,18.13,18.13,10
20131001|2013-10-02 08:30,2,18.13,18.13,18.13,18.13,3
20131001|2013-10-02 09:00,2,18.13,18.15,18.13,18.15,29
20131001|2013-10-02 09:30,2,18.16,18.19,18.12,18.18,48
20131001|2013-10-02 10:00,2,18.17,18.17,18.15,18.15,10
20131001|2013-10-02 10:30,2,18.14,18.14,18.04,18.12,14
20131001|2013-10-02 11:00,2,18.14,18.15,18.12,18.12,8
20131001|2013-10-02 11:30,2,18.11,18.14,18.09,18.14,17
20131001|2013-10-02 12:00,2,18.13,18.13,18.09,18.1,7
20131001|2013-10-02 12:30,2,18.12,18.13,18.11,18.12,10
20131001|2013-10-02 13:00,2,18.09,18.12,18.09,18.12,12
20131001|2013-10-02 17:00,3,18.11,18.11,18.11,18.11,1
20131001|2013-10-02 21:30,3,18.05,18.1,18.05,18.1,2
20131001|2013-10-03 09:00,3,18.03,18.1,18.03,18.1,15
20131001|2013-10-03 09:30,3,18.1,18.13,18.09,18.13,36
20131001|2013-10-03 10:00,3,18.11,18.11,18.11,18.11,2
20131001|2013-10-03 10:30,3,18.1,18.16,18.1,18.16,49
20131001|2013-10-03 11:00,3,18.17,18.19,18.15,18.15,44
20131001|2013-10-03 11:30,3,18.15,18.15,18.15,18.15,3
20131001|2013-10-03 12:00,3,18.15,18.15,18.15,18.15,5
20131001|2013-10-03 12:30,3,18.15,18.15,18.15,18.15,10
20131001|2013-10-03 14:00,3,18.14,18.14,18.11,18.11,8
20131001|2013-10-03 14:30,3,18.11,18.11,18.11,18.11,7
20131001|2013-10-03 15:00,3,18.1,18.1,18.07,18.07,3
20131001|2013-10-03 15:30,3,18.1,18.13,18.1,18.13,6
20131001|2013-10-04 06:30,4,18.15,18.15,18.15,18.15,5
20131001|2013-10-04 07:30,4,18.16,18.16,18.16,18.16,2
20131001|2013-10-04 09:00,4,18.16,18.16,18.12,18.13,50
20131001|2013-10-04 09:30,4,18.15,18.16,18.13,18.15,5
20131001|2013-10-04 10:00,4,18.15,18.15,18.15,18.15,5
20131001|2013-10-04 10:30,4,18.15,18.16,18.12,18.14,43
20131001|2013-10-04 11:00,4,18.15,18.16,18.14,18.14,9
20131001|2013-10-04 11:30,4,18.14,18.14,18.12,18.12,5
20131001|2013-10-04 12:00,4,18.13,18.14,18.13,18.13,4
20131001|2013-10-04 12:30,4,18.12,18.15,18.12,18.15,5
20131001|2013-10-04 13:00,4,18.14,18.14,18.13,18.13,11
20131001|2013-10-06 17:30,7,18.16,18.16,18.16,18.16,1
20131001|2013-10-06 20:30,7,18.16,18.18,18.16,18.18,2
20131001|2013-10-07 03:00,7,18.14,18.14,18.14,18.14,2
20131001|2013-10-07 09:00,7,18.14,18.14,18.09,18.11,17
20131001|2013-10-07 09:30,7,18.1,18.13,18.1,18.13,14
20131001|2013-10-07 10:00,7,18.11,18.12,18.1,18.1,3
20131001|2013-10-07 10:30,7,18.08,18.09,18.03,18.07,33
20131001|2013-10-07 11:00,7,18.07,18.09,18.06,18.06,7
20131001|2013-10-07 11:30,7,18.09,18.09,18.09,18.09,2
20131001|2013-10-07 12:00,7,18.1,18.11,18.1,18.1,23
20131001|2013-10-07 12:30,7,18.11,18.12,18.06,18.06,69
20131001|2013-10-07 13:00,7,18.06,18.07,18.05,18.06,11
20131001|2013-10-07 14:00,7,18.09,18.09,18.09,18.09,5
20131001|2013-10-07 15:30,7,18.07,18.07,18.07,18.07,1
20131001|2013-10-07 17:00,8,18.08,18.08,18.06,18.06,3
20131001|2013-10-08 08:00,8,18.06,18.06,18.06,18.06,2
20131001|2013-10-08 08:30,8,18.09,18.09,18.09,18.09,1
20131001|2013-10-08 09:00,8,18.09,18.1,18.06,18.08,39
20131001|2013-10-08 09:30,8,18.06,18.1,18.06,18.09,48
20131001|2013-10-08 10:00,8,18.07,18.08,18.07,18.08,5
20131001|2013-10-08 10:30,8,18.1,18.11,18.1,18.11,10
20131001|2013-10-08 11:00,8,18.12,18.12,18.08,18.09,16
20131001|2013-10-08 11:30,8,18.09,18.09,18.09,18.09,4
20131001|2013-10-08 12:00,8,18.09,18.09,18.09,18.09,1
20131001|2013-10-08 12:30,8,18.1,18.1,18.09,18.1,4
20131001|2013-10-08 15:30,8,18.08,18.08,18.08,18.08,2
20131001|2013-10-08 23:00,9,18.12,18.12,18.12,18.12,1
20131001|2013-10-09 08:30,9,18.12,18.14,18.12,18.14,23
20131001|2013-10-09 09:00,9,18.13,18.13,18.11,18.11,12
20131001|2013-10-09 10:00,9,18.12,18.14,18.12,18.14,8
20131001|2013-10-09 10:30,9,18.14,18.17,18.14,18.17,19
20131001|2013-10-09 11:00,9,18.17,18.17,18.17,18.17,10
20131001|2013-10-09 11:30,9,18.15,18.15,18.15,18.15,2
20131001|2013-10-09 12:00,9,18.14,18.14,18.14,18.14,1
20131001|2013-10-09 13:00,9,18.14,18.14,18.14,18.14,20
20131001|2013-10-09 14:00,9,18.15,18.17,18.15,18.17,4
20131001|2013-10-09 15:00,9,18.14,18.14,18.14,18.14,3
20131001|2013-10-09 17:30,10,18.18,18.18,18.18,18.18,1
20131001|2013-10-09 20:00,10,18.18,18.19,18.18,18.19,12
20131001|2013-10-09 21:00,10,18.17,18.17,18.17,18.17,2
20131001|2013-10-10 07:30,10,18.18,18.2,18.16,18.2,33
20131001|2013-10-10 08:00,10,18.18,18.2,18.18,18.2,3
20131001|2013-10-10 09:00,10,18.18,18.2,18.15,18.15,29
20131001|2013-10-10 09:30,10,18.17,18.17,18.15,18.15,25
20131001|2013-10-10 10:00,10,18.16,18.16,18.15,18.15,10
20131001|2013-10-10 10:30,10,18.16,18.19,18.15,18.15,20
20131001|2013-10-10 11:00,10,18.18,18.19,18.18,18.19,2
20131001|2013-10-10 11:30,10,18.19,18.19,18.19,18.19,5
20131001|2013-10-10 12:00,10,18.19,18.2,18.19,18.2,39
20131001|2013-10-10 12:30,10,18.18,18.18,18.16,18.18,53
20131001|2013-10-10 13:30,10,18.16,18.16,18.16,18.16,2
20131001|2013-10-10 14:30,10,18.17,18.17,18.17,18.17,1
20131001|2013-10-10 15:00,10,18.17,18.19,18.17,18.19,2
20131001|2013-10-10 17:00,11,18.19,18.19,18.19,18.19,1
20131001|2013-10-10 21:30,11,18.19,18.19,18.19,18.19,1
20131001|2013-10-11 08:00,11,18.19,18.19,18.19,18.19,1
20131001|2013-10-11 08:30,11,18.19,18.19,18.19,18.19,1
20131001|2013-10-11 09:00,11,18.19,18.22,18.16,18.22,50
20131001|2013-10-11 09:30,11,18.22,18.22,18.19,18.2,39
20131001|2013-10-11 10:00,11,18.19,18.2,18.19,18.2,6
20131001|2013-10-11 10:30,11,18.2,18.22,18.19,18.22,30
20131001|2013-10-11 11:00,11,18.21,18.22,18.21,18.21,8
20131001|2013-10-11 11:30,11,18.2,18.2,18.2,18.2,8
20131001|2013-10-11 12:00,11,18.2,18.2,18.19,18.2,3
20131001|2013-10-11 12:30,11,18.2,18.21,18.2,18.21,16
20131001|2013-10-11 13:00,11,18.22,18.22,18.22,18.22,2
20131001|2013-10-13 17:00,14,18.2,18.22,18.2,18.22,2
20131001|2013-10-13 23:30,14,18.22,18.22,18.22,18.22,3
20131001|2013-10-14 05:30,14,18.21,18.21,18.21,18.21,1
20131001|2013-10-14 09:30,14,18.18,18.21,18.18,18.21,9
20131001|2013-10-14 10:00,14,18.2,18.2,18.2,18.2,1
20131001|2013-10-14 10:30,14,18.2,18.21,18.18,18.21,15
20131001|2013-10-14 11:00,14,18.18,18.2,18.18,18.2,4
20131001|2013-10-14 12:00,14,18.17,18.2,18.17,18.2,8
20131001|2013-10-14 12:30,14,18.2,18.22,18.2,18.22,5
20131001|2013-10-14 13:00,14,18.2,18.21,18.2,18.21,3
20131001|2013-10-14 15:00,14,18.2,18.2,18.2,18.2,2
20131001|2013-10-14 15:30,14,18.2,18.2,18.18,18.18,2
20131001|2013-10-14 21:00,15,18.22,18.22,18.22,18.22,1
20131001|2013-10-15 08:00,15,18.22,18.22,18.22,18.22,1
20131001|2013-10-15 09:00,15,18.2,18.2,18.2,18.2,2
20131001|2013-10-15 09:30,15,18.22,18.23,18.22,18.23,7
20131001|2013-10-15 10:00,15,18.22,18.23,18.2,18.2,20
20131001|2013-10-15 10:30,15,18.23,18.23,18.21,18.22,7
20131001|2013-10-15 11:00,15,18.19,18.21,18.17,18.21,7
20131001|2013-10-15 11:30,15,18.18,18.2,18.18,18.2,2
20131001|2013-10-15 13:30,15,18.2,18.2,18.2,18.2,2
20131001|2013-10-15 14:00,15,18.19,18.19,18.18,18.18,4
20131001|2013-10-15 15:30,15,18.18,18.18,18.18,18.18,11
20131001|2013-10-15 17:00,16,18.22,18.22,18.22,18.22,1
20131001|2013-10-15 19:30,16,18.17,18.17,18.17,18.17,1
20131001|2013-10-15 20:00,16,18.22,18.22,18.22,18.22,1
20131001|2013-10-16 06:00,16,18.22,18.22,18.22,18.22,5
20131001|2013-10-16 06:30,16,18.22,18.22,18.21,18.22,10
20131001|2013-10-16 07:00,16,18.22,18.22,18.22,18.22,1
20131001|2013-10-16 07:30,16,18.22,18.22,18.22,18.22,3
20131001|2013-10-16 08:00,16,18.22,18.22,18.22,18.22,15
20131001|2013-10-16 09:00,16,18.22,18.22,18.21,18.22,7
20131001|2013-10-16 09:30,16,18.23,18.23,18.23,18.23,6
20131001|2013-10-16 10:00,16,18.22,18.22,18.2,18.2,4
20131001|2013-10-16 10:30,16,18.22,18.22,18.21,18.22,3
20131001|2013-10-16 11:00,16,18.22,18.23,18.21,18.23,6
20131001|2013-10-16 11:30,16,18.22,18.23,18.22,18.23,8
20131001|2013-10-16 12:00,16,18.23,18.24,18.23,18.24,18
20131001|2013-10-16 13:00,16,18.23,18.23,18.23,18.23,2
20131001|2013-10-16 14:30,16,18.21,18.21,18.21,18.21,1
20131001|2013-10-16 17:00,17,18.24,18.24,18.24,18.24,15
20131001|2013-10-16 17:30,17,18.25,18.25,18.25,18.25,1
20131001|2013-10-16 20:30,17,18.23,18.23,18.23,18.23,1
20131001|2013-10-16 21:00,17,18.23,18.23,18.23,18.23,2
20131001|2013-10-16 21:30,17,18.24,18.24,18.24,18.24,1
20131001|2013-10-17 07:30,17,18.23,18.23,18.23,18.23,2
20131001|2013-10-17 09:00,17,18.23,18.23,18.23,18.23,5
20131001|2013-10-17 09:30,17,18.24,18.24,18.22,18.23,11
20131001|2013-10-17 10:00,17,18.23,18.23,18.23,18.23,1
20131001|2013-10-17 10:30,17,18.23,18.24,18.23,18.24,3
20131001|2013-10-17 11:00,17,18.23,18.23,18.23,18.23,1
20131001|2013-10-17 13:00,17,18.22,18.23,18.22,18.23,2
20131001|2013-10-17 14:00,17,18.22,18.23,18.22,18.23,4
20131001|2013-10-17 14:30,17,18.2,18.2,18.2,18.2,6
20131001|2013-10-18 00:30,18,18.22,18.22,18.22,18.22,3
20131001|2013-10-18 06:00,18,18.23,18.23,18.23,18.23,4
20131001|2013-10-18 06:30,18,18.23,18.24,18.23,18.24,33
20131001|2013-10-18 07:00,18,18.24,18.24,18.24,18.24,12
20131001|2013-10-18 07:30,18,18.22,18.22,18.22,18.22,17
20131001|2013-10-18 09:30,18,18.21,18.22,18.21,18.22,8
20131001|2013-10-18 10:00,18,18.22,18.23,18.22,18.23,2
20131001|2013-10-18 10:30,18,18.22,18.24,18.21,18.24,5
20131001|2013-10-18 11:00,18,18.23,18.23,18.23,18.23,3
20131001|2013-10-18 11:30,18,18.24,18.24,18.24,18.24,5
20131001|2013-10-18 12:00,18,18.24,18.25,18.23,18.25,9
20131001|2013-10-18 12:30,18,18.25,18.25,18.25,18.25,2
20131001|2013-10-18 13:00,18,18.24,18.24,18.23,18.23,3
20131001|2013-10-21 08:30,21,18.24,18.24,18.24,18.24,2
20131001|2013-10-21 10:00,21,18.24,18.24,18.24,18.24,1
20131001|2013-10-21 10:30,21,18.22,18.23,18.21,18.23,6
20131001|2013-10-21 11:00,21,18.23,18.24,18.23,18.24,8
20131001|2013-10-21 11:30,21,18.22,18.22,18.22,18.22,1
20131001|2013-10-21 12:00,21,18.24,18.24,18.24,18.24,1
20131001|2013-10-21 14:30,21,18.23,18.23,18.23,18.23,3
20131001|2013-10-21 15:30,21,18.23,18.23,18.23,18.23,7
20131001|2013-10-22 07:00,22,18.22,18.22,18.21,18.21,5
20131001|2013-10-22 09:30,22,18.21,18.21,18.2,18.2,13
20131001|2013-10-22 10:00,22,18.22,18.23,18.22,18.22,18
20131001|2013-10-22 10:30,22,18.23,18.24,18.23,18.24,6
20131001|2013-10-22 11:00,22,18.24,18.24,18.24,18.24,2
20131001|2013-10-22 11:30,22,18.24,18.25,18.24,18.25,12
20131001|2013-10-22 12:00,22,18.24,18.24,18.24,18.24,1
20131001|2013-10-22 12:30,22,18.23,18.24,18.23,18.24,7
20131001|2013-10-22 13:00,22,18.25,18.25,18.24,18.24,8
20131001|2013-10-22 13:30,22,18.24,18.24,18.24,18.24,2
20131001|2013-10-22 15:00,22,18.23,18.23,18.23,18.23,5
20131001|2013-10-22 17:00,23,18.22,18.22,18.22,18.22,3
20131001|2013-10-22 19:00,23,18.24,18.24,18.24,18.24,1
20131001|2013-10-23 08:00,23,18.24,18.24,18.24,18.24,20
20131001|2013-10-23 13:00,23,18.23,18.23,18.22,18.22,13
20131001|2013-10-23 14:00,23,18.21,18.21,18.21,18.21,2
20131001|2013-10-23 15:00,23,18.22,18.22,18.22,18.22,8
20131001|2013-10-23 15:30,23,18.21,18.22,18.21,18.22,8
20131001|2013-10-24 03:30,24,18.21,18.21,18.21,18.21,4
20131001|2013-10-24 07:00,24,18.21,18.23,18.21,18.22,23
20131001|2013-10-24 07:30,24,18.21,18.22,18.21,18.22,5
20131001|2013-10-24 08:30,24,18.23,18.24,18.23,18.24,3
20131001|2013-10-24 10:00,24,18.23,18.23,18.23,18.23,3
20131001|2013-10-24 10:30,24,18.24,18.24,18.23,18.23,15
20131001|2013-10-24 11:00,24,18.24,18.25,18.24,18.25,125
20131001|2013-10-24 11:30,24,18.26,18.27,18.25,18.26,32
20131001|2013-10-24 12:00,24,18.25,18.25,18.25,18.25,6
20131001|2013-10-24 14:30,24,18.24,18.24,18.24,18.24,5
20131001|2013-10-25 03:30,25,18.22,18.22,18.21,18.21,20
20131001|2013-10-25 05:30,25,18.23,18.23,18.23,18.23,1
20131001|2013-10-25 06:30,25,18.23,18.25,18.23,18.25,2
20131001|2013-10-25 08:30,25,18.23,18.23,18.23,18.23,2
20131001|2013-10-25 09:00,25,18.24,18.24,18.24,18.24,1
20131001|2013-10-25 10:00,25,18.25,18.25,18.23,18.23,3
20131001|2013-10-25 10:30,25,18.24,18.24,18.24,18.24,1
20131001|2013-10-25 13:00,25,18.25,18.25,18.25,18.25,1
20131001|2013-10-27 17:00,28,18.26,18.26,18.26,18.26,1
20131001|2013-10-28 06:30,28,18.26,18.26,18.26,18.26,2
20131001|2013-10-28 07:00,28,18.26,18.26,18.26,18.26,4
20131001|2013-10-28 07:30,28,18.26,18.26,18.26,18.26,3
20131001|2013-10-28 08:00,28,18.26,18.26,18.25,18.26,7
20131001|2013-10-28 08:30,28,18.26,18.26,18.26,18.26,4
20131001|2013-10-28 09:00,28,18.26,18.26,18.26,18.26,3
20131001|2013-10-28 09:30,28,18.26,18.26,18.26,18.26,14
20131001|2013-10-28 10:00,28,18.26,18.26,18.26,18.26,8
20131001|2013-10-28 10:30,28,18.26,18.26,18.26,18.26,4
20131001|2013-10-28 11:00,28,18.26,18.26,18.26,18.26,3
20131001|2013-10-28 11:30,28,18.26,18.26,18.26,18.26,4
20131001|2013-10-28 12:00,28,18.26,18.26,18.26,18.26,3
20131001|2013-10-28 12:30,28,18.26,18.26,18.26,18.26,3
20131001|2013-10-28 13:00,28,18.26,18.26,18.25,18.25,7
20131001|2013-10-28 14:00,28,18.25,18.25,18.25,18.25,1
20131001|2013-10-28 14:30,28,18.25,18.25,18.25,18.25,1
20131001|2013-10-28 20:00,29,18.24,18.24,18.22,18.22,2
20131001|2013-10-29 10:00,29,18.25,18.25,18.25,18.25,1
20131001|2013-10-29 10:30,29,18.24,18.24,18.24,18.24,1
20131001|2013-10-29 11:30,29,18.24,18.24,18.24,18.24,2
20131001|2013-10-29 12:00,29,18.25,18.25,18.25,18.25,1
20131101|2012-03-06 13:00,6,16,16,16,16,1
20131101|2012-03-27 10:30,27,16.05,16.05,16.05,16.05,1
20131101|2012-04-20 12:30,20,15.82,15.82,15.82,15.82,2
20131101|2012-05-02 09:30,2,15.82,15.82,15.82,15.82,1
20131101|2012-05-04 09:30,4,15.82,15.82,15.82,15.82,2
20131101|2012-05-14 08:30,14,16.1,16.1,16.1,16.1,1
20131101|2012-05-22 08:30,22,16.09,16.09,16.09,16.09,1
20131101|2012-05-29 11:30,29,16,16,16,16,1
20131101|2012-06-15 11:30,15,16.06,16.06,16.06,16.06,1
20131101|2012-06-15 12:30,15,16.1,16.1,16.1,16.1,1
20131101|2012-06-19 08:00,19,16.15,16.15,16.15,16.15,1
20131101|2012-06-28 09:30,28,16.25,16.25,16.25,16.25,1
20131101|2012-07-09 09:30,9,16.87,16.87,16.87,16.87,1
20131101|2012-07-09 18:00,10,17,17,17,17,4
20131101|2012-07-10 13:30,10,17,17,17,17,1
20131101|2012-07-11 10:30,11,17.1,17.1,17.1,17.1,1
20131101|2012-07-13 12:00,13,17.33,17.33,17.33,17.33,1
20131101|2012-07-13 12:30,13,17.28,17.28,17.28,17.28,1
20131101|2012-07-16 08:00,16,17.3,17.33,17.3,17.33,3
20131101|2012-07-16 12:00,16,17.33,17.33,17.33,17.33,2
20131101|2012-07-17 08:30,17,17.39,17.39,17.39,17.39,1
20131101|2012-07-17 09:00,17,17.39,17.44,17.39,17.44,9
20131101|2012-07-17 10:30,17,17.47,17.47,17.47,17.47,3
20131101|2012-07-17 13:30,17,17.49,17.5,17.49,17.5,2
20131101|2012-07-18 13:30,18,17.7,17.7,17.7,17.7,1
20131101|2012-07-18 14:00,18,17.7,17.7,17.7,17.7,1
20131101|2012-07-18 14:30,18,17.7,17.7,17.7,17.7,4
20131101|2012-07-18 15:00,18,17.75,17.75,17.75,17.75,2
20131101|2012-07-18 17:00,19,17.75,17.75,17.75,17.75,1
20131101|2012-07-19 12:00,19,17.77,17.77,17.77,17.77,2
20131101|2012-07-20 09:00,20,18,18,18,18,1
20131101|2012-07-20 09:30,20,18,18,18,18,7
20131101|2012-07-20 10:00,20,18.15,18.15,18.15,18.15,2
20131101|2012-07-20 10:30,20,18.05,18.05,18.05,18.05,1
20131101|2012-07-20 11:00,20,18.2,18.2,18.2,18.2,5
20131101|2012-07-20 12:00,20,18.19,18.19,18.19,18.19,2
20131101|2012-07-23 01:30,23,18.15,18.15,18.15,18.15,1
20131101|2012-07-23 11:00,23,18.1,18.1,18.1,18.1,5
20131101|2012-07-23 11:30,23,18.12,18.12,18.12,18.12,5
20131101|2012-07-23 12:00,23,18.1,18.1,18.1,18.1,5
20131101|2012-07-23 12:30,23,18.1,18.1,18.1,18.1,5
20131101|2012-07-23 13:30,23,18.1,18.1,18.1,18.1,1
20131101|2012-07-23 15:00,23,18.12,18.12,18.12,18.12,1
20131101|2012-07-23 17:00,24,18.1,18.1,18.1,18.1,1
20131101|2012-07-23 21:00,24,18.1,18.1,18.1,18.1,1
20131101|2012-07-24 08:30,24,18.1,18.1,18.1,18.1,3
20131101|2012-07-24 09:00,24,18.06,18.06,18.06,18.06,1
20131101|2012-07-24 09:30,24,18.06,18.06,18.06,18.06,4
20131101|2012-07-24 10:30,24,17.95,17.95,17.95,17.95,1
20131101|2012-07-24 11:30,24,17.9,17.9,17.9,17.9,1
20131101|2012-07-24 12:30,24,17.9,17.9,17.9,17.9,1
20131101|2012-07-25 10:30,25,17.9,17.9,17.9,17.9,3
20131101|2012-07-25 11:30,25,17.9,17.9,17.9,17.9,8
20131101|2012-07-25 13:00,25,17.9,17.9,17.9,17.9,1
20131101|2012-07-25 13:30,25,17.9,17.9,17.9,17.9,1
20131101|2012-07-25 14:30,25,17.9,17.9,17.9,17.9,1
20131101|2012-07-25 15:00,25,17.9,17.9,17.9,17.9,2
20131101|2012-07-25 17:00,26,17.9,17.9,17.9,17.9,2
20131101|2012-07-26 09:30,26,17.8,17.8,17.8,17.8,1
20131101|2012-07-26 15:00,26,17.85,17.85,17.85,17.85,1
20131101|2012-07-26 15:30,26,17.85,17.85,17.85,17.85,4
20131101|2012-07-27 08:30,27,17.8,17.84,17.8,17.84,2
20131101|2012-07-27 12:30,27,17.88,17.88,17.88,17.88,1
20131101|2012-07-27 13:00,27,17.85,17.85,17.85,17.85,1
20131101|2012-07-30 09:30,30,17.9,17.9,17.9,17.9,1
20131101|2012-07-30 10:00,30,17.9,17.9,17.9,17.9,7
20131101|2012-07-30 10:30,30,17.9,17.9,17.9,17.9,1
20131101|2012-07-31 08:30,31,17.95,18,17.95,18,2
20131101|2012-07-31 09:00,31,18,18,18,18,8
20131101|2012-07-31 10:30,31,17.9,17.9,17.9,17.9,4
20131101|2012-07-31 15:00,31,17.9,17.9,17.9,17.9,2
20131101|2012-08-01 12:00,1,17.92,17.92,17.92,17.92,1
20131101|2012-08-01 12:30,1,17.94,17.96,17.94,17.96,2
20131101|2012-08-02 15:00,2,17.85,17.85,17.85,17.85,1
20131101|2012-08-03 10:00,3,17.96,17.96,17.96,17.96,1
20131101|2012-08-03 10:30,3,18,18,18,18,1
20131101|2012-08-07 07:30,7,18,18,18,18,10
20131101|2012-08-07 08:00,7,18,18,18,18,1
20131101|2012-08-07 10:00,7,18,18,17.98,17.98,2
20131101|2012-08-07 10:30,7,18.01,18.01,18.01,18.01,1
20131101|2012-08-07 11:00,7,18.01,18.01,18.01,18.01,4
20131101|2012-08-07 11:30,7,18.04,18.04,18.04,18.04,2
20131101|2012-08-07 12:00,7,18.08,18.08,18.08,18.08,2
20131101|2012-08-07 13:00,7,18.04,18.04,18.01,18.01,4
20131101|2012-08-07 15:00,7,17.95,17.95,17.95,17.95,1
20131101|2012-08-08 14:00,8,17.88,17.88,17.88,17.88,1
20131101|2012-08-08 15:00,8,17.98,17.98,17.98,17.98,1
20131101|2012-08-09 08:00,9,18.04,18.04,18.04,18.04,2
20131101|2012-08-09 08:30,9,18.05,18.05,18.05,18.05,1
20131101|2012-08-09 12:30,9,18.07,18.07,18.07,18.07,1
20131101|2012-08-09 13:30,9,18.05,18.05,18.05,18.05,1
20131101|2012-08-09 14:00,9,18.05,18.05,18.05,18.05,2
20131101|2012-08-09 15:30,9,18.07,18.07,18.07,18.07,1
20131101|2012-08-09 22:30,10,18.05,18.05,18.05,18.05,4
20131101|2012-08-10 08:00,10,18.05,18.05,18.05,18.05,3
20131101|2012-08-10 12:00,10,17.95,17.95,17.95,17.95,1
20131101|2012-08-12 17:00,13,17.95,17.95,17.95,17.95,1
20131101|2012-08-13 09:00,13,17.95,17.95,17.95,17.95,1
20131101|2012-08-13 10:00,13,17.85,17.85,17.85,17.85,1
20131101|2012-08-13 12:00,13,17.85,17.85,17.85,17.85,9
20131101|2012-08-14 12:30,14,17.8,17.8,17.8,17.8,1
20131101|2012-08-14 15:30,14,17.77,17.77,17.77,17.77,1
20131101|2012-08-15 10:30,15,17.88,17.88,17.88,17.88,1
20131101|2012-08-15 13:00,15,17.94,17.94,17.94,17.94,2
20131101|2012-08-16 10:00,16,17.94,17.94,17.94,17.94,2
20131101|2012-08-21 08:30,21,17.85,17.85,17.85,17.85,1
20131101|2012-08-21 09:00,21,17.85,17.85,17.85,17.85,5
20131101|2012-08-21 10:30,21,17.85,17.85,17.85,17.85,2
20131101|2012-08-22 15:00,22,17.86,17.86,17.86,17.86,1
20131101|2012-08-22 15:30,22,17.83,17.83,17.83,17.83,1
20131101|2012-08-27 12:30,27,17.78,17.78,17.78,17.78,1
20131101|2012-08-30 10:30,30,17.91,17.91,17.91,17.91,5
20131101|2012-08-30 17:30,31,17.9,17.9,17.9,17.9,1
20131101|2012-08-30 18:30,31,17.9,17.9,17.9,17.9,2
20131101|2012-09-07 10:30,7,17.91,17.91,17.91,17.91,1
20131101|2012-09-10 11:00,10,18,18,18,18,2
20131101|2012-09-10 18:30,11,18,18.02,18,18.02,10
20131101|2012-09-11 10:30,11,18.03,18.03,18.03,18.03,2
20131101|2012-09-11 11:00,11,17.99,17.99,17.99,17.99,1
20131101|2012-09-13 14:30,13,18.09,18.15,18.09,18.15,19
20131101|2012-09-13 15:00,13,18.2,18.2,18.2,18.2,8
20131101|2012-09-14 12:30,14,18.01,18.1,18.01,18.1,3
20131101|2012-09-17 08:30,17,18.1,18.1,18.1,18.1,2
20131101|2012-09-18 12:00,18,18.1,18.1,18.1,18.1,2
20131101|2012-09-18 12:30,18,18.09,18.09,18.09,18.09,3
20131101|2012-09-18 15:30,18,18.1,18.1,18.1,18.1,3
20131101|2012-09-19 09:00,19,18.1,18.1,18.1,18.1,4
20131101|2012-09-19 09:30,19,18.11,18.12,18.11,18.12,5
20131101|2012-09-19 12:30,19,18.15,18.2,18.15,18.2,5
20131101|2012-09-19 13:00,19,18.2,18.21,18.2,18.21,4
20131101|2012-09-19 13:30,19,18.21,18.21,18.21,18.21,2
20131101|2012-09-20 10:30,20,18.21,18.21,18.21,18.21,1
20131101|2012-09-21 09:00,21,18.25,18.25,18.25,18.25,7
20131101|2012-09-21 09:30,21,18.2,18.2,18.2,18.2,4
20131101|2012-09-21 10:00,21,18.2,18.2,18.2,18.2,1
20131101|2012-09-21 10:30,21,18.2,18.2,18.2,18.2,1
20131101|2012-09-21 12:00,21,18.19,18.19,18.19,18.19,5
20131101|2012-09-25 09:30,25,18.22,18.22,18.22,18.22,1
20131101|2012-09-25 10:00,25,18.25,18.25,18.25,18.25,2
20131101|2012-09-25 11:30,25,18.2,18.2,18.2,18.2,4
20131101|2012-09-25 13:00,25,18.2,18.2,18.2,18.2,2
20131101|2012-09-26 08:30,26,18.2,18.2,18.2,18.2,2
20131101|2012-09-26 10:00,26,18.21,18.21,18.16,18.16,8
20131101|2012-09-26 10:30,26,18.18,18.18,18.18,18.18,3
20131101|2012-09-26 11:00,26,18.2,18.2,18.2,18.2,7
20131101|2012-09-26 11:30,26,18.18,18.18,18.18,18.18,2
20131101|2012-09-26 13:00,26,18.16,18.19,18.1,18.19,4
20131101|2012-09-26 14:00,26,18.16,18.16,18.16,18.16,1
20131101|2012-09-26 14:30,26,18.16,18.2,18.16,18.2,9
20131101|2012-09-26 15:00,26,18.2,18.2,18.2,18.2,1
20131101|2012-09-26 15:30,26,18.1,18.1,18.1,18.1,2
20131101|2012-09-27 08:30,27,18.11,18.11,18.1,18.1,3
20131101|2012-09-27 09:30,27,18.08,18.08,18.08,18.08,1
20131101|2012-09-27 11:00,27,18.05,18.05,18.05,18.05,2
20131101|2012-09-27 12:00,27,18.1,18.1,18.1,18.1,1
20131101|2012-09-27 13:00,27,18.1,18.1,18.1,18.1,2
20131101|2012-09-27 13:30,27,18.05,18.05,18.05,18.05,1
20131101|2012-09-27 14:30,27,18.07,18.07,18.07,18.07,2
20131101|2012-09-27 15:00,27,18.05,18.05,18.05,18.05,1
20131101|2012-09-28 11:00,28,18.04,18.04,18.04,18.04,1
20131101|2012-09-28 12:00,28,18.06,18.06,18.06,18.06,1
20131101|2012-09-28 12:30,28,18.08,18.1,18.08,18.1,15
20131101|2012-10-01 10:30,1,18.05,18.1,18.05,18.1,2
20131101|2012-10-01 12:30,1,18.05,18.05,18.05,18.05,1
20131101|2012-10-03 10:30,3,18.01,18.01,18.01,18.01,6
20131101|2012-10-03 11:30,3,18.05,18.05,18.05,18.05,2
20131101|2012-10-04 13:00,4,18.01,18.01,18.01,18.01,4
20131101|2012-10-05 09:00,5,18.04,18.04,18.04,18.04,3
20131101|2012-10-05 09:30,5,18.04,18.04,18.04,18.04,2
20131101|2012-10-05 11:30,5,18,18,18,18,1
20131101|2012-10-05 12:30,5,18,18,18,18,1
20131101|2012-10-05 13:30,5,18.04,18.04,18.02,18.02,2
20131101|2012-10-08 13:30,8,18.05,18.05,18.05,18.05,1
20131101|2012-10-09 08:30,9,18.05,18.05,18.05,18.05,1
20131101|2012-10-09 09:00,9,18.07,18.07,18.07,18.07,2
20131101|2012-10-09 10:00,9,18.07,18.07,18.07,18.07,3
20131101|2012-10-09 13:00,9,18.05,18.05,18.05,18.05,1
20131101|2012-10-10 13:00,10,18.03,18.03,18.03,18.03,4
20131101|2012-10-11 09:00,11,18.06,18.06,18.06,18.06,1
20131101|2012-10-11 10:00,11,18.02,18.02,18.02,18.02,2
20131101|2012-10-11 11:00,11,18.01,18.01,18.01,18.01,3
20131101|2012-10-11 11:30,11,18.01,18.01,17.99,17.99,3
20131101|2012-10-11 12:00,11,18.02,18.02,18.02,18.02,1
20131101|2012-10-11 13:00,11,18.01,18.01,18.01,18.01,2
20131101|2012-10-12 09:00,12,18.03,18.03,18.03,18.03,5
20131101|2012-10-12 09:30,12,18.05,18.05,18.05,18.05,1
20131101|2012-10-12 12:00,12,18.03,18.03,18.03,18.03,6
20131101|2012-10-12 13:00,12,17.98,18.1,17.98,18.1,21
20131101|2012-10-12 13:30,12,18.12,18.12,18.12,18.12,5
20131101|2012-10-15 10:30,15,18.09,18.09,18.09,18.09,1
20131101|2012-10-15 11:00,15,18.09,18.09,18.09,18.09,1
20131101|2012-10-15 11:30,15,18.09,18.09,18.09,18.09,2
20131101|2012-10-15 12:00,15,18.09,18.09,18.09,18.09,2
20131101|2012-10-15 13:00,15,18,18.2,18,18.2,6
20131101|2012-10-15 15:00,15,18.2,18.2,18.2,18.2,4
20131101|2012-10-16 09:00,16,18,18,18,18,5
20131101|2012-10-16 10:30,16,18.01,18.01,18.01,18.01,1
20131101|2012-10-16 12:30,16,18.05,18.05,18.05,18.05,1
20131101|2012-10-16 14:00,16,18.05,18.05,18.05,18.05,1
20131101|2012-10-17 10:00,17,18.05,18.05,18.05,18.05,1
20131101|2012-10-17 10:30,17,18.05,18.05,18.05,18.05,1
20131101|2012-10-17 12:00,17,18.05,18.05,18,18,3
20131101|2012-10-17 12:30,17,18.05,18.05,18.05,18.05,1
20131101|2012-10-17 14:00,17,18.1,18.1,18.1,18.1,1
20131101|2012-10-17 15:30,17,18.06,18.06,18.06,18.06,1
20131101|2012-10-18 09:30,18,18.05,18.05,18.05,18.05,5
20131101|2012-10-18 12:30,18,18.15,18.15,18.15,18.15,2
20131101|2012-10-18 13:30,18,18.15,18.15,18.15,18.15,10
20131101|2012-10-19 08:30,19,18.15,18.2,18.15,18.2,2
20131101|2012-10-19 11:30,19,18.15,18.15,18.15,18.15,6
20131101|2012-10-19 13:30,19,18.2,18.2,18.2,18.2,1
20131101|2012-10-22 22:00,23,18.12,18.12,18.12,18.12,1
20131101|2012-10-23 08:30,23,18.15,18.15,18.15,18.15,2
20131101|2012-10-24 07:30,24,18.15,18.15,18.15,18.15,7
20131101|2012-10-24 11:00,24,18.15,18.15,18.15,18.15,1
20131101|2012-10-24 11:30,24,18.15,18.15,18.15,18.15,1
20131101|2012-10-24 14:00,24,18.18,18.18,18.18,18.18,1
20131101|2012-10-24 15:00,24,18.15,18.15,18.15,18.15,1
20131101|2012-10-25 15:00,25,18.15,18.15,18.15,18.15,1
20131101|2012-10-25 15:30,25,18.15,18.15,18.15,18.15,1
20131101|2012-10-26 09:30,26,18.1,18.1,18.1,18.1,1
20131101|2012-10-26 12:30,26,18.15,18.15,18.15,18.15,1
20131101|2012-10-29 09:00,29,18.15,18.15,18.15,18.15,1
20131101|2012-10-29 11:30,29,18.15,18.15,18.15,18.15,1
20131101|2012-10-29 14:30,29,18.16,18.16,18.16,18.16,7
20131101|2012-10-30 10:30,30,18.15,18.15,18.15,18.15,2
20131101|2012-10-30 11:00,30,18.29,18.29,18.28,18.29,7
20131101|2012-10-30 11:30,30,18.3,18.3,18.3,18.3,5
20131101|2012-10-30 15:00,30,18.24,18.24,18.24,18.24,1
20131101|2012-10-31 10:00,31,18.3,18.3,18.3,18.3,7
20131101|2012-10-31 10:30,31,18.3,18.3,18.3,18.3,13
20131101|2012-10-31 12:00,31,18.25,18.25,18.25,18.25,1
20131101|2012-11-01 08:00,1,18.27,18.27,18.27,18.27,1
20131101|2012-11-01 10:00,1,18.25,18.25,18.25,18.25,4
20131101|2012-11-01 11:30,1,18.16,18.16,18.16,18.16,1
20131101|2012-11-02 12:00,2,18.16,18.16,18.16,18.16,4
20131101|2012-11-02 12:30,2,18.11,18.11,18.11,18.11,1
20131101|2012-11-05 10:00,5,18.15,18.15,18.15,18.15,1
20131101|2012-11-06 13:30,6,18.2,18.2,18.2,18.2,8
20131101|2012-11-07 11:00,7,18.1,18.1,18.1,18.1,1
20131101|2012-11-07 14:30,7,18.21,18.21,18.21,18.21,7
20131101|2012-11-08 11:00,8,18.2,18.2,18.2,18.2,1
20131101|2012-11-08 12:00,8,18.2,18.2,18.2,18.2,7
20131101|2012-11-08 13:00,8,18.19,18.28,18.19,18.26,20
20131101|2012-11-09 06:30,9,18.27,18.27,18.27,18.27,4
20131101|2012-11-09 07:30,9,18.27,18.27,18.27,18.27,4
20131101|2012-11-09 08:00,9,18.27,18.27,18.27,18.27,5
20131101|2012-11-11 17:00,12,18.25,18.25,18.25,18.25,4
20131101|2012-11-12 08:00,12,18.27,18.27,18.27,18.27,1
20131101|2012-11-12 08:30,12,18.27,18.27,18.27,18.27,3
20131101|2012-11-12 10:30,12,18.28,18.3,18.28,18.3,3
20131101|2012-11-12 11:00,12,18.31,18.31,18.31,18.31,1
20131101|2012-11-12 11:30,12,18.3,18.3,18.28,18.28,9
20131101|2012-11-12 12:00,12,18.28,18.28,18.28,18.28,1
20131101|2012-11-12 12:30,12,18.28,18.28,18.28,18.28,1
20131101|2012-11-12 13:00,12,18.28,18.28,18.22,18.22,5
20131101|2012-11-12 13:30,12,18.27,18.27,18.22,18.22,7
20131101|2012-11-12 14:00,12,18.17,18.17,18.15,18.15,5
20131101|2012-11-12 15:30,12,18.18,18.18,18.18,18.18,1
20131101|2012-11-13 07:30,13,18.28,18.28,18.28,18.28,4
20131101|2012-11-13 08:30,13,18.19,18.19,18.19,18.19,4
20131101|2012-11-13 09:30,13,18.23,18.23,18.23,18.23,2
20131101|2012-11-13 10:00,13,18.23,18.28,18.16,18.16,10
20131101|2012-11-13 12:30,13,18.18,18.18,18.18,18.18,1
20131101|2012-11-13 14:30,13,18.13,18.13,18.13,18.13,1
20131101|2012-11-13 15:00,13,18.14,18.14,18.14,18.14,1
20131101|2012-11-13 15:30,13,18.14,18.14,18.14,18.14,6
20131101|2012-11-13 19:30,14,18.13,18.14,18.13,18.14,4
20131101|2012-11-13 20:00,14,18.13,18.13,18.13,18.13,1
20131101|2012-11-14 07:30,14,18.1,18.12,18.1,18.12,2
20131101|2012-11-14 08:30,14,18.11,18.13,18.11,18.13,2
20131101|2012-11-14 10:00,14,18.13,18.14,18.13,18.13,15
20131101|2012-11-14 11:00,14,18.1,18.12,18.1,18.1,19
20131101|2012-11-14 15:30,14,18.13,18.13,18.13,18.13,1
20131101|2012-11-15 09:30,15,18.15,18.15,18.15,18.15,4
20131101|2012-11-15 12:00,15,18.1,18.1,18.05,18.05,2
20131101|2012-11-15 14:30,15,18.05,18.05,18.05,18.05,4
20131101|2012-11-16 09:30,16,18.06,18.06,18.06,18.06,1
20131101|2012-11-16 13:30,16,18.06,18.06,18.06,18.06,2
20131101|2012-11-19 07:00,19,18.06,18.06,18.06,18.06,2
20131101|2012-11-19 08:00,19,18.1,18.1,18.1,18.1,8
20131101|2012-11-20 10:00,20,18.15,18.15,18.15,18.15,3
20131101|2012-11-20 12:30,20,18.15,18.15,18.15,18.15,4
20131101|2012-11-20 14:00,20,18.15,18.15,18.15,18.15,1
20131101|2012-11-21 09:30,21,18.1,18.1,18.1,18.1,1
20131101|2012-11-21 12:30,21,18.1,18.1,18.1,18.1,1
20131101|2012-11-26 07:30,26,18.15,18.15,18.15,18.15,1
20131101|2012-11-26 09:30,26,18.15,18.15,18.15,18.15,1
20131101|2012-11-27 02:00,27,18.15,18.15,18.15,18.15,5
20131101|2012-11-27 06:30,27,18.15,18.15,18.15,18.15,1
20131101|2012-11-27 09:00,27,18.15,18.15,18.15,18.15,2
20131101|2012-11-27 10:00,27,18.17,18.17,18.15,18.15,3
20131101|2012-11-28 11:00,28,18.17,18.17,18.17,18.17,1
20131101|2012-11-28 12:00,28,18.15,18.2,18.15,18.2,4
20131101|2012-11-29 12:30,29,18.25,18.25,18.25,18.25,8
20131101|2012-11-29 13:30,29,18.2,18.2,18.2,18.2,1
20131101|2012-11-29 14:30,29,18.15,18.15,18.1,18.1,3
20131101|2012-11-30 08:30,30,18.2,18.2,18.2,18.2,4
20131101|2012-11-30 09:00,30,18.2,18.2,18.2,18.2,1
20131101|2012-12-04 09:30,4,18.08,18.08,18.08,18.08,1
20131101|2012-12-04 13:30,4,18.2,18.2,18.2,18.2,2
20131101|2012-12-05 10:30,5,18.09,18.09,18.09,18.09,1
20131101|2012-12-05 11:00,5,18.08,18.08,18.08,18.08,1
20131101|2012-12-05 11:30,5,18.02,18.07,18.02,18.07,2
20131101|2012-12-06 10:30,6,18.15,18.2,18.15,18.2,2
20131101|2012-12-06 15:30,6,18.15,18.15,18.15,18.15,1
20131101|2012-12-07 09:30,7,18.15,18.15,18.15,18.15,1
20131101|2012-12-10 10:30,10,18.15,18.15,18.15,18.15,1
20131101|2012-12-10 13:30,10,18.24,18.24,18.24,18.24,2
20131101|2012-12-11 11:30,11,18.2,18.2,18.2,18.2,1
20131101|2012-12-11 13:00,11,18.21,18.21,18.21,18.21,1
20131101|2012-12-11 13:30,11,18.2,18.2,18.2,18.2,1
20131101|2012-12-11 14:00,11,18.2,18.2,18.2,18.2,2
20131101|2012-12-12 09:00,12,18.25,18.25,18.25,18.25,2
20131101|2012-12-12 12:00,12,18.25,18.25,18.25,18.25,3
20131101|2012-12-12 12:30,12,18.26,18.26,18.23,18.23,4
20131101|2012-12-12 13:00,12,18.21,18.21,18.21,18.21,6
20131101|2012-12-13 07:00,13,18.21,18.21,18.21,18.21,1
20131101|2012-12-13 10:00,13,18.23,18.23,18.23,18.23,1
20131101|2012-12-13 11:30,13,18.22,18.22,18.22,18.22,4
20131101|2012-12-13 12:00,13,18.21,18.21,18.21,18.21,2
20131101|2012-12-13 12:30,13,18.23,18.23,18.23,18.23,5
20131101|2012-12-13 13:00,13,18.2,18.2,18.2,18.2,1
20131101|2012-12-14 09:00,14,18.25,18.25,18.25,18.25,1
20131101|2012-12-14 11:00,14,18.26,18.26,18.26,18.26,1
20131101|2012-12-14 12:00,14,18.26,18.26,18.26,18.26,2
20131101|2012-12-14 13:30,14,18.23,18.23,18.23,18.23,1
20131101|2012-12-17 11:00,17,18.24,18.24,18.24,18.24,1
20131101|2012-12-17 12:00,17,18.3,18.3,18.24,18.24,6
20131101|2012-12-17 14:00,17,18.24,18.24,18.24,18.24,1
20131101|2012-12-18 12:30,18,18.34,18.4,18.34,18.4,6
20131101|2012-12-18 13:00,18,18.39,18.39,18.39,18.39,1
20131101|2012-12-19 09:30,19,18.28,18.28,18.28,18.28,1
20131101|2012-12-19 10:00,19,18.27,18.27,18.27,18.27,3
20131101|2012-12-19 11:00,19,18.28,18.28,18.28,18.28,1
20131101|2012-12-19 14:00,19,18.3,18.3,18.3,18.3,1
20131101|2012-12-19 15:00,19,18.35,18.39,18.35,18.39,5
20131101|2012-12-20 08:30,20,18.28,18.28,18.28,18.28,7
20131101|2012-12-20 09:30,20,18.23,18.23,18.23,18.23,2
20131101|2012-12-20 10:00,20,18.25,18.25,18.23,18.23,2
20131101|2012-12-20 11:30,20,18.3,18.36,18.3,18.36,3
20131101|2012-12-21 08:00,21,18.33,18.33,18.33,18.33,5
20131101|2012-12-21 08:30,21,18.26,18.26,18.26,18.26,1
20131101|2012-12-21 13:00,21,18.3,18.3,18.3,18.3,2
20131101|2012-12-24 11:30,24,18.29,18.29,18.29,18.29,2
20131101|2012-12-26 11:00,26,18.29,18.29,18.29,18.29,1
20131101|2012-12-26 11:30,26,18.29,18.29,18.29,18.29,2
20131101|2012-12-26 12:30,26,18.29,18.29,18.29,18.29,2
20131101|2012-12-27 11:30,27,18.34,18.34,18.34,18.34,1
20131101|2012-12-27 12:00,27,18.33,18.33,18.33,18.33,1
20131101|2012-12-27 12:30,27,18.32,18.32,18.32,18.32,1
20131101|2012-12-27 13:00,27,18.32,18.32,18.32,18.32,1
20131101|2012-12-28 10:00,28,18.35,18.35,18.35,18.35,7
20131101|2012-12-28 13:30,28,18.34,18.34,18.34,18.34,1
20131101|2012-12-31 11:30,31,18.3,18.35,18.3,18.35,10
20131101|2012-12-31 12:00,31,18.35,18.35,18.3,18.3,3
20131101|2013-01-02 09:00,2,18.31,18.31,18.31,18.31,4
20131101|2013-01-02 12:00,2,18.25,18.25,18.18,18.18,3
20131101|2013-01-02 13:00,2,18.25,18.25,18.25,18.25,1
20131101|2013-01-02 15:30,2,18.3,18.31,18.3,18.31,2
20131101|2013-01-03 10:30,3,18.3,18.3,18.3,18.3,1
20131101|2013-01-03 11:00,3,18.35,18.35,18.35,18.35,1
20131101|2013-01-03 13:00,3,18.25,18.25,18.25,18.25,3
20131101|2013-01-03 13:30,3,18.25,18.25,18.25,18.25,1
20131101|2013-01-04 10:00,4,18.3,18.3,18.3,18.3,1
20131101|2013-01-04 12:00,4,18.25,18.25,18.25,18.25,2
20131101|2013-01-04 12:30,4,18.24,18.27,18.24,18.27,2
20131101|2013-01-04 13:30,4,18.27,18.27,18.25,18.25,4
20131101|2013-01-07 09:00,7,18.16,18.16,18.16,18.16,1
20131101|2013-01-07 10:30,7,18.21,18.21,18.21,18.21,1
20131101|2013-01-07 11:30,7,18.21,18.21,18.21,18.21,5
20131101|2013-01-07 12:30,7,18.21,18.21,18.21,18.21,3
20131101|2013-01-08 09:30,8,18.19,18.19,18.19,18.19,1
20131101|2013-01-08 11:30,8,18.2,18.2,18.2,18.2,4
20131101|2013-01-08 12:30,8,18.23,18.23,18.23,18.23,1
20131101|2013-01-08 13:00,8,18.15,18.18,18.15,18.18,2
20131101|2013-01-08 13:30,8,18.21,18.21,18.21,18.21,1
20131101|2013-01-08 14:00,8,18.29,18.29,18.29,18.29,2
20131101|2013-01-08 15:00,8,18.22,18.22,18.22,18.22,1
20131101|2013-01-08 20:00,9,18.25,18.25,18.25,18.25,1
20131101|2013-01-09 11:30,9,18.23,18.25,18.23,18.25,4
20131101|2013-01-09 13:00,9,18.22,18.22,18.22,18.22,2
20131101|2013-01-09 14:30,9,18.22,18.22,18.22,18.22,1
20131101|2013-01-09 15:00,9,18.25,18.25,18.25,18.25,3
20131101|2013-01-10 08:30,10,18.22,18.22,18.22,18.22,1
20131101|2013-01-10 10:00,10,18.23,18.23,18.23,18.23,2
20131101|2013-01-10 11:30,10,18.27,18.3,18.27,18.3,5
20131101|2013-01-10 13:00,10,18.23,18.23,18.23,18.23,2
20131101|2013-01-11 08:00,11,18.25,18.25,18.25,18.25,2
20131101|2013-01-11 08:30,11,18.3,18.3,18.3,18.3,1
20131101|2013-01-11 09:00,11,18.25,18.25,18.25,18.25,1
20131101|2013-01-11 09:30,11,18.24,18.24,18.23,18.24,4
20131101|2013-01-11 10:00,11,18.24,18.24,18.24,18.24,1
20131101|2013-01-11 10:30,11,18.21,18.22,18.21,18.22,6
20131101|2013-01-11 12:00,11,18.25,18.25,18.25,18.25,1
20131101|2013-01-14 10:00,14,18.3,18.3,18.3,18.3,4
20131101|2013-01-14 11:00,14,18.35,18.35,18.35,18.35,1
20131101|2013-01-15 09:00,15,18.35,18.35,18.35,18.35,5
20131101|2013-01-15 09:30,15,18.35,18.35,18.35,18.35,1
20131101|2013-01-15 13:00,15,18.27,18.27,18.27,18.27,7
20131101|2013-01-16 08:30,16,18.3,18.3,18.3,18.3,4
20131101|2013-01-16 09:00,16,18.3,18.3,18.3,18.3,3
20131101|2013-01-16 09:30,16,18.3,18.3,18.3,18.3,8
20131101|2013-01-16 10:00,16,18.3,18.31,18.3,18.31,4
20131101|2013-01-16 10:30,16,18.34,18.34,18.34,18.34,1
20131101|2013-01-16 11:00,16,18.34,18.34,18.34,18.34,9
20131101|2013-01-16 11:30,16,18.28,18.28,18.28,18.28,1
20131101|2013-01-16 15:30,16,18.28,18.28,18.28,18.28,1
20131101|2013-01-18 10:30,18,18.24,18.24,18.24,18.24,1
20131101|2013-01-18 13:00,18,18.26,18.26,18.26,18.26,4
20131101|2013-01-22 08:30,22,18.28,18.28,18.28,18.28,3
20131101|2013-01-22 09:30,22,18.26,18.26,18.25,18.25,4
20131101|2013-01-22 10:30,22,18.23,18.28,18.23,18.28,6
20131101|2013-01-22 11:00,22,18.28,18.28,18.23,18.23,5
20131101|2013-01-22 11:30,22,18.23,18.23,18.23,18.23,6
20131101|2013-01-22 13:30,22,18.28,18.28,18.28,18.28,2
20131101|2013-01-23 10:00,23,18.22,18.22,18.22,18.22,1
20131101|2013-01-23 10:30,23,18.2,18.2,18.2,18.2,2
20131101|2013-01-23 11:00,23,18.23,18.23,18.23,18.23,3
20131101|2013-01-23 11:30,23,18.23,18.23,18.23,18.23,2
20131101|2013-01-23 12:00,23,18.3,18.3,18.25,18.25,7
20131101|2013-01-23 13:30,23,18.26,18.26,18.26,18.26,2
20131101|2013-01-24 08:30,24,18.24,18.24,18.2,18.2,5
20131101|2013-01-24 09:00,24,18.25,18.26,18.25,18.26,6
20131101|2013-01-24 10:00,24,18.25,18.25,18.22,18.22,2
20131101|2013-01-24 12:30,24,18.24,18.24,18.23,18.23,6
20131101|2013-01-24 13:30,24,18.23,18.24,18.23,18.24,2
20131101|2013-01-24 14:30,24,18.24,18.26,18.23,18.26,8
20131101|2013-01-25 08:30,25,18.23,18.23,18.2,18.2,6
20131101|2013-01-25 09:00,25,18.14,18.14,18.14,18.14,6
20131101|2013-01-25 09:30,25,18.19,18.2,18.19,18.2,3
20131101|2013-01-25 10:00,25,18.2,18.2,18.2,18.2,6
20131101|2013-01-25 10:30,25,18.2,18.2,18.2,18.2,6
20131101|2013-01-25 11:00,25,18.19,18.19,18.19,18.19,1
20131101|2013-01-25 12:00,25,18.2,18.2,18.2,18.2,2
20131101|2013-01-25 12:30,25,18.2,18.2,18.2,18.2,1
20131101|2013-01-25 13:00,25,18.18,18.18,18.16,18.16,6
20131101|2013-01-28 10:30,28,18.2,18.2,18.2,18.2,1
20131101|2013-01-28 11:30,28,18.27,18.27,18.25,18.25,10
20131101|2013-01-28 12:00,28,18.23,18.23,18.23,18.23,1
20131101|2013-01-28 15:30,28,18.22,18.22,18.22,18.22,9
20131101|2013-01-29 07:00,29,18.23,18.23,18.23,18.23,2
20131101|2013-01-29 09:00,29,18.2,18.2,18.18,18.18,60
20131101|2013-01-29 09:30,29,18.18,18.18,18.18,18.18,1
20131101|2013-01-29 10:00,29,18.21,18.21,18.2,18.21,15
20131101|2013-01-29 10:30,29,18.21,18.21,18.2,18.21,18
20131101|2013-01-29 12:00,29,18.24,18.25,18.24,18.25,2
20131101|2013-01-29 12:30,29,18.19,18.21,18.18,18.21,18
20131101|2013-01-29 13:00,29,18.21,18.21,18.2,18.2,5
20131101|2013-01-29 13:30,29,18.2,18.2,18.2,18.2,1
20131101|2013-01-29 14:30,29,18.2,18.2,18.2,18.2,2
20131101|2013-01-29 21:00,30,18.2,18.2,18.2,18.2,3
20131101|2013-01-30 09:00,30,18.2,18.2,18.2,18.2,1
20131101|2013-01-30 09:30,30,18.22,18.22,18.22,18.22,2
20131101|2013-01-30 10:00,30,18.2,18.2,18.2,18.2,1
20131101|2013-01-30 12:30,30,18.2,18.2,18.2,18.2,2
20131101|2013-01-30 14:30,30,18.18,18.19,18.18,18.19,3
20131101|2013-01-30 15:30,30,18.2,18.2,18.2,18.2,1
20131101|2013-01-31 09:00,31,18.19,18.19,18.19,18.19,2
20131101|2013-01-31 09:30,31,18.19,18.2,18.19,18.2,22
20131101|2013-01-31 11:00,31,18.18,18.18,18.18,18.18,5
20131101|2013-01-31 11:30,31,18.17,18.18,18.17,18.18,7
20131101|2013-02-01 08:00,1,18.15,18.15,18.15,18.15,3
20131101|2013-02-01 10:00,1,18.18,18.18,18.18,18.18,2
20131101|2013-02-01 11:00,1,18.15,18.15,18.15,18.15,1
20131101|2013-02-01 12:30,1,18.12,18.12,18.12,18.12,2
20131101|2013-02-01 13:00,1,18.17,18.17,18.17,18.17,1
20131101|2013-02-04 07:00,4,18.2,18.2,18.2,18.2,12
20131101|2013-02-04 07:30,4,18.2,18.2,18.2,18.2,1
20131101|2013-02-04 09:00,4,18.25,18.25,18.25,18.25,2
20131101|2013-02-04 10:00,4,18.25,18.25,18.17,18.17,2
20131101|2013-02-04 10:30,4,18.17,18.17,18.17,18.17,5
20131101|2013-02-04 13:00,4,18.22,18.22,18.22,18.22,1
20131101|2013-02-05 11:00,5,18.16,18.16,18.16,18.16,1
20131101|2013-02-05 14:00,5,18.2,18.2,18.2,18.2,2
20131101|2013-02-05 14:30,5,18.2,18.22,18.2,18.22,8
20131101|2013-02-06 11:00,6,18.2,18.25,18.2,18.25,7
20131101|2013-02-06 11:30,6,18.25,18.25,18.25,18.25,1
20131101|2013-02-06 12:00,6,18.27,18.27,18.27,18.27,1
20131101|2013-02-06 12:30,6,18.26,18.26,18.26,18.26,1
20131101|2013-02-06 14:00,6,18.3,18.32,18.3,18.32,14
20131101|2013-02-06 14:30,6,18.32,18.32,18.32,18.32,4
20131101|2013-02-06 15:00,6,18.35,18.35,18.35,18.35,2
20131101|2013-02-07 09:00,7,18.4,18.4,18.4,18.4,1
20131101|2013-02-07 09:30,7,18.4,18.4,18.4,18.4,11
20131101|2013-02-07 10:30,7,18.35,18.35,18.33,18.33,5
20131101|2013-02-07 11:00,7,18.33,18.33,18.33,18.33,5
20131101|2013-02-07 11:30,7,18.27,18.27,18.27,18.27,1
20131101|2013-02-07 12:00,7,18.28,18.28,18.28,18.28,1
20131101|2013-02-07 12:30,7,18.26,18.26,18.24,18.24,2
20131101|2013-02-07 17:00,8,18.29,18.32,18.29,18.29,7
20131101|2013-02-08 09:30,8,18.2,18.2,18.2,18.2,3
20131101|2013-02-08 10:00,8,18.2,18.2,18.2,18.2,1
20131101|2013-02-08 10:30,8,18.2,18.22,18.2,18.22,2
20131101|2013-02-08 11:00,8,18.2,18.22,18.2,18.22,2
20131101|2013-02-08 12:30,8,18.22,18.22,18.22,18.22,1
20131101|2013-02-08 13:00,8,18.2,18.2,18.2,18.2,1
20131101|2013-02-08 13:30,8,18.18,18.18,18.18,18.18,2
20131101|2013-02-11 10:00,11,18.18,18.18,18.18,18.18,1
20131101|2013-02-11 10:30,11,18.22,18.22,18.22,18.22,1
20131101|2013-02-11 11:00,11,18.19,18.19,18.19,18.19,1
20131101|2013-02-11 11:30,11,18.19,18.19,18.18,18.18,7
20131101|2013-02-11 12:00,11,18.2,18.2,18.2,18.2,5
20131101|2013-02-11 12:30,11,18.19,18.2,18.19,18.2,2
20131101|2013-02-11 13:00,11,18.19,18.19,18.19,18.19,2
20131101|2013-02-12 10:00,12,18.2,18.22,18.2,18.21,4
20131101|2013-02-12 12:00,12,18.23,18.23,18.23,18.23,5
20131101|2013-02-12 12:30,12,18.2,18.2,18.2,18.2,1
20131101|2013-02-12 13:00,12,18.21,18.21,18.21,18.21,1
20131101|2013-02-12 14:00,12,18.21,18.23,18.21,18.23,7
20131101|2013-02-13 09:30,13,18.19,18.19,18.19,18.19,1
20131101|2013-02-13 10:00,13,18.16,18.16,18.16,18.16,2
20131101|2013-02-13 10:30,13,18.17,18.17,18.17,18.17,1
20131101|2013-02-13 11:00,13,18.2,18.24,18.2,18.24,6
20131101|2013-02-13 11:30,13,18.23,18.27,18.23,18.27,15
20131101|2013-02-13 13:00,13,18.24,18.25,18.22,18.22,11
20131101|2013-02-13 13:30,13,18.23,18.23,18.23,18.23,2
20131101|2013-02-13 21:00,14,18.26,18.26,18.26,18.26,3
20131101|2013-02-14 09:00,14,18.26,18.26,18.26,18.26,1
20131101|2013-02-14 10:00,14,18.24,18.24,18.21,18.24,3
20131101|2013-02-14 11:00,14,18.22,18.22,18.22,18.22,1
20131101|2013-02-14 11:30,14,18.24,18.24,18.24,18.24,5
20131101|2013-02-14 12:30,14,18.26,18.26,18.26,18.26,2
20131101|2013-02-14 13:00,14,18.22,18.22,18.22,18.22,5
20131101|2013-02-14 15:30,14,18.25,18.25,18.25,18.25,1
20131101|2013-02-15 10:00,15,18.25,18.25,18.25,18.25,1
20131101|2013-02-15 11:00,15,18.21,18.21,18.21,18.21,4
20131101|2013-02-15 12:00,15,18.22,18.22,18.22,18.22,2
20131101|2013-02-18 17:00,19,18.21,18.21,18.21,18.21,1
20131101|2013-02-18 19:30,19,18.22,18.22,18.22,18.22,3
20131101|2013-02-18 21:00,19,18.22,18.22,18.22,18.22,2
20131101|2013-02-19 10:00,19,18.21,18.22,18.21,18.22,4
20131101|2013-02-19 10:30,19,18.25,18.25,18.25,18.25,1
20131101|2013-02-19 11:30,19,18.21,18.21,18.21,18.21,5
20131101|2013-02-19 12:30,19,18.25,18.25,18.25,18.25,1
20131101|2013-02-19 14:00,19,18.2,18.2,18.2,18.2,1
20131101|2013-02-19 15:30,19,18.2,18.2,18.2,18.2,1
20131101|2013-02-20 12:30,20,18.21,18.21,18.21,18.21,1
20131101|2013-02-20 13:00,20,18.14,18.14,18.14,18.14,1
20131101|2013-02-21 09:30,21,18.12,18.12,18.12,18.12,1
20131101|2013-02-21 10:00,21,18.14,18.14,18.14,18.14,2
20131101|2013-02-21 10:30,21,18.16,18.16,18.16,18.16,3
20131101|2013-02-21 15:30,21,18.16,18.16,18.16,18.16,1
20131101|2013-02-22 09:30,22,18.11,18.14,18.11,18.14,5
20131101|2013-02-22 10:00,22,18.1,18.1,18.1,18.1,3
20131101|2013-02-22 10:30,22,18.12,18.12,18.12,18.12,3
20131101|2013-02-22 12:30,22,18.12,18.12,18.12,18.12,1
20131101|2013-02-22 13:00,22,18.12,18.12,18.12,18.12,2
20131101|2013-02-25 09:30,25,18.12,18.14,18.12,18.14,5
20131101|2013-02-25 10:00,25,18.09,18.2,18.09,18.2,11
20131101|2013-02-25 12:00,25,18.1,18.1,18.1,18.1,3
20131101|2013-02-25 12:30,25,18.1,18.12,18.1,18.12,5
20131101|2013-02-25 14:30,25,18.09,18.09,18.09,18.09,4
20131101|2013-02-26 09:00,26,18.1,18.1,18.1,18.1,1
20131101|2013-02-26 09:30,26,18.1,18.1,18.1,18.1,1
20131101|2013-02-26 10:00,26,18.1,18.1,18.1,18.1,5
20131101|2013-02-26 11:00,26,18.05,18.06,18.05,18.06,9
20131101|2013-02-26 11:30,26,18.06,18.06,18,18,15
20131101|2013-02-26 12:00,26,17.98,18.06,17.98,18.01,36
20131101|2013-02-26 12:30,26,18,18.02,18,18.02,2
20131101|2013-02-26 13:00,26,18,18.01,18,18.01,3
20131101|2013-02-26 13:30,26,18.02,18.02,18.02,18.02,2
20131101|2013-02-26 14:00,26,18.02,18.02,18.02,18.02,2
20131101|2013-02-27 08:00,27,18,18,18,18,1
20131101|2013-02-27 08:30,27,18,18,17.95,17.95,8
20131101|2013-02-27 09:30,27,17.92,17.92,17.9,17.9,8
20131101|2013-02-27 10:00,27,17.91,17.97,17.91,17.97,22
20131101|2013-02-27 11:00,27,18.02,18.02,18.02,18.02,3
20131101|2013-02-27 12:30,27,18.02,18.02,18.02,18.02,2
20131101|2013-02-28 09:00,28,18.05,18.05,18.05,18.05,5
20131101|2013-02-28 10:00,28,18.03,18.03,18.03,18.03,1
20131101|2013-02-28 10:30,28,18.01,18.01,18.01,18.01,1
20131101|2013-02-28 12:30,28,18.01,18.03,18.01,18.01,6
20131101|2013-03-01 08:30,1,18.01,18.01,18.01,18.01,10
20131101|2013-03-01 09:00,1,18.01,18.01,18,18,9
20131101|2013-03-01 09:30,1,17.97,17.97,17.97,17.97,4
20131101|2013-03-01 12:00,1,18,18,18,18,1
20131101|2013-03-01 12:30,1,18.02,18.06,18.02,18.06,5
20131101|2013-03-04 09:00,4,18.06,18.06,18.06,18.06,4
20131101|2013-03-04 09:30,4,18.06,18.06,18.06,18.06,1
20131101|2013-03-04 11:00,4,18.08,18.09,18.08,18.09,2
20131101|2013-03-04 12:00,4,18.1,18.16,18.1,18.16,3
20131101|2013-03-05 07:00,5,18.15,18.15,18.15,18.15,1
20131101|2013-03-05 10:00,5,18.16,18.18,18.16,18.18,6
20131101|2013-03-05 10:30,5,18.22,18.22,18.22,18.22,1
20131101|2013-03-05 11:00,5,18.21,18.28,18.21,18.28,8
20131101|2013-03-05 11:30,5,18.29,18.32,18.29,18.3,8
20131101|2013-03-06 14:30,6,18.22,18.22,18.22,18.22,2
20131101|2013-03-07 07:30,7,18.26,18.26,18.26,18.26,1
20131101|2013-03-07 09:00,7,18.27,18.27,18.24,18.24,2
20131101|2013-03-07 10:00,7,18.26,18.26,18.26,18.26,1
20131101|2013-03-07 10:30,7,18.26,18.29,18.26,18.29,5
20131101|2013-03-07 12:00,7,18.28,18.29,18.28,18.29,2
20131101|2013-03-07 13:00,7,18.24,18.24,18.24,18.24,2
20131101|2013-03-07 15:00,7,18.16,18.16,18.16,18.16,1
20131101|2013-03-08 02:00,8,18.24,18.24,18.24,18.24,4
20131101|2013-03-08 10:00,8,18.32,18.32,18.32,18.32,1
20131101|2013-03-08 11:00,8,18.32,18.36,18.32,18.36,9
20131101|2013-03-08 12:30,8,18.32,18.32,18.32,18.32,4
20131101|2013-03-08 13:30,8,18.32,18.32,18.32,18.32,10
20131101|2013-03-11 12:00,11,18.3,18.3,18.3,18.3,5
20131101|2013-03-11 13:30,11,18.28,18.28,18.28,18.28,1
20131101|2013-03-12 06:30,12,18.28,18.28,18.28,18.28,6
20131101|2013-03-12 09:00,12,18.28,18.28,18.28,18.28,2
20131101|2013-03-12 09:30,12,18.28,18.28,18.28,18.28,2
20131101|2013-03-12 11:00,12,18.25,18.25,18.24,18.24,2
20131101|2013-03-12 11:30,12,18.21,18.21,18.21,18.21,4
20131101|2013-03-12 12:00,12,18.2,18.21,18.2,18.21,7
20131101|2013-03-12 12:30,12,18.2,18.2,18.2,18.2,1
20131101|2013-03-12 13:00,12,18.25,18.25,18.22,18.22,2
20131101|2013-03-12 15:30,12,18.22,18.22,18.22,18.22,1
20131101|2013-03-13 08:00,13,18.29,18.29,18.29,18.29,1
20131101|2013-03-13 09:00,13,18.21,18.21,18.2,18.2,10
20131101|2013-03-13 10:00,13,18.2,18.2,18.2,18.2,5
20131101|2013-03-13 10:30,13,18.2,18.2,18.2,18.2,3
20131101|2013-03-13 11:00,13,18.2,18.2,18.2,18.2,2
20131101|2013-03-13 11:30,13,18.25,18.28,18.25,18.26,7
20131101|2013-03-13 12:30,13,18.23,18.26,18.23,18.24,5
20131101|2013-03-13 14:00,13,18.22,18.24,18.22,18.24,3
20131101|2013-03-13 14:30,13,18.24,18.24,18.24,18.24,2
20131101|2013-03-13 15:30,13,18.28,18.29,18.28,18.29,3
20131101|2013-03-14 10:00,14,18.32,18.35,18.32,18.35,12
20131101|2013-03-14 10:30,14,18.32,18.32,18.25,18.25,2
20131101|2013-03-14 11:00,14,18.24,18.25,18.24,18.25,3
20131101|2013-03-14 11:30,14,18.22,18.22,18.22,18.22,1
20131101|2013-03-14 12:00,14,18.3,18.32,18.3,18.32,2
20131101|2013-03-14 13:30,14,18.32,18.32,18.32,18.32,1
20131101|2013-03-14 14:30,14,18.32,18.32,18.32,18.32,22
20131101|2013-03-14 17:00,15,18.35,18.35,18.35,18.35,1
20131101|2013-03-14 22:00,15,18.35,18.35,18.35,18.35,1
20131101|2013-03-15 07:00,15,18.35,18.35,18.35,18.35,2
20131101|2013-03-15 08:30,15,18.35,18.35,18.35,18.35,1
20131101|2013-03-15 10:00,15,18.25,18.25,18.25,18.25,2
20131101|2013-03-15 13:00,15,18.3,18.3,18.3,18.3,1
20131101|2013-03-15 13:30,15,18.23,18.23,18.22,18.22,2
20131101|2013-03-18 11:00,18,18.35,18.35,18.35,18.35,2
20131101|2013-03-18 12:00,18,18.36,18.4,18.36,18.4,18
20131101|2013-03-18 12:30,18,18.38,18.47,18.38,18.47,5
20131101|2013-03-18 13:00,18,18.45,18.45,18.45,18.45,1
20131101|2013-03-18 14:00,18,18.45,18.45,18.45,18.45,10
20131101|2013-03-18 14:30,18,18.45,18.45,18.45,18.45,14
20131101|2013-03-19 05:30,19,18.5,18.5,18.5,18.5,1
20131101|2013-03-19 08:30,19,18.5,18.5,18.5,18.5,1
20131101|2013-03-19 09:00,19,18.5,18.58,18.5,18.58,25
20131101|2013-03-19 09:30,19,18.58,18.6,18.57,18.6,21
20131101|2013-03-19 10:30,19,18.6,18.6,18.59,18.6,8
20131101|2013-03-19 11:00,19,18.6,18.62,18.6,18.62,13
20131101|2013-03-19 11:30,19,18.63,18.63,18.6,18.63,4
20131101|2013-03-19 12:00,19,18.69,18.69,18.6,18.6,2
20131101|2013-03-19 12:30,19,18.65,18.7,18.65,18.7,5
20131101|2013-03-19 13:00,19,18.66,18.66,18.62,18.62,4
20131101|2013-03-19 13:30,19,18.62,18.62,18.62,18.62,5
20131101|2013-03-19 18:00,20,18.7,18.7,18.7,18.7,1
20131101|2013-03-19 18:30,20,18.7,18.74,18.7,18.74,4
20131101|2013-03-20 06:00,20,18.74,18.75,18.74,18.75,2
20131101|2013-03-20 07:00,20,18.73,18.73,18.73,18.73,1
20131101|2013-03-20 07:30,20,18.75,18.75,18.74,18.75,10
20131101|2013-03-20 08:00,20,18.78,18.8,18.78,18.8,11
20131101|2013-03-20 08:30,20,18.83,18.84,18.75,18.75,22
20131101|2013-03-20 09:00,20,18.73,18.75,18.71,18.71,4
20131101|2013-03-20 09:30,20,18.72,18.78,18.7,18.7,17
20131101|2013-03-20 10:00,20,18.81,18.81,18.73,18.74,10
20131101|2013-03-20 10:30,20,18.7,18.7,18.69,18.7,6
20131101|2013-03-20 11:00,20,18.8,18.87,18.8,18.87,11
20131101|2013-03-20 11:30,20,18.76,18.76,18.76,18.76,3
20131101|2013-03-20 12:00,20,18.82,18.82,18.82,18.82,2
20131101|2013-03-20 12:30,20,18.9,18.9,18.9,18.9,1
20131101|2013-03-20 13:00,20,18.9,18.94,18.9,18.94,3
20131101|2013-03-20 14:00,20,18.85,18.85,18.8,18.8,22
20131101|2013-03-20 14:30,20,18.85,18.85,18.85,18.85,2
20131101|2013-03-20 17:00,21,18.85,18.9,18.85,18.9,7
20131101|2013-03-20 17:30,21,18.9,18.9,18.9,18.9,3
20131101|2013-03-21 02:00,21,18.93,18.95,18.93,18.95,4
20131101|2013-03-21 04:30,21,18.9,18.9,18.9,18.9,5
20131101|2013-03-21 09:00,21,18.85,18.85,18.71,18.71,3
20131101|2013-03-21 09:30,21,18.77,18.77,18.77,18.77,1
20131101|2013-03-21 10:00,21,18.68,18.68,18.68,18.68,5
20131101|2013-03-21 10:30,21,18.68,18.82,18.62,18.8,18
20131101|2013-03-21 11:00,21,18.75,18.8,18.75,18.8,8
20131101|2013-03-21 11:30,21,18.74,18.79,18.63,18.63,6
20131101|2013-03-21 12:00,21,18.6,18.6,18.6,18.6,8
20131101|2013-03-21 12:30,21,18.6,18.69,18.6,18.64,5
20131101|2013-03-21 13:00,21,18.7,18.7,18.7,18.7,1
20131101|2013-03-21 13:30,21,18.54,18.54,18.54,18.54,1
20131101|2013-03-21 14:00,21,18.6,18.6,18.6,18.6,1
20131101|2013-03-21 14:30,21,18.52,18.62,18.52,18.62,5
20131101|2013-03-21 20:00,22,18.6,18.6,18.6,18.6,2
20131101|2013-03-22 06:00,22,18.6,18.6,18.6,18.6,3
20131101|2013-03-22 07:00,22,18.65,18.65,18.65,18.65,1
20131101|2013-03-22 08:00,22,18.56,18.56,18.56,18.56,1
20131101|2013-03-22 09:30,22,18.56,18.56,18.53,18.53,4
20131101|2013-03-22 10:00,22,18.48,18.5,18.48,18.5,7
20131101|2013-03-22 10:30,22,18.54,18.54,18.5,18.5,2
20131101|2013-03-22 11:30,22,18.5,18.5,18.45,18.45,4
20131101|2013-03-22 12:30,22,18.53,18.53,18.52,18.52,3
20131101|2013-03-22 13:00,22,18.55,18.55,18.55,18.55,1
20131101|2013-03-22 13:30,22,18.55,18.55,18.55,18.55,1
20131101|2013-03-25 10:00,25,18.51,18.52,18.51,18.52,2
20131101|2013-03-25 10:30,25,18.48,18.48,18.45,18.45,4
20131101|2013-03-25 11:00,25,18.52,18.55,18.52,18.55,5
20131101|2013-03-26 09:00,26,18.58,18.58,18.57,18.57,3
20131101|2013-03-26 10:30,26,18.6,18.6,18.6,18.6,1
20131101|2013-03-26 11:00,26,18.6,18.6,18.6,18.6,4
20131101|2013-03-26 12:00,26,18.6,18.61,18.59,18.61,6
20131101|2013-03-26 12:30,26,18.58,18.58,18.58,18.58,1
20131101|2013-03-26 13:30,26,18.61,18.61,18.61,18.61,4
20131101|2013-03-27 09:30,27,18.66,18.67,18.62,18.67,10
20131101|2013-03-27 11:30,27,18.7,18.7,18.7,18.7,2
20131101|2013-03-27 12:30,27,18.66,18.66,18.6,18.6,3
20131101|2013-03-27 13:00,27,18.72,18.72,18.72,18.72,1
20131101|2013-03-28 11:00,28,18.67,18.67,18.65,18.66,6
20131101|2013-03-28 11:30,28,18.66,18.66,18.66,18.66,2
20131101|2013-03-28 12:00,28,18.6,18.6,18.6,18.6,1
20131101|2013-03-31 18:30,1,18.63,18.63,18.63,18.63,5
20131101|2013-04-01 09:00,1,18.6,18.6,18.6,18.6,2
20131101|2013-04-01 10:00,1,18.55,18.55,18.55,18.55,2
20131101|2013-04-01 10:30,1,18.55,18.55,18.55,18.55,1
20131101|2013-04-01 12:30,1,18.5,18.5,18.5,18.5,1
20131101|2013-04-01 13:00,1,18.51,18.51,18.5,18.5,4
20131101|2013-04-02 09:30,2,18.6,18.75,18.6,18.75,52
20131101|2013-04-02 10:30,2,18.63,18.63,18.63,18.63,1
20131101|2013-04-02 11:00,2,18.7,18.7,18.7,18.7,1
20131101|2013-04-02 11:30,2,18.68,18.68,18.68,18.68,1
20131101|2013-04-02 12:00,2,18.69,18.69,18.64,18.64,2
20131101|2013-04-02 12:30,2,18.67,18.7,18.67,18.68,4
20131101|2013-04-02 14:30,2,18.63,18.63,18.6,18.6,2
20131101|2013-04-02 17:00,3,18.74,18.74,18.74,18.74,1
20131101|2013-04-02 20:30,3,18.74,18.74,18.74,18.74,5
20131101|2013-04-03 04:30,3,18.69,18.74,18.69,18.74,3
20131101|2013-04-03 05:30,3,18.68,18.74,18.68,18.74,2
20131101|2013-04-03 07:00,3,18.73,18.73,18.72,18.72,3
20131101|2013-04-03 08:00,3,18.68,18.68,18.68,18.68,1
20131101|2013-04-03 09:00,3,18.72,18.8,18.72,18.8,41
20131101|2013-04-03 09:30,3,18.7,18.7,18.7,18.7,1
20131101|2013-04-03 10:00,3,18.8,18.8,18.8,18.8,2
20131101|2013-04-03 11:00,3,18.8,18.8,18.8,18.8,1
20131101|2013-04-03 11:30,3,18.85,18.87,18.82,18.82,38
20131101|2013-04-03 12:00,3,18.78,18.78,18.78,18.78,1
20131101|2013-04-03 12:30,3,18.76,18.8,18.76,18.8,14
20131101|2013-04-03 13:00,3,18.82,18.82,18.82,18.82,8
20131101|2013-04-03 13:30,3,18.75,18.75,18.75,18.75,2
20131101|2013-04-03 15:30,3,18.8,18.8,18.8,18.8,3
20131101|2013-04-04 07:00,4,18.8,18.8,18.8,18.8,1
20131101|2013-04-04 08:00,4,18.78,18.78,18.78,18.78,1
20131101|2013-04-04 08:30,4,18.77,18.77,18.75,18.75,5
20131101|2013-04-04 09:00,4,18.77,18.77,18.77,18.77,1
20131101|2013-04-04 09:30,4,18.76,18.8,18.76,18.8,8
20131101|2013-04-04 10:00,4,18.8,18.83,18.79,18.83,9
20131101|2013-04-04 10:30,4,18.83,18.87,18.83,18.87,13
20131101|2013-04-04 11:30,4,18.84,18.84,18.84,18.84,1
20131101|2013-04-04 12:30,4,18.79,18.79,18.79,18.79,1
20131101|2013-04-04 13:00,4,18.8,18.8,18.8,18.8,1
20131101|2013-04-04 14:00,4,18.83,18.83,18.83,18.83,1
20131101|2013-04-05 09:00,5,18.84,18.9,18.84,18.9,9
20131101|2013-04-05 09:30,5,18.79,18.88,18.78,18.88,5
20131101|2013-04-05 10:00,5,18.9,18.9,18.9,18.9,18
20131101|2013-04-05 10:30,5,18.85,18.9,18.84,18.9,12
20131101|2013-04-05 11:30,5,18.85,18.85,18.85,18.85,2
20131101|2013-04-05 12:00,5,18.84,18.84,18.84,18.84,1
20131101|2013-04-05 13:30,5,18.84,18.84,18.84,18.84,1
20131101|2013-04-08 09:00,8,18.9,18.91,18.86,18.86,5
20131101|2013-04-08 11:00,8,18.92,18.92,18.85,18.85,2
20131101|2013-04-08 11:30,8,18.89,18.89,18.82,18.85,6
20131101|2013-04-08 12:00,8,18.84,18.84,18.84,18.84,4
20131101|2013-04-08 12:30,8,18.89,18.89,18.89,18.89,1
20131101|2013-04-08 13:00,8,18.81,18.81,18.8,18.8,2
20131101|2013-04-08 15:30,8,18.82,18.82,18.82,18.82,1
20131101|2013-04-09 08:00,9,18.71,18.71,18.71,18.71,4
20131101|2013-04-09 09:30,9,18.72,18.72,18.67,18.67,3
20131101|2013-04-09 10:00,9,18.71,18.72,18.71,18.72,7
20131101|2013-04-09 10:30,9,18.72,18.72,18.72,18.72,6
20131101|2013-04-09 11:00,9,18.72,18.72,18.72,18.72,2
20131101|2013-04-09 11:30,9,18.69,18.69,18.69,18.69,1
20131101|2013-04-09 12:30,9,18.7,18.7,18.7,18.7,1
20131101|2013-04-09 13:00,9,18.7,18.7,18.7,18.7,1
20131101|2013-04-09 13:30,9,18.71,18.72,18.71,18.72,7
20131101|2013-04-10 09:00,10,18.75,18.75,18.75,18.75,1
20131101|2013-04-10 09:30,10,18.68,18.68,18.68,18.68,1
20131101|2013-04-10 10:30,10,18.64,18.77,18.64,18.73,34
20131101|2013-04-10 11:00,10,18.71,18.71,18.7,18.7,5
20131101|2013-04-10 13:00,10,18.72,18.72,18.72,18.72,2
20131101|2013-04-10 13:30,10,18.73,18.75,18.68,18.69,8
20131101|2013-04-11 09:30,11,18.8,18.8,18.78,18.78,4
20131101|2013-04-11 10:00,11,18.85,18.85,18.85,18.85,1
20131101|2013-04-11 11:30,11,18.85,18.85,18.85,18.85,2
20131101|2013-04-11 12:30,11,18.89,18.89,18.89,18.89,1
20131101|2013-04-11 13:30,11,18.88,18.88,18.88,18.88,1
20131101|2013-04-11 15:00,11,18.85,18.85,18.85,18.85,1
20131101|2013-04-11 15:30,11,18.87,18.87,18.85,18.85,16
20131101|2013-04-12 09:00,12,18.83,18.83,18.83,18.83,1
20131101|2013-04-12 09:30,12,18.85,18.88,18.85,18.88,4
20131101|2013-04-12 13:00,12,18.8,18.8,18.8,18.8,3
20131101|2013-04-12 13:30,12,18.85,18.85,18.85,18.85,1
20131101|2013-04-15 10:30,15,18.85,18.88,18.8,18.8,4
20131101|2013-04-15 12:30,15,18.76,18.76,18.76,18.76,2
20131101|2013-04-15 14:30,15,18.72,18.72,18.72,18.72,1
20131101|2013-04-16 10:00,16,18.8,18.8,18.8,18.8,1
20131101|2013-04-16 10:30,16,18.82,18.83,18.82,18.83,3
20131101|2013-04-16 13:30,16,18.77,18.77,18.77,18.77,3
20131101|2013-04-16 14:30,16,18.8,18.8,18.8,18.8,1
20131101|2013-04-16 15:00,16,18.76,18.76,18.76,18.76,1
20131101|2013-04-17 10:30,17,18.75,18.75,18.75,18.75,4
20131101|2013-04-17 11:00,17,18.83,18.85,18.83,18.85,5
20131101|2013-04-17 11:30,17,18.85,18.85,18.85,18.85,1
20131101|2013-04-17 13:00,17,18.85,18.85,18.83,18.83,7
20131101|2013-04-17 13:30,17,18.83,18.83,18.83,18.83,2
20131101|2013-04-18 10:00,18,18.85,18.85,18.85,18.85,3
20131101|2013-04-18 11:00,18,18.85,18.85,18.85,18.85,1
20131101|2013-04-19 11:00,19,18.77,18.77,18.71,18.71,22
20131101|2013-04-19 11:30,19,18.7,18.7,18.68,18.69,7
20131101|2013-04-19 12:00,19,18.69,18.69,18.69,18.69,6
20131101|2013-04-19 12:30,19,18.7,18.74,18.67,18.67,6
20131101|2013-04-19 13:00,19,18.7,18.7,18.67,18.67,6
20131101|2013-04-22 09:00,22,18.7,18.72,18.7,18.72,5
20131101|2013-04-22 09:30,22,18.67,18.67,18.63,18.63,3
20131101|2013-04-22 10:00,22,18.66,18.66,18.65,18.65,2
20131101|2013-04-22 10:30,22,18.63,18.63,18.58,18.58,3
20131101|2013-04-22 11:00,22,18.59,18.66,18.59,18.66,2
20131101|2013-04-22 12:00,22,18.7,18.7,18.7,18.7,2
20131101|2013-04-22 13:00,22,18.66,18.72,18.66,18.72,4
20131101|2013-04-23 07:30,23,18.66,18.66,18.66,18.66,4
20131101|2013-04-23 08:00,23,18.72,18.76,18.72,18.76,5
20131101|2013-04-23 09:00,23,18.7,18.7,18.7,18.7,1
20131101|2013-04-23 09:30,23,18.7,18.71,18.68,18.68,3
20131101|2013-04-23 10:00,23,18.7,18.7,18.7,18.7,2
20131101|2013-04-23 10:30,23,18.66,18.66,18.58,18.66,7
20131101|2013-04-23 11:00,23,18.62,18.62,18.59,18.59,11
20131101|2013-04-23 11:30,23,18.61,18.62,18.59,18.62,4
20131101|2013-04-23 12:00,23,18.61,18.61,18.61,18.61,1
20131101|2013-04-23 12:30,23,18.57,18.59,18.57,18.59,3
20131101|2013-04-23 13:00,23,18.59,18.59,18.59,18.59,3
20131101|2013-04-24 06:00,24,18.59,18.59,18.59,18.59,1
20131101|2013-04-24 09:00,24,18.59,18.59,18.59,18.59,2
20131101|2013-04-24 09:30,24,18.57,18.6,18.55,18.55,16
20131101|2013-04-24 10:00,24,18.54,18.6,18.54,18.6,13
20131101|2013-04-24 10:30,24,18.6,18.6,18.6,18.6,2
20131101|2013-04-24 11:00,24,18.59,18.64,18.59,18.64,6
20131101|2013-04-24 11:30,24,18.58,18.58,18.58,18.58,3
20131101|2013-04-24 12:00,24,18.58,18.58,18.56,18.56,2
20131101|2013-04-24 12:30,24,18.56,18.56,18.55,18.55,4
20131101|2013-04-24 13:00,24,18.58,18.59,18.58,18.59,4
20131101|2013-04-24 13:30,24,18.57,18.57,18.54,18.54,2
20131101|2013-04-24 15:00,24,18.53,18.53,18.52,18.52,3
20131101|2013-04-25 11:30,25,18.52,18.52,18.52,18.52,1
20131101|2013-04-25 12:30,25,18.58,18.58,18.58,18.58,1
20131101|2013-04-25 13:00,25,18.58,18.58,18.58,18.58,1
20131101|2013-04-25 20:00,26,18.48,18.48,18.48,18.48,1
20131101|2013-04-26 07:30,26,18.49,18.49,18.49,18.49,1
20131101|2013-04-26 09:30,26,18.53,18.53,18.53,18.53,1
20131101|2013-04-26 10:00,26,18.53,18.53,18.53,18.53,1
20131101|2013-04-26 10:30,26,18.58,18.59,18.58,18.59,7
20131101|2013-04-26 11:00,26,18.55,18.55,18.53,18.53,6
20131101|2013-04-26 11:30,26,18.53,18.53,18.53,18.53,1
20131101|2013-04-26 12:30,26,18.53,18.53,18.53,18.53,1
20131101|2013-04-26 13:00,26,18.53,18.53,18.53,18.53,2
20131101|2013-04-26 13:30,26,18.5,18.5,18.5,18.5,2
20131101|2013-04-29 09:00,29,18.54,18.54,18.54,18.54,1
20131101|2013-04-29 09:30,29,18.5,18.52,18.5,18.52,4
20131101|2013-04-29 11:30,29,18.55,18.55,18.55,18.55,1
20131101|2013-04-29 12:00,29,18.54,18.54,18.54,18.54,1
20131101|2013-04-30 11:00,30,18.54,18.54,18.54,18.54,4
20131101|2013-04-30 12:00,30,18.5,18.5,18.5,18.5,5
20131101|2013-04-30 13:00,30,18.5,18.5,18.5,18.5,7
20131101|2013-04-30 13:30,30,18.5,18.5,18.5,18.5,1
20131101|2013-04-30 14:00,30,18.5,18.5,18.5,18.5,1
20131101|2013-05-01 09:00,1,18.48,18.48,18.37,18.38,8
20131101|2013-05-01 10:30,1,18.38,18.45,18.38,18.45,3
20131101|2013-05-01 11:30,1,18.5,18.5,18.5,18.5,1
20131101|2013-05-01 14:30,1,18.55,18.55,18.55,18.55,2
20131101|2013-05-02 07:30,2,18.45,18.45,18.45,18.45,3
20131101|2013-05-02 09:30,2,18.45,18.45,18.45,18.45,1
20131101|2013-05-02 10:30,2,18.5,18.5,18.5,18.5,1
20131101|2013-05-02 12:00,2,18.54,18.54,18.54,18.54,1
20131101|2013-05-02 12:30,2,18.52,18.56,18.52,18.56,3
20131101|2013-05-02 13:00,2,18.52,18.52,18.52,18.52,2
20131101|2013-05-03 13:00,3,18.47,18.47,18.47,18.47,6
20131101|2013-05-06 09:30,6,18.4,18.4,18.4,18.4,3
20131101|2013-05-06 11:00,6,18.45,18.45,18.44,18.45,6
20131101|2013-05-06 11:30,6,18.42,18.42,18.42,18.42,2
20131101|2013-05-06 12:30,6,18.44,18.46,18.44,18.46,6
20131101|2013-05-06 13:00,6,18.47,18.47,18.45,18.45,2
20131101|2013-05-07 09:00,7,18.52,18.52,18.52,18.52,2
20131101|2013-05-07 10:30,7,18.5,18.5,18.4,18.4,6
20131101|2013-05-07 11:30,7,18.4,18.46,18.4,18.46,5
20131101|2013-05-07 12:30,7,18.38,18.38,18.36,18.38,6
20131101|2013-05-07 13:00,7,18.38,18.42,18.38,18.42,6
20131101|2013-05-07 13:30,7,18.42,18.47,18.42,18.47,6
20131101|2013-05-07 15:00,7,18.47,18.47,18.47,18.47,1
20131101|2013-05-07 19:30,8,18.4,18.4,18.4,18.4,1
20131101|2013-05-08 07:30,8,18.4,18.4,18.4,18.4,1
20131101|2013-05-08 09:00,8,18.33,18.33,18.33,18.33,1
20131101|2013-05-08 09:30,8,18.35,18.43,18.35,18.43,16
20131101|2013-05-08 10:30,8,18.43,18.43,18.4,18.4,3
20131101|2013-05-08 11:00,8,18.41,18.41,18.4,18.4,2
20131101|2013-05-08 11:30,8,18.45,18.45,18.45,18.45,3
20131101|2013-05-08 14:00,8,18.4,18.4,18.4,18.4,1
20131101|2013-05-08 15:30,8,18.41,18.45,18.41,18.45,2
20131101|2013-05-09 08:30,9,18.45,18.45,18.4,18.44,5
20131101|2013-05-09 09:00,9,18.38,18.4,18.38,18.4,2
20131101|2013-05-09 09:30,9,18.44,18.44,18.44,18.44,2
20131101|2013-05-09 10:30,9,18.39,18.39,18.38,18.38,3
20131101|2013-05-09 12:00,9,18.45,18.45,18.45,18.45,1
20131101|2013-05-09 12:30,9,18.38,18.38,18.38,18.38,1
20131101|2013-05-09 13:00,9,18.42,18.42,18.42,18.42,1
20131101|2013-05-10 09:30,10,18.33,18.33,18.32,18.33,5
20131101|2013-05-10 10:00,10,18.4,18.4,18.33,18.33,11
20131101|2013-05-10 11:00,10,18.39,18.4,18.39,18.4,4
20131101|2013-05-10 13:30,10,18.45,18.45,18.36,18.36,3
20131101|2013-05-13 10:00,13,18.36,18.4,18.36,18.4,2
20131101|2013-05-13 10:30,13,18.36,18.36,18.35,18.35,5
20131101|2013-05-13 12:30,13,18.35,18.35,18.35,18.35,3
20131101|2013-05-13 13:00,13,18.35,18.35,18.35,18.35,4
20131101|2013-05-14 08:30,14,18.4,18.4,18.4,18.4,8
20131101|2013-05-14 09:00,14,18.4,18.4,18.35,18.35,13
20131101|2013-05-14 09:30,14,18.35,18.35,18.35,18.35,3
20131101|2013-05-14 10:00,14,18.35,18.35,18.35,18.35,1
20131101|2013-05-14 11:00,14,18.34,18.4,18.34,18.4,15
20131101|2013-05-14 11:30,14,18.35,18.35,18.35,18.35,1
20131101|2013-05-14 14:00,14,18.35,18.35,18.35,18.35,1
20131101|2013-05-14 15:30,14,18.35,18.35,18.35,18.35,1
20131101|2013-05-15 08:00,15,18.39,18.39,18.39,18.39,1
20131101|2013-05-15 09:00,15,18.46,18.5,18.42,18.5,6
20131101|2013-05-15 12:00,15,18.47,18.47,18.47,18.47,8
20131101|2013-05-15 12:30,15,18.5,18.52,18.5,18.5,11
20131101|2013-05-15 13:00,15,18.52,18.52,18.49,18.49,2
20131101|2013-05-15 13:30,15,18.48,18.48,18.48,18.48,2
20131101|2013-05-15 14:30,15,18.49,18.49,18.49,18.49,1
20131101|2013-05-16 09:00,16,18.49,18.49,18.49,18.49,1
20131101|2013-05-16 10:00,16,18.49,18.49,18.49,18.49,1
20131101|2013-05-16 10:30,16,18.49,18.49,18.49,18.49,5
20131101|2013-05-16 11:00,16,18.49,18.53,18.49,18.53,5
20131101|2013-05-16 12:00,16,18.5,18.5,18.5,18.5,2
20131101|2013-05-16 13:00,16,18.41,18.41,18.41,18.41,1
20131101|2013-05-16 15:00,16,18.41,18.41,18.41,18.41,2
20131101|2013-05-16 23:30,17,18.42,18.49,18.42,18.49,2
20131101|2013-05-17 04:30,17,18.49,18.52,18.49,18.52,10
20131101|2013-05-17 09:00,17,18.47,18.47,18.47,18.47,1
20131101|2013-05-17 09:30,17,18.42,18.42,18.42,18.42,5
20131101|2013-05-17 10:30,17,18.42,18.42,18.42,18.42,3
20131101|2013-05-17 11:00,17,18.4,18.4,18.4,18.4,10
20131101|2013-05-17 12:30,17,18.41,18.43,18.41,18.43,9
20131101|2013-05-19 18:00,20,18.45,18.45,18.45,18.45,1
20131101|2013-05-20 09:30,20,18.41,18.41,18.41,18.41,1
20131101|2013-05-20 10:30,20,18.41,18.41,18.4,18.4,12
20131101|2013-05-20 11:00,20,18.4,18.4,18.38,18.38,9
20131101|2013-05-20 12:00,20,18.36,18.51,18.36,18.51,11
20131101|2013-05-20 12:30,20,18.54,18.55,18.48,18.5,4
20131101|2013-05-20 13:00,20,18.5,18.5,18.5,18.5,1
20131101|2013-05-20 15:30,20,18.48,18.48,18.48,18.48,2
20131101|2013-05-21 09:00,21,18.45,18.46,18.45,18.45,3
20131101|2013-05-21 10:00,21,18.48,18.48,18.48,18.48,1
20131101|2013-05-21 10:30,21,18.43,18.43,18.43,18.43,1
20131101|2013-05-21 11:00,21,18.43,18.43,18.4,18.43,15
20131101|2013-05-21 11:30,21,18.43,18.48,18.43,18.48,2
20131101|2013-05-21 12:00,21,18.48,18.48,18.41,18.41,7
20131101|2013-05-21 12:30,21,18.48,18.48,18.48,18.48,1
20131101|2013-05-21 13:00,21,18.48,18.48,18.48,18.48,1
20131101|2013-05-22 09:30,22,18.42,18.42,18.42,18.42,3
20131101|2013-05-22 10:30,22,18.46,18.47,18.46,18.47,5
20131101|2013-05-23 09:00,23,18.48,18.48,18.48,18.48,1
20131101|2013-05-23 09:30,23,18.48,18.48,18.48,18.48,1
20131101|2013-05-23 10:30,23,18.49,18.49,18.45,18.45,7
20131101|2013-05-23 11:00,23,18.48,18.48,18.48,18.48,4
20131101|2013-05-23 11:30,23,18.48,18.48,18.46,18.46,3
20131101|2013-05-23 12:00,23,18.45,18.45,18.45,18.45,3
20131101|2013-05-23 12:30,23,18.49,18.5,18.49,18.5,10
20131101|2013-05-23 14:00,23,18.52,18.52,18.52,18.52,1
20131101|2013-05-24 08:30,24,18.54,18.54,18.54,18.54,1
20131101|2013-05-24 11:00,24,18.43,18.43,18.4,18.4,3
20131101|2013-05-24 13:00,24,18.48,18.48,18.48,18.48,1
20131101|2013-05-28 10:30,28,18.49,18.5,18.49,18.5,9
20131101|2013-05-28 11:00,28,18.5,18.5,18.5,18.5,2
20131101|2013-05-29 09:00,29,18.49,18.49,18.49,18.49,2
20131101|2013-05-29 10:00,29,18.49,18.49,18.49,18.49,10
20131101|2013-05-29 10:30,29,18.49,18.49,18.45,18.48,5
20131101|2013-05-29 13:00,29,18.45,18.45,18.45,18.45,1
20131101|2013-05-30 10:00,30,18.45,18.45,18.45,18.45,6
20131101|2013-05-30 12:00,30,18.46,18.46,18.46,18.46,1
20131101|2013-05-30 15:00,30,18.46,18.46,18.46,18.46,9
20131101|2013-05-30 17:30,31,18.46,18.46,18.46,18.46,1
20131101|2013-05-31 11:00,31,18.5,18.5,18.47,18.47,4
20131101|2013-05-31 13:00,31,18.49,18.49,18.49,18.49,1
20131101|2013-06-03 09:00,3,18.47,18.49,18.47,18.49,2
20131101|2013-06-03 10:00,3,18.46,18.46,18.46,18.46,10
20131101|2013-06-04 00:00,4,18.46,18.46,18.46,18.46,2
20131101|2013-06-04 07:00,4,18.46,18.46,18.46,18.46,3
20131101|2013-06-04 08:00,4,18.46,18.46,18.45,18.45,5
20131101|2013-06-04 09:00,4,18.42,18.42,18.41,18.41,4
20131101|2013-06-04 09:30,4,18.4,18.45,18.38,18.39,18
20131101|2013-06-04 10:30,4,18.42,18.42,18.42,18.42,1
20131101|2013-06-04 11:00,4,18.44,18.45,18.44,18.45,2
20131101|2013-06-04 11:30,4,18.44,18.44,18.42,18.42,7
20131101|2013-06-04 20:00,5,18.5,18.5,18.5,18.5,2
20131101|2013-06-04 21:30,5,18.43,18.43,18.43,18.43,1
20131101|2013-06-05 08:30,5,18.47,18.47,18.45,18.45,3
20131101|2013-06-05 09:00,5,18.42,18.48,18.42,18.48,2
20131101|2013-06-05 09:30,5,18.5,18.5,18.5,18.5,6
20131101|2013-06-05 10:30,5,18.55,18.59,18.55,18.59,6
20131101|2013-06-05 11:00,5,18.57,18.6,18.57,18.6,5
20131101|2013-06-05 11:30,5,18.6,18.6,18.6,18.6,1
20131101|2013-06-05 12:30,5,18.58,18.58,18.58,18.58,1
20131101|2013-06-05 14:00,5,18.52,18.52,18.51,18.51,2
20131101|2013-06-06 10:30,6,18.53,18.6,18.53,18.6,2
20131101|2013-06-06 11:00,6,18.6,18.6,18.59,18.59,6
20131101|2013-06-06 11:30,6,18.55,18.55,18.54,18.54,2
20131101|2013-06-06 12:00,6,18.58,18.58,18.58,18.58,1
20131101|2013-06-06 12:30,6,18.59,18.59,18.59,18.59,1
20131101|2013-06-07 09:30,7,18.55,18.55,18.55,18.55,1
20131101|2013-06-07 10:00,7,18.55,18.55,18.55,18.55,17
20131101|2013-06-07 10:30,7,18.55,18.55,18.55,18.55,3
20131101|2013-06-07 12:30,7,18.56,18.56,18.56,18.56,1
20131101|2013-06-07 13:00,7,18.54,18.54,18.54,18.54,1
20131101|2013-06-10 08:00,10,18.6,18.6,18.6,18.6,1
20131101|2013-06-10 09:30,10,18.58,18.58,18.58,18.58,2
20131101|2013-06-10 10:00,10,18.6,18.6,18.6,18.6,9
20131101|2013-06-10 11:00,10,18.59,18.59,18.59,18.59,2
20131101|2013-06-10 12:30,10,18.6,18.6,18.59,18.59,2
20131101|2013-06-10 13:00,10,18.59,18.59,18.59,18.59,10
20131101|2013-06-10 13:30,10,18.6,18.6,18.6,18.6,1
20131101|2013-06-11 07:00,11,18.61,18.61,18.61,18.61,1
20131101|2013-06-11 12:30,11,18.63,18.63,18.63,18.63,1
20131101|2013-06-11 13:00,11,18.65,18.65,18.65,18.65,1
20131101|2013-06-12 09:00,12,18.62,18.65,18.62,18.65,3
20131101|2013-06-12 09:30,12,18.62,18.62,18.62,18.62,1
20131101|2013-06-12 10:00,12,18.62,18.62,18.62,18.62,11
20131101|2013-06-12 10:30,12,18.61,18.61,18.59,18.59,13
20131101|2013-06-12 11:00,12,18.6,18.6,18.6,18.6,1
20131101|2013-06-12 14:00,12,18.54,18.54,18.54,18.54,1
20131101|2013-06-12 23:00,13,18.48,18.48,18.48,18.48,1
20131101|2013-06-13 08:00,13,18.52,18.52,18.52,18.52,1
20131101|2013-06-13 14:30,13,18.58,18.6,18.58,18.6,5
20131101|2013-06-14 11:00,14,18.58,18.58,18.58,18.58,2
20131101|2013-06-14 12:00,14,18.55,18.55,18.55,18.55,1
20131101|2013-06-14 12:30,14,18.55,18.55,18.55,18.55,1
20131101|2013-06-17 12:00,17,18.56,18.62,18.56,18.62,7
20131101|2013-06-18 10:30,18,18.57,18.57,18.57,18.57,2
20131101|2013-06-18 12:30,18,18.54,18.54,18.54,18.54,1
20131101|2013-06-19 08:00,19,18.52,18.52,18.51,18.51,7
20131101|2013-06-19 09:30,19,18.53,18.53,18.53,18.53,1
20131101|2013-06-19 10:00,19,18.51,18.51,18.51,18.51,1
20131101|2013-06-19 10:30,19,18.51,18.51,18.51,18.51,1
20131101|2013-06-19 11:30,19,18.53,18.53,18.53,18.53,1
20131101|2013-06-20 11:00,20,18.53,18.53,18.53,18.53,1
20131101|2013-06-20 12:00,20,18.53,18.55,18.5,18.5,8
20131101|2013-06-20 12:30,20,18.52,18.52,18.52,18.52,1
20131101|2013-06-20 13:00,20,18.52,18.52,18.5,18.5,3
20131101|2013-06-20 13:30,20,18.5,18.5,18.5,18.5,2
20131101|2013-06-21 09:00,21,18.5,18.53,18.5,18.53,3
20131101|2013-06-21 09:30,21,18.52,18.53,18.52,18.53,4
20131101|2013-06-21 10:00,21,18.52,18.53,18.52,18.53,2
20131101|2013-06-21 10:30,21,18.52,18.52,18.51,18.51,3
20131101|2013-06-21 11:30,21,18.51,18.51,18.5,18.5,4
20131101|2013-06-21 12:00,21,18.5,18.5,18.5,18.5,3
20131101|2013-06-21 13:30,21,18.5,18.5,18.5,18.5,6
20131101|2013-06-23 22:00,24,18.47,18.47,18.47,18.47,1
20131101|2013-06-24 08:30,24,18.47,18.47,18.44,18.44,7
20131101|2013-06-24 09:00,24,18.46,18.46,18.38,18.4,13
20131101|2013-06-24 09:30,24,18.39,18.39,18.39,18.39,4
20131101|2013-06-24 10:00,24,18.38,18.38,18.38,18.38,2
20131101|2013-06-24 10:30,24,18.39,18.4,18.35,18.35,8
20131101|2013-06-24 11:00,24,18.39,18.41,18.39,18.41,10
20131101|2013-06-24 11:30,24,18.41,18.41,18.41,18.41,1
20131101|2013-06-24 12:00,24,18.4,18.41,18.4,18.41,3
20131101|2013-06-24 12:30,24,18.38,18.39,18.38,18.39,10
20131101|2013-06-24 13:30,24,18.36,18.36,18.36,18.36,7
20131101|2013-06-24 14:30,24,18.36,18.36,18.3,18.3,30
20131101|2013-06-24 20:00,25,18.3,18.3,18.3,18.3,6
20131101|2013-06-25 08:00,25,18.3,18.3,18.3,18.3,18
20131101|2013-06-25 08:30,25,18.3,18.3,18.3,18.3,2
20131101|2013-06-25 09:00,25,18.3,18.3,18.3,18.3,2
20131101|2013-06-25 10:00,25,18.3,18.3,18.29,18.3,12
20131101|2013-06-25 10:30,25,18.27,18.3,18.24,18.24,15
20131101|2013-06-25 11:00,25,18.24,18.24,18.2,18.22,15
20131101|2013-06-25 11:30,25,18.24,18.28,18.2,18.25,12
20131101|2013-06-25 12:00,25,18.25,18.25,18.25,18.25,1
20131101|2013-06-25 15:00,25,18.19,18.19,18.19,18.19,2
20131101|2013-06-26 09:00,26,18.18,18.18,18.18,18.18,1
20131101|2013-06-26 10:30,26,18.17,18.2,18.15,18.15,11
20131101|2013-06-26 11:30,26,18.19,18.19,18.19,18.19,2
20131101|2013-06-26 14:00,26,18.23,18.23,18.23,18.23,1
20131101|2013-06-26 14:30,26,18.2,18.2,18.2,18.2,2
20131101|2013-06-27 07:30,27,18.19,18.19,18.19,18.19,7
20131101|2013-06-27 08:30,27,18.19,18.19,18.19,18.19,2
20131101|2013-06-27 09:00,27,18.18,18.19,18.18,18.19,6
20131101|2013-06-27 09:30,27,18.19,18.19,18.19,18.19,5
20131101|2013-06-27 10:00,27,18.19,18.19,18.19,18.19,6
20131101|2013-06-27 10:30,27,18.18,18.18,18.16,18.16,9
20131101|2013-06-27 11:00,27,18.15,18.16,18.15,18.16,5
20131101|2013-06-27 11:30,27,18.16,18.16,18.16,18.16,2
20131101|2013-06-27 12:00,27,18.16,18.16,18.15,18.15,3
20131101|2013-06-27 12:30,27,18.15,18.15,18.15,18.15,2
20131101|2013-06-27 13:00,27,18.15,18.15,18.15,18.15,1
20131101|2013-06-27 13:30,27,18.15,18.15,18.15,18.15,1
20131101|2013-06-27 14:00,27,18.15,18.15,18.15,18.15,2
20131101|2013-06-27 18:30,28,18.15,18.15,18.15,18.15,3
20131101|2013-06-27 20:00,28,18.15,18.15,18.15,18.15,1
20131101|2013-06-28 07:30,28,18.15,18.15,18.15,18.15,2
20131101|2013-06-28 08:00,28,18.16,18.16,18.16,18.16,8
20131101|2013-06-28 09:00,28,18.15,18.15,18.15,18.15,3
20131101|2013-06-28 09:30,28,18.15,18.15,18.15,18.15,1
20131101|2013-06-28 10:00,28,18.16,18.16,18.16,18.16,1
20131101|2013-06-28 10:30,28,18.16,18.16,18.14,18.14,7
20131101|2013-06-28 11:00,28,18.14,18.14,18.14,18.14,3
20131101|2013-06-28 11:30,28,18.15,18.15,18.15,18.15,1
20131101|2013-06-28 13:30,28,18.16,18.16,18.16,18.16,1
20131101|2013-06-30 20:00,1,18.23,18.23,18.23,18.23,2
20131101|2013-07-01 08:30,1,18.2,18.2,18.2,18.2,1
20131101|2013-07-01 09:00,1,18.17,18.17,18.17,18.17,3
20131101|2013-07-01 10:00,1,18.2,18.2,18.17,18.17,4
20131101|2013-07-01 10:30,1,18.2,18.22,18.2,18.22,27
20131101|2013-07-01 11:30,1,18.26,18.26,18.26,18.26,4
20131101|2013-07-01 12:30,1,18.3,18.3,18.3,18.3,3
20131101|2013-07-01 13:00,1,18.33,18.33,18.3,18.3,2
20131101|2013-07-01 13:30,1,18.32,18.33,18.32,18.33,3
20131101|2013-07-01 15:00,1,18.24,18.24,18.23,18.23,3
20131101|2013-07-01 15:30,1,18.22,18.22,18.22,18.22,2
20131101|2013-07-02 07:30,2,18.3,18.3,18.3,18.3,3
20131101|2013-07-02 09:00,2,18.3,18.3,18.3,18.3,1
20131101|2013-07-02 09:30,2,18.3,18.3,18.27,18.27,23
20131101|2013-07-02 10:00,2,18.25,18.25,18.21,18.25,14
20131101|2013-07-02 10:30,2,18.23,18.23,18.22,18.22,9
20131101|2013-07-02 11:00,2,18.22,18.27,18.22,18.23,8
20131101|2013-07-02 12:00,2,18.28,18.28,18.27,18.27,3
20131101|2013-07-02 13:00,2,18.29,18.31,18.29,18.31,5
20131101|2013-07-02 14:30,2,18.22,18.22,18.2,18.2,3
20131101|2013-07-02 15:00,2,18.2,18.2,18.2,18.2,1
20131101|2013-07-03 09:00,3,18.24,18.24,18.24,18.24,1
20131101|2013-07-03 09:30,3,18.24,18.24,18.24,18.24,1
20131101|2013-07-03 10:00,3,18.24,18.25,18.24,18.25,10
20131101|2013-07-03 10:30,3,18.25,18.25,18.18,18.18,12
20131101|2013-07-03 11:00,3,18.15,18.2,18.15,18.2,8
20131101|2013-07-03 11:30,3,18.21,18.21,18.21,18.21,3
20131101|2013-07-05 09:30,5,18.18,18.19,18.18,18.19,2
20131101|2013-07-05 10:00,5,18.19,18.21,18.19,18.21,22
20131101|2013-07-05 10:30,5,18.21,18.25,18.21,18.25,6
20131101|2013-07-05 11:00,5,18.24,18.24,18.24,18.24,1
20131101|2013-07-05 11:30,5,18.2,18.2,18.2,18.2,4
20131101|2013-07-05 12:00,5,18.2,18.2,18.2,18.2,1
20131101|2013-07-05 12:30,5,18.17,18.17,18.15,18.15,3
20131101|2013-07-05 13:00,5,18.15,18.15,18.15,18.15,4
20131101|2013-07-05 13:30,5,18.16,18.16,18.16,18.16,2
20131101|2013-07-08 08:30,8,18.15,18.18,18.15,18.18,5
20131101|2013-07-08 09:00,8,18.15,18.15,18.15,18.15,3
20131101|2013-07-08 10:00,8,18.15,18.15,18.15,18.15,1
20131101|2013-07-08 10:30,8,18.2,18.2,18.15,18.15,3
20131101|2013-07-08 11:00,8,18.15,18.15,18.15,18.15,5
20131101|2013-07-08 11:30,8,18.15,18.15,18.15,18.15,2
20131101|2013-07-08 13:00,8,18.18,18.19,18.15,18.15,13
20131101|2013-07-08 13:30,8,18.19,18.19,18.19,18.19,1
20131101|2013-07-08 14:30,8,18.19,18.19,18.19,18.19,5
20131101|2013-07-08 15:00,8,18.15,18.15,18.15,18.15,4
20131101|2013-07-08 15:30,8,18.19,18.19,18.19,18.19,1
20131101|2013-07-08 17:30,9,18.18,18.18,18.18,18.18,1
20131101|2013-07-08 18:00,9,18.15,18.24,18.15,18.24,3
20131101|2013-07-08 18:30,9,18.19,18.19,18.19,18.19,1
20131101|2013-07-08 20:30,9,18.21,18.21,18.21,18.21,1
20131101|2013-07-09 07:00,9,18.22,18.22,18.22,18.22,3
20131101|2013-07-09 07:30,9,18.24,18.24,18.24,18.24,1
20131101|2013-07-09 08:30,9,18.19,18.19,18.19,18.19,2
20131101|2013-07-09 09:00,9,18.2,18.2,18.2,18.2,2
20131101|2013-07-09 09:30,9,18.23,18.24,18.23,18.24,3
20131101|2013-07-09 10:00,9,18.22,18.22,18.18,18.18,3
20131101|2013-07-09 10:30,9,18.19,18.19,18.12,18.15,15
20131101|2013-07-09 11:00,9,18.15,18.15,18.15,18.15,5
20131101|2013-07-09 11:30,9,18.17,18.17,18.17,18.17,1
20131101|2013-07-09 14:00,9,18.16,18.16,18.16,18.16,1
20131101|2013-07-09 14:30,9,18.17,18.17,18.17,18.17,2
20131101|2013-07-10 09:30,10,18.2,18.22,18.2,18.22,6
20131101|2013-07-10 10:00,10,18.2,18.2,18.2,18.2,2
20131101|2013-07-10 10:30,10,18.22,18.25,18.22,18.25,10
20131101|2013-07-10 12:00,10,18.25,18.25,18.2,18.2,7
20131101|2013-07-10 12:30,10,18.2,18.21,18.2,18.21,2
20131101|2013-07-10 13:00,10,18.2,18.22,18.2,18.22,2
20131101|2013-07-10 17:00,11,18.22,18.25,18.18,18.18,4
20131101|2013-07-11 08:30,11,18.17,18.17,18.16,18.16,4
20131101|2013-07-11 09:00,11,18.15,18.21,18.15,18.21,7
20131101|2013-07-11 09:30,11,18.18,18.18,18.17,18.17,5
20131101|2013-07-11 10:00,11,18.17,18.17,18.17,18.17,10
20131101|2013-07-11 10:30,11,18.11,18.14,18.1,18.14,11
20131101|2013-07-11 11:00,11,18.14,18.14,18.14,18.14,10
20131101|2013-07-11 12:30,11,18.17,18.17,18.17,18.17,1
20131101|2013-07-11 13:00,11,18.12,18.12,18.12,18.12,1
20131101|2013-07-12 12:30,12,18.12,18.12,18.1,18.1,26
20131101|2013-07-15 06:00,15,18.1,18.1,18.1,18.1,2
20131101|2013-07-15 08:00,15,18.09,18.09,18.09,18.09,3
20131101|2013-07-15 09:00,15,18.09,18.09,18.09,18.09,2
20131101|2013-07-15 09:30,15,18.13,18.13,18.13,18.13,1
20131101|2013-07-15 10:00,15,18.13,18.13,18.13,18.13,2
20131101|2013-07-15 11:00,15,18.15,18.15,18.15,18.15,2
20131101|2013-07-15 11:30,15,18.15,18.16,18.15,18.16,14
20131101|2013-07-15 12:00,15,18.16,18.16,18.09,18.09,6
20131101|2013-07-15 12:30,15,18.09,18.09,18.07,18.07,4
20131101|2013-07-15 14:00,15,18.13,18.13,18.13,18.13,1
20131101|2013-07-15 14:30,15,18.16,18.2,18.16,18.2,16
20131101|2013-07-15 15:00,15,18.2,18.2,18.15,18.15,3
20131101|2013-07-15 18:30,16,18.21,18.21,18.21,18.21,2
20131101|2013-07-16 07:30,16,18.23,18.23,18.22,18.22,3
20131101|2013-07-16 08:00,16,18.22,18.22,18.22,18.22,1
20131101|2013-07-16 08:30,16,18.22,18.22,18.22,18.22,2
20131101|2013-07-16 09:00,16,18.22,18.22,18.22,18.22,1
20131101|2013-07-16 09:30,16,18.26,18.3,18.26,18.3,13
20131101|2013-07-16 10:00,16,18.34,18.36,18.25,18.25,17
20131101|2013-07-16 10:30,16,18.3,18.3,18.28,18.28,13
20131101|2013-07-16 11:00,16,18.28,18.28,18.28,18.28,3
20131101|2013-07-16 11:30,16,18.3,18.3,18.3,18.3,2
20131101|2013-07-16 12:00,16,18.3,18.3,18.3,18.3,2
20131101|2013-07-16 12:30,16,18.34,18.36,18.34,18.36,14
20131101|2013-07-16 13:00,16,18.36,18.38,18.35,18.35,14
20131101|2013-07-16 13:30,16,18.39,18.39,18.39,18.39,5
20131101|2013-07-17 08:00,17,18.37,18.37,18.37,18.37,3
20131101|2013-07-17 09:00,17,18.3,18.3,18.3,18.3,2
20131101|2013-07-17 09:30,17,18.32,18.32,18.26,18.26,5
20131101|2013-07-17 10:00,17,18.26,18.26,18.26,18.26,1
20131101|2013-07-17 10:30,17,18.3,18.3,18.3,18.3,16
20131101|2013-07-17 11:00,17,18.3,18.3,18.3,18.3,2
20131101|2013-07-17 13:00,17,18.24,18.24,18.23,18.23,4
20131101|2013-07-17 13:30,17,18.24,18.24,18.24,18.24,1
20131101|2013-07-17 14:00,17,18.23,18.23,18.21,18.21,10
20131101|2013-07-18 08:00,18,18.27,18.29,18.27,18.29,6
20131101|2013-07-18 09:30,18,18.29,18.3,18.29,18.3,2
20131101|2013-07-18 10:30,18,18.3,18.31,18.3,18.3,6
20131101|2013-07-18 11:00,18,18.27,18.27,18.24,18.24,8
20131101|2013-07-18 11:30,18,18.24,18.24,18.24,18.24,3
20131101|2013-07-18 12:00,18,18.24,18.24,18.24,18.24,7
20131101|2013-07-18 13:00,18,18.29,18.29,18.29,18.29,1
20131101|2013-07-18 13:30,18,18.29,18.29,18.29,18.29,8
20131101|2013-07-18 14:30,18,18.29,18.29,18.29,18.29,7
20131101|2013-07-18 15:00,18,18.29,18.29,18.29,18.29,1
20131101|2013-07-18 17:00,19,18.29,18.29,18.29,18.29,4
20131101|2013-07-18 17:30,19,18.37,18.37,18.37,18.37,6
20131101|2013-07-19 07:00,19,18.39,18.39,18.31,18.33,4
20131101|2013-07-19 08:30,19,18.33,18.33,18.33,18.33,3
20131101|2013-07-19 09:00,19,18.33,18.33,18.33,18.33,1
20131101|2013-07-19 09:30,19,18.33,18.38,18.33,18.38,8
20131101|2013-07-19 10:00,19,18.38,18.4,18.36,18.36,14
20131101|2013-07-19 10:30,19,18.4,18.42,18.36,18.42,8
20131101|2013-07-19 11:00,19,18.41,18.41,18.4,18.4,5
20131101|2013-07-19 11:30,19,18.4,18.44,18.4,18.44,10
20131101|2013-07-19 12:00,19,18.44,18.46,18.43,18.43,13
20131101|2013-07-19 13:00,19,18.45,18.45,18.43,18.43,2
20131101|2013-07-19 13:30,19,18.42,18.42,18.42,18.42,3
20131101|2013-07-22 09:00,22,18.45,18.45,18.4,18.4,41
20131101|2013-07-22 09:30,22,18.42,18.42,18.42,18.42,1
20131101|2013-07-22 10:00,22,18.4,18.4,18.37,18.37,3
20131101|2013-07-22 10:30,22,18.39,18.39,18.3,18.3,6
20131101|2013-07-22 11:00,22,18.3,18.4,18.3,18.4,2
20131101|2013-07-22 11:30,22,18.37,18.38,18.37,18.38,2
20131101|2013-07-22 12:00,22,18.36,18.36,18.36,18.36,1
20131101|2013-07-22 12:30,22,18.33,18.33,18.3,18.3,8
20131101|2013-07-22 13:00,22,18.33,18.33,18.33,18.33,1
20131101|2013-07-22 13:30,22,18.33,18.33,18.33,18.33,1
20131101|2013-07-22 14:30,22,18.33,18.33,18.33,18.33,1
20131101|2013-07-23 07:00,23,18.34,18.34,18.34,18.34,1
20131101|2013-07-23 09:00,23,18.33,18.33,18.3,18.3,9
20131101|2013-07-23 09:30,23,18.32,18.32,18.32,18.32,4
20131101|2013-07-23 10:00,23,18.31,18.31,18.3,18.3,20
20131101|2013-07-23 10:30,23,18.3,18.32,18.23,18.3,22
20131101|2013-07-23 11:00,23,18.27,18.27,18.22,18.22,9
20131101|2013-07-23 11:30,23,18.22,18.24,18.2,18.24,13
20131101|2013-07-23 12:00,23,18.2,18.2,18.2,18.2,2
20131101|2013-07-23 13:00,23,18.25,18.25,18.25,18.25,1
20131101|2013-07-23 13:30,23,18.3,18.3,18.3,18.3,4
20131101|2013-07-23 15:00,23,18.3,18.3,18.3,18.3,4
20131101|2013-07-23 15:30,23,18.3,18.3,18.3,18.3,5
20131101|2013-07-24 06:30,24,18.3,18.3,18.3,18.3,2
20131101|2013-07-24 09:00,24,18.3,18.3,18.3,18.3,5
20131101|2013-07-24 09:30,24,18.28,18.28,18.28,18.28,1
20131101|2013-07-24 10:00,24,18.25,18.26,18.25,18.26,5
20131101|2013-07-24 10:30,24,18.23,18.33,18.21,18.33,6
20131101|2013-07-24 11:30,24,18.33,18.33,18.33,18.33,1
20131101|2013-07-24 12:30,24,18.3,18.3,18.3,18.3,5
20131101|2013-07-25 07:30,25,18.2,18.2,18.2,18.2,1
20131101|2013-07-25 08:00,25,18.2,18.2,18.2,18.2,7
20131101|2013-07-25 09:00,25,18.26,18.26,18.26,18.26,2
20131101|2013-07-25 09:30,25,18.26,18.26,18.26,18.26,23
20131101|2013-07-25 10:00,25,18.23,18.23,18.18,18.2,41
20131101|2013-07-25 10:30,25,18.2,18.2,18.17,18.2,15
20131101|2013-07-25 11:00,25,18.18,18.18,18.15,18.18,11
20131101|2013-07-25 11:30,25,18.19,18.21,18.19,18.21,11
20131101|2013-07-25 12:00,25,18.26,18.26,18.26,18.26,2
20131101|2013-07-25 14:00,25,18.19,18.19,18.19,18.19,1
20131101|2013-07-25 15:30,25,18.27,18.27,18.18,18.18,2
20131101|2013-07-26 08:30,26,18.2,18.2,18.06,18.06,47
20131101|2013-07-26 09:00,26,18.08,18.08,18.08,18.08,4
20131101|2013-07-26 09:30,26,18.1,18.1,18.1,18.1,1
20131101|2013-07-26 10:00,26,18.1,18.1,18.08,18.08,5
20131101|2013-07-26 10:30,26,18.08,18.09,18.02,18.06,16
20131101|2013-07-26 11:00,26,18.06,18.06,18.06,18.06,6
20131101|2013-07-26 11:30,26,18.05,18.09,18.02,18.06,34
20131101|2013-07-26 12:00,26,18.02,18.02,17.86,17.9,56
20131101|2013-07-26 12:30,26,17.96,18,17.96,17.96,3
20131101|2013-07-26 13:00,26,17.94,18,17.94,18,6
20131101|2013-07-28 17:00,29,18.02,18.02,18.02,18.02,13
20131101|2013-07-28 17:30,29,18.06,18.06,18.06,18.06,2
20131101|2013-07-28 19:00,29,18.13,18.13,18.13,18.13,1
20131101|2013-07-29 07:00,29,18.07,18.07,18.06,18.07,6
20131101|2013-07-29 07:30,29,18.07,18.07,18.07,18.07,1
20131101|2013-07-29 08:00,29,18.07,18.07,18.07,18.07,2
20131101|2013-07-29 09:00,29,18,18,18,18,2
20131101|2013-07-29 09:30,29,18,18,18,18,40
20131101|2013-07-29 10:00,29,17.98,17.98,17.98,17.98,2
20131101|2013-07-29 11:00,29,17.91,17.91,17.9,17.91,6
20131101|2013-07-29 11:30,29,17.9,17.9,17.9,17.9,4
20131101|2013-07-29 12:00,29,17.95,17.98,17.94,17.98,9
20131101|2013-07-29 12:30,29,17.98,17.98,17.95,17.96,24
20131101|2013-07-29 13:00,29,17.92,17.92,17.91,17.91,2
20131101|2013-07-29 13:30,29,17.96,17.96,17.96,17.96,1
20131101|2013-07-29 14:00,29,17.96,17.97,17.96,17.97,3
20131101|2013-07-30 08:00,30,17.91,17.91,17.91,17.91,1
20131101|2013-07-30 09:00,30,17.94,17.95,17.94,17.95,4
20131101|2013-07-30 09:30,30,17.91,17.91,17.88,17.9,52
20131101|2013-07-30 10:00,30,17.93,17.93,17.86,17.86,47
20131101|2013-07-30 10:30,30,17.86,17.9,17.86,17.88,41
20131101|2013-07-30 11:00,30,17.88,17.92,17.88,17.92,16
20131101|2013-07-30 11:30,30,17.92,17.92,17.88,17.92,8
20131101|2013-07-30 12:00,30,17.92,17.96,17.92,17.96,16
20131101|2013-07-30 12:30,30,17.98,18.05,17.98,18.02,29
20131101|2013-07-30 13:00,30,18.02,18.04,18.02,18.04,13
20131101|2013-07-30 14:30,30,18.03,18.03,18.03,18.03,2
20131101|2013-07-30 15:00,30,18.02,18.02,17.96,17.96,5
20131101|2013-07-30 15:30,30,17.96,17.98,17.96,17.98,7
20131101|2013-07-30 17:00,31,18.05,18.07,18.05,18.07,11
20131101|2013-07-30 17:30,31,18.1,18.1,18.1,18.1,3
20131101|2013-07-30 19:30,31,18.08,18.08,18.08,18.08,1
20131101|2013-07-30 20:00,31,18.07,18.07,18.07,18.07,1
20131101|2013-07-31 07:00,31,18.07,18.1,18.07,18.1,12
20131101|2013-07-31 07:30,31,18.1,18.1,18.1,18.1,2
20131101|2013-07-31 08:00,31,18.04,18.04,18.04,18.04,1
20131101|2013-07-31 08:30,31,18.04,18.04,18.04,18.04,1
20131101|2013-07-31 09:00,31,18.02,18.02,18,18,4
20131101|2013-07-31 09:30,31,18,18,18,18,7
20131101|2013-07-31 10:00,31,18.03,18.07,18.03,18.07,6
20131101|2013-07-31 10:30,31,18.02,18.06,18.02,18.04,3
20131101|2013-07-31 11:00,31,18.06,18.07,18.06,18.07,7
20131101|2013-07-31 11:30,31,18,18,18,18,6
20131101|2013-07-31 12:00,31,18.04,18.04,17.97,17.97,3
20131101|2013-07-31 12:30,31,17.97,18.01,17.97,18.01,2
20131101|2013-07-31 14:30,31,17.99,17.99,17.99,17.99,1
20131101|2013-07-31 17:00,1,18,18,18,18,2
20131101|2013-07-31 17:30,1,18.03,18.03,18.03,18.03,1
20131101|2013-07-31 19:30,1,18.07,18.07,18.07,18.07,3
20131101|2013-07-31 20:30,1,18.07,18.09,18.07,18.09,2
20131101|2013-08-01 03:00,1,18.09,18.1,18.09,18.1,6
20131101|2013-08-01 04:00,1,18,18,18,18,3
20131101|2013-08-01 04:30,1,18,18,18,18,2
20131101|2013-08-01 06:30,1,18.04,18.06,18.04,18.06,6
20131101|2013-08-01 07:30,1,18.05,18.09,18.05,18.06,5
20131101|2013-08-01 08:00,1,18.06,18.06,18.05,18.05,9
20131101|2013-08-01 08:30,1,18.04,18.04,18.03,18.03,2
20131101|2013-08-01 09:00,1,18.03,18.05,17.93,17.93,13
20131101|2013-08-01 09:30,1,17.93,17.95,17.93,17.93,13
20131101|2013-08-01 10:00,1,17.93,17.93,17.86,17.87,18
20131101|2013-08-01 10:30,1,17.87,17.88,17.8,17.8,22
20131101|2013-08-01 11:00,1,17.81,17.83,17.8,17.83,59
20131101|2013-08-01 11:30,1,17.84,17.86,17.83,17.83,8
20131101|2013-08-01 12:00,1,17.83,17.83,17.76,17.8,31
20131101|2013-08-01 12:30,1,17.8,17.84,17.73,17.8,21
20131101|2013-08-01 13:00,1,17.82,17.82,17.82,17.82,2
20131101|2013-08-01 13:30,1,17.75,17.75,17.71,17.75,20
20131101|2013-08-01 14:00,1,17.75,17.75,17.75,17.75,16
20131101|2013-08-01 14:30,1,17.75,17.75,17.75,17.75,6
20131101|2013-08-01 15:00,1,17.74,17.74,17.74,17.74,1
20131101|2013-08-01 15:30,1,17.74,17.75,17.74,17.75,5
20131101|2013-08-01 17:00,2,17.75,17.8,17.75,17.8,71
20131101|2013-08-01 18:30,2,17.8,17.8,17.8,17.8,12
20131101|2013-08-01 20:00,2,17.8,17.8,17.8,17.8,1
20131101|2013-08-02 04:30,2,17.8,17.8,17.8,17.8,4
20131101|2013-08-02 07:00,2,17.8,17.8,17.8,17.8,3
20131101|2013-08-02 08:00,2,17.74,17.74,17.74,17.74,2
20131101|2013-08-02 08:30,2,17.78,17.78,17.73,17.73,4
20131101|2013-08-02 09:00,2,17.74,17.75,17.74,17.75,18
20131101|2013-08-02 09:30,2,17.75,17.8,17.75,17.75,13
20131101|2013-08-02 10:00,2,17.79,17.79,17.79,17.79,1
20131101|2013-08-02 10:30,2,17.76,17.82,17.74,17.82,23
20131101|2013-08-02 11:00,2,17.75,17.76,17.74,17.74,3
20131101|2013-08-02 11:30,2,17.75,17.75,17.75,17.75,1
20131101|2013-08-02 12:00,2,17.73,17.75,17.73,17.73,6
20131101|2013-08-02 12:30,2,17.73,17.75,17.73,17.75,3
20131101|2013-08-02 13:00,2,17.75,17.78,17.75,17.78,3
20131101|2013-08-02 13:30,2,17.78,17.78,17.78,17.78,2
20131101|2013-08-04 17:00,5,17.9,18.07,17.9,18.07,30
20131101|2013-08-04 17:30,5,18.1,18.15,18.1,18.13,22
20131101|2013-08-04 21:30,5,18.1,18.1,18.1,18.1,1
20131101|2013-08-04 22:30,5,18.06,18.06,18.06,18.06,1
20131101|2013-08-05 07:00,5,18.02,18.02,18.02,18.02,3
20131101|2013-08-05 07:30,5,18.03,18.03,18.02,18.02,5
20131101|2013-08-05 08:00,5,17.96,17.96,17.95,17.95,11
20131101|2013-08-05 08:30,5,17.95,17.95,17.82,17.82,26
20131101|2013-08-05 09:00,5,17.84,17.84,17.76,17.76,6
20131101|2013-08-05 09:30,5,17.75,17.78,17.75,17.78,6
20131101|2013-08-05 10:00,5,17.78,17.79,17.72,17.78,13
20131101|2013-08-05 10:30,5,17.8,17.83,17.79,17.83,13
20131101|2013-08-05 11:00,5,17.82,17.83,17.79,17.79,8
20131101|2013-08-05 11:30,5,17.74,17.78,17.7,17.78,7
20131101|2013-08-05 12:30,5,17.77,17.77,17.76,17.76,5
20131101|2013-08-05 13:00,5,17.74,17.76,17.73,17.75,7
20131101|2013-08-05 13:30,5,17.75,17.75,17.75,17.75,1
20131101|2013-08-05 14:00,5,17.76,17.76,17.74,17.74,2
20131101|2013-08-05 14:30,5,17.74,17.74,17.74,17.74,1
20131101|2013-08-05 15:00,5,17.73,17.73,17.71,17.72,9
20131101|2013-08-05 15:30,5,17.72,17.72,17.72,17.72,5
20131101|2013-08-05 19:00,6,17.72,17.72,17.7,17.7,13
20131101|2013-08-05 20:00,6,17.7,17.7,17.7,17.7,31
20131101|2013-08-06 03:30,6,17.7,17.7,17.7,17.7,3
20131101|2013-08-06 08:00,6,17.63,17.63,17.63,17.63,1
20131101|2013-08-06 08:30,6,17.67,17.69,17.67,17.68,8
20131101|2013-08-06 09:00,6,17.66,17.68,17.66,17.66,13
20131101|2013-08-06 09:30,6,17.67,17.67,17.5,17.5,22
20131101|2013-08-06 10:00,6,17.59,17.61,17.59,17.61,4
20131101|2013-08-06 10:30,6,17.56,17.56,17.32,17.34,38
20131101|2013-08-06 11:00,6,17.37,17.4,17.15,17.33,73
20131101|2013-08-06 11:30,6,17.31,17.39,17.26,17.37,16
20131101|2013-08-06 12:00,6,17.37,17.37,17.3,17.33,10
20131101|2013-08-06 12:30,6,17.3,17.32,17.29,17.3,48
20131101|2013-08-06 13:00,6,17.33,17.39,17.31,17.32,21
20131101|2013-08-06 13:30,6,17.32,17.32,17.3,17.3,7
20131101|2013-08-06 14:00,6,17.37,17.37,17.37,17.37,1
20131101|2013-08-06 14:30,6,17.37,17.38,17.3,17.3,16
20131101|2013-08-06 15:00,6,17.34,17.34,17.34,17.34,4
20131101|2013-08-06 15:30,6,17.34,17.34,17.34,17.34,2
20131101|2013-08-06 17:30,7,17.42,17.42,17.42,17.42,1
20131101|2013-08-07 06:00,7,17.35,17.35,17.35,17.35,2
20131101|2013-08-07 07:00,7,17.47,17.47,17.47,17.47,1
20131101|2013-08-07 08:00,7,17.4,17.46,17.4,17.46,6
20131101|2013-08-07 08:30,7,17.46,17.46,17.46,17.46,2
20131101|2013-08-07 09:00,7,17.43,17.43,17.43,17.43,1
20131101|2013-08-07 09:30,7,17.47,17.5,17.47,17.5,7
20131101|2013-08-07 10:00,7,17.52,17.52,17.5,17.5,11
20131101|2013-08-07 10:30,7,17.47,17.56,17.45,17.5,41
20131101|2013-08-07 11:00,7,17.54,17.58,17.54,17.58,5
20131101|2013-08-07 11:30,7,17.55,17.57,17.54,17.57,8
20131101|2013-08-07 12:00,7,17.59,17.71,17.59,17.71,17
20131101|2013-08-07 12:30,7,17.6,17.64,17.58,17.64,10
20131101|2013-08-07 13:00,7,17.61,17.67,17.58,17.58,7
20131101|2013-08-07 13:30,7,17.58,17.58,17.58,17.58,2
20131101|2013-08-07 17:00,8,17.63,17.63,17.57,17.57,3
20131101|2013-08-07 21:30,8,17.63,17.63,17.63,17.63,3
20131101|2013-08-07 23:30,8,17.63,17.63,17.63,17.63,1
20131101|2013-08-08 02:00,8,17.63,17.63,17.63,17.63,1
20131101|2013-08-08 02:30,8,17.63,17.63,17.63,17.63,4
20131101|2013-08-08 05:00,8,17.67,17.67,17.67,17.67,1
20131101|2013-08-08 06:00,8,17.68,17.68,17.68,17.68,5
20131101|2013-08-08 06:30,8,17.69,17.69,17.69,17.69,1
20131101|2013-08-08 07:00,8,17.73,17.73,17.69,17.69,4
20131101|2013-08-08 07:30,8,17.71,17.74,17.71,17.74,14
20131101|2013-08-08 08:00,8,17.74,17.74,17.74,17.74,14
20131101|2013-08-08 08:30,8,17.71,17.71,17.7,17.7,6
20131101|2013-08-08 09:00,8,17.69,17.72,17.69,17.72,10
20131101|2013-08-08 09:30,8,17.7,17.7,17.62,17.62,23
20131101|2013-08-08 10:00,8,17.67,17.68,17.67,17.68,12
20131101|2013-08-08 10:30,8,17.69,17.69,17.63,17.63,3
20131101|2013-08-08 11:00,8,17.65,17.65,17.6,17.63,14
20131101|2013-08-08 11:30,8,17.63,17.65,17.61,17.61,8
20131101|2013-08-08 12:00,8,17.61,17.65,17.61,17.65,9
20131101|2013-08-08 12:30,8,17.64,17.64,17.64,17.64,1
20131101|2013-08-08 13:00,8,17.62,17.64,17.62,17.64,6
20131101|2013-08-08 14:00,8,17.65,17.65,17.65,17.65,1
20131101|2013-08-08 17:30,9,17.7,17.7,17.7,17.7,1
20131101|2013-08-09 05:30,9,17.66,17.66,17.66,17.66,1
20131101|2013-08-09 07:30,9,17.66,17.66,17.66,17.66,2
20131101|2013-08-09 08:00,9,17.65,17.72,17.65,17.69,18
20131101|2013-08-09 08:30,9,17.72,17.73,17.72,17.73,6
20131101|2013-08-09 09:00,9,17.73,17.73,17.66,17.67,10
20131101|2013-08-09 09:30,9,17.67,17.71,17.67,17.7,19
20131101|2013-08-09 10:00,9,17.68,17.68,17.68,17.68,9
20131101|2013-08-09 10:30,9,17.66,17.66,17.4,17.41,29
20131101|2013-08-09 11:00,9,17.43,17.48,17.4,17.4,39
20131101|2013-08-09 11:30,9,17.42,17.48,17.42,17.45,5
20131101|2013-08-09 12:00,9,17.5,17.57,17.5,17.57,7
20131101|2013-08-09 13:00,9,17.55,17.55,17.55,17.55,1
20131101|2013-08-11 18:30,12,17.54,17.54,17.5,17.5,2
20131101|2013-08-12 07:30,12,17.52,17.52,17.52,17.52,1
20131101|2013-08-12 08:00,12,17.52,17.52,17.52,17.52,1
20131101|2013-08-12 09:00,12,17.53,17.53,17.53,17.53,1
20131101|2013-08-12 09:30,12,17.51,17.54,17.51,17.54,3
20131101|2013-08-12 10:00,12,17.5,17.5,17.5,17.5,7
20131101|2013-08-12 10:30,12,17.5,17.5,17.37,17.38,39
20131101|2013-08-12 11:00,12,17.42,17.42,17.35,17.4,51
20131101|2013-08-12 11:30,12,17.4,17.44,17.4,17.44,3
20131101|2013-08-12 12:30,12,17.42,17.42,17.41,17.41,3
20131101|2013-08-12 13:30,12,17.44,17.44,17.44,17.44,1
20131101|2013-08-12 15:00,12,17.44,17.44,17.44,17.44,1
20131101|2013-08-13 08:30,13,17.4,17.4,17.4,17.4,1
20131101|2013-08-13 09:00,13,17.41,17.41,17.41,17.41,1
20131101|2013-08-13 09:30,13,17.41,17.41,17.36,17.36,20
20131101|2013-08-13 10:00,13,17.36,17.4,17.35,17.35,9
20131101|2013-08-13 10:30,13,17.37,17.4,17.32,17.32,12
20131101|2013-08-13 11:00,13,17.32,17.34,17.3,17.3,25
20131101|2013-08-13 11:30,13,17.35,17.39,17.35,17.36,22
20131101|2013-08-13 12:00,13,17.38,17.45,17.38,17.45,10
20131101|2013-08-13 12:30,13,17.4,17.4,17.39,17.39,2
20131101|2013-08-13 14:30,13,17.39,17.4,17.39,17.4,6
20131101|2013-08-13 19:00,14,17.44,17.44,17.44,17.44,1
20131101|2013-08-13 19:30,14,17.46,17.46,17.46,17.46,1
20131101|2013-08-14 06:00,14,17.44,17.44,17.44,17.44,2
20131101|2013-08-14 07:30,14,17.44,17.44,17.44,17.44,1
20131101|2013-08-14 09:30,14,17.46,17.47,17.37,17.37,14
20131101|2013-08-14 10:00,14,17.35,17.35,17.35,17.35,1
20131101|2013-08-14 10:30,14,17.37,17.37,17.37,17.37,1
20131101|2013-08-14 11:00,14,17.4,17.41,17.4,17.41,5
20131101|2013-08-14 11:30,14,17.38,17.38,17.38,17.38,1
20131101|2013-08-14 12:00,14,17.44,17.47,17.44,17.45,8
20131101|2013-08-14 12:30,14,17.44,17.49,17.44,17.49,5
20131101|2013-08-14 13:00,14,17.49,17.49,17.49,17.49,3
20131101|2013-08-14 14:30,14,17.49,17.49,17.45,17.45,5
20131101|2013-08-14 18:30,15,17.49,17.49,17.48,17.48,17
20131101|2013-08-14 20:00,15,17.48,17.48,17.48,17.48,1
20131101|2013-08-15 08:00,15,17.54,17.54,17.54,17.54,5
20131101|2013-08-15 08:30,15,17.54,17.55,17.54,17.55,4
20131101|2013-08-15 09:00,15,17.55,17.55,17.55,17.55,1
20131101|2013-08-15 09:30,15,17.5,17.53,17.47,17.47,16
20131101|2013-08-15 10:00,15,17.46,17.46,17.44,17.44,3
20131101|2013-08-15 10:30,15,17.45,17.47,17.44,17.44,4
20131101|2013-08-15 11:00,15,17.48,17.5,17.48,17.5,3
20131101|2013-08-15 12:00,15,17.5,17.5,17.5,17.5,12
20131101|2013-08-15 12:30,15,17.5,17.5,17.5,17.5,2
20131101|2013-08-15 13:00,15,17.53,17.53,17.53,17.53,1
20131101|2013-08-15 14:00,15,17.47,17.47,17.47,17.47,1
20131101|2013-08-15 15:00,15,17.53,17.53,17.53,17.53,4
20131101|2013-08-15 15:30,15,17.52,17.53,17.52,17.53,2
20131101|2013-08-15 17:30,16,17.47,17.47,17.47,17.47,2
20131101|2013-08-15 21:30,16,17.55,17.55,17.55,17.55,1
20131101|2013-08-16 07:00,16,17.53,17.53,17.53,17.53,1
20131101|2013-08-16 07:30,16,17.54,17.54,17.5,17.5,5
20131101|2013-08-16 08:30,16,17.49,17.49,17.49,17.49,4
20131101|2013-08-16 09:00,16,17.44,17.47,17.44,17.47,2
20131101|2013-08-16 10:30,16,17.5,17.58,17.48,17.58,34
20131101|2013-08-16 11:00,16,17.6,17.6,17.56,17.56,4
20131101|2013-08-16 11:30,16,17.61,17.61,17.61,17.61,1
20131101|2013-08-16 12:00,16,17.57,17.57,17.57,17.57,1
20131101|2013-08-16 13:00,16,17.6,17.6,17.6,17.6,3
20131101|2013-08-18 17:30,19,17.59,17.59,17.59,17.59,1
20131101|2013-08-19 09:00,19,17.6,17.64,17.6,17.64,4
20131101|2013-08-19 09:30,19,17.64,17.65,17.6,17.6,8
20131101|2013-08-19 10:00,19,17.58,17.58,17.58,17.58,1
20131101|2013-08-19 10:30,19,17.52,17.54,17.33,17.35,50
20131101|2013-08-19 11:00,19,17.35,17.39,17.35,17.35,3
20131101|2013-08-19 11:30,19,17.33,17.33,17.33,17.33,1
20131101|2013-08-19 12:00,19,17.37,17.42,17.37,17.42,6
20131101|2013-08-19 12:30,19,17.38,17.41,17.38,17.41,2
20131101|2013-08-19 13:00,19,17.37,17.37,17.36,17.36,4
20131101|2013-08-19 14:00,19,17.35,17.38,17.35,17.38,2
20131101|2013-08-19 15:00,19,17.36,17.36,17.36,17.36,4
20131101|2013-08-19 15:30,19,17.35,17.35,17.35,17.35,1
20131101|2013-08-19 17:30,20,17.35,17.35,17.35,17.35,1
20131101|2013-08-20 08:30,20,17.35,17.35,17.31,17.32,25
20131101|2013-08-20 09:00,20,17.31,17.33,17.3,17.33,14
20131101|2013-08-20 09:30,20,17.31,17.31,17.3,17.31,11
20131101|2013-08-20 10:00,20,17.3,17.3,17.25,17.25,29
20131101|2013-08-20 10:30,20,17.25,17.3,17.2,17.28,55
20131101|2013-08-20 11:00,20,17.28,17.31,17.28,17.3,4
20131101|2013-08-20 11:30,20,17.25,17.25,17.25,17.25,1
20131101|2013-08-20 12:00,20,17.25,17.25,17.23,17.25,8
20131101|2013-08-20 12:30,20,17.22,17.22,17.21,17.21,18
20131101|2013-08-20 13:00,20,17.23,17.23,17.21,17.21,6
20131101|2013-08-20 13:30,20,17.2,17.2,17.2,17.2,1
20131101|2013-08-20 14:00,20,17.23,17.23,17.23,17.23,1
20131101|2013-08-20 15:00,20,17.24,17.24,17.24,17.24,2
20131101|2013-08-21 07:30,21,17.2,17.2,17.2,17.2,1
20131101|2013-08-21 08:00,21,17.2,17.2,17.2,17.2,6
20131101|2013-08-21 09:00,21,17.22,17.22,17.22,17.22,1
20131101|2013-08-21 09:30,21,17.22,17.22,17.22,17.22,2
20131101|2013-08-21 10:00,21,17.23,17.28,17.23,17.24,6
20131101|2013-08-21 10:30,21,17.21,17.28,17.2,17.26,17
20131101|2013-08-21 11:00,21,17.27,17.31,17.24,17.24,14
20131101|2013-08-21 11:30,21,17.21,17.27,17.17,17.17,32
20131101|2013-08-21 12:00,21,17.16,17.16,17.16,17.16,5
20131101|2013-08-21 12:30,21,17.16,17.16,17.14,17.14,17
20131101|2013-08-21 13:00,21,17.14,17.14,17.14,17.14,5
20131101|2013-08-21 14:00,21,17.14,17.14,17.14,17.14,1
20131101|2013-08-21 15:30,21,17.14,17.14,17.14,17.14,2
20131101|2013-08-21 17:00,22,17.2,17.2,17.2,17.2,2
20131101|2013-08-22 08:30,22,17.19,17.21,17.19,17.2,20
20131101|2013-08-22 09:00,22,17.16,17.22,17.13,17.19,26
20131101|2013-08-22 09:30,22,17.13,17.13,17.11,17.11,6
20131101|2013-08-22 10:00,22,17.15,17.15,17.14,17.14,7
20131101|2013-08-22 10:30,22,17.16,17.16,17.12,17.12,3
20131101|2013-08-22 11:00,22,17.15,17.18,17.15,17.18,4
20131101|2013-08-22 11:30,22,17.13,17.18,17.13,17.18,7
20131101|2013-08-22 12:00,22,17.18,17.18,17.18,17.18,3
20131101|2013-08-22 12:30,22,17.2,17.22,17.2,17.22,3
20131101|2013-08-22 15:30,22,17.16,17.21,17.16,17.21,5
20131101|2013-08-23 07:00,23,17.27,17.27,17.27,17.27,2
20131101|2013-08-23 07:30,23,17.27,17.27,17.27,17.27,1
20131101|2013-08-23 08:00,23,17.27,17.3,17.27,17.3,19
20131101|2013-08-23 08:30,23,17.31,17.32,17.31,17.32,2
20131101|2013-08-23 09:00,23,17.35,17.38,17.27,17.34,12
20131101|2013-08-23 09:30,23,17.36,17.36,17.35,17.35,3
20131101|2013-08-23 10:00,23,17.34,17.37,17.34,17.37,6
20131101|2013-08-23 10:30,23,17.4,17.6,17.4,17.6,13
20131101|2013-08-23 11:00,23,17.62,17.7,17.58,17.58,25
20131101|2013-08-23 11:30,23,17.51,17.55,17.5,17.55,7
20131101|2013-08-23 12:00,23,17.5,17.5,17.5,17.5,2
20131101|2013-08-23 12:30,23,17.49,17.51,17.44,17.44,5
20131101|2013-08-23 13:00,23,17.45,17.45,17.45,17.45,1
20131101|2013-08-23 13:30,23,17.4,17.4,17.4,17.4,1
20131101|2013-08-25 17:00,26,17.48,17.48,17.48,17.48,1
20131101|2013-08-25 17:30,26,17.52,17.52,17.52,17.52,1
20131101|2013-08-25 18:00,26,17.55,17.55,17.55,17.55,2
20131101|2013-08-25 18:30,26,17.57,17.66,17.57,17.66,3
20131101|2013-08-25 19:30,26,17.57,17.57,17.57,17.57,1
20131101|2013-08-26 05:00,26,17.55,17.56,17.55,17.56,2
20131101|2013-08-26 07:00,26,17.58,17.58,17.58,17.58,5
20131101|2013-08-26 07:30,26,17.58,17.58,17.58,17.58,1
20131101|2013-08-26 08:00,26,17.58,17.58,17.58,17.58,9
20131101|2013-08-26 09:00,26,17.57,17.64,17.57,17.64,8
20131101|2013-08-26 09:30,26,17.57,17.57,17.53,17.57,5
20131101|2013-08-26 10:00,26,17.57,17.57,17.57,17.57,1
20131101|2013-08-26 10:30,26,17.57,17.67,17.57,17.65,18
20131101|2013-08-26 11:00,26,17.67,17.68,17.57,17.58,19
20131101|2013-08-26 11:30,26,17.58,17.69,17.58,17.66,27
20131101|2013-08-26 12:00,26,17.67,17.7,17.67,17.7,16
20131101|2013-08-26 12:30,26,17.7,17.7,17.67,17.68,18
20131101|2013-08-26 13:00,26,17.69,17.69,17.68,17.68,3
20131101|2013-08-26 13:30,26,17.63,17.63,17.62,17.62,7
20131101|2013-08-26 14:30,26,17.62,17.62,17.62,17.62,3
20131101|2013-08-26 15:00,26,17.62,17.65,17.62,17.65,12
20131101|2013-08-26 15:30,26,17.65,17.68,17.65,17.67,10
20131101|2013-08-26 17:00,27,17.68,17.68,17.67,17.67,2
20131101|2013-08-26 18:00,27,17.67,17.67,17.67,17.67,1
20131101|2013-08-26 19:30,27,17.67,17.67,17.66,17.66,5
20131101|2013-08-26 20:00,27,17.66,17.66,17.66,17.66,3
20131101|2013-08-26 20:30,27,17.65,17.65,17.65,17.65,1
20131101|2013-08-26 21:00,27,17.65,17.65,17.64,17.64,4
20131101|2013-08-27 07:30,27,17.63,17.63,17.63,17.63,4
20131101|2013-08-27 08:00,27,17.62,17.62,17.62,17.62,2
20131101|2013-08-27 09:00,27,17.65,17.65,17.65,17.65,2
20131101|2013-08-27 09:30,27,17.63,17.65,17.58,17.58,7
20131101|2013-08-27 10:00,27,17.59,17.62,17.59,17.62,7
20131101|2013-08-27 10:30,27,17.61,17.64,17.55,17.62,12
20131101|2013-08-27 11:00,27,17.65,17.65,17.61,17.61,5
20131101|2013-08-27 11:30,27,17.6,17.6,17.58,17.58,8
20131101|2013-08-27 12:00,27,17.61,17.61,17.61,17.61,1
20131101|2013-08-27 12:30,27,17.61,17.61,17.59,17.59,2
20131101|2013-08-27 14:30,27,17.62,17.63,17.62,17.63,7
20131101|2013-08-27 15:30,27,17.61,17.61,17.61,17.61,1
20131101|2013-08-28 07:30,28,17.59,17.59,17.59,17.59,1
20131101|2013-08-28 09:00,28,17.65,17.65,17.65,17.65,1
20131101|2013-08-28 09:30,28,17.64,17.64,17.61,17.61,7
20131101|2013-08-28 10:00,28,17.59,17.59,17.59,17.59,3
20131101|2013-08-28 10:30,28,17.62,17.63,17.62,17.63,18
20131101|2013-08-28 11:00,28,17.64,17.64,17.61,17.64,6
20131101|2013-08-28 11:30,28,17.64,17.64,17.57,17.57,10
20131101|2013-08-28 12:00,28,17.6,17.6,17.6,17.6,1
20131101|2013-08-28 12:30,28,17.58,17.6,17.57,17.6,5
20131101|2013-08-28 15:00,28,17.57,17.57,17.57,17.57,3
20131101|2013-08-28 18:00,29,17.51,17.51,17.51,17.51,1
20131101|2013-08-29 09:00,29,17.51,17.54,17.51,17.54,9
20131101|2013-08-29 09:30,29,17.5,17.5,17.43,17.43,39
20131101|2013-08-29 10:00,29,17.47,17.47,17.45,17.45,14
20131101|2013-08-29 10:30,29,17.45,17.46,17.31,17.31,31
20131101|2013-08-29 11:00,29,17.3,17.33,17.26,17.27,17
20131101|2013-08-29 11:30,29,17.26,17.29,17.24,17.29,7
20131101|2013-08-29 12:00,29,17.31,17.35,17.3,17.3,15
20131101|2013-08-29 12:30,29,17.34,17.34,17.34,17.34,1
20131101|2013-08-29 13:00,29,17.3,17.33,17.27,17.31,27
20131101|2013-08-29 14:00,29,17.3,17.3,17.3,17.3,2
20131101|2013-08-29 14:30,29,17.3,17.3,17.3,17.3,1
20131101|2013-08-29 15:30,29,17.32,17.32,17.32,17.32,2
20131101|2013-08-29 17:00,30,17.26,17.26,17.26,17.26,1
20131101|2013-08-29 17:30,30,17.24,17.24,17.24,17.24,2
20131101|2013-08-30 09:00,30,17.28,17.33,17.28,17.33,5
20131101|2013-08-30 09:30,30,17.32,17.34,17.32,17.33,7
20131101|2013-08-30 10:00,30,17.34,17.34,17.34,17.34,2
20131101|2013-08-30 10:30,30,17.39,17.7,17.39,17.63,26
20131101|2013-08-30 11:00,30,17.63,17.67,17.59,17.65,24
20131101|2013-08-30 11:30,30,17.65,17.67,17.49,17.57,20
20131101|2013-08-30 12:00,30,17.55,17.56,17.47,17.51,10
20131101|2013-08-30 12:30,30,17.47,17.53,17.45,17.53,11
20131101|2013-08-30 13:00,30,17.53,17.53,17.53,17.53,7
20131101|2013-08-30 13:30,30,17.53,17.53,17.52,17.52,4
20131101|2013-09-03 06:30,3,17.53,17.53,17.53,17.53,1
20131101|2013-09-03 08:30,3,17.47,17.47,17.47,17.47,1
20131101|2013-09-03 09:00,3,17.51,17.51,17.51,17.51,1
20131101|2013-09-03 09:30,3,17.46,17.46,17.44,17.45,8
20131101|2013-09-03 10:00,3,17.46,17.46,17.43,17.45,6
20131101|2013-09-03 10:30,3,17.46,17.47,17.41,17.41,14
20131101|2013-09-03 11:00,3,17.35,17.36,17.34,17.36,4
20131101|2013-09-03 11:30,3,17.4,17.41,17.4,17.41,12
20131101|2013-09-03 12:30,3,17.44,17.45,17.43,17.45,8
20131101|2013-09-03 14:30,3,17.45,17.45,17.45,17.45,2
20131101|2013-09-03 15:30,3,17.45,17.45,17.45,17.45,3
20131101|2013-09-03 17:00,4,17.43,17.43,17.43,17.43,1
20131101|2013-09-03 19:00,4,17.51,17.51,17.51,17.51,1
20131101|2013-09-03 20:00,4,17.51,17.51,17.51,17.51,1
20131101|2013-09-03 21:00,4,17.52,17.58,17.52,17.58,3
20131101|2013-09-03 22:30,4,17.51,17.51,17.51,17.51,2
20131101|2013-09-03 23:00,4,17.5,17.5,17.5,17.5,5
20131101|2013-09-04 09:00,4,17.57,17.59,17.57,17.59,4
20131101|2013-09-04 09:30,4,17.59,17.63,17.59,17.59,8
20131101|2013-09-04 10:00,4,17.62,17.66,17.6,17.66,15
20131101|2013-09-04 10:30,4,17.67,17.68,17.62,17.63,25
20131101|2013-09-04 11:00,4,17.63,17.7,17.63,17.7,7
20131101|2013-09-04 11:30,4,17.63,17.66,17.63,17.66,4
20131101|2013-09-04 12:30,4,17.66,17.68,17.6,17.64,34
20131101|2013-09-04 13:00,4,17.6,17.6,17.6,17.6,2
20131101|2013-09-04 13:30,4,17.59,17.59,17.57,17.59,7
20131101|2013-09-04 14:30,4,17.6,17.6,17.6,17.6,1
20131101|2013-09-04 15:30,4,17.59,17.59,17.58,17.58,4
20131101|2013-09-04 17:00,5,17.59,17.59,17.59,17.59,2
20131101|2013-09-04 17:30,5,17.59,17.59,17.59,17.59,1
20131101|2013-09-04 19:00,5,17.59,17.59,17.59,17.59,2
20131101|2013-09-04 20:30,5,17.57,17.57,17.57,17.57,1
20131101|2013-09-05 09:00,5,17.55,17.55,17.51,17.51,3
20131101|2013-09-05 09:30,5,17.53,17.59,17.53,17.59,9
20131101|2013-09-05 10:00,5,17.59,17.62,17.59,17.6,16
20131101|2013-09-05 10:30,5,17.6,17.7,17.6,17.7,19
20131101|2013-09-05 11:00,5,17.68,17.68,17.68,17.68,2
20131101|2013-09-05 11:30,5,17.65,17.65,17.64,17.64,2
20131101|2013-09-05 13:00,5,17.58,17.62,17.57,17.57,3
20131101|2013-09-05 17:00,6,17.6,17.6,17.6,17.6,1
20131101|2013-09-05 19:30,6,17.54,17.54,17.54,17.54,1
20131101|2013-09-06 08:30,6,17.54,17.54,17.54,17.54,3
20131101|2013-09-06 09:00,6,17.52,17.52,17.4,17.4,13
20131101|2013-09-06 09:30,6,17.45,17.48,17.4,17.4,9
20131101|2013-09-06 10:00,6,17.39,17.45,17.39,17.45,10
20131101|2013-09-06 10:30,6,17.42,17.63,17.42,17.54,37
20131101|2013-09-06 11:00,6,17.59,17.59,17.48,17.48,7
20131101|2013-09-06 11:30,6,17.46,17.49,17.4,17.49,19
20131101|2013-09-06 12:00,6,17.44,17.46,17.36,17.36,25
20131101|2013-09-06 12:30,6,17.35,17.37,17.29,17.29,19
20131101|2013-09-06 13:00,6,17.34,17.4,17.34,17.4,26
20131101|2013-09-06 13:30,6,17.42,17.42,17.42,17.42,1
20131101|2013-09-08 17:00,9,17.44,17.47,17.44,17.47,5
20131101|2013-09-08 19:30,9,17.52,17.6,17.52,17.6,5
20131101|2013-09-08 20:00,9,17.51,17.51,17.51,17.51,1
20131101|2013-09-09 00:30,9,17.48,17.48,17.47,17.47,4
20131101|2013-09-09 08:30,9,17.42,17.42,17.42,17.42,1
20131101|2013-09-09 09:00,9,17.42,17.51,17.42,17.51,11
20131101|2013-09-09 09:30,9,17.51,17.51,17.44,17.44,9
20131101|2013-09-09 10:00,9,17.48,17.48,17.48,17.48,1
20131101|2013-09-09 10:30,9,17.48,17.48,17.33,17.39,26
20131101|2013-09-09 11:00,9,17.39,17.39,17.29,17.29,27
20131101|2013-09-09 11:30,9,17.28,17.35,17.25,17.32,25
20131101|2013-09-09 12:00,9,17.36,17.39,17.36,17.39,15
20131101|2013-09-09 13:00,9,17.4,17.4,17.4,17.4,1
20131101|2013-09-09 15:00,9,17.4,17.41,17.4,17.41,3
20131101|2013-09-09 15:30,9,17.4,17.4,17.4,17.4,1
20131101|2013-09-10 08:00,10,17.4,17.4,17.4,17.4,1
20131101|2013-09-10 08:30,10,17.4,17.4,17.4,17.4,1
20131101|2013-09-10 09:00,10,17.4,17.4,17.34,17.36,5
20131101|2013-09-10 09:30,10,17.37,17.37,17.37,17.37,1
20131101|2013-09-10 10:00,10,17.37,17.39,17.32,17.32,21
20131101|2013-09-10 10:30,10,17.32,17.47,17.32,17.47,42
20131101|2013-09-10 11:00,10,17.46,17.62,17.46,17.59,50
20131101|2013-09-10 11:30,10,17.57,17.62,17.53,17.53,9
20131101|2013-09-10 12:00,10,17.53,17.53,17.5,17.5,2
20131101|2013-09-10 12:30,10,17.49,17.5,17.48,17.5,6
20131101|2013-09-10 13:00,10,17.54,17.54,17.53,17.53,2
20131101|2013-09-10 14:00,10,17.55,17.55,17.55,17.55,1
20131101|2013-09-10 15:30,10,17.51,17.53,17.51,17.53,4
20131101|2013-09-10 20:30,11,17.58,17.58,17.58,17.58,1
20131101|2013-09-11 07:30,11,17.59,17.65,17.59,17.63,19
20131101|2013-09-11 08:30,11,17.58,17.58,17.55,17.55,6
20131101|2013-09-11 09:00,11,17.57,17.57,17.57,17.57,1
20131101|2013-09-11 10:00,11,17.6,17.63,17.6,17.6,7
20131101|2013-09-11 10:30,11,17.59,17.71,17.59,17.71,55
20131101|2013-09-11 11:00,11,17.7,17.74,17.64,17.7,22
20131101|2013-09-11 11:30,11,17.7,17.71,17.67,17.67,3
20131101|2013-09-11 12:00,11,17.67,17.67,17.66,17.66,4
20131101|2013-09-11 12:30,11,17.68,17.71,17.68,17.71,3
20131101|2013-09-11 13:00,11,17.71,17.71,17.68,17.68,5
20131101|2013-09-11 13:30,11,17.68,17.68,17.68,17.68,1
20131101|2013-09-11 14:00,11,17.72,17.72,17.72,17.72,1
20131101|2013-09-11 15:30,11,17.63,17.63,17.63,17.63,5
20131101|2013-09-11 18:00,12,17.7,17.75,17.7,17.75,23
20131101|2013-09-11 19:30,12,17.79,17.8,17.75,17.75,6
20131101|2013-09-11 20:00,12,17.8,17.8,17.79,17.8,17
20131101|2013-09-11 21:30,12,17.79,17.8,17.79,17.8,10
20131101|2013-09-11 22:00,12,17.79,17.8,17.79,17.8,10
20131101|2013-09-11 23:00,12,17.78,17.82,17.78,17.82,4
20131101|2013-09-12 05:00,12,17.82,17.82,17.82,17.82,2
20131101|2013-09-12 06:00,12,17.81,17.83,17.81,17.83,3
20131101|2013-09-12 06:30,12,17.78,17.78,17.78,17.78,1
20131101|2013-09-12 07:00,12,17.81,17.81,17.81,17.81,2
20131101|2013-09-12 07:30,12,17.78,17.81,17.78,17.81,2
20131101|2013-09-12 08:00,12,17.78,17.8,17.78,17.79,3
20131101|2013-09-12 08:30,12,17.8,17.82,17.8,17.82,17
20131101|2013-09-12 09:00,12,17.81,17.81,17.76,17.76,17
20131101|2013-09-12 09:30,12,17.78,17.79,17.76,17.77,6
20131101|2013-09-12 10:00,12,17.79,17.79,17.78,17.78,4
20131101|2013-09-12 10:30,12,17.78,17.78,17.67,17.7,48
20131101|2013-09-12 11:00,12,17.7,17.82,17.7,17.78,20
20131101|2013-09-12 11:30,12,17.77,17.78,17.74,17.77,9
20131101|2013-09-12 12:00,12,17.79,17.79,17.75,17.79,7
20131101|2013-09-12 12:30,12,17.8,17.81,17.8,17.81,5
20131101|2013-09-12 13:00,12,17.78,17.81,17.78,17.81,3
20131101|2013-09-12 14:00,12,17.76,17.76,17.76,17.76,1
20131101|2013-09-12 15:30,12,17.76,17.76,17.75,17.75,15
20131101|2013-09-12 17:00,13,17.75,17.78,17.75,17.78,7
20131101|2013-09-12 19:30,13,17.76,17.76,17.75,17.75,5
20131101|2013-09-12 20:00,13,17.78,17.8,17.78,17.8,2
20131101|2013-09-12 21:30,13,17.81,17.81,17.81,17.81,1
20131101|2013-09-13 07:00,13,17.81,17.81,17.81,17.81,1
20131101|2013-09-13 08:00,13,17.8,17.8,17.8,17.8,1
20131101|2013-09-13 09:00,13,17.77,17.77,17.71,17.71,17
20131101|2013-09-13 09:30,13,17.71,17.72,17.7,17.72,5
20131101|2013-09-13 10:00,13,17.69,17.7,17.66,17.7,14
20131101|2013-09-13 10:30,13,17.69,17.78,17.65,17.72,33
20131101|2013-09-13 11:00,13,17.7,17.72,17.6,17.7,30
20131101|2013-09-13 11:30,13,17.71,17.78,17.68,17.71,41
20131101|2013-09-13 12:00,13,17.74,17.78,17.74,17.76,50
20131101|2013-09-13 12:30,13,17.76,17.78,17.76,17.78,6
20131101|2013-09-13 13:00,13,17.76,17.79,17.76,17.79,4
20131101|2013-09-13 13:30,13,17.76,17.76,17.74,17.74,8
20131101|2013-09-15 17:00,16,17.79,17.79,17.79,17.79,1
20131101|2013-09-15 18:00,16,17.79,17.79,17.79,17.79,1
20131101|2013-09-15 18:30,16,17.79,17.81,17.79,17.81,8
20131101|2013-09-15 19:00,16,17.83,17.85,17.83,17.85,4
20131101|2013-09-15 20:00,16,17.85,17.88,17.85,17.88,6
20131101|2013-09-15 21:30,16,17.86,17.86,17.86,17.86,1
20131101|2013-09-16 06:00,16,17.82,17.82,17.81,17.81,12
20131101|2013-09-16 06:30,16,17.81,17.81,17.81,17.81,4
20131101|2013-09-16 08:00,16,17.83,17.84,17.78,17.8,22
20131101|2013-09-16 08:30,16,17.77,17.77,17.72,17.72,14
20131101|2013-09-16 09:00,16,17.75,17.75,17.75,17.75,5
20131101|2013-09-16 09:30,16,17.75,17.78,17.75,17.78,2
20131101|2013-09-16 10:30,16,17.73,17.73,17.44,17.44,44
20131101|2013-09-16 11:00,16,17.47,17.59,17.42,17.52,21
20131101|2013-09-16 11:30,16,17.57,17.57,17.43,17.43,14
20131101|2013-09-16 12:00,16,17.45,17.5,17.45,17.49,11
20131101|2013-09-16 12:30,16,17.49,17.51,17.49,17.51,5
20131101|2013-09-16 13:00,16,17.52,17.57,17.52,17.57,8
20131101|2013-09-16 14:00,16,17.58,17.58,17.54,17.54,2
20131101|2013-09-16 14:30,16,17.58,17.59,17.58,17.59,3
20131101|2013-09-16 15:00,16,17.56,17.56,17.56,17.56,1
20131101|2013-09-16 17:00,17,17.61,17.61,17.61,17.61,1
20131101|2013-09-16 23:00,17,17.59,17.59,17.59,17.59,1
20131101|2013-09-17 00:30,17,17.6,17.6,17.6,17.6,2
20131101|2013-09-17 03:00,17,17.59,17.59,17.58,17.58,2
20131101|2013-09-17 04:30,17,17.62,17.63,17.62,17.63,3
20131101|2013-09-17 07:00,17,17.58,17.58,17.58,17.58,5
20131101|2013-09-17 07:30,17,17.58,17.58,17.54,17.54,11
20131101|2013-09-17 08:00,17,17.54,17.54,17.49,17.49,9
20131101|2013-09-17 08:30,17,17.52,17.52,17.45,17.49,23
20131101|2013-09-17 09:00,17,17.46,17.5,17.44,17.45,15
20131101|2013-09-17 09:30,17,17.45,17.5,17.45,17.5,10
20131101|2013-09-17 10:00,17,17.5,17.5,17.5,17.5,2
20131101|2013-09-17 10:30,17,17.49,17.52,17.4,17.46,31
20131101|2013-09-17 11:00,17,17.46,17.46,17.41,17.45,14
20131101|2013-09-17 11:30,17,17.45,17.47,17.41,17.42,13
20131101|2013-09-17 12:00,17,17.46,17.46,17.46,17.46,1
20131101|2013-09-17 12:30,17,17.44,17.44,17.43,17.44,4
20131101|2013-09-17 13:00,17,17.46,17.46,17.45,17.45,6
20131101|2013-09-17 13:30,17,17.47,17.47,17.47,17.47,1
20131101|2013-09-17 14:00,17,17.45,17.45,17.45,17.45,1
20131101|2013-09-17 15:30,17,17.45,17.45,17.45,17.45,1
20131101|2013-09-18 08:30,18,17.49,17.5,17.49,17.5,2
20131101|2013-09-18 09:00,18,17.47,17.47,17.47,17.47,1
20131101|2013-09-18 09:30,18,17.47,17.51,17.45,17.51,14
20131101|2013-09-18 10:00,18,17.49,17.51,17.49,17.51,4
20131101|2013-09-18 10:30,18,17.49,17.56,17.49,17.55,15
20131101|2013-09-18 11:00,18,17.54,17.67,17.54,17.67,22
20131101|2013-09-18 11:30,18,17.64,17.67,17.63,17.66,7
20131101|2013-09-18 12:00,18,17.63,17.66,17.56,17.66,8
20131101|2013-09-18 13:00,18,17.63,17.63,17.63,17.63,1
20131101|2013-09-18 13:30,18,17.65,17.67,17.65,17.66,19
20131101|2013-09-18 14:00,18,17.67,17.68,17.66,17.68,5
20131101|2013-09-18 14:30,18,17.66,17.66,17.62,17.63,14
20131101|2013-09-18 15:00,18,17.63,17.65,17.61,17.61,11
20131101|2013-09-18 15:30,18,17.64,17.64,17.64,17.64,1
20131101|2013-09-18 17:00,19,17.66,17.66,17.66,17.66,1
20131101|2013-09-19 07:30,19,17.69,17.73,17.69,17.73,6
20131101|2013-09-19 08:00,19,17.67,17.67,17.67,17.67,2
20131101|2013-09-19 08:30,19,17.67,17.71,17.67,17.71,2
20131101|2013-09-19 09:00,19,17.72,17.73,17.71,17.73,5
20131101|2013-09-19 09:30,19,17.71,17.73,17.66,17.66,10
20131101|2013-09-19 10:30,19,17.63,17.65,17.56,17.65,29
20131101|2013-09-19 11:00,19,17.65,17.69,17.63,17.64,18
20131101|2013-09-19 11:30,19,17.64,17.64,17.63,17.63,5
20131101|2013-09-19 12:00,19,17.63,17.63,17.63,17.63,5
20131101|2013-09-19 12:30,19,17.63,17.63,17.63,17.63,2
20131101|2013-09-19 13:00,19,17.63,17.68,17.63,17.64,14
20131101|2013-09-19 13:30,19,17.65,17.65,17.64,17.64,4
20131101|2013-09-19 14:00,19,17.64,17.64,17.6,17.6,8
20131101|2013-09-19 14:30,19,17.6,17.6,17.57,17.57,5
20131101|2013-09-19 15:00,19,17.6,17.6,17.57,17.59,3
20131101|2013-09-19 15:30,19,17.59,17.59,17.59,17.59,2
20131101|2013-09-19 19:00,20,17.63,17.63,17.63,17.63,2
20131101|2013-09-19 22:30,20,17.63,17.63,17.63,17.63,2
20131101|2013-09-20 08:00,20,17.58,17.58,17.55,17.55,2
20131101|2013-09-20 08:30,20,17.55,17.55,17.53,17.53,10
20131101|2013-09-20 09:00,20,17.52,17.56,17.52,17.54,7
20131101|2013-09-20 09:30,20,17.56,17.58,17.54,17.58,10
20131101|2013-09-20 10:00,20,17.54,17.6,17.54,17.6,6
20131101|2013-09-20 10:30,20,17.63,17.64,17.55,17.55,33
20131101|2013-09-20 11:00,20,17.54,17.63,17.54,17.56,16
20131101|2013-09-20 11:30,20,17.6,17.63,17.58,17.63,7
20131101|2013-09-20 12:00,20,17.64,17.65,17.61,17.65,10
20131101|2013-09-20 12:30,20,17.65,17.72,17.65,17.72,15
20131101|2013-09-20 13:00,20,17.72,17.73,17.7,17.7,11
20131101|2013-09-22 17:00,23,17.76,17.76,17.76,17.76,1
20131101|2013-09-23 07:30,23,17.75,17.75,17.75,17.75,1
20131101|2013-09-23 08:00,23,17.7,17.7,17.67,17.67,3
20131101|2013-09-23 08:30,23,17.67,17.67,17.67,17.67,1
20131101|2013-09-23 09:00,23,17.62,17.62,17.62,17.62,1
20131101|2013-09-23 09:30,23,17.64,17.69,17.64,17.66,12
20131101|2013-09-23 10:00,23,17.69,17.76,17.69,17.76,12
20131101|2013-09-23 10:30,23,17.78,17.8,17.49,17.57,62
20131101|2013-09-23 11:00,23,17.59,17.6,17.53,17.56,10
20131101|2013-09-23 11:30,23,17.52,17.57,17.52,17.57,2
20131101|2013-09-23 12:00,23,17.58,17.58,17.58,17.58,1
20131101|2013-09-23 12:30,23,17.6,17.62,17.6,17.6,10
20131101|2013-09-23 13:00,23,17.63,17.63,17.6,17.6,3
20131101|2013-09-23 13:30,23,17.61,17.61,17.61,17.61,2
20131101|2013-09-23 14:00,23,17.61,17.62,17.6,17.62,8
20131101|2013-09-23 14:30,23,17.63,17.63,17.61,17.61,5
20131101|2013-09-23 15:00,23,17.61,17.61,17.57,17.57,11
20131101|2013-09-23 15:30,23,17.6,17.6,17.6,17.6,1
20131101|2013-09-24 08:30,24,17.57,17.57,17.57,17.57,1
20131101|2013-09-24 09:00,24,17.62,17.62,17.62,17.62,2
20131101|2013-09-24 09:30,24,17.6,17.6,17.58,17.58,6
20131101|2013-09-24 10:00,24,17.61,17.62,17.61,17.62,2
20131101|2013-09-24 10:30,24,17.62,17.7,17.6,17.65,36
20131101|2013-09-24 11:00,24,17.64,17.67,17.63,17.67,10
20131101|2013-09-24 11:30,24,17.67,17.71,17.67,17.71,26
20131101|2013-09-24 12:00,24,17.71,17.77,17.71,17.76,39
20131101|2013-09-24 12:30,24,17.75,17.75,17.73,17.73,13
20131101|2013-09-24 13:00,24,17.73,17.77,17.71,17.77,19
20131101|2013-09-24 13:30,24,17.75,17.75,17.75,17.75,2
20131101|2013-09-24 15:00,24,17.75,17.75,17.75,17.75,2
20131101|2013-09-24 15:30,24,17.77,17.77,17.77,17.77,1
20131101|2013-09-24 19:30,25,17.8,17.8,17.8,17.8,13
20131101|2013-09-24 23:30,25,17.75,17.75,17.73,17.73,7
20131101|2013-09-25 07:30,25,17.74,17.74,17.74,17.74,2
20131101|2013-09-25 08:00,25,17.77,17.77,17.74,17.75,5
20131101|2013-09-25 08:30,25,17.77,17.78,17.77,17.78,7
20131101|2013-09-25 09:00,25,17.79,17.79,17.75,17.75,5
20131101|2013-09-25 09:30,25,17.75,17.77,17.72,17.75,23
20131101|2013-09-25 10:00,25,17.75,17.77,17.75,17.77,16
20131101|2013-09-25 10:30,25,17.76,17.81,17.63,17.71,63
20131101|2013-09-25 11:00,25,17.7,17.7,17.57,17.57,29
20131101|2013-09-25 11:30,25,17.58,17.61,17.56,17.61,13
20131101|2013-09-25 12:00,25,17.6,17.6,17.6,17.6,1
20131101|2013-09-25 12:30,25,17.6,17.6,17.57,17.58,12
20131101|2013-09-25 13:00,25,17.6,17.6,17.6,17.6,2
20131101|2013-09-25 14:00,25,17.62,17.62,17.62,17.62,2
20131101|2013-09-25 14:30,25,17.63,17.63,17.63,17.63,2
20131101|2013-09-25 15:00,25,17.64,17.64,17.64,17.64,1
20131101|2013-09-25 15:30,25,17.64,17.67,17.64,17.67,10
20131101|2013-09-25 18:00,26,17.69,17.69,17.68,17.68,7
20131101|2013-09-25 20:30,26,17.65,17.65,17.65,17.65,6
20131101|2013-09-25 21:30,26,17.65,17.65,17.65,17.65,3
20131101|2013-09-26 05:00,26,17.66,17.66,17.66,17.66,2
20131101|2013-09-26 06:00,26,17.65,17.65,17.65,17.65,3
20131101|2013-09-26 07:30,26,17.67,17.67,17.64,17.64,12
20131101|2013-09-26 08:30,26,17.64,17.64,17.64,17.64,5
20131101|2013-09-26 09:00,26,17.65,17.65,17.65,17.65,6
20131101|2013-09-26 09:30,26,17.67,17.69,17.67,17.69,14
20131101|2013-09-26 10:00,26,17.65,17.68,17.64,17.68,17
20131101|2013-09-26 10:30,26,17.68,17.69,17.51,17.68,77
20131101|2013-09-26 11:00,26,17.69,17.7,17.63,17.65,32
20131101|2013-09-26 11:30,26,17.65,17.72,17.65,17.72,25
20131101|2013-09-26 12:00,26,17.7,17.72,17.7,17.72,16
20131101|2013-09-26 12:30,26,17.72,17.72,17.7,17.72,8
20131101|2013-09-26 13:00,26,17.72,17.75,17.71,17.75,19
20131101|2013-09-26 13:30,26,17.73,17.76,17.73,17.76,4
20131101|2013-09-26 17:00,27,17.78,17.83,17.78,17.83,9
20131101|2013-09-26 20:30,27,17.77,17.77,17.77,17.77,2
20131101|2013-09-26 21:00,27,17.82,17.82,17.82,17.82,1
20131101|2013-09-27 07:00,27,17.82,17.82,17.82,17.82,1
20131101|2013-09-27 09:00,27,17.77,17.77,17.75,17.75,12
20131101|2013-09-27 09:30,27,17.75,17.82,17.75,17.75,9
20131101|2013-09-27 10:00,27,17.77,17.8,17.75,17.8,5
20131101|2013-09-27 10:30,27,17.8,17.8,17.73,17.79,40
20131101|2013-09-27 11:00,27,17.77,17.77,17.74,17.74,9
20131101|2013-09-27 11:30,27,17.75,17.77,17.75,17.75,10
20131101|2013-09-27 12:00,27,17.75,17.75,17.75,17.75,1
20131101|2013-09-27 13:00,27,17.75,17.77,17.75,17.75,10
20131101|2013-09-27 13:30,27,17.74,17.74,17.74,17.74,1
20131101|2013-09-29 17:00,30,17.73,17.73,17.73,17.73,1
20131101|2013-09-29 18:30,30,17.77,17.77,17.77,17.77,1
20131101|2013-09-30 08:30,30,17.77,17.77,17.77,17.77,1
20131101|2013-09-30 09:00,30,17.75,17.75,17.7,17.7,8
20131101|2013-09-30 09:30,30,17.73,17.74,17.73,17.74,4
20131101|2013-09-30 10:00,30,17.74,17.74,17.73,17.73,3
20131101|2013-09-30 10:30,30,17.72,17.79,17.72,17.78,41
20131101|2013-09-30 11:00,30,17.78,17.82,17.77,17.78,60
20131101|2013-09-30 11:30,30,17.79,17.81,17.78,17.78,17
20131101|2013-09-30 12:00,30,17.77,17.77,17.74,17.74,6
20131101|2013-09-30 12:30,30,17.76,17.76,17.75,17.75,4
20131101|2013-09-30 13:00,30,17.76,17.81,17.76,17.77,21
20131101|2013-09-30 14:30,30,17.77,17.77,17.77,17.77,1
20131101|2013-09-30 15:00,30,17.75,17.75,17.75,17.75,8
20131101|2013-10-01 07:30,1,17.76,17.76,17.76,17.76,7
20131101|2013-10-01 08:00,1,17.8,17.81,17.8,17.81,7
20131101|2013-10-01 08:30,1,17.82,17.83,17.82,17.83,8
20131101|2013-10-01 09:00,1,17.83,17.84,17.81,17.81,23
20131101|2013-10-01 10:00,1,17.8,17.83,17.78,17.82,7
20131101|2013-10-01 10:30,1,17.82,17.88,17.82,17.87,33
20131101|2013-10-01 11:00,1,17.87,17.95,17.87,17.94,46
20131101|2013-10-01 11:30,1,17.91,17.91,17.89,17.89,8
20131101|2013-10-01 12:00,1,17.91,17.92,17.91,17.92,2
20131101|2013-10-01 12:30,1,17.92,17.92,17.9,17.91,9
20131101|2013-10-01 13:00,1,17.92,17.94,17.9,17.91,25
20131101|2013-10-01 14:00,1,17.91,17.91,17.91,17.91,4
20131101|2013-10-01 15:00,1,17.89,17.89,17.88,17.88,9
20131101|2013-10-01 17:30,2,17.93,17.93,17.93,17.93,1
20131101|2013-10-01 18:30,2,17.93,17.94,17.93,17.94,4
20131101|2013-10-02 00:30,2,17.94,17.94,17.94,17.94,3
20131101|2013-10-02 01:00,2,17.95,17.96,17.95,17.95,27
20131101|2013-10-02 01:30,2,17.95,17.95,17.95,17.95,2
20131101|2013-10-02 02:00,2,17.95,17.95,17.95,17.95,3
20131101|2013-10-02 05:00,2,17.95,17.95,17.95,17.95,1
20131101|2013-10-02 05:30,2,17.96,17.97,17.96,17.97,6
20131101|2013-10-02 06:00,2,17.95,17.95,17.95,17.95,1
20131101|2013-10-02 07:00,2,17.95,17.97,17.95,17.97,5
20131101|2013-10-02 07:30,2,17.94,17.94,17.94,17.94,1
20131101|2013-10-02 08:00,2,17.94,17.94,17.94,17.94,4
20131101|2013-10-02 08:30,2,17.96,17.97,17.95,17.97,13
20131101|2013-10-02 09:00,2,17.98,18.03,17.98,18.02,165
20131101|2013-10-02 09:30,2,18.03,18.05,17.98,18,121
20131101|2013-10-02 10:00,2,18,18,17.98,18,25
20131101|2013-10-02 10:30,2,17.98,17.99,17.85,17.93,86
20131101|2013-10-02 11:00,2,17.93,17.99,17.93,17.97,21
20131101|2013-10-02 11:30,2,17.92,17.92,17.87,17.91,33
20131101|2013-10-02 12:00,2,17.89,17.9,17.86,17.87,14
20131101|2013-10-02 12:30,2,17.87,17.87,17.87,17.87,1
20131101|2013-10-02 13:00,2,17.86,17.89,17.86,17.86,15
20131101|2013-10-02 13:30,2,17.89,17.89,17.86,17.86,5
20131101|2013-10-02 14:00,2,17.85,17.86,17.84,17.86,11
20131101|2013-10-02 15:30,2,17.84,17.84,17.84,17.84,2
20131101|2013-10-02 20:00,3,17.8,17.8,17.8,17.8,1
20131101|2013-10-02 21:00,3,17.84,17.84,17.84,17.84,1
20131101|2013-10-03 00:30,3,17.8,17.8,17.8,17.8,1
20131101|2013-10-03 08:30,3,17.8,17.8,17.8,17.8,2
20131101|2013-10-03 09:00,3,17.78,17.79,17.72,17.78,38
20131101|2013-10-03 09:30,3,17.78,17.83,17.78,17.83,52
20131101|2013-10-03 10:30,3,17.78,17.88,17.76,17.88,69
20131101|2013-10-03 11:00,3,17.84,17.91,17.84,17.87,36
20131101|2013-10-03 11:30,3,17.87,17.9,17.87,17.88,4
20131101|2013-10-03 12:00,3,17.9,17.9,17.9,17.9,1
20131101|2013-10-03 12:30,3,17.89,17.9,17.89,17.9,5
20131101|2013-10-03 13:00,3,17.9,17.91,17.89,17.9,7
20131101|2013-10-03 14:00,3,17.87,17.87,17.87,17.87,3
20131101|2013-10-03 15:00,3,17.86,17.86,17.86,17.86,1
20131101|2013-10-03 15:30,3,17.86,17.86,17.86,17.86,1
20131101|2013-10-03 17:30,4,17.89,17.89,17.89,17.89,1
20131101|2013-10-04 07:00,4,17.9,17.9,17.9,17.9,1
20131101|2013-10-04 07:30,4,17.9,17.9,17.9,17.9,1
20131101|2013-10-04 09:00,4,17.9,17.94,17.9,17.93,16
20131101|2013-10-04 09:30,4,17.94,17.96,17.92,17.92,16
20131101|2013-10-04 10:00,4,17.9,17.9,17.9,17.9,20
20131101|2013-10-04 10:30,4,17.88,18.02,17.8,18.02,49
20131101|2013-10-04 11:00,4,18,18,17.93,17.93,22
20131101|2013-10-04 11:30,4,17.96,17.96,17.94,17.94,2
20131101|2013-10-04 12:00,4,17.92,17.97,17.92,17.97,8
20131101|2013-10-04 12:30,4,17.96,17.98,17.96,17.97,4
20131101|2013-10-04 13:00,4,17.97,17.98,17.97,17.98,8
20131101|2013-10-04 13:30,4,17.96,17.96,17.96,17.96,1
20131101|2013-10-06 17:00,7,18,18,18,18,2
20131101|2013-10-06 17:30,7,18.01,18.01,18.01,18.01,1
20131101|2013-10-07 03:00,7,17.99,17.99,17.99,17.99,2
20131101|2013-10-07 08:30,7,18,18,18,18,1
20131101|2013-10-07 09:00,7,17.99,18.06,17.99,18.03,25
20131101|2013-10-07 09:30,7,18.03,18.04,18,18.02,37
20131101|2013-10-07 10:00,7,18,18,17.96,17.96,32
20131101|2013-10-07 10:30,7,17.95,17.95,17.79,17.79,66
20131101|2013-10-07 11:00,7,17.82,17.84,17.75,17.77,41
20131101|2013-10-07 11:30,7,17.8,17.81,17.78,17.78,9
20131101|2013-10-07 12:00,7,17.8,17.8,17.77,17.79,31
20131101|2013-10-07 12:30,7,17.77,17.8,17.74,17.74,56
20131101|2013-10-07 13:00,7,17.77,17.79,17.75,17.79,11
20131101|2013-10-07 13:30,7,17.8,17.8,17.8,17.8,2
20131101|2013-10-07 14:00,7,17.82,17.82,17.82,17.82,3
20131101|2013-10-07 14:30,7,17.81,17.83,17.81,17.83,10
20131101|2013-10-07 15:00,7,17.83,17.83,17.83,17.83,1
20131101|2013-10-07 17:00,8,17.84,17.84,17.83,17.83,4
20131101|2013-10-08 08:00,8,17.83,17.83,17.81,17.81,9
20131101|2013-10-08 08:30,8,17.84,17.85,17.84,17.84,6
20131101|2013-10-08 09:00,8,17.84,17.86,17.81,17.83,25
20131101|2013-10-08 09:30,8,17.83,17.9,17.83,17.89,52
20131101|2013-10-08 10:00,8,17.87,17.87,17.86,17.86,2
20131101|2013-10-08 10:30,8,17.86,17.91,17.85,17.91,19
20131101|2013-10-08 11:00,8,17.93,17.93,17.83,17.86,33
20131101|2013-10-08 11:30,8,17.85,17.85,17.85,17.85,4
20131101|2013-10-08 12:00,8,17.9,17.9,17.9,17.9,4
20131101|2013-10-08 12:30,8,17.9,17.92,17.89,17.89,22
20131101|2013-10-08 13:00,8,17.9,17.91,17.9,17.91,6
20131101|2013-10-08 13:30,8,17.88,17.9,17.88,17.9,6
20131101|2013-10-08 14:00,8,17.9,17.9,17.9,17.9,1
20131101|2013-10-08 14:30,8,17.89,17.89,17.89,17.89,1
20131101|2013-10-08 15:00,8,17.89,17.89,17.89,17.89,2
20131101|2013-10-08 19:00,9,17.86,17.86,17.86,17.86,3
20131101|2013-10-08 20:30,9,17.9,17.91,17.9,17.91,2
20131101|2013-10-08 23:00,9,17.91,17.91,17.91,17.91,2
20131101|2013-10-09 00:00,9,17.91,17.91,17.91,17.91,1
20131101|2013-10-09 00:30,9,17.91,17.91,17.91,17.91,1
20131101|2013-10-09 08:30,9,17.92,18,17.92,18,42
20131101|2013-10-09 09:00,9,17.95,17.98,17.94,17.96,7
20131101|2013-10-09 09:30,9,17.96,17.98,17.95,17.95,8
20131101|2013-10-09 10:00,9,17.98,18.02,17.96,18.02,31
20131101|2013-10-09 10:30,9,18.02,18.1,17.98,18.07,96
20131101|2013-10-09 11:00,9,18.03,18.05,18,18.05,16
20131101|2013-10-09 11:30,9,18.05,18.06,18.05,18.06,6
20131101|2013-10-09 12:00,9,18.07,18.07,18.04,18.06,16
20131101|2013-10-09 12:30,9,18.03,18.06,18.03,18.06,3
20131101|2013-10-09 13:00,9,18.06,18.06,18.06,18.06,4
20131101|2013-10-09 13:30,9,18.06,18.06,18.06,18.06,3
20131101|2013-10-09 14:00,9,18.05,18.05,18.05,18.05,1
20131101|2013-10-09 15:00,9,18.02,18.02,18.02,18.02,3
20131101|2013-10-09 15:30,9,18.04,18.05,18.04,18.05,2
20131101|2013-10-09 17:00,10,18.03,18.09,18.03,18.09,3
20131101|2013-10-09 17:30,10,18.06,18.06,18.06,18.06,1
20131101|2013-10-09 18:00,10,18.03,18.03,18.03,18.03,1
20131101|2013-10-09 19:00,10,18.03,18.03,18.02,18.02,8
20131101|2013-10-09 20:00,10,18.02,18.02,18,18,10
20131101|2013-10-09 20:30,10,18.04,18.04,18.04,18.04,1
20131101|2013-10-10 05:30,10,18.02,18.02,18.02,18.02,1
20131101|2013-10-10 06:00,10,18.02,18.02,18.01,18.01,2
20131101|2013-10-10 07:30,10,18.03,18.1,18.01,18.1,86
20131101|2013-10-10 08:00,10,18.09,18.1,18.09,18.1,23
20131101|2013-10-10 08:30,10,18.11,18.11,18.07,18.1,20
20131101|2013-10-10 09:00,10,18.1,18.1,18.07,18.09,21
20131101|2013-10-10 09:30,10,18.08,18.08,17.99,18,28
20131101|2013-10-10 10:00,10,18.01,18.01,17.98,17.98,15
20131101|2013-10-10 10:30,10,18.03,18.13,18.03,18.11,56
20131101|2013-10-10 11:00,10,18.11,18.13,18.1,18.12,11
20131101|2013-10-10 11:30,10,18.13,18.17,18.13,18.17,69
20131101|2013-10-10 12:00,10,18.18,18.21,18.17,18.17,113
20131101|2013-10-10 12:30,10,18.19,18.2,18.16,18.19,14
20131101|2013-10-10 13:00,10,18.16,18.16,18.16,18.16,3
20131101|2013-10-10 13:30,10,18.16,18.16,18.15,18.15,2
20131101|2013-10-10 14:00,10,18.15,18.15,18.15,18.15,1
20131101|2013-10-10 15:00,10,18.15,18.15,18.15,18.15,1
20131101|2013-10-10 15:30,10,18.16,18.16,18.16,18.16,2
20131101|2013-10-10 22:00,11,18.18,18.18,18.18,18.18,4
20131101|2013-10-10 23:00,11,18.18,18.19,18.18,18.19,3
20131101|2013-10-11 01:30,11,18.23,18.23,18.23,18.23,1
20131101|2013-10-11 03:00,11,18.23,18.23,18.23,18.23,2
20131101|2013-10-11 05:00,11,18.24,18.24,18.24,18.24,3
20131101|2013-10-11 07:00,11,18.25,18.25,18.25,18.25,2
20131101|2013-10-11 07:30,11,18.2,18.2,18.2,18.2,4
20131101|2013-10-11 08:00,11,18.24,18.26,18.24,18.26,17
20131101|2013-10-11 08:30,11,18.26,18.26,18.26,18.26,2
20131101|2013-10-11 09:00,11,18.26,18.26,18.18,18.18,34
20131101|2013-10-11 09:30,11,18.21,18.26,18.21,18.25,34
20131101|2013-10-11 10:00,11,18.22,18.24,18.2,18.2,9
20131101|2013-10-11 10:30,11,18.24,18.28,18.17,18.22,119
20131101|2013-10-11 11:00,11,18.24,18.27,18.22,18.23,31
20131101|2013-10-11 11:30,11,18.24,18.25,18.22,18.24,6
20131101|2013-10-11 12:00,11,18.24,18.26,18.21,18.23,7
20131101|2013-10-11 12:30,11,18.2,18.23,18.19,18.23,9
20131101|2013-10-11 13:00,11,18.19,18.22,18.19,18.2,8
20131101|2013-10-11 13:30,11,18.2,18.2,18.2,18.2,3
20131101|2013-10-13 17:00,14,18.24,18.26,18.24,18.26,8
20131101|2013-10-13 17:30,14,18.25,18.27,18.25,18.27,14
20131101|2013-10-13 18:00,14,18.28,18.28,18.28,18.28,2
20131101|2013-10-13 19:00,14,18.27,18.28,18.27,18.28,3
20131101|2013-10-13 19:30,14,18.27,18.27,18.27,18.27,3
20131101|2013-10-13 20:00,14,18.26,18.27,18.26,18.27,10
20131101|2013-10-13 22:00,14,18.28,18.29,18.28,18.29,3
20131101|2013-10-14 07:00,14,18.24,18.24,18.24,18.24,1
20131101|2013-10-14 07:30,14,18.24,18.24,18.24,18.24,1
20131101|2013-10-14 08:00,14,18.26,18.26,18.26,18.26,1
20131101|2013-10-14 08:30,14,18.21,18.21,18.17,18.17,12
20131101|2013-10-14 09:00,14,18.19,18.2,18.15,18.17,24
20131101|2013-10-14 09:30,14,18.17,18.23,18.14,18.2,12
20131101|2013-10-14 10:00,14,18.19,18.21,18.19,18.21,13
20131101|2013-10-14 10:30,14,18.2,18.26,18.17,18.17,50
20131101|2013-10-14 11:00,14,18.17,18.21,18.13,18.14,45
20131101|2013-10-14 11:30,14,18.14,18.19,18.14,18.19,4
20131101|2013-10-14 12:00,14,18.17,18.2,18.17,18.19,38
20131101|2013-10-14 12:30,14,18.2,18.22,18.2,18.22,12
20131101|2013-10-14 13:00,14,18.21,18.23,18.2,18.21,8
20131101|2013-10-14 13:30,14,18.22,18.22,18.22,18.22,2
20131101|2013-10-14 15:00,14,18.2,18.21,18.2,18.21,11
20131101|2013-10-14 15:30,14,18.22,18.22,18.2,18.2,6
20131101|2013-10-14 17:30,15,18.2,18.2,18.2,18.2,1
20131101|2013-10-15 08:00,15,18.19,18.2,18.19,18.2,2
20131101|2013-10-15 09:00,15,18.2,18.2,18.15,18.15,9
20131101|2013-10-15 09:30,15,18.15,18.17,18.15,18.15,26
20131101|2013-10-15 10:00,15,18.15,18.15,18.13,18.14,12
20131101|2013-10-15 10:30,15,18.16,18.2,18.1,18.15,56
20131101|2013-10-15 11:00,15,18.12,18.16,18.1,18.16,63
20131101|2013-10-15 11:30,15,18.15,18.18,18.13,18.18,20
20131101|2013-10-15 12:00,15,18.15,18.16,18.14,18.16,6
20131101|2013-10-15 12:30,15,18.16,18.16,18.16,18.16,5
20131101|2013-10-15 13:00,15,18.17,18.17,18.17,18.17,2
20131101|2013-10-15 14:00,15,18.17,18.17,18.17,18.17,6
20131101|2013-10-15 15:00,15,18.15,18.15,18.15,18.15,3
20131101|2013-10-15 15:30,15,18.16,18.16,18.16,18.16,4
20131101|2013-10-15 17:00,16,18.2,18.25,18.2,18.25,10
20131101|2013-10-15 19:30,16,18.25,18.25,18.25,18.25,8
20131101|2013-10-15 21:00,16,18.22,18.22,18.22,18.22,2
20131101|2013-10-15 22:00,16,18.25,18.25,18.25,18.25,1
20131101|2013-10-16 06:00,16,18.22,18.22,18.2,18.2,3
20131101|2013-10-16 06:30,16,18.21,18.22,18.21,18.22,9
20131101|2013-10-16 07:00,16,18.22,18.22,18.22,18.22,1
20131101|2013-10-16 07:30,16,18.22,18.25,18.22,18.25,4
20131101|2013-10-16 08:00,16,18.25,18.25,18.23,18.23,5
20131101|2013-10-16 08:30,16,18.21,18.21,18.19,18.19,10
20131101|2013-10-16 09:00,16,18.2,18.23,18.17,18.23,27
20131101|2013-10-16 09:30,16,18.21,18.21,18.18,18.18,2
20131101|2013-10-16 10:00,16,18.17,18.21,18.15,18.2,20
20131101|2013-10-16 10:30,16,18.21,18.23,18.2,18.23,23
20131101|2013-10-16 11:00,16,18.22,18.25,18.18,18.23,33
20131101|2013-10-16 11:30,16,18.23,18.29,18.23,18.29,42
20131101|2013-10-16 12:00,16,18.28,18.29,18.24,18.28,12
20131101|2013-10-16 12:30,16,18.26,18.27,18.26,18.27,5
20131101|2013-10-16 13:00,16,18.28,18.29,18.28,18.29,4
20131101|2013-10-16 13:30,16,18.27,18.27,18.27,18.27,1
20131101|2013-10-16 14:00,16,18.25,18.25,18.23,18.23,7
20131101|2013-10-16 15:30,16,18.27,18.27,18.27,18.27,1
20131101|2013-10-16 17:00,17,18.29,18.33,18.29,18.32,35
20131101|2013-10-16 17:30,17,18.34,18.34,18.3,18.3,6
20131101|2013-10-16 19:30,17,18.33,18.33,18.33,18.33,6
20131101|2013-10-16 20:30,17,18.33,18.33,18.33,18.33,2
20131101|2013-10-16 21:00,17,18.33,18.33,18.33,18.33,2
20131101|2013-10-17 07:00,17,18.32,18.32,18.32,18.32,1
20131101|2013-10-17 07:30,17,18.31,18.34,18.31,18.34,2
20131101|2013-10-17 08:30,17,18.3,18.3,18.29,18.29,5
20131101|2013-10-17 09:00,17,18.28,18.31,18.27,18.3,7
20131101|2013-10-17 09:30,17,18.27,18.29,18.27,18.29,5
20131101|2013-10-17 10:00,17,18.29,18.3,18.29,18.3,7
20131101|2013-10-17 10:30,17,18.3,18.32,18.27,18.31,27
20131101|2013-10-17 11:00,17,18.31,18.32,18.3,18.3,8
20131101|2013-10-17 11:30,17,18.28,18.3,18.28,18.3,6
20131101|2013-10-17 12:00,17,18.3,18.32,18.3,18.32,2
20131101|2013-10-17 12:30,17,18.28,18.32,18.28,18.32,3
20131101|2013-10-17 13:00,17,18.29,18.31,18.26,18.31,10
20131101|2013-10-17 14:00,17,18.27,18.27,18.27,18.27,4
20131101|2013-10-17 14:30,17,18.28,18.28,18.28,18.28,4
20131101|2013-10-17 17:00,18,18.26,18.26,18.26,18.26,1
20131101|2013-10-17 18:00,18,18.24,18.24,18.2,18.2,2
20131101|2013-10-18 06:30,18,18.24,18.24,18.24,18.24,2
20131101|2013-10-18 07:30,18,18.22,18.22,18.22,18.22,2
20131101|2013-10-18 08:00,18,18.22,18.22,18.22,18.22,3
20131101|2013-10-18 08:30,18,18.2,18.2,18.2,18.2,9
20131101|2013-10-18 09:00,18,18.2,18.2,18.2,18.2,11
20131101|2013-10-18 09:30,18,18.2,18.23,18.2,18.2,4
20131101|2013-10-18 10:00,18,18.2,18.21,18.2,18.21,8
20131101|2013-10-18 10:30,18,18.2,18.32,18.19,18.28,113
20131101|2013-10-18 11:00,18,18.29,18.33,18.28,18.33,28
20131101|2013-10-18 11:30,18,18.33,18.34,18.32,18.34,8
20131101|2013-10-18 12:00,18,18.29,18.35,18.28,18.35,25
20131101|2013-10-18 12:30,18,18.33,18.33,18.3,18.32,14
20131101|2013-10-18 13:00,18,18.3,18.32,18.28,18.28,18
20131101|2013-10-18 13:30,18,18.29,18.29,18.29,18.29,1
20131101|2013-10-21 07:00,21,18.32,18.32,18.32,18.32,1
20131101|2013-10-21 08:30,21,18.29,18.29,18.29,18.29,1
20131101|2013-10-21 09:00,21,18.28,18.28,18.23,18.23,9
20131101|2013-10-21 09:30,21,18.23,18.3,18.22,18.3,13
20131101|2013-10-21 10:00,21,18.26,18.27,18.26,18.27,2
20131101|2013-10-21 10:30,21,18.25,18.28,18.18,18.28,79
20131101|2013-10-21 11:00,21,18.28,18.28,18.21,18.21,24
20131101|2013-10-21 11:30,21,18.2,18.26,18.2,18.26,16
20131101|2013-10-21 12:00,21,18.22,18.26,18.22,18.26,2
20131101|2013-10-21 12:30,21,18.26,18.26,18.25,18.26,4
20131101|2013-10-21 15:30,21,18.26,18.26,18.26,18.26,1
20131101|2013-10-21 17:00,22,18.23,18.23,18.23,18.23,1
20131101|2013-10-22 05:00,22,18.2,18.2,18.19,18.19,3
20131101|2013-10-22 07:00,22,18.2,18.2,18.12,18.12,35
20131101|2013-10-22 07:30,22,18.15,18.15,18.13,18.13,2
20131101|2013-10-22 08:00,22,18.16,18.18,18.16,18.18,4
20131101|2013-10-22 08:30,22,18.2,18.2,18.2,18.2,2
20131101|2013-10-22 09:00,22,18.22,18.22,18.16,18.18,8
20131101|2013-10-22 09:30,22,18.18,18.19,18.17,18.19,24
20131101|2013-10-22 10:00,22,18.19,18.22,18.19,18.19,11
20131101|2013-10-22 10:30,22,18.23,18.4,18.21,18.4,58
20131101|2013-10-22 11:00,22,18.36,18.44,18.36,18.43,58
20131101|2013-10-22 11:30,22,18.41,18.48,18.41,18.48,106
20131101|2013-10-22 12:30,22,18.46,18.47,18.46,18.47,7
20131101|2013-10-22 13:00,22,18.46,18.46,18.43,18.44,23
20131101|2013-10-22 13:30,22,18.44,18.45,18.44,18.45,2
20131101|2013-10-22 15:00,22,18.47,18.49,18.45,18.45,13
20131101|2013-10-22 17:00,23,18.47,18.5,18.47,18.5,14
20131101|2013-10-22 17:30,23,18.48,18.48,18.47,18.47,6
20131101|2013-10-23 07:00,23,18.49,18.49,18.49,18.49,1
20131101|2013-10-23 08:00,23,18.49,18.5,18.49,18.5,20
20131101|2013-10-23 08:30,23,18.51,18.52,18.51,18.52,12
20131101|2013-10-23 09:00,23,18.53,18.57,18.53,18.57,43
20131101|2013-10-23 09:30,23,18.57,18.66,18.57,18.66,82
20131101|2013-10-23 10:30,23,18.63,18.64,18.5,18.59,41
20131101|2013-10-23 11:00,23,18.55,18.56,18.53,18.56,10
20131101|2013-10-23 11:30,23,18.56,18.6,18.56,18.59,19
20131101|2013-10-23 12:00,23,18.59,18.59,18.55,18.55,6
20131101|2013-10-23 12:30,23,18.57,18.57,18.55,18.56,7
20131101|2013-10-23 13:00,23,18.54,18.57,18.54,18.57,10
20131101|2013-10-23 13:30,23,18.56,18.57,18.56,18.57,2
20131101|2013-10-23 14:30,23,18.53,18.53,18.53,18.53,1
20131101|2013-10-23 15:30,23,18.54,18.54,18.54,18.54,2
20131101|2013-10-23 17:00,24,18.57,18.6,18.57,18.6,3
20131101|2013-10-23 17:30,24,18.53,18.53,18.53,18.53,1
20131101|2013-10-23 19:00,24,18.58,18.58,18.58,18.58,1
20131101|2013-10-23 23:30,24,18.57,18.58,18.57,18.58,5
20131101|2013-10-24 03:30,24,18.58,18.58,18.58,18.58,4
20131101|2013-10-24 07:00,24,18.58,18.62,18.58,18.59,22
20131101|2013-10-24 07:30,24,18.58,18.59,18.58,18.59,5
20131101|2013-10-24 08:30,24,18.6,18.6,18.6,18.6,3
20131101|2013-10-24 09:00,24,18.6,18.61,18.56,18.58,26
20131101|2013-10-24 09:30,24,18.6,18.6,18.6,18.6,1
20131101|2013-10-24 10:00,24,18.58,18.58,18.58,18.58,1
20131101|2013-10-24 10:30,24,18.59,18.65,18.59,18.64,31
20131101|2013-10-24 11:00,24,18.65,18.69,18.63,18.67,38
20131101|2013-10-24 11:30,24,18.67,18.68,18.67,18.68,5
20131101|2013-10-24 12:00,24,18.65,18.69,18.65,18.69,4
20131101|2013-10-24 12:30,24,18.68,18.68,18.68,18.68,4
20131101|2013-10-24 13:00,24,18.67,18.68,18.64,18.65,13
20131101|2013-10-24 13:30,24,18.66,18.66,18.64,18.64,9
20131101|2013-10-24 14:00,24,18.65,18.65,18.65,18.65,1
20131101|2013-10-24 14:30,24,18.63,18.63,18.63,18.63,3
20131101|2013-10-24 15:00,24,18.65,18.67,18.65,18.66,22
20131101|2013-10-24 15:30,24,18.68,18.7,18.67,18.7,40
20131101|2013-10-24 19:30,25,18.69,18.69,18.69,18.69,1
20131101|2013-10-25 03:30,25,18.7,18.75,18.7,18.75,20
20131101|2013-10-25 08:30,25,18.7,18.7,18.7,18.7,1
20131101|2013-10-25 09:00,25,18.73,18.73,18.73,18.73,1
20131101|2013-10-25 09:30,25,18.71,18.71,18.67,18.67,6
20131101|2013-10-25 10:00,25,18.64,18.68,18.61,18.67,27
20131101|2013-10-25 10:30,25,18.68,18.74,18.68,18.72,33
20131101|2013-10-25 11:00,25,18.73,18.8,18.73,18.78,46
20131101|2013-10-25 11:30,25,18.73,18.74,18.72,18.74,10
20131101|2013-10-25 12:00,25,18.72,18.74,18.72,18.73,8
20131101|2013-10-25 13:00,25,18.72,18.74,18.71,18.74,30
20131101|2013-10-25 13:30,25,18.74,18.74,18.73,18.73,5
20131101|2013-10-27 17:00,28,18.79,18.79,18.79,18.79,1
20131101|2013-10-27 18:30,28,18.77,18.77,18.77,18.77,1
20131101|2013-10-27 19:00,28,18.76,18.76,18.76,18.76,2
20131101|2013-10-28 00:00,28,18.76,18.76,18.76,18.76,1
20131101|2013-10-28 06:30,28,18.77,18.78,18.77,18.78,2
20131101|2013-10-28 07:00,28,18.78,18.78,18.78,18.78,5
20131101|2013-10-28 07:30,28,18.79,18.79,18.77,18.77,4
20131101|2013-10-28 08:00,28,18.77,18.78,18.74,18.77,33
20131101|2013-10-28 08:30,28,18.77,18.77,18.75,18.77,5
20131101|2013-10-28 09:00,28,18.77,18.77,18.75,18.75,5
20131101|2013-10-28 09:30,28,18.77,18.77,18.71,18.71,34
20131101|2013-10-28 10:00,28,18.7,18.75,18.67,18.74,28
20131101|2013-10-28 10:30,28,18.75,18.79,18.68,18.74,48
20131101|2013-10-28 11:00,28,18.73,18.75,18.72,18.75,13
20131101|2013-10-28 11:30,28,18.75,18.75,18.72,18.74,8
20131101|2013-10-28 12:00,28,18.75,18.75,18.74,18.74,4
20131101|2013-10-28 12:30,28,18.74,18.76,18.73,18.76,7
20131101|2013-10-28 13:00,28,18.76,18.76,18.72,18.75,28
20131101|2013-10-28 13:30,28,18.75,18.75,18.75,18.75,1
20131101|2013-10-28 15:30,28,18.75,18.75,18.75,18.75,1
20131101|2013-10-28 17:00,29,18.74,18.78,18.74,18.78,2
20131101|2013-10-29 06:30,29,18.75,18.75,18.75,18.75,1
20131101|2013-10-29 07:00,29,18.75,18.75,18.75,18.75,3
20131101|2013-10-29 07:30,29,18.75,18.78,18.75,18.78,47
20131101|2013-10-29 08:30,29,18.74,18.74,18.71,18.71,5
20131101|2013-10-29 09:00,29,18.72,18.72,18.64,18.64,40
20131101|2013-10-29 09:30,29,18.64,18.66,18.6,18.66,38
20131101|2013-10-29 10:00,29,18.66,18.68,18.63,18.64,22
20131101|2013-10-29 10:30,29,18.65,18.67,18.62,18.66,83
20131101|2013-10-29 11:00,29,18.65,18.65,18.62,18.62,7
20131101|2013-10-29 11:30,29,18.64,18.64,18.62,18.62,5
20131101|2013-10-29 12:00,29,18.61,18.62,18.59,18.62,12
20131101|2013-10-29 12:30,29,18.62,18.62,18.6,18.61,6
20131101|2013-10-29 13:00,29,18.63,18.63,18.62,18.62,3
20131101|2013-10-29 14:00,29,18.62,18.62,18.61,18.61,3
20131101|2013-10-29 14:30,29,18.61,18.61,18.59,18.59,25
20131101|2013-10-29 15:00,29,18.61,18.61,18.61,18.61,1
20131101|2013-10-29 21:00,30,18.61,18.61,18.61,18.61,1
20131101|2013-10-30 06:00,30,18.58,18.58,18.58,18.58,1
20131101|2013-10-30 07:00,30,18.58,18.58,18.58,18.58,1
20131101|2013-10-30 08:00,30,18.63,18.63,18.63,18.63,1
20131101|2013-10-30 09:00,30,18.59,18.59,18.58,18.58,28
20131101|2013-10-30 09:30,30,18.6,18.64,18.58,18.62,56
20131101|2013-10-30 10:00,30,18.62,18.63,18.61,18.62,33
20131101|2013-10-30 10:30,30,18.6,18.68,18.6,18.64,54
20131101|2013-10-30 11:00,30,18.63,18.68,18.62,18.67,26
20131101|2013-10-30 11:30,30,18.65,18.68,18.64,18.67,13
20131101|2013-10-30 12:00,30,18.68,18.68,18.68,18.68,1
20131101|2013-10-30 12:30,30,18.66,18.66,18.65,18.66,5
20131101|2013-10-30 13:00,30,18.63,18.64,18.61,18.62,27
20131101|2013-10-30 13:30,30,18.63,18.63,18.62,18.62,4
20131101|2013-10-30 15:00,30,18.59,18.59,18.59,18.59,1
20131101|2013-10-30 19:00,31,18.61,18.61,18.61,18.61,1
20131101|2013-10-31 06:30,31,18.67,18.67,18.67,18.67,1
20131101|2013-10-31 08:00,31,18.66,18.68,18.66,18.68,10
20131101|2013-10-31 08:30,31,18.65,18.65,18.65,18.65,6
20131101|2013-10-31 09:00,31,18.68,18.69,18.64,18.67,19
20131101|2013-10-31 09:30,31,18.67,18.67,18.67,18.67,1
20131101|2013-10-31 10:00,31,18.67,18.67,18.67,18.67,1
20131101|2013-10-31 10:30,31,18.68,18.78,18.68,18.77,101
20131101|2013-10-31 11:00,31,18.77,18.78,18.76,18.77,16
20131101|2013-10-31 11:30,31,18.77,18.78,18.75,18.78,12
20131101|2013-10-31 12:00,31,18.78,18.8,18.77,18.8,17
20131101|2013-10-31 12:30,31,18.8,18.8,18.79,18.8,38
20131101|2013-10-31 13:00,31,18.79,18.8,18.76,18.76,37
20131101|2013-10-31 14:00,31,18.79,18.79,18.79,18.79,4
20131101|2013-10-31 14:30,31,18.8,18.8,18.8,18.8,4
20131101|2013-10-31 15:00,31,18.8,18.8,18.8,18.8,4
20131101|2013-10-31 17:00,1,18.8,18.85,18.8,18.85,7
20131101|2013-11-01 00:30,1,18.84,18.85,18.84,18.85,4
20131101|2013-11-01 03:00,1,18.86,18.86,18.86,18.86,1
20131101|2013-11-01 06:00,1,18.88,18.88,18.88,18.88,1
20131101|2013-11-01 07:00,1,18.84,18.88,18.84,18.88,3
20131101|2013-11-01 07:30,1,18.85,18.85,18.85,18.85,1
20131101|2013-11-01 08:00,1,18.88,18.89,18.85,18.89,8
20131101|2013-11-01 09:00,1,18.85,18.88,18.84,18.88,10
20131101|2013-11-01 09:30,1,18.87,18.88,18.86,18.88,29
20131101|2013-11-01 10:00,1,18.86,18.87,18.84,18.84,16
20131101|2013-11-01 10:30,1,18.87,18.88,18.87,18.88,23
20131101|2013-11-01 11:00,1,18.86,18.86,18.85,18.86,4
20131101|2013-11-01 11:30,1,18.87,18.89,18.87,18.89,21
20131101|2013-11-01 12:00,1,18.88,18.9,18.88,18.9,29
20131101|2013-11-01 12:30,1,18.89,18.91,18.88,18.88,22
20131101|2013-11-01 13:00,1,18.87,18.88,18.81,18.85,53
20131101|2013-11-01 13:30,1,18.83,18.83,18.82,18.82,3
20131101|2013-11-03 17:00,4,18.91,18.94,18.89,18.89,11
20131101|2013-11-03 17:30,4,18.89,18.89,18.89,18.89,4
20131101|2013-11-03 18:00,4,18.93,18.93,18.93,18.93,1
20131101|2013-11-03 18:30,4,18.92,18.92,18.92,18.92,1
20131101|2013-11-04 07:30,4,18.88,18.9,18.88,18.9,2
20131101|2013-11-04 09:00,4,18.9,18.92,18.9,18.92,25
20131101|2013-11-04 09:30,4,18.91,18.91,18.9,18.9,5
20131101|2013-11-04 10:30,4,18.9,18.9,18.87,18.89,24
20131101|2013-11-04 11:00,4,18.93,18.94,18.91,18.91,6
20131101|2013-11-04 11:30,4,18.88,18.88,18.85,18.88,76
20131101|2013-11-04 12:00,4,18.9,18.91,18.86,18.91,18
20131101|2013-11-04 12:30,4,18.91,18.91,18.87,18.87,6
20131101|2013-11-04 13:00,4,18.85,18.85,18.85,18.85,1
20131101|2013-11-04 13:30,4,18.86,18.86,18.86,18.86,1
20131101|2013-11-04 14:00,4,18.86,18.88,18.86,18.88,2
20131101|2013-11-04 14:30,4,18.88,18.88,18.88,18.88,2
20131101|2013-11-04 17:30,5,18.85,18.85,18.85,18.85,1
20131101|2013-11-05 06:30,5,18.92,18.92,18.92,18.92,1
20131101|2013-11-05 07:00,5,18.92,18.94,18.92,18.93,3
20131101|2013-11-05 08:00,5,18.9,18.9,18.9,18.9,2
20131101|2013-11-05 08:30,5,18.88,18.88,18.87,18.87,5
20131101|2013-11-05 09:00,5,18.87,18.9,18.86,18.87,41
20131101|2013-11-05 09:30,5,18.87,18.89,18.87,18.89,13
20131101|2013-11-05 10:00,5,18.9,18.9,18.88,18.88,2
20131101|2013-11-05 10:30,5,18.9,18.91,18.88,18.91,8
20131101|2013-11-05 11:00,5,18.89,18.89,18.86,18.86,26
20131101|2013-11-05 11:30,5,18.86,18.9,18.86,18.9,24
20131101|2013-11-05 12:00,5,18.9,18.9,18.88,18.88,5
20131101|2013-11-05 12:30,5,18.89,18.9,18.89,18.9,3
20131101|2013-11-05 13:00,5,18.89,18.89,18.89,18.89,1
20131101|2013-11-05 14:30,5,18.88,18.88,18.88,18.88,1
20131101|2013-11-05 15:00,5,18.88,18.88,18.88,18.88,1
20131101|2013-11-05 15:30,5,18.88,18.88,18.88,18.88,1
20131101|2013-11-05 18:00,6,18.89,18.89,18.89,18.89,1
20131101|2013-11-05 19:00,6,18.89,18.89,18.89,18.89,1
20131101|2013-11-05 19:30,6,18.89,18.89,18.89,18.89,1
20131101|2013-11-05 20:00,6,18.89,18.89,18.89,18.89,2
20131101|2013-11-06 04:30,6,18.89,18.89,18.89,18.89,1
20131101|2013-11-06 06:30,6,18.89,18.9,18.89,18.9,5
20131101|2013-11-06 07:30,6,18.92,18.92,18.92,18.92,1
20131101|2013-11-06 08:00,6,18.92,18.93,18.91,18.91,3
20131101|2013-11-06 09:00,6,18.91,18.95,18.91,18.93,26
20131101|2013-11-06 09:30,6,18.92,18.92,18.88,18.89,30
20131101|2013-11-06 10:00,6,18.89,18.89,18.89,18.89,2
20131101|2013-11-06 10:30,6,18.89,18.89,18.74,18.76,81
20131101|2013-11-06 11:00,6,18.76,18.78,18.75,18.76,13
20131101|2013-11-06 11:30,6,18.78,18.8,18.77,18.77,54
20131101|2013-11-06 12:00,6,18.77,18.79,18.74,18.76,47
20131101|2013-11-06 12:30,6,18.78,18.78,18.76,18.77,42
20131101|2013-11-06 13:00,6,18.76,18.76,18.76,18.76,1
20131101|2013-11-06 13:30,6,18.78,18.78,18.78,18.78,1
20131101|2013-11-06 14:00,6,18.79,18.81,18.79,18.81,11
20131101|2013-11-06 14:30,6,18.77,18.77,18.77,18.77,4
20131101|2013-11-06 15:00,6,18.78,18.78,18.78,18.78,1
20131101|2013-11-06 15:30,6,18.77,18.77,18.77,18.77,1
20131101|2013-11-06 17:00,7,18.76,18.76,18.76,18.76,1
20131101|2013-11-06 17:30,7,18.75,18.75,18.71,18.71,4
20131101|2013-11-07 02:00,7,18.75,18.75,18.75,18.75,1
20131101|2013-11-07 06:30,7,18.76,18.76,18.76,18.76,1
20131101|2013-11-07 07:30,7,18.76,18.76,18.73,18.73,4
20131101|2013-11-07 09:00,7,18.77,18.77,18.77,18.77,1
20131101|2013-11-07 10:00,7,18.78,18.8,18.76,18.76,12
20131101|2013-11-07 10:30,7,18.79,18.8,18.76,18.8,10
20131101|2013-11-07 11:00,7,18.81,18.83,18.81,18.83,9
20131101|2013-11-07 11:30,7,18.82,18.82,18.81,18.81,7
20131101|2013-11-07 12:00,7,18.83,18.83,18.83,18.83,4
20131101|2013-11-07 13:00,7,18.82,18.82,18.8,18.82,30
20131101|2013-11-07 15:30,7,18.83,18.83,18.83,18.83,3
20131101|2013-11-07 17:00,8,18.85,18.85,18.85,18.85,1
20131101|2013-11-07 18:00,8,18.83,18.83,18.83,18.83,1
20131101|2013-11-07 20:30,8,18.84,18.84,18.84,18.84,1
20131101|2013-11-07 21:00,8,18.82,18.82,18.82,18.82,2
20131101|2013-11-08 08:30,8,18.84,18.84,18.84,18.84,1
20131101|2013-11-08 09:00,8,18.84,18.84,18.84,18.84,2
20131101|2013-11-08 10:00,8,18.84,18.86,18.84,18.84,8
20131101|2013-11-08 10:30,8,18.83,18.83,18.78,18.78,90
20131101|2013-11-08 11:00,8,18.8,18.83,18.78,18.78,23
20131101|2013-11-08 11:30,8,18.79,18.79,18.79,18.79,1
20131101|2013-11-08 12:00,8,18.82,18.82,18.79,18.81,4
20131101|2013-11-08 12:30,8,18.79,18.79,18.78,18.78,3
20131101|2013-11-08 13:00,8,18.78,18.78,18.77,18.78,9
20131101|2013-11-10 17:30,11,18.77,18.77,18.74,18.74,2
20131101|2013-11-10 19:30,11,18.79,18.83,18.79,18.83,3
20131101|2013-11-10 20:00,11,18.79,18.79,18.75,18.75,3
20131101|2013-11-10 20:30,11,18.74,18.74,18.74,18.74,1
20131101|2013-11-10 23:00,11,18.75,18.75,18.75,18.75,1
20131101|2013-11-10 23:30,11,18.74,18.74,18.74,18.74,1
20131101|2013-11-11 07:30,11,18.77,18.77,18.77,18.77,6
20131101|2013-11-11 08:30,11,18.76,18.76,18.76,18.76,1
20131101|2013-11-11 09:00,11,18.79,18.81,18.79,18.81,9
20131101|2013-11-11 09:30,11,18.82,18.83,18.81,18.83,10
20131101|2013-11-11 10:00,11,18.82,18.82,18.8,18.8,6
20131101|2013-11-11 10:30,11,18.8,18.8,18.78,18.78,4
20131101|2013-11-11 11:00,11,18.81,18.81,18.78,18.78,2
20131101|2013-11-11 11:30,11,18.8,18.81,18.8,18.81,13
20131101|2013-11-11 12:00,11,18.82,18.82,18.82,18.82,13
20131101|2013-11-11 12:30,11,18.83,18.84,18.81,18.82,23
20131101|2013-11-11 13:00,11,18.82,18.84,18.82,18.84,3
20131101|2013-11-11 13:30,11,18.84,18.84,18.84,18.84,5
20131101|2013-11-11 14:00,11,18.83,18.83,18.83,18.83,3
20131101|2013-11-11 18:30,12,18.85,18.85,18.85,18.85,15
20131101|2013-11-12 07:00,12,18.85,18.85,18.85,18.85,2
20131101|2013-11-12 07:30,12,18.85,18.85,18.84,18.84,13
20131101|2013-11-12 08:00,12,18.84,18.84,18.84,18.84,4
20131101|2013-11-12 09:00,12,18.84,18.84,18.82,18.82,16
20131101|2013-11-12 09:30,12,18.84,18.86,18.84,18.84,12
20131101|2013-11-12 10:00,12,18.85,18.85,18.83,18.83,4
20131101|2013-11-12 10:30,12,18.84,18.84,18.79,18.8,68
20131101|2013-11-12 11:00,12,18.8,18.8,18.79,18.8,26
20131101|2013-11-12 11:30,12,18.8,18.8,18.79,18.8,58
20131101|2013-11-12 12:00,12,18.81,18.81,18.81,18.81,10
20131101|2013-11-12 12:30,12,18.8,18.8,18.8,18.8,3
20131101|2013-11-12 13:00,12,18.81,18.81,18.8,18.8,2
20131101|2013-11-12 14:00,12,18.8,18.8,18.8,18.8,30
20131101|2013-11-12 14:30,12,18.8,18.8,18.79,18.79,49
20131101|2013-11-12 15:00,12,18.79,18.79,18.79,18.79,9
20131101|2013-11-12 15:30,12,18.79,18.79,18.79,18.79,6
20131101|2013-11-12 23:00,13,18.78,18.78,18.78,18.78,2
20131101|2013-11-13 03:30,13,18.79,18.79,18.79,18.79,1
20131101|2013-11-13 06:30,13,18.8,18.82,18.8,18.82,5
20131101|2013-11-13 08:00,13,18.82,18.82,18.82,18.82,11
20131101|2013-11-13 08:30,13,18.83,18.85,18.83,18.85,5
20131101|2013-11-13 09:00,13,18.84,18.85,18.83,18.83,10
20131101|2013-11-13 09:30,13,18.83,18.83,18.83,18.83,2
20131101|2013-11-13 10:00,13,18.83,18.83,18.83,18.83,6
20131101|2013-11-13 10:30,13,18.83,18.83,18.8,18.83,28
20131101|2013-11-13 11:00,13,18.83,18.83,18.82,18.82,25
20131101|2013-11-13 12:00,13,18.83,18.83,18.83,18.83,6
20131101|2013-11-13 12:30,13,18.84,18.85,18.84,18.85,26
20131101|2013-11-13 13:30,13,18.85,18.85,18.83,18.83,18
20131101|2013-11-13 14:30,13,18.82,18.82,18.82,18.82,2
20131101|2013-11-14 08:30,14,18.82,18.84,18.82,18.84,3
20131101|2013-11-14 09:00,14,18.84,18.85,18.84,18.85,19
20131101|2013-11-14 09:30,14,18.84,18.85,18.84,18.85,15
20131101|2013-11-14 10:00,14,18.84,18.84,18.84,18.84,1
20131101|2013-11-14 10:30,14,18.83,18.89,18.83,18.87,89
20131101|2013-11-14 11:00,14,18.85,18.87,18.85,18.86,60
20131101|2013-11-14 11:30,14,18.86,18.86,18.83,18.85,27
20131101|2013-11-14 12:00,14,18.82,18.84,18.82,18.83,3
20131101|2013-11-14 12:30,14,18.83,18.83,18.83,18.83,7
20131101|2013-11-14 13:00,14,18.83,18.84,18.83,18.84,8
20131101|2013-11-14 14:00,14,18.84,18.84,18.81,18.81,17
20131101|2013-11-14 14:30,14,18.81,18.81,18.81,18.81,18
20131101|2013-11-14 21:30,15,18.81,18.81,18.81,18.81,6
20131101|2013-11-15 02:30,15,18.81,18.81,18.81,18.81,16
20131101|2013-11-15 03:00,15,18.81,18.81,18.81,18.81,24
20131101|2013-11-15 03:30,15,18.81,18.81,18.81,18.81,6
20131101|2013-11-15 06:00,15,18.81,18.81,18.81,18.81,3
20131101|2013-11-15 06:30,15,18.81,18.81,18.81,18.81,2
20131101|2013-11-15 07:00,15,18.81,18.81,18.81,18.81,10
20131101|2013-11-15 07:30,15,18.81,18.81,18.81,18.81,5
20131101|2013-11-15 09:00,15,18.8,18.81,18.8,18.81,14
20131101|2013-11-15 10:30,15,18.81,18.83,18.8,18.8,12
20131101|2013-11-15 11:00,15,18.8,18.82,18.8,18.82,5
20131101|2013-11-18 02:00,18,18.81,18.81,18.81,18.81,2
20131101|2013-11-18 03:30,18,18.81,18.81,18.81,18.81,1
20131101|2013-11-18 05:00,18,18.81,18.81,18.81,18.81,1
20131101|2013-11-18 05:30,18,18.82,18.82,18.82,18.82,1
20131101|2013-11-18 06:00,18,18.82,18.82,18.82,18.82,1
20131101|2013-11-18 07:00,18,18.8,18.8,18.8,18.8,1
20131101|2013-11-18 07:30,18,18.8,18.8,18.8,18.8,3
20131101|2013-11-18 08:00,18,18.81,18.81,18.81,18.81,2
20131101|2013-11-18 10:30,18,18.82,18.83,18.81,18.82,17
20131101|2013-11-18 12:00,18,18.81,18.81,18.81,18.81,1
20131101|2013-11-18 12:30,18,18.81,18.82,18.81,18.82,4
20131101|2013-11-18 15:30,18,18.82,18.82,18.82,18.82,2
20131101|2013-11-18 22:30,19,18.82,18.82,18.82,18.82,2
20131101|2013-11-19 01:30,19,18.81,18.81,18.81,18.81,1
20131101|2013-11-19 02:00,19,18.81,18.81,18.81,18.81,1
20131101|2013-11-19 07:00,19,18.81,18.81,18.8,18.8,5
20131101|2013-11-19 08:00,19,18.82,18.82,18.82,18.82,1
20131101|2013-11-19 10:00,19,18.81,18.81,18.81,18.81,1
20131101|2013-11-19 10:30,19,18.81,18.81,18.81,18.81,29
20131101|2013-11-19 14:00,19,18.8,18.8,18.8,18.8,10
20131101|2013-11-20 05:30,20,18.82,18.82,18.82,18.82,2
20131101|2013-11-20 06:30,20,18.8,18.8,18.8,18.8,1
20131101|2013-11-20 07:00,20,18.82,18.82,18.82,18.82,2
20131101|2013-11-20 11:30,20,18.82,18.82,18.82,18.82,3
20131101|2013-11-20 12:00,20,18.8,18.8,18.8,18.8,12
20131101|2013-11-20 12:30,20,18.8,18.8,18.8,18.8,22
20131101|2013-11-20 13:00,20,18.8,18.8,18.8,18.8,60
20131101|2013-11-20 13:30,20,18.81,18.81,18.81,18.81,3
20131101|2013-11-20 14:00,20,18.8,18.8,18.8,18.8,16
20131101|2013-11-20 21:30,21,18.8,18.8,18.8,18.8,5
20131101|2013-11-20 23:00,21,18.81,18.81,18.81,18.81,2
20131101|2013-11-21 08:00,21,18.79,18.79,18.79,18.79,6
20131101|2013-11-21 08:30,21,18.78,18.78,18.78,18.78,1
20131101|2013-11-21 09:00,21,18.79,18.79,18.78,18.78,3
20131101|2013-11-21 10:00,21,18.78,18.79,18.78,18.78,11
20131101|2013-11-21 10:30,21,18.79,18.81,18.78,18.8,51
20131101|2013-11-21 11:00,21,18.78,18.78,18.78,18.78,1
20131101|2013-11-21 11:30,21,18.8,18.8,18.8,18.8,5
20131101|2013-11-21 12:00,21,18.79,18.79,18.79,18.79,1
20131101|2013-11-21 13:00,21,18.8,18.8,18.8,18.8,3
20131101|2013-11-21 13:30,21,18.8,18.8,18.8,18.8,1
20131101|2013-11-22 09:00,22,18.8,18.8,18.79,18.79,3
20131101|2013-11-22 11:30,22,18.79,18.79,18.79,18.79,1
20131101|2013-11-25 08:30,25,18.79,18.79,18.79,18.79,3
20131101|2013-11-25 09:30,25,18.8,18.8,18.8,18.8,2
20131101|2013-11-25 10:30,25,18.8,18.8,18.8,18.8,2
20131101|2013-11-26 04:30,26,18.81,18.81,18.81,18.81,2
20131101|2013-11-26 07:00,26,18.81,18.81,18.81,18.81,2
20131101|2013-11-26 09:00,26,18.8,18.8,18.8,18.8,1
20131101|2013-11-26 09:30,26,18.8,18.82,18.8,18.82,6
20131101|2013-11-26 11:00,26,18.8,18.8,18.79,18.79,2
20131101|2013-11-26 11:30,26,18.79,18.8,18.79,18.8,17
20131101|2013-11-26 14:00,26,18.8,18.8,18.8,18.8,2
20131101|2013-11-26 15:30,26,18.8,18.8,18.8,18.8,2
20131101|2013-11-27 00:00,27,18.78,18.78,18.76,18.76,33
20131101|2013-11-27 06:30,27,18.8,18.8,18.8,18.8,4
20131101|2013-11-27 10:30,27,18.8,18.8,18.8,18.8,5
20131101|2013-11-27 12:00,27,18.8,18.8,18.8,18.8,3
20131101|2013-11-27 14:00,27,18.79,18.83,18.78,18.82,62
20131101|2013-11-27 14:30,27,18.82,18.83,18.82,18.83,7
20131101|2013-12-02 08:30,2,18.83,18.83,18.83,18.83,42
20131101|2013-12-02 11:00,2,18.83,18.83,18.83,18.83,1
20131101|2013-12-02 12:00,2,18.83,18.83,18.83,18.83,1
20131101|2013-12-02 12:30,2,18.83,18.83,18.83,18.83,16
20131101|2013-12-02 13:00,2,18.83,18.83,18.83,18.83,2
20131101|2013-12-02 13:30,2,18.83,18.83,18.83,18.83,3
20131101|2013-12-02 14:00,2,18.83,18.83,18.83,18.83,1
20131101|2013-12-03 08:30,3,18.83,18.83,18.83,18.83,3
20131101|2013-12-03 11:00,3,18.82,18.83,18.82,18.83,2
20131101|2013-12-03 11:30,3,18.83,18.83,18.83,18.83,2
20131201|2012-05-02 09:30,2,15.76,15.76,15.76,15.76,1
20131201|2012-05-04 09:30,4,15.76,15.76,15.76,15.76,2
20131201|2012-05-11 13:30,11,16,16,16,16,1
20131201|2012-05-14 08:30,14,16.05,16.1,16.05,16.1,2
20131201|2012-06-15 11:30,15,16.06,16.06,16.06,16.06,1
20131201|2012-06-15 12:30,15,16.1,16.1,16.1,16.1,1
20131201|2012-06-28 09:30,28,16.25,16.25,16.25,16.25,1
20131201|2012-07-09 09:30,9,16.87,16.87,16.87,16.87,1
20131201|2012-07-10 12:00,10,17,17,17,17,5
20131201|2012-07-10 13:30,10,17,17,17,17,1
20131201|2012-07-11 10:30,11,17.1,17.1,17.1,17.1,1
20131201|2012-07-13 12:00,13,17.33,17.33,17.33,17.33,1
20131201|2012-07-13 12:30,13,17.27,17.27,17.27,17.27,1
20131201|2012-07-16 08:00,16,17.3,17.33,17.3,17.33,3
20131201|2012-07-16 12:00,16,17.35,17.35,17.34,17.34,2
20131201|2012-07-17 08:30,17,17.39,17.39,17.39,17.39,1
20131201|2012-07-17 09:00,17,17.35,17.44,17.35,17.44,4
20131201|2012-07-17 10:30,17,17.47,17.49,17.47,17.49,7
20131201|2012-07-17 13:30,17,17.49,17.49,17.49,17.49,1
20131201|2012-07-18 13:30,18,17.5,17.5,17.5,17.5,1
20131201|2012-07-18 15:00,18,17.75,17.75,17.75,17.75,2
20131201|2012-07-18 15:30,18,17.75,17.75,17.75,17.75,1
20131201|2012-07-19 09:30,19,17.75,17.75,17.75,17.75,1
20131201|2012-07-19 15:00,19,17.8,17.8,17.8,17.8,1
20131201|2012-07-19 17:00,20,17.8,17.8,17.8,17.8,1
20131201|2012-07-19 20:30,20,17.8,17.8,17.8,17.8,2
20131201|2012-07-20 09:30,20,18,18,18,18,8
20131201|2012-07-20 10:00,20,18.15,18.15,18.15,18.15,2
20131201|2012-07-20 10:30,20,18.1,18.15,18.1,18.15,4
20131201|2012-07-20 11:00,20,18.2,18.2,18.2,18.2,2
20131201|2012-07-20 12:00,20,18.19,18.19,18.19,18.19,2
20131201|2012-07-20 13:00,20,18.15,18.15,18.15,18.15,1
20131201|2012-07-20 13:30,20,18.09,18.09,18.09,18.09,1
20131201|2012-07-23 11:00,23,18.1,18.1,18.1,18.1,5
20131201|2012-07-23 11:30,23,18.1,18.12,18.1,18.12,6
20131201|2012-07-23 12:00,23,18.1,18.1,18.1,18.1,10
20131201|2012-07-23 12:30,23,18.1,18.1,18.1,18.1,2
20131201|2012-07-23 13:30,23,18.1,18.1,18.1,18.1,1
20131201|2012-07-23 14:00,23,18.1,18.1,18.1,18.1,2
20131201|2012-07-24 09:00,24,18.09,18.09,18.09,18.09,1
20131201|2012-07-24 09:30,24,18.05,18.08,18.05,18.08,5
20131201|2012-07-24 10:30,24,17.93,17.93,17.93,17.93,1
20131201|2012-07-24 11:30,24,17.9,17.9,17.9,17.9,1
20131201|2012-07-25 11:30,25,17.85,17.85,17.85,17.85,4
20131201|2012-07-25 12:00,25,17.85,17.85,17.85,17.85,1
20131201|2012-07-25 17:00,26,17.85,17.85,17.85,17.85,5
20131201|2012-07-25 17:30,26,17.85,17.85,17.85,17.85,2
20131201|2012-07-25 18:00,26,17.85,17.85,17.85,17.85,6
20131201|2012-07-25 18:30,26,17.85,17.85,17.85,17.85,2
20131201|2012-07-26 08:30,26,17.85,17.85,17.85,17.85,3
20131201|2012-07-26 09:30,26,17.76,17.76,17.76,17.76,1
20131201|2012-07-26 15:00,26,17.85,17.85,17.85,17.85,1
20131201|2012-07-27 08:30,27,17.75,17.75,17.75,17.75,1
20131201|2012-07-27 09:30,27,17.76,17.76,17.76,17.76,1
20131201|2012-07-27 11:00,27,17.81,17.81,17.81,17.81,1
20131201|2012-07-30 10:30,30,17.9,17.9,17.9,17.9,1
20131201|2012-07-30 11:30,30,17.9,17.9,17.9,17.9,2
20131201|2012-07-31 08:30,31,17.95,18,17.95,18,4
20131201|2012-07-31 09:00,31,18,18,18,18,7
20131201|2012-07-31 10:30,31,17.9,17.9,17.9,17.9,7
20131201|2012-07-31 15:00,31,17.9,17.9,17.9,17.9,2
20131201|2012-08-01 12:30,1,17.94,17.95,17.94,17.95,2
20131201|2012-08-03 10:00,3,17.9,17.99,17.9,17.99,2
20131201|2012-08-06 10:30,6,17.95,17.95,17.95,17.95,1
20131201|2012-08-06 11:30,6,17.96,17.96,17.96,17.96,10
20131201|2012-08-07 10:00,7,17.96,17.96,17.96,17.96,1
20131201|2012-08-07 10:30,7,17.98,17.98,17.98,17.98,5
20131201|2012-08-07 11:00,7,18,18,18,18,15
20131201|2012-08-07 14:30,7,17.9,17.9,17.9,17.9,1
20131201|2012-08-08 14:00,8,17.86,17.86,17.86,17.86,1
20131201|2012-08-08 15:00,8,17.91,17.91,17.91,17.91,1
20131201|2012-08-09 08:00,9,18,18,18,18,3
20131201|2012-08-09 11:30,9,18,18,18,18,1
20131201|2012-08-09 14:30,9,18,18,18,18,1
20131201|2012-08-09 15:30,9,18.04,18.04,18.04,18.04,1
20131201|2012-08-10 12:00,10,17.95,17.95,17.95,17.95,7
20131201|2012-08-10 12:30,10,17.95,17.95,17.95,17.95,1
20131201|2012-08-12 17:00,13,17.95,17.95,17.95,17.95,2
20131201|2012-08-13 09:00,13,17.95,17.95,17.95,17.95,1
20131201|2012-08-14 12:30,14,17.8,17.8,17.8,17.8,1
20131201|2012-08-14 15:30,14,17.8,17.8,17.8,17.8,1
20131201|2012-08-15 10:30,15,17.88,17.93,17.88,17.93,2
20131201|2012-08-15 11:00,15,17.97,17.97,17.97,17.97,1
20131201|2012-08-20 09:30,20,17.85,17.85,17.85,17.85,3
20131201|2012-08-20 11:00,20,17.8,17.8,17.8,17.8,8
20131201|2012-08-20 13:00,20,17.85,17.85,17.85,17.85,1
20131201|2012-08-21 09:00,21,17.8,17.8,17.8,17.8,2
20131201|2012-08-21 10:00,21,17.8,17.8,17.8,17.8,2
20131201|2012-08-21 10:30,21,17.8,17.8,17.8,17.8,3
20131201|2012-08-21 12:00,21,17.84,17.84,17.84,17.84,1
20131201|2012-08-21 12:30,21,17.84,17.84,17.84,17.84,1
20131201|2012-08-22 10:30,22,17.82,17.82,17.82,17.82,2
20131201|2012-08-22 11:00,22,17.82,17.82,17.82,17.82,1
20131201|2012-08-22 11:30,22,17.82,17.84,17.82,17.84,8
20131201|2012-08-22 12:00,22,17.85,17.85,17.85,17.85,1
20131201|2012-08-22 15:00,22,17.8,17.8,17.8,17.8,2
20131201|2012-08-22 15:30,22,17.8,17.8,17.8,17.8,1
20131201|2012-08-27 12:30,27,17.78,17.78,17.78,17.78,1
20131201|2012-08-30 10:30,30,17.78,17.78,17.78,17.78,3
20131201|2012-08-30 17:30,31,17.78,17.78,17.78,17.78,1
20131201|2012-08-30 18:30,31,17.78,17.78,17.78,17.78,1
20131201|2012-09-07 10:30,7,17.85,17.85,17.85,17.85,2
20131201|2012-09-07 11:30,7,17.85,17.85,17.85,17.85,1
20131201|2012-09-10 08:30,10,17.99,17.99,17.99,17.99,1
20131201|2012-09-11 09:30,11,17.99,18,17.99,18,11
20131201|2012-09-11 11:00,11,18,18,18,18,1
20131201|2012-09-12 11:30,12,18,18,18,18,3
20131201|2012-09-13 12:30,13,18.04,18.04,18.04,18.04,1
20131201|2012-09-13 14:30,13,18.04,18.1,18.04,18.1,15
20131201|2012-09-13 15:00,13,18.12,18.12,18.12,18.12,1
20131201|2012-09-14 12:30,14,18,18,18,18,2
20131201|2012-09-14 13:30,14,18,18,18,18,1
20131201|2012-09-17 09:30,17,18,18,18,18,2
20131201|2012-09-19 10:00,19,18.1,18.1,18.1,18.1,6
20131201|2012-09-19 13:00,19,18.1,18.11,18.1,18.11,7
20131201|2012-09-19 13:30,19,18.11,18.11,18.11,18.11,2
20131201|2012-09-19 17:00,20,18.11,18.11,18.11,18.11,2
20131201|2012-09-21 08:30,21,18.11,18.11,18.11,18.11,1
20131201|2012-09-21 09:30,21,18.12,18.12,18.12,18.12,4
20131201|2012-09-21 10:00,21,18.11,18.11,18.11,18.11,1
20131201|2012-09-21 10:30,21,18.11,18.11,18.1,18.1,2
20131201|2012-09-25 09:30,25,18.12,18.12,18.12,18.12,1
20131201|2012-09-25 10:00,25,18.15,18.15,18.15,18.15,3
20131201|2012-09-25 10:30,25,18.15,18.15,18.15,18.15,1
20131201|2012-09-25 12:30,25,18.1,18.1,18.1,18.1,5
20131201|2012-09-26 08:30,26,18.1,18.1,18.1,18.1,1
20131201|2012-09-26 10:00,26,18.1,18.1,18,18,5
20131201|2012-09-26 10:30,26,18,18,18,18,1
20131201|2012-09-26 11:00,26,18.01,18.02,18.01,18.02,3
20131201|2012-09-26 12:00,26,18.06,18.07,18.06,18.07,4
20131201|2012-09-26 13:00,26,18,18,18,18,3
20131201|2012-09-26 14:00,26,18,18,18,18,1
20131201|2012-09-26 14:30,26,18,18,18,18,2
20131201|2012-09-26 15:30,26,18,18,18,18,2
20131201|2012-09-27 08:30,27,18,18,18,18,3
20131201|2012-09-27 09:00,27,18,18,18,18,1
20131201|2012-09-27 09:30,27,18,18,18,18,1
20131201|2012-09-27 10:00,27,18,18,17.98,17.98,3
20131201|2012-09-27 10:30,27,18.02,18.02,18.02,18.02,2
20131201|2012-09-27 11:30,27,18.05,18.05,18,18,3
20131201|2012-09-27 12:30,27,17.99,17.99,17.94,17.94,2
20131201|2012-09-27 13:30,27,17.95,17.95,17.95,17.95,1
20131201|2012-09-27 14:00,27,17.97,17.97,17.97,17.97,1
20131201|2012-09-27 15:00,27,17.96,17.96,17.95,17.95,10
20131201|2012-09-28 11:30,28,17.95,17.96,17.95,17.96,6
20131201|2012-09-28 12:30,28,17.96,17.96,17.96,17.96,1
20131201|2012-10-01 11:00,1,18,18,18,18,7
20131201|2012-10-01 12:30,1,17.91,17.91,17.91,17.91,1
20131201|2012-10-01 13:30,1,17.91,17.91,17.91,17.91,1
20131201|2012-10-02 10:30,2,17.96,17.96,17.96,17.96,5
20131201|2012-10-03 10:30,3,17.92,18,17.92,18,4
20131201|2012-10-04 11:00,4,17.92,17.92,17.92,17.92,2
20131201|2012-10-04 13:00,4,17.91,17.91,17.91,17.91,1
20131201|2012-10-04 13:30,4,17.95,17.95,17.95,17.95,7
20131201|2012-10-05 09:00,5,17.9,17.9,17.9,17.9,1
20131201|2012-10-05 09:30,5,17.9,17.95,17.9,17.95,5
20131201|2012-10-05 11:30,5,17.89,17.89,17.89,17.89,1
20131201|2012-10-05 12:30,5,17.88,17.88,17.88,17.88,1
20131201|2012-10-08 13:30,8,17.93,17.93,17.93,17.93,1
20131201|2012-10-09 10:00,9,17.95,17.95,17.95,17.95,3
20131201|2012-10-09 13:30,9,17.92,17.92,17.92,17.92,1
20131201|2012-10-10 13:00,10,17.92,17.92,17.92,17.92,1
20131201|2012-10-11 09:00,11,17.95,17.95,17.95,17.95,4
20131201|2012-10-11 11:30,11,17.85,17.9,17.85,17.9,2
20131201|2012-10-12 09:30,12,17.94,17.94,17.94,17.94,2
20131201|2012-10-12 12:00,12,17.94,17.94,17.94,17.94,7
20131201|2012-10-12 12:30,12,17.9,17.9,17.78,17.78,9
20131201|2012-10-12 13:30,12,17.95,18,17.95,17.99,27
20131201|2012-10-15 10:30,15,17.89,17.89,17.89,17.89,1
20131201|2012-10-15 11:30,15,17.89,17.89,17.89,17.89,1
20131201|2012-10-15 13:00,15,17.95,17.95,17.95,17.95,1
20131201|2012-10-16 09:00,16,17.95,17.95,17.95,17.95,5
20131201|2012-10-17 10:30,17,17.95,17.95,17.95,17.95,2
20131201|2012-10-17 12:00,17,17.95,17.95,17.95,17.95,3
20131201|2012-10-17 12:30,17,17.95,17.95,17.95,17.95,1
20131201|2012-10-17 14:00,17,17.95,17.95,17.95,17.95,1
20131201|2012-10-18 09:30,18,17.95,17.95,17.95,17.95,5
20131201|2012-10-18 11:30,18,18.1,18.1,18.1,18.1,3
20131201|2012-10-18 12:30,18,18.1,18.1,18.1,18.1,4
20131201|2012-10-19 08:30,19,18.1,18.1,18.1,18.1,1
20131201|2012-10-19 11:30,19,18.1,18.1,18.1,18.1,10
20131201|2012-10-19 13:00,19,18.12,18.12,18.12,18.12,1
20131201|2012-10-22 10:00,22,18.1,18.1,18.1,18.1,2
20131201|2012-10-22 13:30,22,18.1,18.1,18.1,18.1,2
20131201|2012-10-23 07:30,23,18.1,18.1,18.1,18.1,2
20131201|2012-10-23 10:30,23,18.1,18.1,18.1,18.1,2
20131201|2012-10-24 07:30,24,18.1,18.1,18.1,18.1,5
20131201|2012-10-24 11:00,24,18.12,18.15,18.12,18.15,3
20131201|2012-10-24 15:00,24,18.1,18.1,18.1,18.1,1
20131201|2012-10-25 10:00,25,18.15,18.15,18.15,18.15,1
20131201|2012-10-25 10:30,25,18.19,18.19,18.19,18.19,7
20131201|2012-10-25 15:00,25,18.05,18.05,18.05,18.05,1
20131201|2012-10-25 17:30,26,18.1,18.1,18.1,18.1,1
20131201|2012-10-26 10:00,26,18.15,18.15,18.15,18.15,1
20131201|2012-10-29 10:00,29,18.15,18.15,18.15,18.15,1
20131201|2012-10-29 11:30,29,18.16,18.16,18.16,18.16,1
20131201|2012-10-29 14:30,29,18.15,18.15,18.15,18.15,4
20131201|2012-10-30 10:30,30,18.16,18.16,18.16,18.16,8
20131201|2012-10-30 11:00,30,18.19,18.2,18.19,18.2,21
20131201|2012-10-30 11:30,30,18.21,18.21,18.21,18.21,1
20131201|2012-10-30 15:00,30,18.19,18.19,18.19,18.19,1
20131201|2012-10-31 10:00,31,18.17,18.17,18.17,18.17,1
20131201|2012-10-31 10:30,31,18.18,18.18,18.18,18.18,1
20131201|2012-10-31 12:00,31,18.14,18.14,18.14,18.14,1
20131201|2012-11-01 11:30,1,18.11,18.11,18.11,18.11,1
20131201|2012-11-01 12:30,1,18.1,18.25,18.1,18.25,12
20131201|2012-11-02 12:00,2,18.08,18.08,18.08,18.08,5
20131201|2012-11-02 13:00,2,18.22,18.22,18.22,18.22,1
20131201|2012-11-07 11:00,7,18.05,18.05,18.05,18.05,1
20131201|2012-11-08 12:00,8,18.16,18.16,18.1,18.1,3
20131201|2012-11-08 13:00,8,18.15,18.15,18.15,18.15,1
20131201|2012-11-08 17:00,9,18.15,18.15,18.15,18.15,3
20131201|2012-11-09 07:30,9,18.25,18.25,18.25,18.25,6
20131201|2012-11-09 08:00,9,18.2,18.2,18.2,18.2,1
20131201|2012-11-09 09:30,9,18.2,18.2,18.2,18.2,1
20131201|2012-11-09 10:00,9,18.2,18.2,18.2,18.2,2
20131201|2012-11-09 10:30,9,18.2,18.2,18.2,18.2,1
20131201|2012-11-09 13:30,9,18.2,18.2,18.2,18.2,8
20131201|2012-11-12 10:30,12,18.21,18.21,18.21,18.21,1
20131201|2012-11-12 11:30,12,18.23,18.23,18.23,18.23,1
20131201|2012-11-12 12:30,12,18.23,18.23,18.23,18.23,6
20131201|2012-11-12 13:00,12,18.23,18.23,18.23,18.23,4
20131201|2012-11-12 13:30,12,18.18,18.18,18.18,18.18,1
20131201|2012-11-12 14:00,12,18.06,18.06,18.06,18.06,6
20131201|2012-11-12 15:30,12,18.07,18.07,18.07,18.07,1
20131201|2012-11-13 08:30,13,18.1,18.11,18.1,18.1,7
20131201|2012-11-13 09:00,13,18.1,18.1,18.1,18.1,1
20131201|2012-11-13 09:30,13,18.13,18.21,18.13,18.21,7
20131201|2012-11-13 10:00,13,18.21,18.21,18.16,18.16,2
20131201|2012-11-13 10:30,13,18.11,18.15,18.11,18.15,8
20131201|2012-11-13 12:30,13,18.13,18.13,18.13,18.13,1
20131201|2012-11-13 13:00,13,18.2,18.2,18.2,18.2,1
20131201|2012-11-13 13:30,13,18.1,18.1,18.1,18.1,1
20131201|2012-11-13 15:30,13,18.05,18.07,18.05,18.07,3
20131201|2012-11-13 18:30,14,18.1,18.1,18.1,18.1,10
20131201|2012-11-13 19:30,14,18.05,18.05,18.05,18.05,2
20131201|2012-11-14 07:30,14,18.06,18.06,18.06,18.06,1
20131201|2012-11-14 08:30,14,18.05,18.05,18.05,18.05,1
20131201|2012-11-14 10:00,14,18.06,18.1,18.05,18.05,5
20131201|2012-11-14 10:30,14,18.1,18.1,18.1,18.1,7
20131201|2012-11-14 11:00,14,18.05,18.05,18.04,18.04,5
20131201|2012-11-14 11:30,14,18.01,18.01,18.01,18.01,3
20131201|2012-11-14 12:00,14,18.1,18.1,18.1,18.1,1
20131201|2012-11-14 13:00,14,18.16,18.16,18.16,18.16,1
20131201|2012-11-15 12:30,15,18.05,18.05,18.05,18.05,2
20131201|2012-11-15 15:00,15,18.01,18.01,18.01,18.01,3
20131201|2012-11-15 15:30,15,17.99,17.99,17.99,17.99,1
20131201|2012-11-16 08:00,16,18,18,18,18,2
20131201|2012-11-16 09:00,16,18.03,18.03,18,18,2
20131201|2012-11-16 11:30,16,17.99,17.99,17.99,17.99,1
20131201|2012-11-16 13:00,16,18.03,18.03,18.03,18.03,1
20131201|2012-11-16 13:30,16,17.91,17.91,17.9,17.9,2
20131201|2012-11-18 23:00,19,17.96,17.96,17.96,17.96,1
20131201|2012-11-19 09:00,19,17.98,17.98,17.98,17.98,3
20131201|2012-11-19 09:30,19,17.98,17.98,17.98,17.98,3
20131201|2012-11-19 14:00,19,18.02,18.03,18.02,18.03,5
20131201|2012-11-19 15:30,19,18.03,18.03,18.03,18.03,4
20131201|2012-11-20 09:00,20,18.01,18.01,18.01,18.01,4
20131201|2012-11-20 10:30,20,18.01,18.01,18.01,18.01,1
20131201|2012-11-20 11:30,20,17.91,17.91,17.91,17.91,1
20131201|2012-11-21 08:30,21,17.92,17.92,17.92,17.92,1
20131201|2012-11-21 09:30,21,17.91,17.95,17.91,17.95,4
20131201|2012-11-21 10:30,21,17.95,17.95,17.95,17.95,4
20131201|2012-11-26 13:30,26,17.99,17.99,17.99,17.99,1
20131201|2012-11-27 09:00,27,17.92,17.92,17.92,17.92,3
20131201|2012-11-27 14:30,27,18.02,18.03,18.02,18.03,2
20131201|2012-11-28 10:30,28,17.97,17.97,17.97,17.97,1
20131201|2012-11-28 11:30,28,17.97,17.97,17.97,17.97,1
20131201|2012-11-28 12:00,28,17.99,17.99,17.99,17.99,1
20131201|2012-11-29 13:30,29,18.03,18.03,18.03,18.03,2
20131201|2012-11-29 14:30,29,17.99,17.99,17.92,17.92,3
20131201|2012-11-30 13:30,30,17.95,17.95,17.95,17.95,3
20131201|2012-12-04 07:00,4,18.03,18.03,18.03,18.03,2
20131201|2012-12-04 09:00,4,18.03,18.03,18.03,18.03,2
20131201|2012-12-05 09:00,5,18.03,18.03,18.03,18.03,4
20131201|2012-12-05 09:30,5,18.05,18.05,18.05,18.05,2
20131201|2012-12-05 14:30,5,18.05,18.05,18.05,18.05,1
20131201|2012-12-06 10:30,6,18.03,18.03,18.03,18.03,1
20131201|2012-12-06 11:00,6,18.03,18.03,18.03,18.03,3
20131201|2012-12-07 07:00,7,18,18,18,18,1
20131201|2012-12-07 09:30,7,18,18,18,18,1
20131201|2012-12-10 09:00,10,18,18,18,18,1
20131201|2012-12-10 10:30,10,18.03,18.03,18.03,18.03,1
20131201|2012-12-10 13:30,10,18.03,18.05,18.03,18.05,2
20131201|2012-12-11 08:00,11,18.1,18.1,18.1,18.1,2
20131201|2012-12-11 11:30,11,18.1,18.1,18.1,18.1,1
20131201|2012-12-12 07:00,12,18.1,18.1,18.1,18.1,1
20131201|2012-12-12 09:00,12,18.14,18.14,18.14,18.14,2
20131201|2012-12-12 11:30,12,18.14,18.15,18.14,18.15,6
20131201|2012-12-12 12:30,12,18.15,18.15,18.15,18.15,8
20131201|2012-12-12 13:00,12,18.15,18.15,18.1,18.1,5
20131201|2012-12-12 15:00,12,18.12,18.12,18.12,18.12,1
20131201|2012-12-12 19:30,13,18.12,18.12,18.12,18.12,1
20131201|2012-12-12 23:00,13,18.12,18.12,18.12,18.12,1
20131201|2012-12-13 06:30,13,18.13,18.15,18.13,18.15,6
20131201|2012-12-13 08:00,13,18.15,18.15,18.15,18.15,2
20131201|2012-12-13 08:30,13,18.15,18.15,18.15,18.15,2
20131201|2012-12-13 09:30,13,18.15,18.15,18.15,18.15,2
20131201|2012-12-13 12:00,13,18.11,18.11,18.11,18.11,3
20131201|2012-12-13 13:00,13,18.05,18.05,18.05,18.05,1
20131201|2012-12-14 11:30,14,18.14,18.15,18.14,18.15,2
20131201|2012-12-14 13:30,14,18.12,18.12,18.12,18.12,1
20131201|2012-12-16 17:00,17,18.14,18.14,18.14,18.14,2
20131201|2012-12-17 11:00,17,18.15,18.15,18.15,18.15,1
20131201|2012-12-17 12:00,17,18.15,18.15,18.15,18.15,1
20131201|2012-12-17 14:00,17,18.17,18.17,18.17,18.17,1
20131201|2012-12-18 08:00,18,18.2,18.2,18.2,18.2,3
20131201|2012-12-18 09:30,18,18.2,18.2,18.2,18.2,3
20131201|2012-12-18 11:00,18,18.2,18.2,18.2,18.2,2
20131201|2012-12-18 12:00,18,18.22,18.22,18.22,18.22,3
20131201|2012-12-18 12:30,18,18.24,18.25,18.24,18.25,3
20131201|2012-12-18 13:00,18,18.25,18.25,18.25,18.25,2
20131201|2012-12-19 09:30,19,18.23,18.23,18.22,18.22,5
20131201|2012-12-19 10:00,19,18.2,18.2,18.2,18.2,5
20131201|2012-12-19 11:00,19,18.2,18.2,18.2,18.2,2
20131201|2012-12-19 11:30,19,18.2,18.2,18.2,18.2,1
20131201|2012-12-19 15:00,19,18.2,18.21,18.2,18.21,5
20131201|2012-12-20 09:00,20,18.2,18.2,18.2,18.2,8
20131201|2012-12-20 09:30,20,18.17,18.17,18.17,18.17,1
20131201|2012-12-20 10:00,20,18.15,18.15,18.15,18.15,1
20131201|2012-12-20 11:00,20,18.15,18.15,18.15,18.15,2
20131201|2012-12-20 11:30,20,18.2,18.25,18.2,18.25,3
20131201|2012-12-20 13:30,20,18.23,18.23,18.23,18.23,1
20131201|2012-12-20 15:00,20,18.2,18.2,18.2,18.2,1
20131201|2012-12-20 15:30,20,18.2,18.2,18.2,18.2,4
20131201|2012-12-21 08:30,21,18.21,18.21,18.21,18.21,1
20131201|2012-12-21 13:00,21,18.21,18.21,18.21,18.21,1
20131201|2012-12-21 13:30,21,18.2,18.2,18.2,18.2,1
20131201|2012-12-24 11:30,24,18.24,18.24,18.23,18.23,3
20131201|2012-12-26 11:00,26,18.24,18.24,18.23,18.23,4
20131201|2012-12-26 11:30,26,18.2,18.2,18.2,18.2,1
20131201|2012-12-26 12:30,26,18.22,18.22,18.2,18.2,3
20131201|2012-12-27 12:00,27,18.25,18.25,18.25,18.25,1
20131201|2012-12-27 13:00,27,18.24,18.24,18.24,18.24,2
20131201|2012-12-28 09:30,28,18.25,18.25,18.25,18.25,7
20131201|2012-12-28 10:00,28,18.25,18.25,18.25,18.25,5
20131201|2012-12-28 13:00,28,18.25,18.25,18.25,18.25,5
20131201|2012-12-28 13:30,28,18.24,18.24,18.24,18.24,1
20131201|2012-12-31 11:30,31,18.17,18.17,18.17,18.17,3
20131201|2012-12-31 12:00,31,18.16,18.16,18.12,18.12,5
20131201|2013-01-02 12:00,2,18,18,17.99,17.99,3
20131201|2013-01-02 13:00,2,18.1,18.1,18.1,18.1,1
20131201|2013-01-03 09:00,3,18.1,18.1,18.1,18.1,1
20131201|2013-01-03 12:00,3,18.1,18.1,18.1,18.1,5
20131201|2013-01-03 13:00,3,18.1,18.1,18.1,18.1,2
20131201|2013-01-03 13:30,3,18.1,18.1,18.1,18.1,1
20131201|2013-01-04 09:00,4,18.15,18.15,18.15,18.15,1
20131201|2013-01-04 09:30,4,18.15,18.15,18.15,18.15,1
20131201|2013-01-04 11:30,4,18.15,18.16,18.15,18.16,3
20131201|2013-01-04 12:00,4,18.16,18.16,18.16,18.16,3
20131201|2013-01-04 13:30,4,18.14,18.14,18.14,18.14,5
20131201|2013-01-07 09:00,7,18.1,18.1,18.1,18.1,1
20131201|2013-01-07 10:30,7,18.1,18.1,18.1,18.1,1
20131201|2013-01-07 12:00,7,18.1,18.1,18.1,18.1,1
20131201|2013-01-07 12:30,7,18.1,18.1,18.1,18.1,2
20131201|2013-01-08 12:00,8,18.1,18.1,18.1,18.1,2
20131201|2013-01-08 12:30,8,18.07,18.07,18.07,18.07,1
20131201|2013-01-08 13:00,8,18.09,18.1,18.09,18.1,3
20131201|2013-01-08 13:30,8,18.1,18.11,18.1,18.11,2
20131201|2013-01-08 14:00,8,18.17,18.17,18.17,18.17,2
20131201|2013-01-08 15:00,8,18.11,18.11,18.11,18.11,1
20131201|2013-01-08 18:00,9,18.18,18.18,18.18,18.18,1
20131201|2013-01-09 11:30,9,18.16,18.2,18.16,18.2,6
20131201|2013-01-09 13:00,9,18.15,18.15,18.15,18.15,1
20131201|2013-01-09 14:30,9,18.11,18.11,18.11,18.11,1
20131201|2013-01-10 10:30,10,18.14,18.14,18.13,18.13,2
20131201|2013-01-10 13:00,10,18.2,18.2,18.15,18.15,2
20131201|2013-01-10 15:00,10,18.19,18.19,18.19,18.19,1
20131201|2013-01-11 00:30,11,18.2,18.2,18.2,18.2,4
20131201|2013-01-11 08:00,11,18.2,18.2,18.17,18.17,7
20131201|2013-01-11 08:30,11,18.23,18.23,18.23,18.23,1
20131201|2013-01-11 09:00,11,18.18,18.19,18.18,18.19,4
20131201|2013-01-11 10:30,11,18.16,18.16,18.14,18.16,7
20131201|2013-01-11 11:00,11,18.16,18.16,18.16,18.16,2
20131201|2013-01-11 12:00,11,18.19,18.19,18.19,18.19,1
20131201|2013-01-11 12:30,11,18.2,18.2,18.2,18.2,1
20131201|2013-01-11 13:00,11,18.14,18.14,18.14,18.14,3
20131201|2013-01-14 10:00,14,18.24,18.24,18.24,18.24,5
20131201|2013-01-14 11:00,14,18.24,18.24,18.24,18.24,1
20131201|2013-01-15 09:00,15,18.2,18.2,18.2,18.2,1
20131201|2013-01-15 10:00,15,18.2,18.2,18.2,18.2,2
20131201|2013-01-15 10:30,15,18.2,18.2,18.2,18.2,3
20131201|2013-01-15 13:00,15,18.19,18.19,18.19,18.19,1
20131201|2013-01-16 08:30,16,18.19,18.19,18.19,18.19,3
20131201|2013-01-16 09:00,16,18.18,18.18,18.18,18.18,3
20131201|2013-01-16 09:30,16,18.18,18.19,18.18,18.19,4
20131201|2013-01-16 10:30,16,18.19,18.19,18.19,18.19,3
20131201|2013-01-16 11:00,16,18.18,18.18,18.17,18.17,4
20131201|2013-01-16 11:30,16,18.15,18.15,18.15,18.15,1
20131201|2013-01-16 13:00,16,18.15,18.15,18.15,18.15,3
20131201|2013-01-17 10:30,17,18.19,18.19,18.19,18.19,1
20131201|2013-01-17 15:30,17,18.19,18.19,18.19,18.19,1
20131201|2013-01-18 09:00,18,18.19,18.19,18.19,18.19,1
20131201|2013-01-18 10:30,18,18.13,18.13,18.11,18.11,2
20131201|2013-01-18 12:30,18,18.13,18.13,18.13,18.13,3
20131201|2013-01-22 09:30,22,18.1,18.1,18.1,18.1,2
20131201|2013-01-22 11:00,22,18.1,18.1,18.1,18.1,4
20131201|2013-01-22 11:30,22,18.1,18.1,18.1,18.1,2
20131201|2013-01-22 12:30,22,18.15,18.15,18.15,18.15,3
20131201|2013-01-23 09:30,23,18.16,18.16,18.16,18.16,1
20131201|2013-01-23 11:30,23,18.14,18.16,18.14,18.16,9
20131201|2013-01-23 12:00,23,18.18,18.19,18.15,18.15,11
20131201|2013-01-24 08:30,24,18.05,18.05,18,18,5
20131201|2013-01-24 09:00,24,18.1,18.1,18.1,18.1,1
20131201|2013-01-24 09:30,24,18.1,18.1,18.1,18.1,2
20131201|2013-01-24 10:00,24,18.11,18.12,18.11,18.12,2
20131201|2013-01-24 11:00,24,18.12,18.12,18.12,18.12,3
20131201|2013-01-24 12:30,24,18.13,18.13,18.1,18.1,12
20131201|2013-01-24 14:00,24,18.12,18.12,18.12,18.12,1
20131201|2013-01-24 14:30,24,18.12,18.12,18.12,18.12,1
20131201|2013-01-24 15:00,24,18.12,18.12,18.12,18.12,3
20131201|2013-01-24 15:30,24,18.15,18.15,18.15,18.15,2
20131201|2013-01-25 08:30,25,18.08,18.14,18.08,18.14,5
20131201|2013-01-25 09:00,25,18.03,18.03,18.02,18.02,10
20131201|2013-01-25 09:30,25,18.09,18.1,18.09,18.1,5
20131201|2013-01-25 10:00,25,18.09,18.1,18.09,18.1,12
20131201|2013-01-25 10:30,25,18.1,18.1,18.1,18.1,9
20131201|2013-01-25 12:30,25,18.09,18.1,18.09,18.1,3
20131201|2013-01-28 09:30,28,18.1,18.1,18.1,18.1,2
20131201|2013-01-28 10:00,28,18.14,18.15,18.14,18.15,5
20131201|2013-01-28 10:30,28,18.11,18.11,18.11,18.11,1
20131201|2013-01-28 11:30,28,18.17,18.17,18.15,18.15,4
20131201|2013-01-28 12:00,28,18.15,18.15,18.12,18.12,18
20131201|2013-01-28 14:30,28,18.15,18.15,18.15,18.15,10
20131201|2013-01-28 15:00,28,18.13,18.13,18.13,18.13,4
20131201|2013-01-28 15:30,28,18.15,18.15,18.15,18.15,5
20131201|2013-01-29 08:30,29,18.13,18.13,18.12,18.12,6
20131201|2013-01-29 09:00,29,18.13,18.14,18.12,18.14,10
20131201|2013-01-29 09:30,29,18.14,18.14,18.14,18.14,1
20131201|2013-01-29 10:00,29,18.14,18.15,18.14,18.15,2
20131201|2013-01-29 10:30,29,18.12,18.13,18.12,18.13,52
20131201|2013-01-29 12:30,29,18.11,18.11,18.06,18.06,5
20131201|2013-01-30 09:00,30,18.07,18.07,18.07,18.07,1
20131201|2013-01-30 10:00,30,18.05,18.05,18.05,18.05,1
20131201|2013-01-30 10:30,30,18.03,18.03,18.03,18.03,1
20131201|2013-01-30 12:00,30,18.06,18.09,18.06,18.09,5
20131201|2013-01-30 14:30,30,18.05,18.05,18.05,18.05,4
20131201|2013-01-31 08:30,31,18.1,18.1,18.1,18.1,1
20131201|2013-01-31 09:30,31,18.1,18.1,18.1,18.1,8
20131201|2013-01-31 10:00,31,18.1,18.1,18.1,18.1,4
20131201|2013-01-31 13:00,31,18.1,18.1,18.1,18.1,2
20131201|2013-01-31 15:30,31,18.1,18.1,18.1,18.1,5
20131201|2013-02-01 08:00,1,18.09,18.09,18.09,18.09,3
20131201|2013-02-01 09:00,1,18.07,18.07,18.07,18.07,1
20131201|2013-02-01 11:00,1,18.07,18.07,18.07,18.07,1
20131201|2013-02-01 11:30,1,18.05,18.05,18.05,18.05,3
20131201|2013-02-01 13:00,1,18.07,18.07,18.07,18.07,2
20131201|2013-02-04 09:00,4,18.1,18.1,18.1,18.1,2
20131201|2013-02-04 10:00,4,18.1,18.1,18.1,18.1,1
20131201|2013-02-04 10:30,4,18.05,18.05,18.05,18.05,3
20131201|2013-02-04 11:30,4,18.1,18.11,18.1,18.11,5
20131201|2013-02-04 12:00,4,18.1,18.1,18.1,18.1,2
20131201|2013-02-04 13:30,4,18.05,18.05,18.05,18.05,2
20131201|2013-02-05 10:30,5,18.07,18.07,18.07,18.07,1
20131201|2013-02-05 11:00,5,18.09,18.1,18.09,18.1,4
20131201|2013-02-05 13:00,5,18.08,18.08,18.08,18.08,1
20131201|2013-02-05 15:30,5,18.1,18.1,18.1,18.1,2
20131201|2013-02-06 08:30,6,18.07,18.07,18.07,18.07,1
20131201|2013-02-06 11:00,6,18.13,18.14,18.13,18.14,12
20131201|2013-02-06 12:00,6,18.14,18.18,18.14,18.18,6
20131201|2013-02-06 14:30,6,18.2,18.2,18.2,18.2,7
20131201|2013-02-06 15:00,6,18.19,18.19,18.19,18.19,1
20131201|2013-02-06 20:30,7,18.2,18.2,18.2,18.2,1
20131201|2013-02-07 06:30,7,18.21,18.21,18.21,18.21,1
20131201|2013-02-07 10:30,7,18.17,18.17,18.17,18.17,1
20131201|2013-02-07 11:00,7,18.17,18.17,18.15,18.15,7
20131201|2013-02-07 15:00,7,18.18,18.2,18.18,18.2,5
20131201|2013-02-08 09:00,8,18.15,18.15,18.15,18.15,2
20131201|2013-02-08 09:30,8,18.17,18.19,18.17,18.19,2
20131201|2013-02-08 10:00,8,18.15,18.15,18.15,18.15,1
20131201|2013-02-08 10:30,8,18.11,18.13,18.11,18.13,2
20131201|2013-02-08 12:30,8,18.14,18.14,18.14,18.14,1
20131201|2013-02-08 13:30,8,18.12,18.12,18.12,18.12,4
20131201|2013-02-11 09:30,11,18.12,18.12,18.12,18.12,1
20131201|2013-02-11 10:00,11,18.12,18.12,18.1,18.1,6
20131201|2013-02-11 11:00,11,18.1,18.1,18.1,18.1,1
20131201|2013-02-11 11:30,11,18.1,18.1,18.1,18.1,9
20131201|2013-02-11 12:00,11,18.1,18.1,18.1,18.1,2
20131201|2013-02-11 12:30,11,18.1,18.1,18.1,18.1,2
20131201|2013-02-11 13:00,11,18.1,18.1,18.1,18.1,3
20131201|2013-02-12 10:00,12,18.1,18.1,18.1,18.1,2
20131201|2013-02-12 10:30,12,18.11,18.11,18.11,18.11,1
20131201|2013-02-12 11:00,12,18.17,18.17,18.17,18.17,1
20131201|2013-02-12 12:30,12,18.12,18.12,18.12,18.12,2
20131201|2013-02-12 15:30,12,18.12,18.12,18.12,18.12,1
20131201|2013-02-13 09:30,13,18.1,18.11,18.1,18.11,5
20131201|2013-02-13 10:00,13,18.08,18.08,18.08,18.08,1
20131201|2013-02-13 10:30,13,18.12,18.12,18.12,18.12,1
20131201|2013-02-13 11:00,13,18.1,18.1,18.1,18.1,1
20131201|2013-02-13 11:30,13,18.1,18.1,18.1,18.1,1
20131201|2013-02-13 12:30,13,18.12,18.12,18.12,18.12,4
20131201|2013-02-13 13:00,13,18.12,18.14,18.12,18.12,4
20131201|2013-02-13 14:30,13,18.12,18.12,18.12,18.12,1
20131201|2013-02-13 21:00,14,18.15,18.15,18.15,18.15,1
20131201|2013-02-14 09:00,14,18.12,18.12,18.12,18.12,1
20131201|2013-02-14 10:00,14,18.12,18.14,18.1,18.1,13
20131201|2013-02-14 11:00,14,18.12,18.12,18.12,18.12,1
20131201|2013-02-14 12:00,14,18.12,18.12,18.12,18.12,2
20131201|2013-02-14 13:00,14,18.12,18.12,18.12,18.12,1
20131201|2013-02-14 13:30,14,18.13,18.13,18.13,18.13,2
20131201|2013-02-14 14:00,14,18.16,18.16,18.16,18.16,3
20131201|2013-02-14 14:30,14,18.18,18.18,18.18,18.18,8
20131201|2013-02-15 11:00,15,18.12,18.12,18.11,18.11,3
20131201|2013-02-15 13:00,15,18.15,18.15,18.15,18.15,2
20131201|2013-02-18 17:00,19,18.14,18.14,18.14,18.14,1
20131201|2013-02-19 10:30,19,18.13,18.13,18.13,18.13,1
20131201|2013-02-19 11:30,19,18.12,18.13,18.12,18.13,2
20131201|2013-02-19 12:30,19,18.13,18.13,18.13,18.13,1
20131201|2013-02-19 14:00,19,18.09,18.09,18.09,18.09,2
20131201|2013-02-19 14:30,19,18.06,18.06,18.06,18.06,3
20131201|2013-02-20 13:00,20,18.06,18.06,18.05,18.05,3
20131201|2013-02-21 09:30,21,18.04,18.04,18.04,18.04,1
20131201|2013-02-21 10:00,21,18.08,18.08,18.08,18.08,1
20131201|2013-02-22 09:30,22,18.03,18.05,18.03,18.05,6
20131201|2013-02-22 10:00,22,18.02,18.02,18.01,18.01,6
20131201|2013-02-22 10:30,22,18.06,18.07,18.06,18.07,4
20131201|2013-02-22 12:30,22,18.06,18.06,18.06,18.06,1
20131201|2013-02-22 13:00,22,18.07,18.07,18.07,18.07,2
20131201|2013-02-25 10:00,25,18.05,18.07,18.05,18.07,4
20131201|2013-02-25 12:00,25,18.05,18.05,18.01,18.01,8
20131201|2013-02-25 12:30,25,18.01,18.01,18,18,2
20131201|2013-02-25 13:00,25,18,18,18,18,1
20131201|2013-02-25 14:00,25,17.98,17.98,17.98,17.98,1
20131201|2013-02-26 09:00,26,18,18,17.96,17.96,4
20131201|2013-02-26 09:30,26,18,18,17.96,17.96,3
20131201|2013-02-26 10:00,26,17.99,17.99,17.99,17.99,6
20131201|2013-02-26 11:00,26,17.98,17.98,17.98,17.98,3
20131201|2013-02-26 11:30,26,17.95,17.95,17.95,17.95,6
20131201|2013-02-26 12:00,26,17.9,17.9,17.84,17.84,2
20131201|2013-02-26 12:30,26,17.93,17.93,17.9,17.9,2
20131201|2013-02-26 13:00,26,17.91,17.91,17.91,17.91,1
20131201|2013-02-26 15:00,26,17.93,17.93,17.93,17.93,1
20131201|2013-02-27 08:30,27,17.9,17.9,17.9,17.9,1
20131201|2013-02-27 09:00,27,17.85,17.85,17.84,17.84,2
20131201|2013-02-27 09:30,27,17.8,17.8,17.77,17.77,20
20131201|2013-02-27 10:00,27,17.79,17.84,17.79,17.84,22
20131201|2013-02-27 10:30,27,17.85,17.85,17.85,17.85,1
20131201|2013-02-27 11:00,27,17.9,17.9,17.9,17.9,4
20131201|2013-02-27 12:00,27,17.88,17.88,17.88,17.88,2
20131201|2013-02-27 12:30,27,17.94,17.94,17.94,17.94,1
20131201|2013-02-27 13:00,27,17.94,17.94,17.94,17.94,1
20131201|2013-02-27 13:30,27,17.94,17.94,17.94,17.94,1
20131201|2013-02-28 08:30,28,17.94,17.94,17.94,17.94,5
20131201|2013-02-28 10:00,28,17.9,17.9,17.9,17.9,1
20131201|2013-02-28 10:30,28,17.88,17.88,17.88,17.88,3
20131201|2013-02-28 12:00,28,17.9,17.9,17.9,17.9,2
20131201|2013-02-28 12:30,28,17.91,17.91,17.91,17.91,1
20131201|2013-03-01 08:30,1,17.88,17.88,17.88,17.88,2
20131201|2013-03-01 09:00,1,17.88,17.88,17.86,17.86,10
20131201|2013-03-01 09:30,1,17.86,17.89,17.81,17.81,15
20131201|2013-03-01 11:30,1,17.89,17.89,17.89,17.89,1
20131201|2013-03-01 12:30,1,17.87,17.87,17.87,17.87,1
20131201|2013-03-01 13:00,1,17.88,17.89,17.88,17.89,3
20131201|2013-03-04 08:00,4,17.87,17.87,17.87,17.87,2
20131201|2013-03-04 10:00,4,17.9,17.92,17.9,17.92,12
20131201|2013-03-04 11:00,4,17.94,17.94,17.94,17.94,7
20131201|2013-03-04 12:00,4,17.94,17.94,17.94,17.94,1
20131201|2013-03-05 07:00,5,17.94,17.94,17.94,17.94,1
20131201|2013-03-05 09:30,5,17.94,17.94,17.94,17.94,1
20131201|2013-03-05 10:00,5,17.97,17.97,17.94,17.97,4
20131201|2013-03-05 11:00,5,17.97,18,17.97,18,4
20131201|2013-03-05 11:30,5,18.02,18.1,18.02,18.1,9
20131201|2013-03-06 09:00,6,18,18,18,18,1
20131201|2013-03-06 10:00,6,18,18,18,18,1
20131201|2013-03-06 10:30,6,18,18,18,18,2
20131201|2013-03-06 14:30,6,18,18,18,18,3
20131201|2013-03-07 07:30,7,18,18,18,18,2
20131201|2013-03-07 09:00,7,17.98,17.98,17.98,17.98,1
20131201|2013-03-07 12:00,7,17.99,17.99,17.99,17.99,2
20131201|2013-03-07 12:30,7,17.99,17.99,17.99,17.99,1
20131201|2013-03-07 13:00,7,17.96,17.96,17.95,17.95,4
20131201|2013-03-07 14:30,7,17.94,17.94,17.94,17.94,6
20131201|2013-03-07 17:00,8,17.94,17.94,17.94,17.94,4
20131201|2013-03-08 09:30,8,17.95,18.08,17.95,18.05,9
20131201|2013-03-08 10:30,8,18.01,18.01,18,18,2
20131201|2013-03-08 11:00,8,18.04,18.08,18.04,18.08,3
20131201|2013-03-08 12:30,8,18.06,18.06,18.06,18.06,2
20131201|2013-03-08 13:30,8,18.07,18.07,18,18,2
20131201|2013-03-11 13:30,11,18.05,18.05,18.05,18.05,1
20131201|2013-03-12 11:00,12,18,18,17.99,17.99,4
20131201|2013-03-12 11:30,12,17.96,17.96,17.95,17.95,6
20131201|2013-03-12 12:00,12,17.96,17.97,17.96,17.97,5
20131201|2013-03-12 12:30,12,18,18,18,18,1
20131201|2013-03-12 15:30,12,18,18,18,18,3
20131201|2013-03-13 06:30,13,18,18,18,18,2
20131201|2013-03-13 09:00,13,18.01,18.01,18,18,32
20131201|2013-03-13 10:00,13,18,18.02,18,18.02,4
20131201|2013-03-13 10:30,13,18.01,18.02,18.01,18.02,2
20131201|2013-03-13 11:30,13,18.04,18.05,18.04,18.05,4
20131201|2013-03-13 12:30,13,18.01,18.01,18.01,18.01,2
20131201|2013-03-13 13:00,13,18.01,18.01,18,18,3
20131201|2013-03-13 13:30,13,18,18,18,18,2
20131201|2013-03-13 14:00,13,18,18,18,18,10
20131201|2013-03-14 09:00,14,18.02,18.02,18.02,18.02,3
20131201|2013-03-14 09:30,14,18.03,18.03,18.02,18.02,2
20131201|2013-03-14 10:00,14,18.05,18.06,18.05,18.06,5
20131201|2013-03-14 11:00,14,18.06,18.06,18.03,18.03,4
20131201|2013-03-15 10:00,15,18.05,18.05,18.03,18.03,3
20131201|2013-03-15 13:30,15,18.03,18.03,18.03,18.03,1
20131201|2013-03-18 12:00,18,18.06,18.1,18.06,18.1,8
20131201|2013-03-18 12:30,18,18.1,18.14,18.1,18.14,5
20131201|2013-03-18 13:00,18,18.15,18.15,18.15,18.15,12
20131201|2013-03-18 14:00,18,18.16,18.16,18.15,18.16,6
20131201|2013-03-19 07:00,19,18.2,18.2,18.2,18.2,1
20131201|2013-03-19 09:00,19,18.19,18.27,18.19,18.25,22
20131201|2013-03-19 09:30,19,18.25,18.25,18.25,18.25,10
20131201|2013-03-19 10:30,19,18.25,18.29,18.25,18.29,6
20131201|2013-03-19 11:00,19,18.26,18.26,18.26,18.26,1
20131201|2013-03-19 11:30,19,18.26,18.29,18.26,18.29,4
20131201|2013-03-19 12:00,19,18.3,18.3,18.3,18.3,1
20131201|2013-03-19 12:30,19,18.3,18.3,18.3,18.3,2
20131201|2013-03-19 13:00,19,18.26,18.26,18.2,18.2,5
20131201|2013-03-19 15:30,19,18.2,18.2,18.2,18.2,1
20131201|2013-03-20 06:00,20,18.3,18.4,18.3,18.4,8
20131201|2013-03-20 07:30,20,18.39,18.39,18.33,18.33,2
20131201|2013-03-20 08:00,20,18.37,18.39,18.37,18.39,2
20131201|2013-03-20 08:30,20,18.39,18.39,18.31,18.31,3
20131201|2013-03-20 09:00,20,18.29,18.29,18.29,18.29,1
20131201|2013-03-20 09:30,20,18.33,18.33,18.24,18.3,4
20131201|2013-03-20 10:00,20,18.33,18.33,18.33,18.33,4
20131201|2013-03-20 10:30,20,18.25,18.33,18.23,18.33,5
20131201|2013-03-20 11:00,20,18.37,18.37,18.32,18.36,5
20131201|2013-03-20 11:30,20,18.35,18.4,18.35,18.4,20
20131201|2013-03-20 12:00,20,18.37,18.4,18.37,18.4,22
20131201|2013-03-20 12:30,20,18.4,18.42,18.4,18.42,5
20131201|2013-03-20 14:00,20,18.35,18.35,18.35,18.35,3
20131201|2013-03-20 15:00,20,18.35,18.35,18.35,18.35,2
20131201|2013-03-20 17:30,21,18.4,18.44,18.4,18.44,9
20131201|2013-03-21 04:00,21,18.45,18.45,18.45,18.45,5
20131201|2013-03-21 07:30,21,18.42,18.42,18.42,18.42,1
20131201|2013-03-21 08:30,21,18.48,18.49,18.48,18.49,3
20131201|2013-03-21 09:00,21,18.4,18.4,18.34,18.34,6
20131201|2013-03-21 09:30,21,18.35,18.35,18.35,18.35,4
20131201|2013-03-21 10:00,21,18.36,18.36,18.32,18.32,6
20131201|2013-03-21 10:30,21,18.32,18.34,18.21,18.34,11
20131201|2013-03-21 11:00,21,18.3,18.3,18.29,18.29,3
20131201|2013-03-21 11:30,21,18.29,18.29,18.23,18.23,5
20131201|2013-03-21 12:00,21,18.15,18.27,18.15,18.27,6
20131201|2013-03-21 12:30,21,18.28,18.29,18.28,18.29,7
20131201|2013-03-21 13:00,21,18.29,18.29,18.29,18.29,2
20131201|2013-03-21 14:00,21,18.29,18.29,18.29,18.29,1
20131201|2013-03-21 17:00,22,18.29,18.29,18.29,18.29,5
20131201|2013-03-22 09:00,22,18.2,18.2,18.2,18.2,3
20131201|2013-03-22 09:30,22,18.17,18.17,18.17,18.17,2
20131201|2013-03-22 10:00,22,18.16,18.16,18.16,18.16,2
20131201|2013-03-22 11:30,22,18.15,18.15,18.15,18.15,2
20131201|2013-03-22 12:30,22,18.23,18.23,18.2,18.2,2
20131201|2013-03-25 10:00,25,18.26,18.26,18.26,18.26,2
20131201|2013-03-25 10:30,25,18.21,18.21,18.1,18.1,7
20131201|2013-03-25 11:30,25,18.2,18.2,18.2,18.2,1
20131201|2013-03-25 15:00,25,18.2,18.2,18.2,18.2,3
20131201|2013-03-26 09:00,26,18.22,18.22,18.22,18.22,1
20131201|2013-03-26 09:30,26,18.22,18.22,18.22,18.22,1
20131201|2013-03-26 10:30,26,18.23,18.23,18.23,18.23,1
20131201|2013-03-26 13:00,26,18.25,18.25,18.25,18.25,1
20131201|2013-03-27 09:30,27,18.29,18.29,18.29,18.29,3
20131201|2013-03-27 11:30,27,18.28,18.3,18.28,18.3,6
20131201|2013-03-27 12:30,27,18.21,18.27,18.21,18.27,2
20131201|2013-03-27 13:00,27,18.3,18.3,18.3,18.3,2
20131201|2013-03-28 10:30,28,18.21,18.21,18.2,18.2,2
20131201|2013-03-28 11:00,28,18.25,18.25,18.25,18.25,1
20131201|2013-03-28 11:30,28,18.24,18.24,18.24,18.24,1
20131201|2013-03-28 12:30,28,18.26,18.26,18.26,18.26,2
20131201|2013-03-28 13:30,28,18.26,18.26,18.26,18.26,1
20131201|2013-04-01 09:00,1,18.22,18.22,18.2,18.2,7
20131201|2013-04-01 09:30,1,18.2,18.2,18.2,18.2,1
20131201|2013-04-01 10:00,1,18.2,18.2,18.2,18.2,1
20131201|2013-04-01 10:30,1,18.16,18.16,18.16,18.16,1
20131201|2013-04-01 12:00,1,18.16,18.16,18.16,18.16,1
20131201|2013-04-01 13:00,1,18.16,18.17,18.16,18.16,4
20131201|2013-04-02 09:30,2,18.25,18.37,18.25,18.27,40
20131201|2013-04-02 10:00,2,18.31,18.31,18.31,18.31,1
20131201|2013-04-02 11:00,2,18.25,18.25,18.25,18.25,1
20131201|2013-04-02 11:30,2,18.23,18.23,18.23,18.23,1
20131201|2013-04-02 12:00,2,18.25,18.25,18.25,18.25,2
20131201|2013-04-02 12:30,2,18.3,18.3,18.3,18.3,1
20131201|2013-04-02 14:30,2,18.23,18.25,18.23,18.25,2
20131201|2013-04-02 17:00,3,18.29,18.31,18.29,18.31,2
20131201|2013-04-02 20:30,3,18.32,18.33,18.32,18.33,2
20131201|2013-04-03 00:00,3,18.31,18.31,18.31,18.31,7
20131201|2013-04-03 04:00,3,18.33,18.33,18.33,18.33,1
20131201|2013-04-03 04:30,3,18.31,18.31,18.31,18.31,2
20131201|2013-04-03 05:30,3,18.31,18.31,18.31,18.31,1
20131201|2013-04-03 08:00,3,18.25,18.25,18.25,18.25,1
20131201|2013-04-03 09:00,3,18.31,18.35,18.31,18.35,35
20131201|2013-04-03 09:30,3,18.35,18.35,18.35,18.35,1
20131201|2013-04-03 10:00,3,18.34,18.35,18.34,18.35,5
20131201|2013-04-03 10:30,3,18.3,18.3,18.3,18.3,4
20131201|2013-04-03 11:00,3,18.36,18.37,18.36,18.37,2
20131201|2013-04-03 11:30,3,18.38,18.42,18.38,18.4,20
20131201|2013-04-03 12:30,3,18.35,18.35,18.35,18.35,5
20131201|2013-04-03 13:00,3,18.4,18.4,18.35,18.35,3
20131201|2013-04-03 13:30,3,18.35,18.35,18.35,18.35,17
20131201|2013-04-04 08:30,4,18.35,18.35,18.3,18.3,3
20131201|2013-04-04 09:00,4,18.32,18.32,18.32,18.32,1
20131201|2013-04-04 10:00,4,18.38,18.39,18.38,18.39,8
20131201|2013-04-04 10:30,4,18.39,18.4,18.39,18.4,13
20131201|2013-04-04 11:00,4,18.4,18.4,18.4,18.4,2
20131201|2013-04-04 12:30,4,18.35,18.35,18.35,18.35,2
20131201|2013-04-04 13:00,4,18.4,18.4,18.4,18.4,1
20131201|2013-04-04 14:00,4,18.39,18.39,18.39,18.39,1
20131201|2013-04-05 07:00,5,18.49,18.49,18.49,18.49,4
20131201|2013-04-05 08:30,5,18.4,18.4,18.4,18.4,1
20131201|2013-04-05 09:00,5,18.41,18.41,18.4,18.4,2
20131201|2013-04-05 09:30,5,18.44,18.48,18.44,18.48,9
20131201|2013-04-05 10:00,5,18.48,18.48,18.48,18.48,1
20131201|2013-04-05 10:30,5,18.45,18.45,18.45,18.45,10
20131201|2013-04-05 11:00,5,18.44,18.44,18.44,18.44,2
20131201|2013-04-05 11:30,5,18.45,18.49,18.45,18.49,8
20131201|2013-04-05 12:00,5,18.46,18.46,18.46,18.46,2
20131201|2013-04-05 13:30,5,18.46,18.49,18.46,18.49,5
20131201|2013-04-07 20:00,8,18.5,18.5,18.5,18.5,3
20131201|2013-04-08 07:00,8,18.5,18.5,18.5,18.5,7
20131201|2013-04-08 09:00,8,18.5,18.5,18.45,18.45,2
20131201|2013-04-08 09:30,8,18.42,18.42,18.42,18.42,5
20131201|2013-04-08 11:00,8,18.47,18.47,18.47,18.47,4
20131201|2013-04-08 11:30,8,18.46,18.5,18.44,18.44,7
20131201|2013-04-08 12:00,8,18.44,18.44,18.44,18.44,4
20131201|2013-04-08 12:30,8,18.42,18.42,18.42,18.42,2
20131201|2013-04-08 13:00,8,18.41,18.41,18.41,18.41,1
20131201|2013-04-08 15:30,8,18.45,18.46,18.45,18.46,3
20131201|2013-04-08 17:00,9,18.45,18.45,18.45,18.45,1
20131201|2013-04-08 21:30,9,18.47,18.5,18.47,18.5,3
20131201|2013-04-09 08:00,9,18.33,18.33,18.33,18.33,1
20131201|2013-04-09 09:00,9,18.38,18.38,18.38,18.38,4
20131201|2013-04-09 09:30,9,18.33,18.38,18.33,18.35,11
20131201|2013-04-09 10:00,9,18.38,18.38,18.37,18.38,10
20131201|2013-04-09 11:00,9,18.38,18.38,18.38,18.38,1
20131201|2013-04-09 11:30,9,18.38,18.38,18.38,18.38,1
20131201|2013-04-09 12:30,9,18.36,18.36,18.34,18.34,2
20131201|2013-04-09 13:30,9,18.4,18.44,18.37,18.44,9
20131201|2013-04-10 10:30,10,18.32,18.41,18.32,18.41,9
20131201|2013-04-10 11:00,10,18.41,18.41,18.41,18.41,1
20131201|2013-04-10 12:30,10,18.33,18.34,18.33,18.34,6
20131201|2013-04-10 13:30,10,18.36,18.36,18.36,18.36,2
20131201|2013-04-11 10:00,11,18.45,18.45,18.45,18.45,3
20131201|2013-04-11 11:00,11,18.43,18.43,18.43,18.43,3
20131201|2013-04-11 11:30,11,18.45,18.45,18.45,18.45,2
20131201|2013-04-11 13:00,11,18.45,18.45,18.45,18.45,4
20131201|2013-04-11 14:30,11,18.45,18.45,18.45,18.45,5
20131201|2013-04-11 15:00,11,18.43,18.43,18.43,18.43,1
20131201|2013-04-11 15:30,11,18.43,18.45,18.43,18.43,7
20131201|2013-04-12 09:00,12,18.45,18.45,18.45,18.45,2
20131201|2013-04-12 09:30,12,18.45,18.49,18.45,18.47,5
20131201|2013-04-12 10:30,12,18.36,18.36,18.36,18.36,2
20131201|2013-04-12 11:30,12,18.36,18.4,18.36,18.4,2
20131201|2013-04-12 13:30,12,18.45,18.45,18.45,18.45,1
20131201|2013-04-14 23:00,15,18.4,18.4,18.4,18.4,1
20131201|2013-04-15 09:30,15,18.38,18.38,18.38,18.38,1
20131201|2013-04-15 10:30,15,18.4,18.4,18.37,18.37,2
20131201|2013-04-15 11:00,15,18.38,18.38,18.38,18.38,1
20131201|2013-04-15 11:30,15,18.36,18.36,18.36,18.36,6
20131201|2013-04-15 12:30,15,18.32,18.32,18.32,18.32,2
20131201|2013-04-15 14:00,15,18.33,18.33,18.33,18.33,1
20131201|2013-04-16 09:30,16,18.47,18.47,18.47,18.47,1
20131201|2013-04-16 10:00,16,18.4,18.4,18.4,18.4,1
20131201|2013-04-16 10:30,16,18.45,18.45,18.45,18.45,3
20131201|2013-04-16 11:30,16,18.43,18.43,18.43,18.43,1
20131201|2013-04-16 12:00,16,18.43,18.43,18.43,18.43,1
20131201|2013-04-16 13:00,16,18.43,18.43,18.43,18.43,2
20131201|2013-04-16 15:00,16,18.36,18.36,18.36,18.36,6
20131201|2013-04-17 08:30,17,18.43,18.43,18.43,18.43,5
20131201|2013-04-17 11:00,17,18.4,18.4,18.4,18.4,4
20131201|2013-04-17 11:30,17,18.45,18.45,18.45,18.45,1
20131201|2013-04-17 13:00,17,18.45,18.45,18.45,18.45,5
20131201|2013-04-18 09:00,18,18.49,18.5,18.49,18.5,3
20131201|2013-04-18 11:00,18,18.47,18.47,18.47,18.47,3
20131201|2013-04-18 11:30,18,18.45,18.45,18.45,18.45,2
20131201|2013-04-18 14:30,18,18.45,18.45,18.45,18.45,1
20131201|2013-04-18 19:00,19,18.43,18.43,18.43,18.43,1
20131201|2013-04-19 06:30,19,18.45,18.45,18.45,18.45,1
20131201|2013-04-19 10:30,19,18.41,18.41,18.4,18.4,3
20131201|2013-04-19 11:00,19,18.39,18.39,18.36,18.37,21
20131201|2013-04-19 11:30,19,18.35,18.37,18.35,18.36,5
20131201|2013-04-19 13:00,19,18.33,18.33,18.3,18.3,5
20131201|2013-04-22 08:30,22,18.32,18.33,18.32,18.33,5
20131201|2013-04-22 09:30,22,18.32,18.34,18.24,18.34,6
20131201|2013-04-22 10:00,22,18.32,18.32,18.32,18.32,1
20131201|2013-04-22 10:30,22,18.33,18.34,18.33,18.34,10
20131201|2013-04-22 11:00,22,18.27,18.27,18.27,18.27,1
20131201|2013-04-22 15:30,22,18.3,18.3,18.3,18.3,1
20131201|2013-04-23 08:00,23,18.33,18.33,18.33,18.33,1
20131201|2013-04-23 09:00,23,18.3,18.3,18.3,18.3,2
20131201|2013-04-23 09:30,23,18.3,18.3,18.26,18.3,19
20131201|2013-04-23 10:00,23,18.3,18.3,18.24,18.24,8
20131201|2013-04-23 10:30,23,18.27,18.35,18.27,18.35,11
20131201|2013-04-23 11:00,23,18.21,18.21,18.21,18.21,1
20131201|2013-04-23 12:00,23,18.22,18.22,18.22,18.22,1
20131201|2013-04-23 13:00,23,18.22,18.22,18.22,18.22,1
20131201|2013-04-23 21:00,24,18.22,18.22,18.22,18.22,3
20131201|2013-04-24 09:00,24,18.2,18.2,18.19,18.19,2
20131201|2013-04-24 09:30,24,18.2,18.2,18.2,18.2,1
20131201|2013-04-24 10:00,24,18.19,18.25,18.19,18.25,12
20131201|2013-04-24 11:30,24,18.19,18.24,18.19,18.24,6
20131201|2013-04-24 12:00,24,18.16,18.16,18.16,18.16,2
20131201|2013-04-24 12:30,24,18.18,18.18,18.15,18.15,5
20131201|2013-04-24 13:00,24,18.19,18.21,18.19,18.19,3
20131201|2013-04-24 13:30,24,18.17,18.17,18.15,18.15,2
20131201|2013-04-24 15:00,24,18.15,18.15,18.15,18.15,3
20131201|2013-04-25 10:00,25,18.2,18.2,18.2,18.2,1
20131201|2013-04-25 13:00,25,18.19,18.19,18.19,18.19,1
20131201|2013-04-25 13:30,25,18.14,18.14,18.14,18.14,1
20131201|2013-04-25 20:00,26,18.07,18.07,18.02,18.02,3
20131201|2013-04-26 08:00,26,18.13,18.13,18.13,18.13,1
20131201|2013-04-26 10:30,26,18.16,18.16,18.13,18.13,3
20131201|2013-04-26 11:00,26,18.17,18.18,18.16,18.16,6
20131201|2013-04-26 11:30,26,18.13,18.13,18.13,18.13,1
20131201|2013-04-26 13:30,26,18.13,18.16,18.13,18.16,5
20131201|2013-04-29 08:00,29,18.16,18.16,18.16,18.16,3
20131201|2013-04-29 11:00,29,18.14,18.14,18.14,18.14,2
20131201|2013-04-29 11:30,29,18.16,18.16,18.16,18.16,2
20131201|2013-04-29 12:00,29,18.15,18.15,18.15,18.15,1
20131201|2013-04-30 09:00,30,18.1,18.1,18.1,18.1,1
20131201|2013-04-30 11:00,30,18.15,18.15,18.15,18.15,9
20131201|2013-04-30 12:30,30,18.13,18.13,18.13,18.13,3
20131201|2013-04-30 13:30,30,18.14,18.14,18.14,18.14,1
20131201|2013-04-30 14:30,30,18.18,18.19,18.18,18.19,4
20131201|2013-05-01 09:30,1,18.03,18.03,18.03,18.03,1
20131201|2013-05-01 10:30,1,18.03,18.03,18.03,18.03,1
20131201|2013-05-01 11:30,1,18.1,18.15,18.1,18.15,2
20131201|2013-05-01 12:00,1,18.16,18.16,18.16,18.16,1
20131201|2013-05-01 21:00,2,18.03,18.03,18.03,18.03,1
20131201|2013-05-02 10:30,2,18.19,18.19,18.19,18.19,5
20131201|2013-05-02 13:00,2,18.15,18.18,18.15,18.18,2
20131201|2013-05-02 13:30,2,18.18,18.18,18.18,18.18,1
20131201|2013-05-03 10:30,3,18.17,18.17,18.17,18.17,1
20131201|2013-05-06 09:30,6,18.05,18.05,18.05,18.05,3
20131201|2013-05-06 10:00,6,18.07,18.07,18.07,18.07,3
20131201|2013-05-06 10:30,6,18.09,18.09,18.09,18.09,1
20131201|2013-05-06 11:00,6,18.09,18.09,18.07,18.09,3
20131201|2013-05-06 11:30,6,18.09,18.09,18.07,18.07,3
20131201|2013-05-06 12:30,6,18.11,18.12,18.11,18.12,7
20131201|2013-05-06 13:00,6,18.09,18.09,18.09,18.09,1
20131201|2013-05-07 10:30,7,18.12,18.12,18.04,18.04,3
20131201|2013-05-07 12:30,7,18.04,18.08,18.04,18.08,9
20131201|2013-05-07 17:00,8,18.07,18.07,18.07,18.07,1
20131201|2013-05-08 09:00,8,18.04,18.04,18.02,18.02,6
20131201|2013-05-08 09:30,8,18.04,18.04,18.04,18.04,1
20131201|2013-05-08 11:30,8,18.12,18.12,18.1,18.1,3
20131201|2013-05-08 12:00,8,18.06,18.06,18.06,18.06,2
20131201|2013-05-08 14:00,8,18.04,18.04,18.04,18.04,1
20131201|2013-05-08 15:00,8,18.07,18.07,18.07,18.07,1
20131201|2013-05-08 15:30,8,18.07,18.07,18.07,18.07,1
20131201|2013-05-09 08:30,9,18.06,18.06,18.06,18.06,3
20131201|2013-05-09 09:00,9,18.03,18.03,18.03,18.03,5
20131201|2013-05-09 10:00,9,18,18,18,18,1
20131201|2013-05-09 10:30,9,18,18,18,18,5
20131201|2013-05-09 12:00,9,18.02,18.02,18.02,18.02,1
20131201|2013-05-09 12:30,9,18.02,18.02,18.02,18.02,1
20131201|2013-05-09 13:00,9,18.04,18.04,18.04,18.04,1
20131201|2013-05-10 08:30,10,18,18,18,18,2
20131201|2013-05-10 09:30,10,17.98,18.01,17.95,17.95,14
20131201|2013-05-10 10:00,10,18.03,18.03,18.03,18.03,1
20131201|2013-05-10 11:00,10,18,18,18,18,1
20131201|2013-05-10 12:00,10,18.03,18.03,18.03,18.03,1
20131201|2013-05-10 13:00,10,17.99,17.99,17.99,17.99,3
20131201|2013-05-10 13:30,10,18.09,18.09,18,18,5
20131201|2013-05-12 17:00,13,17.99,17.99,17.99,17.99,1
20131201|2013-05-13 09:00,13,17.98,17.98,17.98,17.98,1
20131201|2013-05-13 10:00,13,18,18.07,18,18.07,2
20131201|2013-05-13 10:30,13,18,18,18,18,2
20131201|2013-05-13 12:30,13,18.02,18.02,17.97,17.97,2
20131201|2013-05-13 13:00,13,17.97,17.97,17.93,17.93,4
20131201|2013-05-14 09:00,14,18,18,18,18,17
20131201|2013-05-14 11:00,14,18,18.03,18,18,6
20131201|2013-05-14 14:00,14,17.96,17.96,17.96,17.96,1
20131201|2013-05-15 08:00,15,18,18,18,18,1
20131201|2013-05-15 08:30,15,18.03,18.03,18.03,18.03,1
20131201|2013-05-15 09:00,15,18.05,18.12,18.05,18.12,6
20131201|2013-05-15 12:00,15,18.04,18.04,18,18,18
20131201|2013-05-16 12:00,16,18.04,18.06,18.04,18.06,2
20131201|2013-05-17 04:30,17,18.04,18.04,18.04,18.04,1
20131201|2013-05-17 09:00,17,17.94,17.94,17.94,17.94,1
20131201|2013-05-17 11:00,17,17.91,17.91,17.9,17.9,6
20131201|2013-05-17 12:30,17,17.92,17.98,17.91,17.98,13
20131201|2013-05-17 13:00,17,17.99,18,17.99,18,2
20131201|2013-05-20 08:30,20,18,18,18,18,1
20131201|2013-05-20 09:30,20,18,18,18,18,1
20131201|2013-05-20 10:30,20,17.96,17.96,17.96,17.96,4
20131201|2013-05-20 11:30,20,17.96,17.96,17.96,17.96,1
20131201|2013-05-20 12:00,20,17.96,18.07,17.93,18.07,9
20131201|2013-05-20 13:00,20,18.03,18.03,18.03,18.03,4
20131201|2013-05-21 10:00,21,18.03,18.03,18.03,18.03,1
20131201|2013-05-21 10:30,21,18.01,18.01,18,18,2
20131201|2013-05-21 11:00,21,17.99,17.99,17.95,17.95,12
20131201|2013-05-21 11:30,21,17.97,18.04,17.97,18.04,2
20131201|2013-05-21 15:30,21,17.97,17.97,17.97,17.97,2
20131201|2013-05-22 08:00,22,17.95,17.95,17.95,17.95,3
20131201|2013-05-22 09:30,22,17.97,17.97,17.97,17.97,1
20131201|2013-05-22 10:30,22,17.95,18,17.95,18,10
20131201|2013-05-22 12:00,22,18,18,17.98,17.98,2
20131201|2013-05-22 15:00,22,17.98,17.98,17.98,17.98,2
20131201|2013-05-23 09:00,23,17.99,17.99,17.99,17.99,1
20131201|2013-05-23 09:30,23,18,18,18,18,3
20131201|2013-05-23 10:30,23,18,18,18,18,2
20131201|2013-05-23 11:00,23,18,18,18,18,4
20131201|2013-05-23 11:30,23,18,18,18,18,2
20131201|2013-05-24 08:30,24,18.04,18.04,18.04,18.04,1
20131201|2013-05-24 09:00,24,18.02,18.02,18,18,8
20131201|2013-05-24 09:30,24,17.96,17.96,17.96,17.96,1
20131201|2013-05-28 11:00,28,18,18.02,18,18.02,8
20131201|2013-05-28 12:30,28,17.98,17.98,17.98,17.98,4
20131201|2013-05-29 09:00,29,17.98,17.98,17.98,17.98,1
20131201|2013-05-29 10:30,29,17.95,17.98,17.95,17.98,12
20131201|2013-05-30 10:30,30,17.98,17.98,17.98,17.98,2
20131201|2013-05-30 11:00,30,17.97,17.97,17.97,17.97,1
20131201|2013-05-30 11:30,30,17.96,17.96,17.96,17.96,1
20131201|2013-05-30 12:00,30,17.98,17.98,17.98,17.98,1
20131201|2013-05-30 15:00,30,18,18,18,18,7
20131201|2013-05-30 15:30,30,18,18,18,18,1
20131201|2013-05-31 09:30,31,17.98,17.98,17.98,17.98,2
20131201|2013-05-31 10:30,31,18,18,18,18,4
20131201|2013-06-03 09:00,3,18,18,18,18,1
20131201|2013-06-03 09:30,3,18,18,18,18,1
20131201|2013-06-04 08:30,4,18,18,18,18,1
20131201|2013-06-04 09:00,4,18,18,17.98,17.98,16
20131201|2013-06-04 09:30,4,17.98,17.98,17.98,17.98,11
20131201|2013-06-04 10:00,4,17.98,17.98,17.98,17.98,1
20131201|2013-06-04 11:00,4,18.01,18.01,18.01,18.01,1
20131201|2013-06-04 12:00,4,18,18,18,18,3
20131201|2013-06-04 13:30,4,18.01,18.01,18,18,2
20131201|2013-06-04 15:30,4,18.05,18.05,18.05,18.05,1
20131201|2013-06-04 20:30,5,18.05,18.05,18.05,18.05,1
20131201|2013-06-04 21:00,5,18.05,18.05,18.05,18.05,1
20131201|2013-06-05 09:00,5,18.06,18.06,18,18,3
20131201|2013-06-05 10:30,5,18.09,18.1,18.09,18.1,5
20131201|2013-06-05 11:00,5,18.1,18.11,18.1,18.11,13
20131201|2013-06-05 12:00,5,18.06,18.06,18.06,18.06,1
20131201|2013-06-05 12:30,5,18.1,18.1,18.1,18.1,1
20131201|2013-06-05 13:30,5,18.1,18.11,18.1,18.11,10
20131201|2013-06-05 14:00,5,18.12,18.12,18.12,18.12,9
20131201|2013-06-05 18:30,6,18.14,18.14,18.14,18.14,1
20131201|2013-06-06 08:00,6,18.14,18.15,18.14,18.15,4
20131201|2013-06-06 09:30,6,18.09,18.09,18.09,18.09,1
20131201|2013-06-06 10:30,6,18.1,18.17,18.09,18.17,5
20131201|2013-06-06 14:30,6,18.16,18.16,18.16,18.16,9
20131201|2013-06-06 15:00,6,18.15,18.15,18.15,18.15,1
20131201|2013-06-06 15:30,6,18.15,18.15,18.15,18.15,2
20131201|2013-06-07 10:00,7,18.14,18.14,18.13,18.13,3
20131201|2013-06-07 10:30,7,18.13,18.13,18.13,18.13,1
20131201|2013-06-07 13:00,7,18.13,18.13,18.13,18.13,2
20131201|2013-06-10 08:00,10,18.19,18.19,18.19,18.19,1
20131201|2013-06-10 09:00,10,18.18,18.18,18.18,18.18,3
20131201|2013-06-10 09:30,10,18.16,18.18,18.16,18.18,2
20131201|2013-06-10 13:00,10,18.15,18.15,18.15,18.15,13
20131201|2013-06-10 14:30,10,18.18,18.18,18.18,18.18,1
20131201|2013-06-11 07:00,11,18.18,18.18,18.18,18.18,1
20131201|2013-06-11 10:00,11,18.15,18.15,18.15,18.15,1
20131201|2013-06-11 12:30,11,18.18,18.18,18.18,18.18,1
20131201|2013-06-12 09:00,12,18.15,18.15,18.15,18.15,7
20131201|2013-06-12 11:00,12,18.15,18.15,18.15,18.15,1
20131201|2013-06-12 23:00,13,18.11,18.11,18.11,18.11,1
20131201|2013-06-13 08:00,13,18.15,18.15,18.14,18.14,2
20131201|2013-06-13 11:00,13,18.18,18.18,18.18,18.18,1
20131201|2013-06-13 14:30,13,18.17,18.18,18.13,18.13,11
20131201|2013-06-14 10:30,14,18.18,18.18,18.18,18.18,1
20131201|2013-06-14 13:00,14,18.16,18.17,18.16,18.17,2
20131201|2013-06-16 17:00,17,18.19,18.19,18.19,18.19,4
20131201|2013-06-17 11:00,17,18.17,18.17,18.17,18.17,2
20131201|2013-06-17 11:30,17,18.16,18.16,18.16,18.16,2
20131201|2013-06-17 12:00,17,18.19,18.2,18.19,18.2,5
20131201|2013-06-17 13:00,17,18.16,18.16,18.16,18.16,1
20131201|2013-06-18 09:00,18,18.14,18.14,18.14,18.14,1
20131201|2013-06-18 10:00,18,18.21,18.21,18.21,18.21,1
20131201|2013-06-18 11:00,18,18.16,18.16,18.13,18.13,2
20131201|2013-06-18 12:30,18,18.13,18.13,18.13,18.13,1
20131201|2013-06-19 10:00,19,18.14,18.14,18.11,18.11,5
20131201|2013-06-20 11:00,20,18.13,18.13,18.13,18.13,1
20131201|2013-06-20 12:00,20,18.13,18.13,18.13,18.13,2
20131201|2013-06-20 12:30,20,18.13,18.13,18.13,18.13,1
20131201|2013-06-20 13:00,20,18.12,18.12,18.12,18.12,1
20131201|2013-06-20 14:30,20,18.12,18.12,18.12,18.12,2
20131201|2013-06-21 09:00,21,18.12,18.12,18.12,18.12,1
20131201|2013-06-21 09:30,21,18.14,18.14,18.14,18.14,3
20131201|2013-06-21 11:30,21,18.11,18.11,18.1,18.1,2
20131201|2013-06-21 13:30,21,18.12,18.12,18.11,18.11,8
20131201|2013-06-23 17:00,24,18.11,18.11,18.11,18.11,2
20131201|2013-06-23 22:00,24,18.1,18.1,18.08,18.08,5
20131201|2013-06-24 08:30,24,18.1,18.1,18.1,18.1,1
20131201|2013-06-24 09:00,24,18.07,18.08,18.07,18.07,4
20131201|2013-06-24 09:30,24,18.08,18.1,18.07,18.1,7
20131201|2013-06-24 10:30,24,18.06,18.07,18.03,18.03,7
20131201|2013-06-24 11:00,24,18.03,18.07,18.03,18.03,3
20131201|2013-06-24 14:00,24,18.04,18.04,18.04,18.04,1
20131201|2013-06-24 14:30,24,18.04,18.04,18,18,25
20131201|2013-06-25 08:00,25,17.96,17.96,17.96,17.96,1
20131201|2013-06-25 10:00,25,17.96,17.96,17.94,17.94,3
20131201|2013-06-25 10:30,25,17.92,17.95,17.9,17.95,12
20131201|2013-06-25 11:00,25,17.91,17.95,17.91,17.95,3
20131201|2013-06-25 13:30,25,17.92,17.92,17.92,17.92,1
20131201|2013-06-25 15:00,25,17.91,17.91,17.91,17.91,1
20131201|2013-06-26 07:30,26,17.94,17.94,17.94,17.94,1
20131201|2013-06-26 08:00,26,17.94,17.94,17.94,17.94,1
20131201|2013-06-26 09:00,26,17.9,17.9,17.9,17.9,1
20131201|2013-06-26 10:30,26,17.9,17.9,17.9,17.9,9
20131201|2013-06-26 11:00,26,17.9,17.94,17.9,17.94,10
20131201|2013-06-26 11:30,26,17.94,17.94,17.94,17.94,4
20131201|2013-06-26 14:30,26,17.9,17.9,17.9,17.9,1
20131201|2013-06-27 08:30,27,17.93,17.93,17.93,17.93,1
20131201|2013-06-27 09:00,27,17.93,17.93,17.93,17.93,4
20131201|2013-06-27 09:30,27,17.9,17.9,17.9,17.9,7
20131201|2013-06-27 10:00,27,17.92,17.92,17.92,17.92,1
20131201|2013-06-27 10:30,27,17.92,17.92,17.92,17.92,8
20131201|2013-06-27 11:00,27,17.9,17.9,17.9,17.9,4
20131201|2013-06-27 11:30,27,17.9,17.91,17.9,17.91,5
20131201|2013-06-27 12:00,27,17.9,17.9,17.9,17.9,3
20131201|2013-06-27 12:30,27,17.9,17.9,17.9,17.9,2
20131201|2013-06-27 13:30,27,17.9,17.9,17.9,17.9,1
20131201|2013-06-27 14:00,27,17.9,17.9,17.9,17.9,1
20131201|2013-06-28 07:00,28,17.9,17.9,17.9,17.9,15
20131201|2013-06-28 08:00,28,17.9,17.9,17.9,17.9,8
20131201|2013-06-28 10:30,28,17.87,17.87,17.87,17.87,1
20131201|2013-06-28 11:00,28,17.86,17.86,17.85,17.85,11
20131201|2013-06-28 12:00,28,17.86,17.86,17.84,17.84,3
20131201|2013-06-30 19:00,1,17.9,17.9,17.9,17.9,3
20131201|2013-07-01 08:00,1,17.9,17.9,17.9,17.9,13
20131201|2013-07-01 08:30,1,17.9,17.9,17.9,17.9,2
20131201|2013-07-01 09:00,1,17.9,17.9,17.9,17.9,2
20131201|2013-07-01 10:30,1,17.9,17.9,17.9,17.9,5
20131201|2013-07-01 11:00,1,17.9,17.9,17.9,17.9,1
20131201|2013-07-01 11:30,1,17.9,17.9,17.89,17.89,3
20131201|2013-07-01 12:00,1,17.94,17.94,17.94,17.94,1
20131201|2013-07-01 12:30,1,17.99,17.99,17.93,17.93,3
20131201|2013-07-01 13:00,1,17.99,17.99,17.99,17.99,1
20131201|2013-07-01 15:00,1,17.93,17.93,17.9,17.9,3
20131201|2013-07-01 15:30,1,17.89,17.89,17.89,17.89,3
20131201|2013-07-02 07:00,2,17.97,17.97,17.97,17.97,1
20131201|2013-07-02 07:30,2,17.97,17.97,17.97,17.97,2
20131201|2013-07-02 09:30,2,17.95,17.95,17.95,17.95,5
20131201|2013-07-02 10:00,2,17.93,17.95,17.93,17.95,7
20131201|2013-07-02 10:30,2,17.95,17.95,17.95,17.95,4
20131201|2013-07-02 11:00,2,17.95,17.96,17.91,17.96,10
20131201|2013-07-02 13:00,2,17.99,17.99,17.99,17.99,2
20131201|2013-07-02 14:30,2,17.93,17.93,17.91,17.91,2
20131201|2013-07-02 15:00,2,17.91,17.91,17.9,17.9,2
20131201|2013-07-03 09:00,3,17.93,17.93,17.93,17.93,1
20131201|2013-07-03 09:30,3,17.93,17.93,17.93,17.93,1
20131201|2013-07-03 10:00,3,17.91,17.91,17.91,17.91,1
20131201|2013-07-03 10:30,3,17.91,17.91,17.85,17.85,10
20131201|2013-07-03 11:00,3,17.84,17.85,17.83,17.85,10
20131201|2013-07-03 11:30,3,17.88,17.88,17.86,17.86,5
20131201|2013-07-05 09:00,5,17.82,17.82,17.82,17.82,1
20131201|2013-07-05 10:00,5,17.84,17.84,17.84,17.84,1
20131201|2013-07-05 10:30,5,17.81,17.81,17.81,17.81,1
20131201|2013-07-05 11:00,5,17.84,17.84,17.84,17.84,1
20131201|2013-07-05 12:00,5,17.8,17.8,17.8,17.8,3
20131201|2013-07-08 07:30,8,17.8,17.8,17.8,17.8,4
20131201|2013-07-08 08:30,8,17.8,17.8,17.8,17.8,1
20131201|2013-07-08 10:30,8,17.8,17.8,17.8,17.8,1
20131201|2013-07-08 11:00,8,17.8,17.8,17.8,17.8,10
20131201|2013-07-08 14:30,8,17.8,17.8,17.8,17.8,2
20131201|2013-07-09 09:00,9,17.8,17.8,17.8,17.8,2
20131201|2013-07-09 09:30,9,17.81,17.81,17.79,17.8,8
20131201|2013-07-09 10:30,9,17.75,17.75,17.75,17.75,4
20131201|2013-07-09 11:00,9,17.75,17.75,17.73,17.75,6
20131201|2013-07-10 09:30,10,17.77,17.78,17.77,17.77,6
20131201|2013-07-10 10:00,10,17.77,17.77,17.77,17.77,3
20131201|2013-07-10 10:30,10,17.78,17.82,17.78,17.82,5
20131201|2013-07-10 11:30,10,17.77,17.77,17.77,17.77,1
20131201|2013-07-10 12:00,10,17.82,17.82,17.77,17.77,3
20131201|2013-07-10 12:30,10,17.77,17.77,17.77,17.77,1
20131201|2013-07-10 13:30,10,17.77,17.77,17.77,17.77,3
20131201|2013-07-10 15:00,10,17.77,17.77,17.77,17.77,1
20131201|2013-07-10 17:00,11,17.78,17.78,17.78,17.78,2
20131201|2013-07-11 08:00,11,17.75,17.75,17.75,17.75,1
20131201|2013-07-11 09:00,11,17.75,17.75,17.75,17.75,1
20131201|2013-07-11 09:30,11,17.75,17.75,17.75,17.75,2
20131201|2013-07-11 10:00,11,17.75,17.77,17.75,17.77,25
20131201|2013-07-11 10:30,11,17.76,17.77,17.75,17.77,27
20131201|2013-07-11 11:00,11,17.77,17.77,17.76,17.76,6
20131201|2013-07-11 12:00,11,17.75,17.75,17.75,17.75,1
20131201|2013-07-11 12:30,11,17.76,17.76,17.76,17.76,1
20131201|2013-07-12 10:30,12,17.73,17.73,17.73,17.73,5
20131201|2013-07-12 11:00,12,17.73,17.73,17.73,17.73,5
20131201|2013-07-12 13:00,12,17.72,17.72,17.72,17.72,5
20131201|2013-07-15 08:00,15,17.71,17.71,17.71,17.71,8
20131201|2013-07-15 10:00,15,17.75,17.75,17.75,17.75,4
20131201|2013-07-15 11:30,15,17.75,17.75,17.74,17.74,16
20131201|2013-07-15 12:00,15,17.75,17.75,17.75,17.75,4
20131201|2013-07-15 12:30,15,17.72,17.72,17.72,17.72,5
20131201|2013-07-15 13:00,15,17.76,17.76,17.76,17.76,3
20131201|2013-07-15 14:30,15,17.76,17.78,17.76,17.78,11
20131201|2013-07-15 15:30,15,17.81,17.81,17.81,17.81,1
20131201|2013-07-15 19:00,16,17.85,17.85,17.85,17.85,1
20131201|2013-07-15 21:00,16,17.85,17.85,17.85,17.85,8
20131201|2013-07-16 07:30,16,17.79,17.79,17.79,17.79,3
20131201|2013-07-16 08:30,16,17.79,17.8,17.72,17.8,10
20131201|2013-07-16 09:00,16,17.81,17.81,17.81,17.81,1
20131201|2013-07-16 09:30,16,17.81,17.86,17.81,17.86,20
20131201|2013-07-16 10:00,16,17.87,17.87,17.82,17.82,6
20131201|2013-07-16 10:30,16,17.84,17.84,17.83,17.83,2
20131201|2013-07-16 11:30,16,17.83,17.83,17.83,17.83,1
20131201|2013-07-16 12:30,16,17.84,17.85,17.84,17.85,4
20131201|2013-07-16 13:00,16,17.87,17.87,17.87,17.87,1
20131201|2013-07-16 13:30,16,17.87,17.87,17.87,17.87,14
20131201|2013-07-17 09:30,17,17.78,17.78,17.78,17.78,1
20131201|2013-07-17 10:00,17,17.8,17.8,17.77,17.77,6
20131201|2013-07-17 10:30,17,17.77,17.77,17.77,17.77,13
20131201|2013-07-17 11:00,17,17.76,17.76,17.76,17.76,4
20131201|2013-07-17 11:30,17,17.77,17.77,17.77,17.77,10
20131201|2013-07-17 12:00,17,17.77,17.77,17.77,17.77,1
20131201|2013-07-17 12:30,17,17.82,17.82,17.82,17.82,1
20131201|2013-07-17 13:00,17,17.77,17.77,17.71,17.71,4
20131201|2013-07-18 08:30,18,17.78,17.78,17.78,17.78,1
20131201|2013-07-18 09:30,18,17.78,17.78,17.78,17.78,1
20131201|2013-07-18 11:00,18,17.75,17.75,17.71,17.71,3
20131201|2013-07-18 11:30,18,17.75,17.75,17.75,17.75,4
20131201|2013-07-18 12:00,18,17.75,17.75,17.75,17.75,2
20131201|2013-07-18 13:30,18,17.78,17.78,17.78,17.78,1
20131201|2013-07-19 07:00,19,17.78,17.78,17.78,17.78,1
20131201|2013-07-19 08:30,19,17.78,17.84,17.78,17.84,14
20131201|2013-07-19 09:30,19,17.82,17.88,17.82,17.82,16
20131201|2013-07-19 10:00,19,17.89,17.89,17.85,17.85,2
20131201|2013-07-19 10:30,19,17.89,17.89,17.85,17.85,2
20131201|2013-07-19 11:00,19,17.89,17.89,17.89,17.89,1
20131201|2013-07-19 11:30,19,17.9,17.91,17.9,17.91,4
20131201|2013-07-19 12:00,19,17.89,17.89,17.86,17.86,3
20131201|2013-07-21 17:30,22,17.85,17.85,17.85,17.85,2
20131201|2013-07-22 09:00,22,17.89,17.89,17.85,17.85,4
20131201|2013-07-22 09:30,22,17.85,17.85,17.85,17.85,1
20131201|2013-07-22 10:00,22,17.85,17.85,17.85,17.85,8
20131201|2013-07-22 10:30,22,17.85,17.85,17.85,17.85,9
20131201|2013-07-22 11:00,22,17.85,17.89,17.85,17.89,5
20131201|2013-07-22 11:30,22,17.86,17.86,17.86,17.86,1
20131201|2013-07-22 12:30,22,17.79,17.79,17.78,17.78,2
20131201|2013-07-22 13:30,22,17.78,17.78,17.78,17.78,1
20131201|2013-07-23 09:00,23,17.79,17.79,17.78,17.79,4
20131201|2013-07-23 09:30,23,17.78,17.8,17.78,17.78,5
20131201|2013-07-23 10:00,23,17.78,17.8,17.76,17.76,6
20131201|2013-07-23 10:30,23,17.78,17.8,17.76,17.8,17
20131201|2013-07-23 11:00,23,17.77,17.77,17.75,17.75,10
20131201|2013-07-23 11:30,23,17.73,17.73,17.71,17.71,6
20131201|2013-07-23 13:00,23,17.72,17.72,17.72,17.72,1
20131201|2013-07-23 15:00,23,17.77,17.77,17.76,17.76,2
20131201|2013-07-23 23:30,24,17.8,17.8,17.8,17.8,1
20131201|2013-07-24 06:30,24,17.75,17.75,17.74,17.74,3
20131201|2013-07-24 08:00,24,17.75,17.75,17.75,17.75,1
20131201|2013-07-24 09:30,24,17.73,17.73,17.73,17.73,2
20131201|2013-07-24 10:00,24,17.71,17.72,17.69,17.71,5
20131201|2013-07-24 10:30,24,17.68,17.75,17.68,17.75,5
20131201|2013-07-24 11:00,24,17.74,17.74,17.74,17.74,1
20131201|2013-07-24 12:30,24,17.73,17.73,17.7,17.7,9
20131201|2013-07-24 13:00,24,17.67,17.67,17.67,17.67,1
20131201|2013-07-25 07:30,25,17.61,17.61,17.6,17.6,2
20131201|2013-07-25 08:00,25,17.6,17.6,17.6,17.6,1
20131201|2013-07-25 09:00,25,17.6,17.6,17.57,17.57,2
20131201|2013-07-25 09:30,25,17.58,17.58,17.58,17.58,20
20131201|2013-07-25 10:00,25,17.54,17.54,17.48,17.51,37
20131201|2013-07-25 10:30,25,17.53,17.54,17.48,17.48,16
20131201|2013-07-25 11:00,25,17.5,17.5,17.48,17.5,19
20131201|2013-07-25 11:30,25,17.51,17.54,17.51,17.54,11
20131201|2013-07-25 13:30,25,17.54,17.54,17.54,17.54,1
20131201|2013-07-26 07:30,26,17.48,17.48,17.48,17.48,2
20131201|2013-07-26 08:00,26,17.48,17.48,17.47,17.47,19
20131201|2013-07-26 08:30,26,17.47,17.47,17.47,17.47,12
20131201|2013-07-26 09:00,26,17.49,17.49,17.43,17.43,20
20131201|2013-07-26 09:30,26,17.45,17.48,17.45,17.46,9
20131201|2013-07-26 10:00,26,17.42,17.42,17.42,17.42,5
20131201|2013-07-26 10:30,26,17.44,17.44,17.39,17.39,5
20131201|2013-07-26 11:00,26,17.4,17.4,17.4,17.4,4
20131201|2013-07-26 11:30,26,17.4,17.4,17.39,17.4,18
20131201|2013-07-26 12:00,26,17.33,17.33,17.19,17.33,41
20131201|2013-07-26 13:00,26,17.38,17.38,17.38,17.38,11
20131201|2013-07-29 07:00,29,17.46,17.46,17.42,17.42,2
20131201|2013-07-29 09:30,29,17.33,17.33,17.3,17.31,11
20131201|2013-07-29 10:00,29,17.3,17.3,17.3,17.3,6
20131201|2013-07-29 10:30,29,17.3,17.3,17.3,17.3,12
20131201|2013-07-29 11:00,29,17.3,17.3,17.3,17.3,6
20131201|2013-07-29 12:00,29,17.32,17.32,17.32,17.32,2
20131201|2013-07-29 12:30,29,17.32,17.32,17.3,17.3,2
20131201|2013-07-29 14:00,29,17.3,17.3,17.3,17.3,1
20131201|2013-07-29 14:30,29,17.3,17.3,17.3,17.3,2
20131201|2013-07-30 09:30,30,17.23,17.28,17.22,17.28,5
20131201|2013-07-30 10:00,30,17.28,17.3,17.26,17.3,9
20131201|2013-07-30 10:30,30,17.29,17.3,17.26,17.26,5
20131201|2013-07-30 11:00,30,17.29,17.3,17.25,17.25,4
20131201|2013-07-30 11:30,30,17.25,17.25,17.23,17.23,2
20131201|2013-07-30 12:00,30,17.27,17.3,17.27,17.3,22
20131201|2013-07-30 12:30,30,17.33,17.37,17.33,17.34,9
20131201|2013-07-30 17:30,31,17.4,17.41,17.4,17.41,2
20131201|2013-07-31 08:00,31,17.28,17.28,17.28,17.28,1
20131201|2013-07-31 09:30,31,17.28,17.28,17.28,17.28,1
20131201|2013-07-31 10:30,31,17.34,17.37,17.32,17.37,8
20131201|2013-07-31 12:00,31,17.27,17.27,17.27,17.27,1
20131201|2013-07-31 12:30,31,17.32,17.32,17.32,17.32,1
20131201|2013-07-31 17:30,1,17.35,17.35,17.35,17.35,1
20131201|2013-07-31 18:00,1,17.34,17.34,17.34,17.34,1
20131201|2013-07-31 19:30,1,17.34,17.34,17.34,17.34,1
20131201|2013-08-01 08:00,1,17.28,17.3,17.28,17.3,7
20131201|2013-08-01 08:30,1,17.27,17.27,17.25,17.25,4
20131201|2013-08-01 09:00,1,17.21,17.21,17.21,17.21,3
20131201|2013-08-01 09:30,1,17.21,17.21,17.21,17.21,1
20131201|2013-08-01 10:00,1,17.21,17.21,17.2,17.2,12
20131201|2013-08-01 10:30,1,17.2,17.2,17.14,17.15,9
20131201|2013-08-01 11:00,1,17.15,17.19,17.15,17.19,3
20131201|2013-08-01 12:00,1,17.16,17.19,17.15,17.19,11
20131201|2013-08-01 12:30,1,17.19,17.21,17.15,17.21,17
20131201|2013-08-01 13:00,1,17.24,17.24,17.19,17.19,4
20131201|2013-08-01 13:30,1,17.15,17.15,17.15,17.15,4
20131201|2013-08-01 14:30,1,17.18,17.18,17.18,17.18,1
20131201|2013-08-01 15:00,1,17.17,17.17,17.17,17.17,2
20131201|2013-08-01 15:30,1,17.17,17.17,17.17,17.17,1
20131201|2013-08-01 17:00,2,17.17,17.17,17.17,17.17,6
20131201|2013-08-02 08:00,2,17.2,17.2,17.2,17.2,3
20131201|2013-08-02 08:30,2,17.23,17.24,17.23,17.24,2
20131201|2013-08-02 09:00,2,17.24,17.24,17.22,17.22,2
20131201|2013-08-02 09:30,2,17.2,17.26,17.2,17.22,11
20131201|2013-08-02 10:00,2,17.24,17.24,17.24,17.24,1
20131201|2013-08-02 10:30,2,17.22,17.22,17.22,17.22,1
20131201|2013-08-02 11:00,2,17.24,17.24,17.24,17.24,1
20131201|2013-08-02 12:00,2,17.2,17.2,17.2,17.2,1
20131201|2013-08-02 12:30,2,17.21,17.21,17.21,17.21,2
20131201|2013-08-02 13:00,2,17.2,17.22,17.2,17.2,6
20131201|2013-08-04 17:00,5,17.3,17.4,17.3,17.4,24
20131201|2013-08-04 17:30,5,17.45,17.45,17.45,17.45,13
20131201|2013-08-04 18:00,5,17.49,17.49,17.49,17.49,1
20131201|2013-08-04 21:00,5,17.48,17.48,17.48,17.48,1
20131201|2013-08-05 06:00,5,17.35,17.35,17.35,17.35,1
20131201|2013-08-05 06:30,5,17.35,17.37,17.35,17.37,2
20131201|2013-08-05 07:00,5,17.42,17.42,17.36,17.36,3
20131201|2013-08-05 08:30,5,17.35,17.35,17.26,17.26,9
20131201|2013-08-05 09:00,5,17.22,17.22,17.2,17.2,11
20131201|2013-08-05 09:30,5,17.2,17.2,17.2,17.2,2
20131201|2013-08-05 10:00,5,17.26,17.26,17.22,17.22,3
20131201|2013-08-05 10:30,5,17.25,17.25,17.25,17.25,7
20131201|2013-08-05 11:00,5,17.29,17.3,17.25,17.25,8
20131201|2013-08-05 11:30,5,17.23,17.27,17.23,17.27,5
20131201|2013-08-05 12:00,5,17.23,17.23,17.23,17.23,3
20131201|2013-08-05 13:00,5,17.24,17.24,17.2,17.2,3
20131201|2013-08-05 13:30,5,17.26,17.26,17.26,17.26,2
20131201|2013-08-05 15:30,5,17.23,17.23,17.23,17.23,1
20131201|2013-08-05 19:00,6,17.2,17.2,17.2,17.2,3
20131201|2013-08-05 19:30,6,17.15,17.15,17.15,17.15,1
20131201|2013-08-05 20:30,6,17.15,17.15,17.15,17.15,5
20131201|2013-08-06 08:00,6,17.09,17.09,17.08,17.08,3
20131201|2013-08-06 08:30,6,17.15,17.16,17.15,17.16,3
20131201|2013-08-06 09:00,6,17.14,17.15,17.12,17.15,6
20131201|2013-08-06 09:30,6,17.12,17.12,17.02,17.02,4
20131201|2013-08-06 10:00,6,17.07,17.08,17.07,17.08,2
20131201|2013-08-06 10:30,6,17.07,17.09,16.89,16.89,25
20131201|2013-08-06 11:00,6,16.89,17,16.81,16.92,41
20131201|2013-08-06 11:30,6,16.96,17,16.9,16.97,13
20131201|2013-08-06 12:00,6,16.92,16.95,16.9,16.9,5
20131201|2013-08-06 12:30,6,16.9,17,16.9,17,21
20131201|2013-08-06 13:00,6,17,17,16.93,16.93,8
20131201|2013-08-06 14:00,6,16.97,16.97,16.97,16.97,1
20131201|2013-08-06 14:30,6,17,17,17,17,5
20131201|2013-08-06 15:00,6,16.98,16.98,16.94,16.94,12
20131201|2013-08-06 17:30,7,17,17,17,17,1
20131201|2013-08-07 05:30,7,17,17,17,17,26
20131201|2013-08-07 08:00,7,17,17,16.95,17,49
20131201|2013-08-07 08:30,7,17.03,17.03,17.03,17.03,1
20131201|2013-08-07 09:00,7,17,17.01,17,17.01,5
20131201|2013-08-07 09:30,7,17.01,17.02,17.01,17.02,14
20131201|2013-08-07 10:00,7,17.02,17.05,17,17.05,27
20131201|2013-08-07 10:30,7,17.01,17.01,17,17,40
20131201|2013-08-07 11:00,7,17.01,17.03,17,17.03,21
20131201|2013-08-07 11:30,7,17.02,17.05,17,17.05,6
20131201|2013-08-07 12:00,7,17.05,17.11,17.05,17.11,18
20131201|2013-08-07 12:30,7,17.05,17.11,17.03,17.11,14
20131201|2013-08-07 13:00,7,17.05,17.08,16.98,16.99,11
20131201|2013-08-07 13:30,7,17,17,17,17,3
20131201|2013-08-07 14:00,7,17,17,17,17,1
20131201|2013-08-07 15:00,7,17.02,17.02,17.02,17.02,2
20131201|2013-08-07 20:30,8,17.01,17.01,17.01,17.01,1
20131201|2013-08-07 22:30,8,17.03,17.03,17.03,17.03,1
20131201|2013-08-08 06:30,8,17.05,17.05,17.05,17.05,2
20131201|2013-08-08 07:00,8,17.09,17.09,17.03,17.03,2
20131201|2013-08-08 07:30,8,17.1,17.1,17.1,17.1,1
20131201|2013-08-08 08:00,8,17.1,17.1,17.1,17.1,5
20131201|2013-08-08 09:00,8,17.06,17.06,16.99,17.05,4
20131201|2013-08-08 09:30,8,17.03,17.05,17.01,17.03,12
20131201|2013-08-08 10:00,8,17.03,17.04,17.03,17.03,4
20131201|2013-08-08 10:30,8,16.99,17.04,16.99,17.04,10
20131201|2013-08-08 11:00,8,17.02,17.04,16.98,17.01,16
20131201|2013-08-08 11:30,8,17.04,17.05,17.04,17.05,5
20131201|2013-08-08 13:00,8,17.02,17.02,17.02,17.02,3
20131201|2013-08-08 13:30,8,17.02,17.06,17.02,17.06,8
20131201|2013-08-08 17:30,9,17.09,17.09,17.09,17.09,1
20131201|2013-08-09 08:00,9,17.08,17.08,17.08,17.08,2
20131201|2013-08-09 08:30,9,17.08,17.09,17.08,17.09,2
20131201|2013-08-09 09:00,9,17.07,17.07,17.07,17.07,1
20131201|2013-08-09 09:30,9,17.1,17.12,17.03,17.12,17
20131201|2013-08-09 10:00,9,17.06,17.06,17.06,17.06,1
20131201|2013-08-09 10:30,9,17.01,17.01,16.95,16.95,24
20131201|2013-08-09 11:00,9,16.92,16.92,16.9,16.9,13
20131201|2013-08-09 12:00,9,16.91,16.91,16.91,16.91,1
20131201|2013-08-09 13:30,9,17,17.02,17,17.02,2
20131201|2013-08-12 08:00,12,16.96,16.96,16.96,16.96,2
20131201|2013-08-12 09:30,12,16.95,16.96,16.95,16.96,3
20131201|2013-08-12 10:00,12,16.95,16.95,16.95,16.95,3
20131201|2013-08-12 10:30,12,16.94,16.94,16.9,16.9,29
20131201|2013-08-12 11:00,12,16.92,16.92,16.9,16.9,10
20131201|2013-08-12 11:30,12,16.93,16.96,16.93,16.96,5
20131201|2013-08-12 12:00,12,16.95,16.95,16.95,16.95,2
20131201|2013-08-12 12:30,12,16.91,16.91,16.9,16.9,4
20131201|2013-08-12 13:00,12,16.91,16.91,16.91,16.91,1
20131201|2013-08-12 14:30,12,16.91,16.91,16.9,16.9,5
20131201|2013-08-12 15:00,12,16.92,16.92,16.92,16.92,1
20131201|2013-08-13 09:00,13,16.92,16.92,16.92,16.92,4
20131201|2013-08-13 09:30,13,16.9,16.91,16.9,16.91,31
20131201|2013-08-13 10:00,13,16.91,16.91,16.9,16.9,5
20131201|2013-08-13 10:30,13,16.91,16.91,16.87,16.87,14
20131201|2013-08-13 11:00,13,16.87,16.9,16.85,16.9,29
20131201|2013-08-13 11:30,13,16.88,16.93,16.88,16.93,13
20131201|2013-08-13 12:00,13,16.93,16.94,16.93,16.94,2
20131201|2013-08-13 12:30,13,16.94,16.98,16.94,16.94,14
20131201|2013-08-13 15:00,13,16.95,16.95,16.95,16.95,1
20131201|2013-08-13 21:00,14,17.02,17.02,17.02,17.02,1
20131201|2013-08-14 09:30,14,16.95,16.95,16.94,16.94,3
20131201|2013-08-14 10:00,14,16.92,16.94,16.92,16.94,2
20131201|2013-08-14 11:00,14,16.96,16.96,16.96,16.96,1
20131201|2013-08-14 11:30,14,16.92,16.94,16.92,16.94,3
20131201|2013-08-14 12:00,14,16.95,16.96,16.95,16.96,2
20131201|2013-08-14 13:00,14,16.96,16.99,16.96,16.99,14
20131201|2013-08-14 14:00,14,17,17,17,17,3
20131201|2013-08-14 14:30,14,17,17,17,17,7
20131201|2013-08-14 20:00,15,17,17,17,17,2
20131201|2013-08-15 09:00,15,17.01,17.01,17.01,17.01,2
20131201|2013-08-15 09:30,15,17.01,17.02,17.01,17.02,5
20131201|2013-08-15 10:00,15,17,17,16.89,16.89,5
20131201|2013-08-15 10:30,15,16.96,16.98,16.95,16.95,6
20131201|2013-08-15 12:00,15,16.95,16.95,16.95,16.95,4
20131201|2013-08-15 12:30,15,16.92,16.92,16.92,16.92,1
20131201|2013-08-15 13:00,15,16.9,16.9,16.9,16.9,1
20131201|2013-08-15 14:00,15,17,17,17,17,1
20131201|2013-08-15 15:00,15,16.99,17.04,16.99,17.04,3
20131201|2013-08-15 17:00,16,16.91,16.91,16.9,16.9,2
20131201|2013-08-16 07:00,16,16.95,16.95,16.95,16.95,1
20131201|2013-08-16 07:30,16,16.95,16.95,16.95,16.95,1
20131201|2013-08-16 09:00,16,16.9,16.9,16.9,16.9,6
20131201|2013-08-16 10:30,16,16.95,16.95,16.95,16.95,3
20131201|2013-08-16 11:00,16,16.95,16.95,16.95,16.95,3
20131201|2013-08-16 11:30,16,16.98,16.98,16.98,16.98,1
20131201|2013-08-16 12:30,16,16.95,16.95,16.95,16.95,3
20131201|2013-08-19 07:00,19,16.99,16.99,16.99,16.99,1
20131201|2013-08-19 09:30,19,17,17,17,17,3
20131201|2013-08-19 10:00,19,16.96,16.96,16.95,16.95,7
20131201|2013-08-19 10:30,19,16.95,16.95,16.9,16.9,47
20131201|2013-08-19 11:30,19,16.9,16.9,16.9,16.9,5
20131201|2013-08-19 12:00,19,16.88,16.9,16.88,16.9,2
20131201|2013-08-19 12:30,19,16.9,16.9,16.9,16.9,1
20131201|2013-08-19 13:00,19,16.87,16.87,16.87,16.87,1
20131201|2013-08-19 13:30,19,16.9,16.92,16.87,16.87,5
20131201|2013-08-19 14:00,19,16.87,16.89,16.87,16.89,5
20131201|2013-08-19 19:30,20,16.92,16.92,16.92,16.92,1
20131201|2013-08-19 20:00,20,16.87,16.87,16.87,16.87,1
20131201|2013-08-20 08:30,20,16.87,16.87,16.83,16.83,6
20131201|2013-08-20 09:30,20,16.85,16.87,16.85,16.87,4
20131201|2013-08-20 10:00,20,16.85,16.85,16.83,16.83,13
20131201|2013-08-20 10:30,20,16.84,16.84,16.8,16.8,55
20131201|2013-08-20 12:00,20,16.82,16.84,16.8,16.84,11
20131201|2013-08-20 12:30,20,16.81,16.81,16.8,16.8,16
20131201|2013-08-20 13:00,20,16.82,16.82,16.79,16.81,8
20131201|2013-08-20 13:30,20,16.8,16.8,16.8,16.8,1
20131201|2013-08-20 14:30,20,16.84,16.84,16.84,16.84,1
20131201|2013-08-20 15:00,20,16.83,16.85,16.83,16.83,4
20131201|2013-08-20 15:30,20,16.82,16.82,16.82,16.82,3
20131201|2013-08-21 10:00,21,16.8,16.8,16.8,16.8,3
20131201|2013-08-21 10:30,21,16.83,16.84,16.83,16.84,3
20131201|2013-08-21 11:00,21,16.85,16.85,16.85,16.85,13
20131201|2013-08-21 11:30,21,16.8,16.81,16.76,16.76,36
20131201|2013-08-21 12:00,21,16.73,16.73,16.7,16.7,26
20131201|2013-08-21 12:30,21,16.7,16.7,16.7,16.7,20
20131201|2013-08-21 13:00,21,16.74,16.74,16.74,16.74,1
20131201|2013-08-22 08:30,22,16.77,16.8,16.77,16.8,8
20131201|2013-08-22 09:00,22,16.77,16.77,16.77,16.77,3
20131201|2013-08-22 09:30,22,16.77,16.77,16.76,16.76,4
20131201|2013-08-22 10:00,22,16.76,16.78,16.75,16.78,6
20131201|2013-08-22 10:30,22,16.81,16.82,16.77,16.77,7
20131201|2013-08-22 11:00,22,16.76,16.76,16.76,16.76,2
20131201|2013-08-22 11:30,22,16.78,16.81,16.78,16.81,3
20131201|2013-08-22 12:30,22,16.81,16.81,16.81,16.81,1
20131201|2013-08-22 13:00,22,16.8,16.8,16.8,16.8,2
20131201|2013-08-22 13:30,22,16.77,16.8,16.77,16.8,2
20131201|2013-08-22 15:00,22,16.8,16.8,16.8,16.8,6
20131201|2013-08-22 15:30,22,16.8,16.8,16.8,16.8,6
20131201|2013-08-22 19:00,23,16.85,16.85,16.85,16.85,1
20131201|2013-08-23 07:00,23,16.86,16.86,16.86,16.86,1
20131201|2013-08-23 08:00,23,16.86,16.87,16.86,16.87,17
20131201|2013-08-23 08:30,23,16.88,16.92,16.88,16.92,6
20131201|2013-08-23 09:00,23,16.92,16.94,16.92,16.94,4
20131201|2013-08-23 09:30,23,16.94,16.94,16.94,16.94,2
20131201|2013-08-23 10:00,23,16.96,16.98,16.96,16.98,3
20131201|2013-08-23 10:30,23,17,17.1,17,17.06,16
20131201|2013-08-23 11:00,23,17.09,17.1,16.99,16.99,29
20131201|2013-08-23 12:30,23,16.95,16.95,16.95,16.95,5
20131201|2013-08-23 13:00,23,16.94,16.99,16.94,16.99,2
20131201|2013-08-25 19:00,26,17.08,17.08,17.08,17.08,1
20131201|2013-08-26 00:30,26,17.1,17.1,17.1,17.1,2
20131201|2013-08-26 06:30,26,17.09,17.09,17.09,17.09,2
20131201|2013-08-26 08:00,26,17.04,17.04,17.04,17.04,2
20131201|2013-08-26 08:30,26,17.04,17.07,17.04,17.07,4
20131201|2013-08-26 09:00,26,17.1,17.1,17.03,17.03,12
20131201|2013-08-26 09:30,26,17.03,17.03,17,17,6
20131201|2013-08-26 10:00,26,17.03,17.03,17.03,17.03,1
20131201|2013-08-26 10:30,26,17.03,17.1,17.03,17.1,10
20131201|2013-08-26 11:00,26,17.08,17.08,17.04,17.08,5
20131201|2013-08-26 11:30,26,17.1,17.1,17.1,17.1,11
20131201|2013-08-26 12:00,26,17.12,17.16,17.11,17.15,18
20131201|2013-08-26 12:30,26,17.15,17.15,17.12,17.12,7
20131201|2013-08-26 13:00,26,17.19,17.19,17.19,17.19,1
20131201|2013-08-26 13:30,26,17.14,17.14,17.14,17.14,1
20131201|2013-08-26 15:30,26,17.16,17.16,17.16,17.16,1
20131201|2013-08-26 17:30,27,17.2,17.2,17.2,17.2,1
20131201|2013-08-26 19:00,27,17.16,17.16,17.16,17.16,1
20131201|2013-08-26 20:00,27,17.13,17.13,17.13,17.13,1
20131201|2013-08-26 20:30,27,17.12,17.12,17.12,17.12,2
20131201|2013-08-26 21:00,27,17.12,17.12,17.12,17.12,1
20131201|2013-08-27 07:30,27,17.12,17.12,17.1,17.1,8
20131201|2013-08-27 10:30,27,17.17,17.17,17.1,17.1,3
20131201|2013-08-27 11:00,27,17.1,17.14,17.1,17.14,5
20131201|2013-08-28 10:00,28,17.1,17.1,17.1,17.1,3
20131201|2013-08-28 10:30,28,17.11,17.11,17.11,17.11,1
20131201|2013-08-28 11:30,28,17.1,17.1,17.01,17.04,18
20131201|2013-08-28 12:00,28,17.04,17.05,17.03,17.05,8
20131201|2013-08-28 12:30,28,17.05,17.05,17.05,17.05,1
20131201|2013-08-28 13:00,28,17.01,17.05,17.01,17.05,2
20131201|2013-08-28 14:00,28,17.04,17.04,17.04,17.04,1
20131201|2013-08-29 08:30,29,17.04,17.04,16.97,17.02,7
20131201|2013-08-29 09:00,29,16.96,16.99,16.96,16.99,7
20131201|2013-08-29 09:30,29,16.99,16.99,16.92,16.92,11
20131201|2013-08-29 10:00,29,16.9,16.95,16.89,16.94,10
20131201|2013-08-29 10:30,29,16.93,16.93,16.82,16.85,13
20131201|2013-08-29 11:00,29,16.81,16.83,16.75,16.76,19
20131201|2013-08-29 11:30,29,16.75,16.81,16.72,16.81,18
20131201|2013-08-29 13:00,29,16.76,16.8,16.72,16.79,6
20131201|2013-08-29 17:30,30,16.75,16.75,16.72,16.72,4
20131201|2013-08-29 19:30,30,16.72,16.72,16.72,16.72,5
20131201|2013-08-30 06:30,30,16.72,16.72,16.72,16.72,10
20131201|2013-08-30 08:00,30,16.73,16.73,16.73,16.73,1
20131201|2013-08-30 09:00,30,16.72,16.8,16.72,16.8,2
20131201|2013-08-30 09:30,30,16.83,16.83,16.8,16.8,2
20131201|2013-08-30 10:00,30,16.83,16.83,16.83,16.83,4
20131201|2013-08-30 10:30,30,16.84,17.05,16.84,17.05,8
20131201|2013-08-30 11:00,30,16.99,16.99,16.91,16.99,8
20131201|2013-08-30 11:30,30,16.99,16.99,16.82,16.93,16
20131201|2013-08-30 12:00,30,16.9,16.9,16.9,16.9,1
20131201|2013-08-30 12:30,30,16.87,16.9,16.83,16.9,5
20131201|2013-09-03 08:00,3,16.94,16.94,16.94,16.94,2
20131201|2013-09-03 09:00,3,16.91,16.91,16.89,16.89,3
20131201|2013-09-03 09:30,3,16.89,16.89,16.86,16.86,7
20131201|2013-09-03 10:00,3,16.86,16.88,16.85,16.85,4
20131201|2013-09-03 10:30,3,16.86,16.86,16.86,16.86,12
20131201|2013-09-03 11:00,3,16.85,16.88,16.83,16.86,12
20131201|2013-09-03 11:30,3,16.85,16.88,16.84,16.84,3
20131201|2013-09-03 12:00,3,16.88,16.88,16.87,16.87,9
20131201|2013-09-03 13:00,3,16.86,16.86,16.82,16.82,10
20131201|2013-09-03 13:30,3,16.87,16.87,16.87,16.87,4
20131201|2013-09-03 14:30,3,16.89,16.9,16.86,16.86,7
20131201|2013-09-03 15:00,3,16.87,16.87,16.86,16.86,2
20131201|2013-09-03 20:00,4,16.91,16.91,16.91,16.91,1
20131201|2013-09-04 09:00,4,16.94,16.94,16.94,16.94,1
20131201|2013-09-04 09:30,4,16.94,16.95,16.94,16.95,7
20131201|2013-09-04 10:00,4,16.97,17,16.97,17,13
20131201|2013-09-04 10:30,4,17,17,17,17,2
20131201|2013-09-04 11:00,4,17,17,17,17,1
20131201|2013-09-04 12:00,4,16.96,16.96,16.95,16.95,3
20131201|2013-09-04 12:30,4,16.96,16.97,16.96,16.97,3
20131201|2013-09-04 13:30,4,16.95,16.95,16.95,16.95,1
20131201|2013-09-04 14:00,4,16.91,16.91,16.91,16.91,2
20131201|2013-09-05 08:30,5,16.97,16.97,16.97,16.97,6
20131201|2013-09-05 09:00,5,16.94,16.94,16.92,16.92,2
20131201|2013-09-05 09:30,5,16.97,16.97,16.97,16.97,1
20131201|2013-09-05 10:30,5,17,17.05,17,17,6
20131201|2013-09-05 11:00,5,16.99,16.99,16.99,16.99,1
20131201|2013-09-05 11:30,5,16.98,16.98,16.95,16.97,14
20131201|2013-09-05 12:00,5,16.97,16.97,16.97,16.97,1
20131201|2013-09-05 13:00,5,16.94,16.97,16.94,16.96,5
20131201|2013-09-05 14:30,5,16.94,16.94,16.93,16.93,2
20131201|2013-09-06 09:00,6,16.94,16.94,16.87,16.87,13
20131201|2013-09-06 09:30,6,16.88,16.88,16.88,16.88,2
20131201|2013-09-06 10:00,6,16.86,16.9,16.85,16.88,14
20131201|2013-09-06 10:30,6,16.89,16.97,16.89,16.97,8
20131201|2013-09-06 11:30,6,16.83,16.88,16.81,16.88,13
20131201|2013-09-06 12:00,6,16.91,16.91,16.82,16.84,4
20131201|2013-09-06 12:30,6,16.8,16.8,16.77,16.77,4
20131201|2013-09-06 13:00,6,16.87,16.87,16.79,16.79,2
20131201|2013-09-06 13:30,6,16.85,16.85,16.85,16.85,2
20131201|2013-09-08 17:00,9,16.84,16.84,16.84,16.84,2
20131201|2013-09-08 19:30,9,16.87,16.87,16.87,16.87,5
20131201|2013-09-09 03:00,9,16.81,16.81,16.81,16.81,4
20131201|2013-09-09 08:30,9,16.85,16.85,16.81,16.81,2
20131201|2013-09-09 09:00,9,16.86,16.88,16.83,16.88,12
20131201|2013-09-09 09:30,9,16.85,16.85,16.85,16.85,1
20131201|2013-09-09 10:00,9,16.81,16.82,16.81,16.81,6
20131201|2013-09-09 10:30,9,16.84,16.84,16.75,16.8,7
20131201|2013-09-09 11:00,9,16.74,16.76,16.71,16.74,9
20131201|2013-09-09 11:30,9,16.74,16.8,16.74,16.8,8
20131201|2013-09-09 12:00,9,16.8,16.83,16.77,16.78,5
20131201|2013-09-09 13:00,9,16.8,16.83,16.77,16.77,4
20131201|2013-09-09 15:30,9,16.78,16.78,16.78,16.78,1
20131201|2013-09-10 08:00,10,16.78,16.84,16.78,16.84,2
20131201|2013-09-10 09:00,10,16.82,16.82,16.82,16.82,1
20131201|2013-09-10 09:30,10,16.8,16.8,16.78,16.78,2
20131201|2013-09-10 10:00,10,16.78,16.78,16.76,16.76,3
20131201|2013-09-10 10:30,10,16.75,16.86,16.73,16.86,21
20131201|2013-09-10 11:00,10,16.86,17.06,16.86,17.03,84
20131201|2013-09-10 11:30,10,16.94,16.94,16.93,16.93,2
20131201|2013-09-10 12:00,10,16.93,16.93,16.93,16.93,1
20131201|2013-09-10 12:30,10,16.96,16.96,16.92,16.94,3
20131201|2013-09-10 13:00,10,16.97,16.97,16.97,16.97,1
20131201|2013-09-10 14:00,10,16.98,16.98,16.95,16.95,4
20131201|2013-09-10 15:30,10,16.91,16.99,16.87,16.99,9
20131201|2013-09-10 18:30,11,17.01,17.01,17.01,17.01,1
20131201|2013-09-11 07:30,11,16.92,17.06,16.92,17.02,15
20131201|2013-09-11 08:00,11,17,17,17,17,2
20131201|2013-09-11 10:00,11,17.01,17.01,17.01,17.01,1
20131201|2013-09-11 10:30,11,16.98,17.06,16.98,17.03,20
20131201|2013-09-11 11:00,11,17.06,17.06,17.06,17.06,5
20131201|2013-09-11 12:00,11,17,17.04,17,17.04,2
20131201|2013-09-11 12:30,11,17.03,17.03,17,17.03,6
20131201|2013-09-11 13:30,11,17,17,17,17,1
20131201|2013-09-11 14:00,11,17.05,17.05,17.05,17.05,2
20131201|2013-09-11 15:30,11,17,17,17,17,1
20131201|2013-09-11 18:00,12,17.04,17.04,17.04,17.04,2
20131201|2013-09-11 18:30,12,17.08,17.1,17.08,17.1,7
20131201|2013-09-11 19:30,12,17.12,17.12,17.12,17.12,2
20131201|2013-09-11 20:30,12,17.12,17.12,17.12,17.12,2
20131201|2013-09-11 22:00,12,17.1,17.1,17.1,17.1,1
20131201|2013-09-12 06:00,12,17.1,17.1,17.1,17.1,1
20131201|2013-09-12 07:00,12,17.08,17.08,17.08,17.08,2
20131201|2013-09-12 07:30,12,17.08,17.08,17.08,17.08,1
20131201|2013-09-12 08:00,12,17.06,17.1,17.06,17.1,3
20131201|2013-09-12 08:30,12,17.1,17.12,17.1,17.12,11
20131201|2013-09-12 09:00,12,17.11,17.12,17.11,17.11,13
20131201|2013-09-12 09:30,12,17.11,17.11,17.11,17.11,3
20131201|2013-09-12 10:30,12,17.07,17.07,17.03,17.03,5
20131201|2013-09-12 11:00,12,17.09,17.11,17.09,17.11,5
20131201|2013-09-12 12:00,12,17.07,17.11,17.07,17.11,3
20131201|2013-09-12 12:30,12,17.1,17.11,17.08,17.08,3
20131201|2013-09-12 13:00,12,17.08,17.11,17.06,17.06,3
20131201|2013-09-12 15:30,12,17.04,17.06,17.04,17.06,4
20131201|2013-09-12 21:00,13,17.13,17.13,17.13,17.13,1
20131201|2013-09-13 09:00,13,17.11,17.11,17.02,17.02,6
20131201|2013-09-13 09:30,13,17.02,17.02,17.02,17.02,1
20131201|2013-09-13 10:00,13,17.01,17.03,17,17,15
20131201|2013-09-13 10:30,13,17.02,17.1,16.99,16.99,6
20131201|2013-09-13 11:00,13,17.07,17.07,16.86,16.95,40
20131201|2013-09-13 11:30,13,16.99,17.06,16.96,16.97,12
20131201|2013-09-13 12:00,13,17.01,17.03,17.01,17.03,4
20131201|2013-09-13 12:30,13,17.01,17.06,17.01,17.06,6
20131201|2013-09-13 13:00,13,17.05,17.05,17.03,17.03,4
20131201|2013-09-15 19:00,16,17.05,17.11,17.05,17.11,5
20131201|2013-09-15 20:00,16,17.1,17.11,17.1,17.11,3
20131201|2013-09-15 20:30,16,17.11,17.11,17.11,17.11,1
20131201|2013-09-15 21:30,16,17.11,17.11,17.11,17.11,3
20131201|2013-09-15 22:30,16,17.08,17.08,17.08,17.08,1
20131201|2013-09-16 07:00,16,17.05,17.05,17.05,17.05,4
20131201|2013-09-16 08:00,16,17.05,17.05,16.99,17.05,7
20131201|2013-09-16 10:30,16,16.97,16.97,16.8,16.81,47
20131201|2013-09-16 11:00,16,16.81,16.95,16.8,16.85,14
20131201|2013-09-16 11:30,16,16.85,16.85,16.85,16.85,4
20131201|2013-09-16 12:00,16,16.86,16.86,16.86,16.86,2
20131201|2013-09-16 12:30,16,16.86,16.88,16.86,16.88,8
20131201|2013-09-16 13:00,16,16.9,16.97,16.9,16.97,7
20131201|2013-09-16 14:00,16,16.9,16.9,16.9,16.9,1
20131201|2013-09-16 14:30,16,16.96,16.96,16.96,16.96,2
20131201|2013-09-17 03:00,17,16.88,16.88,16.86,16.86,3
20131201|2013-09-17 08:00,17,16.86,16.87,16.85,16.87,5
20131201|2013-09-17 08:30,17,16.84,16.86,16.83,16.86,6
20131201|2013-09-17 09:00,17,16.82,16.86,16.82,16.86,6
20131201|2013-09-17 09:30,17,16.85,16.85,16.85,16.85,1
20131201|2013-09-17 10:00,17,16.83,16.86,16.83,16.86,17
20131201|2013-09-17 10:30,17,16.86,16.89,16.86,16.89,32
20131201|2013-09-17 11:00,17,16.86,16.86,16.86,16.86,9
20131201|2013-09-17 11:30,17,16.85,16.86,16.85,16.86,4
20131201|2013-09-17 13:00,17,16.88,16.88,16.88,16.88,1
20131201|2013-09-17 13:30,17,16.87,16.87,16.87,16.87,1
20131201|2013-09-17 14:00,17,16.88,16.88,16.88,16.88,1
20131201|2013-09-18 03:00,18,16.86,16.86,16.86,16.86,1
20131201|2013-09-18 09:00,18,16.87,16.87,16.87,16.87,1
20131201|2013-09-18 09:30,18,16.87,16.87,16.87,16.87,1
20131201|2013-09-18 10:00,18,16.89,16.91,16.89,16.91,2
20131201|2013-09-18 10:30,18,16.88,16.94,16.87,16.94,5
20131201|2013-09-18 11:00,18,16.93,17,16.93,17,17
20131201|2013-09-18 11:30,18,16.99,17.01,16.99,17.01,2
20131201|2013-09-18 12:00,18,16.97,16.98,16.97,16.98,3
20131201|2013-09-18 13:30,18,16.99,16.99,16.99,16.99,1
20131201|2013-09-18 14:00,18,16.98,16.98,16.98,16.98,2
20131201|2013-09-18 14:30,18,17,17,17,17,5
20131201|2013-09-18 15:00,18,17.01,17.01,17.01,17.01,5
20131201|2013-09-18 15:30,18,17.04,17.05,17.04,17.05,14
20131201|2013-09-18 20:00,19,17.04,17.04,17.04,17.04,2
20131201|2013-09-19 02:30,19,17.05,17.05,17.05,17.05,3
20131201|2013-09-19 07:00,19,17.05,17.05,17.05,17.05,1
20131201|2013-09-19 07:30,19,17.05,17.05,17.05,17.05,4
20131201|2013-09-19 08:00,19,17.05,17.05,17.03,17.04,12
20131201|2013-09-19 08:30,19,17.06,17.07,17.06,17.07,2
20131201|2013-09-19 09:00,19,17.06,17.09,17.06,17.07,4
20131201|2013-09-19 09:30,19,17.12,17.12,17.02,17.03,12
20131201|2013-09-19 10:30,19,17,17.06,17,17.06,11
20131201|2013-09-19 11:00,19,17.09,17.09,17,17,9
20131201|2013-09-19 11:30,19,17,17,17,17,5
20131201|2013-09-19 12:00,19,17,17,17,17,1
20131201|2013-09-19 12:30,19,17.02,17.03,17.02,17.03,6
20131201|2013-09-19 13:00,19,17.05,17.1,17.05,17.09,8
20131201|2013-09-19 14:00,19,17.04,17.04,17.03,17.03,2
20131201|2013-09-19 15:00,19,17.02,17.02,17.02,17.02,2
20131201|2013-09-19 23:00,20,17,17,17,17,7
20131201|2013-09-20 02:00,20,17.05,17.05,17.05,17.05,1
20131201|2013-09-20 09:00,20,16.99,16.99,16.95,16.95,6
20131201|2013-09-20 09:30,20,16.98,17,16.98,17,8
20131201|2013-09-20 10:00,20,16.99,17,16.99,17,4
20131201|2013-09-20 10:30,20,16.98,17.01,16.97,16.98,21
20131201|2013-09-20 11:00,20,16.96,17.01,16.96,16.96,12
20131201|2013-09-20 11:30,20,16.99,17,16.96,17,4
20131201|2013-09-20 12:00,20,17.02,17.02,17.02,17.02,5
20131201|2013-09-20 12:30,20,17.04,17.07,17.04,17.06,7
20131201|2013-09-20 13:00,20,17.07,17.07,17.04,17.07,4
20131201|2013-09-22 17:00,23,17.1,17.11,17.1,17.11,2
20131201|2013-09-22 17:30,23,17.12,17.12,17.12,17.12,1
20131201|2013-09-22 22:30,23,17.14,17.15,17.14,17.15,3
20131201|2013-09-23 03:00,23,17.15,17.15,17.15,17.15,1
20131201|2013-09-23 08:00,23,17.05,17.05,16.99,16.99,3
20131201|2013-09-23 09:00,23,17,17,17,17,1
20131201|2013-09-23 09:30,23,17,17.01,17,17.01,2
20131201|2013-09-23 10:00,23,17.01,17.05,17.01,17.05,4
20131201|2013-09-23 10:30,23,17.08,17.11,16.9,16.93,33
20131201|2013-09-23 11:00,23,17,17,16.93,16.98,14
20131201|2013-09-23 11:30,23,16.95,16.95,16.95,16.95,3
20131201|2013-09-23 12:00,23,16.99,17.02,16.99,17.02,6
20131201|2013-09-23 12:30,23,17.03,17.05,17.03,17.05,5
20131201|2013-09-23 13:00,23,17.05,17.06,17.05,17.06,5
20131201|2013-09-23 14:00,23,17.04,17.04,17.04,17.04,1
20131201|2013-09-23 14:30,23,17.05,17.05,17.04,17.04,3
20131201|2013-09-23 15:00,23,17.05,17.05,17.04,17.04,3
20131201|2013-09-23 15:30,23,17.05,17.06,17.05,17.06,2
20131201|2013-09-23 19:30,24,16.96,16.96,16.96,16.96,1
20131201|2013-09-24 09:00,24,17.08,17.08,17.08,17.08,1
20131201|2013-09-24 09:30,24,17.04,17.04,17.04,17.04,4
20131201|2013-09-24 10:00,24,17.07,17.07,17.07,17.07,1
20131201|2013-09-24 10:30,24,17.11,17.12,17.08,17.11,9
20131201|2013-09-24 11:00,24,17.07,17.11,17.07,17.11,3
20131201|2013-09-24 11:30,24,17.11,17.12,17.08,17.11,33
20131201|2013-09-24 12:00,24,17.14,17.18,17.12,17.16,28
20131201|2013-09-24 12:30,24,17.13,17.13,17.1,17.13,4
20131201|2013-09-24 13:00,24,17.1,17.14,17.09,17.13,5
20131201|2013-09-24 13:30,24,17.12,17.12,17.12,17.12,1
20131201|2013-09-24 20:00,25,17.2,17.2,17.2,17.2,1
20131201|2013-09-24 23:30,25,17.14,17.14,17.14,17.14,2
20131201|2013-09-25 02:00,25,17.2,17.2,17.2,17.2,1
20131201|2013-09-25 08:00,25,17.19,17.19,17.15,17.15,2
20131201|2013-09-25 08:30,25,17.15,17.15,17.15,17.15,2
20131201|2013-09-25 09:00,25,17.18,17.18,17.18,17.18,1
20131201|2013-09-25 09:30,25,17.14,17.14,17.1,17.1,14
20131201|2013-09-25 10:00,25,17.14,17.14,17.14,17.14,2
20131201|2013-09-25 10:30,25,17.12,17.18,17,17,22
20131201|2013-09-25 11:00,25,17.04,17.04,16.97,16.99,17
20131201|2013-09-25 11:30,25,16.98,17.01,16.98,17,14
20131201|2013-09-25 12:00,25,17.05,17.06,17.01,17.01,9
20131201|2013-09-25 12:30,25,17.01,17.01,17,17,4
20131201|2013-09-25 13:00,25,17.01,17.03,17,17.03,5
20131201|2013-09-25 15:00,25,17.07,17.07,17.07,17.07,1
20131201|2013-09-26 01:00,26,17.02,17.02,17.02,17.02,1
20131201|2013-09-26 08:30,26,17.03,17.03,17.03,17.03,4
20131201|2013-09-26 09:00,26,17.05,17.05,17.05,17.05,3
20131201|2013-09-26 09:30,26,17.05,17.07,17.05,17.06,6
20131201|2013-09-26 10:00,26,17.06,17.06,17.05,17.06,13
20131201|2013-09-26 10:30,26,17.05,17.1,16.98,17.1,29
20131201|2013-09-26 11:00,26,17.07,17.07,17.01,17.02,6
20131201|2013-09-26 11:30,26,17.07,17.07,17.07,17.07,1
20131201|2013-09-26 12:00,26,17.07,17.09,17.07,17.09,4
20131201|2013-09-26 12:30,26,17.09,17.09,17.09,17.09,4
20131201|2013-09-26 13:00,26,17.09,17.1,17.09,17.1,9
20131201|2013-09-26 13:30,26,17.1,17.1,17.1,17.1,1
20131201|2013-09-26 14:30,26,17.1,17.1,17.1,17.1,1
20131201|2013-09-26 15:00,26,17.1,17.1,17.1,17.1,1
20131201|2013-09-26 17:00,27,17.09,17.17,17.09,17.17,10
20131201|2013-09-27 02:00,27,17.16,17.16,17.16,17.16,1
20131201|2013-09-27 07:30,27,17.13,17.13,17.12,17.12,2
20131201|2013-09-27 08:30,27,17.15,17.15,17.13,17.13,2
20131201|2013-09-27 09:00,27,17.13,17.13,17.12,17.12,3
20131201|2013-09-27 09:30,27,17.14,17.14,17.12,17.12,2
20131201|2013-09-27 10:00,27,17.14,17.14,17.14,17.14,1
20131201|2013-09-27 10:30,27,17.12,17.14,17.11,17.14,5
20131201|2013-09-27 11:00,27,17.12,17.12,17.12,17.12,1
20131201|2013-09-27 11:30,27,17.14,17.14,17.14,17.14,1
20131201|2013-09-27 13:00,27,17.14,17.16,17.14,17.14,13
20131201|2013-09-29 17:30,30,17.14,17.14,17.14,17.14,1
20131201|2013-09-29 18:30,30,17.17,17.17,17.17,17.17,1
20131201|2013-09-29 22:30,30,17.17,17.2,17.17,17.2,8
20131201|2013-09-30 09:00,30,17.15,17.19,17.15,17.15,9
20131201|2013-09-30 10:30,30,17.18,17.18,17.17,17.17,2
20131201|2013-09-30 11:00,30,17.18,17.18,17.15,17.15,11
20131201|2013-09-30 11:30,30,17.17,17.18,17.17,17.17,6
20131201|2013-09-30 12:00,30,17.17,17.17,17.17,17.17,6
20131201|2013-09-30 12:30,30,17.17,17.17,17.15,17.15,6
20131201|2013-09-30 13:00,30,17.16,17.17,17.14,17.15,18
20131201|2013-09-30 15:30,30,17.12,17.12,17.12,17.12,1
20131201|2013-09-30 19:30,1,17.19,17.19,17.19,17.19,1
20131201|2013-10-01 02:00,1,17.19,17.19,17.19,17.19,1
20131201|2013-10-01 07:30,1,17.13,17.13,17.13,17.13,7
20131201|2013-10-01 08:00,1,17.17,17.17,17.17,17.17,1
20131201|2013-10-01 08:30,1,17.17,17.18,17.14,17.18,4
20131201|2013-10-01 09:00,1,17.18,17.21,17.18,17.18,12
20131201|2013-10-01 09:30,1,17.19,17.19,17.19,17.19,1
20131201|2013-10-01 10:00,1,17.15,17.16,17.15,17.16,2
20131201|2013-10-01 10:30,1,17.21,17.25,17.21,17.25,30
20131201|2013-10-01 11:00,1,17.25,17.28,17.23,17.28,17
20131201|2013-10-01 11:30,1,17.24,17.26,17.24,17.25,8
20131201|2013-10-01 12:00,1,17.27,17.27,17.27,17.27,1
20131201|2013-10-01 12:30,1,17.25,17.25,17.25,17.25,1
20131201|2013-10-01 13:00,1,17.25,17.27,17.25,17.27,13
20131201|2013-10-01 14:00,1,17.24,17.24,17.24,17.24,1
20131201|2013-10-01 14:30,1,17.24,17.24,17.24,17.24,2
20131201|2013-10-01 15:00,1,17.23,17.23,17.23,17.23,2
20131201|2013-10-01 17:30,2,17.29,17.32,17.29,17.32,5
20131201|2013-10-02 04:00,2,17.32,17.32,17.32,17.32,1
20131201|2013-10-02 08:00,2,17.26,17.26,17.25,17.25,5
20131201|2013-10-02 08:30,2,17.28,17.28,17.28,17.28,2
20131201|2013-10-02 09:00,2,17.28,17.35,17.28,17.33,28
20131201|2013-10-02 09:30,2,17.33,17.35,17.3,17.32,29
20131201|2013-10-02 10:00,2,17.3,17.32,17.3,17.32,2
20131201|2013-10-02 10:30,2,17.29,17.32,17.19,17.24,25
20131201|2013-10-02 11:00,2,17.26,17.28,17.24,17.25,21
20131201|2013-10-02 11:30,2,17.23,17.24,17.19,17.24,8
20131201|2013-10-02 12:00,2,17.25,17.25,17.16,17.18,10
20131201|2013-10-02 12:30,2,17.19,17.2,17.18,17.18,3
20131201|2013-10-02 13:00,2,17.16,17.18,17.16,17.18,5
20131201|2013-10-02 13:30,2,17.17,17.17,17.17,17.17,1
20131201|2013-10-02 14:30,2,17.17,17.17,17.17,17.17,1
20131201|2013-10-02 15:30,2,17.15,17.15,17.15,17.15,1
20131201|2013-10-03 02:00,3,17.12,17.12,17.12,17.12,1
20131201|2013-10-03 09:00,3,17.12,17.14,17.08,17.14,11
20131201|2013-10-03 09:30,3,17.15,17.18,17.15,17.18,6
20131201|2013-10-03 10:00,3,17.18,17.18,17.17,17.17,2
20131201|2013-10-03 10:30,3,17.12,17.18,17.1,17.17,20
20131201|2013-10-03 11:00,3,17.2,17.2,17.15,17.15,7
20131201|2013-10-03 11:30,3,17.17,17.17,17.16,17.16,2
20131201|2013-10-03 12:00,3,17.18,17.18,17.17,17.18,5
20131201|2013-10-03 13:00,3,17.17,17.18,17.17,17.18,3
20131201|2013-10-03 13:30,3,17.18,17.18,17.18,17.18,1
20131201|2013-10-03 14:00,3,17.15,17.15,17.14,17.14,5
20131201|2013-10-03 15:00,3,17.15,17.15,17.15,17.15,5
20131201|2013-10-03 17:30,4,17.18,17.18,17.18,17.18,1
20131201|2013-10-04 02:30,4,17.2,17.2,17.2,17.2,1
20131201|2013-10-04 06:30,4,17.21,17.21,17.21,17.21,1
20131201|2013-10-04 07:30,4,17.15,17.22,17.15,17.22,2
20131201|2013-10-04 09:00,4,17.2,17.2,17.2,17.2,2
20131201|2013-10-04 09:30,4,17.2,17.21,17.17,17.21,10
20131201|2013-10-04 10:00,4,17.19,17.19,17.19,17.19,10
20131201|2013-10-04 10:30,4,17.19,17.25,17.14,17.25,41
20131201|2013-10-04 11:00,4,17.22,17.22,17.18,17.18,5
20131201|2013-10-04 11:30,4,17.22,17.23,17.22,17.23,2
20131201|2013-10-04 12:00,4,17.23,17.24,17.23,17.24,7
20131201|2013-10-04 12:30,4,17.26,17.28,17.26,17.26,4
20131201|2013-10-04 13:00,4,17.26,17.27,17.26,17.27,4
20131201|2013-10-06 17:30,7,17.3,17.3,17.3,17.3,1
20131201|2013-10-07 02:30,7,17.29,17.29,17.29,17.29,2
20131201|2013-10-07 07:30,7,17.29,17.29,17.29,17.29,1
20131201|2013-10-07 08:30,7,17.27,17.27,17.27,17.27,1
20131201|2013-10-07 09:00,7,17.29,17.3,17.29,17.29,4
20131201|2013-10-07 09:30,7,17.3,17.3,17.28,17.28,13
20131201|2013-10-07 10:00,7,17.24,17.24,17.23,17.23,2
20131201|2013-10-07 10:30,7,17.2,17.2,17.08,17.1,59
20131201|2013-10-07 11:00,7,17.13,17.13,17.08,17.1,30
20131201|2013-10-07 11:30,7,17.11,17.13,17.11,17.13,6
20131201|2013-10-07 12:00,7,17.12,17.12,17.11,17.11,5
20131201|2013-10-07 12:30,7,17.1,17.12,17.1,17.1,5
20131201|2013-10-07 13:00,7,17.12,17.12,17.12,17.12,1
20131201|2013-10-07 14:00,7,17.15,17.17,17.15,17.17,11
20131201|2013-10-07 14:30,7,17.15,17.19,17.15,17.18,4
20131201|2013-10-07 15:00,7,17.18,17.2,17.18,17.2,9
20131201|2013-10-07 15:30,7,17.2,17.21,17.17,17.21,5
20131201|2013-10-07 17:00,8,17.21,17.21,17.17,17.17,4
20131201|2013-10-07 19:00,8,17.21,17.21,17.21,17.21,1
20131201|2013-10-07 21:00,8,17.21,17.21,17.21,17.21,1
20131201|2013-10-08 02:00,8,17.19,17.19,17.17,17.17,3
20131201|2013-10-08 07:00,8,17.19,17.19,17.19,17.19,2
20131201|2013-10-08 08:00,8,17.19,17.19,17.19,17.19,1
20131201|2013-10-08 08:30,8,17.21,17.21,17.2,17.2,5
20131201|2013-10-08 09:00,8,17.2,17.21,17.19,17.2,5
20131201|2013-10-08 09:30,8,17.21,17.24,17.21,17.24,7
20131201|2013-10-08 10:00,8,17.2,17.2,17.2,17.2,2
20131201|2013-10-08 10:30,8,17.23,17.23,17.23,17.23,7
20131201|2013-10-08 11:00,8,17.25,17.25,17.18,17.18,6
20131201|2013-10-08 11:30,8,17.19,17.19,17.19,17.19,1
20131201|2013-10-08 12:00,8,17.22,17.24,17.22,17.24,2
20131201|2013-10-08 12:30,8,17.25,17.26,17.25,17.26,8
20131201|2013-10-08 13:00,8,17.27,17.27,17.22,17.25,4
20131201|2013-10-08 13:30,8,17.26,17.26,17.25,17.25,3
20131201|2013-10-08 14:00,8,17.26,17.26,17.26,17.26,1
20131201|2013-10-08 15:00,8,17.26,17.28,17.26,17.28,19
20131201|2013-10-08 17:00,9,17.29,17.29,17.29,17.29,1
20131201|2013-10-08 19:30,9,17.3,17.3,17.3,17.3,1
20131201|2013-10-08 20:30,9,17.3,17.3,17.3,17.3,5
20131201|2013-10-09 00:00,9,17.28,17.28,17.28,17.28,1
20131201|2013-10-09 02:30,9,17.3,17.3,17.3,17.3,1
20131201|2013-10-09 03:30,9,17.31,17.31,17.31,17.31,1
20131201|2013-10-09 08:30,9,17.33,17.37,17.32,17.36,34
20131201|2013-10-09 09:00,9,17.34,17.35,17.29,17.29,15
20131201|2013-10-09 09:30,9,17.31,17.34,17.31,17.34,4
20131201|2013-10-09 10:00,9,17.35,17.36,17.32,17.36,9
20131201|2013-10-09 10:30,9,17.36,17.42,17.35,17.41,56
20131201|2013-10-09 11:00,9,17.36,17.37,17.34,17.37,5
20131201|2013-10-09 11:30,9,17.37,17.4,17.35,17.4,3
20131201|2013-10-09 12:00,9,17.38,17.41,17.36,17.41,10
20131201|2013-10-09 12:30,9,17.4,17.4,17.38,17.4,3
20131201|2013-10-09 13:00,9,17.4,17.4,17.37,17.37,4
20131201|2013-10-09 14:30,9,17.36,17.36,17.36,17.36,7
20131201|2013-10-09 15:00,9,17.38,17.38,17.38,17.38,1
20131201|2013-10-09 15:30,9,17.39,17.39,17.39,17.39,2
20131201|2013-10-09 18:00,10,17.4,17.4,17.4,17.4,4
20131201|2013-10-09 18:30,10,17.4,17.4,17.4,17.4,1
20131201|2013-10-09 20:00,10,17.36,17.36,17.34,17.34,2
20131201|2013-10-10 03:30,10,17.39,17.39,17.39,17.39,1
20131201|2013-10-10 07:30,10,17.39,17.4,17.39,17.4,2
20131201|2013-10-10 08:30,10,17.39,17.39,17.39,17.39,4
20131201|2013-10-10 09:00,10,17.38,17.39,17.37,17.39,5
20131201|2013-10-10 09:30,10,17.37,17.37,17.3,17.3,19
20131201|2013-10-10 10:00,10,17.32,17.32,17.31,17.31,4
20131201|2013-10-10 10:30,10,17.3,17.4,17.29,17.4,52
20131201|2013-10-10 11:00,10,17.4,17.44,17.4,17.41,47
20131201|2013-10-10 11:30,10,17.43,17.47,17.43,17.47,12
20131201|2013-10-10 12:00,10,17.45,17.48,17.45,17.46,59
20131201|2013-10-10 12:30,10,17.46,17.5,17.45,17.47,55
20131201|2013-10-10 13:00,10,17.44,17.44,17.44,17.44,2
20131201|2013-10-10 13:30,10,17.44,17.44,17.44,17.44,2
20131201|2013-10-10 14:30,10,17.45,17.48,17.45,17.48,4
20131201|2013-10-10 15:30,10,17.43,17.43,17.42,17.43,15
20131201|2013-10-10 22:00,11,17.48,17.51,17.48,17.51,33
20131201|2013-10-10 23:00,11,17.52,17.54,17.52,17.54,7
20131201|2013-10-11 01:00,11,17.55,17.55,17.55,17.55,2
20131201|2013-10-11 01:30,11,17.57,17.59,17.57,17.59,6
20131201|2013-10-11 03:00,11,17.59,17.6,17.59,17.6,6
20131201|2013-10-11 07:00,11,17.55,17.55,17.55,17.55,2
20131201|2013-10-11 07:30,11,17.54,17.58,17.53,17.58,5
20131201|2013-10-11 08:00,11,17.58,17.62,17.58,17.6,33
20131201|2013-10-11 08:30,11,17.6,17.62,17.6,17.62,14
20131201|2013-10-11 09:00,11,17.63,17.63,17.61,17.61,63
20131201|2013-10-11 09:30,11,17.61,17.68,17.61,17.65,99
20131201|2013-10-11 10:00,11,17.63,17.66,17.63,17.63,9
20131201|2013-10-11 10:30,11,17.67,17.71,17.63,17.69,65
20131201|2013-10-11 11:00,11,17.7,17.71,17.67,17.7,32
20131201|2013-10-11 11:30,11,17.7,17.7,17.68,17.68,2
20131201|2013-10-11 12:00,11,17.67,17.67,17.65,17.67,6
20131201|2013-10-11 12:30,11,17.64,17.66,17.61,17.63,24
20131201|2013-10-11 13:00,11,17.63,17.65,17.63,17.65,7
20131201|2013-10-11 13:30,11,17.64,17.65,17.64,17.65,3
20131201|2013-10-13 17:00,14,17.7,17.72,17.7,17.72,30
20131201|2013-10-13 17:30,14,17.72,17.78,17.7,17.78,38
20131201|2013-10-13 18:00,14,17.78,17.78,17.78,17.78,3
20131201|2013-10-13 22:00,14,17.78,17.79,17.78,17.79,2
20131201|2013-10-14 02:00,14,17.79,17.79,17.79,17.79,2
20131201|2013-10-14 05:30,14,17.76,17.76,17.76,17.76,1
20131201|2013-10-14 07:30,14,17.77,17.77,17.77,17.77,7
20131201|2013-10-14 08:00,14,17.78,17.79,17.77,17.77,9
20131201|2013-10-14 08:30,14,17.77,17.77,17.65,17.65,131
20131201|2013-10-14 09:00,14,17.66,17.66,17.6,17.62,12
20131201|2013-10-14 09:30,14,17.59,17.64,17.58,17.64,11
20131201|2013-10-14 10:00,14,17.63,17.65,17.61,17.62,13
20131201|2013-10-14 10:30,14,17.62,17.71,17.6,17.63,30
20131201|2013-10-14 11:00,14,17.67,17.69,17.66,17.67,16
20131201|2013-10-14 11:30,14,17.66,17.66,17.66,17.66,1
20131201|2013-10-14 12:00,14,17.68,17.7,17.66,17.7,16
20131201|2013-10-14 12:30,14,17.7,17.7,17.68,17.7,6
20131201|2013-10-14 13:00,14,17.7,17.71,17.67,17.67,20
20131201|2013-10-14 13:30,14,17.68,17.68,17.68,17.68,2
20131201|2013-10-14 14:00,14,17.68,17.69,17.68,17.69,4
20131201|2013-10-14 14:30,14,17.69,17.69,17.67,17.67,2
20131201|2013-10-14 15:00,14,17.67,17.67,17.67,17.67,3
20131201|2013-10-14 17:30,15,17.64,17.64,17.64,17.64,3
20131201|2013-10-14 23:30,15,17.65,17.65,17.65,17.65,2
20131201|2013-10-15 00:30,15,17.7,17.7,17.7,17.7,2
20131201|2013-10-15 01:00,15,17.71,17.72,17.71,17.72,5
20131201|2013-10-15 07:00,15,17.71,17.71,17.71,17.71,2
20131201|2013-10-15 08:00,15,17.72,17.72,17.72,17.72,1
20131201|2013-10-15 09:00,15,17.68,17.68,17.68,17.68,8
20131201|2013-10-15 09:30,15,17.7,17.7,17.66,17.67,21
20131201|2013-10-15 10:00,15,17.68,17.69,17.66,17.67,16
20131201|2013-10-15 10:30,15,17.66,17.72,17.63,17.66,58
20131201|2013-10-15 11:00,15,17.67,17.71,17.61,17.64,27
20131201|2013-10-15 11:30,15,17.66,17.71,17.66,17.69,18
20131201|2013-10-15 12:00,15,17.7,17.71,17.67,17.67,11
20131201|2013-10-15 12:30,15,17.7,17.71,17.7,17.71,10
20131201|2013-10-15 13:00,15,17.7,17.7,17.7,17.7,1
20131201|2013-10-15 14:00,15,17.72,17.72,17.72,17.72,3
20131201|2013-10-15 15:00,15,17.72,17.72,17.71,17.71,6
20131201|2013-10-15 15:30,15,17.74,17.74,17.74,17.74,7
20131201|2013-10-15 17:00,16,17.77,17.8,17.77,17.79,28
20131201|2013-10-15 17:30,16,17.81,17.81,17.81,17.81,1
20131201|2013-10-15 18:00,16,17.8,17.8,17.8,17.8,16
20131201|2013-10-15 18:30,16,17.84,17.84,17.81,17.84,7
20131201|2013-10-15 19:30,16,17.84,17.85,17.84,17.85,14
20131201|2013-10-15 20:00,16,17.86,17.86,17.86,17.86,4
20131201|2013-10-16 00:30,16,17.82,17.82,17.82,17.82,1
20131201|2013-10-16 06:00,16,17.77,17.77,17.77,17.77,2
20131201|2013-10-16 06:30,16,17.79,17.79,17.79,17.79,1
20131201|2013-10-16 07:30,16,17.82,17.82,17.82,17.82,1
20131201|2013-10-16 08:00,16,17.82,17.82,17.77,17.77,9
20131201|2013-10-16 08:30,16,17.78,17.78,17.75,17.75,23
20131201|2013-10-16 09:00,16,17.75,17.8,17.72,17.8,23
20131201|2013-10-16 09:30,16,17.78,17.79,17.72,17.72,6
20131201|2013-10-16 10:00,16,17.73,17.76,17.71,17.72,8
20131201|2013-10-16 10:30,16,17.71,17.77,17.71,17.77,3
20131201|2013-10-16 11:00,16,17.78,17.79,17.75,17.75,8
20131201|2013-10-16 11:30,16,17.75,17.81,17.75,17.81,12
20131201|2013-10-16 12:00,16,17.82,17.82,17.78,17.81,16
20131201|2013-10-16 12:30,16,17.8,17.83,17.8,17.83,6
20131201|2013-10-16 13:00,16,17.82,17.82,17.8,17.81,5
20131201|2013-10-16 14:00,16,17.78,17.78,17.78,17.78,1
20131201|2013-10-16 15:00,16,17.79,17.8,17.79,17.8,2
20131201|2013-10-16 17:00,17,17.8,17.9,17.8,17.9,36
20131201|2013-10-16 17:30,17,17.85,17.85,17.84,17.84,10
20131201|2013-10-16 18:30,17,17.84,17.84,17.84,17.84,1
20131201|2013-10-16 19:00,17,17.82,17.82,17.82,17.82,1
20131201|2013-10-16 20:00,17,17.85,17.85,17.85,17.85,1
20131201|2013-10-16 20:30,17,17.87,17.87,17.87,17.87,3
20131201|2013-10-17 02:00,17,17.87,17.88,17.87,17.88,2
20131201|2013-10-17 06:00,17,17.88,17.88,17.88,17.88,2
20131201|2013-10-17 06:30,17,17.88,17.88,17.88,17.88,1
20131201|2013-10-17 07:30,17,17.85,17.88,17.85,17.88,2
20131201|2013-10-17 08:00,17,17.88,17.88,17.88,17.88,2
20131201|2013-10-17 08:30,17,17.85,17.85,17.8,17.8,14
20131201|2013-10-17 09:00,17,17.81,17.83,17.79,17.79,18
20131201|2013-10-17 09:30,17,17.78,17.78,17.78,17.78,2
20131201|2013-10-17 10:00,17,17.79,17.79,17.79,17.79,1
20131201|2013-10-17 10:30,17,17.82,17.86,17.78,17.78,33
20131201|2013-10-17 11:00,17,17.85,17.85,17.82,17.83,7
20131201|2013-10-17 11:30,17,17.83,17.83,17.83,17.83,1
20131201|2013-10-17 12:00,17,17.84,17.84,17.84,17.84,3
20131201|2013-10-17 12:30,17,17.81,17.81,17.78,17.8,21
20131201|2013-10-17 13:00,17,17.79,17.79,17.75,17.79,16
20131201|2013-10-17 14:00,17,17.76,17.79,17.72,17.79,35
20131201|2013-10-17 14:30,17,17.79,17.79,17.79,17.79,3
20131201|2013-10-17 15:30,17,17.79,17.79,17.79,17.79,2
20131201|2013-10-17 17:00,18,17.73,17.73,17.73,17.73,5
20131201|2013-10-17 17:30,18,17.75,17.75,17.73,17.73,3
20131201|2013-10-17 18:00,18,17.73,17.73,17.73,17.73,1
20131201|2013-10-17 19:30,18,17.73,17.73,17.73,17.73,1
20131201|2013-10-17 20:00,18,17.73,17.73,17.73,17.73,1
20131201|2013-10-18 03:30,18,17.71,17.71,17.71,17.71,1
20131201|2013-10-18 07:30,18,17.71,17.71,17.7,17.7,7
20131201|2013-10-18 08:00,18,17.71,17.72,17.71,17.72,6
20131201|2013-10-18 08:30,18,17.71,17.71,17.7,17.7,12
20131201|2013-10-18 09:00,18,17.68,17.71,17.67,17.67,12
20131201|2013-10-18 09:30,18,17.69,17.7,17.69,17.7,3
20131201|2013-10-18 10:00,18,17.68,17.68,17.68,17.68,2
20131201|2013-10-18 10:30,18,17.65,17.75,17.64,17.7,27
20131201|2013-10-18 11:00,18,17.73,17.75,17.72,17.74,17
20131201|2013-10-18 11:30,18,17.73,17.8,17.73,17.77,27
20131201|2013-10-18 12:00,18,17.78,17.79,17.78,17.79,4
20131201|2013-10-18 12:30,18,17.76,17.79,17.72,17.72,35
20131201|2013-10-18 13:00,18,17.72,17.73,17.71,17.71,10
20131201|2013-10-18 13:30,18,17.7,17.7,17.7,17.7,1
20131201|2013-10-20 17:00,21,17.69,17.72,17.69,17.72,23
20131201|2013-10-20 17:30,21,17.72,17.72,17.72,17.72,15
20131201|2013-10-20 20:30,21,17.69,17.69,17.68,17.68,17
20131201|2013-10-20 23:00,21,17.69,17.69,17.69,17.69,2
20131201|2013-10-21 02:30,21,17.73,17.73,17.73,17.73,1
20131201|2013-10-21 06:30,21,17.72,17.72,17.72,17.72,1
20131201|2013-10-21 08:00,21,17.69,17.69,17.69,17.69,6
20131201|2013-10-21 08:30,21,17.67,17.68,17.65,17.68,7
20131201|2013-10-21 09:00,21,17.68,17.69,17.65,17.65,10
20131201|2013-10-21 09:30,21,17.65,17.69,17.65,17.69,5
20131201|2013-10-21 10:00,21,17.69,17.69,17.69,17.69,1
20131201|2013-10-21 10:30,21,17.65,17.65,17.55,17.65,47
20131201|2013-10-21 11:00,21,17.65,17.68,17.57,17.57,17
20131201|2013-10-21 11:30,21,17.55,17.57,17.55,17.57,30
20131201|2013-10-21 12:00,21,17.59,17.6,17.59,17.6,3
20131201|2013-10-21 12:30,21,17.57,17.59,17.57,17.59,2
20131201|2013-10-21 13:00,21,17.57,17.57,17.55,17.56,18
20131201|2013-10-21 14:00,21,17.56,17.56,17.56,17.56,4
20131201|2013-10-21 15:00,21,17.54,17.54,17.54,17.54,3
20131201|2013-10-21 17:00,22,17.54,17.54,17.52,17.52,8
20131201|2013-10-22 02:00,22,17.5,17.5,17.5,17.5,1
20131201|2013-10-22 05:00,22,17.5,17.5,17.5,17.5,4
20131201|2013-10-22 05:30,22,17.5,17.5,17.5,17.5,1
20131201|2013-10-22 06:00,22,17.5,17.5,17.5,17.5,3
20131201|2013-10-22 06:30,22,17.5,17.5,17.5,17.5,5
20131201|2013-10-22 07:00,22,17.5,17.5,17.46,17.46,17
20131201|2013-10-22 07:30,22,17.49,17.49,17.46,17.46,3
20131201|2013-10-22 08:00,22,17.49,17.52,17.49,17.52,5
20131201|2013-10-22 09:00,22,17.52,17.53,17.45,17.45,7
20131201|2013-10-22 09:30,22,17.48,17.49,17.45,17.49,11
20131201|2013-10-22 10:00,22,17.51,17.53,17.51,17.53,4
20131201|2013-10-22 10:30,22,17.48,17.7,17.48,17.7,67
20131201|2013-10-22 11:00,22,17.65,17.69,17.62,17.69,46
20131201|2013-10-22 11:30,22,17.68,17.75,17.67,17.75,78
20131201|2013-10-22 12:00,22,17.72,17.75,17.72,17.75,6
20131201|2013-10-22 12:30,22,17.74,17.74,17.69,17.71,12
20131201|2013-10-22 13:00,22,17.71,17.71,17.68,17.68,4
20131201|2013-10-22 13:30,22,17.66,17.66,17.66,17.66,3
20131201|2013-10-22 14:30,22,17.66,17.66,17.66,17.66,2
20131201|2013-10-22 15:00,22,17.68,17.68,17.68,17.68,1
20131201|2013-10-22 15:30,22,17.68,17.68,17.68,17.68,1
20131201|2013-10-22 17:00,23,17.65,17.77,17.65,17.77,14
20131201|2013-10-22 17:30,23,17.73,17.73,17.73,17.73,4
20131201|2013-10-23 07:00,23,17.76,17.76,17.76,17.76,1
20131201|2013-10-23 08:00,23,17.74,17.74,17.74,17.74,3
20131201|2013-10-23 08:30,23,17.74,17.78,17.68,17.75,22
20131201|2013-10-23 09:00,23,17.74,17.82,17.67,17.82,71
20131201|2013-10-23 09:30,23,17.82,17.87,17.81,17.83,53
20131201|2013-10-23 10:00,23,17.85,17.87,17.85,17.86,3
20131201|2013-10-23 10:30,23,17.81,17.86,17.73,17.75,64
20131201|2013-10-23 11:00,23,17.71,17.71,17.66,17.66,54
20131201|2013-10-23 11:30,23,17.65,17.73,17.64,17.72,37
20131201|2013-10-23 12:00,23,17.72,17.75,17.69,17.7,23
20131201|2013-10-23 12:30,23,17.68,17.71,17.68,17.71,9
20131201|2013-10-23 13:00,23,17.71,17.71,17.71,17.71,8
20131201|2013-10-23 14:00,23,17.7,17.7,17.7,17.7,7
20131201|2013-10-23 14:30,23,17.69,17.7,17.69,17.69,4
20131201|2013-10-23 15:00,23,17.7,17.7,17.7,17.7,7
20131201|2013-10-23 15:30,23,17.68,17.68,17.68,17.68,11
20131201|2013-10-23 17:00,24,17.72,17.79,17.7,17.7,11
20131201|2013-10-23 17:30,24,17.7,17.71,17.7,17.71,13
20131201|2013-10-23 23:00,24,17.74,17.74,17.74,17.74,1
20131201|2013-10-24 02:00,24,17.74,17.74,17.74,17.74,1
20131201|2013-10-24 06:30,24,17.74,17.74,17.74,17.74,5
20131201|2013-10-24 07:00,24,17.67,17.67,17.67,17.67,1
20131201|2013-10-24 07:30,24,17.72,17.72,17.7,17.7,2
20131201|2013-10-24 08:00,24,17.7,17.7,17.7,17.7,2
20131201|2013-10-24 08:30,24,17.73,17.77,17.73,17.77,27
20131201|2013-10-24 09:00,24,17.74,17.74,17.7,17.72,8
20131201|2013-10-24 10:00,24,17.75,17.75,17.72,17.72,3
20131201|2013-10-24 10:30,24,17.76,17.92,17.76,17.92,121
20131201|2013-10-24 11:00,24,17.88,17.92,17.86,17.89,30
20131201|2013-10-24 11:30,24,17.89,17.89,17.86,17.88,5
20131201|2013-10-24 12:00,24,17.86,17.88,17.84,17.87,10
20131201|2013-10-24 12:30,24,17.87,17.9,17.87,17.89,26
20131201|2013-10-24 13:00,24,17.89,17.89,17.88,17.88,2
20131201|2013-10-24 14:00,24,17.85,17.87,17.85,17.87,13
20131201|2013-10-24 15:00,24,17.85,17.85,17.85,17.85,7
20131201|2013-10-24 15:30,24,17.87,17.87,17.87,17.87,1
20131201|2013-10-24 17:00,25,17.9,17.91,17.9,17.91,3
20131201|2013-10-24 17:30,25,17.9,17.91,17.9,17.91,4
20131201|2013-10-25 05:30,25,17.93,17.94,17.93,17.94,2
20131201|2013-10-25 08:30,25,17.93,17.95,17.89,17.89,5
20131201|2013-10-25 09:00,25,17.91,17.92,17.9,17.92,4
20131201|2013-10-25 09:30,25,17.92,17.92,17.87,17.87,9
20131201|2013-10-25 10:00,25,17.87,17.88,17.78,17.85,17
20131201|2013-10-25 10:30,25,17.85,17.94,17.85,17.94,49
20131201|2013-10-25 11:00,25,17.95,18,17.95,18,79
20131201|2013-10-25 11:30,25,17.96,17.96,17.93,17.96,13
20131201|2013-10-25 12:00,25,17.95,17.96,17.94,17.95,24
20131201|2013-10-25 12:30,25,17.94,17.96,17.94,17.94,21
20131201|2013-10-25 13:00,25,17.94,17.96,17.94,17.95,30
20131201|2013-10-25 13:30,25,17.95,17.96,17.93,17.96,15
20131201|2013-10-27 17:00,28,17.94,17.98,17.94,17.98,3
20131201|2013-10-27 21:30,28,17.95,17.95,17.95,17.95,1
20131201|2013-10-28 02:30,28,17.98,17.98,17.98,17.98,1
20131201|2013-10-28 04:00,28,17.98,17.99,17.98,17.99,3
20131201|2013-10-28 06:30,28,17.99,17.99,17.99,17.99,3
20131201|2013-10-28 07:00,28,17.99,17.99,17.99,17.99,6
20131201|2013-10-28 07:30,28,17.95,17.99,17.95,17.99,8
20131201|2013-10-28 08:00,28,17.99,17.99,17.97,17.99,8
20131201|2013-10-28 08:30,28,18,18,17.99,18,4
20131201|2013-10-28 09:00,28,18,18.04,17.98,18.02,44
20131201|2013-10-28 09:30,28,18.03,18.03,18,18,20
20131201|2013-10-28 10:00,28,18.01,18.06,18.01,18.05,29
20131201|2013-10-28 10:30,28,18.07,18.08,17.95,18.02,46
20131201|2013-10-28 11:00,28,17.99,18.05,17.99,18.05,20
20131201|2013-10-28 11:30,28,18.05,18.05,18.05,18.05,4
20131201|2013-10-28 12:00,28,18.05,18.05,18.02,18.04,22
20131201|2013-10-28 12:30,28,18.04,18.05,18.04,18.05,8
20131201|2013-10-28 13:00,28,18.05,18.05,18.04,18.04,5
20131201|2013-10-28 13:30,28,18.03,18.03,18.02,18.02,2
20131201|2013-10-28 14:30,28,18,18,18,18,1
20131201|2013-10-28 15:30,28,18.01,18.01,18.01,18.01,1
20131201|2013-10-28 23:00,29,18.04,18.04,18.04,18.04,1
20131201|2013-10-29 03:00,29,18.04,18.04,18.04,18.04,3
20131201|2013-10-29 05:30,29,18.04,18.04,18.04,18.04,8
20131201|2013-10-29 07:00,29,18.06,18.06,18.06,18.06,1
20131201|2013-10-29 07:30,29,18.07,18.08,18.04,18.08,4
20131201|2013-10-29 08:30,29,18.04,18.06,18.04,18.06,5
20131201|2013-10-29 09:00,29,18.05,18.05,17.97,18,70
20131201|2013-10-29 09:30,29,18.02,18.06,17.99,18.03,34
20131201|2013-10-29 10:00,29,18.05,18.05,18.02,18.04,13
20131201|2013-10-29 10:30,29,18.01,18.06,18,18,21
20131201|2013-10-29 11:00,29,18.01,18.01,17.97,18.01,19
20131201|2013-10-29 11:30,29,17.98,18.01,17.98,17.98,4
20131201|2013-10-29 12:00,29,17.97,17.99,17.96,17.99,21
20131201|2013-10-29 12:30,29,18,18,17.99,18,22
20131201|2013-10-29 13:00,29,18.01,18.02,18.01,18.01,49
20131201|2013-10-29 14:00,29,18,18,18,18,2
20131201|2013-10-29 14:30,29,17.99,17.99,17.99,17.99,8
20131201|2013-10-29 15:00,29,18,18,18,18,1
20131201|2013-10-29 20:00,30,18.01,18.01,18.01,18.01,1
20131201|2013-10-29 21:00,30,18.01,18.01,18.01,18.01,5
20131201|2013-10-29 23:00,30,18.01,18.01,18.01,18.01,3
20131201|2013-10-30 07:00,30,18.01,18.01,18.01,18.01,1
20131201|2013-10-30 07:30,30,17.99,17.99,17.99,17.99,1
20131201|2013-10-30 08:00,30,18.01,18.01,18.01,18.01,4
20131201|2013-10-30 09:00,30,17.99,18,17.99,18,32
20131201|2013-10-30 09:30,30,18,18.07,18,18.03,48
20131201|2013-10-30 10:00,30,18.05,18.05,18,18.04,33
20131201|2013-10-30 10:30,30,18.04,18.12,18.03,18.12,91
20131201|2013-10-30 11:00,30,18.09,18.13,18.06,18.11,30
20131201|2013-10-30 11:30,30,18.09,18.14,18.07,18.12,23
20131201|2013-10-30 12:00,30,18.12,18.12,18.09,18.12,9
20131201|2013-10-30 12:30,30,18.11,18.14,18.09,18.14,19
20131201|2013-10-30 13:00,30,18.12,18.15,18.11,18.13,22
20131201|2013-10-30 13:30,30,18.12,18.12,18.11,18.11,4
20131201|2013-10-30 14:00,30,18.1,18.1,18.09,18.09,3
20131201|2013-10-30 15:00,30,18.08,18.09,18.07,18.09,9
20131201|2013-10-30 15:30,30,18.08,18.08,18.08,18.08,1
20131201|2013-10-30 17:00,31,18.09,18.09,18.09,18.09,1
20131201|2013-10-30 19:00,31,18.13,18.13,18.13,18.13,1
20131201|2013-10-30 21:00,31,18.11,18.14,18.11,18.13,18
20131201|2013-10-30 21:30,31,18.13,18.13,18.13,18.13,10
20131201|2013-10-31 03:00,31,18.13,18.13,18.13,18.13,1
20131201|2013-10-31 07:00,31,18.1,18.14,18.1,18.13,36
20131201|2013-10-31 07:30,31,18.15,18.19,18.13,18.19,14
20131201|2013-10-31 08:30,31,18.19,18.19,18.19,18.19,2
20131201|2013-10-31 09:00,31,18.19,18.22,18.17,18.19,55
20131201|2013-10-31 09:30,31,18.19,18.19,18.19,18.19,1
20131201|2013-10-31 10:30,31,18.17,18.27,18.17,18.24,74
20131201|2013-10-31 11:00,31,18.24,18.27,18.24,18.26,15
20131201|2013-10-31 11:30,31,18.23,18.24,18.22,18.24,5
20131201|2013-10-31 12:00,31,18.24,18.3,18.24,18.29,33
20131201|2013-10-31 12:30,31,18.3,18.33,18.28,18.33,31
20131201|2013-10-31 13:00,31,18.32,18.34,18.31,18.31,34
20131201|2013-10-31 13:30,31,18.33,18.33,18.32,18.32,2
20131201|2013-10-31 14:00,31,18.34,18.35,18.32,18.35,15
20131201|2013-10-31 14:30,31,18.35,18.35,18.35,18.35,4
20131201|2013-10-31 15:00,31,18.33,18.33,18.33,18.33,2
20131201|2013-10-31 15:30,31,18.33,18.33,18.33,18.33,2
20131201|2013-10-31 17:00,1,18.35,18.35,18.35,18.35,2
20131201|2013-10-31 17:30,1,18.34,18.39,18.34,18.39,5
20131201|2013-10-31 18:00,1,18.39,18.39,18.39,18.39,1
20131201|2013-10-31 18:30,1,18.36,18.36,18.36,18.36,2
20131201|2013-10-31 19:00,1,18.39,18.39,18.39,18.39,1
20131201|2013-10-31 20:30,1,18.36,18.36,18.35,18.35,6
20131201|2013-11-01 00:00,1,18.37,18.37,18.37,18.37,1
20131201|2013-11-01 01:30,1,18.39,18.39,18.39,18.39,1
20131201|2013-11-01 03:00,1,18.39,18.39,18.39,18.39,2
20131201|2013-11-01 08:30,1,18.37,18.37,18.37,18.37,1
20131201|2013-11-01 09:00,1,18.37,18.45,18.37,18.45,37
20131201|2013-11-01 09:30,1,18.41,18.41,18.41,18.41,4
20131201|2013-11-01 10:00,1,18.41,18.41,18.4,18.4,6
20131201|2013-11-01 10:30,1,18.37,18.45,18.36,18.4,65
20131201|2013-11-01 11:00,1,18.4,18.4,18.35,18.35,12
20131201|2013-11-01 11:30,1,18.35,18.36,18.34,18.35,12
20131201|2013-11-01 12:00,1,18.34,18.37,18.34,18.36,20
20131201|2013-11-01 12:30,1,18.34,18.36,18.26,18.26,42
20131201|2013-11-01 13:00,1,18.25,18.3,18.19,18.27,40
20131201|2013-11-03 17:00,4,18.35,18.45,18.06,18.19,133
20131201|2013-11-03 17:30,4,18.22,18.32,18.22,18.32,6
20131201|2013-11-03 18:00,4,18.37,18.37,18.37,18.37,1
20131201|2013-11-03 18:30,4,18.41,18.41,18.41,18.41,1
20131201|2013-11-03 20:00,4,18.4,18.4,18.4,18.4,2
20131201|2013-11-03 21:00,4,18.36,18.38,18.36,18.38,2
20131201|2013-11-04 04:30,4,18.39,18.39,18.39,18.39,3
20131201|2013-11-04 07:00,4,18.39,18.39,18.39,18.39,1
20131201|2013-11-04 07:30,4,18.38,18.38,18.38,18.38,1
20131201|2013-11-04 09:00,4,18.38,18.38,18.38,18.38,12
20131201|2013-11-04 09:30,4,18.37,18.39,18.36,18.37,12
20131201|2013-11-04 10:00,4,18.38,18.38,18.37,18.38,6
20131201|2013-11-04 10:30,4,18.38,18.38,18.2,18.2,63
20131201|2013-11-04 11:00,4,18.24,18.27,18.21,18.25,17
20131201|2013-11-04 11:30,4,18.23,18.25,18.07,18.08,82
20131201|2013-11-04 12:00,4,18.09,18.16,18.08,18.15,31
20131201|2013-11-04 12:30,4,18.13,18.16,18.12,18.12,6
20131201|2013-11-04 13:00,4,18.14,18.14,18.07,18.07,39
20131201|2013-11-04 13:30,4,18.07,18.07,18.07,18.07,1
20131201|2013-11-04 14:00,4,18.07,18.12,18.06,18.12,34
20131201|2013-11-04 14:30,4,18.15,18.15,18.14,18.14,7
20131201|2013-11-04 15:30,4,18.14,18.15,18.14,18.15,6
20131201|2013-11-04 18:30,5,18.13,18.13,18.13,18.13,1
20131201|2013-11-04 19:00,5,18.1,18.1,18.1,18.1,2
20131201|2013-11-04 21:30,5,18.15,18.17,18.15,18.17,5
20131201|2013-11-04 22:30,5,18.19,18.23,18.19,18.23,2
20131201|2013-11-05 02:00,5,18.21,18.21,18.21,18.21,1
20131201|2013-11-05 06:30,5,18.17,18.17,18.17,18.17,2
20131201|2013-11-05 07:00,5,18.17,18.17,18.17,18.17,1
20131201|2013-11-05 07:30,5,18.15,18.17,18.14,18.15,20
20131201|2013-11-05 08:00,5,18.14,18.14,18.12,18.12,8
20131201|2013-11-05 08:30,5,18.12,18.12,18.07,18.07,60
20131201|2013-11-05 09:00,5,18.08,18.1,18.03,18.03,50
20131201|2013-11-05 09:30,5,18.06,18.14,18.06,18.11,21
20131201|2013-11-05 10:00,5,18.11,18.14,18.11,18.12,18
20131201|2013-11-05 10:30,5,18.15,18.18,18.09,18.14,53
20131201|2013-11-05 11:00,5,18.15,18.15,18.04,18.06,44
20131201|2013-11-05 11:30,5,18.05,18.15,18.03,18.15,39
20131201|2013-11-05 12:00,5,18.13,18.13,18.1,18.1,6
20131201|2013-11-05 12:30,5,18.12,18.12,18.12,18.12,1
20131201|2013-11-05 13:00,5,18.13,18.13,18.11,18.11,2
20131201|2013-11-05 14:00,5,18.13,18.13,18.13,18.13,4
20131201|2013-11-05 14:30,5,18.12,18.12,18.12,18.12,1
20131201|2013-11-05 15:00,5,18.11,18.11,18.11,18.11,4
20131201|2013-11-05 15:30,5,18.13,18.14,18.13,18.14,8
20131201|2013-11-05 17:30,6,18.17,18.18,18.17,18.18,4
20131201|2013-11-05 18:00,6,18.19,18.21,18.19,18.21,4
20131201|2013-11-05 18:30,6,18.22,18.22,18.22,18.22,1
20131201|2013-11-05 20:00,6,18.22,18.23,18.22,18.23,2
20131201|2013-11-05 20:30,6,18.18,18.23,18.18,18.23,3
20131201|2013-11-06 02:00,6,18.23,18.23,18.23,18.23,1
20131201|2013-11-06 03:00,6,18.2,18.2,18.2,18.2,1
20131201|2013-11-06 06:30,6,18.2,18.2,18.2,18.2,2
20131201|2013-11-06 07:00,6,18.2,18.2,18.2,18.2,2
20131201|2013-11-06 07:30,6,18.2,18.22,18.2,18.22,5
20131201|2013-11-06 08:00,6,18.19,18.19,18.19,18.19,2
20131201|2013-11-06 09:00,6,18.2,18.23,18.2,18.22,18
20131201|2013-11-06 09:30,6,18.19,18.2,18.13,18.13,31
20131201|2013-11-06 10:00,6,18.12,18.12,18.11,18.11,6
20131201|2013-11-06 10:30,6,18.12,18.13,17.82,17.82,148
20131201|2013-11-06 11:00,6,17.85,17.86,17.82,17.84,31
20131201|2013-11-06 11:30,6,17.86,17.89,17.78,17.78,39
20131201|2013-11-06 12:00,6,17.79,17.84,17.79,17.84,22
20131201|2013-11-06 12:30,6,17.82,17.88,17.82,17.87,54
20131201|2013-11-06 13:00,6,17.86,17.88,17.86,17.88,9
20131201|2013-11-06 13:30,6,17.89,17.89,17.89,17.89,2
20131201|2013-11-06 14:00,6,17.9,17.92,17.9,17.92,8
20131201|2013-11-06 14:30,6,17.91,17.93,17.91,17.93,8
20131201|2013-11-06 15:00,6,17.92,17.95,17.89,17.89,28
20131201|2013-11-06 15:30,6,17.9,17.91,17.9,17.91,3
20131201|2013-11-06 17:00,7,17.9,17.9,17.86,17.86,2
20131201|2013-11-06 17:30,7,17.85,17.85,17.83,17.83,8
20131201|2013-11-06 18:00,7,17.8,17.8,17.8,17.8,1
20131201|2013-11-06 19:00,7,17.81,17.81,17.81,17.81,2
20131201|2013-11-06 21:00,7,17.88,17.9,17.88,17.9,3
20131201|2013-11-06 21:30,7,17.85,17.85,17.85,17.85,1
20131201|2013-11-07 00:00,7,17.88,17.88,17.88,17.88,1
20131201|2013-11-07 03:30,7,17.84,17.84,17.84,17.84,1
20131201|2013-11-07 06:30,7,17.89,17.89,17.89,17.89,1
20131201|2013-11-07 07:30,7,17.84,17.84,17.83,17.83,3
20131201|2013-11-07 08:00,7,17.82,17.82,17.78,17.81,25
20131201|2013-11-07 08:30,7,17.83,17.83,17.83,17.83,2
20131201|2013-11-07 09:00,7,17.84,17.88,17.84,17.88,6
20131201|2013-11-07 09:30,7,17.85,17.85,17.82,17.82,7
20131201|2013-11-07 10:00,7,17.82,17.83,17.81,17.83,13
20131201|2013-11-07 10:30,7,17.85,17.87,17.82,17.87,28
20131201|2013-11-07 11:00,7,17.89,17.94,17.89,17.92,16
20131201|2013-11-07 11:30,7,17.94,17.94,17.94,17.94,1
20131201|2013-11-07 12:00,7,17.9,17.9,17.9,17.9,2
20131201|2013-11-07 12:30,7,17.91,17.91,17.89,17.89,2
20131201|2013-11-07 13:00,7,17.9,17.93,17.9,17.93,12
20131201|2013-11-07 15:00,7,17.95,17.96,17.95,17.95,8
20131201|2013-11-07 15:30,7,17.96,17.96,17.95,17.95,8
20131201|2013-11-07 17:00,8,17.98,18.02,17.98,17.98,18
20131201|2013-11-07 17:30,8,18.02,18.02,17.99,17.99,6
20131201|2013-11-07 18:00,8,18.02,18.02,18.02,18.02,4
20131201|2013-11-07 18:30,8,18.04,18.04,18.03,18.03,7
20131201|2013-11-07 19:00,8,18.04,18.04,18.04,18.04,1
20131201|2013-11-08 05:00,8,17.98,17.98,17.98,17.98,1
20131201|2013-11-08 07:30,8,17.99,18,17.98,18,3
20131201|2013-11-08 08:00,8,17.98,17.98,17.93,17.93,17
20131201|2013-11-08 09:00,8,17.94,17.98,17.94,17.98,5
20131201|2013-11-08 09:30,8,17.96,17.96,17.94,17.95,9
20131201|2013-11-08 10:00,8,17.95,17.96,17.95,17.96,3
20131201|2013-11-08 10:30,8,17.94,17.94,17.84,17.88,194
20131201|2013-11-08 11:00,8,17.86,17.95,17.86,17.9,39
20131201|2013-11-08 11:30,8,17.89,17.91,17.89,17.91,5
20131201|2013-11-08 12:00,8,17.93,17.93,17.92,17.92,3
20131201|2013-11-08 12:30,8,17.9,17.92,17.9,17.9,6
20131201|2013-11-08 13:00,8,17.89,17.89,17.88,17.88,11
20131201|2013-11-08 13:30,8,17.89,17.91,17.89,17.91,2
20131201|2013-11-11 01:00,11,17.95,17.95,17.95,17.95,1
20131201|2013-11-11 07:00,11,17.96,17.98,17.95,17.97,18
20131201|2013-11-11 07:30,11,17.97,17.98,17.97,17.98,10
20131201|2013-11-11 08:00,11,17.98,17.98,17.98,17.98,3
20131201|2013-11-11 08:30,11,17.98,17.98,17.97,17.97,5
20131201|2013-11-11 09:00,11,17.98,17.98,17.98,17.98,12
20131201|2013-11-11 09:30,11,17.98,18.04,17.97,18.03,41
20131201|2013-11-11 10:00,11,18.03,18.04,17.98,17.98,9
20131201|2013-11-11 10:30,11,17.97,18.02,17.97,18.02,3
20131201|2013-11-11 11:00,11,18.03,18.04,17.99,17.99,10
20131201|2013-11-11 11:30,11,18,18.04,18,18.04,8
20131201|2013-11-11 12:00,11,18.04,18.08,18.03,18.05,17
20131201|2013-11-11 12:30,11,18.08,18.14,18.06,18.1,27
20131201|2013-11-11 13:00,11,18.09,18.12,18.09,18.12,3
20131201|2013-11-11 13:30,11,18.12,18.12,18.12,18.12,8
20131201|2013-11-11 14:30,11,18.1,18.1,18.1,18.1,2
20131201|2013-11-11 15:00,11,18.09,18.1,18.09,18.1,4
20131201|2013-11-11 15:30,11,18.12,18.12,18.12,18.12,1
20131201|2013-11-11 17:00,12,18.13,18.16,18.13,18.16,5
20131201|2013-11-11 17:30,12,18.18,18.2,18.18,18.19,23
20131201|2013-11-11 18:00,12,18.2,18.2,18.2,18.2,9
20131201|2013-11-11 18:30,12,18.21,18.22,18.21,18.21,19
20131201|2013-11-11 19:00,12,18.21,18.22,18.21,18.22,2
20131201|2013-11-11 20:00,12,18.24,18.24,18.19,18.19,2
20131201|2013-11-11 21:30,12,18.19,18.19,18.19,18.19,3
20131201|2013-11-12 00:30,12,18.22,18.22,18.22,18.22,1
20131201|2013-11-12 03:00,12,18.19,18.19,18.19,18.19,1
20131201|2013-11-12 04:00,12,18.16,18.16,18.13,18.13,8
20131201|2013-11-12 06:00,12,18.19,18.2,18.19,18.2,2
20131201|2013-11-12 07:00,12,18.16,18.16,18.16,18.16,1
20131201|2013-11-12 08:00,12,18.14,18.14,18.09,18.09,36
20131201|2013-11-12 08:30,12,18.13,18.14,18.11,18.14,13
20131201|2013-11-12 09:00,12,18.11,18.15,18.11,18.14,18
20131201|2013-11-12 09:30,12,18.14,18.17,18.14,18.17,14
20131201|2013-11-12 10:00,12,18.15,18.16,18.15,18.15,3
20131201|2013-11-12 10:30,12,18.13,18.13,17.92,17.95,92
20131201|2013-11-12 11:00,12,17.95,17.96,17.92,17.96,15
20131201|2013-11-12 11:30,12,17.95,17.95,17.95,17.95,1
20131201|2013-11-12 12:00,12,17.96,17.96,17.93,17.95,10
20131201|2013-11-12 12:30,12,17.97,17.99,17.96,17.99,9
20131201|2013-11-12 13:00,12,17.98,17.98,17.96,17.97,20
20131201|2013-11-12 13:30,12,17.98,17.98,17.98,17.98,2
20131201|2013-11-12 14:30,12,17.98,17.98,17.98,17.98,1
20131201|2013-11-12 15:30,12,17.96,17.96,17.95,17.95,5
20131201|2013-11-12 17:00,13,17.94,17.94,17.92,17.92,5
20131201|2013-11-12 17:30,13,17.92,17.92,17.91,17.91,2
20131201|2013-11-13 06:30,13,17.96,17.96,17.96,17.96,1
20131201|2013-11-13 07:00,13,17.97,17.98,17.97,17.98,4
20131201|2013-11-13 07:30,13,17.96,17.96,17.96,17.96,2
20131201|2013-11-13 08:00,13,17.96,17.96,17.96,17.96,3
20131201|2013-11-13 08:30,13,17.96,17.96,17.94,17.94,4
20131201|2013-11-13 09:00,13,17.96,17.96,17.92,17.95,7
20131201|2013-11-13 09:30,13,17.95,17.95,17.94,17.95,5
20131201|2013-11-13 10:00,13,17.95,17.98,17.95,17.97,17
20131201|2013-11-13 10:30,13,17.97,18.01,17.93,17.99,32
20131201|2013-11-13 11:00,13,17.99,18.02,17.99,17.99,9
20131201|2013-11-13 11:30,13,18,18.02,18,18.02,4
20131201|2013-11-13 12:00,13,18,18.01,18,18.01,2
20131201|2013-11-13 12:30,13,18,18.01,18,18.01,5
20131201|2013-11-13 13:00,13,18.01,18.01,18.01,18.01,3
20131201|2013-11-13 13:30,13,17.99,17.99,17.96,17.96,63
20131201|2013-11-13 14:00,13,17.96,17.96,17.96,17.96,10
20131201|2013-11-13 14:30,13,17.96,17.96,17.95,17.96,3
20131201|2013-11-13 15:00,13,17.96,17.96,17.96,17.96,4
20131201|2013-11-13 15:30,13,17.96,17.96,17.95,17.96,17
20131201|2013-11-13 17:00,14,17.93,17.93,17.93,17.93,1
20131201|2013-11-13 18:00,14,17.92,17.92,17.92,17.92,1
20131201|2013-11-13 18:30,14,17.94,17.94,17.94,17.94,1
20131201|2013-11-13 19:30,14,17.93,17.93,17.93,17.93,2
20131201|2013-11-13 20:30,14,17.95,17.95,17.95,17.95,2
20131201|2013-11-14 06:30,14,17.98,17.98,17.98,17.98,1
20131201|2013-11-14 07:30,14,17.97,17.97,17.97,17.97,5
20131201|2013-11-14 08:00,14,17.95,17.95,17.9,17.91,45
20131201|2013-11-14 08:30,14,17.9,17.9,17.9,17.9,3
20131201|2013-11-14 09:00,14,17.91,17.95,17.91,17.95,7
20131201|2013-11-14 09:30,14,17.92,17.93,17.9,17.93,10
20131201|2013-11-14 10:00,14,17.93,17.93,17.89,17.89,20
20131201|2013-11-14 10:30,14,17.88,18.06,17.88,18.06,74
20131201|2013-11-14 11:00,14,18.04,18.16,18.04,18.12,124
20131201|2013-11-14 11:30,14,18.12,18.12,18.07,18.12,56
20131201|2013-11-14 12:00,14,18.12,18.12,18.1,18.12,5
20131201|2013-11-14 12:30,14,18.13,18.13,18.11,18.13,3
20131201|2013-11-14 13:00,14,18.1,18.12,18.1,18.12,2
20131201|2013-11-14 13:30,14,18.12,18.12,18.12,18.12,1
20131201|2013-11-14 14:00,14,18.13,18.13,18.1,18.1,3
20131201|2013-11-14 15:30,14,18.13,18.13,18.13,18.13,2
20131201|2013-11-14 17:00,15,18.13,18.15,18.13,18.15,2
20131201|2013-11-14 22:00,15,18.15,18.15,18.15,18.15,1
20131201|2013-11-15 07:00,15,18.13,18.13,18.13,18.13,1
20131201|2013-11-15 08:00,15,18.12,18.14,18.12,18.14,5
20131201|2013-11-15 08:30,15,18.12,18.14,18.12,18.14,9
20131201|2013-11-15 09:00,15,18.14,18.16,18.08,18.08,16
20131201|2013-11-15 09:30,15,18.08,18.1,18.08,18.1,4
20131201|2013-11-15 10:00,15,18.09,18.09,18.07,18.07,2
20131201|2013-11-15 10:30,15,18.07,18.1,17.97,17.97,61
20131201|2013-11-15 11:00,15,17.99,17.99,17.93,17.96,29
20131201|2013-11-15 11:30,15,17.96,17.97,17.96,17.97,4
20131201|2013-11-15 12:00,15,17.96,17.98,17.94,17.98,15
20131201|2013-11-15 12:30,15,17.98,17.98,17.95,17.96,6
20131201|2013-11-15 13:00,15,17.98,17.98,17.98,17.98,1
20131201|2013-11-15 13:30,15,17.96,17.96,17.95,17.95,2
20131201|2013-11-17 17:00,18,17.93,17.93,17.93,17.93,1
20131201|2013-11-17 17:30,18,17.98,17.98,17.97,17.98,3
20131201|2013-11-18 05:00,18,17.95,17.95,17.95,17.95,1
20131201|2013-11-18 06:00,18,17.95,17.95,17.95,17.95,3
20131201|2013-11-18 06:30,18,17.93,17.93,17.93,17.93,1
20131201|2013-11-18 07:00,18,17.93,17.93,17.93,17.93,1
20131201|2013-11-18 08:00,18,17.93,17.95,17.9,17.9,21
20131201|2013-11-18 08:30,18,17.9,17.9,17.9,17.9,1
20131201|2013-11-18 09:00,18,17.9,17.91,17.88,17.91,11
20131201|2013-11-18 09:30,18,17.9,17.9,17.88,17.88,8
20131201|2013-11-18 10:00,18,17.87,17.88,17.87,17.87,8
20131201|2013-11-18 10:30,18,17.89,17.95,17.89,17.93,22
20131201|2013-11-18 11:00,18,17.93,17.97,17.88,17.9,22
20131201|2013-11-18 11:30,18,17.88,17.88,17.88,17.88,6
20131201|2013-11-18 12:00,18,17.9,17.9,17.9,17.9,1
20131201|2013-11-18 12:30,18,17.9,17.91,17.89,17.89,7
20131201|2013-11-18 13:00,18,17.9,17.9,17.88,17.9,14
20131201|2013-11-18 15:00,18,17.9,17.9,17.9,17.9,2
20131201|2013-11-18 20:00,19,17.87,17.87,17.87,17.87,1
20131201|2013-11-19 03:30,19,17.87,17.87,17.87,17.87,1
20131201|2013-11-19 05:00,19,17.86,17.86,17.84,17.84,3
20131201|2013-11-19 07:00,19,17.88,17.88,17.88,17.88,2
20131201|2013-11-19 07:30,19,17.85,17.85,17.85,17.85,1
20131201|2013-11-19 08:00,19,17.88,17.88,17.88,17.88,1
20131201|2013-11-19 09:00,19,17.88,17.94,17.88,17.94,22
20131201|2013-11-19 09:30,19,17.94,17.95,17.93,17.93,9
20131201|2013-11-19 10:00,19,17.89,17.9,17.86,17.9,21
20131201|2013-11-19 10:30,19,17.89,17.95,17.85,17.85,69
20131201|2013-11-19 11:00,19,17.86,17.86,17.82,17.83,23
20131201|2013-11-19 12:00,19,17.85,17.85,17.85,17.85,1
20131201|2013-11-19 12:30,19,17.83,17.85,17.83,17.85,4
20131201|2013-11-19 13:00,19,17.85,17.87,17.85,17.87,4
20131201|2013-11-19 13:30,19,17.87,17.87,17.87,17.87,14
20131201|2013-11-19 15:30,19,17.89,17.89,17.89,17.89,8
20131201|2013-11-19 17:00,20,17.91,17.91,17.91,17.91,1
20131201|2013-11-20 06:30,20,17.9,17.92,17.9,17.92,2
20131201|2013-11-20 07:00,20,17.88,17.88,17.88,17.88,2
20131201|2013-11-20 07:30,20,17.88,17.88,17.88,17.88,6
20131201|2013-11-20 08:00,20,17.88,17.88,17.86,17.86,3
20131201|2013-11-20 08:30,20,17.86,17.86,17.86,17.86,2
20131201|2013-11-20 09:00,20,17.86,17.86,17.83,17.84,18
20131201|2013-11-20 09:30,20,17.86,17.9,17.86,17.9,8
20131201|2013-11-20 10:00,20,17.9,17.9,17.86,17.87,31
20131201|2013-11-20 10:30,20,17.89,17.89,17.75,17.76,202
20131201|2013-11-20 11:00,20,17.75,17.79,17.72,17.75,131
20131201|2013-11-20 11:30,20,17.75,17.76,17.75,17.75,11
20131201|2013-11-20 12:00,20,17.75,17.76,17.71,17.76,12
20131201|2013-11-20 12:30,20,17.76,17.76,17.76,17.76,3
20131201|2013-11-20 13:00,20,17.76,17.77,17.76,17.77,12
20131201|2013-11-20 13:30,20,17.78,17.78,17.78,17.78,1
20131201|2013-11-20 15:30,20,17.77,17.77,17.77,17.77,11
20131201|2013-11-20 17:00,21,17.75,17.75,17.75,17.75,3
20131201|2013-11-20 17:30,21,17.75,17.75,17.75,17.75,1
20131201|2013-11-20 18:00,21,17.75,17.75,17.75,17.75,30
20131201|2013-11-20 18:30,21,17.75,17.75,17.75,17.75,11
20131201|2013-11-20 19:30,21,17.76,17.76,17.73,17.73,3
20131201|2013-11-20 21:00,21,17.73,17.75,17.73,17.75,6
20131201|2013-11-20 22:30,21,17.73,17.73,17.73,17.73,1
20131201|2013-11-20 23:00,21,17.72,17.72,17.72,17.72,1
20131201|2013-11-21 08:00,21,17.72,17.72,17.72,17.72,1
20131201|2013-11-21 08:30,21,17.75,17.76,17.75,17.76,4
20131201|2013-11-21 09:00,21,17.78,17.8,17.76,17.76,14
20131201|2013-11-21 09:30,21,17.81,17.81,17.7,17.7,72
20131201|2013-11-21 10:00,21,17.7,17.73,17.67,17.67,40
20131201|2013-11-21 10:30,21,17.67,17.95,17.67,17.89,174
20131201|2013-11-21 11:00,21,17.89,17.96,17.87,17.96,63
20131201|2013-11-21 11:30,21,17.96,18.1,17.96,18.01,129
20131201|2013-11-21 12:00,21,17.99,18.07,17.96,18.07,66
20131201|2013-11-21 12:30,21,18.07,18.1,18.04,18.05,56
20131201|2013-11-21 13:00,21,18.06,18.12,18.03,18.05,90
20131201|2013-11-21 13:30,21,18.03,18.03,18.03,18.03,1
20131201|2013-11-21 14:00,21,18.02,18.02,18.02,18.02,1
20131201|2013-11-21 15:00,21,18.05,18.05,18.05,18.05,2
20131201|2013-11-21 15:30,21,18.05,18.05,18.05,18.05,3
20131201|2013-11-21 17:00,22,18.1,18.14,18.1,18.14,2
20131201|2013-11-21 18:00,22,18.12,18.12,18.05,18.05,4
20131201|2013-11-21 19:30,22,18.1,18.1,18.1,18.1,1
20131201|2013-11-22 07:00,22,18.05,18.05,18.05,18.05,1
20131201|2013-11-22 07:30,22,18.05,18.05,18.05,18.05,1
20131201|2013-11-22 08:00,22,18.06,18.06,18.05,18.05,5
20131201|2013-11-22 08:30,22,18.04,18.07,18.01,18.01,14
20131201|2013-11-22 09:00,22,18.03,18.08,18.03,18.04,19
20131201|2013-11-22 09:30,22,18.03,18.03,18.03,18.03,3
20131201|2013-11-22 10:00,22,18.05,18.05,18.03,18.04,5
20131201|2013-11-22 10:30,22,18.05,18.17,18.05,18.12,67
20131201|2013-11-22 11:00,22,18.12,18.12,18.08,18.11,8
20131201|2013-11-22 11:30,22,18.08,18.08,18.07,18.07,4
20131201|2013-11-22 12:00,22,18.08,18.08,18.06,18.06,11
20131201|2013-11-22 13:00,22,18.08,18.08,18.05,18.05,3
20131201|2013-11-22 13:30,22,18.05,18.1,18.05,18.1,16
20131201|2013-11-24 17:00,25,18.14,18.14,18.14,18.14,2
20131201|2013-11-24 18:00,25,18.13,18.13,18.13,18.13,2
20131201|2013-11-24 19:00,25,18.14,18.14,18.14,18.14,1
20131201|2013-11-24 23:30,25,18.14,18.16,18.14,18.16,6
20131201|2013-11-25 02:00,25,18.18,18.19,18.18,18.19,3
20131201|2013-11-25 04:30,25,18.2,18.2,18.2,18.2,2
20131201|2013-11-25 07:00,25,18.16,18.16,18.16,18.16,3
20131201|2013-11-25 07:30,25,18.16,18.17,18.16,18.17,9
20131201|2013-11-25 08:00,25,18.2,18.22,18.2,18.22,7
20131201|2013-11-25 08:30,25,18.21,18.21,18.19,18.19,3
20131201|2013-11-25 09:00,25,18.21,18.23,18.2,18.2,21
20131201|2013-11-25 09:30,25,18.19,18.19,18.17,18.19,5
20131201|2013-11-25 10:00,25,18.16,18.16,18.12,18.13,15
20131201|2013-11-25 10:30,25,18.13,18.3,18.13,18.29,340
20131201|2013-11-25 11:00,25,18.26,18.29,18.23,18.25,26
20131201|2013-11-25 11:30,25,18.27,18.28,18.25,18.27,8
20131201|2013-11-25 12:00,25,18.25,18.27,18.25,18.25,9
20131201|2013-11-25 12:30,25,18.26,18.26,18.26,18.26,7
20131201|2013-11-25 13:00,25,18.25,18.27,18.25,18.27,17
20131201|2013-11-25 14:00,25,18.28,18.3,18.28,18.29,17
20131201|2013-11-25 14:30,25,18.29,18.29,18.29,18.29,4
20131201|2013-11-25 15:30,25,18.3,18.33,18.3,18.32,22
20131201|2013-11-25 17:00,26,18.32,18.32,18.3,18.3,8
20131201|2013-11-25 18:00,26,18.29,18.29,18.28,18.28,5
20131201|2013-11-25 19:30,26,18.32,18.32,18.32,18.32,1
20131201|2013-11-25 20:00,26,18.33,18.33,18.33,18.33,1
20131201|2013-11-25 20:30,26,18.33,18.33,18.33,18.33,1
20131201|2013-11-26 09:00,26,18.3,18.33,18.3,18.3,8
20131201|2013-11-26 09:30,26,18.3,18.38,18.3,18.37,22
20131201|2013-11-26 10:00,26,18.36,18.36,18.34,18.34,3
20131201|2013-11-26 10:30,26,18.35,18.43,18.33,18.39,70
20131201|2013-11-26 11:00,26,18.41,18.47,18.41,18.46,57
20131201|2013-11-26 11:30,26,18.43,18.47,18.43,18.43,31
20131201|2013-11-26 12:00,26,18.42,18.43,18.41,18.42,13
20131201|2013-11-26 12:30,26,18.42,18.42,18.42,18.42,5
20131201|2013-11-26 13:00,26,18.42,18.44,18.41,18.41,24
20131201|2013-11-26 13:30,26,18.41,18.41,18.4,18.41,14
20131201|2013-11-26 14:00,26,18.4,18.4,18.4,18.4,1
20131201|2013-11-26 14:30,26,18.42,18.42,18.42,18.42,2
20131201|2013-11-26 15:30,26,18.41,18.42,18.4,18.42,3
20131201|2013-11-26 17:00,27,18.38,18.46,18.38,18.46,4
20131201|2013-11-26 17:30,27,18.4,18.4,18.4,18.4,2
20131201|2013-11-26 18:00,27,18.42,18.42,18.42,18.42,1
20131201|2013-11-26 19:30,27,18.41,18.41,18.41,18.41,1
20131201|2013-11-26 20:00,27,18.44,18.45,18.44,18.45,3
20131201|2013-11-27 00:00,27,18.45,18.45,18.45,18.45,33
20131201|2013-11-27 03:00,27,18.4,18.4,18.4,18.4,1
20131201|2013-11-27 06:30,27,18.44,18.44,18.44,18.44,1
20131201|2013-11-27 07:00,27,18.45,18.45,18.45,18.45,1
20131201|2013-11-27 08:30,27,18.45,18.45,18.44,18.45,4
20131201|2013-11-27 09:00,27,18.43,18.43,18.41,18.41,16
20131201|2013-11-27 09:30,27,18.39,18.42,18.37,18.42,20
20131201|2013-11-27 10:00,27,18.43,18.43,18.43,18.43,1
20131201|2013-11-27 10:30,27,18.43,18.47,18.39,18.43,94
20131201|2013-11-27 11:00,27,18.44,18.47,18.44,18.47,5
20131201|2013-11-27 11:30,27,18.43,18.46,18.43,18.43,19
20131201|2013-11-27 12:00,27,18.44,18.47,18.43,18.43,11
20131201|2013-11-27 12:30,27,18.45,18.46,18.45,18.45,4
20131201|2013-11-27 13:00,27,18.46,18.47,18.46,18.47,11
20131201|2013-11-27 13:30,27,18.47,18.48,18.47,18.48,2
20131201|2013-11-27 14:00,27,18.48,18.49,18.48,18.49,16
20131201|2013-11-27 14:30,27,18.49,18.49,18.49,18.49,4
20131201|2013-11-27 15:00,27,18.49,18.49,18.49,18.49,2
20131201|2013-12-01 17:00,2,18.47,18.54,18.47,18.54,33
20131201|2013-12-01 17:30,2,18.53,18.54,18.52,18.52,10
20131201|2013-12-01 18:00,2,18.53,18.54,18.53,18.54,2
20131201|2013-12-01 18:30,2,18.53,18.53,18.53,18.53,1
20131201|2013-12-01 19:30,2,18.54,18.54,18.54,18.54,1
20131201|2013-12-01 20:00,2,18.53,18.53,18.51,18.52,4
20131201|2013-12-01 21:30,2,18.53,18.53,18.53,18.53,2
20131201|2013-12-02 07:30,2,18.53,18.54,18.53,18.54,3
20131201|2013-12-02 08:30,2,18.54,18.54,18.54,18.54,10
20131201|2013-12-02 09:00,2,18.54,18.59,18.53,18.53,30
20131201|2013-12-02 09:30,2,18.53,18.57,18.51,18.57,25
20131201|2013-12-02 10:00,2,18.57,18.57,18.56,18.56,5
20131201|2013-12-02 10:30,2,18.56,18.63,18.56,18.62,83
20131201|2013-12-02 11:00,2,18.62,18.62,18.58,18.6,34
20131201|2013-12-02 11:30,2,18.6,18.61,18.6,18.6,5
20131201|2013-12-02 12:00,2,18.6,18.61,18.6,18.61,33
20131201|2013-12-02 12:30,2,18.59,18.61,18.59,18.6,10
20131201|2013-12-02 13:00,2,18.61,18.7,18.59,18.68,110
20131201|2013-12-02 13:30,2,18.64,18.68,18.64,18.68,47
20131201|2013-12-02 14:00,2,18.69,18.69,18.69,18.69,19
20131201|2013-12-02 14:30,2,18.68,18.69,18.68,18.68,22
20131201|2013-12-02 15:00,2,18.66,18.66,18.66,18.66,1
20131201|2013-12-02 17:30,3,18.7,18.7,18.7,18.7,1
20131201|2013-12-02 18:00,3,18.7,18.7,18.7,18.7,1
20131201|2013-12-03 06:30,3,18.7,18.7,18.7,18.7,1
20131201|2013-12-03 08:30,3,18.69,18.72,18.69,18.71,37
20131201|2013-12-03 09:00,3,18.72,18.73,18.69,18.72,10
20131201|2013-12-03 09:30,3,18.71,18.73,18.69,18.73,83
20131201|2013-12-03 10:00,3,18.72,18.74,18.69,18.7,85
20131201|2013-12-03 10:30,3,18.7,18.85,18.7,18.85,214
20131201|2013-12-03 11:00,3,18.85,18.94,18.82,18.82,113
20131201|2013-12-03 11:30,3,18.82,18.86,18.82,18.86,14
20131201|2013-12-03 12:00,3,18.85,18.87,18.85,18.87,18
20131201|2013-12-03 12:30,3,18.87,18.89,18.87,18.89,13
20131201|2013-12-03 13:00,3,18.88,18.88,18.84,18.85,24
20131201|2013-12-03 14:30,3,18.87,18.87,18.87,18.87,2
20131201|2013-12-03 15:00,3,18.86,18.88,18.86,18.87,8
20131201|2013-12-03 15:30,3,18.88,18.88,18.87,18.87,9
20131201|2013-12-03 19:30,4,18.87,18.87,18.87,18.87,1
20131201|2013-12-03 20:00,4,18.9,18.93,18.9,18.93,10
20131201|2013-12-04 07:00,4,18.91,18.93,18.91,18.93,4
20131201|2013-12-04 07:30,4,18.93,18.95,18.93,18.95,13
20131201|2013-12-04 08:00,4,18.95,18.99,18.95,18.99,5
20131201|2013-12-04 08:30,4,18.98,18.99,18.95,18.95,25
20131201|2013-12-04 09:00,4,18.96,19,18.88,19,64
20131201|2013-12-04 09:30,4,19,19,18.96,18.96,81
20131201|2013-12-04 10:00,4,18.95,18.95,18.93,18.95,8
20131201|2013-12-04 10:30,4,18.96,19.09,18.96,19.08,111
20131201|2013-12-04 11:00,4,19.05,19.2,19.01,19.18,100
20131201|2013-12-04 11:30,4,19.18,19.28,19.14,19.28,142
20131201|2013-12-04 12:00,4,19.28,19.34,19.15,19.23,138
20131201|2013-12-04 12:30,4,19.2,19.24,19.17,19.2,77
20131201|2013-12-04 13:00,4,19.2,19.23,19.18,19.18,22
20131201|2013-12-04 13:30,4,19.18,19.18,19.18,19.18,1
20131201|2013-12-04 14:00,4,19.2,19.21,19.19,19.21,14
20131201|2013-12-04 14:30,4,19.21,19.21,19.21,19.21,2
20131201|2013-12-04 15:00,4,19.22,19.22,19.21,19.22,11
20131201|2013-12-04 15:30,4,19.22,19.24,19.2,19.2,13
20131201|2013-12-04 17:00,5,19.2,19.2,19.16,19.16,8
20131201|2013-12-04 18:00,5,19.2,19.2,19.2,19.2,1
20131201|2013-12-04 21:30,5,19.25,19.25,19.25,19.25,1
20131201|2013-12-04 22:00,5,19.24,19.24,19.24,19.24,1
20131201|2013-12-05 00:30,5,19.2,19.2,19.2,19.2,2
20131201|2013-12-05 08:30,5,19.18,19.18,19.06,19.1,45
20131201|2013-12-05 09:00,5,19.11,19.18,19.09,19.09,34
20131201|2013-12-05 09:30,5,19.08,19.11,19.04,19.07,55
20131201|2013-12-05 10:00,5,19.08,19.08,19.05,19.06,38
20131201|2013-12-05 10:30,5,19.1,19.12,18.73,18.9,201
20131201|2013-12-05 11:00,5,18.91,18.96,18.84,18.95,102
20131201|2013-12-05 11:30,5,18.9,18.91,18.89,18.91,6
20131201|2013-12-05 12:00,5,18.91,18.99,18.88,18.95,47
20131201|2013-12-05 12:30,5,18.95,19.02,18.92,19.01,34
20131201|2013-12-05 13:00,5,18.96,18.99,18.96,18.98,3
20131201|2013-12-05 13:30,5,18.95,18.95,18.95,18.95,2
20131201|2013-12-05 14:30,5,18.99,18.99,18.99,18.99,1
20131201|2013-12-05 21:00,6,19.02,19.02,19.02,19.02,1
20131201|2013-12-05 22:00,6,19.02,19.02,19.02,19.02,1
20131201|2013-12-05 22:30,6,19.02,19.03,19.02,19.03,3
20131201|2013-12-05 23:00,6,19.03,19.03,19.03,19.03,1
20131201|2013-12-06 07:30,6,19.01,19.01,19.01,19.01,3
20131201|2013-12-06 08:00,6,18.99,18.99,18.99,18.99,1
20131201|2013-12-06 09:00,6,18.96,19,18.94,18.96,14
20131201|2013-12-06 10:00,6,18.95,18.98,18.95,18.98,7
20131201|2013-12-06 10:30,6,18.94,19.01,18.85,19.01,83
20131201|2013-12-06 11:00,6,19.01,19.08,18.98,19.06,33
20131201|2013-12-06 11:30,6,19.06,19.1,19.06,19.1,19
20131201|2013-12-06 12:00,6,19.07,19.09,19.06,19.09,8
20131201|2013-12-06 12:30,6,19.08,19.09,19.06,19.09,7
20131201|2013-12-06 13:30,6,19.09,19.1,19.09,19.1,17
20131201|2013-12-08 17:00,9,19.17,19.18,19.17,19.18,2
20131201|2013-12-08 20:30,9,19.17,19.17,19.17,19.17,1
20131201|2013-12-09 05:30,9,19.14,19.14,19.14,19.14,1
20131201|2013-12-09 06:30,9,19.14,19.14,19.13,19.13,2
20131201|2013-12-09 07:00,9,19.12,19.12,19.12,19.12,1
20131201|2013-12-09 08:30,9,19.13,19.17,19.11,19.17,4
20131201|2013-12-09 09:00,9,19.14,19.14,19.14,19.14,2
20131201|2013-12-09 10:00,9,19.14,19.17,19.11,19.12,20
20131201|2013-12-09 10:30,9,19.16,19.17,19,19.09,62
20131201|2013-12-09 11:00,9,19.11,19.13,19.1,19.13,10
20131201|2013-12-09 11:30,9,19.1,19.12,19.09,19.12,8
20131201|2013-12-09 12:00,9,19.1,19.1,19.1,19.1,6
20131201|2013-12-09 12:30,9,19.1,19.13,19.09,19.12,10
20131201|2013-12-09 13:00,9,19.12,19.12,19.08,19.09,11
20131201|2013-12-09 13:30,9,19.08,19.08,19.06,19.06,2
20131201|2013-12-09 15:00,9,19.05,19.05,19.05,19.05,3
20131201|2013-12-09 20:00,10,19.01,19.01,19.01,19.01,1
20131201|2013-12-10 01:30,10,19.07,19.07,19.07,19.07,2
20131201|2013-12-10 07:30,10,19.07,19.11,19.07,19.11,4
20131201|2013-12-10 08:30,10,19.1,19.1,19.1,19.1,11
20131201|2013-12-10 09:00,10,19.06,19.1,19.04,19.04,13
20131201|2013-12-10 09:30,10,19.04,19.04,19.04,19.04,3
20131201|2013-12-10 10:00,10,19.06,19.07,19.06,19.07,3
20131201|2013-12-10 10:30,10,19.03,19.1,18.99,19.09,35
20131201|2013-12-10 11:00,10,19.07,19.09,19.06,19.09,9
20131201|2013-12-10 11:30,10,19.08,19.09,19.07,19.09,9
20131201|2013-12-10 12:00,10,19.1,19.1,19.08,19.09,45
20131201|2013-12-10 12:30,10,19.09,19.09,19.08,19.08,12
20131201|2013-12-10 13:00,10,19.09,19.1,19.06,19.06,49
20131201|2013-12-10 13:30,10,19.06,19.06,19.05,19.05,9
20131201|2013-12-10 14:00,10,19.05,19.05,19.05,19.05,6
20131201|2013-12-10 14:30,10,19.03,19.03,19,19,42
20131201|2013-12-10 15:00,10,19,19,19,19,21
20131201|2013-12-11 01:00,11,19,19,19,19,3
20131201|2013-12-11 07:00,11,19,19,19,19,2
20131201|2013-12-11 08:00,11,19,19,19,19,1
20131201|2013-12-11 08:30,11,19,19,19,19,2
20131201|2013-12-11 09:00,11,19,19,18.98,18.99,19
20131201|2013-12-11 09:30,11,18.99,19,18.99,18.99,6
20131201|2013-12-11 10:00,11,18.98,18.99,18.97,18.97,40
20131201|2013-12-11 10:30,11,18.98,19.06,18.98,19.05,36
20131201|2013-12-11 11:00,11,19.06,19.06,19.02,19.02,18
20131201|2013-12-11 11:30,11,19.02,19.03,19.02,19.03,3
20131201|2013-12-11 12:00,11,19.02,19.04,19.01,19.04,9
20131201|2013-12-11 14:00,11,19.01,19.01,18.88,18.89,98
20131201|2013-12-11 14:30,11,18.89,18.92,18.89,18.92,2
20131201|2013-12-11 15:00,11,18.93,18.93,18.9,18.9,13
20131201|2013-12-11 17:00,12,18.87,18.87,18.87,18.87,1
20131201|2013-12-11 21:30,12,18.9,18.91,18.9,18.91,2
20131201|2013-12-12 02:30,12,18.92,18.92,18.92,18.92,2
20131201|2013-12-12 06:30,12,18.89,18.93,18.89,18.93,5
20131201|2013-12-12 08:00,12,18.91,18.91,18.91,18.91,2
20131201|2013-12-12 08:30,12,18.92,18.92,18.9,18.9,4
20131201|2013-12-12 09:00,12,18.92,18.92,18.91,18.91,3
20131201|2013-12-12 09:30,12,18.9,18.9,18.88,18.9,26
20131201|2013-12-12 10:00,12,18.89,18.89,18.89,18.89,5
20131201|2013-12-12 10:30,12,18.89,18.96,18.88,18.96,28
20131201|2013-12-12 11:00,12,18.96,18.99,18.93,18.93,7
20131201|2013-12-12 11:30,12,18.92,18.94,18.92,18.94,2
20131201|2013-12-12 12:00,12,18.95,18.95,18.86,18.94,15
20131201|2013-12-12 12:30,12,18.93,18.95,18.92,18.92,13
20131201|2013-12-12 14:00,12,18.93,18.93,18.93,18.93,1
20131201|2013-12-12 14:30,12,18.94,18.94,18.94,18.94,1
20131201|2013-12-12 15:30,12,18.95,18.95,18.95,18.95,10
20131201|2013-12-12 17:30,13,18.95,18.95,18.95,18.95,1
20131201|2013-12-12 19:00,13,18.99,18.99,18.99,18.99,1
20131201|2013-12-12 20:30,13,18.99,18.99,18.99,18.99,5
20131201|2013-12-13 06:30,13,18.95,18.95,18.95,18.95,4
20131201|2013-12-13 09:00,13,18.92,18.92,18.92,18.92,3
20131201|2013-12-13 09:30,13,18.95,18.95,18.95,18.95,1
20131201|2013-12-13 10:30,13,18.95,19.07,18.95,19.04,90
20131201|2013-12-13 11:00,13,19.04,19.04,19.04,19.04,1
20131201|2013-12-13 11:30,13,19.02,19.02,19,19,3
20131201|2013-12-13 12:30,13,19.03,19.03,19.03,19.03,4
20131201|2013-12-13 13:00,13,19.02,19.03,19.01,19.01,12
20131201|2013-12-13 13:30,13,19.02,19.02,19.02,19.02,1
20131201|2013-12-15 18:30,16,19.02,19.02,19.02,19.02,4
20131201|2013-12-16 05:30,16,19.04,19.04,19.04,19.04,4
20131201|2013-12-16 07:30,16,19.03,19.04,19.03,19.04,8
20131201|2013-12-16 09:00,16,19.03,19.04,19.03,19.04,6
20131201|2013-12-16 09:30,16,19.01,19.03,19.01,19.03,3
20131201|2013-12-16 10:00,16,19.03,19.04,19.03,19.04,6
20131201|2013-12-16 10:30,16,19.01,19.04,19,19.03,15
20131201|2013-12-16 11:00,16,19,19.02,19,19,8
20131201|2013-12-16 12:00,16,19,19,19,19,3
20131201|2013-12-16 12:30,16,18.98,18.98,18.98,18.98,3
20131201|2013-12-16 13:00,16,18.99,18.99,18.98,18.98,11
20131201|2013-12-16 17:00,17,18.98,18.98,18.98,18.98,1
20131201|2013-12-16 18:30,17,18.98,18.98,18.98,18.98,10
20131201|2013-12-16 20:00,17,18.98,18.98,18.98,18.98,1
20131201|2013-12-17 07:00,17,18.95,18.95,18.95,18.95,1
20131201|2013-12-17 07:30,17,19,19,19,19,1
20131201|2013-12-17 08:30,17,18.98,18.98,18.98,18.98,5
20131201|2013-12-17 09:00,17,19.01,19.03,19.01,19.03,6
20131201|2013-12-17 09:30,17,19.03,19.04,18.98,18.98,19
20131201|2013-12-17 10:30,17,19.03,19.04,19,19.04,17
20131201|2013-12-17 11:00,17,19,19,19,19,3
20131201|2013-12-17 13:00,17,19.03,19.03,19.01,19.02,9
20131201|2013-12-17 14:30,17,19.02,19.02,19.02,19.02,1
20131201|2013-12-17 20:00,18,18.98,18.98,18.98,18.98,1
20131201|2013-12-18 08:00,18,19.03,19.03,19.03,19.03,1
20131201|2013-12-18 09:00,18,19,19,18.99,18.99,4
20131201|2013-12-18 09:30,18,18.99,19.01,18.99,19.01,4
20131201|2013-12-18 10:00,18,19.01,19.01,19,19,4
20131201|2013-12-18 12:00,18,19.02,19.03,19.02,19.03,15
20131201|2013-12-18 12:30,18,19.01,19.01,19.01,19.01,5
20131201|2013-12-18 13:00,18,19.01,19.01,19.01,19.01,2
20131201|2013-12-18 13:30,18,19.01,19.01,19.01,19.01,18
20131201|2013-12-18 14:00,18,19.01,19.01,19,19,5
20131201|2013-12-18 14:30,18,19.01,19.01,19.01,19.01,29
20131201|2013-12-18 15:00,18,19,19,19,19,1
20131201|2013-12-18 20:00,19,19.01,19.01,19.01,19.01,1
20131201|2013-12-19 03:00,19,18.99,18.99,18.99,18.99,1
20131201|2013-12-19 07:00,19,19,19,19,19,6
20131201|2013-12-19 08:30,19,19,19.01,19,19,6
20131201|2013-12-19 09:00,19,19,19,18.97,19,57
20131201|2013-12-19 09:30,19,18.98,18.99,18.98,18.99,6
20131201|2013-12-19 10:00,19,18.98,18.98,18.98,18.98,2
20131201|2013-12-19 10:30,19,19,19.05,19,19.03,70
20131201|2013-12-19 12:00,19,19.02,19.02,19.02,19.02,4
20131201|2013-12-19 12:30,19,19.03,19.03,19.03,19.03,1
20131201|2013-12-19 13:00,19,19.02,19.02,18.97,19,275
20131201|2013-12-20 07:30,20,19,19,19,19,3
20131201|2013-12-20 10:00,20,19.02,19.02,19.02,19.02,2
20131201|2013-12-20 10:30,20,19.02,19.03,19.02,19.03,22
20131201|2013-12-20 11:00,20,19.03,19.03,19.03,19.03,14
20131201|2013-12-20 13:00,20,19.03,19.03,19.02,19.03,124
20131201|2013-12-23 08:30,23,19.02,19.02,19.01,19.01,29
20131201|2013-12-23 09:00,23,19.01,19.01,19.01,19.01,3
20131201|2013-12-23 10:00,23,19,19,19,19,1
20131201|2013-12-23 11:30,23,19.01,19.01,19.01,19.01,1
20131201|2013-12-23 12:30,23,19.01,19.01,19.01,19.01,5
20131201|2013-12-23 13:00,23,19,19,19,19,21
20131201|2013-12-23 15:30,23,19,19,19,19,11
20131201|2013-12-23 19:30,24,19.01,19.01,18.99,18.99,2
20131201|2013-12-23 20:00,24,19.01,19.01,19.01,19.01,1
20131201|2013-12-24 05:30,24,18.99,19,18.99,18.99,16
20131201|2013-12-24 08:30,24,19.01,19.01,19,19,39
20131201|2013-12-24 09:30,24,19.01,19.02,19.01,19.02,3
20131201|2013-12-26 09:00,26,19.02,19.02,19.02,19.02,4
20131201|2013-12-26 11:30,26,19.01,19.01,19.01,19.01,1
20131201|2013-12-26 14:00,26,19,19,18.99,18.99,95
20131201|2013-12-26 14:30,26,18.99,18.99,18.99,18.99,19
20131201|2013-12-26 15:30,26,18.99,18.99,18.99,18.99,4
20131201|2013-12-27 06:30,27,18.99,18.99,18.99,18.99,5
20131201|2013-12-27 08:00,27,18.99,18.99,18.98,18.98,9
20131201|2013-12-27 08:30,27,18.98,18.98,18.98,18.98,3
20131201|2013-12-27 09:30,27,18.98,18.98,18.98,18.98,19
20131201|2013-12-27 10:00,27,18.98,18.98,18.98,18.98,15
20131201|2013-12-27 11:00,27,18.99,18.99,18.99,18.99,1
20131201|2013-12-30 08:00,30,18.98,18.98,18.98,18.98,3
20131201|2013-12-30 08:30,30,18.98,18.98,18.98,18.98,5
20131201|2013-12-30 11:00,30,18.98,18.98,18.97,18.97,66
20131201|2013-12-30 11:30,30,18.98,18.98,18.98,18.98,4
20131201|2013-12-30 12:00,30,18.99,18.99,18.99,18.99,75
20131201|2013-12-31 10:30,31,18.99,18.99,18.99,18.99,3
20131201|2013-12-31 11:00,31,18.99,18.99,18.99,18.99,3
20140201|2012-11-16 12:30,16,17.26,17.26,17.26,17.26,1
20140201|2012-11-29 14:30,29,17.26,17.26,17.26,17.26,3
20140201|2012-12-20 11:30,20,17.9,17.9,17.9,17.9,2
20140201|2013-01-23 11:30,23,17.6,17.6,17.5,17.5,2
20140201|2013-01-24 10:30,24,17.5,17.5,17.5,17.5,6
20140201|2013-01-25 13:30,25,17.65,17.65,17.65,17.65,1
20140201|2013-02-04 09:00,4,17.6,17.6,17.6,17.6,2
20140201|2013-02-04 09:30,4,17.7,17.7,17.7,17.7,1
20140201|2013-02-05 06:30,5,17.74,17.74,17.74,17.74,6
20140201|2013-02-05 12:30,5,17.75,17.75,17.75,17.75,1
20140201|2013-02-06 10:30,6,17.75,17.75,17.75,17.75,4
20140201|2013-02-07 11:00,7,17.75,17.75,17.75,17.75,1
20140201|2013-02-08 10:30,8,17.75,17.75,17.75,17.75,1
20140201|2013-02-08 13:30,8,17.75,17.75,17.75,17.75,3
20140201|2013-02-11 10:00,11,17.75,17.75,17.75,17.75,2
20140201|2013-02-11 11:00,11,17.75,17.75,17.75,17.75,2
20140201|2013-02-12 08:00,12,17.75,17.75,17.75,17.75,4
20140201|2013-02-13 09:30,13,17.75,17.75,17.75,17.75,4
20140201|2013-02-14 11:30,14,17.75,17.75,17.75,17.75,2
20140201|2013-02-14 14:00,14,17.76,17.76,17.76,17.76,1
20140201|2013-02-14 21:00,15,17.76,17.76,17.76,17.76,2
20140201|2013-02-15 06:30,15,17.76,17.76,17.76,17.76,3
20140201|2013-02-15 08:00,15,17.76,17.76,17.76,17.76,3
20140201|2013-02-19 10:30,19,17.76,17.76,17.76,17.76,12
20140201|2013-02-20 07:30,20,17.76,17.76,17.76,17.76,5
20140201|2013-02-20 09:00,20,17.76,17.76,17.76,17.76,2
20140201|2013-02-21 07:30,21,17.75,17.75,17.75,17.75,4
20140201|2013-02-21 12:00,21,17.73,17.73,17.73,17.73,1
20140201|2013-02-21 13:00,21,17.73,17.73,17.73,17.73,1
20140201|2013-02-22 08:00,22,17.73,17.73,17.73,17.73,4
20140201|2013-02-22 10:00,22,17.7,17.7,17.7,17.7,1
20140201|2013-02-22 10:30,22,17.65,17.65,17.65,17.65,1
20140201|2013-02-25 09:30,25,17.65,17.65,17.65,17.65,2
20140201|2013-02-25 12:30,25,17.65,17.65,17.65,17.65,2
20140201|2013-02-26 06:30,26,17.65,17.65,17.65,17.65,4
20140201|2013-02-26 09:30,26,17.63,17.63,17.54,17.54,3
20140201|2013-02-26 12:30,26,17.48,17.48,17.48,17.48,2
20140201|2013-02-26 13:30,26,17.53,17.53,17.53,17.53,1
20140201|2013-02-27 11:00,27,17.53,17.53,17.53,17.53,3
20140201|2013-02-28 12:30,28,17.58,17.58,17.58,17.58,8
20140201|2013-03-01 10:30,1,17.58,17.58,17.58,17.58,4
20140201|2013-03-04 09:30,4,17.58,17.58,17.58,17.58,4
20140201|2013-03-05 07:30,5,17.58,17.58,17.58,17.58,4
20140201|2013-03-05 11:00,5,17.58,17.58,17.58,17.58,1
20140201|2013-03-05 12:00,5,17.59,17.59,17.59,17.59,5
20140201|2013-03-07 07:00,7,17.58,17.58,17.58,17.58,1
20140201|2013-03-07 08:00,7,17.59,17.6,17.59,17.6,9
20140201|2013-03-07 15:30,7,17.58,17.58,17.58,17.58,4
20140201|2013-03-08 07:30,8,17.6,17.6,17.6,17.6,1
20140201|2013-03-08 08:30,8,17.61,17.61,17.61,17.61,1
20140201|2013-03-08 09:30,8,17.62,17.62,17.62,17.62,2
20140201|2013-03-11 09:00,11,17.65,17.65,17.65,17.65,4
20140201|2013-03-11 12:30,11,17.62,17.62,17.62,17.62,1
20140201|2013-03-11 13:30,11,17.62,17.62,17.62,17.62,5
20140201|2013-03-12 09:00,12,17.62,17.62,17.62,17.62,4
20140201|2013-03-13 07:30,13,17.6,17.6,17.6,17.6,4
20140201|2013-03-13 09:00,13,17.6,17.6,17.6,17.6,2
20140201|2013-03-14 09:00,14,17.6,17.6,17.6,17.6,2
20140201|2013-03-14 10:00,14,17.6,17.6,17.6,17.6,1
20140201|2013-03-15 07:00,15,17.65,17.65,17.65,17.65,2
20140201|2013-03-15 08:00,15,17.65,17.65,17.65,17.65,4
20140201|2013-03-15 12:00,15,17.6,17.6,17.6,17.6,3
20140201|2013-03-18 06:30,18,17.6,17.6,17.6,17.6,3
20140201|2013-03-18 09:00,18,17.6,17.6,17.6,17.6,3
20140201|2013-03-19 09:00,19,17.61,17.65,17.61,17.65,2
20140201|2013-03-19 11:00,19,17.65,17.65,17.65,17.65,4
20140201|2013-03-19 13:00,19,17.51,17.51,17.51,17.51,1
20140201|2013-03-20 08:00,20,17.63,17.63,17.63,17.63,1
20140201|2013-03-20 09:00,20,17.66,17.69,17.66,17.69,5
20140201|2013-03-20 10:00,20,17.63,17.63,17.63,17.63,1
20140201|2013-03-20 12:30,20,17.63,17.63,17.63,17.63,1
20140201|2013-03-20 14:00,20,17.63,17.63,17.63,17.63,4
20140201|2013-03-20 15:00,20,17.68,17.68,17.68,17.68,1
20140201|2013-03-20 17:30,21,17.7,17.7,17.7,17.7,3
20140201|2013-03-21 06:30,21,17.7,17.7,17.7,17.7,4
20140201|2013-03-21 08:30,21,17.7,17.7,17.7,17.7,1
20140201|2013-03-21 10:00,21,17.68,17.68,17.68,17.68,4
20140201|2013-03-21 10:30,21,17.64,17.64,17.64,17.64,2
20140201|2013-03-21 11:30,21,17.64,17.64,17.64,17.64,1
20140201|2013-03-22 11:30,22,17.64,17.64,17.64,17.64,1
20140201|2013-03-22 12:30,22,17.59,17.59,17.59,17.59,1
20140201|2013-03-25 11:00,25,17.59,17.59,17.59,17.59,1
20140201|2013-03-26 12:30,26,17.6,17.6,17.6,17.6,1
20140201|2013-03-27 07:00,27,17.65,17.65,17.65,17.65,10
20140201|2013-03-27 09:30,27,17.65,17.65,17.65,17.65,2
20140201|2013-03-27 10:00,27,17.61,17.61,17.61,17.61,3
20140201|2013-03-28 06:30,28,17.65,17.65,17.65,17.65,1
20140201|2013-03-28 08:30,28,17.65,17.67,17.65,17.67,4
20140201|2013-03-28 09:00,28,17.7,17.7,17.7,17.7,1
20140201|2013-03-28 10:00,28,17.65,17.65,17.65,17.65,1
20140201|2013-03-28 10:30,28,17.65,17.65,17.65,17.65,5
20140201|2013-04-02 09:30,2,17.53,17.53,17.53,17.53,1
20140201|2013-04-02 10:00,2,17.63,17.63,17.63,17.63,4
20140201|2013-04-02 10:30,2,17.55,17.61,17.55,17.61,2
20140201|2013-04-02 11:00,2,17.61,17.61,17.61,17.61,1
20140201|2013-04-02 14:00,2,17.58,17.58,17.58,17.58,1
20140201|2013-04-02 14:30,2,17.61,17.61,17.61,17.61,4
20140201|2013-04-03 08:30,3,17.69,17.7,17.69,17.69,3
20140201|2013-04-03 09:00,3,17.65,17.65,17.65,17.65,1
20140201|2013-04-03 11:30,3,17.6,17.6,17.6,17.6,9
20140201|2013-04-03 12:00,3,17.6,17.6,17.6,17.6,5
20140201|2013-04-03 14:00,3,17.6,17.6,17.6,17.6,4
20140201|2013-04-04 10:30,4,17.59,17.6,17.59,17.6,10
20140201|2013-04-05 09:30,5,17.64,17.65,17.64,17.65,4
20140201|2013-04-05 11:00,5,17.59,17.62,17.57,17.62,3
20140201|2013-04-05 12:00,5,17.64,17.64,17.64,17.64,1
20140201|2013-04-05 13:00,5,17.64,17.64,17.64,17.64,3
20140201|2013-04-08 08:30,8,17.65,17.65,17.65,17.65,1
20140201|2013-04-08 09:30,8,17.65,17.65,17.65,17.65,1
20140201|2013-04-08 12:00,8,17.65,17.65,17.65,17.65,1
20140201|2013-04-08 12:30,8,17.65,17.65,17.65,17.65,1
20140201|2013-04-08 14:30,8,17.67,17.67,17.67,17.67,1
20140201|2013-04-08 15:00,8,17.65,17.65,17.65,17.65,1
20140201|2013-04-10 12:30,10,17.55,17.55,17.55,17.55,7
20140201|2013-04-11 13:00,11,17.65,17.65,17.65,17.65,5
20140201|2013-04-11 14:30,11,17.67,17.67,17.67,17.67,1
20140201|2013-04-12 09:30,12,17.65,17.67,17.65,17.67,7
20140201|2013-04-12 12:00,12,17.67,17.67,17.67,17.67,6
20140201|2013-04-15 10:30,15,17.68,17.68,17.68,17.68,4
20140201|2013-04-15 11:30,15,17.6,17.6,17.6,17.6,1
20140201|2013-04-15 12:00,15,17.58,17.58,17.58,17.58,2
20140201|2013-04-19 12:00,19,17.61,17.61,17.61,17.61,1
20140201|2013-04-23 09:30,23,17.54,17.7,17.54,17.7,3
20140201|2013-04-23 11:30,23,17.57,17.57,17.57,17.57,5
20140201|2013-04-23 12:00,23,17.54,17.54,17.54,17.54,1
20140201|2013-04-23 13:00,23,17.57,17.57,17.57,17.57,2
20140201|2013-04-23 15:30,23,17.58,17.58,17.58,17.58,8
20140201|2013-04-24 09:00,24,17.53,17.53,17.53,17.53,1
20140201|2013-04-24 09:30,24,17.53,17.53,17.53,17.53,1
20140201|2013-04-24 10:00,24,17.51,17.53,17.51,17.53,2
20140201|2013-04-24 11:30,24,17.52,17.52,17.52,17.52,1
20140201|2013-04-24 12:30,24,17.5,17.5,17.5,17.5,1
20140201|2013-04-24 15:30,24,17.54,17.54,17.54,17.54,3
20140201|2013-04-25 09:30,25,17.55,17.55,17.55,17.55,1
20140201|2013-04-25 10:00,25,17.51,17.51,17.5,17.5,3
20140201|2013-04-25 12:30,25,17.55,17.55,17.55,17.55,3
20140201|2013-04-26 11:30,26,17.52,17.52,17.52,17.52,1
20140201|2013-04-29 11:30,29,17.55,17.55,17.55,17.55,10
20140201|2013-04-29 12:00,29,17.55,17.55,17.51,17.52,8
20140201|2013-04-30 09:00,30,17.5,17.5,17.5,17.5,2
20140201|2013-05-01 09:00,1,17.55,17.55,17.55,17.55,1
20140201|2013-05-01 14:30,1,17.55,17.6,17.55,17.6,2
20140201|2013-05-08 11:30,8,17.45,17.45,17.45,17.45,2
20140201|2013-05-09 09:30,9,17.46,17.46,17.46,17.46,1
20140201|2013-05-10 10:30,10,17.4,17.4,17.4,17.4,1
20140201|2013-05-10 12:30,10,17.38,17.38,17.38,17.38,1
20140201|2013-05-10 13:00,10,17.36,17.36,17.34,17.34,6
20140201|2013-05-13 10:30,13,17.28,17.28,17.28,17.28,2
20140201|2013-05-14 12:00,14,17.25,17.25,17.25,17.25,2
20140201|2013-05-15 09:00,15,17.3,17.3,17.3,17.3,1
20140201|2013-05-15 12:00,15,17.17,17.3,17.17,17.3,4
20140201|2013-05-16 10:30,16,17.3,17.3,17.3,17.3,4
20140201|2013-05-16 11:30,16,17.3,17.3,17.3,17.3,2
20140201|2013-05-17 12:30,17,17.35,17.35,17.35,17.35,2
20140201|2013-05-17 13:00,17,17.35,17.35,17.35,17.35,8
20140201|2013-05-20 08:30,20,17.35,17.35,17.35,17.35,1
20140201|2013-05-20 11:30,20,17.35,17.35,17.35,17.35,3
20140201|2013-05-20 14:00,20,17.35,17.36,17.35,17.36,3
20140201|2013-05-21 09:30,21,17.34,17.34,17.34,17.34,1
20140201|2013-05-21 10:30,21,17.3,17.3,17.27,17.27,2
20140201|2013-05-21 11:00,21,17.27,17.27,17.27,17.27,2
20140201|2013-05-22 10:30,22,17.25,17.25,17.25,17.25,3
20140201|2013-05-23 10:00,23,17.27,17.3,17.27,17.3,10
20140201|2013-05-23 12:30,23,17.3,17.3,17.3,17.3,7
20140201|2013-06-03 10:00,3,17.3,17.3,17.3,17.3,2
20140201|2013-06-03 11:30,3,17.28,17.28,17.28,17.28,1
20140201|2013-06-03 12:00,3,17.28,17.28,17.28,17.28,1
20140201|2013-06-03 13:00,3,17.28,17.3,17.28,17.3,3
20140201|2013-06-04 09:30,4,17.25,17.25,17.25,17.25,1
20140201|2013-06-04 10:00,4,17.2,17.2,17.2,17.2,1
20140201|2013-06-05 09:00,5,17.3,17.3,17.22,17.22,2
20140201|2013-06-06 09:30,6,17.26,17.26,17.26,17.26,2
20140201|2013-06-06 10:30,6,17.25,17.25,17.25,17.25,10
20140201|2013-06-06 11:00,6,17.25,17.25,17.25,17.25,10
20140201|2013-06-06 15:00,6,17.29,17.29,17.29,17.29,1
20140201|2013-06-07 09:30,7,17.3,17.3,17.3,17.3,5
20140201|2013-06-07 10:30,7,17.3,17.3,17.3,17.3,1
20140201|2013-06-10 10:00,10,17.3,17.3,17.3,17.3,6
20140201|2013-06-10 10:30,10,17.3,17.3,17.3,17.3,1
20140201|2013-06-10 13:00,10,17.26,17.26,17.25,17.25,2
20140201|2013-06-12 10:30,12,17.28,17.28,17.28,17.28,3
20140201|2013-06-13 10:30,13,17.29,17.29,17.28,17.28,5
20140201|2013-06-13 11:00,13,17.29,17.29,17.29,17.29,1
20140201|2013-06-13 12:00,13,17.25,17.25,17.25,17.25,2
20140201|2013-06-14 11:00,14,17.25,17.25,17.25,17.25,1
20140201|2013-06-17 13:00,17,17.27,17.27,17.27,17.27,1
20140201|2013-06-18 09:00,18,17.27,17.27,17.27,17.27,2
20140201|2013-06-19 11:30,19,17.27,17.27,17.27,17.27,1
20140201|2013-06-20 12:30,20,17.26,17.26,17.26,17.26,1
20140201|2013-06-24 09:00,24,17.27,17.27,17.27,17.27,1
20140201|2013-06-24 09:30,24,17.29,17.29,17.29,17.29,1
20140201|2013-06-24 11:30,24,17.26,17.26,17.26,17.26,3
20140201|2013-06-24 14:00,24,17.28,17.28,17.28,17.28,1
20140201|2013-06-24 14:30,24,17.28,17.28,17.28,17.28,1
20140201|2013-06-24 19:30,25,17.25,17.25,17.24,17.24,4
20140201|2013-06-25 10:30,25,17.24,17.24,17.24,17.24,1
20140201|2013-06-25 13:30,25,17.27,17.27,17.27,17.27,2
20140201|2013-06-25 14:00,25,17.25,17.25,17.25,17.25,2
20140201|2013-06-26 10:30,26,17.23,17.23,17.23,17.23,3
20140201|2013-06-27 08:00,27,17.25,17.25,17.25,17.25,2
20140201|2013-06-27 09:00,27,17.25,17.25,17.25,17.25,4
20140201|2013-06-27 10:30,27,17.28,17.28,17.28,17.28,6
20140201|2013-06-27 11:00,27,17.25,17.25,17.24,17.24,8
20140201|2013-06-27 12:00,27,17.23,17.23,17.23,17.23,2
20140201|2013-06-28 07:00,28,17.23,17.23,17.16,17.16,5
20140201|2013-06-28 08:30,28,17.16,17.22,17.16,17.22,5
20140201|2013-06-28 09:30,28,17.22,17.22,17.22,17.22,2
20140201|2013-06-28 10:00,28,17.22,17.22,17.22,17.22,2
20140201|2013-06-28 11:00,28,17.21,17.21,17.21,17.21,5
20140201|2013-06-28 12:00,28,17.2,17.2,17.2,17.2,3
20140201|2013-07-01 08:00,1,17.25,17.25,17.25,17.25,3
20140201|2013-07-01 12:30,1,17.25,17.25,17.25,17.25,3
20140201|2013-07-01 13:30,1,17.25,17.25,17.25,17.25,3
20140201|2013-07-02 10:30,2,17.25,17.25,17.25,17.25,3
20140201|2013-07-02 11:00,2,17.21,17.21,17.21,17.21,1
20140201|2013-07-02 12:30,2,17.24,17.24,17.2,17.2,7
20140201|2013-07-03 08:00,3,17.2,17.2,17.2,17.2,2
20140201|2013-07-03 09:00,3,17.2,17.21,17.2,17.21,2
20140201|2013-07-03 10:30,3,17.2,17.2,17.2,17.2,4
20140201|2013-07-03 11:30,3,17.2,17.2,17.19,17.2,10
20140201|2013-07-04 17:00,5,17.2,17.2,17.2,17.2,1
20140201|2013-07-05 10:00,5,17.19,17.19,17.18,17.18,10
20140201|2013-07-05 12:00,5,17.15,17.15,17.15,17.15,6
20140201|2013-07-05 12:30,5,17.13,17.15,17.12,17.12,12
20140201|2013-07-05 13:00,5,17.14,17.15,17.14,17.15,3
20140201|2013-07-08 10:00,8,17.13,17.13,17.13,17.13,5
20140201|2013-07-08 10:30,8,17.13,17.13,17.13,17.13,8
20140201|2013-07-09 10:00,9,17.12,17.13,17.12,17.13,2
20140201|2013-07-09 10:30,9,17.14,17.14,17.14,17.14,1
20140201|2013-07-09 12:30,9,17.13,17.13,17.13,17.13,1
20140201|2013-07-09 13:00,9,17.13,17.13,17.13,17.13,2
20140201|2013-07-09 13:30,9,17.16,17.16,17.16,17.16,3
20140201|2013-07-10 10:30,10,17.16,17.16,17.16,17.16,3
20140201|2013-07-10 11:00,10,17.18,17.18,17.18,17.18,11
20140201|2013-07-10 11:30,10,17.13,17.13,17.13,17.13,2
20140201|2013-07-11 10:00,11,17.11,17.11,17.11,17.11,5
20140201|2013-07-11 10:30,11,17.11,17.11,17.11,17.11,3
20140201|2013-07-11 12:00,11,17.1,17.1,17.1,17.1,12
20140201|2013-07-11 13:00,11,17.12,17.12,17.12,17.12,4
20140201|2013-07-11 13:30,11,17.13,17.13,17.13,17.13,10
20140201|2013-07-12 10:00,12,17.1,17.1,17.1,17.1,1
20140201|2013-07-12 10:30,12,17.1,17.1,17.1,17.1,1
20140201|2013-07-12 11:30,12,17.1,17.1,17.1,17.1,4
20140201|2013-07-15 12:00,15,17.08,17.11,17.08,17.11,4
20140201|2013-07-15 15:30,15,17.11,17.11,17.11,17.11,2
20140201|2013-07-16 10:00,16,17.14,17.14,17.1,17.1,13
20140201|2013-07-16 13:00,16,17.15,17.16,17.15,17.15,6
20140201|2013-07-17 09:30,17,17.1,17.1,17.06,17.06,3
20140201|2013-07-17 10:30,17,17.07,17.07,17.07,17.07,3
20140201|2013-07-17 11:00,17,17.07,17.07,17.07,17.07,1
20140201|2013-07-17 11:30,17,17.06,17.07,17.06,17.07,3
20140201|2013-07-17 12:00,17,17.09,17.13,17.09,17.13,5
20140201|2013-07-18 08:00,18,17.13,17.13,17.13,17.13,5
20140201|2013-07-18 10:30,18,17.11,17.11,17.11,17.11,3
20140201|2013-07-18 11:00,18,17.11,17.11,17.11,17.11,2
20140201|2013-07-18 11:30,18,17.11,17.11,17.11,17.11,1
20140201|2013-07-18 17:30,19,17.13,17.13,17.13,17.13,1
20140201|2013-07-19 09:30,19,17.14,17.14,17.1,17.1,2
20140201|2013-07-19 10:30,19,17.1,17.1,17.1,17.1,10
20140201|2013-07-19 11:00,19,17.08,17.1,17.08,17.1,3
20140201|2013-07-19 12:00,19,17.1,17.1,17.1,17.1,3
20140201|2013-07-19 12:30,19,17.12,17.12,17.12,17.12,2
20140201|2013-07-19 13:00,19,17.14,17.14,17.14,17.14,2
20140201|2013-07-22 07:00,22,17.19,17.2,17.19,17.2,3
20140201|2013-07-22 09:30,22,17.15,17.15,17.15,17.15,1
20140201|2013-07-22 11:00,22,17.11,17.15,17.11,17.15,2
20140201|2013-07-22 13:30,22,17.15,17.15,17.15,17.15,1
20140201|2013-07-23 09:30,23,17.06,17.11,17.05,17.11,3
20140201|2013-07-23 10:00,23,17.1,17.1,17.09,17.09,5
20140201|2013-07-23 10:30,23,17.06,17.1,17.06,17.1,2
20140201|2013-07-23 13:00,23,17.06,17.06,17.03,17.03,5
20140201|2013-07-24 10:30,24,17.02,17.02,17.02,17.02,1
20140201|2013-07-24 11:00,24,17.02,17.04,17.02,17.04,6
20140201|2013-07-25 10:00,25,16.86,16.88,16.86,16.87,3
20140201|2013-07-25 10:30,25,16.9,16.9,16.9,16.9,1
20140201|2013-07-25 11:00,25,16.87,16.87,16.87,16.87,2
20140201|2013-07-25 12:00,25,16.89,16.89,16.89,16.89,2
20140201|2013-07-25 13:00,25,16.95,16.95,16.95,16.95,2
20140201|2013-07-26 07:30,26,16.88,16.88,16.81,16.81,6
20140201|2013-07-26 08:00,26,16.88,16.88,16.8,16.8,4
20140201|2013-07-26 09:00,26,16.8,16.8,16.8,16.8,1
20140201|2013-07-26 10:30,26,16.85,16.85,16.85,16.85,3
20140201|2013-07-26 11:30,26,16.65,16.65,16.65,16.65,1
20140201|2013-07-26 12:00,26,16.65,16.7,16.56,16.64,16
20140201|2013-07-26 13:00,26,16.7,16.7,16.7,16.7,1
20140201|2013-07-29 07:00,29,16.7,16.7,16.7,16.7,1
20140201|2013-07-29 09:30,29,16.48,16.58,16.48,16.5,8
20140201|2013-07-29 11:00,29,16.5,16.5,16.5,16.5,7
20140201|2013-07-29 11:30,29,16.43,16.43,16.43,16.43,1
20140201|2013-07-29 12:00,29,16.52,16.52,16.52,16.52,3
20140201|2013-07-29 15:30,29,16.49,16.51,16.49,16.51,2
20140201|2013-07-30 08:30,30,16.48,16.5,16.48,16.5,4
20140201|2013-07-30 09:30,30,16.45,16.45,16.45,16.45,1
20140201|2013-07-30 10:30,30,16.41,16.41,16.41,16.41,3
20140201|2013-07-30 11:00,30,16.38,16.38,16.38,16.38,2
20140201|2013-07-30 12:00,30,16.38,16.38,16.35,16.35,3
20140201|2013-07-30 12:30,30,16.38,16.43,16.32,16.43,8
20140201|2013-07-30 13:00,30,16.43,16.43,16.43,16.43,1
20140201|2013-07-30 14:30,30,16.44,16.45,16.44,16.45,8
20140201|2013-07-31 09:00,31,16.41,16.41,16.4,16.4,5
20140201|2013-07-31 12:00,31,16.37,16.44,16.37,16.44,10
20140201|2013-07-31 13:30,31,16.44,16.44,16.4,16.4,4
20140201|2013-07-31 14:00,31,16.39,16.39,16.39,16.39,1
20140201|2013-08-01 08:00,1,16.35,16.35,16.3,16.3,9
20140201|2013-08-01 09:00,1,16.31,16.31,16.3,16.3,3
20140201|2013-08-01 09:30,1,16.3,16.4,16.3,16.4,4
20140201|2013-08-01 10:00,1,16.38,16.42,16.38,16.42,2
20140201|2013-08-01 10:30,1,16.37,16.37,16.36,16.36,4
20140201|2013-08-01 11:00,1,16.36,16.37,16.36,16.37,2
20140201|2013-08-01 11:30,1,16.4,16.4,16.37,16.37,2
20140201|2013-08-01 12:00,1,16.35,16.39,16.35,16.39,5
20140201|2013-08-01 12:30,1,16.42,16.44,16.42,16.44,5
20140201|2013-08-01 13:00,1,16.44,16.44,16.44,16.44,3
20140201|2013-08-01 13:30,1,16.39,16.39,16.39,16.39,1
20140201|2013-08-01 17:00,2,16.44,16.44,16.44,16.44,2
20140201|2013-08-02 10:00,2,16.42,16.42,16.39,16.39,2
20140201|2013-08-02 11:30,2,16.38,16.38,16.38,16.38,5
20140201|2013-08-02 12:30,2,16.38,16.39,16.38,16.39,2
20140201|2013-08-02 13:00,2,16.37,16.37,16.37,16.37,1
20140201|2013-08-02 13:30,2,16.42,16.42,16.42,16.42,5
20140201|2013-08-04 17:00,5,16.44,16.45,16.44,16.45,6
20140201|2013-08-04 17:30,5,16.45,16.46,16.45,16.46,4
20140201|2013-08-04 18:00,5,16.47,16.48,16.47,16.48,5
20140201|2013-08-05 03:30,5,16.5,16.5,16.5,16.5,5
20140201|2013-08-05 09:30,5,16.4,16.4,16.4,16.4,3
20140201|2013-08-05 12:30,5,16.34,16.37,16.32,16.37,6
20140201|2013-08-05 13:30,5,16.39,16.4,16.39,16.4,6
20140201|2013-08-06 08:00,6,16.28,16.28,16.27,16.27,21
20140201|2013-08-06 08:30,6,16.27,16.27,16.25,16.27,5
20140201|2013-08-06 09:00,6,16.27,16.31,16.27,16.31,6
20140201|2013-08-06 09:30,6,16.25,16.25,16.25,16.25,2
20140201|2013-08-06 10:00,6,16.3,16.3,16.3,16.3,3
20140201|2013-08-06 10:30,6,16.3,16.3,16.3,16.3,12
20140201|2013-08-06 11:00,6,16.29,16.29,16.28,16.28,8
20140201|2013-08-06 12:00,6,16.28,16.28,16.28,16.28,4
20140201|2013-08-06 12:30,6,16.3,16.3,16.3,16.3,1
20140201|2013-08-06 13:00,6,16.28,16.28,16.28,16.28,3
20140201|2013-08-06 13:30,6,16.28,16.3,16.28,16.3,3
20140201|2013-08-06 15:00,6,16.3,16.3,16.3,16.3,8
20140201|2013-08-06 17:00,7,16.3,16.3,16.3,16.3,3
20140201|2013-08-06 23:00,7,16.3,16.3,16.3,16.3,11
20140201|2013-08-07 06:30,7,16.35,16.35,16.35,16.35,5
20140201|2013-08-07 09:00,7,16.3,16.3,16.3,16.3,24
20140201|2013-08-07 09:30,7,16.3,16.3,16.3,16.3,3
20140201|2013-08-07 10:00,7,16.3,16.3,16.3,16.3,5
20140201|2013-08-07 10:30,7,16.3,16.37,16.3,16.37,9
20140201|2013-08-07 11:00,7,16.34,16.34,16.34,16.34,5
20140201|2013-08-07 11:30,7,16.34,16.34,16.34,16.34,2
20140201|2013-08-07 14:30,7,16.34,16.34,16.34,16.34,1
20140201|2013-08-07 20:30,8,16.39,16.39,16.39,16.39,2
20140201|2013-08-07 22:30,8,16.39,16.39,16.39,16.39,1
20140201|2013-08-08 07:00,8,16.39,16.39,16.39,16.39,2
20140201|2013-08-08 09:00,8,16.39,16.39,16.38,16.38,10
20140201|2013-08-08 09:30,8,16.36,16.36,16.36,16.36,3
20140201|2013-08-08 10:30,8,16.36,16.37,16.36,16.37,5
20140201|2013-08-08 11:00,8,16.36,16.36,16.35,16.35,8
20140201|2013-08-08 11:30,8,16.39,16.4,16.39,16.4,4
20140201|2013-08-08 12:00,8,16.4,16.4,16.4,16.4,2
20140201|2013-08-08 12:30,8,16.39,16.4,16.39,16.4,2
20140201|2013-08-08 13:00,8,16.39,16.4,16.39,16.4,10
20140201|2013-08-08 13:30,8,16.4,16.4,16.4,16.4,9
20140201|2013-08-08 14:30,8,16.4,16.4,16.4,16.4,2
20140201|2013-08-08 15:00,8,16.44,16.45,16.44,16.45,3
20140201|2013-08-09 07:30,9,16.43,16.45,16.43,16.45,5
20140201|2013-08-09 08:30,9,16.45,16.45,16.45,16.45,3
20140201|2013-08-09 10:30,9,16.41,16.41,16.41,16.41,3
20140201|2013-08-09 11:00,9,16.35,16.35,16.35,16.35,1
20140201|2013-08-12 08:00,12,16.38,16.38,16.38,16.38,4
20140201|2013-08-12 09:00,12,16.37,16.37,16.36,16.36,3
20140201|2013-08-12 09:30,12,16.36,16.36,16.36,16.36,1
20140201|2013-08-12 10:00,12,16.35,16.36,16.35,16.36,6
20140201|2013-08-12 10:30,12,16.35,16.35,16.35,16.35,21
20140201|2013-08-12 11:00,12,16.35,16.38,16.35,16.36,9
20140201|2013-08-12 12:30,12,16.38,16.38,16.38,16.38,1
20140201|2013-08-12 18:00,13,16.35,16.35,16.35,16.35,5
20140201|2013-08-13 09:00,13,16.31,16.31,16.31,16.31,1
20140201|2013-08-13 09:30,13,16.36,16.36,16.36,16.36,1
20140201|2013-08-13 10:00,13,16.31,16.31,16.3,16.3,13
20140201|2013-08-13 10:30,13,16.31,16.4,16.31,16.4,5
20140201|2013-08-13 14:00,13,16.4,16.4,16.3,16.3,14
20140201|2013-08-13 14:30,13,16.39,16.39,16.39,16.39,2
20140201|2013-08-14 09:30,14,16.39,16.39,16.39,16.39,4
20140201|2013-08-14 10:00,14,16.39,16.39,16.39,16.39,1
20140201|2013-08-14 11:30,14,16.35,16.39,16.34,16.39,5
20140201|2013-08-14 12:00,14,16.4,16.4,16.4,16.4,7
20140201|2013-08-14 12:30,14,16.37,16.39,16.37,16.39,2
20140201|2013-08-14 13:00,14,16.41,16.43,16.41,16.43,5
20140201|2013-08-15 09:00,15,16.39,16.39,16.39,16.39,1
20140201|2013-08-15 09:30,15,16.39,16.39,16.33,16.33,3
20140201|2013-08-15 10:00,15,16.33,16.33,16.3,16.3,2
20140201|2013-08-15 10:30,15,16.31,16.41,16.26,16.36,12
20140201|2013-08-15 11:30,15,16.23,16.25,16.23,16.25,11
20140201|2013-08-15 12:00,15,16.3,16.3,16.3,16.3,1
20140201|2013-08-15 12:30,15,16.21,16.29,16.19,16.19,4
20140201|2013-08-15 15:00,15,16.33,16.33,16.33,16.33,3
20140201|2013-08-15 15:30,15,16.31,16.31,16.31,16.31,1
20140201|2013-08-16 06:30,16,16.19,16.19,16.19,16.19,3
20140201|2013-08-16 09:00,16,16.15,16.15,16.15,16.15,1
20140201|2013-08-16 10:00,16,16.18,16.18,16.18,16.18,3
20140201|2013-08-16 10:30,16,16.18,16.18,16.18,16.18,7
20140201|2013-08-16 11:00,16,16.19,16.19,16.19,16.19,2
20140201|2013-08-16 13:30,16,16.24,16.25,16.24,16.25,4
20140201|2013-08-19 08:30,19,16.22,16.22,16.22,16.22,1
20140201|2013-08-19 10:30,19,16.18,16.18,16.18,16.18,4
20140201|2013-08-19 11:00,19,16.18,16.18,16.18,16.18,1
20140201|2013-08-19 13:00,19,16.24,16.24,16.2,16.2,2
20140201|2013-08-19 19:30,20,16.23,16.23,16.23,16.23,1
20140201|2013-08-19 20:00,20,16.18,16.18,16.18,16.18,1
20140201|2013-08-20 08:30,20,16.18,16.18,16.18,16.18,4
20140201|2013-08-20 09:30,20,16.18,16.18,16.18,16.18,9
20140201|2013-08-20 10:00,20,16.18,16.18,16.18,16.18,1
20140201|2013-08-20 10:30,20,16.16,16.16,16.11,16.11,2
20140201|2013-08-20 13:00,20,16.15,16.2,16.15,16.2,4
20140201|2013-08-20 14:30,20,16.22,16.22,16.22,16.22,1
20140201|2013-08-20 15:30,20,16.22,16.22,16.22,16.22,2
20140201|2013-08-21 08:30,21,16.21,16.21,16.21,16.21,3
20140201|2013-08-21 10:30,21,16.15,16.2,16.12,16.2,4
20140201|2013-08-21 11:30,21,16.12,16.12,16.12,16.12,3
20140201|2013-08-21 12:00,21,16.12,16.12,16.12,16.12,1
20140201|2013-08-21 12:30,21,16.14,16.14,16.14,16.14,4
20140201|2013-08-21 13:00,21,16.18,16.18,16.18,16.18,1
20140201|2013-08-21 15:00,21,16.18,16.18,16.18,16.18,2
20140201|2013-08-22 08:30,22,16.19,16.19,16.19,16.19,2
20140201|2013-08-22 09:00,22,16.19,16.22,16.19,16.22,8
20140201|2013-08-22 10:00,22,16.24,16.24,16.24,16.24,2
20140201|2013-08-22 11:00,22,16.21,16.21,16.21,16.21,1
20140201|2013-08-22 11:30,22,16.19,16.19,16.19,16.19,2
20140201|2013-08-22 12:30,22,16.19,16.19,16.19,16.19,3
20140201|2013-08-22 13:00,22,16.18,16.21,16.18,16.21,2
20140201|2013-08-22 13:30,22,16.23,16.23,16.23,16.23,1
20140201|2013-08-22 14:30,22,16.18,16.18,16.18,16.18,1
20140201|2013-08-22 15:30,22,16.26,16.27,16.26,16.27,3
20140201|2013-08-23 06:30,23,16.24,16.24,16.24,16.24,3
20140201|2013-08-23 08:00,23,16.26,16.27,16.26,16.27,4
20140201|2013-08-23 08:30,23,16.3,16.31,16.3,16.31,5
20140201|2013-08-23 09:00,23,16.33,16.35,16.33,16.35,8
20140201|2013-08-23 09:30,23,16.36,16.36,16.36,16.36,2
20140201|2013-08-23 10:30,23,16.33,16.35,16.33,16.35,3
20140201|2013-08-23 11:00,23,16.36,16.36,16.27,16.27,11
20140201|2013-08-23 12:30,23,16.25,16.25,16.25,16.25,2
20140201|2013-08-23 13:00,23,16.22,16.22,16.22,16.22,3
20140201|2013-08-26 07:00,26,16.3,16.3,16.3,16.3,2
20140201|2013-08-26 07:30,26,16.3,16.3,16.3,16.3,5
20140201|2013-08-26 08:00,26,16.3,16.3,16.3,16.3,6
20140201|2013-08-26 08:30,26,16.3,16.33,16.3,16.31,9
20140201|2013-08-26 09:00,26,16.31,16.31,16.31,16.31,1
20140201|2013-08-26 10:00,26,16.32,16.32,16.32,16.32,1
20140201|2013-08-26 11:00,26,16.3,16.3,16.3,16.3,2
20140201|2013-08-26 12:30,26,16.35,16.36,16.35,16.36,5
20140201|2013-08-26 13:00,26,16.35,16.35,16.35,16.35,1
20140201|2013-08-26 15:30,26,16.32,16.32,16.32,16.32,1
20140201|2013-08-27 07:30,27,16.29,16.29,16.29,16.29,1
20140201|2013-08-27 08:30,27,16.3,16.3,16.28,16.28,2
20140201|2013-08-27 09:00,27,16.28,16.28,16.28,16.28,3
20140201|2013-08-27 10:00,27,16.32,16.32,16.32,16.32,3
20140201|2013-08-27 10:30,27,16.3,16.3,16.28,16.3,5
20140201|2013-08-27 11:00,27,16.28,16.28,16.28,16.28,1
20140201|2013-08-27 11:30,27,16.28,16.28,16.28,16.28,1
20140201|2013-08-27 12:30,27,16.3,16.3,16.3,16.3,1
20140201|2013-08-27 15:00,27,16.35,16.35,16.35,16.35,3
20140201|2013-08-28 11:00,28,16.33,16.33,16.33,16.33,1
20140201|2013-08-28 11:30,28,16.35,16.35,16.3,16.3,5
20140201|2013-08-28 12:00,28,16.35,16.35,16.35,16.35,1
20140201|2013-08-28 14:00,28,16.35,16.35,16.35,16.35,2
20140201|2013-08-29 09:00,29,16.31,16.31,16.31,16.31,1
20140201|2013-08-29 10:00,29,16.32,16.35,16.32,16.35,2
20140201|2013-08-29 10:30,29,16.35,16.35,16.35,16.35,2
20140201|2013-08-29 11:30,29,16.32,16.32,16.32,16.32,1
20140201|2013-08-29 12:00,29,16.32,16.32,16.32,16.32,2
20140201|2013-08-29 12:30,29,16.3,16.3,16.3,16.3,1
20140201|2013-08-29 13:00,29,16.32,16.32,16.3,16.31,3
20140201|2013-08-29 13:30,29,16.3,16.3,16.3,16.3,1
20140201|2013-08-30 10:00,30,16.32,16.32,16.32,16.32,1
20140201|2013-08-30 10:30,30,16.37,16.38,16.3,16.38,19
20140201|2013-08-30 11:00,30,16.36,16.36,16.36,16.36,1
20140201|2013-08-30 11:30,30,16.36,16.4,16.36,16.38,26
20140201|2013-08-30 12:00,30,16.41,16.41,16.41,16.41,10
20140201|2013-08-30 12:30,30,16.41,16.43,16.41,16.43,5
20140201|2013-08-30 13:00,30,16.41,16.41,16.41,16.41,1
20140201|2013-09-03 09:00,3,16.44,16.44,16.44,16.44,1
20140201|2013-09-03 09:30,3,16.45,16.48,16.45,16.48,3
20140201|2013-09-03 10:00,3,16.45,16.45,16.45,16.45,5
20140201|2013-09-03 11:00,3,16.45,16.5,16.45,16.45,24
20140201|2013-09-03 12:30,3,16.45,16.45,16.45,16.45,3
20140201|2013-09-04 09:30,4,16.5,16.52,16.49,16.49,6
20140201|2013-09-04 10:00,4,16.54,16.55,16.53,16.55,19
20140201|2013-09-04 10:30,4,16.55,16.56,16.55,16.56,9
20140201|2013-09-04 12:30,4,16.56,16.56,16.54,16.55,8
20140201|2013-09-04 13:00,4,16.55,16.55,16.55,16.55,1
20140201|2013-09-04 14:00,4,16.55,16.55,16.55,16.55,3
20140201|2013-09-05 08:30,5,16.55,16.6,16.55,16.59,5
20140201|2013-09-05 09:00,5,16.59,16.59,16.59,16.59,1
20140201|2013-09-05 09:30,5,16.58,16.58,16.57,16.57,5
20140201|2013-09-05 10:00,5,16.55,16.55,16.55,16.55,1
20140201|2013-09-05 10:30,5,16.57,16.61,16.57,16.61,26
20140201|2013-09-05 11:00,5,16.61,16.61,16.61,16.61,2
20140201|2013-09-05 11:30,5,16.6,16.6,16.6,16.6,2
20140201|2013-09-05 12:00,5,16.6,16.6,16.54,16.54,7
20140201|2013-09-05 15:30,5,16.54,16.55,16.54,16.55,7
20140201|2013-09-06 08:30,6,16.56,16.56,16.56,16.56,1
20140201|2013-09-06 09:00,6,16.59,16.59,16.57,16.57,7
20140201|2013-09-06 09:30,6,16.54,16.54,16.54,16.54,2
20140201|2013-09-06 10:00,6,16.53,16.53,16.51,16.51,5
20140201|2013-09-06 10:30,6,16.51,16.54,16.51,16.54,2
20140201|2013-09-06 12:30,6,16.48,16.48,16.48,16.48,2
20140201|2013-09-06 13:00,6,16.46,16.46,16.46,16.46,1
20140201|2013-09-06 13:30,6,16.46,16.46,16.46,16.46,1
20140201|2013-09-09 07:30,9,16.46,16.46,16.45,16.45,5
20140201|2013-09-09 10:00,9,16.48,16.5,16.45,16.45,8
20140201|2013-09-09 10:30,9,16.45,16.48,16.43,16.44,19
20140201|2013-09-09 11:00,9,16.43,16.43,16.42,16.42,8
20140201|2013-09-09 11:30,9,16.42,16.43,16.42,16.43,5
20140201|2013-09-09 12:00,9,16.43,16.43,16.43,16.43,3
20140201|2013-09-09 12:30,9,16.43,16.43,16.43,16.43,1
20140201|2013-09-09 13:00,9,16.4,16.4,16.4,16.4,1
20140201|2013-09-09 13:30,9,16.4,16.4,16.4,16.4,5
20140201|2013-09-09 15:00,9,16.44,16.44,16.44,16.44,1
20140201|2013-09-10 09:00,10,16.43,16.43,16.43,16.43,1
20140201|2013-09-10 09:30,10,16.4,16.41,16.4,16.41,2
20140201|2013-09-10 10:00,10,16.37,16.44,16.37,16.39,7
20140201|2013-09-10 10:30,10,16.4,16.43,16.4,16.43,3
20140201|2013-09-10 11:00,10,16.47,16.47,16.43,16.43,4
20140201|2013-09-10 11:30,10,16.44,16.44,16.44,16.44,1
20140201|2013-09-10 12:00,10,16.41,16.41,16.41,16.41,2
20140201|2013-09-10 13:00,10,16.4,16.4,16.39,16.39,2
20140201|2013-09-10 14:00,10,16.43,16.43,16.37,16.37,3
20140201|2013-09-10 15:00,10,16.39,16.39,16.35,16.35,2
20140201|2013-09-10 15:30,10,16.4,16.43,16.4,16.43,3
20140201|2013-09-11 07:30,11,16.47,16.47,16.47,16.47,1
20140201|2013-09-11 08:30,11,16.45,16.45,16.45,16.45,2
20140201|2013-09-11 09:30,11,16.45,16.45,16.45,16.45,2
20140201|2013-09-11 10:30,11,16.42,16.46,16.42,16.46,5
20140201|2013-09-11 11:00,11,16.47,16.49,16.47,16.48,6
20140201|2013-09-11 11:30,11,16.49,16.5,16.49,16.5,5
20140201|2013-09-11 12:30,11,16.4,16.4,16.4,16.4,1
20140201|2013-09-11 20:30,12,16.48,16.48,16.48,16.48,1
20140201|2013-09-12 07:00,12,16.45,16.45,16.45,16.45,1
20140201|2013-09-12 07:30,12,16.45,16.45,16.45,16.45,2
20140201|2013-09-12 08:30,12,16.44,16.44,16.44,16.44,1
20140201|2013-09-12 09:00,12,16.46,16.48,16.46,16.48,5
20140201|2013-09-12 09:30,12,16.48,16.48,16.48,16.48,1
20140201|2013-09-12 11:30,12,16.42,16.42,16.4,16.4,4
20140201|2013-09-12 12:00,12,16.4,16.4,16.38,16.38,8
20140201|2013-09-12 12:30,12,16.4,16.4,16.4,16.4,9
20140201|2013-09-12 13:00,12,16.4,16.4,16.4,16.4,4
20140201|2013-09-12 17:30,13,16.4,16.4,16.4,16.4,2
20140201|2013-09-13 07:00,13,16.45,16.45,16.45,16.45,1
20140201|2013-09-13 07:30,13,16.46,16.46,16.46,16.46,2
20140201|2013-09-13 08:00,13,16.45,16.45,16.45,16.45,1
20140201|2013-09-13 09:30,13,16.4,16.4,16.4,16.4,2
20140201|2013-09-13 10:00,13,16.46,16.46,16.43,16.43,8
20140201|2013-09-13 11:00,13,16.42,16.42,16.4,16.4,6
20140201|2013-09-13 12:00,13,16.4,16.4,16.4,16.4,6
20140201|2013-09-13 12:30,13,16.41,16.41,16.41,16.41,5
20140201|2013-09-16 09:00,16,16.46,16.46,16.46,16.46,1
20140201|2013-09-16 10:30,16,16.42,16.42,16.4,16.4,9
20140201|2013-09-16 11:00,16,16.46,16.46,16.4,16.4,4
20140201|2013-09-16 11:30,16,16.41,16.41,16.4,16.4,6
20140201|2013-09-16 12:00,16,16.4,16.4,16.4,16.4,2
20140201|2013-09-16 12:30,16,16.46,16.46,16.46,16.46,2
20140201|2013-09-16 13:00,16,16.48,16.48,16.41,16.42,14
20140201|2013-09-16 13:30,16,16.44,16.46,16.44,16.46,2
20140201|2013-09-16 18:00,17,16.46,16.46,16.46,16.46,2
20140201|2013-09-17 03:00,17,16.4,16.4,16.4,16.4,1
20140201|2013-09-17 08:00,17,16.4,16.41,16.4,16.41,3
20140201|2013-09-17 08:30,17,16.39,16.4,16.39,16.4,2
20140201|2013-09-17 09:30,17,16.4,16.4,16.4,16.4,1
20140201|2013-09-17 10:30,17,16.38,16.44,16.38,16.38,36
20140201|2013-09-17 11:30,17,16.42,16.43,16.42,16.42,12
20140201|2013-09-17 12:00,17,16.42,16.42,16.42,16.42,2
20140201|2013-09-17 12:30,17,16.42,16.42,16.42,16.42,1
20140201|2013-09-17 13:00,17,16.45,16.45,16.45,16.45,1
20140201|2013-09-18 09:30,18,16.44,16.46,16.44,16.46,3
20140201|2013-09-18 10:30,18,16.47,16.51,16.47,16.51,3
20140201|2013-09-18 11:00,18,16.51,16.52,16.51,16.52,4
20140201|2013-09-18 12:00,18,16.53,16.53,16.53,16.53,1
20140201|2013-09-18 14:00,18,16.53,16.53,16.53,16.53,1
20140201|2013-09-18 17:00,19,16.55,16.55,16.55,16.55,1
20140201|2013-09-18 17:30,19,16.59,16.59,16.59,16.59,1
20140201|2013-09-19 08:00,19,16.6,16.6,16.6,16.6,3
20140201|2013-09-19 08:30,19,16.6,16.6,16.6,16.6,4
20140201|2013-09-19 09:30,19,16.56,16.6,16.56,16.6,12
20140201|2013-09-19 10:00,19,16.57,16.57,16.57,16.57,1
20140201|2013-09-19 10:30,19,16.55,16.55,16.55,16.55,5
20140201|2013-09-19 11:00,19,16.6,16.6,16.6,16.6,1
20140201|2013-09-19 13:30,19,16.58,16.63,16.58,16.62,7
20140201|2013-09-19 15:00,19,16.55,16.55,16.51,16.51,2
20140201|2013-09-20 07:30,20,16.48,16.48,16.48,16.48,1
20140201|2013-09-20 08:30,20,16.5,16.5,16.5,16.5,1
20140201|2013-09-20 09:00,20,16.5,16.5,16.5,16.5,2
20140201|2013-09-20 09:30,20,16.5,16.5,16.5,16.5,6
20140201|2013-09-20 10:30,20,16.51,16.52,16.51,16.52,2
20140201|2013-09-20 11:00,20,16.54,16.55,16.54,16.55,2
20140201|2013-09-20 11:30,20,16.52,16.52,16.52,16.52,5
20140201|2013-09-20 12:00,20,16.52,16.52,16.52,16.52,1
20140201|2013-09-20 12:30,20,16.56,16.56,16.56,16.56,1
20140201|2013-09-20 13:00,20,16.54,16.54,16.54,16.54,1
20140201|2013-09-23 08:00,23,16.48,16.48,16.48,16.48,2
20140201|2013-09-23 09:30,23,16.54,16.54,16.54,16.54,1
20140201|2013-09-23 10:30,23,16.55,16.59,16.5,16.5,7
20140201|2013-09-23 12:30,23,16.55,16.55,16.55,16.55,1
20140201|2013-09-23 13:00,23,16.54,16.54,16.54,16.54,13
20140201|2013-09-23 14:30,23,16.55,16.55,16.55,16.55,10
20140201|2013-09-23 15:00,23,16.6,16.6,16.6,16.6,7
20140201|2013-09-24 10:00,24,16.6,16.6,16.6,16.6,2
20140201|2013-09-24 10:30,24,16.6,16.6,16.6,16.6,1
20140201|2013-09-24 12:00,24,16.55,16.59,16.54,16.59,11
20140201|2013-09-24 12:30,24,16.54,16.54,16.52,16.52,2
20140201|2013-09-24 13:00,24,16.51,16.51,16.51,16.51,2
20140201|2013-09-24 15:00,24,16.56,16.57,16.56,16.57,4
20140201|2013-09-25 08:00,25,16.52,16.52,16.52,16.52,4
20140201|2013-09-25 08:30,25,16.52,16.52,16.52,16.52,1
20140201|2013-09-25 09:30,25,16.5,16.5,16.47,16.47,6
20140201|2013-09-25 10:00,25,16.5,16.51,16.5,16.51,5
20140201|2013-09-25 10:30,25,16.49,16.49,16.47,16.47,3
20140201|2013-09-25 11:00,25,16.46,16.46,16.46,16.46,1
20140201|2013-09-25 11:30,25,16.46,16.46,16.46,16.46,1
20140201|2013-09-25 12:00,25,16.46,16.46,16.46,16.46,1
20140201|2013-09-25 17:00,26,16.52,16.52,16.52,16.52,1
20140201|2013-09-26 08:30,26,16.48,16.48,16.48,16.48,4
20140201|2013-09-26 09:30,26,16.54,16.54,16.53,16.53,2
20140201|2013-09-26 10:00,26,16.53,16.54,16.51,16.54,10
20140201|2013-09-26 10:30,26,16.52,16.52,16.46,16.46,15
20140201|2013-09-26 11:00,26,16.45,16.48,16.45,16.48,9
20140201|2013-09-26 11:30,26,16.51,16.51,16.51,16.51,4
20140201|2013-09-26 12:00,26,16.51,16.51,16.51,16.51,1
20140201|2013-09-26 12:30,26,16.5,16.5,16.48,16.48,6
20140201|2013-09-26 15:30,26,16.51,16.51,16.51,16.51,2
20140201|2013-09-26 17:00,27,16.59,16.59,16.59,16.59,1
20140201|2013-09-27 08:30,27,16.55,16.55,16.54,16.55,3
20140201|2013-09-27 09:00,27,16.56,16.56,16.55,16.55,2
20140201|2013-09-27 09:30,27,16.56,16.56,16.56,16.56,1
20140201|2013-09-27 10:00,27,16.55,16.55,16.55,16.55,12
20140201|2013-09-27 10:30,27,16.55,16.55,16.53,16.55,21
20140201|2013-09-27 11:00,27,16.55,16.55,16.55,16.55,4
20140201|2013-09-27 11:30,27,16.53,16.53,16.53,16.53,2
20140201|2013-09-27 13:30,27,16.58,16.58,16.58,16.58,7
20140201|2013-09-30 07:00,30,16.6,16.6,16.6,16.6,3
20140201|2013-09-30 08:00,30,16.59,16.6,16.59,16.6,4
20140201|2013-09-30 08:30,30,16.58,16.58,16.58,16.58,2
20140201|2013-09-30 09:00,30,16.56,16.56,16.56,16.56,1
20140201|2013-09-30 09:30,30,16.56,16.56,16.56,16.56,1
20140201|2013-09-30 10:00,30,16.56,16.56,16.56,16.56,1
20140201|2013-09-30 10:30,30,16.6,16.6,16.6,16.6,1
20140201|2013-09-30 11:30,30,16.58,16.58,16.58,16.58,4
20140201|2013-09-30 12:00,30,16.58,16.6,16.58,16.58,8
20140201|2013-09-30 13:00,30,16.57,16.58,16.56,16.58,5
20140201|2013-09-30 15:00,30,16.56,16.56,16.56,16.56,1
20140201|2013-09-30 19:00,1,16.55,16.55,16.55,16.55,1
20140201|2013-10-01 08:30,1,16.57,16.57,16.57,16.57,2
20140201|2013-10-01 09:00,1,16.63,16.63,16.63,16.63,7
20140201|2013-10-01 09:30,1,16.59,16.64,16.59,16.64,3
20140201|2013-10-01 10:00,1,16.58,16.6,16.56,16.56,4
20140201|2013-10-01 10:30,1,16.63,16.63,16.63,16.63,1
20140201|2013-10-01 11:00,1,16.6,16.65,16.6,16.65,7
20140201|2013-10-01 12:00,1,16.64,16.65,16.63,16.63,15
20140201|2013-10-01 13:00,1,16.64,16.64,16.64,16.64,2
20140201|2013-10-01 15:00,1,16.61,16.61,16.61,16.61,3
20140201|2013-10-02 09:00,2,16.64,16.64,16.63,16.63,2
20140201|2013-10-02 10:00,2,16.64,16.66,16.64,16.66,3
20140201|2013-10-02 10:30,2,16.59,16.59,16.59,16.59,1
20140201|2013-10-02 11:00,2,16.6,16.6,16.6,16.6,2
20140201|2013-10-02 11:30,2,16.58,16.58,16.57,16.57,5
20140201|2013-10-02 12:00,2,16.54,16.55,16.46,16.55,22
20140201|2013-10-02 12:30,2,16.5,16.5,16.5,16.5,4
20140201|2013-10-02 13:00,2,16.52,16.52,16.52,16.52,1
20140201|2013-10-02 14:00,2,16.55,16.55,16.55,16.55,4
20140201|2013-10-03 09:30,3,16.56,16.56,16.56,16.56,1
20140201|2013-10-03 10:30,3,16.54,16.54,16.54,16.54,2
20140201|2013-10-03 11:00,3,16.54,16.54,16.54,16.54,1
20140201|2013-10-03 12:00,3,16.54,16.55,16.54,16.55,9
20140201|2013-10-03 12:30,3,16.55,16.56,16.55,16.55,3
20140201|2013-10-03 13:00,3,16.55,16.55,16.55,16.55,1
20140201|2013-10-03 13:30,3,16.55,16.55,16.55,16.55,4
20140201|2013-10-04 08:00,4,16.57,16.6,16.57,16.6,2
20140201|2013-10-04 09:30,4,16.58,16.58,16.58,16.58,2
20140201|2013-10-04 10:30,4,16.61,16.63,16.61,16.63,11
20140201|2013-10-04 11:00,4,16.65,16.65,16.6,16.63,8
20140201|2013-10-04 12:30,4,16.66,16.66,16.66,16.66,1
20140201|2013-10-04 13:00,4,16.63,16.63,16.63,16.63,2
20140201|2013-10-04 13:30,4,16.67,16.67,16.62,16.62,4
20140201|2013-10-07 09:00,7,16.66,16.66,16.66,16.66,2
20140201|2013-10-07 10:30,7,16.61,16.61,16.6,16.6,4
20140201|2013-10-07 11:00,7,16.63,16.64,16.63,16.64,2
20140201|2013-10-07 11:30,7,16.65,16.66,16.65,16.66,5
20140201|2013-10-07 12:00,7,16.66,16.66,16.66,16.66,1
20140201|2013-10-07 12:30,7,16.64,16.64,16.62,16.62,4
20140201|2013-10-07 13:00,7,16.63,16.63,16.63,16.63,2
20140201|2013-10-07 14:30,7,16.65,16.65,16.65,16.65,1
20140201|2013-10-07 15:30,7,16.66,16.66,16.66,16.66,1
20140201|2013-10-08 06:30,8,16.66,16.66,16.66,16.66,2
20140201|2013-10-08 09:00,8,16.65,16.65,16.65,16.65,2
20140201|2013-10-08 09:30,8,16.65,16.65,16.65,16.65,2
20140201|2013-10-08 10:30,8,16.64,16.64,16.64,16.64,3
20140201|2013-10-08 11:00,8,16.66,16.67,16.66,16.66,8
20140201|2013-10-08 12:30,8,16.67,16.67,16.67,16.67,1
20140201|2013-10-08 13:00,8,16.65,16.65,16.65,16.65,1
20140201|2013-10-08 14:30,8,16.65,16.65,16.65,16.65,1
20140201|2013-10-08 15:00,8,16.65,16.65,16.65,16.65,1
20140201|2013-10-08 19:30,9,16.65,16.65,16.65,16.65,3
20140201|2013-10-08 20:30,9,16.68,16.68,16.68,16.68,1
20140201|2013-10-09 00:00,9,16.69,16.69,16.69,16.69,1
20140201|2013-10-09 08:30,9,16.68,16.68,16.68,16.68,1
20140201|2013-10-09 09:30,9,16.68,16.68,16.68,16.68,3
20140201|2013-10-09 10:00,9,16.66,16.66,16.66,16.66,2
20140201|2013-10-09 10:30,9,16.68,16.69,16.68,16.69,2
20140201|2013-10-09 11:30,9,16.69,16.69,16.69,16.69,5
20140201|2013-10-09 12:00,9,16.69,16.7,16.69,16.7,5
20140201|2013-10-09 12:30,9,16.7,16.7,16.7,16.7,3
20140201|2013-10-09 13:00,9,16.66,16.7,16.66,16.7,4
20140201|2013-10-09 13:30,9,16.7,16.7,16.7,16.7,7
20140201|2013-10-09 14:00,9,16.7,16.7,16.7,16.7,5
20140201|2013-10-09 14:30,9,16.68,16.68,16.68,16.68,3
20140201|2013-10-09 15:00,9,16.68,16.7,16.68,16.7,2
20140201|2013-10-09 15:30,9,16.7,16.7,16.7,16.7,5
20140201|2013-10-10 07:30,10,16.66,16.66,16.65,16.65,2
20140201|2013-10-10 08:30,10,16.66,16.66,16.66,16.66,1
20140201|2013-10-10 09:00,10,16.66,16.66,16.66,16.66,1
20140201|2013-10-10 09:30,10,16.66,16.66,16.66,16.66,4
20140201|2013-10-10 10:00,10,16.66,16.66,16.64,16.64,8
20140201|2013-10-10 10:30,10,16.68,16.68,16.63,16.63,3
20140201|2013-10-10 11:00,10,16.7,16.7,16.68,16.68,7
20140201|2013-10-10 11:30,10,16.7,16.7,16.7,16.7,1
20140201|2013-10-10 12:00,10,16.7,16.7,16.7,16.7,5
20140201|2013-10-10 12:30,10,16.68,16.68,16.68,16.68,1
20140201|2013-10-10 13:00,10,16.67,16.67,16.67,16.67,1
20140201|2013-10-10 13:30,10,16.67,16.7,16.67,16.7,3
20140201|2013-10-10 17:30,11,16.7,16.7,16.7,16.7,1
20140201|2013-10-10 22:00,11,16.7,16.7,16.7,16.7,1
20140201|2013-10-11 08:30,11,16.7,16.7,16.7,16.7,7
20140201|2013-10-11 09:00,11,16.7,16.7,16.7,16.7,2
20140201|2013-10-11 09:30,11,16.7,16.74,16.7,16.74,8
20140201|2013-10-11 10:00,11,16.74,16.75,16.71,16.75,43
20140201|2013-10-11 10:30,11,16.75,16.75,16.75,16.75,3
20140201|2013-10-11 11:00,11,16.74,16.75,16.74,16.75,4
20140201|2013-10-11 11:30,11,16.77,16.77,16.77,16.77,1
20140201|2013-10-11 12:00,11,16.74,16.74,16.74,16.74,2
20140201|2013-10-11 12:30,11,16.76,16.76,16.76,16.76,1
20140201|2013-10-11 13:00,11,16.74,16.74,16.74,16.74,4
20140201|2013-10-11 13:30,11,16.75,16.75,16.75,16.75,1
20140201|2013-10-13 17:00,14,16.79,16.79,16.79,16.79,1
20140201|2013-10-13 19:00,14,16.79,16.79,16.79,16.79,3
20140201|2013-10-13 20:30,14,16.79,16.8,16.79,16.8,2
20140201|2013-10-13 22:00,14,16.81,16.81,16.81,16.81,1
20140201|2013-10-14 06:30,14,16.81,16.82,16.81,16.82,3
20140201|2013-10-14 08:30,14,16.78,16.79,16.76,16.76,5
20140201|2013-10-14 09:00,14,16.74,16.74,16.74,16.74,1
20140201|2013-10-14 10:30,14,16.74,16.74,16.72,16.74,15
20140201|2013-10-14 11:00,14,16.72,16.72,16.72,16.72,3
20140201|2013-10-14 11:30,14,16.76,16.76,16.74,16.74,7
20140201|2013-10-14 12:00,14,16.75,16.76,16.75,16.75,7
20140201|2013-10-14 12:30,14,16.76,16.76,16.76,16.76,2
20140201|2013-10-14 13:00,14,16.76,16.77,16.76,16.77,6
20140201|2013-10-14 13:30,14,16.74,16.74,16.74,16.74,1
20140201|2013-10-14 15:00,14,16.72,16.72,16.72,16.72,1
20140201|2013-10-14 17:00,15,16.72,16.72,16.72,16.72,1
20140201|2013-10-15 07:00,15,16.72,16.72,16.72,16.72,1
20140201|2013-10-15 07:30,15,16.75,16.75,16.75,16.75,1
20140201|2013-10-15 08:00,15,16.75,16.75,16.75,16.75,1
20140201|2013-10-15 10:00,15,16.73,16.73,16.73,16.73,20
20140201|2013-10-15 11:00,15,16.74,16.74,16.72,16.74,10
20140201|2013-10-15 11:30,15,16.74,16.77,16.74,16.77,16
20140201|2013-10-15 13:00,15,16.77,16.77,16.77,16.77,1
20140201|2013-10-15 13:30,15,16.77,16.8,16.76,16.76,7
20140201|2013-10-15 15:30,15,16.8,16.8,16.8,16.8,1
20140201|2013-10-15 17:00,16,16.78,16.82,16.78,16.82,3
20140201|2013-10-15 17:30,16,16.82,16.84,16.82,16.84,6
20140201|2013-10-15 18:30,16,16.85,16.85,16.85,16.85,2
20140201|2013-10-16 09:00,16,16.81,16.81,16.81,16.81,2
20140201|2013-10-16 09:30,16,16.81,16.81,16.8,16.8,28
20140201|2013-10-16 10:00,16,16.79,16.79,16.79,16.79,21
20140201|2013-10-16 10:30,16,16.79,16.81,16.79,16.81,12
20140201|2013-10-16 11:00,16,16.82,16.82,16.82,16.82,4
20140201|2013-10-16 11:30,16,16.8,16.83,16.8,16.82,6
20140201|2013-10-16 13:00,16,16.8,16.8,16.8,16.8,1
20140201|2013-10-16 13:30,16,16.8,16.8,16.8,16.8,1
20140201|2013-10-16 14:00,16,16.8,16.8,16.8,16.8,1
20140201|2013-10-16 14:30,16,16.8,16.8,16.8,16.8,1
20140201|2013-10-16 17:00,17,16.83,16.83,16.8,16.8,3
20140201|2013-10-16 17:30,17,16.8,16.8,16.8,16.8,2
20140201|2013-10-17 08:00,17,16.79,16.79,16.79,16.79,1
20140201|2013-10-17 09:00,17,16.79,16.79,16.78,16.79,8
20140201|2013-10-17 09:30,17,16.79,16.79,16.78,16.78,5
20140201|2013-10-17 10:30,17,16.76,16.76,16.76,16.76,3
20140201|2013-10-17 11:00,17,16.76,16.76,16.76,16.76,1
20140201|2013-10-17 12:00,17,16.79,16.79,16.78,16.78,7
20140201|2013-10-17 13:00,17,16.76,16.76,16.76,16.76,1
20140201|2013-10-17 14:00,17,16.76,16.76,16.76,16.76,4
20140201|2013-10-17 17:00,18,16.74,16.74,16.74,16.74,1
20140201|2013-10-17 17:30,18,16.74,16.74,16.68,16.68,5
20140201|2013-10-17 18:00,18,16.68,16.68,16.68,16.68,3
20140201|2013-10-18 07:30,18,16.67,16.67,16.67,16.67,1
20140201|2013-10-18 08:00,18,16.65,16.65,16.65,16.65,1
20140201|2013-10-18 08:30,18,16.65,16.65,16.65,16.65,4
20140201|2013-10-18 09:00,18,16.65,16.65,16.65,16.65,5
20140201|2013-10-18 09:30,18,16.69,16.69,16.69,16.69,10
20140201|2013-10-18 10:00,18,16.67,16.67,16.67,16.67,1
20140201|2013-10-18 10:30,18,16.67,16.73,16.67,16.73,8
20140201|2013-10-18 11:00,18,16.75,16.8,16.73,16.8,24
20140201|2013-10-18 11:30,18,16.76,16.79,16.76,16.79,5
20140201|2013-10-18 12:00,18,16.79,16.79,16.79,16.79,2
20140201|2013-10-18 12:30,18,16.78,16.78,16.76,16.76,3
20140201|2013-10-18 13:00,18,16.79,16.79,16.76,16.77,9
20140201|2013-10-20 17:00,21,16.77,16.77,16.77,16.77,1
20140201|2013-10-20 19:30,21,16.83,16.83,16.83,16.83,1
20140201|2013-10-21 08:00,21,16.77,16.77,16.77,16.77,8
20140201|2013-10-21 08:30,21,16.77,16.77,16.77,16.77,5
20140201|2013-10-21 09:00,21,16.77,16.77,16.77,16.77,6
20140201|2013-10-21 09:30,21,16.77,16.77,16.77,16.77,3
20140201|2013-10-21 10:00,21,16.78,16.78,16.78,16.78,1
20140201|2013-10-21 10:30,21,16.77,16.78,16.75,16.75,13
20140201|2013-10-21 11:00,21,16.74,16.74,16.72,16.72,7
20140201|2013-10-21 11:30,21,16.73,16.74,16.73,16.74,3
20140201|2013-10-21 12:00,21,16.76,16.77,16.76,16.77,2
20140201|2013-10-22 06:30,22,16.69,16.69,16.68,16.68,7
20140201|2013-10-22 08:00,22,16.69,16.69,16.69,16.69,1
20140201|2013-10-22 08:30,22,16.69,16.69,16.69,16.69,1
20140201|2013-10-22 10:00,22,16.71,16.73,16.71,16.73,2
20140201|2013-10-22 10:30,22,16.75,16.77,16.75,16.77,7
20140201|2013-10-22 11:30,22,16.76,16.78,16.75,16.75,14
20140201|2013-10-22 12:00,22,16.75,16.75,16.75,16.75,3
20140201|2013-10-22 12:30,22,16.77,16.77,16.69,16.7,19
20140201|2013-10-22 13:00,22,16.73,16.73,16.73,16.73,1
20140201|2013-10-23 08:00,23,16.79,16.79,16.79,16.79,1
20140201|2013-10-23 09:00,23,16.79,16.8,16.79,16.8,3
20140201|2013-10-23 09:30,23,16.8,16.8,16.8,16.8,3
20140201|2013-10-23 10:30,23,16.78,16.8,16.73,16.73,10
20140201|2013-10-23 11:00,23,16.78,16.79,16.74,16.76,6
20140201|2013-10-23 11:30,23,16.78,16.79,16.78,16.79,3
20140201|2013-10-23 12:00,23,16.78,16.8,16.78,16.8,2
20140201|2013-10-23 14:30,23,16.8,16.8,16.8,16.8,3
20140201|2013-10-23 17:30,24,16.78,16.78,16.78,16.78,1
20140201|2013-10-24 07:00,24,16.83,16.83,16.83,16.83,1
20140201|2013-10-24 10:00,24,16.78,16.78,16.78,16.78,2
20140201|2013-10-24 10:30,24,16.83,16.84,16.83,16.84,9
20140201|2013-10-24 12:00,24,16.8,16.82,16.8,16.82,6
20140201|2013-10-24 12:30,24,16.83,16.83,16.83,16.83,5
20140201|2013-10-24 13:00,24,16.8,16.8,16.78,16.78,8
20140201|2013-10-24 15:00,24,16.77,16.78,16.77,16.78,2
20140201|2013-10-24 17:00,25,16.8,16.8,16.8,16.8,6
20140201|2013-10-24 21:00,25,16.81,16.83,16.81,16.83,2
20140201|2013-10-24 23:30,25,16.79,16.79,16.79,16.79,1
20140201|2013-10-25 07:30,25,16.83,16.83,16.83,16.83,1
20140201|2013-10-25 08:30,25,16.83,16.83,16.78,16.78,6
20140201|2013-10-25 09:00,25,16.78,16.8,16.78,16.8,3
20140201|2013-10-25 10:00,25,16.75,16.75,16.75,16.75,5
20140201|2013-10-25 10:30,25,16.75,16.75,16.75,16.75,3
20140201|2013-10-25 11:00,25,16.78,16.82,16.78,16.82,3
20140201|2013-10-25 11:30,25,16.8,16.8,16.8,16.8,1
20140201|2013-10-25 12:00,25,16.8,16.8,16.8,16.8,3
20140201|2013-10-27 17:30,28,16.8,16.84,16.8,16.84,2
20140201|2013-10-28 06:30,28,16.84,16.84,16.84,16.84,5
20140201|2013-10-28 07:00,28,16.85,16.85,16.85,16.85,2
20140201|2013-10-28 07:30,28,16.85,16.87,16.85,16.87,3
20140201|2013-10-28 08:00,28,16.85,16.85,16.81,16.81,8
20140201|2013-10-28 08:30,28,16.81,16.84,16.81,16.84,4
20140201|2013-10-28 09:00,28,16.84,16.84,16.84,16.84,3
20140201|2013-10-28 09:30,28,16.83,16.83,16.83,16.83,1
20140201|2013-10-28 10:00,28,16.81,16.84,16.81,16.84,4
20140201|2013-10-28 10:30,28,16.84,16.85,16.81,16.85,5
20140201|2013-10-28 11:00,28,16.85,16.86,16.85,16.86,2
20140201|2013-10-28 11:30,28,16.86,16.86,16.86,16.86,1
20140201|2013-10-28 12:00,28,16.85,16.85,16.85,16.85,1
20140201|2013-10-28 12:30,28,16.85,16.86,16.85,16.86,2
20140201|2013-10-28 13:00,28,16.86,16.86,16.86,16.86,2
20140201|2013-10-28 13:30,28,16.85,16.85,16.85,16.85,1
20140201|2013-10-28 14:30,28,16.81,16.81,16.81,16.81,2
20140201|2013-10-28 21:30,29,16.86,16.89,16.86,16.89,3
20140201|2013-10-29 06:00,29,16.9,16.9,16.9,16.9,3
20140201|2013-10-29 09:00,29,16.87,16.9,16.87,16.9,11
20140201|2013-10-29 09:30,29,16.88,16.9,16.88,16.9,7
20140201|2013-10-29 10:00,29,16.87,16.87,16.87,16.87,5
20140201|2013-10-29 10:30,29,16.87,16.87,16.87,16.87,18
20140201|2013-10-29 11:00,29,16.87,16.89,16.87,16.89,2
20140201|2013-10-29 11:30,29,16.87,16.87,16.87,16.87,1
20140201|2013-10-29 12:00,29,16.87,16.87,16.85,16.85,8
20140201|2013-10-29 13:00,29,16.85,16.85,16.85,16.85,2
20140201|2013-10-29 15:30,29,16.89,16.89,16.89,16.89,3
20140201|2013-10-29 18:30,30,16.85,16.85,16.85,16.85,1
20140201|2013-10-29 19:00,30,16.85,16.85,16.85,16.85,1
20140201|2013-10-29 22:30,30,16.9,16.9,16.9,16.9,1
20140201|2013-10-30 09:30,30,16.89,16.89,16.89,16.89,1
20140201|2013-10-30 10:00,30,16.88,16.88,16.86,16.86,4
20140201|2013-10-30 10:30,30,16.9,16.91,16.9,16.91,8
20140201|2013-10-30 11:30,30,16.87,16.87,16.87,16.87,1
20140201|2013-10-30 12:00,30,16.9,16.91,16.9,16.9,4
20140201|2013-10-30 12:30,30,16.87,16.89,16.87,16.89,2
20140201|2013-10-30 13:00,30,16.9,16.9,16.9,16.9,2
20140201|2013-10-30 14:30,30,16.89,16.91,16.89,16.91,3
20140201|2013-10-30 15:30,30,16.92,16.92,16.92,16.92,4
20140201|2013-10-31 07:00,31,16.92,16.92,16.92,16.92,1
20140201|2013-10-31 08:00,31,16.94,16.94,16.94,16.94,1
20140201|2013-10-31 08:30,31,16.91,16.91,16.91,16.91,4
20140201|2013-10-31 09:00,31,16.92,16.94,16.92,16.94,19
20140201|2013-10-31 09:30,31,16.94,16.94,16.94,16.94,4
20140201|2013-10-31 10:00,31,16.92,16.92,16.92,16.92,1
20140201|2013-10-31 10:30,31,16.95,16.95,16.95,16.95,10
20140201|2013-10-31 11:00,31,16.96,16.96,16.94,16.94,2
20140201|2013-10-31 11:30,31,16.95,16.95,16.95,16.95,3
20140201|2013-10-31 12:00,31,16.96,16.96,16.94,16.94,2
20140201|2013-10-31 12:30,31,16.96,16.96,16.96,16.96,3
20140201|2013-10-31 13:00,31,16.96,16.96,16.96,16.96,1
20140201|2013-10-31 15:00,31,16.96,16.96,16.96,16.96,2
20140201|2013-10-31 17:00,1,16.96,16.99,16.96,16.99,2
20140201|2013-10-31 17:30,1,16.99,16.99,16.99,16.99,1
20140201|2013-10-31 22:30,1,17,17,17,17,32
20140201|2013-11-01 05:00,1,17,17,17,17,3
20140201|2013-11-01 07:00,1,16.99,16.99,16.99,16.99,1
20140201|2013-11-01 07:30,1,17,17,17,17,6
20140201|2013-11-01 09:30,1,16.98,16.98,16.98,16.98,21
20140201|2013-11-01 10:00,1,16.97,16.97,16.97,16.97,6
20140201|2013-11-01 10:30,1,16.99,16.99,16.99,16.99,1
20140201|2013-11-01 11:00,1,16.96,16.96,16.96,16.96,1
20140201|2013-11-01 12:00,1,16.95,16.95,16.95,16.95,1
20140201|2013-11-01 12:30,1,16.94,16.94,16.93,16.93,4
20140201|2013-11-01 13:00,1,16.93,16.93,16.9,16.9,5
20140201|2013-11-01 13:30,1,16.89,16.89,16.89,16.89,2
20140201|2013-11-03 17:00,4,16.93,17.09,16.93,17.09,30
20140201|2013-11-03 17:30,4,17.05,17.05,17.02,17.02,3
20140201|2013-11-03 18:00,4,17.09,17.09,17.09,17.09,1
20140201|2013-11-03 19:00,4,17.09,17.09,17.09,17.09,2
20140201|2013-11-03 21:00,4,17.06,17.06,17.05,17.05,2
20140201|2013-11-04 02:30,4,17.05,17.05,17.05,17.05,1
20140201|2013-11-04 06:30,4,17.04,17.04,17.04,17.04,1
20140201|2013-11-04 07:00,4,17.07,17.07,17.07,17.07,2
20140201|2013-11-04 07:30,4,17.08,17.08,17.08,17.08,1
20140201|2013-11-04 08:00,4,17.08,17.08,17.08,17.08,1
20140201|2013-11-04 08:30,4,17.08,17.08,17.07,17.07,5
20140201|2013-11-04 09:30,4,17.07,17.07,17.07,17.07,2
20140201|2013-11-04 10:30,4,17.02,17.03,17,17,15
20140201|2013-11-04 11:00,4,17,17.1,17,17.05,25
20140201|2013-11-04 11:30,4,17.04,17.04,16.99,16.99,8
20140201|2013-11-04 12:00,4,16.99,16.99,16.99,16.99,1
20140201|2013-11-04 13:00,4,16.98,16.98,16.95,16.95,4
20140201|2013-11-04 17:30,5,16.98,16.98,16.98,16.98,5
20140201|2013-11-04 22:30,5,17,17.04,17,17.04,7
20140201|2013-11-05 07:30,5,17,17,17,17,3
20140201|2013-11-05 08:30,5,16.97,16.97,16.96,16.96,6
20140201|2013-11-05 09:00,5,16.95,16.95,16.91,16.91,9
20140201|2013-11-05 09:30,5,16.95,16.95,16.95,16.95,1
20140201|2013-11-05 10:00,5,16.95,16.95,16.95,16.95,1
20140201|2013-11-05 10:30,5,16.99,17,16.95,17,8
20140201|2013-11-05 11:00,5,17,17.01,16.92,16.92,17
20140201|2013-11-05 11:30,5,16.93,17.02,16.9,17.02,24
20140201|2013-11-05 12:00,5,16.98,16.98,16.98,16.98,1
20140201|2013-11-05 13:00,5,16.97,16.97,16.97,16.97,1
20140201|2013-11-05 18:30,6,17.03,17.03,17.03,17.03,1
20140201|2013-11-05 20:00,6,17.03,17.03,17.03,17.03,1
20140201|2013-11-06 09:00,6,17.01,17.01,17.01,17.01,1
20140201|2013-11-06 09:30,6,16.99,16.99,16.99,16.99,5
20140201|2013-11-06 10:00,6,16.98,16.98,16.96,16.96,6
20140201|2013-11-06 10:30,6,16.96,16.97,16.86,16.86,42
20140201|2013-11-06 11:00,6,16.86,16.87,16.85,16.87,6
20140201|2013-11-06 11:30,6,16.9,16.9,16.86,16.86,4
20140201|2013-11-06 12:00,6,16.9,16.91,16.9,16.91,3
20140201|2013-11-06 12:30,6,16.88,16.92,16.88,16.92,3
20140201|2013-11-06 13:00,6,16.88,16.92,16.88,16.92,3
20140201|2013-11-06 13:30,6,16.93,16.93,16.93,16.93,3
20140201|2013-11-06 14:00,6,16.95,16.97,16.95,16.97,5
20140201|2013-11-06 14:30,6,16.97,16.97,16.97,16.97,1
20140201|2013-11-06 15:00,6,16.97,16.97,16.97,16.97,1
20140201|2013-11-06 22:00,7,16.92,16.92,16.92,16.92,1
20140201|2013-11-07 03:30,7,16.89,16.89,16.89,16.89,1
20140201|2013-11-07 07:30,7,16.88,16.88,16.88,16.88,2
20140201|2013-11-07 08:00,7,16.87,16.88,16.87,16.88,11
20140201|2013-11-07 08:30,7,16.85,16.87,16.85,16.87,2
20140201|2013-11-07 09:30,7,16.88,16.88,16.88,16.88,3
20140201|2013-11-07 10:00,7,16.87,16.87,16.87,16.87,6
20140201|2013-11-07 10:30,7,16.86,16.9,16.86,16.9,15
20140201|2013-11-07 11:00,7,16.93,16.94,16.92,16.94,8
20140201|2013-11-07 11:30,7,16.94,16.94,16.94,16.94,2
20140201|2013-11-07 12:30,7,16.93,16.93,16.92,16.92,2
20140201|2013-11-07 13:00,7,16.95,16.95,16.95,16.95,2
20140201|2013-11-07 14:00,7,16.95,16.95,16.95,16.95,5
20140201|2013-11-07 14:30,7,16.96,16.96,16.96,16.96,1
20140201|2013-11-07 17:30,8,16.95,16.95,16.95,16.95,8
20140201|2013-11-07 18:30,8,17,17.01,17,17.01,3
20140201|2013-11-08 04:30,8,17.03,17.03,17.03,17.03,7
20140201|2013-11-08 05:30,8,17.03,17.03,17.03,17.03,2
20140201|2013-11-08 07:30,8,17,17,17,17,1
20140201|2013-11-08 08:00,8,16.97,16.97,16.95,16.95,7
20140201|2013-11-08 09:00,8,16.95,16.97,16.95,16.97,2
20140201|2013-11-08 09:30,8,16.95,16.98,16.95,16.98,11
20140201|2013-11-08 10:30,8,16.95,16.97,16.91,16.97,20
20140201|2013-11-08 11:00,8,16.96,16.96,16.96,16.96,1
20140201|2013-11-08 11:30,8,16.96,16.98,16.95,16.98,6
20140201|2013-11-08 13:00,8,16.95,16.95,16.94,16.94,2
20140201|2013-11-11 07:00,11,17,17,17,17,2
20140201|2013-11-11 08:00,11,17,17,17,17,6
20140201|2013-11-11 08:30,11,17,17,17,17,3
20140201|2013-11-11 09:30,11,16.97,17,16.97,17,3
20140201|2013-11-11 10:00,11,16.99,16.99,16.99,16.99,1
20140201|2013-11-11 10:30,11,16.98,16.98,16.98,16.98,2
20140201|2013-11-11 11:00,11,16.99,17,16.96,16.96,45
20140201|2013-11-11 11:30,11,16.95,16.95,16.95,16.95,28
20140201|2013-11-11 12:00,11,16.95,16.98,16.95,16.98,43
20140201|2013-11-11 12:30,11,16.99,17.08,16.98,17,47
20140201|2013-11-11 13:00,11,17.04,17.07,17.04,17.07,4
20140201|2013-11-11 15:00,11,17.04,17.04,17.04,17.04,1
20140201|2013-11-11 17:00,12,17.09,17.1,17.09,17.1,6
20140201|2013-11-11 17:30,12,17.1,17.1,17.1,17.1,5
20140201|2013-11-11 18:00,12,17.1,17.1,17.1,17.1,1
20140201|2013-11-11 18:30,12,17.1,17.12,17.1,17.12,11
20140201|2013-11-11 19:00,12,17.12,17.15,17.12,17.15,8
20140201|2013-11-11 22:30,12,17.15,17.15,17.15,17.15,1
20140201|2013-11-12 04:30,12,17.18,17.18,17.18,17.18,6
20140201|2013-11-12 07:00,12,17.12,17.12,17.09,17.1,4
20140201|2013-11-12 07:30,12,17.1,17.1,17.1,17.1,1
20140201|2013-11-12 08:00,12,17.07,17.07,17.07,17.07,3
20140201|2013-11-12 08:30,12,17.06,17.09,17.03,17.03,10
20140201|2013-11-12 09:00,12,17.03,17.06,17.03,17.06,9
20140201|2013-11-12 09:30,12,17.04,17.07,17.04,17.05,7
20140201|2013-11-12 10:00,12,17.05,17.06,17.04,17.05,8
20140201|2013-11-12 10:30,12,17.05,17.05,16.98,16.99,8
20140201|2013-11-12 11:00,12,16.98,17,16.96,17,28
20140201|2013-11-12 12:00,12,17,17,17,17,2
20140201|2013-11-12 12:30,12,17.03,17.05,17.02,17.04,18
20140201|2013-11-12 13:00,12,17.04,17.05,17.04,17.05,7
20140201|2013-11-12 13:30,12,17.06,17.07,17.04,17.07,3
20140201|2013-11-12 14:00,12,17.06,17.06,17.04,17.04,4
20140201|2013-11-12 14:30,12,17.06,17.06,17.05,17.05,2
20140201|2013-11-12 15:00,12,17.05,17.05,17.04,17.04,2
20140201|2013-11-13 09:00,13,16.99,16.99,16.99,16.99,1
20140201|2013-11-13 10:30,13,17,17.01,16.96,17.01,11
20140201|2013-11-13 11:00,13,17.01,17.01,16.99,17,6
20140201|2013-11-13 11:30,13,17,17.01,17,17.01,3
20140201|2013-11-13 12:00,13,17,17,17,17,1
20140201|2013-11-13 12:30,13,16.99,17,16.99,17,4
20140201|2013-11-13 13:00,13,17.01,17.03,17.01,17.03,4
20140201|2013-11-13 13:30,13,17.01,17.01,17.01,17.01,10
20140201|2013-11-13 14:00,13,17.04,17.04,17.04,17.04,1
20140201|2013-11-13 15:00,13,17,17,17,17,1
20140201|2013-11-13 15:30,13,16.99,17.04,16.99,17.04,20
20140201|2013-11-13 17:00,14,17.03,17.03,17.03,17.03,1
20140201|2013-11-14 08:30,14,16.98,16.98,16.98,16.98,1
20140201|2013-11-14 09:00,14,17,17,17,17,1
20140201|2013-11-14 09:30,14,17,17,16.98,17,7
20140201|2013-11-14 10:00,14,16.98,16.98,16.98,16.98,1
20140201|2013-11-14 10:30,14,17.01,17.05,17.01,17.05,7
20140201|2013-11-14 11:00,14,17.05,17.08,17.03,17.06,29
20140201|2013-11-14 11:30,14,17.06,17.06,17.03,17.03,18
20140201|2013-11-14 12:00,14,17.05,17.06,17.05,17.06,8
20140201|2013-11-14 12:30,14,17.04,17.04,17.04,17.04,1
20140201|2013-11-14 14:30,14,17.04,17.04,17.04,17.04,4
20140201|2013-11-14 15:30,14,17.02,17.02,17.02,17.02,1
20140201|2013-11-15 06:30,15,17.05,17.05,17.05,17.05,1
20140201|2013-11-15 08:30,15,17.04,17.04,17.04,17.04,1
20140201|2013-11-15 09:00,15,17.04,17.04,17,17,4
20140201|2013-11-15 09:30,15,17,17.05,17,17.04,9
20140201|2013-11-15 10:30,15,17,17,17,17,1
20140201|2013-11-15 11:00,15,16.98,16.98,16.98,16.98,18
20140201|2013-11-15 11:30,15,16.98,16.98,16.98,16.98,3
20140201|2013-11-15 12:00,15,16.98,16.98,16.91,16.97,10
20140201|2013-11-15 12:30,15,16.99,16.99,16.95,16.95,2
20140201|2013-11-17 18:00,18,16.99,16.99,16.99,16.99,1
20140201|2013-11-17 19:00,18,16.99,16.99,16.99,16.99,1
20140201|2013-11-18 07:00,18,16.91,16.91,16.91,16.91,3
20140201|2013-11-18 08:00,18,16.91,16.91,16.91,16.91,6
20140201|2013-11-18 09:00,18,16.91,16.91,16.91,16.91,5
20140201|2013-11-18 09:30,18,16.91,16.91,16.9,16.9,8
20140201|2013-11-18 10:00,18,16.9,16.95,16.9,16.95,12
20140201|2013-11-18 10:30,18,16.9,16.97,16.9,16.97,7
20140201|2013-11-18 12:30,18,16.95,16.96,16.95,16.96,4
20140201|2013-11-18 13:00,18,16.95,16.98,16.94,16.98,11
20140201|2013-11-18 14:00,18,16.98,16.99,16.98,16.99,4
20140201|2013-11-18 15:00,18,17,17,17,17,3
20140201|2013-11-18 15:30,18,17,17.02,17,17.01,13
20140201|2013-11-19 03:00,19,16.96,16.96,16.95,16.95,3
20140201|2013-11-19 09:00,19,16.95,17.01,16.95,17.01,6
20140201|2013-11-19 10:00,19,16.96,16.96,16.96,16.96,2
20140201|2013-11-19 10:30,19,16.95,16.96,16.93,16.93,6
20140201|2013-11-19 11:00,19,16.9,16.92,16.87,16.89,18
20140201|2013-11-19 11:30,19,16.89,16.89,16.89,16.89,1
20140201|2013-11-19 12:00,19,16.89,16.89,16.89,16.89,4
20140201|2013-11-19 13:30,19,16.9,16.9,16.9,16.9,3
20140201|2013-11-19 14:00,19,16.92,16.92,16.92,16.92,3
20140201|2013-11-19 15:00,19,16.92,16.92,16.92,16.92,2
20140201|2013-11-19 15:30,19,16.95,16.95,16.95,16.95,2
20140201|2013-11-19 20:30,20,16.97,16.97,16.97,16.97,1
20140201|2013-11-19 21:30,20,16.97,16.97,16.97,16.97,2
20140201|2013-11-20 06:30,20,16.92,16.92,16.92,16.92,2
20140201|2013-11-20 08:00,20,16.98,16.98,16.98,16.98,1
20140201|2013-11-20 09:00,20,16.97,16.97,16.97,16.97,1
20140201|2013-11-20 09:30,20,16.96,17,16.96,17,10
20140201|2013-11-20 10:30,20,16.95,16.95,16.87,16.87,16
20140201|2013-11-20 11:00,20,16.87,16.87,16.85,16.85,6
20140201|2013-11-20 12:00,20,16.88,16.88,16.86,16.86,6
20140201|2013-11-20 12:30,20,16.87,16.87,16.87,16.87,1
20140201|2013-11-20 13:00,20,16.86,16.86,16.86,16.86,2
20140201|2013-11-20 13:30,20,16.85,16.85,16.85,16.85,12
20140201|2013-11-20 14:30,20,16.86,16.86,16.86,16.86,2
20140201|2013-11-20 15:00,20,16.87,16.87,16.87,16.87,1
20140201|2013-11-20 15:30,20,16.89,16.89,16.89,16.89,1
20140201|2013-11-20 21:30,21,16.86,16.86,16.86,16.86,1
20140201|2013-11-20 22:00,21,16.86,16.86,16.86,16.86,1
20140201|2013-11-21 08:30,21,16.87,16.87,16.87,16.87,2
20140201|2013-11-21 09:30,21,16.88,16.88,16.86,16.86,6
20140201|2013-11-21 10:00,21,16.86,16.86,16.84,16.84,6
20140201|2013-11-21 10:30,21,16.86,16.98,16.84,16.92,22
20140201|2013-11-21 11:00,21,16.92,16.97,16.92,16.97,19
20140201|2013-11-21 11:30,21,16.98,17,16.94,16.94,23
20140201|2013-11-21 12:00,21,16.93,16.93,16.91,16.91,4
20140201|2013-11-21 12:30,21,16.97,16.97,16.97,16.97,2
20140201|2013-11-21 13:00,21,16.93,16.93,16.93,16.93,1
20140201|2013-11-21 14:00,21,16.91,16.91,16.91,16.91,1
20140201|2013-11-21 14:30,21,16.9,16.91,16.9,16.91,2
20140201|2013-11-21 17:00,22,16.97,16.97,16.97,16.97,1
20140201|2013-11-22 08:00,22,16.93,16.93,16.93,16.93,1
20140201|2013-11-22 09:00,22,16.96,16.98,16.95,16.95,11
20140201|2013-11-22 09:30,22,16.96,16.97,16.96,16.97,2
20140201|2013-11-22 10:00,22,16.98,16.98,16.98,16.98,1
20140201|2013-11-22 10:30,22,17,17.05,17,17.05,5
20140201|2013-11-22 11:00,22,17.02,17.02,17,17,3
20140201|2013-11-22 12:00,22,16.97,16.97,16.97,16.97,1
20140201|2013-11-22 12:30,22,16.98,16.98,16.98,16.98,1
20140201|2013-11-22 13:00,22,16.95,16.95,16.95,16.95,1
20140201|2013-11-24 17:00,25,16.98,17,16.98,17,4
20140201|2013-11-24 17:30,25,17.04,17.04,17.04,17.04,1
20140201|2013-11-24 18:00,25,17.04,17.04,17.04,17.04,2
20140201|2013-11-24 20:30,25,17.05,17.05,17.05,17.05,6
20140201|2013-11-24 23:30,25,17.07,17.07,17.07,17.07,1
20140201|2013-11-25 07:30,25,17.06,17.09,17.06,17.09,4
20140201|2013-11-25 08:00,25,17.1,17.14,17.1,17.12,11
20140201|2013-11-25 08:30,25,17.12,17.12,17.1,17.1,5
20140201|2013-11-25 09:00,25,17.1,17.11,17.1,17.11,6
20140201|2013-11-25 09:30,25,17.09,17.11,17.09,17.11,3
20140201|2013-11-25 10:00,25,17.08,17.08,17.01,17.05,13
20140201|2013-11-25 10:30,25,17.08,17.14,17.08,17.14,31
20140201|2013-11-25 11:00,25,17.13,17.14,17.09,17.12,6
20140201|2013-11-25 11:30,25,17.12,17.14,17.1,17.14,9
20140201|2013-11-25 12:00,25,17.14,17.15,17.13,17.13,12
20140201|2013-11-25 12:30,25,17.14,17.15,17.14,17.15,2
20140201|2013-11-25 13:00,25,17.14,17.14,17.14,17.14,1
20140201|2013-11-25 13:30,25,17.14,17.14,17.14,17.14,1
20140201|2013-11-25 15:00,25,17.14,17.14,17.14,17.14,2
20140201|2013-11-25 17:00,26,17.17,17.18,17.17,17.18,10
20140201|2013-11-25 18:00,26,17.17,17.17,17.16,17.16,6
20140201|2013-11-26 00:30,26,17.17,17.17,17.17,17.17,2
20140201|2013-11-26 06:00,26,17.2,17.2,17.2,17.2,5
20140201|2013-11-26 08:30,26,17.17,17.18,17.17,17.18,5
20140201|2013-11-26 09:00,26,17.19,17.19,17.18,17.18,3
20140201|2013-11-26 09:30,26,17.19,17.2,17.18,17.2,9
20140201|2013-11-26 10:00,26,17.17,17.17,17.17,17.17,2
20140201|2013-11-26 10:30,26,17.19,17.23,17.19,17.23,33
20140201|2013-11-26 11:00,26,17.23,17.24,17.22,17.22,9
20140201|2013-11-26 11:30,26,17.21,17.21,17.17,17.17,9
20140201|2013-11-26 12:30,26,17.17,17.17,17.17,17.17,5
20140201|2013-11-26 13:00,26,17.15,17.15,17.15,17.15,2
20140201|2013-11-26 13:30,26,17.14,17.14,17.14,17.14,2
20140201|2013-11-26 14:00,26,17.14,17.14,17.14,17.14,2
20140201|2013-11-26 15:30,26,17.18,17.19,17.18,17.19,3
20140201|2013-11-26 17:00,27,17.15,17.15,17.15,17.15,2
20140201|2013-11-26 17:30,27,17.15,17.15,17.15,17.15,3
20140201|2013-11-26 18:00,27,17.14,17.14,17.14,17.14,1
20140201|2013-11-27 06:30,27,17.12,17.12,17.12,17.12,2
20140201|2013-11-27 07:00,27,17.18,17.2,17.18,17.2,3
20140201|2013-11-27 08:30,27,17.22,17.24,17.2,17.23,5
20140201|2013-11-27 09:00,27,17.23,17.23,17.19,17.19,19
20140201|2013-11-27 09:30,27,17.19,17.2,17.12,17.2,7
20140201|2013-11-27 10:00,27,17.22,17.22,17.2,17.21,4
20140201|2013-11-27 10:30,27,17.23,17.25,17.21,17.21,11
20140201|2013-11-27 11:00,27,17.24,17.24,17.21,17.21,5
20140201|2013-11-27 11:30,27,17.24,17.25,17.21,17.21,14
20140201|2013-11-27 12:00,27,17.24,17.26,17.24,17.26,12
20140201|2013-11-27 12:30,27,17.27,17.28,17.27,17.28,6
20140201|2013-11-27 13:00,27,17.28,17.28,17.28,17.28,1
20140201|2013-11-27 13:30,27,17.28,17.28,17.28,17.28,5
20140201|2013-11-27 14:00,27,17.28,17.28,17.28,17.28,4
20140201|2013-11-27 15:30,27,17.28,17.28,17.28,17.28,1
20140201|2013-12-01 17:00,2,17.3,17.34,17.3,17.34,22
20140201|2013-12-01 18:00,2,17.34,17.35,17.34,17.35,2
20140201|2013-12-01 18:30,2,17.35,17.35,17.35,17.35,6
20140201|2013-12-01 20:00,2,17.32,17.32,17.32,17.32,1
20140201|2013-12-02 03:00,2,17.36,17.37,17.36,17.37,2
20140201|2013-12-02 07:00,2,17.37,17.37,17.37,17.37,2
20140201|2013-12-02 08:00,2,17.38,17.38,17.38,17.38,1
20140201|2013-12-02 08:30,2,17.38,17.38,17.36,17.36,4
20140201|2013-12-02 09:00,2,17.36,17.47,17.34,17.38,30
20140201|2013-12-02 09:30,2,17.37,17.4,17.35,17.36,22
20140201|2013-12-02 10:00,2,17.39,17.39,17.39,17.39,4
20140201|2013-12-02 10:30,2,17.4,17.45,17.39,17.45,23
20140201|2013-12-02 11:00,2,17.43,17.47,17.43,17.44,4
20140201|2013-12-02 11:30,2,17.43,17.43,17.42,17.42,6
20140201|2013-12-02 12:00,2,17.44,17.44,17.41,17.41,7
20140201|2013-12-02 12:30,2,17.42,17.43,17.42,17.43,7
20140201|2013-12-02 13:00,2,17.47,17.48,17.47,17.47,10
20140201|2013-12-02 13:30,2,17.48,17.49,17.48,17.49,18
20140201|2013-12-02 14:00,2,17.5,17.5,17.5,17.5,3
20140201|2013-12-02 14:30,2,17.48,17.49,17.48,17.48,5
20140201|2013-12-02 15:30,2,17.48,17.49,17.48,17.48,4
20140201|2013-12-02 17:00,3,17.5,17.5,17.5,17.5,1
20140201|2013-12-02 18:00,3,17.49,17.53,17.49,17.53,5
20140201|2013-12-02 22:00,3,17.52,17.52,17.52,17.52,1
20140201|2013-12-03 07:00,3,17.49,17.52,17.49,17.52,2
20140201|2013-12-03 08:30,3,17.52,17.53,17.52,17.53,8
20140201|2013-12-03 09:00,3,17.55,17.56,17.53,17.53,24
20140201|2013-12-03 09:30,3,17.54,17.61,17.54,17.61,51
20140201|2013-12-03 10:00,3,17.63,17.65,17.58,17.65,18
20140201|2013-12-03 10:30,3,17.65,17.8,17.65,17.79,52
20140201|2013-12-03 11:00,3,17.79,17.89,17.73,17.75,54
20140201|2013-12-03 11:30,3,17.71,17.76,17.7,17.76,15
20140201|2013-12-03 12:00,3,17.76,17.79,17.74,17.79,26
20140201|2013-12-03 13:00,3,17.8,17.8,17.8,17.8,1
20140201|2013-12-03 13:30,3,17.75,17.75,17.75,17.75,1
20140201|2013-12-03 14:00,3,17.75,17.75,17.75,17.75,1
20140201|2013-12-03 14:30,3,17.75,17.75,17.75,17.75,1
20140201|2013-12-03 18:30,4,17.75,17.75,17.75,17.75,1
20140201|2013-12-03 19:00,4,17.79,17.83,17.79,17.83,6
20140201|2013-12-03 20:00,4,17.85,17.85,17.85,17.85,1
20140201|2013-12-03 21:00,4,17.85,17.85,17.85,17.85,2
20140201|2013-12-04 02:30,4,17.81,17.81,17.81,17.81,1
20140201|2013-12-04 03:30,4,17.81,17.81,17.81,17.81,1
20140201|2013-12-04 05:00,4,17.81,17.81,17.81,17.81,1
20140201|2013-12-04 07:30,4,17.81,17.81,17.81,17.81,2
20140201|2013-12-04 08:00,4,17.81,17.81,17.81,17.81,6
20140201|2013-12-04 08:30,4,17.8,17.85,17.8,17.82,10
20140201|2013-12-04 09:00,4,17.83,17.85,17.8,17.85,33
20140201|2013-12-04 09:30,4,17.85,17.87,17.85,17.87,25
20140201|2013-12-04 10:00,4,17.85,17.85,17.83,17.85,13
20140201|2013-12-04 10:30,4,17.85,18.04,17.85,18.04,74
20140201|2013-12-04 11:00,4,18.04,18.09,17.97,18.09,45
20140201|2013-12-04 11:30,4,18.1,18.1,18.05,18.1,24
20140201|2013-12-04 12:00,4,18.1,18.1,18,18.03,41
20140201|2013-12-04 12:30,4,18.05,18.05,18,18,15
20140201|2013-12-04 13:00,4,18,18,17.97,17.97,16
20140201|2013-12-04 13:30,4,17.96,17.96,17.95,17.95,6
20140201|2013-12-04 14:00,4,18,18,17.99,18,7
20140201|2013-12-04 14:30,4,17.98,17.98,17.98,17.98,1
20140201|2013-12-04 15:00,4,17.99,17.99,17.97,17.97,7
20140201|2013-12-04 15:30,4,17.96,17.96,17.96,17.96,2
20140201|2013-12-04 17:30,5,17.98,17.99,17.98,17.99,7
20140201|2013-12-04 18:00,5,18.02,18.02,18.02,18.02,3
20140201|2013-12-04 22:00,5,18.02,18.02,18.02,18.02,1
20140201|2013-12-05 00:30,5,18.02,18.02,18.02,18.02,1
20140201|2013-12-05 07:30,5,18.05,18.05,18.05,18.05,1
20140201|2013-12-05 08:00,5,18,18,17.99,17.99,2
20140201|2013-12-05 08:30,5,17.98,17.98,17.8,17.87,28
20140201|2013-12-05 09:00,5,17.83,17.88,17.82,17.88,7
20140201|2013-12-05 09:30,5,17.83,17.88,17.83,17.88,16
20140201|2013-12-05 10:00,5,17.83,17.85,17.82,17.83,12
20140201|2013-12-05 10:30,5,17.85,17.85,17.48,17.55,100
20140201|2013-12-05 11:00,5,17.62,17.67,17.57,17.65,44
20140201|2013-12-05 11:30,5,17.68,17.69,17.64,17.69,8
20140201|2013-12-05 12:00,5,17.69,17.82,17.69,17.82,12
20140201|2013-12-05 12:30,5,17.77,17.88,17.73,17.85,26
20140201|2013-12-05 13:00,5,17.85,17.9,17.84,17.86,12
20140201|2013-12-05 13:30,5,17.88,17.94,17.86,17.94,8
20140201|2013-12-05 14:00,5,17.94,17.94,17.94,17.94,1
20140201|2013-12-05 14:30,5,17.95,17.95,17.95,17.95,1
20140201|2013-12-05 15:30,5,17.91,17.91,17.91,17.91,1
20140201|2013-12-05 17:00,6,17.9,17.9,17.9,17.9,1
20140201|2013-12-05 22:00,6,17.92,17.94,17.92,17.94,3
20140201|2013-12-06 05:00,6,17.97,18,17.97,18,2
20140201|2013-12-06 07:30,6,17.95,17.95,17.95,17.95,2
20140201|2013-12-06 08:00,6,17.92,17.92,17.9,17.9,5
20140201|2013-12-06 08:30,6,17.9,17.9,17.84,17.84,27
20140201|2013-12-06 09:00,6,17.87,17.91,17.87,17.89,12
20140201|2013-12-06 10:00,6,17.86,17.86,17.82,17.82,3
20140201|2013-12-06 10:30,6,17.81,17.95,17.81,17.95,6
20140201|2013-12-06 11:00,6,17.97,18.03,17.97,18.02,30
20140201|2013-12-06 11:30,6,18.03,18.05,18.03,18.05,8
20140201|2013-12-06 12:00,6,18.03,18.05,18.02,18.02,4
20140201|2013-12-06 12:30,6,18.02,18.02,18.02,18.02,6
20140201|2013-12-06 13:00,6,18.02,18.05,18,18.05,20
20140201|2013-12-08 17:00,9,18.07,18.08,18.07,18.08,3
20140201|2013-12-08 18:00,9,18.1,18.1,18.1,18.1,3
20140201|2013-12-09 05:30,9,18.05,18.05,18.03,18.03,3
20140201|2013-12-09 08:00,9,18.02,18.02,18.02,18.02,2
20140201|2013-12-09 08:30,9,18.05,18.12,18.04,18.04,7
20140201|2013-12-09 09:00,9,18.04,18.06,18.04,18.04,5
20140201|2013-12-09 09:30,9,18.08,18.1,18.08,18.1,2
20140201|2013-12-09 10:00,9,18.09,18.13,18.09,18.13,26
20140201|2013-12-09 10:30,9,18.13,18.18,18.02,18.08,39
20140201|2013-12-09 11:00,9,18.08,18.15,18.08,18.15,9
20140201|2013-12-09 11:30,9,18.15,18.15,18.15,18.15,1
20140201|2013-12-09 12:00,9,18.15,18.15,18.15,18.15,4
20140201|2013-12-09 12:30,9,18.17,18.23,18.17,18.22,34
20140201|2013-12-09 13:00,9,18.2,18.2,18.2,18.2,9
20140201|2013-12-09 13:30,9,18.2,18.2,18.2,18.2,14
20140201|2013-12-09 14:00,9,18.2,18.2,18.2,18.2,6
20140201|2013-12-09 14:30,9,18.23,18.23,18.23,18.23,2
20140201|2013-12-09 15:00,9,18.24,18.25,18.24,18.25,3
20140201|2013-12-09 18:00,10,18.18,18.18,18.11,18.11,8
20140201|2013-12-09 19:30,10,18.11,18.11,18.11,18.11,3
20140201|2013-12-10 06:00,10,18.16,18.16,18.16,18.16,1
20140201|2013-12-10 06:30,10,18.16,18.17,18.16,18.17,2
20140201|2013-12-10 08:30,10,18.12,18.12,18.12,18.12,2
20140201|2013-12-10 09:00,10,18.09,18.09,18.05,18.08,17
20140201|2013-12-10 09:30,10,18.09,18.12,18.09,18.12,11
20140201|2013-12-10 10:00,10,18.1,18.1,18.1,18.1,3
20140201|2013-12-10 10:30,10,18.08,18.1,17.98,18.1,64
20140201|2013-12-10 11:00,10,18.07,18.11,18.05,18.11,8
20140201|2013-12-10 11:30,10,18.09,18.12,18.08,18.09,6
20140201|2013-12-10 12:00,10,18.09,18.09,18.09,18.09,7
20140201|2013-12-10 12:30,10,18.13,18.13,18.09,18.09,3
20140201|2013-12-10 13:00,10,18.09,18.09,18.07,18.07,6
20140201|2013-12-10 14:00,10,18.07,18.07,18.07,18.07,3
20140201|2013-12-10 14:30,10,18.05,18.05,18.05,18.05,2
20140201|2013-12-10 19:00,11,18.05,18.05,18.05,18.05,4
20140201|2013-12-10 22:30,11,18.01,18.01,18.01,18.01,2
20140201|2013-12-10 23:00,11,18,18,18,18,7
20140201|2013-12-11 06:00,11,18,18,18,18,2
20140201|2013-12-11 06:30,11,18,18,18,18,1
20140201|2013-12-11 08:00,11,18.06,18.06,18.02,18.04,5
20140201|2013-12-11 08:30,11,18.04,18.04,18.02,18.02,3
20140201|2013-12-11 09:00,11,18.01,18.01,17.93,17.95,34
20140201|2013-12-11 09:30,11,17.98,17.98,17.96,17.96,2
20140201|2013-12-11 10:00,11,17.95,17.98,17.95,17.98,11
20140201|2013-12-11 10:30,11,17.95,18.04,17.94,17.99,53
20140201|2013-12-11 11:00,11,18,18.03,17.92,17.93,45
20140201|2013-12-11 11:30,11,17.92,17.96,17.9,17.93,51
20140201|2013-12-11 12:00,11,17.9,17.94,17.89,17.94,17
20140201|2013-12-11 12:30,11,17.95,17.95,17.9,17.91,18
20140201|2013-12-11 13:00,11,17.89,17.92,17.89,17.92,5
20140201|2013-12-11 14:00,11,17.9,17.9,17.85,17.85,17
20140201|2013-12-11 14:30,11,17.85,17.89,17.85,17.89,5
20140201|2013-12-11 15:00,11,17.92,17.92,17.92,17.92,7
20140201|2013-12-11 15:30,11,17.92,17.92,17.88,17.88,5
20140201|2013-12-11 17:00,12,17.87,17.91,17.87,17.9,7
20140201|2013-12-11 18:00,12,17.88,17.89,17.88,17.89,3
20140201|2013-12-12 06:30,12,17.93,17.93,17.93,17.93,1
20140201|2013-12-12 08:00,12,17.96,17.98,17.96,17.98,2
20140201|2013-12-12 08:30,12,17.91,17.91,17.91,17.91,1
20140201|2013-12-12 09:00,12,17.91,17.91,17.88,17.88,3
20140201|2013-12-12 09:30,12,17.9,17.9,17.87,17.89,7
20140201|2013-12-12 10:30,12,17.86,17.92,17.82,17.92,39
20140201|2013-12-12 11:00,12,17.85,17.85,17.85,17.85,2
20140201|2013-12-12 11:30,12,17.83,17.84,17.79,17.83,50
20140201|2013-12-12 12:00,12,17.83,17.83,17.78,17.81,15
20140201|2013-12-12 12:30,12,17.82,17.86,17.82,17.86,8
20140201|2013-12-12 14:00,12,17.85,17.85,17.85,17.85,1
20140201|2013-12-12 15:00,12,17.85,17.85,17.85,17.85,5
20140201|2013-12-12 15:30,12,17.85,17.85,17.84,17.84,4
20140201|2013-12-12 17:00,13,17.88,17.9,17.88,17.9,4
20140201|2013-12-12 17:30,13,17.9,17.96,17.9,17.96,8
20140201|2013-12-12 19:00,13,17.98,17.99,17.98,17.99,2
20140201|2013-12-12 20:00,13,17.99,17.99,17.99,17.99,2
20140201|2013-12-12 20:30,13,17.99,17.99,17.99,17.99,2
20140201|2013-12-12 21:00,13,17.99,17.99,17.99,17.99,2
20140201|2013-12-12 21:30,13,17.99,17.99,17.99,17.99,6
20140201|2013-12-13 00:30,13,17.94,17.94,17.94,17.94,2
20140201|2013-12-13 06:30,13,17.93,17.93,17.93,17.93,1
20140201|2013-12-13 07:00,13,17.93,17.93,17.93,17.93,1
20140201|2013-12-13 07:30,13,17.93,17.93,17.93,17.93,3
20140201|2013-12-13 09:00,13,17.93,17.93,17.9,17.92,4
20140201|2013-12-13 10:00,13,17.91,17.93,17.9,17.93,6
20140201|2013-12-13 10:30,13,17.94,18.01,17.94,18,41
20140201|2013-12-13 11:00,13,17.98,17.98,17.96,17.96,5
20140201|2013-12-13 11:30,13,17.99,18,17.96,17.99,9
20140201|2013-12-13 12:00,13,17.98,18,17.98,18,7
20140201|2013-12-13 12:30,13,17.99,17.99,17.96,17.96,5
20140201|2013-12-13 13:00,13,17.98,17.98,17.98,17.98,3
20140201|2013-12-13 13:30,13,17.99,18,17.99,17.99,12
20140201|2013-12-15 18:30,16,18,18,18,18,1
20140201|2013-12-15 19:00,16,18,18,18,18,2
20140201|2013-12-15 21:30,16,17.99,17.99,17.99,17.99,1
20140201|2013-12-16 02:30,16,18,18,18,18,1
20140201|2013-12-16 07:30,16,18,18.04,18,18.04,5
20140201|2013-12-16 08:00,16,18.03,18.04,18.03,18.03,10
20140201|2013-12-16 08:30,16,18.03,18.03,18.03,18.03,4
20140201|2013-12-16 09:00,16,18.03,18.05,18.03,18.05,9
20140201|2013-12-16 09:30,16,18.04,18.05,18.04,18.05,4
20140201|2013-12-16 10:00,16,18.06,18.08,18.06,18.08,10
20140201|2013-12-16 10:30,16,18.08,18.1,18.03,18.1,10
20140201|2013-12-16 11:00,16,18.09,18.1,18.09,18.1,7
20140201|2013-12-16 11:30,16,18.1,18.16,18.1,18.15,28
20140201|2013-12-16 12:00,16,18.14,18.14,18.1,18.13,20
20140201|2013-12-16 12:30,16,18.09,18.13,18.09,18.13,6
20140201|2013-12-16 13:00,16,18.1,18.1,18.1,18.1,1
20140201|2013-12-16 14:00,16,18.11,18.11,18.1,18.1,20
20140201|2013-12-16 14:30,16,18.1,18.1,18.1,18.1,4
20140201|2013-12-16 15:00,16,18.1,18.1,18.1,18.1,1
20140201|2013-12-16 15:30,16,18.1,18.1,18.1,18.1,1
20140201|2013-12-16 17:00,17,18.09,18.09,18.09,18.09,1
20140201|2013-12-16 18:30,17,18.07,18.07,18.07,18.07,4
20140201|2013-12-17 04:00,17,18.09,18.1,18.09,18.1,3
20140201|2013-12-17 04:30,17,18.1,18.1,18.1,18.1,3
20140201|2013-12-17 07:00,17,18.12,18.12,18.12,18.12,1
20140201|2013-12-17 07:30,17,18.07,18.13,18.07,18.13,2
20140201|2013-12-17 09:00,17,18.12,18.17,18.12,18.16,19
20140201|2013-12-17 09:30,17,18.18,18.23,18.18,18.2,39
20140201|2013-12-17 10:00,17,18.21,18.23,18.21,18.21,8
20140201|2013-12-17 10:30,17,18.21,18.35,18.2,18.35,87
20140201|2013-12-17 11:00,17,18.35,18.39,18.32,18.32,69
20140201|2013-12-17 11:30,17,18.31,18.32,18.3,18.3,9
20140201|2013-12-17 12:00,17,18.32,18.37,18.31,18.35,15
20140201|2013-12-17 12:30,17,18.33,18.34,18.3,18.34,14
20140201|2013-12-17 13:00,17,18.34,18.35,18.31,18.31,12
20140201|2013-12-17 13:30,17,18.31,18.31,18.29,18.29,4
20140201|2013-12-17 14:00,17,18.29,18.29,18.29,18.29,3
20140201|2013-12-17 14:30,17,18.29,18.29,18.29,18.29,6
20140201|2013-12-17 15:00,17,18.32,18.32,18.32,18.32,1
20140201|2013-12-17 15:30,17,18.31,18.33,18.31,18.33,8
20140201|2013-12-17 17:00,18,18.48,18.48,18.37,18.47,29
20140201|2013-12-17 19:00,18,18.42,18.47,18.42,18.47,3
20140201|2013-12-17 21:00,18,18.47,18.47,18.47,18.47,1
20140201|2013-12-17 21:30,18,18.48,18.5,18.48,18.5,6
20140201|2013-12-17 22:00,18,18.5,18.53,18.5,18.53,19
20140201|2013-12-18 06:30,18,18.53,18.53,18.5,18.5,6
20140201|2013-12-18 07:00,18,18.5,18.53,18.5,18.53,6
20140201|2013-12-18 08:00,18,18.5,18.53,18.49,18.53,33
20140201|2013-12-18 08:30,18,18.5,18.5,18.48,18.48,20
20140201|2013-12-18 09:00,18,18.48,18.49,18.44,18.44,18
20140201|2013-12-18 09:30,18,18.44,18.48,18.41,18.46,20
20140201|2013-12-18 10:00,18,18.46,18.51,18.44,18.5,19
20140201|2013-12-18 10:30,18,18.47,18.48,18.37,18.48,39
20140201|2013-12-18 11:00,18,18.46,18.46,18.43,18.43,10
20140201|2013-12-18 11:30,18,18.42,18.46,18.42,18.46,15
20140201|2013-12-18 12:00,18,18.47,18.54,18.47,18.54,27
20140201|2013-12-18 12:30,18,18.54,18.55,18.53,18.53,20
20140201|2013-12-18 13:00,18,18.53,18.54,18.53,18.54,4
20140201|2013-12-18 13:30,18,18.54,18.55,18.49,18.49,10
20140201|2013-12-18 14:00,18,18.5,18.5,18.5,18.5,1
20140201|2013-12-18 14:30,18,18.48,18.48,18.48,18.48,8
20140201|2013-12-18 15:00,18,18.48,18.48,18.45,18.48,14
20140201|2013-12-18 15:30,18,18.48,18.48,18.46,18.48,12
20140201|2013-12-18 17:00,19,18.45,18.45,18.45,18.45,3
20140201|2013-12-18 18:30,19,18.49,18.5,18.49,18.5,17
20140201|2013-12-19 04:00,19,18.45,18.45,18.45,18.45,1
20140201|2013-12-19 08:00,19,18.45,18.47,18.45,18.47,4
20140201|2013-12-19 08:30,19,18.49,18.55,18.47,18.54,17
20140201|2013-12-19 09:00,19,18.51,18.51,18.5,18.5,3
20140201|2013-12-19 09:30,19,18.54,18.56,18.54,18.54,12
20140201|2013-12-19 10:00,19,18.53,18.57,18.53,18.53,21
20140201|2013-12-19 10:30,19,18.55,18.75,18.55,18.75,70
20140201|2013-12-19 11:00,19,18.74,18.78,18.74,18.78,44
20140201|2013-12-19 11:30,19,18.79,18.79,18.74,18.78,12
20140201|2013-12-19 12:00,19,18.76,18.76,18.76,18.76,6
20140201|2013-12-19 12:30,19,18.76,18.76,18.74,18.74,21
20140201|2013-12-19 13:00,19,18.74,18.76,18.74,18.76,14
20140201|2013-12-19 13:30,19,18.73,18.73,18.73,18.73,2
20140201|2013-12-19 14:30,19,18.76,18.76,18.76,18.76,8
20140201|2013-12-19 15:00,19,18.74,18.77,18.71,18.77,18
20140201|2013-12-19 15:30,19,18.79,18.79,18.77,18.77,3
20140201|2013-12-19 19:00,20,18.8,18.85,18.8,18.85,11
20140201|2013-12-19 19:30,20,18.84,18.84,18.84,18.84,2
20140201|2013-12-19 20:00,20,18.86,18.9,18.86,18.9,9
20140201|2013-12-19 20:30,20,18.92,18.92,18.92,18.92,5
20140201|2013-12-19 21:00,20,18.92,18.92,18.92,18.92,5
20140201|2013-12-19 22:30,20,18.94,18.94,18.92,18.92,11
20140201|2013-12-20 07:30,20,18.93,18.93,18.92,18.92,6
20140201|2013-12-20 08:00,20,18.92,18.95,18.92,18.93,31
20140201|2013-12-20 08:30,20,18.95,18.95,18.9,18.91,31
20140201|2013-12-20 09:00,20,18.91,18.91,18.88,18.88,7
20140201|2013-12-20 09:30,20,18.9,18.91,18.88,18.89,13
20140201|2013-12-20 10:00,20,18.89,18.89,18.85,18.89,27
20140201|2013-12-20 10:30,20,18.87,18.95,18.76,18.81,141
20140201|2013-12-20 11:00,20,18.77,18.84,18.77,18.84,14
20140201|2013-12-20 11:30,20,18.81,18.9,18.8,18.9,15
20140201|2013-12-20 12:00,20,18.92,18.95,18.92,18.95,20
20140201|2013-12-20 12:30,20,18.95,18.96,18.9,18.95,33
20140201|2013-12-20 13:00,20,18.95,19,18.95,18.98,68
20140201|2013-12-20 13:30,20,18.99,19,18.99,19,6
20140201|2013-12-22 17:00,23,19,19.09,18.99,19.09,19
20140201|2013-12-22 17:30,23,19.07,19.09,19.07,19.09,5
20140201|2013-12-22 18:00,23,19.09,19.1,19.09,19.1,7
20140201|2013-12-22 18:30,23,19.11,19.12,19.11,19.12,2
20140201|2013-12-22 19:30,23,19.12,19.15,19.12,19.15,10
20140201|2013-12-22 20:00,23,19.15,19.15,19.06,19.06,13
20140201|2013-12-22 23:00,23,19.09,19.09,19.09,19.09,1
20140201|2013-12-23 04:30,23,19.1,19.1,19.1,19.1,2
20140201|2013-12-23 07:00,23,19.1,19.1,19.1,19.1,2
20140201|2013-12-23 07:30,23,19.1,19.1,19.1,19.1,1
20140201|2013-12-23 08:00,23,19.1,19.1,19.06,19.06,5
20140201|2013-12-23 08:30,23,19.06,19.06,19.03,19.03,11
20140201|2013-12-23 09:00,23,19.01,19.03,19.01,19.01,12
20140201|2013-12-23 09:30,23,19.01,19.05,19.01,19.05,18
20140201|2013-12-23 10:00,23,19.04,19.04,19.04,19.04,7
20140201|2013-12-23 10:30,23,19.03,19.1,19.01,19.1,27
20140201|2013-12-23 11:00,23,19.1,19.1,19.05,19.05,15
20140201|2013-12-23 11:30,23,19.05,19.07,19.04,19.05,22
20140201|2013-12-23 12:00,23,19.04,19.04,19.03,19.03,10
20140201|2013-12-23 12:30,23,19.02,19.02,18.91,18.91,15
20140201|2013-12-23 13:00,23,18.97,18.98,18.96,18.96,17
20140201|2013-12-23 13:30,23,18.97,19,18.97,19,4
20140201|2013-12-23 14:30,23,18.98,18.98,18.98,18.98,1
20140201|2013-12-23 15:30,23,18.99,18.99,18.99,18.99,2
20140201|2013-12-23 20:30,24,18.96,19,18.96,19,2
20140201|2013-12-24 06:00,24,19,19,19,19,1
20140201|2013-12-24 09:00,24,18.94,18.97,18.9,18.9,27
20140201|2013-12-24 09:30,24,18.93,18.94,18.9,18.9,7
20140201|2013-12-24 10:00,24,18.94,18.94,18.94,18.94,1
20140201|2013-12-24 10:30,24,18.95,19.02,18.95,19.02,110
20140201|2013-12-24 11:00,24,18.99,19.02,18.98,18.98,6
20140201|2013-12-24 11:30,24,18.96,19,18.96,19,2
20140201|2013-12-26 09:00,26,18.98,19.08,18.98,19.05,8
20140201|2013-12-26 09:30,26,19,19,19,19,10
20140201|2013-12-26 10:00,26,19,19.02,19,19.02,31
20140201|2013-12-26 10:30,26,19,19.05,18.97,19.05,11
20140201|2013-12-26 11:00,26,19.02,19.05,19,19,6
20140201|2013-12-26 11:30,26,19,19,18.99,18.99,2
20140201|2013-12-26 12:00,26,18.97,18.97,18.95,18.95,5
20140201|2013-12-26 12:30,26,18.98,19,18.96,18.96,23
20140201|2013-12-26 13:00,26,18.97,18.97,18.95,18.97,21
20140201|2013-12-27 09:00,27,18.91,18.91,18.83,18.84,26
20140201|2013-12-27 09:30,27,18.84,18.86,18.77,18.84,50
20140201|2013-12-27 10:00,27,18.84,18.86,18.82,18.82,18
20140201|2013-12-27 10:30,27,18.82,18.86,18.76,18.86,24
20140201|2013-12-27 11:00,27,18.87,18.87,18.8,18.81,12
20140201|2013-12-27 11:30,27,18.8,18.83,18.76,18.76,31
20140201|2013-12-27 12:00,27,18.76,18.77,18.72,18.74,37
20140201|2013-12-27 12:30,27,18.75,18.79,18.75,18.79,22
20140201|2013-12-27 13:00,27,18.75,18.8,18.75,18.77,3
20140201|2013-12-30 05:00,30,18.74,18.74,18.74,18.74,1
20140201|2013-12-30 07:30,30,18.7,18.7,18.7,18.7,5
20140201|2013-12-30 08:00,30,18.69,18.69,18.69,18.69,10
20140201|2013-12-30 08:30,30,18.73,18.73,18.73,18.73,1
20140201|2013-12-30 09:00,30,18.74,18.75,18.71,18.71,12
20140201|2013-12-30 09:30,30,18.74,18.74,18.73,18.73,2
20140201|2013-12-30 10:00,30,18.74,18.74,18.69,18.69,22
20140201|2013-12-30 10:30,30,18.68,18.7,18.53,18.57,70
20140201|2013-12-30 11:00,30,18.6,18.6,18.58,18.59,12
20140201|2013-12-30 11:30,30,18.6,18.6,18.59,18.59,12
20140201|2013-12-30 12:00,30,18.6,18.61,18.57,18.57,7
20140201|2013-12-30 12:30,30,18.58,18.61,18.58,18.58,17
20140201|2013-12-30 13:00,30,18.61,18.62,18.57,18.62,7
20140201|2013-12-30 15:00,30,18.6,18.64,18.6,18.64,8
20140201|2013-12-30 15:30,30,18.63,18.63,18.57,18.57,9
20140201|2013-12-30 18:00,31,18.57,18.57,18.53,18.53,4
20140201|2013-12-30 18:30,31,18.52,18.52,18.49,18.52,12
20140201|2013-12-30 19:00,31,18.53,18.53,18.53,18.53,1
20140201|2013-12-30 21:00,31,18.49,18.49,18.49,18.49,6
20140201|2013-12-30 22:00,31,18.49,18.49,18.49,18.49,11
20140201|2013-12-30 23:30,31,18.51,18.51,18.51,18.51,4
20140201|2013-12-31 00:00,31,18.51,18.53,18.51,18.53,2
20140201|2013-12-31 07:30,31,18.52,18.52,18.52,18.52,1
20140201|2013-12-31 08:00,31,18.51,18.51,18.49,18.49,12
20140201|2013-12-31 08:30,31,18.49,18.5,18.45,18.5,11
20140201|2013-12-31 09:00,31,18.48,18.48,18.43,18.43,18
20140201|2013-12-31 09:30,31,18.43,18.45,18.41,18.45,16
20140201|2013-12-31 10:00,31,18.44,18.45,18.42,18.42,9
20140201|2013-12-31 10:30,31,18.41,18.49,18.36,18.4,68
20140201|2013-12-31 11:00,31,18.4,18.6,18.4,18.55,109
20140201|2013-12-31 11:30,31,18.58,18.73,18.58,18.73,50
20140201|2013-12-31 12:00,31,18.72,18.72,18.68,18.68,10
20140201|2013-12-31 12:30,31,18.69,18.69,18.65,18.67,5
20140201|2013-12-31 13:00,31,18.68,18.68,18.64,18.68,10
20140201|2013-12-31 13:30,31,18.62,18.62,18.62,18.62,5
20140201|2013-12-31 14:00,31,18.61,18.61,18.59,18.59,6
20140201|2013-12-31 15:00,31,18.58,18.58,18.57,18.57,3
20140201|2013-12-31 15:30,31,18.55,18.55,18.55,18.55,3
20140201|2014-01-02 09:00,2,18.6,18.78,18.58,18.78,41
20140201|2014-01-02 09:30,2,18.78,18.86,18.78,18.84,53
20140201|2014-01-02 10:00,2,18.83,18.84,18.83,18.84,11
20140201|2014-01-02 10:30,2,18.83,19.11,18.83,19.02,71
20140201|2014-01-02 11:00,2,19.06,19.06,19.03,19.06,8
20140201|2014-01-02 11:30,2,19.06,19.07,19.03,19.07,5
20140201|2014-01-02 12:00,2,19.06,19.1,19.06,19.1,12
20140201|2014-01-02 12:30,2,19.1,19.1,19.09,19.1,29
20140201|2014-01-02 13:00,2,19.1,19.15,19.09,19.15,30
20140201|2014-01-02 13:30,2,19.15,19.19,19.12,19.14,19
20140201|2014-01-02 14:30,2,19.17,19.19,19.17,19.19,4
20140201|2014-01-02 15:30,2,19.17,19.24,19.17,19.2,8
20140201|2014-01-02 17:00,3,19.21,19.3,19.21,19.29,16
20140201|2014-01-02 18:00,3,19.24,19.28,19.24,19.28,13
20140201|2014-01-02 21:00,3,19.28,19.28,19.28,19.28,1
20140201|2014-01-02 22:00,3,19.25,19.28,19.24,19.28,53
20140201|2014-01-02 23:00,3,19.28,19.28,19.28,19.28,12
20140201|2014-01-03 07:00,3,19.28,19.29,19.28,19.29,5
20140201|2014-01-03 07:30,3,19.3,19.3,19.3,19.3,2
20140201|2014-01-03 08:00,3,19.27,19.28,19.27,19.28,3
20140201|2014-01-03 08:30,3,19.29,19.29,19.27,19.27,14
20140201|2014-01-03 09:00,3,19.27,19.33,19.27,19.31,26
20140201|2014-01-03 09:30,3,19.31,19.38,19.31,19.38,35
20140201|2014-01-03 10:00,3,19.38,19.4,19.38,19.4,36
20140201|2014-01-03 10:30,3,19.41,19.62,19.41,19.62,136
20140201|2014-01-03 11:00,3,19.64,19.69,19.64,19.67,24
20140201|2014-01-03 11:30,3,19.69,19.69,19.67,19.67,31
20140201|2014-01-03 12:00,3,19.67,19.7,19.67,19.67,31
20140201|2014-01-03 12:30,3,19.7,19.7,19.68,19.7,50
20140201|2014-01-03 13:00,3,19.69,19.7,19.68,19.69,25
20140201|2014-01-03 13:30,3,19.69,19.69,19.69,19.69,1
20140201|2014-01-05 17:00,6,19.7,19.74,19.59,19.64,113
20140201|2014-01-05 17:30,6,19.66,19.67,19.66,19.67,2
20140201|2014-01-05 18:00,6,19.65,19.65,19.63,19.63,4
20140201|2014-01-05 18:30,6,19.62,19.62,19.62,19.62,4
20140201|2014-01-05 19:00,6,19.65,19.65,19.65,19.65,1
20140201|2014-01-05 20:00,6,19.65,19.65,19.6,19.6,6
20140201|2014-01-05 22:00,6,19.64,19.64,19.61,19.61,6
20140201|2014-01-05 22:30,6,19.6,19.6,19.6,19.6,5
20140201|2014-01-06 00:00,6,19.6,19.6,19.6,19.6,1
20140201|2014-01-06 00:30,6,19.59,19.59,19.59,19.59,3
20140201|2014-01-06 01:00,6,19.61,19.61,19.61,19.61,1
20140201|2014-01-06 03:00,6,19.58,19.58,19.58,19.58,2
20140201|2014-01-06 08:00,6,19.63,19.64,19.61,19.61,23
20140201|2014-01-06 08:30,6,19.61,19.64,19.58,19.58,60
20140201|2014-01-06 09:00,6,19.59,19.66,19.59,19.6,29
20140201|2014-01-06 09:30,6,19.62,19.62,19.6,19.61,8
20140201|2014-01-06 10:00,6,19.62,19.69,19.62,19.62,24
20140201|2014-01-06 10:30,6,19.61,19.81,19.61,19.8,121
20140201|2014-01-06 11:00,6,19.83,19.86,19.81,19.83,45
20140201|2014-01-06 11:30,6,19.83,19.84,19.82,19.84,7
20140201|2014-01-06 12:00,6,19.84,19.85,19.84,19.85,5
20140201|2014-01-06 12:30,6,19.83,19.85,19.82,19.85,9
20140201|2014-01-06 13:00,6,19.83,19.83,19.8,19.8,13
20140201|2014-01-06 13:30,6,19.8,19.85,19.8,19.85,5
20140201|2014-01-06 14:00,6,19.8,19.8,19.8,19.8,10
20140201|2014-01-06 14:30,6,19.78,19.79,19.77,19.77,5
20140201|2014-01-06 15:00,6,19.8,19.85,19.8,19.82,21
20140201|2014-01-06 15:30,6,19.85,19.87,19.85,19.87,25
20140201|2014-01-06 17:00,7,19.85,19.89,19.85,19.89,3
20140201|2014-01-06 17:30,7,19.9,19.9,19.9,19.9,2
20140201|2014-01-06 18:30,7,19.9,19.9,19.9,19.9,1
20140201|2014-01-06 19:00,7,19.9,19.93,19.88,19.88,3
20140201|2014-01-06 19:30,7,19.91,19.93,19.91,19.93,6
20140201|2014-01-06 20:30,7,19.88,19.93,19.88,19.93,5
20140201|2014-01-06 21:00,7,19.87,19.87,19.85,19.85,27
20140201|2014-01-06 21:30,7,19.84,19.84,19.84,19.84,1
20140201|2014-01-07 04:00,7,19.85,19.85,19.85,19.85,3
20140201|2014-01-07 06:30,7,19.85,19.85,19.85,19.85,3
20140201|2014-01-07 07:00,7,19.85,19.85,19.85,19.85,2
20140201|2014-01-07 08:00,7,19.85,19.85,19.85,19.85,1
20140201|2014-01-07 08:30,7,19.85,19.85,19.65,19.7,36
20140201|2014-01-07 09:00,7,19.69,19.89,19.68,19.89,59
20140201|2014-01-07 09:30,7,19.89,19.89,19.83,19.86,34
20140201|2014-01-07 10:00,7,19.86,19.9,19.86,19.9,11
20140201|2014-01-07 10:30,7,19.9,20.14,19.89,20.03,204
20140201|2014-01-07 11:00,7,20.06,20.17,20.06,20.12,31
20140201|2014-01-07 11:30,7,20.12,20.13,20.09,20.1,19
20140201|2014-01-07 12:00,7,20.11,20.11,20.04,20.05,24
20140201|2014-01-07 12:30,7,20.06,20.13,20.05,20.1,32
20140201|2014-01-07 13:00,7,20.1,20.16,20.1,20.1,45
20140201|2014-01-07 13:30,7,20.12,20.12,20.1,20.1,4
20140201|2014-01-07 14:00,7,20.12,20.12,20.12,20.12,1
20140201|2014-01-07 14:30,7,20.12,20.12,20.12,20.12,2
20140201|2014-01-07 15:00,7,20.13,20.17,20.13,20.17,13
20140201|2014-01-07 15:30,7,20.17,20.19,20.12,20.19,22
20140201|2014-01-07 17:00,8,20.19,20.27,20.19,20.27,12
20140201|2014-01-07 18:00,8,20.21,20.27,20.2,20.27,8
20140201|2014-01-07 18:30,8,20.29,20.29,20.29,20.29,1
20140201|2014-01-07 20:00,8,20.29,20.29,20.29,20.29,1
20140201|2014-01-07 21:00,8,20.3,20.3,20.3,20.3,1
20140201|2014-01-07 21:30,8,20.27,20.27,20.27,20.27,1
20140201|2014-01-07 22:30,8,20.3,20.3,20.3,20.3,1
20140201|2014-01-08 00:30,8,20.29,20.31,20.29,20.31,9
20140201|2014-01-08 05:30,8,20.32,20.35,20.32,20.35,5
20140201|2014-01-08 08:00,8,20.33,20.33,20.33,20.33,8
20140201|2014-01-08 08:30,8,20.29,20.29,20.25,20.25,4
20140201|2014-01-08 09:00,8,20.3,20.33,20.26,20.3,32
20140201|2014-01-08 09:30,8,20.3,20.3,20.28,20.3,35
20140201|2014-01-08 10:00,8,20.3,20.33,20.29,20.32,40
20140201|2014-01-08 10:30,8,20.31,20.54,20.3,20.52,197
20140201|2014-01-08 11:00,8,20.5,20.51,20.41,20.49,71
20140201|2014-01-08 11:30,8,20.49,20.51,20.45,20.5,85
20140201|2014-01-08 12:00,8,20.41,20.5,20.41,20.5,81
20140201|2014-01-08 12:30,8,20.5,20.55,20.48,20.5,133
20140201|2014-01-08 13:00,8,20.48,20.5,20.43,20.5,34
20140201|2014-01-08 13:30,8,20.45,20.45,20.43,20.43,12
20140201|2014-01-08 14:00,8,20.45,20.47,20.43,20.43,26
20140201|2014-01-08 14:30,8,20.38,20.4,20.33,20.4,20
20140201|2014-01-08 15:00,8,20.4,20.4,20.38,20.38,4
20140201|2014-01-08 15:30,8,20.41,20.45,20.41,20.43,13
20140201|2014-01-08 17:00,9,20.35,20.35,20.35,20.35,2
20140201|2014-01-08 17:30,9,20.34,20.34,20.33,20.33,5
20140201|2014-01-08 18:00,9,20.3,20.3,20.28,20.28,2
20140201|2014-01-08 19:00,9,20.3,20.3,20.3,20.3,1
20140201|2014-01-08 19:30,9,20.34,20.34,20.34,20.34,2
20140201|2014-01-08 20:30,9,20.34,20.34,20.34,20.34,2
20140201|2014-01-08 21:30,9,20.34,20.34,20.34,20.34,13
20140201|2014-01-08 22:30,9,20.34,20.34,20.34,20.34,2
20140201|2014-01-09 00:00,9,20.32,20.32,20.32,20.32,5
20140201|2014-01-09 03:00,9,20.32,20.32,20.32,20.32,2
20140201|2014-01-09 06:00,9,20.3,20.34,20.3,20.34,2
20140201|2014-01-09 07:00,9,20.29,20.29,20.29,20.29,1
20140201|2014-01-09 07:30,9,20.3,20.3,20.25,20.26,23
20140201|2014-01-09 08:00,9,20.25,20.3,20.2,20.3,14
20140201|2014-01-09 08:30,9,20.28,20.28,20.19,20.19,45
20140201|2014-01-09 09:00,9,20.19,20.36,20.19,20.28,67
20140201|2014-01-09 09:30,9,20.29,20.29,20.25,20.28,30
20140201|2014-01-09 10:00,9,20.28,20.31,20.26,20.29,25
20140201|2014-01-09 10:30,9,20.37,20.37,20.22,20.29,26
20140201|2014-01-09 11:00,9,20.23,20.31,20.22,20.31,24
20140201|2014-01-09 11:30,9,20.27,20.27,20.27,20.27,11
20140201|2014-01-09 12:00,9,20.26,20.29,20.25,20.27,18
20140201|2014-01-09 12:30,9,20.25,20.26,20.19,20.2,36
20140201|2014-01-09 13:00,9,20.2,20.2,20.12,20.15,38
20140201|2014-01-09 13:30,9,20.17,20.19,20.13,20.17,15
20140201|2014-01-09 14:00,9,20.17,20.17,20.15,20.15,9
20140201|2014-01-09 15:00,9,20.15,20.15,20.15,20.15,1
20140201|2014-01-09 15:30,9,20.19,20.24,20.19,20.19,5
20140201|2014-01-09 18:30,10,20.16,20.16,20.16,20.16,1
20140201|2014-01-10 08:30,10,20.09,20.09,19.81,19.94,141
20140201|2014-01-10 09:00,10,19.92,20.16,19.92,20.1,73
20140201|2014-01-10 09:30,10,20.08,20.2,20.03,20.2,70
20140201|2014-01-10 10:00,10,20.2,20.21,20.12,20.12,15
20140201|2014-01-10 10:30,10,20.12,20.3,20.02,20.28,63
20140201|2014-01-10 11:00,10,20.3,20.35,20.3,20.3,30
20140201|2014-01-10 11:30,10,20.28,20.28,20.2,20.2,10
20140201|2014-01-10 12:00,10,20.16,20.24,20.16,20.24,18
20140201|2014-01-10 12:30,10,20.22,20.22,20.22,20.22,1
20140201|2014-01-10 13:00,10,20.2,20.23,20.2,20.22,22
20140201|2014-01-10 13:30,10,20.23,20.25,20.22,20.25,5
20140201|2014-01-12 17:00,13,20.21,20.28,20.21,20.28,7
20140201|2014-01-12 17:30,13,20.28,20.3,20.28,20.3,4
20140201|2014-01-12 22:30,13,20.3,20.3,20.3,20.3,1
20140201|2014-01-13 06:00,13,20.34,20.4,20.34,20.4,11
20140201|2014-01-13 07:00,13,20.38,20.38,20.38,20.38,2
20140201|2014-01-13 07:30,13,20.28,20.28,20.28,20.28,1
20140201|2014-01-13 08:00,13,20.23,20.25,20.23,20.25,4
20140201|2014-01-13 09:00,13,20.3,20.35,20.29,20.35,10
20140201|2014-01-13 09:30,13,20.34,20.36,20.31,20.31,10
20140201|2014-01-13 10:00,13,20.34,20.36,20.34,20.36,7
20140201|2014-01-13 10:30,13,20.34,20.47,20.32,20.47,45
20140201|2014-01-13 11:00,13,20.47,20.47,20.47,20.47,2
20140201|2014-01-13 11:30,13,20.47,20.47,20.47,20.47,2
20140201|2014-01-13 12:00,13,20.45,20.46,20.43,20.46,13
20140201|2014-01-13 12:30,13,20.42,20.46,20.42,20.46,2
20140201|2014-01-13 13:00,13,20.46,20.48,20.46,20.48,20
20140201|2014-01-13 13:30,13,20.49,20.49,20.49,20.49,2
20140201|2014-01-13 14:30,13,20.48,20.48,20.48,20.48,1
20140201|2014-01-13 15:00,13,20.49,20.49,20.43,20.43,9
20140201|2014-01-13 15:30,13,20.47,20.47,20.44,20.44,2
20140201|2014-01-13 18:30,14,20.46,20.49,20.46,20.49,4
20140201|2014-01-13 19:00,14,20.47,20.47,20.47,20.47,1
20140201|2014-01-13 22:30,14,20.47,20.47,20.47,20.47,1
20140201|2014-01-14 07:00,14,20.45,20.45,20.45,20.45,1
20140201|2014-01-14 07:30,14,20.41,20.41,20.41,20.41,2
20140201|2014-01-14 08:30,14,20.39,20.4,20.39,20.4,3
20140201|2014-01-14 09:00,14,20.4,20.45,20.38,20.38,7
20140201|2014-01-14 09:30,14,20.34,20.38,20.31,20.35,14
20140201|2014-01-14 10:00,14,20.34,20.35,20.29,20.33,17
20140201|2014-01-14 10:30,14,20.33,20.75,20.13,20.68,271
20140201|2014-01-14 11:00,14,20.67,20.92,20.67,20.88,118
20140201|2014-01-14 11:30,14,20.83,20.88,20.8,20.88,36
20140201|2014-01-14 12:00,14,20.85,20.95,20.84,20.95,68
20140201|2014-01-14 12:30,14,20.95,21.05,20.95,21.05,82
20140201|2014-01-14 13:00,14,21.02,21.07,21.01,21.05,17
20140201|2014-01-14 13:30,14,21.02,21.02,20.96,20.96,6
20140201|2014-01-14 14:00,14,20.99,21,20.99,21,4
20140201|2014-01-14 14:30,14,21,21,20.97,20.97,5
20140201|2014-01-14 15:00,14,20.95,21,20.95,21,12
20140201|2014-01-14 15:30,14,21,21,21,21,1
20140201|2014-01-14 18:00,15,20.97,20.97,20.97,20.97,1
20140201|2014-01-14 20:00,15,20.98,20.98,20.98,20.98,1
20140201|2014-01-14 21:30,15,20.98,20.98,20.98,20.98,1
20140201|2014-01-15 08:30,15,20.93,20.93,20.93,20.93,3
20140201|2014-01-15 09:00,15,20.83,20.95,20.83,20.88,20
20140201|2014-01-15 09:30,15,20.85,20.93,20.85,20.92,24
20140201|2014-01-15 10:00,15,20.91,20.91,20.86,20.86,6
20140201|2014-01-15 10:30,15,20.86,21.22,20.84,21.22,127
20140201|2014-01-15 11:00,15,21.23,21.23,21.15,21.18,42
20140201|2014-01-15 11:30,15,21.16,21.16,20.97,21.02,70
20140201|2014-01-15 12:00,15,20.98,21.05,20.93,21.04,40
20140201|2014-01-15 12:30,15,21.04,21.06,20.99,21.03,47
20140201|2014-01-15 13:00,15,21.03,21.04,21.02,21.02,8
20140201|2014-01-15 13:30,15,21,21,21,21,1
20140201|2014-01-15 14:00,15,21,21,21,21,6
20140201|2014-01-15 14:30,15,21,21,21,21,4
20140201|2014-01-15 15:00,15,20.99,20.99,20.97,20.97,12
20140201|2014-01-15 15:30,15,20.96,20.96,20.95,20.95,17
20140201|2014-01-15 18:30,16,20.98,20.98,20.98,20.98,1
20140201|2014-01-15 19:30,16,21,21,21,21,3
20140201|2014-01-15 22:00,16,20.97,21,20.96,21,13
20140201|2014-01-15 23:30,16,20.95,20.95,20.95,20.95,1
20140201|2014-01-16 03:30,16,21.01,21.01,21.01,21.01,1
20140201|2014-01-16 07:30,16,20.96,20.96,20.96,20.96,5
20140201|2014-01-16 08:00,16,20.98,20.98,20.98,20.98,1
20140201|2014-01-16 08:30,16,20.99,21.03,20.99,21.03,27
20140201|2014-01-16 09:00,16,21,21.03,20.96,20.98,40
20140201|2014-01-16 09:30,16,21,21.17,20.99,21.17,40
20140201|2014-01-16 10:00,16,21.16,21.18,21.13,21.18,17
20140201|2014-01-16 10:30,16,21.17,21.74,21.16,21.61,219
20140201|2014-01-16 11:00,16,21.66,21.68,21.65,21.65,30
20140201|2014-01-16 11:30,16,21.65,21.65,21.61,21.65,22
20140201|2014-01-16 12:00,16,21.65,21.74,21.65,21.73,76
20140201|2014-01-16 12:30,16,21.74,21.75,21.72,21.75,20
20140201|2014-01-16 13:00,16,21.75,21.79,21.7,21.7,60
20140201|2014-01-16 14:30,16,21.72,21.75,21.72,21.75,6
20140201|2014-01-16 15:00,16,21.73,21.78,21.72,21.78,6
20140201|2014-01-16 17:00,17,21.75,21.99,21.75,21.98,36
20140201|2014-01-16 17:30,17,21.98,22.09,21.97,21.97,20
20140201|2014-01-16 18:00,17,22.07,22.07,22.07,22.07,1
20140201|2014-01-16 19:00,17,22.07,22.08,22.07,22.08,3
20140201|2014-01-16 19:30,17,22,22,21.95,21.95,3
20140201|2014-01-16 21:00,17,22.04,22.04,22.04,22.04,2
20140201|2014-01-16 23:00,17,22.05,22.05,22,22,2
20140201|2014-01-16 23:30,17,21.97,21.97,21.97,21.97,1
20140201|2014-01-17 01:30,17,21.97,21.97,21.95,21.95,4
20140201|2014-01-17 02:00,17,21.95,21.95,21.95,21.95,1
20140201|2014-01-17 03:30,17,21.9,21.9,21.9,21.9,2
20140201|2014-01-17 05:00,17,21.94,21.94,21.94,21.94,1
20140201|2014-01-17 07:30,17,21.94,21.97,21.93,21.97,27
20140201|2014-01-17 08:30,17,21.91,21.91,21.91,21.91,8
20140201|2014-01-17 09:00,17,21.91,21.93,21.85,21.85,13
20140201|2014-01-17 09:30,17,21.83,21.88,21.8,21.84,20
20140201|2014-01-17 10:00,17,21.83,21.88,21.68,21.87,44
20140201|2014-01-17 10:30,17,21.85,22.2,21.75,21.95,130
20140201|2014-01-17 11:00,17,22,22.1,21.97,21.97,57
20140201|2014-01-17 11:30,17,21.93,21.93,21.81,21.92,43
20140201|2014-01-17 12:00,17,21.95,21.95,21.9,21.95,14
20140201|2014-01-17 12:30,17,21.94,21.94,21.89,21.89,7
20140201|2014-01-17 13:00,17,21.9,21.93,21.9,21.93,10
20140201|2014-01-17 13:30,17,21.9,21.96,21.9,21.96,8
20140201|2014-01-20 17:00,21,21.92,22.05,21.92,21.99,13
20140201|2014-01-20 17:30,21,21.94,21.99,21.94,21.99,2
20140201|2014-01-20 18:30,21,22.03,22.03,22.03,22.03,1
20140201|2014-01-20 21:30,21,22,22.14,22,22.14,50
20140201|2014-01-21 05:30,21,22.03,22.03,22.03,22.03,1
20140201|2014-01-21 07:00,21,22.05,22.1,22.05,22.1,7
20140201|2014-01-21 07:30,21,22.11,22.11,22.11,22.11,1
20140201|2014-01-21 08:00,21,22.11,22.12,22.08,22.08,14
20140201|2014-01-21 08:30,21,22.05,22.11,22.05,22.08,15
20140201|2014-01-21 09:00,21,22.08,22.08,22.01,22.04,69
20140201|2014-01-21 09:30,21,22.05,22.14,22.05,22.1,19
20140201|2014-01-21 10:00,21,22.14,22.19,22.14,22.16,46
20140201|2014-01-21 10:30,21,22.2,22.46,22.15,22.37,108
20140201|2014-01-21 11:00,21,22.36,22.43,22.32,22.43,42
20140201|2014-01-21 11:30,21,22.43,22.43,22.34,22.34,65
20140201|2014-01-21 12:00,21,22.36,22.36,22.36,22.36,2
20140201|2014-01-21 12:30,21,22.36,22.39,22.34,22.34,19
20140201|2014-01-21 13:00,21,22.33,22.4,22.33,22.33,18
20140201|2014-01-21 13:30,21,22.33,22.33,22.32,22.32,11
20140201|2014-01-21 14:00,21,22.31,22.35,22.31,22.33,5
20140201|2014-01-21 14:30,21,22.33,22.33,22.3,22.3,11
20140201|2014-01-21 15:00,21,22.3,22.32,22.24,22.32,27
20140201|2014-01-21 15:30,21,22.32,22.33,22.3,22.3,15
20140201|2014-01-21 17:00,22,22.4,22.47,22.38,22.41,5
20140201|2014-01-21 17:30,22,22.42,22.43,22.42,22.43,2
20140201|2014-01-21 19:00,22,22.44,22.46,22.44,22.46,2
20140201|2014-01-21 19:30,22,22.44,22.44,22.41,22.44,6
20140201|2014-01-21 23:30,22,22.44,22.44,22.44,22.44,2
20140201|2014-01-22 03:30,22,22.44,22.44,22.4,22.4,2
20140201|2014-01-22 06:00,22,22.44,22.44,22.44,22.44,4
20140201|2014-01-22 06:30,22,22.39,22.39,22.38,22.38,11
20140201|2014-01-22 07:00,22,22.39,22.39,22.37,22.37,4
20140201|2014-01-22 07:30,22,22.32,22.32,22.32,22.32,1
20140201|2014-01-22 08:00,22,22.34,22.35,22.34,22.35,3
20140201|2014-01-22 08:30,22,22.31,22.37,22.31,22.37,4
20140201|2014-01-22 09:00,22,22.34,22.37,22.34,22.37,4
20140201|2014-01-22 09:30,22,22.37,22.38,22.3,22.3,23
20140201|2014-01-22 10:00,22,22.3,22.32,22.15,22.15,45
20140201|2014-01-22 10:30,22,22.18,22.44,22.14,22.16,117
20140201|2014-01-22 11:00,22,22.17,22.18,22.01,22.06,32
20140201|2014-01-22 11:30,22,22.1,22.16,22.1,22.16,9
20140201|2014-01-22 12:00,22,22.2,22.2,22.14,22.14,23
20140201|2014-01-22 12:30,22,22.14,22.14,22.06,22.1,16
20140201|2014-01-22 13:00,22,22.08,22.09,22.05,22.05,25
20140201|2014-01-22 13:30,22,22.1,22.17,22.07,22.16,26
20140201|2014-01-22 14:00,22,22.16,22.16,22.16,22.16,6
20140201|2014-01-22 14:30,22,22.18,22.2,22.18,22.19,15
20140201|2014-01-22 15:00,22,22.19,22.19,22.19,22.19,10
20140201|2014-01-22 15:30,22,22.19,22.19,22.19,22.19,9
20140201|2014-01-22 17:00,23,22.19,22.19,22.03,22.03,7
20140201|2014-01-22 17:30,23,22.18,22.18,22.18,22.18,1
20140201|2014-01-22 20:00,23,22.1,22.1,22.09,22.09,2
20140201|2014-01-22 22:00,23,22.09,22.09,22.09,22.09,1
20140201|2014-01-22 23:00,23,22.07,22.07,22.07,22.07,1
20140201|2014-01-23 00:00,23,22.07,22.07,22.07,22.07,1
20140201|2014-01-23 06:30,23,22.05,22.1,22.05,22.1,6
20140201|2014-01-23 08:00,23,22.12,22.12,22,22,65
20140201|2014-01-23 08:30,23,22,22,21.93,22,30
20140201|2014-01-23 09:00,23,22.01,22.05,21.95,22.01,27
20140201|2014-01-23 09:30,23,22.01,22.09,22,22.04,16
20140201|2014-01-23 10:00,23,22.02,22.05,22.01,22.05,15
20140201|2014-01-23 10:30,23,22.07,22.38,22.07,22.13,75
20140201|2014-01-23 11:00,23,22.19,22.2,22.13,22.14,24
20140201|2014-01-23 11:30,23,22.14,22.14,22.14,22.14,9
20140201|2014-01-23 12:00,23,22.13,22.3,22.13,22.2,34
20140201|2014-01-23 12:30,23,22.32,22.32,22.3,22.3,5
20140201|2014-01-23 13:00,23,22.32,22.37,22.32,22.34,39
20140201|2014-01-23 13:30,23,22.29,22.29,22.29,22.29,1
20140201|2014-01-23 14:00,23,22.3,22.35,22.3,22.35,4
20140201|2014-01-23 14:30,23,22.36,22.41,22.33,22.33,34
20140201|2014-01-23 15:30,23,22.35,22.35,22.32,22.32,4
20140201|2014-01-23 17:00,24,22.35,22.35,22.35,22.35,1
20140201|2014-01-23 20:00,24,22.4,22.4,22.4,22.4,1
20140201|2014-01-23 20:30,24,22.41,22.42,22.4,22.42,9
20140201|2014-01-23 21:30,24,22.4,22.42,22.4,22.42,7
20140201|2014-01-23 22:00,24,22.41,22.42,22.41,22.42,3
20140201|2014-01-24 06:00,24,22.4,22.41,22.4,22.4,7
20140201|2014-01-24 07:30,24,22.44,22.56,22.44,22.56,72
20140201|2014-01-24 08:00,24,22.58,22.6,22.5,22.55,9
20140201|2014-01-24 08:30,24,22.49,22.49,22.44,22.44,6
20140201|2014-01-24 09:00,24,22.42,22.58,22.42,22.58,25
20140201|2014-01-24 09:30,24,22.52,22.54,22.48,22.48,10
20140201|2014-01-24 10:00,24,22.49,22.49,22.36,22.38,36
20140201|2014-01-24 10:30,24,22.45,22.6,22.25,22.4,111
20140201|2014-01-24 11:00,24,22.41,22.47,22.41,22.47,6
20140201|2014-01-24 11:30,24,22.45,22.46,22.42,22.44,17
20140201|2014-01-24 12:00,24,22.42,22.47,22.42,22.47,8
20140201|2014-01-24 12:30,24,22.47,22.52,22.45,22.45,21
20140201|2014-01-24 13:00,24,22.42,22.48,22.41,22.45,17
20140201|2014-01-24 13:30,24,22.45,22.45,22.43,22.43,7
20140201|2014-01-26 17:00,27,22.43,22.43,22.43,22.43,3
20140201|2014-01-26 17:30,27,22.45,22.45,22.45,22.45,2
20140201|2014-01-26 21:30,27,22.4,22.4,22.4,22.4,3
20140201|2014-01-26 22:00,27,22.33,22.33,22.33,22.33,1
20140201|2014-01-27 06:30,27,22.47,22.48,22.47,22.48,6
20140201|2014-01-27 07:00,27,22.48,22.48,22.47,22.47,2
20140201|2014-01-27 09:00,27,22.43,22.43,22.39,22.4,23
20140201|2014-01-27 09:30,27,22.39,22.41,22.39,22.39,11
20140201|2014-01-27 10:00,27,22.4,22.53,22.39,22.53,21
20140201|2014-01-27 10:30,27,22.48,22.74,22.48,22.72,58
20140201|2014-01-27 11:00,27,22.7,22.8,22.7,22.77,38
20140201|2014-01-27 11:30,27,22.8,22.8,22.75,22.75,29
20140201|2014-01-27 12:00,27,22.77,22.77,22.77,22.77,1
20140201|2014-01-27 13:00,27,22.76,22.79,22.76,22.79,5
20140201|2014-01-27 13:30,27,22.72,22.72,22.68,22.68,4
20140201|2014-01-27 14:00,27,22.72,22.72,22.67,22.67,6
20140201|2014-01-27 15:00,27,22.67,22.67,22.62,22.67,7
20140201|2014-01-27 15:30,27,22.7,22.7,22.7,22.7,2
20140201|2014-01-27 17:00,28,22.74,22.92,22.74,22.8,9
20140201|2014-01-27 17:30,28,22.79,22.8,22.79,22.8,2
20140201|2014-01-27 18:00,28,22.8,22.8,22.8,22.8,1
20140201|2014-01-27 18:30,28,22.8,22.85,22.8,22.85,4
20140201|2014-01-28 06:30,28,22.81,22.81,22.81,22.81,1
20140201|2014-01-28 07:00,28,22.84,22.84,22.84,22.84,1
20140201|2014-01-28 08:00,28,22.84,22.84,22.84,22.84,1
20140201|2014-01-28 08:30,28,22.8,22.81,22.74,22.74,4
20140201|2014-01-28 09:00,28,22.75,22.8,22.74,22.74,8
20140201|2014-01-28 09:30,28,22.78,22.95,22.78,22.95,65
20140201|2014-01-28 10:00,28,22.91,22.96,22.9,22.9,33
20140201|2014-01-28 10:30,28,22.86,22.98,22.8,22.96,78
20140201|2014-01-28 11:00,28,22.95,22.97,22.91,22.94,31
20140201|2014-01-28 11:30,28,22.93,22.95,22.92,22.95,13
20140201|2014-01-28 12:30,28,22.97,22.97,22.92,22.94,5
20140201|2014-01-28 13:00,28,22.94,22.94,22.9,22.9,21
20140201|2014-01-28 13:30,28,22.9,22.9,22.89,22.89,4
20140201|2014-01-28 14:30,28,22.9,22.9,22.9,22.9,1
20140201|2014-01-28 15:30,28,22.87,22.9,22.87,22.89,5
20140201|2014-01-28 17:00,29,22.9,22.9,22.9,22.9,1
20140201|2014-01-28 17:30,29,22.9,22.9,22.9,22.9,2
20140201|2014-01-28 21:00,29,22.9,22.9,22.9,22.9,3
20140201|2014-01-29 06:30,29,22.86,22.86,22.86,22.86,12
20140201|2014-01-29 07:00,29,22.92,22.96,22.92,22.96,2
20140201|2014-01-29 08:30,29,22.9,22.9,22.9,22.9,1
20140201|2014-01-29 09:00,29,22.95,22.96,22.91,22.95,6
20140201|2014-01-29 09:30,29,22.94,22.94,22.94,22.94,1
20140201|2014-01-29 10:00,29,22.9,22.91,22.9,22.91,7
20140201|2014-01-29 10:30,29,22.87,22.95,22.7,22.8,205
20140201|2014-01-29 11:00,29,22.82,22.92,22.75,22.79,79
20140201|2014-01-29 11:30,29,22.79,22.88,22.79,22.88,54
20140201|2014-01-29 12:00,29,22.84,22.9,22.84,22.9,6
20140201|2014-01-29 12:30,29,22.89,22.92,22.89,22.91,60
20140201|2014-01-29 13:00,29,22.91,22.92,22.9,22.92,17
20140201|2014-01-29 13:30,29,22.9,22.92,22.9,22.92,5
20140201|2014-01-29 14:00,29,22.92,22.92,22.92,22.92,1
20140201|2014-01-29 14:30,29,22.92,22.92,22.92,22.92,4
20140201|2014-01-29 18:00,30,22.83,22.88,22.83,22.88,3
20140201|2014-01-29 20:00,30,22.89,22.89,22.89,22.89,1
20140201|2014-01-30 04:00,30,22.85,22.85,22.85,22.85,1
20140201|2014-01-30 06:00,30,22.88,22.89,22.88,22.89,2
20140201|2014-01-30 06:30,30,22.89,22.89,22.89,22.89,2
20140201|2014-01-30 07:00,30,22.85,22.85,22.85,22.85,1
20140201|2014-01-30 07:30,30,22.85,22.89,22.85,22.89,5
20140201|2014-01-30 08:00,30,22.89,22.94,22.89,22.94,6
20140201|2014-01-30 08:30,30,22.87,22.9,22.87,22.9,7
20140201|2014-01-30 09:00,30,22.87,22.9,22.87,22.88,8
20140201|2014-01-30 09:30,30,22.91,23.16,22.91,23.14,94
20140201|2014-01-30 10:00,30,23.1,23.14,23.06,23.1,19
20140201|2014-01-30 10:30,30,23.1,23.41,23.04,23.35,130
20140201|2014-01-30 11:00,30,23.32,23.33,23.27,23.33,16
20140201|2014-01-30 11:30,30,23.29,23.3,23.26,23.3,6
20140201|2014-01-30 12:00,30,23.29,23.35,23.29,23.32,10
20140201|2014-01-30 12:30,30,23.33,23.36,23.32,23.35,23
20140201|2014-01-30 13:00,30,23.36,23.36,23.28,23.29,20
20140201|2014-01-30 13:30,30,23.3,23.32,23.28,23.28,10
20140201|2014-01-30 14:00,30,23.28,23.28,23.28,23.28,2
20140201|2014-01-30 14:30,30,23.31,23.31,23.31,23.31,28
20140201|2014-01-30 15:00,30,23.31,23.31,23.28,23.28,21
20140201|2014-01-30 15:30,30,23.28,23.28,23.28,23.28,4
20140201|2014-01-30 17:30,31,23.28,23.28,23.28,23.28,2
20140201|2014-01-30 22:00,31,23.28,23.28,23.28,23.28,12
20140201|2014-01-31 02:30,31,23.3,23.3,23.3,23.3,1
20140201|2014-01-31 07:00,31,23.37,23.37,23.37,23.37,1
20140201|2014-01-31 07:30,31,23.3,23.3,23.28,23.28,8
20140201|2014-01-31 08:30,31,23.29,23.37,23.29,23.37,9
20140201|2014-01-31 09:00,31,23.35,23.43,23.3,23.38,20
20140201|2014-01-31 09:30,31,23.38,23.4,23.38,23.4,5
20140201|2014-01-31 10:00,31,23.35,23.4,23.29,23.29,10
20140201|2014-01-31 10:30,31,23.32,23.4,23.11,23.23,97
20140201|2014-01-31 11:00,31,23.19,23.24,23.13,23.18,20
20140201|2014-01-31 11:30,31,23.15,23.16,23.08,23.11,37
20140201|2014-01-31 12:00,31,23.15,23.22,23.14,23.18,31
20140201|2014-01-31 12:30,31,23.17,23.2,23.14,23.14,24
20140201|2014-01-31 13:00,31,23.14,23.15,23.08,23.1,58
20140201|2014-01-31 13:30,31,23.1,23.1,23.1,23.1,1
20140201|2014-02-02 17:30,3,23.15,23.15,23.15,23.15,1
20140201|2014-02-02 18:30,3,23.14,23.14,23.14,23.14,5
20140201|2014-02-02 19:00,3,23.15,23.15,23.14,23.14,5
20140201|2014-02-02 21:00,3,23.04,23.04,23.04,23.04,1
20140201|2014-02-03 02:30,3,23.05,23.05,23.05,23.05,10
20140201|2014-02-03 03:30,3,23.09,23.14,23.09,23.14,7
20140201|2014-02-03 06:30,3,23.05,23.05,23.05,23.05,2
20140201|2014-02-03 07:00,3,23.11,23.11,23.11,23.11,1
20140201|2014-02-03 07:30,3,23.11,23.11,23.11,23.11,4
20140201|2014-02-03 08:00,3,23.09,23.12,23.05,23.05,6
20140201|2014-02-03 08:30,3,23.08,23.08,23.02,23.02,37
20140201|2014-02-03 09:00,3,23.02,23.05,23,23,34
20140201|2014-02-03 09:30,3,23,23.03,22.99,23.03,10
20140201|2014-02-03 10:00,3,23.04,23.09,23.01,23.01,6
20140201|2014-02-03 10:30,3,23.06,23.09,22.94,22.94,58
20140201|2014-02-03 11:00,3,22.94,22.96,22.94,22.96,14
20140201|2014-02-03 11:30,3,22.94,22.97,22.93,22.93,10
20140201|2014-02-03 12:00,3,22.93,22.95,22.7,22.79,175
20140201|2014-02-03 12:30,3,22.8,22.86,22.8,22.86,11
20140201|2014-02-03 13:00,3,22.81,22.85,22.8,22.85,16
20140201|2014-02-03 13:30,3,22.75,22.75,22.72,22.72,5
20140201|2014-02-03 14:00,3,22.75,22.75,22.75,22.75,2
20140201|2014-02-03 15:00,3,22.8,22.8,22.8,22.8,2
20140201|2014-02-03 15:30,3,22.8,22.8,22.79,22.79,7
20140201|2014-02-03 17:00,4,22.75,22.76,22.64,22.76,14
20140201|2014-02-03 17:30,4,22.68,22.68,22.68,22.68,1
20140201|2014-02-03 18:00,4,22.68,22.72,22.68,22.72,2
20140201|2014-02-03 18:30,4,22.72,22.72,22.72,22.72,1
20140201|2014-02-03 22:00,4,22.69,22.69,22.69,22.69,2
20140201|2014-02-04 04:30,4,22.71,22.71,22.71,22.71,1
20140201|2014-02-04 05:00,4,22.75,22.75,22.75,22.75,5
20140201|2014-02-04 06:00,4,22.71,22.71,22.71,22.71,2
20140201|2014-02-04 07:00,4,22.75,22.75,22.75,22.75,1
20140201|2014-02-04 07:30,4,22.71,22.71,22.71,22.71,2
20140201|2014-02-04 08:00,4,22.71,22.71,22.68,22.7,12
20140201|2014-02-04 08:30,4,22.74,22.74,22.66,22.71,14
20140201|2014-02-04 09:00,4,22.75,22.75,22.67,22.69,16
20140201|2014-02-04 09:30,4,22.73,22.8,22.73,22.8,24
20140201|2014-02-04 10:00,4,22.76,22.8,22.75,22.8,31
20140201|2014-02-04 10:30,4,22.8,23.1,22.76,23.01,85
20140201|2014-02-04 11:00,4,22.89,23.02,22.83,22.9,13
20140201|2014-02-04 11:30,4,22.88,23,22.85,22.93,15
20140201|2014-02-04 12:00,4,22.87,22.91,22.79,22.91,13
20140201|2014-02-04 12:30,4,22.83,22.88,22.8,22.8,9
20140201|2014-02-04 13:00,4,22.81,22.84,22.79,22.79,20
20140201|2014-02-04 13:30,4,22.79,22.79,22.79,22.79,1
20140201|2014-02-04 14:00,4,22.75,22.75,22.75,22.75,1
20140201|2014-02-04 14:30,4,22.75,22.76,22.75,22.75,10
20140201|2014-02-04 15:00,4,22.75,22.75,22.75,22.75,1
20140201|2014-02-04 15:30,4,22.78,22.78,22.78,22.78,1
20140201|2014-02-04 17:00,5,22.88,22.88,22.88,22.88,2
20140201|2014-02-04 18:00,5,22.75,22.75,22.74,22.74,2
20140201|2014-02-04 18:30,5,22.74,22.74,22.74,22.74,1
20140201|2014-02-04 20:00,5,22.77,22.77,22.77,22.77,2
20140201|2014-02-05 01:00,5,22.73,22.73,22.73,22.73,4
20140201|2014-02-05 06:00,5,22.73,22.73,22.73,22.73,7
20140201|2014-02-05 08:30,5,22.77,22.81,22.77,22.81,11
20140201|2014-02-05 09:00,5,22.75,22.81,22.75,22.81,44
20140201|2014-02-05 09:30,5,22.79,22.85,22.79,22.8,43
20140201|2014-02-05 10:00,5,22.82,22.82,22.82,22.82,4
20140201|2014-02-05 10:30,5,22.87,22.96,22.7,22.95,100
20140201|2014-02-05 11:00,5,22.9,23.02,22.9,22.99,78
20140201|2014-02-05 11:30,5,23.03,23.03,22.97,22.99,14
20140201|2014-02-05 12:00,5,23.01,23.08,23.01,23.08,28
20140201|2014-02-05 12:30,5,23.05,23.05,23.05,23.05,9
20140201|2014-02-05 13:00,5,23.05,23.1,23.05,23.1,44
20140201|2014-02-05 14:00,5,23.1,23.15,23.1,23.14,36
20140201|2014-02-05 15:30,5,23.15,23.15,23.15,23.15,3
20140201|2014-02-06 06:30,6,23.13,23.13,23.13,23.13,1
20140201|2014-02-06 07:00,6,23.14,23.14,23.14,23.14,1
20140201|2014-02-06 07:30,6,23.15,23.2,23.15,23.2,6
20140201|2014-02-06 08:00,6,23.23,23.25,23.23,23.25,2
20140201|2014-02-06 08:30,6,23.24,23.24,23.18,23.2,3
20140201|2014-02-06 09:30,6,23.15,23.15,23.14,23.14,3
20140201|2014-02-06 10:00,6,23.17,23.18,23.15,23.15,8
20140201|2014-02-06 10:30,6,23.15,23.24,23.04,23.2,51
20140201|2014-02-06 11:00,6,23.21,23.25,23.16,23.2,9
20140201|2014-02-06 11:30,6,23.16,23.18,23.1,23.14,21
20140201|2014-02-06 12:00,6,23.18,23.23,23.18,23.22,31
20140201|2014-02-06 12:30,6,23.21,23.22,23.21,23.21,3
20140201|2014-02-06 13:00,6,23.2,23.24,23.19,23.2,13
20140201|2014-02-06 13:30,6,23.19,23.19,23.16,23.16,14
20140201|2014-02-06 15:00,6,23.15,23.15,23.12,23.12,8
20140201|2014-02-06 15:30,6,23.12,23.16,23.12,23.16,10
20140201|2014-02-06 18:00,7,23.18,23.2,23.18,23.2,3
20140201|2014-02-06 18:30,7,23.23,23.23,23.23,23.23,1
20140201|2014-02-06 19:00,7,23.18,23.22,23.18,23.22,3
20140201|2014-02-06 22:30,7,23.2,23.2,23.2,23.2,3
20140201|2014-02-07 07:00,7,23.18,23.2,23.18,23.2,2
20140201|2014-02-07 07:30,7,23.19,23.19,23.18,23.18,4
20140201|2014-02-07 08:00,7,23.18,23.18,23.16,23.16,6
20140201|2014-02-07 08:30,7,23.16,23.21,23.13,23.13,26
20140201|2014-02-07 09:00,7,23.13,23.16,23.13,23.16,27
20140201|2014-02-07 09:30,7,23.14,23.17,23.13,23.16,41
20140201|2014-02-07 10:00,7,23.16,23.19,23.13,23.13,18
20140201|2014-02-07 10:30,7,23.11,23.16,22.8,22.97,214
20140201|2014-02-07 11:00,7,22.98,23.07,22.98,23.03,100
20140201|2014-02-07 11:30,7,23.04,23.04,23,23.02,60
20140201|2014-02-07 12:00,7,23.02,23.02,22.95,22.95,61
20140201|2014-02-07 12:30,7,22.95,22.98,22.9,22.91,60
20140201|2014-02-07 13:00,7,22.91,22.93,22.85,22.93,64
20140201|2014-02-07 13:30,7,22.93,22.95,22.93,22.95,15
20140201|2014-02-09 17:00,10,22.91,22.91,22.87,22.87,2
20140201|2014-02-10 06:00,10,22.88,22.88,22.88,22.88,4
20140201|2014-02-10 06:30,10,22.88,22.88,22.87,22.87,3
20140201|2014-02-10 07:00,10,22.87,22.87,22.85,22.85,3
20140201|2014-02-10 07:30,10,22.85,22.85,22.81,22.81,6
20140201|2014-02-10 08:00,10,22.86,22.86,22.82,22.82,2
20140201|2014-02-10 08:30,10,22.87,22.87,22.8,22.8,9
20140201|2014-02-10 09:30,10,22.86,22.87,22.86,22.87,5
20140201|2014-02-10 10:00,10,22.83,22.83,22.83,22.83,1
20140201|2014-02-10 10:30,10,22.82,22.86,22.78,22.86,51
20140201|2014-02-10 11:00,10,22.84,22.91,22.82,22.91,37
20140201|2014-02-10 11:30,10,22.91,22.93,22.91,22.93,11
20140201|2014-02-10 12:00,10,22.88,22.9,22.88,22.9,4
20140201|2014-02-10 12:30,10,22.89,22.91,22.88,22.89,6
20140201|2014-02-10 13:00,10,22.88,22.88,22.87,22.87,9
20140201|2014-02-10 15:30,10,22.87,22.87,22.84,22.84,13
20140201|2014-02-10 17:00,11,22.85,22.85,22.82,22.82,2
20140201|2014-02-10 21:30,11,22.83,22.83,22.83,22.83,2
20140201|2014-02-10 23:30,11,22.83,22.83,22.83,22.83,1
20140201|2014-02-11 07:30,11,22.83,22.86,22.83,22.84,3
20140201|2014-02-11 08:00,11,22.83,22.85,22.83,22.85,4
20140201|2014-02-11 08:30,11,22.85,22.85,22.85,22.85,5
20140201|2014-02-11 09:00,11,22.87,22.87,22.84,22.84,12
20140201|2014-02-11 09:30,11,22.87,22.87,22.87,22.87,1
20140201|2014-02-11 10:00,11,22.85,22.85,22.84,22.85,21
20140201|2014-02-11 10:30,11,22.85,23.14,22.85,23.11,89
20140201|2014-02-11 11:00,11,23.1,23.14,23.05,23.12,96
20140201|2014-02-11 11:30,11,23.12,23.13,23.12,23.13,31
20140201|2014-02-11 12:00,11,23.14,23.18,23.13,23.17,35
20140201|2014-02-11 12:30,11,23.15,23.15,23.15,23.15,1
20140201|2014-02-11 13:00,11,23.15,23.15,23.15,23.15,23
20140201|2014-02-11 13:30,11,23.15,23.17,23.15,23.17,5
20140201|2014-02-11 14:00,11,23.14,23.14,23.14,23.14,1
20140201|2014-02-11 15:00,11,23.17,23.17,23.17,23.17,3
20140201|2014-02-11 17:30,12,23.18,23.18,23.18,23.18,1
20140201|2014-02-11 21:00,12,23.19,23.19,23.19,23.19,1
20140201|2014-02-12 08:00,12,23.11,23.11,23.07,23.07,2
20140201|2014-02-12 08:30,12,23.13,23.18,23.13,23.15,5
20140201|2014-02-12 09:00,12,23.12,23.15,23.12,23.15,26
20140201|2014-02-12 09:30,12,23.15,23.15,23.12,23.12,6
20140201|2014-02-12 10:00,12,23.16,23.16,23.16,23.16,1
20140201|2014-02-12 10:30,12,23.12,23.15,23.1,23.15,9
20140201|2014-02-12 11:00,12,23.1,23.14,23.08,23.1,18
20140201|2014-02-12 11:30,12,23.08,23.12,23.08,23.1,3
20140201|2014-02-12 13:00,12,23.08,23.08,23,23.01,92
20140201|2014-02-12 13:30,12,23.01,23.08,23.01,23.08,9
20140201|2014-02-12 14:00,12,23.08,23.08,23.05,23.05,14
20140201|2014-02-12 15:00,12,23.06,23.06,23.06,23.06,24
20140201|2014-02-12 15:30,12,23.06,23.06,23.06,23.06,4
20140201|2014-02-12 17:00,13,23.09,23.11,23.09,23.11,3
20140201|2014-02-12 23:00,13,23.06,23.06,23.06,23.06,5
20140201|2014-02-13 08:00,13,23.06,23.06,23.06,23.06,1
20140201|2014-02-13 09:00,13,23.1,23.1,23.1,23.1,1
20140201|2014-02-13 09:30,13,23.1,23.13,23.08,23.08,6
20140201|2014-02-13 10:00,13,23.1,23.13,23.1,23.13,2
20140201|2014-02-13 10:30,13,23.09,23.14,23.09,23.14,24
20140201|2014-02-13 11:00,13,23.14,23.14,23.14,23.14,4
20140201|2014-02-13 11:30,13,23.11,23.11,23.11,23.11,1
20140201|2014-02-13 12:00,13,23.11,23.11,23.11,23.11,4
20140201|2014-02-13 12:30,13,23.12,23.13,23.12,23.13,2
20140201|2014-02-13 13:00,13,23.1,23.1,23.1,23.1,1
20140201|2014-02-13 21:00,14,23.1,23.1,23.1,23.1,1
20140201|2014-02-14 07:30,14,23.08,23.08,23.08,23.08,2
20140201|2014-02-14 08:30,14,23.08,23.12,23.08,23.12,6
20140201|2014-02-14 09:00,14,23.08,23.08,23.08,23.08,1
20140201|2014-02-14 10:00,14,23.09,23.09,23.09,23.09,1
20140201|2014-02-14 10:30,14,23.1,23.13,23.1,23.13,16
20140201|2014-02-14 11:00,14,23.14,23.15,23.12,23.14,6
20140201|2014-02-14 11:30,14,23.15,23.15,23.15,23.15,1
20140201|2014-02-14 12:30,14,23.13,23.13,23.12,23.12,3
20140201|2014-02-14 13:00,14,23.14,23.14,23.12,23.12,2
20140201|2014-02-14 13:30,14,23.14,23.14,23.14,23.14,1
20140201|2014-02-17 20:30,18,23.14,23.14,23.14,23.14,1
20140201|2014-02-18 04:30,18,23.12,23.12,23.12,23.12,2
20140201|2014-02-18 07:30,18,23.14,23.14,23.14,23.14,5
20140201|2014-02-18 09:00,18,23.12,23.12,23.11,23.12,6
20140201|2014-02-18 09:30,18,23.11,23.14,23.11,23.14,20
20140201|2014-02-18 10:00,18,23.11,23.11,23.1,23.1,13
20140201|2014-02-18 10:30,18,23.11,23.12,23.11,23.12,7
20140201|2014-02-18 11:30,18,23.13,23.14,23.13,23.14,7
20140201|2014-02-18 12:30,18,23.14,23.14,23.14,23.14,2
20140201|2014-02-18 13:00,18,23.14,23.14,23.14,23.14,7
20140201|2014-02-18 13:30,18,23.12,23.12,23.12,23.12,3
20140201|2014-02-19 09:00,19,23.12,23.13,23.12,23.13,18
20140201|2014-02-19 09:30,19,23.13,23.14,23.13,23.14,25
20140201|2014-02-19 10:00,19,23.14,23.14,23.14,23.14,5
20140201|2014-02-19 10:30,19,23.14,23.14,23.14,23.14,1
20140201|2014-02-19 11:00,19,23.14,23.14,23.14,23.14,2
20140201|2014-02-19 11:30,19,23.14,23.14,23.14,23.14,2
20140201|2014-02-19 12:00,19,23.14,23.14,23.14,23.14,8
20140201|2014-02-19 12:30,19,23.15,23.15,23.14,23.14,4
20140201|2014-02-19 17:30,20,23.15,23.15,23.15,23.15,1
20140201|2014-02-19 20:00,20,23.15,23.15,23.15,23.15,10
20140201|2014-02-20 08:30,20,23.15,23.15,23.15,23.15,1
20140201|2014-02-20 09:00,20,23.15,23.15,23.15,23.15,1
20140201|2014-02-20 09:30,20,23.15,23.15,23.15,23.15,1
20140201|2014-02-20 10:30,20,23.15,23.15,23.15,23.15,20
20140201|2014-02-20 11:00,20,23.15,23.15,23.15,23.15,3
20140201|2014-02-20 11:30,20,23.15,23.15,23.15,23.15,2
20140201|2014-02-20 12:00,20,23.15,23.15,23.15,23.15,2
20140201|2014-02-20 12:30,20,23.15,23.15,23.15,23.15,1
20140201|2014-02-20 13:00,20,23.15,23.15,23.15,23.15,11
20140201|2014-02-20 13:30,20,23.15,23.15,23.15,23.15,1
20140201|2014-02-20 14:00,20,23.16,23.2,23.16,23.2,119
20140201|2014-02-20 14:30,20,23.19,23.2,23.19,23.2,2
20140201|2014-02-20 15:00,20,23.19,23.19,23.19,23.19,3
20140201|2014-02-20 15:30,20,23.19,23.2,23.19,23.2,31
20140201|2014-02-20 17:00,21,23.21,23.21,23.21,23.21,1
20140201|2014-02-20 18:00,21,23.2,23.2,23.2,23.2,1
20140201|2014-02-20 19:00,21,23.19,23.19,23.19,23.19,5
20140201|2014-02-20 20:30,21,23.19,23.19,23.19,23.19,1
20140201|2014-02-21 02:30,21,23.2,23.2,23.2,23.2,4
20140201|2014-02-21 07:30,21,23.19,23.19,23.18,23.19,32
20140201|2014-02-21 08:30,21,23.19,23.19,23.19,23.19,1
20140201|2014-02-21 09:00,21,23.19,23.2,23.19,23.2,17
20140201|2014-02-21 09:30,21,23.2,23.2,23.2,23.2,3
20140201|2014-02-21 10:00,21,23.2,23.2,23.19,23.19,4
20140201|2014-02-21 10:30,21,23.18,23.2,23.16,23.16,12
20140201|2014-02-21 11:00,21,23.19,23.2,23.19,23.2,74
20140201|2014-02-21 11:30,21,23.2,23.2,23.2,23.2,1
20140201|2014-02-21 13:00,21,23.19,23.2,23.19,23.2,5
20140201|2014-02-23 18:30,24,23.21,23.21,23.21,23.21,1
20140201|2014-02-24 07:30,24,23.2,23.2,23.19,23.19,3
20140201|2014-02-24 08:30,24,23.21,23.21,23.21,23.21,5
20140201|2014-02-24 11:30,24,23.19,23.19,23.19,23.19,1
20140201|2014-02-24 12:00,24,23.2,23.2,23.2,23.2,6
20140201|2014-02-24 13:30,24,23.21,23.21,23.21,23.21,2
20140201|2014-02-24 14:00,24,23.2,23.2,23.2,23.2,1
20140201|2014-02-24 14:30,24,23.21,23.21,23.21,23.21,1
20140201|2014-02-24 18:30,25,23.19,23.19,23.19,23.19,1
20140201|2014-02-24 20:00,25,23.19,23.19,23.19,23.19,1
20140201|2014-02-25 10:00,25,23.2,23.2,23.2,23.2,14
20140201|2014-02-25 12:00,25,23.2,23.21,23.2,23.21,25
20140201|2014-02-25 12:30,25,23.2,23.22,23.2,23.2,11
20140201|2014-02-25 14:00,25,23.2,23.2,23.2,23.2,2
20140201|2014-02-25 17:00,26,23.2,23.2,23.2,23.2,1
20140201|2014-02-25 18:00,26,23.2,23.2,23.2,23.2,5
20140201|2014-02-26 07:00,26,23.2,23.2,23.2,23.2,9
20140201|2014-02-26 07:30,26,23.2,23.2,23.2,23.2,4
20140201|2014-02-26 09:00,26,23.2,23.2,23.2,23.2,1
20140201|2014-02-26 09:30,26,23.2,23.2,23.2,23.2,4
20140201|2014-02-26 10:00,26,23.2,23.2,23.2,23.2,5
20140201|2014-02-26 11:00,26,23.2,23.2,23.2,23.2,1
20140201|2014-02-26 11:30,26,23.2,23.2,23.2,23.2,4
20140201|2014-02-26 14:00,26,23.19,23.22,23.16,23.18,108
20140201|2014-02-26 14:30,26,23.18,23.2,23.18,23.2,73
20140201|2014-02-27 08:00,27,23.2,23.2,23.2,23.2,3
20140201|2014-02-27 09:00,27,23.19,23.19,23.18,23.18,4
20140201|2014-02-27 10:00,27,23.2,23.2,23.19,23.19,3
20140201|2014-02-27 10:30,27,23.19,23.2,23.18,23.19,6
20140201|2014-02-27 13:30,27,23.2,23.2,23.2,23.2,1
20140201|2014-02-27 14:00,27,23.2,23.2,23.2,23.2,1
20140201|2014-02-27 15:00,27,23.2,23.2,23.2,23.2,12
20140201|2014-02-27 20:00,28,23.21,23.21,23.17,23.17,4
20140201|2014-02-28 08:30,28,23.18,23.18,23.18,23.18,1
20140201|2014-02-28 10:00,28,23.19,23.19,23.19,23.19,3
20140201|2014-02-28 10:30,28,23.19,23.19,23.18,23.18,3
20140201|2014-02-28 11:30,28,23.2,23.2,23.2,23.2,1
20140201|2014-02-28 12:00,28,23.2,23.2,23.18,23.18,4
20140201|2014-03-03 09:00,3,23.18,23.18,23.17,23.18,18
20140201|2014-03-03 09:30,3,23.19,23.2,23.17,23.17,5
20140201|2014-03-03 10:30,3,23.18,23.18,23.18,23.18,1
20140201|2014-03-03 11:30,3,23.2,23.2,23.2,23.2,1
20140201|2014-03-03 12:00,3,23.2,23.2,23.2,23.2,3
20140201|2014-03-03 13:00,3,23.18,23.18,23.18,23.18,1
20140201|2014-03-03 21:00,4,23.17,23.17,23.17,23.17,1
20140201|2014-03-04 04:00,4,23.17,23.17,23.17,23.17,2
20140201|2014-03-04 07:30,4,23.18,23.18,23.18,23.18,2
20140201|2014-03-04 10:00,4,23.2,23.2,23.2,23.2,3
20140201|2014-03-04 10:30,4,23.2,23.2,23.2,23.2,1
20140201|2014-03-04 11:00,4,23.18,23.18,23.18,23.18,1
20140201|2014-03-04 11:30,4,23.2,23.2,23.18,23.18,2
20140201|2014-03-04 12:00,4,23.18,23.18,23.18,23.18,4
20140401|2013-02-22 09:00,22,17.19,17.2,17.19,17.2,7
20140401|2013-02-22 09:30,22,17.2,17.2,17.2,17.2,2
20140401|2013-02-26 10:00,26,17.2,17.2,17.2,17.2,1
20140401|2013-03-06 10:00,6,17.3,17.3,17.3,17.3,3
20140401|2013-03-20 08:30,20,17.3,17.3,17.3,17.3,2
20140401|2013-03-20 14:30,20,17.3,17.3,17.3,17.3,2
20140401|2013-03-20 15:00,20,17.35,17.35,17.3,17.3,2
20140401|2013-03-20 15:30,20,17.35,17.35,17.35,17.35,1
20140401|2013-04-08 09:30,8,17.3,17.3,17.3,17.3,1
20140401|2013-04-08 11:00,8,17.3,17.3,17.3,17.3,1
20140401|2013-04-08 12:00,8,17.3,17.3,17.3,17.3,1
20140401|2013-04-09 12:30,9,17.3,17.3,17.3,17.3,4
20140401|2013-04-09 13:30,9,17.3,17.3,17.3,17.3,1
20140401|2013-04-10 12:30,10,17.3,17.3,17.3,17.3,3
20140401|2013-04-10 13:30,10,17.3,17.3,17.26,17.26,3
20140401|2013-04-10 14:00,10,17.25,17.25,17.25,17.25,1
20140401|2013-04-11 13:00,11,17.3,17.3,17.3,17.3,2
20140401|2013-04-15 12:00,15,17.3,17.3,17.3,17.3,4
20140401|2013-04-18 11:00,18,17.35,17.35,17.35,17.35,8
20140401|2013-04-19 12:30,19,17.35,17.35,17.35,17.35,8
20140401|2013-04-22 08:00,22,17.35,17.35,17.35,17.35,4
20140401|2013-04-23 08:00,23,17.36,17.36,17.36,17.36,5
20140401|2013-04-23 10:30,23,17.35,17.35,17.35,17.35,1
20140401|2013-04-23 13:30,23,17.33,17.33,17.33,17.33,1
20140401|2013-04-23 14:00,23,17.32,17.32,17.31,17.31,21
20140401|2013-04-24 07:30,24,17.33,17.33,17.33,17.33,4
20140401|2013-04-24 09:00,24,17.3,17.3,17.3,17.3,2
20140401|2013-04-24 09:30,24,17.31,17.31,17.31,17.31,1
20140401|2013-04-24 10:00,24,17.3,17.3,17.28,17.28,2
20140401|2013-04-24 15:30,24,17.33,17.33,17.33,17.33,3
20140401|2013-04-25 09:30,25,17.28,17.28,17.28,17.28,2
20140401|2013-04-25 10:00,25,17.28,17.28,17.28,17.28,2
20140401|2013-04-30 08:00,30,17.33,17.33,17.33,17.33,3
20140401|2013-04-30 09:00,30,17.33,17.33,17.33,17.33,7
20140401|2013-05-01 08:30,1,17.35,17.35,17.35,17.35,2
20140401|2013-05-01 09:30,1,17.33,17.33,17.33,17.33,4
20140401|2013-05-06 10:30,6,17.38,17.38,17.38,17.38,8
20140401|2013-05-07 07:30,7,17.38,17.38,17.38,17.38,4
20140401|2013-05-08 08:30,8,17.38,17.38,17.38,17.38,4
20140401|2013-05-09 09:30,9,17.38,17.38,17.38,17.38,4
20140401|2013-05-09 12:00,9,17.36,17.36,17.36,17.36,1
20140401|2013-05-10 08:30,10,17.36,17.36,17.36,17.36,4
20140401|2013-05-10 09:30,10,17.33,17.35,17.33,17.35,2
20140401|2013-05-10 10:30,10,17.32,17.32,17.32,17.32,1
20140401|2013-05-10 11:30,10,17.28,17.28,17.28,17.28,1
20140401|2013-05-10 12:00,10,17.25,17.25,17.25,17.25,2
20140401|2013-05-13 10:30,13,17.25,17.25,17.25,17.25,2
20140401|2013-05-14 11:00,14,17.25,17.25,17.25,17.25,4
20140401|2013-05-14 11:30,14,17.25,17.25,17.25,17.25,2
20140401|2013-05-14 12:00,14,17.19,17.19,17.19,17.19,1
20140401|2013-05-15 10:30,15,17.19,17.19,17.19,17.19,4
20140401|2013-05-15 12:00,15,17.16,17.16,17.16,17.16,3
20140401|2013-05-16 10:30,16,17.16,17.16,17.16,17.16,4
20140401|2013-05-20 11:30,20,17.16,17.16,17.16,17.16,2
20140401|2013-05-21 11:00,21,17.16,17.16,17.16,17.16,4
20140401|2013-05-22 08:00,22,17.06,17.06,17.06,17.06,1
20140401|2013-05-22 09:00,22,17.06,17.06,17.06,17.06,2
20140401|2013-05-22 10:30,22,17.1,17.1,17.07,17.07,4
20140401|2013-05-23 11:00,23,17.15,17.15,17.15,17.15,10
20140401|2013-05-24 09:30,24,17.15,17.15,17.15,17.15,4
20140401|2013-05-28 08:00,28,17.16,17.16,17.16,17.16,8
20140401|2013-05-28 10:00,28,17.16,17.16,17.16,17.16,11
20140401|2013-05-29 09:30,29,17.16,17.16,17.16,17.16,5
20140401|2013-05-29 10:00,29,17.16,17.16,17.16,17.16,3
20140401|2013-06-03 09:30,3,17.24,17.25,17.24,17.25,6
20140401|2013-06-03 10:00,3,17.25,17.25,17.25,17.25,3
20140401|2013-06-03 10:30,3,17.25,17.25,17.25,17.25,1
20140401|2013-06-04 09:30,4,17.22,17.22,17.22,17.22,2
20140401|2013-06-04 12:30,4,17.1,17.1,17.1,17.1,2
20140401|2013-06-06 12:00,6,17.06,17.06,17.05,17.05,10
20140401|2013-06-06 15:00,6,17.15,17.15,17.15,17.15,1
20140401|2013-06-07 11:30,7,17.15,17.15,17.15,17.15,9
20140401|2013-06-07 12:00,7,17.15,17.15,17.15,17.15,2
20140401|2013-06-07 12:30,7,17.13,17.13,17.13,17.13,2
20140401|2013-06-12 10:30,12,17.15,17.15,17.15,17.15,10
20140401|2013-06-13 11:00,13,17.15,17.15,17.15,17.15,5
20140401|2013-06-17 09:00,17,17.2,17.2,17.2,17.2,2
20140401|2013-06-17 10:30,17,17.15,17.15,17.12,17.12,3
20140401|2013-06-17 11:00,17,17.17,17.17,17.17,17.17,1
20140401|2013-06-18 09:00,18,17.15,17.15,17.15,17.15,1
20140401|2013-06-18 10:30,18,17.15,17.15,17.15,17.15,1
20140401|2013-06-19 12:30,19,17.14,17.14,17.14,17.14,2
20140401|2013-06-20 12:30,20,17.15,17.15,17.15,17.15,1
20140401|2013-06-21 07:00,21,17.16,17.16,17.16,17.16,1
20140401|2013-06-24 11:30,24,17.16,17.16,17.15,17.15,4
20140401|2013-06-25 10:30,25,17.15,17.15,17.15,17.15,3
20140401|2013-06-26 10:30,26,17.11,17.11,17.11,17.11,3
20140401|2013-06-26 11:00,26,17.17,17.17,17.17,17.17,5
20140401|2013-06-27 05:00,27,17.17,17.17,17.17,17.17,2
20140401|2013-06-27 09:00,27,17.17,17.17,17.17,17.17,5
20140401|2013-06-27 11:00,27,17.15,17.15,17.15,17.15,6
20140401|2013-06-27 11:30,27,17.15,17.15,17.15,17.15,1
20140401|2013-06-27 12:00,27,17.13,17.13,17.13,17.13,2
20140401|2013-06-28 07:00,28,17.13,17.13,17.13,17.13,8
20140401|2013-06-28 12:00,28,17.13,17.13,17.13,17.13,2
20140401|2013-07-01 09:00,1,17.12,17.12,17.12,17.12,2
20140401|2013-07-01 11:00,1,17.15,17.15,17.15,17.15,1
20140401|2013-07-01 12:00,1,17.15,17.15,17.15,17.15,3
20140401|2013-07-02 09:30,2,17.15,17.15,17.15,17.15,1
20140401|2013-07-02 10:00,2,17.15,17.15,17.15,17.15,1
20140401|2013-07-02 11:00,2,17.15,17.15,17.15,17.15,4
20140401|2013-07-02 11:30,2,17.15,17.15,17.15,17.15,3
20140401|2013-07-02 12:30,2,17.15,17.15,17.1,17.1,6
20140401|2013-07-02 13:00,2,17.1,17.1,17.1,17.1,5
20140401|2013-07-03 10:00,3,17.15,17.15,17.15,17.15,3
20140401|2013-07-03 11:30,3,17.15,17.15,17.15,17.15,5
20140401|2013-07-04 17:00,5,17.13,17.13,17.13,17.13,1
20140401|2013-07-05 10:30,5,17.11,17.11,17.11,17.11,1
20140401|2013-07-08 10:30,8,17.13,17.13,17.1,17.1,7
20140401|2013-07-08 11:30,8,17.12,17.12,17.12,17.12,3
20140401|2013-07-08 13:00,8,17.11,17.11,17.11,17.11,3
20140401|2013-07-08 15:30,8,17.1,17.1,17.1,17.1,1
20140401|2013-07-09 09:00,9,17.1,17.1,17.1,17.1,4
20140401|2013-07-09 10:30,9,17.1,17.1,17.1,17.1,5
20140401|2013-07-09 11:00,9,17.09,17.09,17.09,17.09,4
20140401|2013-07-09 13:00,9,17.13,17.13,17.13,17.13,1
20140401|2013-07-09 13:30,9,17.16,17.16,17.16,17.16,3
20140401|2013-07-11 10:30,11,17.1,17.1,17.1,17.1,6
20140401|2013-07-12 09:30,12,17.12,17.12,17.12,17.12,1
20140401|2013-07-12 11:00,12,17.12,17.12,17.12,17.12,2
20140401|2013-07-15 11:00,15,17.13,17.13,17.13,17.13,1
20140401|2013-07-16 13:00,16,17.15,17.15,17.15,17.15,2
20140401|2013-07-17 07:30,17,17.12,17.12,17.12,17.12,4
20140401|2013-07-17 11:00,17,17.12,17.12,17.12,17.12,3
20140401|2013-07-18 10:30,18,17.12,17.12,17.1,17.1,6
20140401|2013-07-18 11:30,18,17.1,17.1,17.1,17.1,3
20140401|2013-07-19 09:00,19,17.12,17.12,17.12,17.12,1
20140401|2013-07-19 09:30,19,17.14,17.15,17.14,17.15,5
20140401|2013-07-19 11:30,19,17.1,17.1,17.1,17.1,4
20140401|2013-07-19 13:00,19,17.1,17.1,17.1,17.1,1
20140401|2013-07-22 08:00,22,17.09,17.09,17.09,17.09,1
20140401|2013-07-22 09:30,22,17.1,17.1,17.1,17.1,1
20140401|2013-07-22 10:00,22,17.14,17.14,17.14,17.14,6
20140401|2013-07-22 10:30,22,17.14,17.14,17.14,17.14,2
20140401|2013-07-22 12:30,22,17.13,17.13,17.13,17.13,1
20140401|2013-07-23 10:00,23,17.11,17.11,17.11,17.11,4
20140401|2013-07-23 10:30,23,17.11,17.13,17.11,17.13,6
20140401|2013-07-23 12:00,23,17.1,17.1,17.1,17.1,1
20140401|2013-07-23 13:00,23,17.07,17.07,17.05,17.05,6
20140401|2013-07-23 14:00,23,17.05,17.05,17.05,17.05,3
20140401|2013-07-25 09:30,25,16.94,16.94,16.94,16.94,2
20140401|2013-07-25 10:00,25,17,17,16.98,16.98,4
20140401|2013-07-25 10:30,25,17.08,17.08,17.08,17.08,1
20140401|2013-07-25 11:00,25,17,17.08,17,17.08,7
20140401|2013-07-25 11:30,25,16.95,16.95,16.94,16.94,4
20140401|2013-07-25 12:00,25,17.08,17.08,17,17,3
20140401|2013-07-26 08:00,26,16.96,16.96,16.87,16.87,5
20140401|2013-07-26 09:00,26,17.03,17.05,17.03,17.04,5
20140401|2013-07-26 09:30,26,17,17,17,17,2
20140401|2013-07-26 10:00,26,17,17,17,17,4
20140401|2013-07-26 10:30,26,17,17,17,17,1
20140401|2013-07-26 11:30,26,16.89,16.89,16.89,16.89,2
20140401|2013-07-26 12:00,26,16.89,16.89,16.65,16.69,13
20140401|2013-07-26 12:30,26,16.78,16.78,16.78,16.78,1
20140401|2013-07-29 08:00,29,16.87,16.87,16.87,16.87,1
20140401|2013-07-29 09:30,29,16.7,16.7,16.6,16.65,5
20140401|2013-07-29 10:00,29,16.65,16.65,16.65,16.65,3
20140401|2013-07-29 15:30,29,16.63,16.63,16.63,16.63,1
20140401|2013-07-30 10:00,30,16.52,16.52,16.52,16.52,1
20140401|2013-07-30 10:30,30,16.52,16.52,16.52,16.52,1
20140401|2013-07-30 12:00,30,16.41,16.41,16.41,16.41,5
20140401|2013-07-30 12:30,30,16.41,16.45,16.36,16.45,6
20140401|2013-07-30 14:30,30,16.49,16.49,16.49,16.49,2
20140401|2013-07-31 09:00,31,16.42,16.42,16.42,16.42,2
20140401|2013-07-31 09:30,31,16.42,16.42,16.42,16.42,2
20140401|2013-07-31 10:00,31,16.42,16.42,16.42,16.42,1
20140401|2013-07-31 10:30,31,16.42,16.45,16.42,16.45,4
20140401|2013-07-31 12:00,31,16.4,16.46,16.4,16.46,2
20140401|2013-08-01 08:00,1,16.35,16.35,16.25,16.25,10
20140401|2013-08-01 09:30,1,16.44,16.44,16.44,16.44,3
20140401|2013-08-01 10:00,1,16.44,16.55,16.44,16.55,20
20140401|2013-08-01 11:00,1,16.43,16.44,16.43,16.44,3
20140401|2013-08-01 11:30,1,16.44,16.45,16.44,16.45,3
20140401|2013-08-02 11:00,2,16.41,16.42,16.41,16.42,5
20140401|2013-08-04 17:00,5,16.44,16.44,16.44,16.44,8
20140401|2013-08-06 08:00,6,16.37,16.37,16.37,16.37,1
20140401|2013-08-06 08:30,6,16.35,16.35,16.35,16.35,1
20140401|2013-08-06 09:00,6,16.31,16.31,16.31,16.31,1
20140401|2013-08-06 10:30,6,16.31,16.35,16.31,16.35,29
20140401|2013-08-06 11:00,6,16.35,16.35,16.35,16.35,2
20140401|2013-08-06 11:30,6,16.35,16.35,16.35,16.35,8
20140401|2013-08-06 12:00,6,16.35,16.35,16.35,16.35,4
20140401|2013-08-06 13:00,6,16.35,16.35,16.35,16.35,4
20140401|2013-08-06 17:00,7,16.35,16.35,16.35,16.35,3
20140401|2013-08-06 23:00,7,16.35,16.35,16.35,16.35,12
20140401|2013-08-07 05:30,7,16.38,16.39,16.38,16.39,15
20140401|2013-08-07 08:00,7,16.4,16.4,16.4,16.4,18
20140401|2013-08-07 09:00,7,16.38,16.38,16.38,16.38,20
20140401|2013-08-07 10:30,7,16.34,16.35,16.34,16.35,10
20140401|2013-08-07 11:00,7,16.35,16.39,16.35,16.39,10
20140401|2013-08-08 10:30,8,16.37,16.37,16.37,16.37,2
20140401|2013-08-08 11:00,8,16.36,16.36,16.34,16.34,8
20140401|2013-08-08 11:30,8,16.39,16.4,16.39,16.4,2
20140401|2013-08-08 15:00,8,16.4,16.4,16.4,16.4,5
20140401|2013-08-09 08:30,9,16.4,16.4,16.4,16.4,5
20140401|2013-08-09 09:30,9,16.4,16.4,16.4,16.4,2
20140401|2013-08-09 10:00,9,16.42,16.42,16.42,16.42,3
20140401|2013-08-09 10:30,9,16.36,16.36,16.36,16.36,2
20140401|2013-08-09 11:30,9,16.42,16.43,16.42,16.43,4
20140401|2013-08-12 08:00,12,16.38,16.38,16.38,16.38,4
20140401|2013-08-12 10:30,12,16.36,16.36,16.35,16.35,2
20140401|2013-08-12 11:00,12,16.37,16.37,16.37,16.37,1
20140401|2013-08-12 18:00,13,16.32,16.32,16.32,16.32,17
20140401|2013-08-12 19:30,13,16.31,16.31,16.31,16.31,1
20140401|2013-08-12 21:30,13,16.31,16.31,16.31,16.31,13
20140401|2013-08-13 07:00,13,16.31,16.31,16.31,16.31,3
20140401|2013-08-13 09:00,13,16.3,16.3,16.25,16.25,5
20140401|2013-08-13 10:30,13,16.34,16.34,16.34,16.34,2
20140401|2013-08-13 11:00,13,16.37,16.4,16.37,16.4,10
20140401|2013-08-13 12:00,13,16.35,16.41,16.35,16.41,5
20140401|2013-08-13 12:30,13,16.38,16.41,16.38,16.41,8
20140401|2013-08-13 13:00,13,16.41,16.41,16.41,16.41,5
20140401|2013-08-14 10:00,14,16.39,16.39,16.39,16.39,1
20140401|2013-08-14 11:30,14,16.34,16.34,16.3,16.3,2
20140401|2013-08-14 13:00,14,16.34,16.34,16.34,16.34,1
20140401|2013-08-15 09:00,15,16.32,16.32,16.32,16.32,5
20140401|2013-08-15 09:30,15,16.28,16.28,16.28,16.28,1
20140401|2013-08-15 10:00,15,16.32,16.32,16.32,16.32,1
20140401|2013-08-15 10:30,15,16.32,16.32,16.26,16.26,6
20140401|2013-08-15 11:00,15,16.26,16.26,16.26,16.26,2
20140401|2013-08-15 11:30,15,16.26,16.26,16.22,16.22,16
20140401|2013-08-15 12:00,15,16.22,16.22,16.21,16.21,22
20140401|2013-08-15 12:30,15,16.21,16.21,16.21,16.21,2
20140401|2013-08-15 13:00,15,16.21,16.21,16.21,16.21,3
20140401|2013-08-16 10:00,16,16.18,16.18,16.18,16.18,4
20140401|2013-08-16 10:30,16,16.09,16.09,16.07,16.08,3
20140401|2013-08-16 13:00,16,16.18,16.18,16.18,16.18,1
20140401|2013-08-19 08:30,19,16.12,16.16,16.12,16.16,2
20140401|2013-08-19 13:00,19,16.12,16.12,16.11,16.11,2
20140401|2013-08-20 08:30,20,16.1,16.14,16.1,16.14,4
20140401|2013-08-20 09:30,20,16.08,16.08,16.08,16.08,3
20140401|2013-08-20 10:30,20,16.13,16.19,16.06,16.06,8
20140401|2013-08-20 12:00,20,16.05,16.05,16.05,16.05,1
20140401|2013-08-20 13:00,20,16.11,16.11,16.11,16.11,1
20140401|2013-08-21 08:30,21,16.11,16.11,16.11,16.11,3
20140401|2013-08-21 09:30,21,16.11,16.11,16.11,16.11,1
20140401|2013-08-21 12:00,21,16.1,16.11,16.08,16.08,4
20140401|2013-08-21 13:00,21,16.11,16.11,16.11,16.11,1
20140401|2013-08-22 08:00,22,16.11,16.11,16.11,16.11,6
20140401|2013-08-22 09:00,22,16.13,16.16,16.12,16.16,7
20140401|2013-08-22 09:30,22,16.16,16.16,16.16,16.16,1
20140401|2013-08-22 10:00,22,16.15,16.16,16.15,16.16,7
20140401|2013-08-22 10:30,22,16.14,16.14,16.14,16.14,1
20140401|2013-08-22 11:00,22,16.17,16.17,16.15,16.15,2
20140401|2013-08-22 12:30,22,16.14,16.14,16.14,16.14,1
20140401|2013-08-22 13:00,22,16.17,16.17,16.17,16.17,1
20140401|2013-08-22 14:30,22,16.16,16.16,16.16,16.16,1
20140401|2013-08-22 15:00,22,16.19,16.2,16.19,16.2,3
20140401|2013-08-22 15:30,22,16.21,16.21,16.21,16.21,1
20140401|2013-08-23 06:30,23,16.21,16.21,16.21,16.21,3
20140401|2013-08-23 08:00,23,16.22,16.22,16.22,16.22,3
20140401|2013-08-23 08:30,23,16.27,16.27,16.27,16.27,6
20140401|2013-08-23 09:00,23,16.3,16.3,16.3,16.3,1
20140401|2013-08-23 09:30,23,16.26,16.26,16.19,16.19,4
20140401|2013-08-23 10:30,23,16.23,16.23,16.23,16.23,2
20140401|2013-08-23 11:00,23,16.19,16.22,16.18,16.21,12
20140401|2013-08-23 12:00,23,16.22,16.24,16.22,16.24,6
20140401|2013-08-23 12:30,23,16.17,16.17,16.17,16.17,2
20140401|2013-08-23 13:30,23,16.19,16.19,16.19,16.19,1
20140401|2013-08-25 19:30,26,16.14,16.14,16.14,16.14,1
20140401|2013-08-26 08:00,26,16.21,16.21,16.21,16.21,1
20140401|2013-08-26 08:30,26,16.22,16.25,16.22,16.22,14
20140401|2013-08-26 10:00,26,16.22,16.22,16.22,16.22,1
20140401|2013-08-26 11:00,26,16.21,16.21,16.2,16.2,2
20140401|2013-08-26 13:00,26,16.25,16.25,16.25,16.25,1
20140401|2013-08-27 09:30,27,16.19,16.2,16.18,16.2,8
20140401|2013-08-27 10:00,27,16.2,16.22,16.2,16.22,7
20140401|2013-08-27 10:30,27,16.2,16.2,16.19,16.19,3
20140401|2013-08-27 12:30,27,16.2,16.2,16.2,16.2,1
20140401|2013-08-27 14:00,27,16.2,16.2,16.2,16.2,4
20140401|2013-08-28 10:00,28,16.15,16.15,16.15,16.15,1
20140401|2013-08-28 11:00,28,16.21,16.24,16.21,16.24,2
20140401|2013-08-28 13:00,28,16.23,16.24,16.23,16.24,2
20140401|2013-08-29 09:30,29,16.23,16.28,16.23,16.28,37
20140401|2013-08-29 12:00,29,16.2,16.2,16.2,16.2,1
20140401|2013-08-29 12:30,29,16.19,16.19,16.19,16.19,1
20140401|2013-08-29 13:00,29,16.2,16.2,16.2,16.2,2
20140401|2013-08-29 13:30,29,16.2,16.2,16.2,16.2,1
20140401|2013-08-30 10:30,30,16.3,16.35,16.3,16.35,6
20140401|2013-08-30 11:00,30,16.31,16.31,16.31,16.31,2
20140401|2013-08-30 11:30,30,16.31,16.35,16.31,16.35,10
20140401|2013-08-30 12:00,30,16.32,16.35,16.32,16.35,12
20140401|2013-08-30 12:30,30,16.35,16.35,16.35,16.35,2
20140401|2013-08-30 13:00,30,16.35,16.35,16.35,16.35,1
20140401|2013-09-03 10:00,3,16.37,16.37,16.37,16.37,1
20140401|2013-09-03 10:30,3,16.4,16.4,16.4,16.4,2
20140401|2013-09-03 11:00,3,16.4,16.4,16.4,16.4,4
20140401|2013-09-03 12:30,3,16.4,16.4,16.4,16.4,1
20140401|2013-09-03 13:00,3,16.4,16.4,16.4,16.4,1
20140401|2013-09-04 08:30,4,16.44,16.44,16.44,16.44,1
20140401|2013-09-04 09:30,4,16.44,16.44,16.44,16.44,8
20140401|2013-09-04 10:00,4,16.45,16.45,16.45,16.45,6
20140401|2013-09-04 10:30,4,16.5,16.5,16.5,16.5,12
20140401|2013-09-04 12:00,4,16.52,16.52,16.5,16.5,3
20140401|2013-09-04 12:30,4,16.53,16.53,16.53,16.53,5
20140401|2013-09-04 13:30,4,16.53,16.53,16.53,16.53,1
20140401|2013-09-04 15:30,4,16.55,16.55,16.55,16.55,1
20140401|2013-09-05 09:30,5,16.53,16.54,16.53,16.54,5
20140401|2013-09-05 10:30,5,16.57,16.59,16.57,16.59,11
20140401|2013-09-05 13:00,5,16.5,16.5,16.5,16.5,3
20140401|2013-09-05 14:30,5,16.49,16.49,16.48,16.48,7
20140401|2013-09-05 15:30,5,16.5,16.5,16.5,16.5,5
20140401|2013-09-06 09:00,6,16.51,16.51,16.51,16.51,5
20140401|2013-09-06 09:30,6,16.46,16.46,16.46,16.46,2
20140401|2013-09-06 10:00,6,16.51,16.51,16.51,16.51,1
20140401|2013-09-06 10:30,6,16.48,16.48,16.48,16.48,1
20140401|2013-09-06 12:00,6,16.44,16.47,16.44,16.47,2
20140401|2013-09-09 09:30,9,16.48,16.48,16.48,16.48,4
20140401|2013-09-09 10:30,9,16.48,16.48,16.45,16.45,3
20140401|2013-09-09 11:30,9,16.45,16.45,16.45,16.45,1
20140401|2013-09-09 13:00,9,16.43,16.43,16.43,16.43,1
20140401|2013-09-09 15:00,9,16.42,16.42,16.42,16.42,5
20140401|2013-09-10 09:00,10,16.46,16.46,16.42,16.42,2
20140401|2013-09-10 10:00,10,16.42,16.45,16.41,16.45,3
20140401|2013-09-10 10:30,10,16.41,16.42,16.41,16.41,4
20140401|2013-09-10 11:00,10,16.44,16.45,16.44,16.45,2
20140401|2013-09-10 13:30,10,16.42,16.42,16.42,16.42,1
20140401|2013-09-10 15:00,10,16.41,16.41,16.41,16.41,2
20140401|2013-09-10 17:00,11,16.46,16.46,16.45,16.45,4
20140401|2013-09-11 10:30,11,16.44,16.44,16.44,16.44,1
20140401|2013-09-11 11:00,11,16.45,16.45,16.45,16.45,2
20140401|2013-09-11 11:30,11,16.45,16.45,16.45,16.45,1
20140401|2013-09-11 12:30,11,16.4,16.4,16.4,16.4,1
20140401|2013-09-11 15:30,11,16.45,16.45,16.45,16.45,3
20140401|2013-09-12 07:30,12,16.45,16.45,16.45,16.45,1
20140401|2013-09-12 08:30,12,16.42,16.42,16.42,16.42,1
20140401|2013-09-12 10:30,12,16.45,16.45,16.45,16.45,2
20140401|2013-09-12 11:30,12,16.4,16.4,16.4,16.4,7
20140401|2013-09-12 12:00,12,16.4,16.4,16.38,16.38,12
20140401|2013-09-12 12:30,12,16.38,16.39,16.38,16.38,6
20140401|2013-09-12 13:00,12,16.38,16.38,16.36,16.36,2
20140401|2013-09-12 17:30,13,16.36,16.36,16.36,16.36,1
20140401|2013-09-13 07:30,13,16.42,16.42,16.42,16.42,2
20140401|2013-09-13 08:30,13,16.4,16.4,16.4,16.4,10
20140401|2013-09-13 09:00,13,16.4,16.4,16.4,16.4,2
20140401|2013-09-13 10:30,13,16.41,16.41,16.41,16.41,2
20140401|2013-09-13 11:30,13,16.35,16.39,16.35,16.39,4
20140401|2013-09-16 10:30,16,16.4,16.4,16.4,16.4,1
20140401|2013-09-16 12:00,16,16.4,16.4,16.4,16.4,1
20140401|2013-09-16 12:30,16,16.44,16.44,16.44,16.44,2
20140401|2013-09-16 13:00,16,16.44,16.44,16.44,16.44,1
20140401|2013-09-17 10:00,17,16.4,16.4,16.4,16.4,1
20140401|2013-09-17 10:30,17,16.38,16.44,16.36,16.36,6
20140401|2013-09-17 11:30,17,16.4,16.4,16.37,16.37,6
20140401|2013-09-18 09:00,18,16.43,16.43,16.43,16.43,1
20140401|2013-09-18 10:30,18,16.41,16.41,16.41,16.41,1
20140401|2013-09-18 11:00,18,16.45,16.46,16.45,16.46,7
20140401|2013-09-18 15:30,18,16.5,16.52,16.5,16.52,6
20140401|2013-09-18 18:00,19,16.53,16.53,16.53,16.53,1
20140401|2013-09-19 09:30,19,16.55,16.55,16.55,16.55,5
20140401|2013-09-19 10:30,19,16.48,16.48,16.48,16.48,1
20140401|2013-09-19 11:00,19,16.52,16.52,16.52,16.52,1
20140401|2013-09-19 13:30,19,16.56,16.57,16.56,16.57,5
20140401|2013-09-19 15:00,19,16.45,16.45,16.45,16.45,1
20140401|2013-09-20 08:30,20,16.51,16.54,16.48,16.48,3
20140401|2013-09-20 10:00,20,16.48,16.48,16.48,16.48,2
20140401|2013-09-20 10:30,20,16.48,16.48,16.48,16.48,1
20140401|2013-09-20 11:30,20,16.47,16.48,16.46,16.48,5
20140401|2013-09-20 12:30,20,16.5,16.5,16.5,16.5,1
20140401|2013-09-20 13:00,20,16.47,16.47,16.47,16.47,1
20140401|2013-09-23 09:30,23,16.53,16.53,16.53,16.53,1
20140401|2013-09-23 10:00,23,16.53,16.53,16.53,16.53,1
20140401|2013-09-23 10:30,23,16.51,16.51,16.5,16.5,5
20140401|2013-09-23 13:00,23,16.49,16.5,16.49,16.5,7
20140401|2013-09-23 13:30,23,16.48,16.48,16.48,16.48,1
20140401|2013-09-23 15:00,23,16.5,16.5,16.5,16.5,3
20140401|2013-09-23 15:30,23,16.5,16.5,16.5,16.5,1
20140401|2013-09-23 17:30,24,16.5,16.5,16.5,16.5,1
20140401|2013-09-24 06:00,24,16.48,16.48,16.47,16.47,2
20140401|2013-09-24 10:00,24,16.53,16.53,16.53,16.53,2
20140401|2013-09-24 12:00,24,16.5,16.53,16.5,16.53,14
20140401|2013-09-24 12:30,24,16.48,16.48,16.48,16.48,2
20140401|2013-09-24 13:00,24,16.48,16.53,16.48,16.53,3
20140401|2013-09-24 15:00,24,16.49,16.49,16.49,16.49,15
20140401|2013-09-25 08:00,25,16.49,16.49,16.49,16.49,5
20140401|2013-09-25 08:30,25,16.52,16.54,16.52,16.54,10
20140401|2013-09-25 09:00,25,16.5,16.5,16.5,16.5,5
20140401|2013-09-25 11:00,25,16.48,16.48,16.48,16.48,4
20140401|2013-09-25 12:00,25,16.48,16.49,16.46,16.46,5
20140401|2013-09-25 12:30,25,16.45,16.49,16.45,16.49,7
20140401|2013-09-26 08:30,26,16.43,16.43,16.42,16.42,4
20140401|2013-09-26 09:00,26,16.43,16.44,16.41,16.41,14
20140401|2013-09-26 10:00,26,16.42,16.42,16.42,16.42,1
20140401|2013-09-26 10:30,26,16.46,16.46,16.46,16.46,1
20140401|2013-09-26 11:00,26,16.42,16.43,16.42,16.43,8
20140401|2013-09-26 11:30,26,16.43,16.45,16.43,16.45,2
20140401|2013-09-26 12:00,26,16.45,16.47,16.45,16.47,3
20140401|2013-09-26 15:00,26,16.49,16.49,16.49,16.49,1
20140401|2013-09-27 08:30,27,16.5,16.5,16.5,16.5,2
20140401|2013-09-27 10:30,27,16.45,16.45,16.45,16.45,1
20140401|2013-09-27 11:00,27,16.44,16.44,16.44,16.44,2
20140401|2013-09-27 11:30,27,16.44,16.44,16.44,16.44,2
20140401|2013-09-27 13:00,27,16.47,16.5,16.47,16.5,3
20140401|2013-09-30 10:30,30,16.49,16.49,16.49,16.49,1
20140401|2013-09-30 11:30,30,16.53,16.53,16.53,16.53,5
20140401|2013-09-30 13:00,30,16.53,16.53,16.53,16.53,1
20140401|2013-09-30 14:00,30,16.54,16.54,16.54,16.54,8
20140401|2013-09-30 14:30,30,16.54,16.54,16.54,16.54,1
20140401|2013-09-30 15:00,30,16.52,16.52,16.52,16.52,1
20140401|2013-10-01 10:00,1,16.49,16.49,16.49,16.49,2
20140401|2013-10-01 12:00,1,16.55,16.56,16.55,16.56,8
20140401|2013-10-01 13:00,1,16.55,16.55,16.51,16.51,2
20140401|2013-10-01 13:30,1,16.55,16.55,16.55,16.55,1
20140401|2013-10-02 00:00,2,16.6,16.6,16.6,16.6,2
20140401|2013-10-02 09:00,2,16.57,16.57,16.57,16.57,2
20140401|2013-10-02 09:30,2,16.57,16.59,16.57,16.59,3
20140401|2013-10-02 10:30,2,16.57,16.57,16.55,16.55,5
20140401|2013-10-02 11:30,2,16.55,16.55,16.55,16.55,9
20140401|2013-10-02 12:00,2,16.52,16.54,16.42,16.42,26
20140401|2013-10-02 12:30,2,16.48,16.48,16.44,16.44,3
20140401|2013-10-02 13:30,2,16.5,16.52,16.5,16.51,3
20140401|2013-10-02 14:30,2,16.52,16.52,16.52,16.52,1
20140401|2013-10-02 23:30,3,16.4,16.4,16.39,16.39,6
20140401|2013-10-03 08:30,3,16.41,16.41,16.41,16.41,1
20140401|2013-10-03 10:00,3,16.53,16.53,16.49,16.49,2
20140401|2013-10-03 13:00,3,16.45,16.45,16.45,16.45,1
20140401|2013-10-03 13:30,3,16.48,16.48,16.48,16.48,1
20140401|2013-10-03 14:30,3,16.48,16.48,16.48,16.48,1
20140401|2013-10-03 17:30,4,16.44,16.44,16.43,16.43,2
20140401|2013-10-03 22:00,4,16.4,16.4,16.4,16.4,1
20140401|2013-10-04 09:00,4,16.51,16.51,16.51,16.51,1
20140401|2013-10-04 11:00,4,16.52,16.52,16.52,16.52,1
20140401|2013-10-04 11:30,4,16.5,16.52,16.5,16.52,2
20140401|2013-10-04 13:00,4,16.5,16.52,16.5,16.52,7
20140401|2013-10-07 09:00,7,16.5,16.5,16.5,16.5,1
20140401|2013-10-07 10:30,7,16.47,16.47,16.47,16.47,1
20140401|2013-10-07 11:00,7,16.5,16.5,16.5,16.5,1
20140401|2013-10-07 12:00,7,16.5,16.5,16.5,16.5,1
20140401|2013-10-08 06:30,8,16.53,16.6,16.53,16.6,5
20140401|2013-10-08 09:30,8,16.53,16.53,16.53,16.53,3
20140401|2013-10-08 10:00,8,16.54,16.55,16.54,16.55,2
20140401|2013-10-08 11:00,8,16.55,16.55,16.52,16.52,3
20140401|2013-10-08 13:00,8,16.52,16.52,16.52,16.52,1
20140401|2013-10-08 13:30,8,16.55,16.56,16.55,16.56,2
20140401|2013-10-09 08:30,9,16.57,16.57,16.57,16.57,1
20140401|2013-10-09 09:00,9,16.55,16.55,16.55,16.55,3
20140401|2013-10-09 10:00,9,16.53,16.53,16.5,16.5,4
20140401|2013-10-09 11:00,9,16.55,16.55,16.55,16.55,1
20140401|2013-10-09 12:30,9,16.55,16.55,16.55,16.55,2
20140401|2013-10-09 13:30,9,16.56,16.56,16.56,16.56,1
20140401|2013-10-10 11:30,10,16.54,16.55,16.54,16.55,2
20140401|2013-10-10 12:30,10,16.55,16.55,16.55,16.55,5
20140401|2013-10-11 09:00,11,16.58,16.58,16.58,16.58,1
20140401|2013-10-11 09:30,11,16.55,16.55,16.55,16.55,1
20140401|2013-10-11 10:00,11,16.55,16.55,16.52,16.55,7
20140401|2013-10-11 10:30,11,16.58,16.58,16.58,16.58,1
20140401|2013-10-11 11:00,11,16.56,16.56,16.56,16.56,3
20140401|2013-10-11 11:30,11,16.56,16.56,16.55,16.55,3
20140401|2013-10-11 12:00,11,16.55,16.55,16.55,16.55,1
20140401|2013-10-11 13:00,11,16.55,16.55,16.55,16.55,1
20140401|2013-10-13 22:00,14,16.58,16.58,16.58,16.58,1
20140401|2013-10-13 23:30,14,16.58,16.58,16.58,16.58,1
20140401|2013-10-14 00:30,14,16.58,16.58,16.58,16.58,2
20140401|2013-10-14 06:30,14,16.58,16.58,16.58,16.58,2
20140401|2013-10-14 08:30,14,16.58,16.58,16.56,16.56,2
20140401|2013-10-14 11:00,14,16.55,16.55,16.55,16.55,1
20140401|2013-10-14 12:00,14,16.55,16.58,16.55,16.58,2
20140401|2013-10-15 07:00,15,16.55,16.55,16.55,16.55,1
20140401|2013-10-15 08:00,15,16.55,16.58,16.55,16.58,3
20140401|2013-10-15 09:30,15,16.56,16.56,16.56,16.56,1
20140401|2013-10-15 10:30,15,16.6,16.6,16.56,16.56,5
20140401|2013-10-15 11:00,15,16.56,16.56,16.53,16.53,3
20140401|2013-10-15 11:30,15,16.56,16.56,16.56,16.56,1
20140401|2013-10-15 12:00,15,16.56,16.56,16.56,16.56,2
20140401|2013-10-15 12:30,15,16.6,16.6,16.6,16.6,8
20140401|2013-10-15 13:00,15,16.57,16.57,16.57,16.57,2
20140401|2013-10-15 13:30,15,16.58,16.58,16.56,16.56,2
20140401|2013-10-15 17:30,16,16.6,16.6,16.6,16.6,2
20140401|2013-10-15 18:30,16,16.6,16.6,16.6,16.6,5
20140401|2013-10-15 20:30,16,16.62,16.62,16.62,16.62,1
20140401|2013-10-16 09:00,16,16.61,16.61,16.61,16.61,3
20140401|2013-10-16 10:00,16,16.59,16.59,16.58,16.58,10
20140401|2013-10-16 11:00,16,16.61,16.61,16.61,16.61,3
20140401|2013-10-16 13:30,16,16.58,16.58,16.58,16.58,1
20140401|2013-10-16 14:30,16,16.58,16.58,16.58,16.58,1
20140401|2013-10-16 15:00,16,16.58,16.58,16.58,16.58,1
20140401|2013-10-16 17:00,17,16.61,16.62,16.61,16.62,3
20140401|2013-10-17 09:00,17,16.59,16.59,16.59,16.59,2
20140401|2013-10-17 09:30,17,16.59,16.59,16.59,16.59,8
20140401|2013-10-17 10:00,17,16.59,16.59,16.59,16.59,1
20140401|2013-10-17 11:00,17,16.57,16.57,16.56,16.56,3
20140401|2013-10-17 13:00,17,16.57,16.57,16.57,16.57,4
20140401|2013-10-17 17:30,18,16.57,16.57,16.55,16.55,13
20140401|2013-10-17 19:00,18,16.51,16.51,16.51,16.51,1
20140401|2013-10-18 10:30,18,16.54,16.54,16.54,16.54,1
20140401|2013-10-18 11:00,18,16.57,16.62,16.57,16.62,8
20140401|2013-10-18 11:30,18,16.62,16.62,16.58,16.62,5
20140401|2013-10-18 12:30,18,16.57,16.57,16.57,16.57,2
20140401|2013-10-18 13:00,18,16.57,16.57,16.57,16.57,1
20140401|2013-10-18 13:30,18,16.59,16.59,16.59,16.59,1
20140401|2013-10-20 18:30,21,16.61,16.61,16.61,16.61,1
20140401|2013-10-20 21:30,21,16.61,16.61,16.61,16.61,1
20140401|2013-10-21 06:30,21,16.62,16.62,16.62,16.62,8
20140401|2013-10-21 08:00,21,16.61,16.61,16.57,16.57,5
20140401|2013-10-21 09:30,21,16.57,16.57,16.57,16.57,1
20140401|2013-10-21 11:30,21,16.55,16.6,16.55,16.6,6
20140401|2013-10-21 13:00,21,16.56,16.56,16.55,16.55,2
20140401|2013-10-21 17:30,22,16.55,16.55,16.55,16.55,1
20140401|2013-10-22 06:30,22,16.51,16.51,16.51,16.51,1
20140401|2013-10-22 07:00,22,16.5,16.5,16.5,16.5,2
20140401|2013-10-22 07:30,22,16.51,16.51,16.51,16.51,1
20140401|2013-10-22 08:30,22,16.55,16.55,16.55,16.55,2
20140401|2013-10-22 10:30,22,16.59,16.59,16.59,16.59,3
20140401|2013-10-22 11:00,22,16.56,16.58,16.56,16.58,3
20140401|2013-10-22 11:30,22,16.6,16.6,16.56,16.56,4
20140401|2013-10-22 12:30,22,16.55,16.55,16.54,16.54,4
20140401|2013-10-22 13:00,22,16.5,16.59,16.5,16.59,3
20140401|2013-10-23 10:00,23,16.57,16.57,16.57,16.57,2
20140401|2013-10-23 10:30,23,16.59,16.59,16.55,16.55,7
20140401|2013-10-23 11:30,23,16.6,16.6,16.6,16.6,9
20140401|2013-10-23 12:00,23,16.6,16.61,16.6,16.61,9
20140401|2013-10-23 14:30,23,16.62,16.63,16.62,16.63,3
20140401|2013-10-23 15:30,23,16.63,16.67,16.63,16.67,27
20140401|2013-10-23 17:00,24,16.68,16.68,16.68,16.68,5
20140401|2013-10-23 17:30,24,16.68,16.7,16.68,16.7,6
20140401|2013-10-24 10:30,24,16.67,16.68,16.67,16.68,2
20140401|2013-10-24 11:00,24,16.68,16.7,16.68,16.7,4
20140401|2013-10-24 11:30,24,16.69,16.69,16.65,16.65,3
20140401|2013-10-24 12:00,24,16.65,16.65,16.65,16.65,4
20140401|2013-10-24 13:00,24,16.64,16.64,16.64,16.64,5
20140401|2013-10-24 14:30,24,16.62,16.62,16.62,16.62,2
20140401|2013-10-24 15:00,24,16.65,16.65,16.65,16.65,2
20140401|2013-10-25 08:00,25,16.68,16.68,16.68,16.68,1
20140401|2013-10-25 08:30,25,16.66,16.66,16.66,16.66,2
20140401|2013-10-25 09:00,25,16.63,16.66,16.63,16.65,4
20140401|2013-10-25 09:30,25,16.65,16.65,16.65,16.65,2
20140401|2013-10-25 11:00,25,16.65,16.67,16.65,16.65,7
20140401|2013-10-25 11:30,25,16.65,16.65,16.65,16.65,5
20140401|2013-10-25 12:00,25,16.65,16.68,16.65,16.68,3
20140401|2013-10-25 12:30,25,16.68,16.68,16.68,16.68,5
20140401|2013-10-27 19:30,28,16.66,16.66,16.66,16.66,1
20140401|2013-10-28 06:00,28,16.68,16.68,16.68,16.68,10
20140401|2013-10-28 06:30,28,16.69,16.69,16.69,16.69,1
20140401|2013-10-28 07:30,28,16.69,16.69,16.69,16.69,1
20140401|2013-10-28 08:00,28,16.7,16.7,16.7,16.7,1
20140401|2013-10-28 09:00,28,16.7,16.7,16.7,16.7,1
20140401|2013-10-28 09:30,28,16.68,16.69,16.68,16.69,6
20140401|2013-10-28 10:00,28,16.67,16.67,16.67,16.67,2
20140401|2013-10-28 10:30,28,16.68,16.68,16.68,16.68,1
20140401|2013-10-28 11:00,28,16.7,16.7,16.7,16.7,1
20140401|2013-10-28 12:00,28,16.7,16.7,16.7,16.7,1
20140401|2013-10-28 12:30,28,16.7,16.7,16.7,16.7,1
20140401|2013-10-28 15:00,28,16.66,16.66,16.66,16.66,1
20140401|2013-10-28 15:30,28,16.66,16.66,16.66,16.66,1
20140401|2013-10-29 05:30,29,16.7,16.7,16.7,16.7,11
20140401|2013-10-29 07:30,29,16.72,16.73,16.72,16.73,3
20140401|2013-10-29 08:30,29,16.7,16.7,16.7,16.7,5
20140401|2013-10-29 09:30,29,16.7,16.72,16.7,16.72,8
20140401|2013-10-29 10:00,29,16.68,16.68,16.68,16.68,2
20140401|2013-10-29 11:00,29,16.7,16.73,16.7,16.73,7
20140401|2013-10-30 07:00,30,16.73,16.73,16.73,16.73,2
20140401|2013-10-30 07:30,30,16.73,16.73,16.73,16.73,7
20140401|2013-10-30 10:00,30,16.7,16.7,16.68,16.68,3
20140401|2013-10-30 10:30,30,16.71,16.71,16.71,16.71,1
20140401|2013-10-30 12:30,30,16.7,16.7,16.7,16.7,2
20140401|2013-10-30 13:00,30,16.71,16.71,16.71,16.71,2
20140401|2013-10-30 15:00,30,16.68,16.68,16.68,16.68,1
20140401|2013-10-30 15:30,30,16.68,16.68,16.68,16.68,1
20140401|2013-10-31 08:30,31,16.72,16.72,16.72,16.72,10
20140401|2013-10-31 09:00,31,16.72,16.72,16.72,16.72,1
20140401|2013-10-31 09:30,31,16.72,16.73,16.72,16.73,2
20140401|2013-10-31 13:00,31,16.71,16.71,16.71,16.71,1
20140401|2013-10-31 22:30,1,16.73,16.73,16.73,16.73,6
20140401|2013-11-01 09:30,1,16.71,16.71,16.7,16.7,5
20140401|2013-11-01 10:00,1,16.7,16.7,16.7,16.7,1
20140401|2013-11-01 10:30,1,16.7,16.7,16.7,16.7,1
20140401|2013-11-01 11:00,1,16.69,16.69,16.69,16.69,1
20140401|2013-11-01 13:00,1,16.68,16.68,16.68,16.68,5
20140401|2013-11-03 17:00,4,16.75,16.77,16.75,16.75,21
20140401|2013-11-03 18:00,4,16.77,16.77,16.77,16.77,1
20140401|2013-11-03 18:30,4,16.75,16.75,16.75,16.75,2
20140401|2013-11-04 07:00,4,16.77,16.77,16.77,16.77,1
20140401|2013-11-04 11:00,4,16.75,16.75,16.75,16.75,2
20140401|2013-11-04 12:00,4,16.75,16.75,16.75,16.75,3
20140401|2013-11-04 12:30,4,16.75,16.75,16.75,16.75,1
20140401|2013-11-04 13:00,4,16.72,16.72,16.72,16.72,1
20140401|2013-11-04 13:30,4,16.7,16.7,16.7,16.7,1
20140401|2013-11-04 15:30,4,16.72,16.72,16.72,16.72,1
20140401|2013-11-04 17:30,5,16.75,16.75,16.75,16.75,5
20140401|2013-11-04 20:00,5,16.75,16.75,16.75,16.75,2
20140401|2013-11-05 02:00,5,16.78,16.78,16.78,16.78,1
20140401|2013-11-05 07:30,5,16.76,16.76,16.74,16.74,2
20140401|2013-11-05 08:30,5,16.74,16.74,16.74,16.74,4
20140401|2013-11-05 09:00,5,16.7,16.7,16.68,16.68,7
20140401|2013-11-05 09:30,5,16.69,16.69,16.69,16.69,2
20140401|2013-11-05 11:00,5,16.7,16.7,16.7,16.7,1
20140401|2013-11-05 11:30,5,16.75,16.75,16.75,16.75,1
20140401|2013-11-05 12:00,5,16.75,16.75,16.75,16.75,3
20140401|2013-11-05 15:00,5,16.75,16.75,16.75,16.75,1
20140401|2013-11-06 08:00,6,16.75,16.75,16.75,16.75,1
20140401|2013-11-06 09:00,6,16.75,16.79,16.75,16.79,3
20140401|2013-11-06 09:30,6,16.76,16.76,16.76,16.76,2
20140401|2013-11-06 10:30,6,16.76,16.76,16.72,16.72,11
20140401|2013-11-06 11:00,6,16.72,16.72,16.72,16.72,1
20140401|2013-11-06 11:30,6,16.72,16.72,16.72,16.72,6
20140401|2013-11-06 12:00,6,16.76,16.76,16.76,16.76,15
20140401|2013-11-06 12:30,6,16.72,16.72,16.72,16.72,7
20140401|2013-11-06 13:00,6,16.72,16.72,16.72,16.72,2
20140401|2013-11-06 14:00,6,16.77,16.77,16.77,16.77,1
20140401|2013-11-06 14:30,6,16.78,16.78,16.78,16.78,4
20140401|2013-11-06 15:30,6,16.72,16.72,16.72,16.72,1
20140401|2013-11-07 03:30,7,16.69,16.69,16.68,16.68,3
20140401|2013-11-07 08:00,7,16.67,16.67,16.67,16.67,2
20140401|2013-11-07 08:30,7,16.68,16.68,16.66,16.66,7
20140401|2013-11-07 09:30,7,16.7,16.7,16.7,16.7,2
20140401|2013-11-07 10:00,7,16.7,16.7,16.7,16.7,3
20140401|2013-11-07 10:30,7,16.72,16.72,16.72,16.72,1
20140401|2013-11-07 11:00,7,16.72,16.72,16.72,16.72,3
20140401|2013-11-07 11:30,7,16.72,16.72,16.72,16.72,1
20140401|2013-11-07 12:30,7,16.7,16.7,16.7,16.7,1
20140401|2013-11-07 14:00,7,16.73,16.73,16.73,16.73,3
20140401|2013-11-07 15:30,7,16.73,16.73,16.73,16.73,1
20140401|2013-11-07 19:00,8,16.75,16.75,16.75,16.75,2
20140401|2013-11-08 04:30,8,16.75,16.75,16.73,16.73,15
20140401|2013-11-08 07:30,8,16.7,16.7,16.7,16.7,1
20140401|2013-11-08 09:30,8,16.73,16.75,16.67,16.75,13
20140401|2013-11-08 10:00,8,16.69,16.72,16.67,16.71,11
20140401|2013-11-08 10:30,8,16.73,16.75,16.7,16.75,12
20140401|2013-11-08 11:00,8,16.75,16.75,16.75,16.75,2
20140401|2013-11-08 11:30,8,16.71,16.75,16.71,16.74,3
20140401|2013-11-08 12:00,8,16.72,16.72,16.72,16.72,1
20140401|2013-11-10 17:00,11,16.72,16.72,16.72,16.72,1
20140401|2013-11-11 07:00,11,16.74,16.74,16.74,16.74,1
20140401|2013-11-11 07:30,11,16.75,16.75,16.75,16.75,1
20140401|2013-11-11 09:30,11,16.72,16.73,16.72,16.73,7
20140401|2013-11-11 10:30,11,16.72,16.72,16.72,16.72,1
20140401|2013-11-11 11:00,11,16.73,16.73,16.73,16.73,2
20140401|2013-11-11 11:30,11,16.72,16.72,16.72,16.72,1
20140401|2013-11-11 12:30,11,16.71,16.75,16.71,16.75,20
20140401|2013-11-11 13:00,11,16.75,16.78,16.75,16.78,2
20140401|2013-11-11 15:00,11,16.78,16.78,16.78,16.78,1
20140401|2013-11-11 17:00,12,16.79,16.79,16.79,16.79,1
20140401|2013-11-11 19:00,12,16.79,16.8,16.79,16.8,13
20140401|2013-11-12 04:30,12,16.8,16.8,16.8,16.8,10
20140401|2013-11-12 07:00,12,16.8,16.8,16.8,16.8,1
20140401|2013-11-12 08:30,12,16.78,16.78,16.75,16.75,6
20140401|2013-11-12 10:30,12,16.75,16.75,16.75,16.75,2
20140401|2013-11-12 11:00,12,16.75,16.75,16.71,16.75,20
20140401|2013-11-12 11:30,12,16.75,16.76,16.75,16.76,5
20140401|2013-11-12 12:00,12,16.75,16.75,16.75,16.75,2
20140401|2013-11-12 12:30,12,16.77,16.77,16.75,16.76,4
20140401|2013-11-12 13:00,12,16.76,16.76,16.76,16.76,2
20140401|2013-11-12 14:00,12,16.75,16.75,16.75,16.75,2
20140401|2013-11-12 15:30,12,16.75,16.75,16.75,16.75,1
20140401|2013-11-12 17:30,13,16.77,16.77,16.75,16.75,2
20140401|2013-11-13 09:00,13,16.76,16.76,16.75,16.75,12
20140401|2013-11-13 10:30,13,16.75,16.75,16.7,16.74,8
20140401|2013-11-13 11:00,13,16.74,16.74,16.73,16.73,5
20140401|2013-11-13 12:30,13,16.72,16.76,16.72,16.76,5
20140401|2013-11-13 13:00,13,16.77,16.78,16.77,16.78,7
20140401|2013-11-13 15:30,13,16.76,16.76,16.74,16.74,3
20140401|2013-11-13 17:00,14,16.76,16.76,16.76,16.76,1
20140401|2013-11-14 10:30,14,16.76,16.82,16.76,16.82,11
20140401|2013-11-14 11:00,14,16.85,16.88,16.83,16.88,21
20140401|2013-11-14 11:30,14,16.83,16.83,16.83,16.83,2
20140401|2013-11-14 12:30,14,16.82,16.82,16.82,16.82,1
20140401|2013-11-14 13:00,14,16.78,16.78,16.78,16.78,1
20140401|2013-11-14 15:30,14,16.79,16.82,16.79,16.82,4
20140401|2013-11-15 09:00,15,16.82,16.82,16.82,16.82,11
20140401|2013-11-15 09:30,15,16.82,16.82,16.82,16.82,6
20140401|2013-11-15 10:00,15,16.8,16.81,16.8,16.81,13
20140401|2013-11-15 10:30,15,16.81,16.81,16.81,16.81,7
20140401|2013-11-15 11:30,15,16.77,16.77,16.77,16.77,2
20140401|2013-11-15 12:00,15,16.77,16.77,16.73,16.73,15
20140401|2013-11-15 12:30,15,16.77,16.77,16.73,16.73,2
20140401|2013-11-15 13:00,15,16.73,16.73,16.73,16.73,1
20140401|2013-11-17 18:00,18,16.75,16.75,16.75,16.75,1
20140401|2013-11-17 22:30,18,16.75,16.75,16.75,16.75,1
20140401|2013-11-18 10:30,18,16.75,16.75,16.75,16.75,11
20140401|2013-11-18 12:00,18,16.74,16.75,16.74,16.75,12
20140401|2013-11-18 13:00,18,16.76,16.77,16.74,16.74,24
20140401|2013-11-18 14:00,18,16.75,16.78,16.75,16.78,7
20140401|2013-11-18 15:30,18,16.78,16.78,16.78,16.78,3
20140401|2013-11-19 09:00,19,16.72,16.74,16.72,16.74,2
20140401|2013-11-19 09:30,19,16.71,16.71,16.71,16.71,1
20140401|2013-11-19 10:00,19,16.72,16.73,16.72,16.73,4
20140401|2013-11-19 10:30,19,16.74,16.74,16.71,16.72,4
20140401|2013-11-19 11:00,19,16.7,16.72,16.68,16.68,7
20140401|2013-11-19 11:30,19,16.7,16.7,16.7,16.7,1
20140401|2013-11-19 13:00,19,16.69,16.69,16.68,16.68,2
20140401|2013-11-20 09:30,20,16.74,16.82,16.74,16.82,36
20140401|2013-11-20 10:30,20,16.78,16.78,16.74,16.74,11
20140401|2013-11-20 11:00,20,16.72,16.72,16.72,16.72,2
20140401|2013-11-20 11:30,20,16.71,16.71,16.71,16.71,1
20140401|2013-11-20 12:00,20,16.71,16.74,16.71,16.74,2
20140401|2013-11-20 12:30,20,16.75,16.76,16.75,16.76,2
20140401|2013-11-20 14:30,20,16.71,16.71,16.71,16.71,1
20140401|2013-11-21 08:30,21,16.77,16.77,16.77,16.77,1
20140401|2013-11-21 09:30,21,16.75,16.75,16.75,16.75,2
20140401|2013-11-21 10:00,21,16.74,16.74,16.67,16.67,8
20140401|2013-11-21 10:30,21,16.7,16.77,16.7,16.77,10
20140401|2013-11-21 11:00,21,16.73,16.76,16.73,16.76,11
20140401|2013-11-21 11:30,21,16.71,16.71,16.71,16.71,1
20140401|2013-11-21 12:00,21,16.7,16.7,16.7,16.7,1
20140401|2013-11-21 13:00,21,16.66,16.66,16.66,16.66,1
20140401|2013-11-22 09:30,22,16.69,16.69,16.69,16.69,2
20140401|2013-11-22 10:00,22,16.71,16.73,16.71,16.73,6
20140401|2013-11-22 10:30,22,16.74,16.74,16.74,16.74,1
20140401|2013-11-22 12:30,22,16.75,16.75,16.75,16.75,2
20140401|2013-11-22 13:00,22,16.73,16.73,16.73,16.73,1
20140401|2013-11-24 17:30,25,16.77,16.77,16.77,16.77,1
20140401|2013-11-24 21:30,25,16.81,16.82,16.81,16.82,2
20140401|2013-11-25 09:00,25,16.78,16.82,16.78,16.81,6
20140401|2013-11-25 09:30,25,16.82,16.83,16.82,16.83,3
20140401|2013-11-25 10:00,25,16.79,16.79,16.78,16.78,6
20140401|2013-11-25 10:30,25,16.81,16.82,16.79,16.79,6
20140401|2013-11-25 11:00,25,16.79,16.83,16.79,16.83,3
20140401|2013-11-25 12:00,25,16.83,16.85,16.83,16.85,28
20140401|2013-11-25 17:30,26,16.85,16.85,16.85,16.85,1
20140401|2013-11-26 09:00,26,16.85,16.85,16.85,16.85,1
20140401|2013-11-26 09:30,26,16.86,16.87,16.86,16.87,9
20140401|2013-11-26 10:30,26,16.89,16.89,16.89,16.89,5
20140401|2013-11-26 11:00,26,16.9,16.9,16.9,16.9,1
20140401|2013-11-26 11:30,26,16.86,16.86,16.85,16.85,4
20140401|2013-11-26 12:00,26,16.88,16.88,16.88,16.88,4
20140401|2013-11-26 13:30,26,16.83,16.83,16.83,16.83,2
20140401|2013-11-27 08:30,27,16.89,16.9,16.89,16.9,5
20140401|2013-11-27 09:00,27,16.9,16.9,16.9,16.9,3
20140401|2013-11-27 09:30,27,16.9,16.9,16.84,16.84,9
20140401|2013-11-27 10:00,27,16.88,16.89,16.87,16.87,7
20140401|2013-11-27 10:30,27,16.89,16.9,16.89,16.9,2
20140401|2013-11-27 11:30,27,16.87,16.93,16.87,16.93,11
20140401|2013-11-27 12:00,27,16.94,16.94,16.93,16.94,12
20140401|2013-11-27 13:30,27,16.9,16.91,16.9,16.91,4
20140401|2013-11-27 15:30,27,16.92,16.94,16.92,16.94,7
20140401|2013-12-01 17:00,2,16.95,16.98,16.95,16.98,16
20140401|2013-12-01 17:30,2,16.98,16.98,16.98,16.98,3
20140401|2013-12-01 21:00,2,16.98,16.98,16.98,16.98,1
20140401|2013-12-02 05:00,2,16.96,16.96,16.95,16.95,2
20140401|2013-12-02 08:30,2,16.99,16.99,16.98,16.98,5
20140401|2013-12-02 09:00,2,16.98,17,16.96,16.97,7
20140401|2013-12-02 09:30,2,16.95,16.97,16.95,16.97,5
20140401|2013-12-02 10:00,2,16.98,16.98,16.98,16.98,5
20140401|2013-12-02 10:30,2,16.98,16.98,16.98,16.98,2
20140401|2013-12-02 11:00,2,17,17,16.99,17,24
20140401|2013-12-02 12:00,2,16.99,17,16.99,17,6
20140401|2013-12-02 12:30,2,17,17,17,17,14
20140401|2013-12-02 13:00,2,17,17.02,17,17.02,22
20140401|2013-12-02 21:30,3,17.02,17.02,17.02,17.02,1
20140401|2013-12-03 08:30,3,17.02,17.02,17.02,17.02,1
20140401|2013-12-03 09:00,3,17.02,17.02,17.02,17.02,8
20140401|2013-12-03 09:30,3,17.04,17.06,17.04,17.06,10
20140401|2013-12-03 10:00,3,17.06,17.07,17.06,17.07,17
20140401|2013-12-03 10:30,3,17.07,17.12,17.07,17.12,37
20140401|2013-12-03 11:00,3,17.12,17.17,17.12,17.15,28
20140401|2013-12-03 11:30,3,17.1,17.12,17.1,17.12,5
20140401|2013-12-03 12:00,3,17.1,17.12,17.09,17.12,7
20140401|2013-12-03 13:00,3,17.09,17.09,17.09,17.09,1
20140401|2013-12-03 14:00,3,17.07,17.07,17.07,17.07,1
20140401|2013-12-03 15:30,3,17.07,17.07,17.07,17.07,1
20140401|2013-12-03 17:00,4,17.07,17.07,17.07,17.07,1
20140401|2013-12-03 17:30,4,17.12,17.12,17.12,17.12,1
20140401|2013-12-03 19:00,4,17.12,17.14,17.12,17.14,31
20140401|2013-12-03 20:00,4,17.16,17.16,17.16,17.16,1
20140401|2013-12-04 08:00,4,17.17,17.17,17.17,17.17,1
20140401|2013-12-04 09:00,4,17.16,17.2,17.16,17.2,29
20140401|2013-12-04 09:30,4,17.19,17.19,17.19,17.19,6
20140401|2013-12-04 10:00,4,17.19,17.19,17.16,17.16,10
20140401|2013-12-04 10:30,4,17.18,17.29,17.18,17.29,59
20140401|2013-12-04 11:00,4,17.29,17.3,17.25,17.3,17
20140401|2013-12-04 11:30,4,17.3,17.34,17.28,17.34,8
20140401|2013-12-04 12:00,4,17.3,17.37,17.3,17.33,10
20140401|2013-12-04 12:30,4,17.3,17.32,17.3,17.32,5
20140401|2013-12-04 13:00,4,17.3,17.34,17.3,17.34,4
20140401|2013-12-04 13:30,4,17.29,17.29,17.26,17.26,16
20140401|2013-12-04 14:00,4,17.29,17.3,17.29,17.3,10
20140401|2013-12-05 08:30,5,17.2,17.2,17.18,17.19,5
20140401|2013-12-05 09:00,5,17.19,17.19,17.19,17.19,10
20140401|2013-12-05 09:30,5,17.19,17.19,17.19,17.19,6
20140401|2013-12-05 10:00,5,17.19,17.21,17.16,17.16,9
20140401|2013-12-05 10:30,5,17.18,17.18,17.08,17.08,23
20140401|2013-12-05 11:00,5,17.19,17.21,17.16,17.21,3
20140401|2013-12-05 11:30,5,17.2,17.24,17.2,17.24,5
20140401|2013-12-05 12:00,5,17.28,17.32,17.28,17.28,4
20140401|2013-12-05 12:30,5,17.28,17.4,17.28,17.4,8
20140401|2013-12-05 13:30,5,17.38,17.45,17.38,17.45,23
20140401|2013-12-05 14:30,5,17.42,17.42,17.42,17.42,3
20140401|2013-12-05 15:30,5,17.36,17.36,17.36,17.36,1
20140401|2013-12-06 07:30,6,17.41,17.41,17.41,17.41,1
20140401|2013-12-06 09:00,6,17.39,17.39,17.39,17.39,4
20140401|2013-12-06 09:30,6,17.33,17.35,17.33,17.35,3
20140401|2013-12-06 10:00,6,17.35,17.35,17.31,17.31,8
20140401|2013-12-06 10:30,6,17.31,17.44,17.31,17.44,22
20140401|2013-12-06 11:00,6,17.42,17.46,17.42,17.46,2
20140401|2013-12-06 11:30,6,17.46,17.46,17.43,17.43,5
20140401|2013-12-06 12:30,6,17.46,17.47,17.46,17.47,5
20140401|2013-12-06 13:00,6,17.42,17.42,17.42,17.42,5
20140401|2013-12-06 13:30,6,17.48,17.5,17.48,17.5,20
20140401|2013-12-08 20:30,9,17.46,17.5,17.46,17.5,2
20140401|2013-12-09 08:30,9,17.5,17.58,17.5,17.54,9
20140401|2013-12-09 09:00,9,17.56,17.58,17.55,17.58,5
20140401|2013-12-09 09:30,9,17.53,17.53,17.53,17.53,1
20140401|2013-12-09 10:00,9,17.56,17.65,17.56,17.65,11
20140401|2013-12-09 10:30,9,17.55,17.55,17.55,17.55,2
20140401|2013-12-09 11:00,9,17.57,17.63,17.57,17.63,4
20140401|2013-12-09 11:30,9,17.63,17.63,17.63,17.63,2
20140401|2013-12-09 12:00,9,17.64,17.71,17.64,17.71,4
20140401|2013-12-09 12:30,9,17.72,17.74,17.69,17.69,9
20140401|2013-12-09 13:30,9,17.72,17.73,17.72,17.73,2
20140401|2013-12-09 14:30,9,17.7,17.7,17.7,17.7,1
20140401|2013-12-09 15:00,9,17.73,17.74,17.73,17.74,6
20140401|2013-12-09 19:30,10,17.7,17.7,17.7,17.7,1
20140401|2013-12-10 09:30,10,17.67,17.69,17.65,17.65,3
20140401|2013-12-10 10:00,10,17.67,17.67,17.62,17.65,15
20140401|2013-12-10 10:30,10,17.6,17.61,17.42,17.61,35
20140401|2013-12-10 11:00,10,17.55,17.62,17.54,17.62,5
20140401|2013-12-10 11:30,10,17.63,17.65,17.63,17.65,4
20140401|2013-12-10 12:00,10,17.6,17.6,17.6,17.6,4
20140401|2013-12-10 12:30,10,17.62,17.62,17.62,17.62,1
20140401|2013-12-10 13:00,10,17.58,17.58,17.58,17.58,5
20140401|2013-12-10 14:00,10,17.55,17.55,17.55,17.55,1
20140401|2013-12-10 14:30,10,17.55,17.55,17.55,17.55,3
20140401|2013-12-10 15:00,10,17.51,17.51,17.51,17.51,1
20140401|2013-12-10 15:30,10,17.55,17.55,17.55,17.55,1
20140401|2013-12-11 09:00,11,17.49,17.52,17.49,17.52,4
20140401|2013-12-11 10:00,11,17.5,17.52,17.48,17.48,11
20140401|2013-12-11 10:30,11,17.49,17.53,17.49,17.53,15
20140401|2013-12-11 11:00,11,17.48,17.48,17.48,17.48,4
20140401|2013-12-11 11:30,11,17.48,17.5,17.48,17.5,4
20140401|2013-12-11 12:00,11,17.48,17.5,17.48,17.5,7
20140401|2013-12-11 12:30,11,17.52,17.52,17.49,17.49,2
20140401|2013-12-11 13:00,11,17.53,17.53,17.53,17.53,1
20140401|2013-12-11 13:30,11,17.48,17.48,17.48,17.48,1
20140401|2013-12-11 14:30,11,17.48,17.48,17.48,17.48,3
20140401|2013-12-12 06:00,12,17.53,17.53,17.53,17.53,3
20140401|2013-12-12 09:30,12,17.47,17.48,17.47,17.48,3
20140401|2013-12-12 10:00,12,17.48,17.48,17.48,17.48,1
20140401|2013-12-12 10:30,12,17.45,17.52,17.45,17.48,20
20140401|2013-12-12 11:00,12,17.47,17.47,17.45,17.45,9
20140401|2013-12-12 11:30,12,17.45,17.45,17.44,17.44,12
20140401|2013-12-12 12:00,12,17.45,17.45,17.45,17.45,1
20140401|2013-12-12 12:30,12,17.48,17.48,17.48,17.48,1
20140401|2013-12-12 13:00,12,17.48,17.48,17.48,17.48,6
20140401|2013-12-12 14:00,12,17.45,17.45,17.45,17.45,1
20140401|2013-12-12 14:30,12,17.45,17.45,17.45,17.45,2
20140401|2013-12-12 15:30,12,17.42,17.42,17.42,17.42,2
20140401|2013-12-12 17:30,13,17.53,17.6,17.53,17.6,22
20140401|2013-12-12 18:00,13,17.6,17.6,17.6,17.6,5
20140401|2013-12-13 06:30,13,17.6,17.61,17.6,17.61,4
20140401|2013-12-13 07:00,13,17.6,17.63,17.6,17.63,3
20140401|2013-12-13 07:30,13,17.6,17.61,17.6,17.6,7
20140401|2013-12-13 08:00,13,17.6,17.6,17.6,17.6,12
20140401|2013-12-13 08:30,13,17.6,17.6,17.6,17.6,3
20140401|2013-12-13 09:00,13,17.6,17.6,17.6,17.6,4
20140401|2013-12-13 09:30,13,17.61,17.61,17.54,17.54,22
20140401|2013-12-13 10:00,13,17.56,17.56,17.56,17.56,2
20140401|2013-12-13 10:30,13,17.6,17.67,17.6,17.67,15
20140401|2013-12-13 11:00,13,17.67,17.69,17.66,17.69,7
20140401|2013-12-13 11:30,13,17.65,17.65,17.65,17.65,1
20140401|2013-12-13 12:00,13,17.64,17.66,17.64,17.66,2
20140401|2013-12-13 12:30,13,17.6,17.6,17.6,17.6,1
20140401|2013-12-13 13:00,13,17.57,17.62,17.57,17.61,6
20140401|2013-12-15 18:30,16,17.64,17.65,17.64,17.65,15
20140401|2013-12-15 21:30,16,17.65,17.65,17.65,17.65,2
20140401|2013-12-15 22:00,16,17.66,17.66,17.66,17.66,1
20140401|2013-12-16 02:30,16,17.69,17.7,17.69,17.7,15
20140401|2013-12-16 07:00,16,17.7,17.71,17.7,17.71,11
20140401|2013-12-16 07:30,16,17.74,17.74,17.74,17.74,1
20140401|2013-12-16 08:00,16,17.72,17.72,17.72,17.72,6
20140401|2013-12-16 09:00,16,17.72,17.74,17.72,17.74,4
20140401|2013-12-16 09:30,16,17.73,17.73,17.73,17.73,2
20140401|2013-12-16 10:00,16,17.73,17.73,17.73,17.73,1
20140401|2013-12-16 10:30,16,17.73,17.74,17.7,17.74,5
20140401|2013-12-16 11:00,16,17.74,17.74,17.74,17.74,2
20140401|2013-12-16 11:30,16,17.74,17.78,17.73,17.78,34
20140401|2013-12-16 12:00,16,17.78,17.79,17.72,17.76,19
20140401|2013-12-16 12:30,16,17.74,17.76,17.74,17.76,3
20140401|2013-12-16 13:00,16,17.74,17.74,17.74,17.74,1
20140401|2013-12-16 17:00,17,17.8,17.8,17.8,17.8,1
20140401|2013-12-16 17:30,17,17.83,17.83,17.83,17.83,2
20140401|2013-12-16 19:00,17,17.83,17.83,17.83,17.83,1
20140401|2013-12-16 22:30,17,17.78,17.78,17.78,17.78,1
20140401|2013-12-17 07:00,17,17.85,17.85,17.85,17.85,1
20140401|2013-12-17 09:00,17,17.8,17.82,17.8,17.82,4
20140401|2013-12-17 09:30,17,17.81,17.83,17.79,17.79,20
20140401|2013-12-17 10:00,17,17.77,17.85,17.77,17.85,2
20140401|2013-12-17 10:30,17,17.85,17.88,17.85,17.88,24
20140401|2013-12-17 11:00,17,17.88,17.97,17.88,17.91,41
20140401|2013-12-17 11:30,17,17.92,17.96,17.91,17.96,8
20140401|2013-12-17 12:00,17,17.96,17.96,17.96,17.96,2
20140401|2013-12-17 13:00,17,17.91,17.91,17.89,17.89,5
20140401|2013-12-17 13:30,17,17.92,17.92,17.92,17.92,2
20140401|2013-12-17 14:00,17,17.88,17.88,17.88,17.88,1
20140401|2013-12-17 14:30,17,17.88,17.88,17.86,17.86,6
20140401|2013-12-17 15:00,17,17.86,17.88,17.86,17.88,3
20140401|2013-12-17 15:30,17,17.88,17.88,17.86,17.86,3
20140401|2013-12-17 18:30,18,17.99,18,17.99,17.99,5
20140401|2013-12-17 19:00,18,18,18.05,18,18.05,13
20140401|2013-12-17 21:30,18,18.05,18.05,18.05,18.05,4
20140401|2013-12-18 07:00,18,18.06,18.06,18.06,18.06,1
20140401|2013-12-18 08:00,18,18.05,18.06,18.05,18.06,7
20140401|2013-12-18 08:30,18,18.05,18.05,18.04,18.04,2
20140401|2013-12-18 09:00,18,18.02,18.05,18.01,18.01,8
20140401|2013-12-18 09:30,18,18,18.02,17.96,18.02,43
20140401|2013-12-18 10:00,18,18.06,18.08,18.05,18.05,7
20140401|2013-12-18 10:30,18,18.03,18.05,18,18.02,23
20140401|2013-12-18 11:00,18,18.02,18.04,18,18,26
20140401|2013-12-18 11:30,18,18.01,18.05,18.01,18.05,9
20140401|2013-12-18 12:00,18,18.06,18.1,18.06,18.1,9
20140401|2013-12-18 12:30,18,18.1,18.14,18.08,18.08,14
20140401|2013-12-18 13:00,18,18.11,18.11,18.11,18.11,1
20140401|2013-12-18 13:30,18,18.14,18.14,18.07,18.07,4
20140401|2013-12-18 15:00,18,18.05,18.05,18.04,18.04,3
20140401|2013-12-18 15:30,18,18.1,18.1,18.05,18.05,16
20140401|2013-12-18 17:00,19,18.01,18.01,18.01,18.01,1
20140401|2013-12-19 07:00,19,18.04,18.04,18.04,18.04,1
20140401|2013-12-19 07:30,19,18.06,18.06,18.06,18.06,1
20140401|2013-12-19 08:30,19,18.03,18.03,18.03,18.03,1
20140401|2013-12-19 10:00,19,18.09,18.14,18.07,18.07,12
20140401|2013-12-19 10:30,19,18.11,18.17,18.11,18.17,25
20140401|2013-12-19 11:00,19,18.16,18.21,18.16,18.21,16
20140401|2013-12-19 11:30,19,18.21,18.25,18.21,18.21,9
20140401|2013-12-19 12:00,19,18.21,18.24,18.21,18.24,8
20140401|2013-12-19 12:30,19,18.21,18.25,18.21,18.25,9
20140401|2013-12-19 13:00,19,18.25,18.25,18.23,18.23,10
20140401|2013-12-19 13:30,19,18.23,18.27,18.23,18.27,2
20140401|2013-12-19 14:00,19,18.27,18.27,18.27,18.27,2
20140401|2013-12-19 14:30,19,18.23,18.23,18.23,18.23,5
20140401|2013-12-19 15:00,19,18.23,18.23,18.21,18.21,13
20140401|2013-12-19 15:30,19,18.21,18.21,18.21,18.21,1
20140401|2013-12-19 19:00,20,18.24,18.33,18.24,18.33,6
20140401|2013-12-19 20:00,20,18.33,18.33,18.33,18.33,3
20140401|2013-12-19 20:30,20,18.35,18.37,18.35,18.37,2
20140401|2013-12-20 04:00,20,18.39,18.39,18.39,18.39,1
20140401|2013-12-20 07:30,20,18.39,18.4,18.39,18.4,6
20140401|2013-12-20 08:00,20,18.36,18.37,18.36,18.37,5
20140401|2013-12-20 08:30,20,18.4,18.4,18.37,18.37,16
20140401|2013-12-20 09:00,20,18.36,18.36,18.33,18.33,21
20140401|2013-12-20 09:30,20,18.33,18.33,18.3,18.3,2
20140401|2013-12-20 10:00,20,18.3,18.3,18.3,18.3,6
20140401|2013-12-20 10:30,20,18.33,18.4,18.28,18.28,19
20140401|2013-12-20 11:00,20,18.28,18.33,18.25,18.33,7
20140401|2013-12-20 11:30,20,18.35,18.39,18.35,18.36,4
20140401|2013-12-20 12:00,20,18.35,18.39,18.35,18.39,9
20140401|2013-12-20 12:30,20,18.36,18.37,18.36,18.37,6
20140401|2013-12-20 13:00,20,18.36,18.5,18.36,18.49,33
20140401|2013-12-20 13:30,20,18.47,18.47,18.47,18.47,2
20140401|2013-12-22 17:00,23,18.49,18.53,18.49,18.51,23
20140401|2013-12-22 19:00,23,18.53,18.53,18.53,18.53,3
20140401|2013-12-23 05:00,23,18.53,18.55,18.53,18.55,3
20140401|2013-12-23 09:00,23,18.5,18.5,18.5,18.5,1
20140401|2013-12-23 09:30,23,18.5,18.5,18.5,18.5,4
20140401|2013-12-23 10:30,23,18.5,18.53,18.5,18.52,8
20140401|2013-12-23 11:00,23,18.5,18.5,18.5,18.5,1
20140401|2013-12-23 11:30,23,18.5,18.5,18.5,18.5,7
20140401|2013-12-23 12:30,23,18.42,18.42,18.37,18.37,3
20140401|2013-12-23 13:00,23,18.34,18.4,18.34,18.4,3
20140401|2013-12-24 06:00,24,18.45,18.45,18.45,18.45,2
20140401|2013-12-24 09:00,24,18.38,18.38,18.38,18.38,1
20140401|2013-12-24 10:30,24,18.38,18.44,18.38,18.44,5
20140401|2013-12-24 11:30,24,18.4,18.4,18.4,18.4,1
20140401|2013-12-26 09:00,26,18.43,18.46,18.42,18.46,4
20140401|2013-12-26 10:00,26,18.43,18.43,18.4,18.4,10
20140401|2013-12-26 10:30,26,18.41,18.43,18.41,18.43,4
20140401|2013-12-26 12:00,26,18.39,18.39,18.36,18.36,8
20140401|2013-12-26 12:30,26,18.4,18.4,18.35,18.36,7
20140401|2013-12-26 13:00,26,18.33,18.37,18.33,18.37,2
20140401|2013-12-26 15:30,26,18.35,18.35,18.35,18.35,1
20140401|2013-12-27 08:30,27,18.36,18.36,18.36,18.36,1
20140401|2013-12-27 10:00,27,18.29,18.29,18.29,18.29,1
20140401|2013-12-27 10:30,27,18.3,18.31,18.27,18.28,17
20140401|2013-12-27 11:00,27,18.31,18.31,18.28,18.28,3
20140401|2013-12-27 11:30,27,18.3,18.3,18.27,18.27,8
20140401|2013-12-27 12:00,27,18.26,18.26,18.26,18.26,6
20140401|2013-12-27 13:00,27,18.3,18.3,18.3,18.3,1
20140401|2013-12-27 13:30,27,18.26,18.27,18.26,18.27,2
20140401|2013-12-29 17:00,30,18.26,18.27,18.23,18.23,4
20140401|2013-12-29 18:30,30,18.27,18.27,18.27,18.27,1
20140401|2013-12-30 09:00,30,18.23,18.23,18.23,18.23,1
20140401|2013-12-30 09:30,30,18.23,18.23,18.23,18.23,10
20140401|2013-12-30 10:00,30,18.21,18.23,18.21,18.23,8
20140401|2013-12-30 10:30,30,18.23,18.23,18.18,18.22,10
20140401|2013-12-30 11:00,30,18.17,18.17,18.17,18.17,6
20140401|2013-12-30 11:30,30,18.21,18.21,18.16,18.17,10
20140401|2013-12-30 12:00,30,18.16,18.16,18.14,18.14,7
20140401|2013-12-30 12:30,30,18.14,18.17,18.14,18.14,14
20140401|2013-12-30 13:00,30,18.12,18.14,18.12,18.14,5
20140401|2013-12-30 15:30,30,18.14,18.14,18.14,18.14,1
20140401|2013-12-30 17:00,31,18.14,18.14,18.14,18.14,1
20140401|2013-12-30 17:30,31,18.15,18.15,18.15,18.15,1
20140401|2013-12-30 18:00,31,18.12,18.12,18.12,18.12,3
20140401|2013-12-30 19:30,31,18.1,18.1,18.1,18.1,1
20140401|2013-12-30 20:30,31,18.08,18.08,18.08,18.08,1
20140401|2013-12-31 08:30,31,18.03,18.03,17.96,17.96,4
20140401|2013-12-31 09:00,31,18.04,18.04,17.98,17.98,9
20140401|2013-12-31 09:30,31,17.98,17.98,17.94,17.95,26
20140401|2013-12-31 10:30,31,17.95,17.95,17.86,17.88,16
20140401|2013-12-31 11:00,31,17.88,18,17.88,18,22
20140401|2013-12-31 11:30,31,17.99,18.06,17.99,18.03,17
20140401|2013-12-31 12:00,31,18.03,18.03,18.03,18.03,11
20140401|2013-12-31 13:30,31,18,18,18,18,1
20140401|2013-12-31 14:30,31,18,18,18,18,1
20140401|2014-01-02 09:00,2,18.04,18.05,18.04,18.04,5
20140401|2014-01-02 09:30,2,18.05,18.07,18.05,18.07,4
20140401|2014-01-02 10:30,2,18.12,18.2,18.12,18.2,10
20140401|2014-01-02 11:00,2,18.18,18.18,18.18,18.18,1
20140401|2014-01-02 11:30,2,18.22,18.22,18.22,18.22,1
20140401|2014-01-02 12:30,2,18.25,18.27,18.25,18.27,2
20140401|2014-01-02 13:00,2,18.18,18.18,18.16,18.18,3
20140401|2014-01-02 15:00,2,18.24,18.25,18.24,18.25,4
20140401|2014-01-02 18:30,3,18.3,18.3,18.3,18.3,1
20140401|2014-01-03 09:00,3,18.3,18.3,18.3,18.3,1
20140401|2014-01-03 09:30,3,18.3,18.37,18.3,18.37,14
20140401|2014-01-03 10:00,3,18.38,18.38,18.38,18.38,6
20140401|2014-01-03 10:30,3,18.39,18.54,18.39,18.54,80
20140401|2014-01-03 11:00,3,18.55,18.59,18.5,18.5,23
20140401|2014-01-03 11:30,3,18.54,18.58,18.52,18.53,10
20140401|2014-01-03 12:00,3,18.52,18.57,18.52,18.55,5
20140401|2014-01-03 12:30,3,18.55,18.55,18.55,18.55,1
20140401|2014-01-03 13:00,3,18.5,18.55,18.5,18.55,2
20140401|2014-01-05 17:00,6,18.55,18.55,18.55,18.55,1
20140401|2014-01-05 22:30,6,18.43,18.45,18.42,18.42,3
20140401|2014-01-05 23:00,6,18.39,18.39,18.39,18.39,1
20140401|2014-01-05 23:30,6,18.46,18.46,18.46,18.46,1
20140401|2014-01-06 08:30,6,18.36,18.41,18.36,18.38,3
20140401|2014-01-06 09:00,6,18.34,18.42,18.31,18.42,17
20140401|2014-01-06 09:30,6,18.38,18.46,18.38,18.46,27
20140401|2014-01-06 10:00,6,18.47,18.5,18.47,18.48,9
20140401|2014-01-06 10:30,6,18.46,18.57,18.43,18.5,61
20140401|2014-01-06 11:00,6,18.55,18.55,18.55,18.55,2
20140401|2014-01-06 11:30,6,18.53,18.55,18.53,18.55,2
20140401|2014-01-06 12:00,6,18.57,18.57,18.57,18.57,1
20140401|2014-01-06 12:30,6,18.57,18.57,18.57,18.57,2
20140401|2014-01-06 13:00,6,18.57,18.59,18.57,18.57,4
20140401|2014-01-06 14:30,6,18.56,18.56,18.56,18.56,1
20140401|2014-01-06 15:00,6,18.55,18.57,18.55,18.57,3
20140401|2014-01-06 15:30,6,18.6,18.6,18.56,18.56,10
20140401|2014-01-06 17:30,7,18.65,18.65,18.65,18.65,1
20140401|2014-01-06 18:30,7,18.65,18.65,18.65,18.65,2
20140401|2014-01-06 21:00,7,18.62,18.62,18.62,18.62,1
20140401|2014-01-06 21:30,7,18.62,18.62,18.62,18.62,4
20140401|2014-01-07 06:30,7,18.63,18.63,18.63,18.63,2
20140401|2014-01-07 08:30,7,18.59,18.59,18.48,18.48,17
20140401|2014-01-07 09:00,7,18.48,18.48,18.48,18.48,2
20140401|2014-01-07 09:30,7,18.62,18.62,18.62,18.62,4
20140401|2014-01-07 10:00,7,18.62,18.62,18.61,18.62,4
20140401|2014-01-07 10:30,7,18.64,18.78,18.64,18.78,19
20140401|2014-01-07 11:00,7,18.74,18.78,18.73,18.75,17
20140401|2014-01-07 11:30,7,18.77,18.77,18.74,18.76,24
20140401|2014-01-07 12:00,7,18.74,18.74,18.67,18.67,6
20140401|2014-01-07 12:30,7,18.71,18.74,18.71,18.74,8
20140401|2014-01-07 13:00,7,18.73,18.75,18.7,18.71,18
20140401|2014-01-07 13:30,7,18.69,18.71,18.69,18.7,9
20140401|2014-01-07 15:30,7,18.73,18.79,18.73,18.79,11
20140401|2014-01-07 17:00,8,18.79,18.79,18.79,18.79,1
20140401|2014-01-07 17:30,8,18.8,18.82,18.8,18.82,10
20140401|2014-01-07 18:00,8,18.77,18.77,18.77,18.77,2
20140401|2014-01-07 19:30,8,18.81,18.82,18.81,18.82,2
20140401|2014-01-07 21:00,8,18.85,18.85,18.85,18.85,1
20140401|2014-01-08 06:30,8,18.79,18.79,18.79,18.79,1
20140401|2014-01-08 07:00,8,18.85,18.85,18.85,18.85,1
20140401|2014-01-08 08:00,8,18.85,18.88,18.84,18.88,10
20140401|2014-01-08 08:30,8,18.82,18.89,18.82,18.89,2
20140401|2014-01-08 09:00,8,18.89,18.9,18.89,18.89,7
20140401|2014-01-08 09:30,8,18.89,18.9,18.85,18.85,15
20140401|2014-01-08 10:00,8,18.85,18.88,18.85,18.85,6
20140401|2014-01-08 10:30,8,18.87,18.99,18.87,18.99,27
20140401|2014-01-08 11:00,8,18.94,18.99,18.94,18.96,35
20140401|2014-01-08 11:30,8,18.94,18.98,18.94,18.98,14
20140401|2014-01-08 12:00,8,18.93,18.93,18.9,18.9,9
20140401|2014-01-08 12:30,8,18.9,18.96,18.86,18.86,4
20140401|2014-01-08 13:00,8,18.85,18.96,18.85,18.96,18
20140401|2014-01-08 13:30,8,18.98,18.98,18.9,18.9,8
20140401|2014-01-08 14:00,8,18.91,18.91,18.87,18.87,2
20140401|2014-01-08 14:30,8,18.86,18.86,18.85,18.85,3
20140401|2014-01-08 15:00,8,18.85,18.85,18.85,18.85,2
20140401|2014-01-08 15:30,8,18.86,18.87,18.86,18.87,2
20140401|2014-01-08 17:30,9,18.77,18.77,18.77,18.77,1
20140401|2014-01-08 19:30,9,18.8,18.82,18.8,18.82,3
20140401|2014-01-08 20:00,9,18.84,18.85,18.84,18.85,4
20140401|2014-01-09 06:00,9,18.78,18.78,18.78,18.78,6
20140401|2014-01-09 07:00,9,18.79,18.79,18.79,18.79,1
20140401|2014-01-09 07:30,9,18.77,18.77,18.69,18.69,6
20140401|2014-01-09 08:00,9,18.67,18.76,18.67,18.76,3
20140401|2014-01-09 08:30,9,18.76,18.76,18.66,18.66,3
20140401|2014-01-09 09:00,9,18.63,18.69,18.59,18.63,34
20140401|2014-01-09 09:30,9,18.6,18.62,18.57,18.6,30
20140401|2014-01-09 10:00,9,18.57,18.61,18.56,18.61,7
20140401|2014-01-09 10:30,9,18.57,18.57,18.56,18.56,10
20140401|2014-01-09 11:00,9,18.58,18.69,18.56,18.69,32
20140401|2014-01-09 11:30,9,18.67,18.67,18.64,18.64,7
20140401|2014-01-09 12:00,9,18.64,18.67,18.62,18.67,10
20140401|2014-01-09 12:30,9,18.67,18.68,18.62,18.62,24
20140401|2014-01-09 13:00,9,18.61,18.61,18.6,18.6,2
20140401|2014-01-09 13:30,9,18.6,18.6,18.56,18.56,13
20140401|2014-01-09 14:00,9,18.54,18.56,18.53,18.54,13
20140401|2014-01-09 14:30,9,18.54,18.54,18.54,18.54,3
20140401|2014-01-09 15:00,9,18.59,18.59,18.59,18.59,6
20140401|2014-01-09 15:30,9,18.6,18.6,18.6,18.6,1
20140401|2014-01-09 17:00,10,18.62,18.62,18.62,18.62,6
20140401|2014-01-10 08:00,10,18.55,18.55,18.51,18.52,4
20140401|2014-01-10 08:30,10,18.54,18.54,18.5,18.5,8
20140401|2014-01-10 09:00,10,18.5,18.57,18.5,18.57,7
20140401|2014-01-10 09:30,10,18.56,18.7,18.56,18.7,12
20140401|2014-01-10 10:00,10,18.61,18.65,18.61,18.65,2
20140401|2014-01-10 10:30,10,18.62,18.72,18.61,18.72,19
20140401|2014-01-10 11:00,10,18.75,18.75,18.69,18.75,5
20140401|2014-01-10 11:30,10,18.7,18.7,18.61,18.7,3
20140401|2014-01-10 12:00,10,18.59,18.65,18.59,18.64,7
20140401|2014-01-10 12:30,10,18.7,18.72,18.7,18.72,2
20140401|2014-01-10 13:00,10,18.7,18.7,18.7,18.7,1
20140401|2014-01-13 06:00,13,18.7,18.7,18.7,18.7,5
20140401|2014-01-13 07:00,13,18.7,18.75,18.7,18.75,2
20140401|2014-01-13 08:00,13,18.7,18.74,18.7,18.74,3
20140401|2014-01-13 09:00,13,18.7,18.74,18.7,18.74,4
20140401|2014-01-13 10:30,13,18.71,18.77,18.71,18.74,17
20140401|2014-01-13 11:00,13,18.8,18.8,18.8,18.8,1
20140401|2014-01-13 11:30,13,18.76,18.76,18.76,18.76,4
20140401|2014-01-13 12:00,13,18.75,18.83,18.75,18.82,14
20140401|2014-01-13 12:30,13,18.76,18.76,18.76,18.76,1
20140401|2014-01-13 13:00,13,18.83,18.83,18.83,18.83,1
20140401|2014-01-13 14:30,13,18.78,18.78,18.78,18.78,3
20140401|2014-01-13 15:00,13,18.8,18.8,18.8,18.8,3
20140401|2014-01-14 07:00,14,18.8,18.8,18.8,18.8,2
20140401|2014-01-14 08:00,14,18.77,18.77,18.77,18.77,1
20140401|2014-01-14 08:30,14,18.77,18.77,18.76,18.76,7
20140401|2014-01-14 09:00,14,18.75,18.75,18.75,18.75,1
20140401|2014-01-14 09:30,14,18.73,18.73,18.72,18.72,10
20140401|2014-01-14 10:00,14,18.7,18.7,18.7,18.7,1
20140401|2014-01-14 10:30,14,18.68,18.82,18.63,18.82,18
20140401|2014-01-14 11:00,14,18.82,18.92,18.82,18.92,57
20140401|2014-01-14 11:30,14,18.93,19,18.9,19,55
20140401|2014-01-14 12:00,14,18.96,19,18.95,19,12
20140401|2014-01-14 12:30,14,19,19.09,18.99,19.09,51
20140401|2014-01-14 13:00,14,19.08,19.08,19.05,19.05,5
20140401|2014-01-14 13:30,14,19.06,19.06,19.06,19.06,3
20140401|2014-01-14 14:00,14,19.05,19.05,19.05,19.05,2
20140401|2014-01-14 14:30,14,19,19.06,19,19.05,15
20140401|2014-01-14 15:00,14,19.05,19.05,19.05,19.05,11
20140401|2014-01-15 08:00,15,19,19.04,19,19.04,2
20140401|2014-01-15 08:30,15,19.06,19.06,19.06,19.06,6
20140401|2014-01-15 09:00,15,19.03,19.03,19.02,19.03,3
20140401|2014-01-15 09:30,15,19.02,19.02,18.99,19.02,4
20140401|2014-01-15 10:00,15,19.01,19.01,18.99,19,31
20140401|2014-01-15 10:30,15,18.96,19.08,18.96,19.08,8
20140401|2014-01-15 11:00,15,19.09,19.13,19.09,19.13,29
20140401|2014-01-15 11:30,15,19.11,19.12,19.07,19.12,7
20140401|2014-01-15 12:00,15,19.09,19.18,19.05,19.18,11
20140401|2014-01-15 12:30,15,19.15,19.17,19.14,19.17,14
20140401|2014-01-15 13:00,15,19.15,19.17,19.15,19.17,4
20140401|2014-01-15 15:30,15,19.17,19.17,19.17,19.17,2
20140401|2014-01-15 17:00,16,19.2,19.2,19.2,19.2,1
20140401|2014-01-16 07:30,16,19.12,19.16,19.12,19.16,3
20140401|2014-01-16 08:00,16,19.12,19.19,19.12,19.19,2
20140401|2014-01-16 09:00,16,19.17,19.17,19.17,19.17,1
20140401|2014-01-16 09:30,16,19.15,19.19,19.15,19.19,12
20140401|2014-01-16 10:00,16,19.19,19.25,19.19,19.2,19
20140401|2014-01-16 10:30,16,19.2,19.42,19.2,19.37,41
20140401|2014-01-16 11:00,16,19.42,19.49,19.37,19.4,15
20140401|2014-01-16 11:30,16,19.48,19.48,19.4,19.42,5
20140401|2014-01-16 12:00,16,19.4,19.42,19.4,19.42,12
20140401|2014-01-16 12:30,16,19.44,19.45,19.4,19.45,9
20140401|2014-01-16 13:00,16,19.4,19.44,19.4,19.42,4
20140401|2014-01-16 14:00,16,19.4,19.4,19.38,19.38,3
20140401|2014-01-16 15:00,16,19.38,19.38,19.38,19.38,1
20140401|2014-01-16 17:00,17,19.43,19.56,19.43,19.56,20
20140401|2014-01-16 19:30,17,19.56,19.56,19.56,19.56,3
20140401|2014-01-16 21:00,17,19.58,19.6,19.58,19.6,2
20140401|2014-01-17 00:00,17,19.55,19.55,19.55,19.55,5
20140401|2014-01-17 07:30,17,19.56,19.56,19.56,19.56,4
20140401|2014-01-17 08:00,17,19.56,19.56,19.56,19.56,1
20140401|2014-01-17 08:30,17,19.57,19.58,19.53,19.53,18
20140401|2014-01-17 09:00,17,19.53,19.53,19.5,19.5,7
20140401|2014-01-17 09:30,17,19.5,19.5,19.49,19.49,9
20140401|2014-01-17 10:00,17,19.48,19.48,19.39,19.48,9
20140401|2014-01-17 10:30,17,19.48,19.58,19.46,19.58,38
20140401|2014-01-17 11:00,17,19.55,19.58,19.55,19.58,5
20140401|2014-01-17 11:30,17,19.56,19.56,19.48,19.48,11
20140401|2014-01-17 12:00,17,19.55,19.55,19.55,19.55,1
20140401|2014-01-17 13:30,17,19.55,19.55,19.52,19.52,2
20140401|2014-01-20 17:00,21,19.55,19.55,19.55,19.55,1
20140401|2014-01-20 17:30,21,19.54,19.54,19.54,19.54,4
20140401|2014-01-20 18:30,21,19.54,19.54,19.52,19.52,2
20140401|2014-01-20 19:00,21,19.53,19.53,19.53,19.53,1
20140401|2014-01-20 19:30,21,19.53,19.55,19.53,19.55,4
20140401|2014-01-20 21:30,21,19.55,19.6,19.55,19.6,8
20140401|2014-01-21 07:00,21,19.6,19.6,19.6,19.6,1
20140401|2014-01-21 08:30,21,19.57,19.6,19.57,19.6,8
20140401|2014-01-21 09:00,21,19.6,19.75,19.6,19.7,25
20140401|2014-01-21 09:30,21,19.75,19.75,19.7,19.75,11
20140401|2014-01-21 10:00,21,19.74,19.74,19.7,19.74,6
20140401|2014-01-21 10:30,21,19.71,20,19.66,20,54
20140401|2014-01-21 11:00,21,19.95,20,19.95,20,10
20140401|2014-01-21 11:30,21,20,20.05,19.92,20.05,56
20140401|2014-01-21 12:00,21,20,20,19.96,19.98,10
20140401|2014-01-21 12:30,21,20,20.05,20,20.03,27
20140401|2014-01-21 13:00,21,20.06,20.06,20.03,20.05,3
20140401|2014-01-21 13:30,21,20.03,20.03,20.03,20.03,3
20140401|2014-01-21 14:00,21,20.03,20.03,20.03,20.03,8
20140401|2014-01-21 14:30,21,20.03,20.03,20,20,6
20140401|2014-01-21 15:00,21,20,20.04,20,20.04,7
20140401|2014-01-21 15:30,21,20,20,20,20,1
20140401|2014-01-21 17:00,22,20.05,20.1,20.05,20.1,7
20140401|2014-01-21 18:00,22,20.1,20.1,20.1,20.1,8
20140401|2014-01-21 18:30,22,20.13,20.15,20.13,20.15,2
20140401|2014-01-21 19:00,22,20.15,20.15,20.15,20.15,7
20140401|2014-01-21 19:30,22,20.19,20.19,20.19,20.19,1
20140401|2014-01-21 20:00,22,20.2,20.2,20.2,20.2,1
20140401|2014-01-21 23:30,22,20.19,20.2,20.19,20.2,15
20140401|2014-01-22 06:30,22,20.12,20.12,20.12,20.12,1
20140401|2014-01-22 07:00,22,20.11,20.11,20.1,20.1,8
20140401|2014-01-22 08:00,22,20.1,20.1,20.1,20.1,2
20140401|2014-01-22 08:30,22,20.1,20.11,20.1,20.11,7
20140401|2014-01-22 09:00,22,20.1,20.12,20.1,20.12,9
20140401|2014-01-22 09:30,22,20.12,20.12,20.06,20.06,24
20140401|2014-01-22 10:00,22,20.06,20.08,19.85,19.87,61
20140401|2014-01-22 10:30,22,19.9,20.12,19.87,19.88,82
20140401|2014-01-22 11:00,22,19.87,19.94,19.76,19.81,42
20140401|2014-01-22 11:30,22,19.89,19.91,19.89,19.91,2
20140401|2014-01-22 12:00,22,19.93,19.93,19.85,19.85,14
20140401|2014-01-22 12:30,22,19.85,19.85,19.79,19.79,8
20140401|2014-01-22 13:00,22,19.8,19.8,19.71,19.71,13
20140401|2014-01-22 13:30,22,19.8,19.85,19.8,19.85,17
20140401|2014-01-22 14:00,22,19.89,19.89,19.85,19.86,9
20140401|2014-01-22 15:00,22,19.86,19.86,19.83,19.84,14
20140401|2014-01-22 15:30,22,19.93,19.94,19.93,19.94,2
20140401|2014-01-22 17:00,23,19.8,19.8,19.75,19.75,2
20140401|2014-01-22 23:00,23,19.8,19.8,19.8,19.8,1
20140401|2014-01-23 06:30,23,19.75,19.82,19.75,19.81,8
20140401|2014-01-23 07:30,23,19.79,19.79,19.79,19.79,1
20140401|2014-01-23 08:00,23,19.78,19.78,19.69,19.69,10
20140401|2014-01-23 08:30,23,19.58,19.58,19.44,19.55,30
20140401|2014-01-23 09:00,23,19.54,19.54,19.39,19.5,17
20140401|2014-01-23 09:30,23,19.5,19.52,19.49,19.49,10
20140401|2014-01-23 10:00,23,19.45,19.49,19.44,19.49,7
20140401|2014-01-23 10:30,23,19.48,19.67,19.44,19.44,45
20140401|2014-01-23 11:00,23,19.51,19.52,19.42,19.43,21
20140401|2014-01-23 11:30,23,19.43,19.43,19.37,19.38,37
20140401|2014-01-23 12:00,23,19.37,19.47,19.37,19.47,14
20140401|2014-01-23 12:30,23,19.47,19.53,19.47,19.53,4
20140401|2014-01-23 13:00,23,19.55,19.57,19.5,19.5,18
20140401|2014-01-23 13:30,23,19.5,19.5,19.43,19.43,12
20140401|2014-01-23 14:00,23,19.45,19.45,19.45,19.45,9
20140401|2014-01-23 14:30,23,19.5,19.5,19.5,19.5,2
20140401|2014-01-23 15:00,23,19.5,19.5,19.5,19.5,1
20140401|2014-01-23 15:30,23,19.53,19.55,19.53,19.55,8
20140401|2014-01-23 20:00,24,19.57,19.57,19.57,19.57,1
20140401|2014-01-23 20:30,24,19.6,19.6,19.6,19.6,4
20140401|2014-01-23 21:00,24,19.64,19.64,19.64,19.64,1
20140401|2014-01-23 21:30,24,19.64,19.64,19.64,19.64,2
20140401|2014-01-24 07:30,24,19.67,19.68,19.67,19.68,2
20140401|2014-01-24 08:00,24,19.75,19.75,19.71,19.71,2
20140401|2014-01-24 08:30,24,19.71,19.71,19.71,19.71,1
20140401|2014-01-24 09:00,24,19.65,19.67,19.65,19.67,3
20140401|2014-01-24 09:30,24,19.7,19.74,19.6,19.6,10
20140401|2014-01-24 10:00,24,19.6,19.6,19.47,19.49,52
20140401|2014-01-24 10:30,24,19.43,19.6,19.37,19.4,27
20140401|2014-01-24 11:00,24,19.44,19.45,19.4,19.45,3
20140401|2014-01-24 11:30,24,19.41,19.41,19.35,19.35,3
20140401|2014-01-24 12:00,24,19.35,19.43,19.34,19.43,19
20140401|2014-01-24 12:30,24,19.42,19.44,19.37,19.44,6
20140401|2014-01-24 13:00,24,19.45,19.45,19.43,19.43,2
20140401|2014-01-24 13:30,24,19.45,19.49,19.4,19.4,8
20140401|2014-01-26 17:00,27,19.44,19.44,19.44,19.44,2
20140401|2014-01-26 17:30,27,19.54,19.54,19.54,19.54,1
20140401|2014-01-27 08:30,27,19.42,19.42,19.42,19.42,1
20140401|2014-01-27 09:00,27,19.36,19.38,19.36,19.38,4
20140401|2014-01-27 09:30,27,19.36,19.38,19.33,19.37,13
20140401|2014-01-27 10:00,27,19.32,19.39,19.31,19.39,20
20140401|2014-01-27 10:30,27,19.39,19.54,19.39,19.54,25
20140401|2014-01-27 11:00,27,19.55,19.62,19.55,19.59,9
20140401|2014-01-27 11:30,27,19.59,19.62,19.54,19.62,11
20140401|2014-01-27 12:30,27,19.6,19.61,19.55,19.55,5
20140401|2014-01-27 13:00,27,19.59,19.59,19.57,19.57,3
20140401|2014-01-27 13:30,27,19.61,19.61,19.61,19.61,3
20140401|2014-01-27 14:30,27,19.55,19.55,19.55,19.55,1
20140401|2014-01-27 15:30,27,19.55,19.55,19.55,19.55,1
20140401|2014-01-27 17:00,28,19.55,19.61,19.55,19.61,6
20140401|2014-01-27 18:00,28,19.61,19.61,19.61,19.61,1
20140401|2014-01-27 18:30,28,19.65,19.65,19.65,19.65,1
20140401|2014-01-27 19:30,28,19.65,19.65,19.65,19.65,2
20140401|2014-01-28 08:30,28,19.61,19.61,19.54,19.54,5
20140401|2014-01-28 09:00,28,19.58,19.6,19.54,19.54,3
20140401|2014-01-28 09:30,28,19.6,19.73,19.6,19.73,20
20140401|2014-01-28 10:00,28,19.73,19.76,19.73,19.76,18
20140401|2014-01-28 10:30,28,19.76,19.79,19.71,19.79,16
20140401|2014-01-28 11:00,28,19.79,19.81,19.76,19.81,15
20140401|2014-01-28 11:30,28,19.8,19.82,19.75,19.8,13
20140401|2014-01-28 12:30,28,19.8,19.81,19.8,19.81,3
20140401|2014-01-28 13:00,28,19.8,19.8,19.76,19.76,6
20140401|2014-01-28 14:30,28,19.73,19.73,19.73,19.73,2
20140401|2014-01-28 15:00,28,19.75,19.75,19.75,19.75,3
20140401|2014-01-28 15:30,28,19.77,19.77,19.73,19.74,5
20140401|2014-01-29 07:30,29,19.8,19.83,19.8,19.83,2
20140401|2014-01-29 08:00,29,19.85,19.85,19.85,19.85,2
20140401|2014-01-29 08:30,29,19.8,19.8,19.8,19.8,1
20140401|2014-01-29 09:00,29,19.77,19.87,19.75,19.87,8
20140401|2014-01-29 10:00,29,19.86,19.9,19.85,19.9,7
20140401|2014-01-29 10:30,29,19.85,19.9,19.64,19.65,36
20140401|2014-01-29 11:00,29,19.64,19.74,19.64,19.65,23
20140401|2014-01-29 11:30,29,19.71,19.81,19.71,19.81,17
20140401|2014-01-29 12:30,29,19.79,19.81,19.79,19.81,6
20140401|2014-01-29 13:00,29,19.78,19.8,19.76,19.8,7
20140401|2014-01-29 13:30,29,19.8,19.8,19.8,19.8,4
20140401|2014-01-29 14:00,29,19.75,19.76,19.75,19.76,3
20140401|2014-01-29 14:30,29,19.75,19.75,19.75,19.75,4
20140401|2014-01-29 20:00,30,19.71,19.71,19.71,19.71,1
20140401|2014-01-29 22:00,30,19.71,19.71,19.71,19.71,1
20140401|2014-01-30 06:00,30,19.71,19.71,19.71,19.71,1
20140401|2014-01-30 06:30,30,19.71,19.71,19.71,19.71,2
20140401|2014-01-30 07:30,30,19.71,19.71,19.71,19.71,2
20140401|2014-01-30 08:00,30,19.74,19.74,19.74,19.74,5
20140401|2014-01-30 09:30,30,19.74,19.85,19.72,19.85,25
20140401|2014-01-30 10:00,30,19.88,19.89,19.81,19.86,12
20140401|2014-01-30 10:30,30,19.87,20.04,19.81,20.04,106
20140401|2014-01-30 11:00,30,19.97,20,19.93,19.98,26
20140401|2014-01-30 11:30,30,19.99,20,19.94,19.97,12
20140401|2014-01-30 12:00,30,19.91,19.98,19.91,19.98,6
20140401|2014-01-30 12:30,30,19.97,20.05,19.97,20.05,19
20140401|2014-01-30 13:00,30,20.04,20.06,20.04,20.06,11
20140401|2014-01-30 13:30,30,20.01,20.06,20.01,20.06,6
20140401|2014-01-30 14:00,30,20.06,20.06,20.06,20.06,1
20140401|2014-01-30 15:00,30,20.02,20.02,20,20,12
20140401|2014-01-30 17:00,31,20,20,20,20,1
20140401|2014-01-30 17:30,31,20.07,20.12,20.07,20.12,8
20140401|2014-01-31 02:00,31,20.12,20.12,20.12,20.12,2
20140401|2014-01-31 06:00,31,20.15,20.15,20.15,20.15,1
20140401|2014-01-31 08:00,31,20.11,20.11,20.11,20.11,1
20140401|2014-01-31 08:30,31,20.12,20.17,20.12,20.17,3
20140401|2014-01-31 09:00,31,20.14,20.18,20.14,20.18,3
20140401|2014-01-31 09:30,31,20.16,20.17,20.16,20.17,3
20140401|2014-01-31 10:00,31,20.16,20.2,20.12,20.12,33
20140401|2014-01-31 10:30,31,20.15,20.17,19.97,19.98,58
20140401|2014-01-31 11:00,31,20.04,20.06,19.99,19.99,16
20140401|2014-01-31 11:30,31,20,20,19.9,19.9,27
20140401|2014-01-31 12:00,31,19.96,20.07,19.96,20.07,5
20140401|2014-01-31 12:30,31,20,20.04,20,20.04,3
20140401|2014-01-31 13:30,31,20,20,20,20,1
20140401|2014-02-03 08:00,3,19.91,19.91,19.89,19.89,2
20140401|2014-02-03 08:30,3,19.86,19.86,19.8,19.82,10
20140401|2014-02-03 09:00,3,19.82,19.85,19.82,19.85,9
20140401|2014-02-03 09:30,3,19.85,19.85,19.8,19.8,7
20140401|2014-02-03 10:00,3,19.79,19.9,19.79,19.9,7
20140401|2014-02-03 10:30,3,19.87,19.87,19.67,19.67,34
20140401|2014-02-03 11:00,3,19.66,19.7,19.64,19.66,28
20140401|2014-02-03 11:30,3,19.66,19.66,19.62,19.66,8
20140401|2014-02-03 12:00,3,19.6,19.6,19.35,19.39,32
20140401|2014-02-03 12:30,3,19.39,19.47,19.36,19.47,17
20140401|2014-02-03 13:00,3,19.45,19.53,19.45,19.53,7
20140401|2014-02-03 13:30,3,19.43,19.46,19.38,19.43,15
20140401|2014-02-03 14:00,3,19.43,19.43,19.43,19.43,2
20140401|2014-02-03 14:30,3,19.43,19.43,19.43,19.43,3
20140401|2014-02-03 15:00,3,19.43,19.43,19.43,19.43,2
20140401|2014-02-03 15:30,3,19.43,19.43,19.43,19.43,8
20140401|2014-02-03 17:00,4,19.35,19.35,19.31,19.31,5
20140401|2014-02-03 18:30,4,19.35,19.35,19.35,19.35,2
20140401|2014-02-03 19:30,4,19.32,19.32,19.31,19.31,5
20140401|2014-02-03 20:00,4,19.31,19.31,19.31,19.31,2
20140401|2014-02-03 21:00,4,19.31,19.31,19.31,19.31,1
20140401|2014-02-03 22:30,4,19.31,19.31,19.31,19.31,1
20140401|2014-02-04 06:30,4,19.39,19.39,19.39,19.39,1
20140401|2014-02-04 08:00,4,19.31,19.34,19.23,19.34,17
20140401|2014-02-04 08:30,4,19.22,19.3,19.2,19.3,19
20140401|2014-02-04 09:00,4,19.3,19.4,19.25,19.4,21
20140401|2014-02-04 09:30,4,19.4,19.5,19.4,19.5,29
20140401|2014-02-04 10:00,4,19.5,19.54,19.5,19.54,16
20140401|2014-02-04 10:30,4,19.54,19.86,19.54,19.8,39
20140401|2014-02-04 11:00,4,19.62,19.73,19.59,19.59,14
20140401|2014-02-04 11:30,4,19.54,19.65,19.52,19.52,5
20140401|2014-02-04 12:00,4,19.54,19.6,19.42,19.5,8
20140401|2014-02-04 12:30,4,19.45,19.45,19.4,19.4,6
20140401|2014-02-04 13:00,4,19.41,19.45,19.41,19.45,4
20140401|2014-02-04 13:30,4,19.45,19.45,19.45,19.45,2
20140401|2014-02-04 14:00,4,19.39,19.45,19.39,19.45,3
20140401|2014-02-04 14:30,4,19.49,19.5,19.49,19.5,5
20140401|2014-02-04 18:00,5,19.41,19.41,19.37,19.37,6
20140401|2014-02-04 18:30,5,19.35,19.35,19.35,19.35,2
20140401|2014-02-05 09:00,5,19.37,19.41,19.37,19.38,8
20140401|2014-02-05 09:30,5,19.4,19.41,19.4,19.4,11
20140401|2014-02-05 10:00,5,19.42,19.42,19.38,19.41,3
20140401|2014-02-05 10:30,5,19.42,19.46,19.24,19.46,37
20140401|2014-02-05 11:00,5,19.46,19.72,19.44,19.72,21
20140401|2014-02-05 11:30,5,19.7,19.71,19.63,19.63,8
20140401|2014-02-05 12:00,5,19.6,19.68,19.57,19.64,15
20140401|2014-02-05 12:30,5,19.61,19.61,19.6,19.6,2
20140401|2014-02-05 13:00,5,19.59,19.65,19.59,19.65,6
20140401|2014-02-05 13:30,5,19.65,19.65,19.65,19.65,4
20140401|2014-02-05 14:00,5,19.65,19.69,19.65,19.69,3
20140401|2014-02-05 14:30,5,19.7,19.7,19.7,19.7,1
20140401|2014-02-05 15:30,5,19.7,19.72,19.7,19.72,2
20140401|2014-02-06 07:30,6,19.7,19.8,19.7,19.8,3
20140401|2014-02-06 08:30,6,19.69,19.69,19.69,19.69,2
20140401|2014-02-06 09:00,6,19.69,19.69,19.69,19.69,1
20140401|2014-02-06 09:30,6,19.72,19.77,19.72,19.77,8
20140401|2014-02-06 10:00,6,19.72,19.72,19.71,19.71,2
20140401|2014-02-06 10:30,6,19.71,19.76,19.61,19.65,31
20140401|2014-02-06 11:00,6,19.7,19.7,19.64,19.64,2
20140401|2014-02-06 11:30,6,19.66,19.67,19.6,19.66,8
20140401|2014-02-06 12:00,6,19.66,19.69,19.66,19.69,4
20140401|2014-02-06 13:00,6,19.68,19.69,19.68,19.69,2
20140401|2014-02-06 14:00,6,19.66,19.68,19.66,19.68,4
20140401|2014-02-06 14:30,6,19.68,19.68,19.68,19.68,1
20140401|2014-02-06 15:00,6,19.69,19.69,19.69,19.69,12
20140401|2014-02-06 15:30,6,19.69,19.75,19.69,19.75,14
20140401|2014-02-06 18:00,7,19.8,19.8,19.8,19.8,2
20140401|2014-02-06 18:30,7,19.81,19.82,19.81,19.82,10
20140401|2014-02-06 20:00,7,19.84,19.87,19.84,19.87,3
20140401|2014-02-06 21:30,7,19.88,19.95,19.88,19.95,9
20140401|2014-02-06 22:00,7,19.98,19.98,19.98,19.98,1
20140401|2014-02-06 22:30,7,19.98,19.98,19.98,19.98,2
20140401|2014-02-07 07:30,7,19.9,19.9,19.87,19.87,12
20140401|2014-02-07 08:00,7,19.85,19.85,19.85,19.85,3
20140401|2014-02-07 09:00,7,19.91,19.92,19.91,19.91,18
20140401|2014-02-07 09:30,7,19.91,19.98,19.91,19.98,16
20140401|2014-02-07 10:00,7,19.96,19.98,19.92,19.92,17
20140401|2014-02-07 10:30,7,19.92,19.92,19.46,19.71,50
20140401|2014-02-07 11:00,7,19.71,19.8,19.63,19.76,27
20140401|2014-02-07 11:30,7,19.65,19.65,19.56,19.56,17
20140401|2014-02-07 12:00,7,19.56,19.57,19.51,19.54,13
20140401|2014-02-07 12:30,7,19.56,19.56,19.51,19.52,9
20140401|2014-02-07 13:00,7,19.51,19.55,19.44,19.54,23
20140401|2014-02-07 13:30,7,19.48,19.5,19.46,19.46,9
20140401|2014-02-09 17:00,10,19.44,19.44,19.4,19.44,23
20140401|2014-02-09 17:30,10,19.41,19.41,19.41,19.41,5
20140401|2014-02-09 18:30,10,19.4,19.4,19.4,19.4,4
20140401|2014-02-10 06:30,10,19.43,19.43,19.4,19.4,4
20140401|2014-02-10 07:00,10,19.4,19.4,19.4,19.4,2
20140401|2014-02-10 07:30,10,19.4,19.4,19.34,19.34,4
20140401|2014-02-10 08:00,10,19.27,19.28,19.26,19.28,6
20140401|2014-02-10 08:30,10,19.27,19.3,19.27,19.29,10
20140401|2014-02-10 09:00,10,19.27,19.27,19.25,19.25,3
20140401|2014-02-10 09:30,10,19.27,19.37,19.27,19.37,34
20140401|2014-02-10 10:00,10,19.37,19.4,19.31,19.37,29
20140401|2014-02-10 10:30,10,19.33,19.33,19.25,19.32,23
20140401|2014-02-10 11:00,10,19.3,19.37,19.29,19.37,17
20140401|2014-02-10 12:30,10,19.33,19.33,19.3,19.32,7
20140401|2014-02-10 13:30,10,19.3,19.3,19.3,19.3,1
20140401|2014-02-10 14:00,10,19.29,19.29,19.29,19.29,1
20140401|2014-02-10 14:30,10,19.3,19.3,19.3,19.3,2
20140401|2014-02-10 15:00,10,19.3,19.3,19.3,19.3,1
20140401|2014-02-10 15:30,10,19.3,19.3,19.3,19.3,1
20140401|2014-02-10 22:00,11,19.32,19.32,19.32,19.32,1
20140401|2014-02-11 07:00,11,19.21,19.21,19.1,19.16,13
20140401|2014-02-11 08:00,11,19.2,19.2,19.2,19.2,2
20140401|2014-02-11 08:30,11,19.29,19.4,19.29,19.4,9
20140401|2014-02-11 09:00,11,19.3,19.31,19.25,19.3,7
20140401|2014-02-11 09:30,11,19.29,19.47,19.29,19.41,16
20140401|2014-02-11 10:00,11,19.36,19.36,19.36,19.36,2
20140401|2014-02-11 10:30,11,19.33,19.75,19.3,19.75,42
20140401|2014-02-11 11:00,11,19.74,19.74,19.61,19.61,18
20140401|2014-02-11 11:30,11,19.59,19.62,19.51,19.62,7
20140401|2014-02-11 12:00,11,19.65,19.7,19.63,19.69,9
20140401|2014-02-11 12:30,11,19.66,19.66,19.59,19.59,2
20140401|2014-02-11 13:00,11,19.6,19.68,19.6,19.68,26
20140401|2014-02-11 13:30,11,19.65,19.65,19.65,19.65,2
20140401|2014-02-11 15:00,11,19.65,19.65,19.65,19.65,1
20140401|2014-02-11 15:30,11,19.68,19.68,19.68,19.68,1
20140401|2014-02-11 18:30,12,19.7,19.7,19.7,19.7,2
20140401|2014-02-11 19:00,12,19.7,19.7,19.7,19.7,2
20140401|2014-02-11 19:30,12,19.7,19.7,19.7,19.7,3
20140401|2014-02-12 07:00,12,19.67,19.67,19.66,19.66,16
20140401|2014-02-12 07:30,12,19.68,19.68,19.68,19.68,1
20140401|2014-02-12 08:00,12,19.58,19.58,19.55,19.55,8
20140401|2014-02-12 08:30,12,19.55,19.57,19.55,19.57,2
20140401|2014-02-12 09:00,12,19.58,19.7,19.58,19.7,6
20140401|2014-02-12 09:30,12,19.7,19.74,19.66,19.66,23
20140401|2014-02-12 10:00,12,19.74,19.8,19.7,19.7,6
20140401|2014-02-12 10:30,12,19.65,19.65,19.54,19.65,9
20140401|2014-02-12 11:00,12,19.6,19.66,19.6,19.66,13
20140401|2014-02-12 11:30,12,19.65,19.65,19.61,19.65,5
20140401|2014-02-12 12:00,12,19.67,19.7,19.64,19.7,5
20140401|2014-02-12 12:30,12,19.61,19.68,19.61,19.67,4
20140401|2014-02-12 13:00,12,19.61,19.67,19.61,19.62,5
20140401|2014-02-12 13:30,12,19.62,19.62,19.62,19.62,2
20140401|2014-02-12 15:00,12,19.61,19.61,19.55,19.55,9
20140401|2014-02-12 19:00,13,19.5,19.5,19.5,19.5,1
20140401|2014-02-12 20:00,13,19.55,19.55,19.55,19.55,1
20140401|2014-02-13 07:30,13,19.59,19.59,19.59,19.59,1
20140401|2014-02-13 08:30,13,19.55,19.55,19.5,19.5,3
20140401|2014-02-13 09:00,13,19.55,19.69,19.55,19.69,6
20140401|2014-02-13 10:00,13,19.65,19.71,19.65,19.71,8
20140401|2014-02-13 10:30,13,19.67,19.74,19.67,19.7,19
20140401|2014-02-13 11:00,13,19.74,19.74,19.7,19.7,7
20140401|2014-02-13 11:30,13,19.65,19.65,19.65,19.65,3
20140401|2014-02-13 12:00,13,19.63,19.64,19.63,19.64,3
20140401|2014-02-13 12:30,13,19.64,19.69,19.64,19.68,20
20140401|2014-02-13 13:00,13,19.68,19.69,19.66,19.68,8
20140401|2014-02-13 14:00,13,19.66,19.66,19.66,19.66,1
20140401|2014-02-13 17:00,14,19.72,19.72,19.72,19.72,1
20140401|2014-02-13 17:30,14,19.75,19.75,19.75,19.75,1
20140401|2014-02-13 19:00,14,19.75,19.75,19.75,19.75,1
20140401|2014-02-13 21:00,14,19.7,19.7,19.7,19.7,2
20140401|2014-02-14 04:00,14,19.75,19.75,19.75,19.75,1
20140401|2014-02-14 07:00,14,19.75,19.75,19.75,19.75,3
20140401|2014-02-14 07:30,14,19.67,19.67,19.67,19.67,1
20140401|2014-02-14 09:00,14,19.68,19.68,19.58,19.64,6
20140401|2014-02-14 09:30,14,19.68,19.68,19.64,19.64,6
20140401|2014-02-14 10:00,14,19.68,19.75,19.68,19.71,11
20140401|2014-02-14 10:30,14,19.75,19.87,19.74,19.78,39
20140401|2014-02-14 11:00,14,19.8,19.87,19.8,19.87,10
20140401|2014-02-14 11:30,14,19.89,19.89,19.86,19.88,13
20140401|2014-02-14 12:00,14,19.87,19.87,19.86,19.87,6
20140401|2014-02-14 12:30,14,19.86,19.86,19.86,19.86,2
20140401|2014-02-14 13:00,14,19.87,19.87,19.85,19.85,19
20140401|2014-02-14 13:30,14,19.85,19.89,19.85,19.89,15
20140401|2014-02-17 17:00,18,19.8,19.9,19.8,19.9,5
20140401|2014-02-17 18:00,18,19.91,19.91,19.91,19.91,2
20140401|2014-02-17 18:30,18,19.91,19.95,19.91,19.95,9
20140401|2014-02-17 19:00,18,19.95,19.95,19.95,19.95,2
20140401|2014-02-17 19:30,18,19.99,20,19.99,20,27
20140401|2014-02-17 20:00,18,20.01,20.01,20.01,20.01,1
20140401|2014-02-17 20:30,18,20,20.03,20,20.03,12
20140401|2014-02-17 22:30,18,20.03,20.04,20.03,20.04,10
20140401|2014-02-17 23:00,18,20.03,20.03,20.03,20.03,6
20140401|2014-02-18 06:00,18,20.04,20.04,20.04,20.04,1
20140401|2014-02-18 06:30,18,20.02,20.02,20.02,20.02,1
20140401|2014-02-18 07:00,18,20.06,20.06,20.06,20.06,3
20140401|2014-02-18 07:30,18,20.02,20.02,20.02,20.02,6
20140401|2014-02-18 08:00,18,20.03,20.03,20.02,20.02,31
20140401|2014-02-18 08:30,18,20.05,20.06,20.03,20.05,11
20140401|2014-02-18 09:00,18,20.03,20.1,20.02,20.1,62
20140401|2014-02-18 09:30,18,20.1,20.15,20.1,20.15,36
20140401|2014-02-18 10:00,18,20.15,20.17,20.15,20.17,26
20140401|2014-02-18 10:30,18,20.15,20.35,20.15,20.32,79
20140401|2014-02-18 11:00,18,20.32,20.32,20.25,20.25,14
20140401|2014-02-18 11:30,18,20.24,20.33,20.24,20.3,15
20140401|2014-02-18 12:00,18,20.32,20.33,20.32,20.33,3
20140401|2014-02-18 12:30,18,20.33,20.33,20.3,20.32,10
20140401|2014-02-18 13:00,18,20.31,20.33,20.3,20.3,3
20140401|2014-02-18 13:30,18,20.3,20.3,20.29,20.29,9
20140401|2014-02-18 15:30,18,20.33,20.35,20.33,20.35,10
20140401|2014-02-18 17:00,19,20.38,20.38,20.38,20.38,1
20140401|2014-02-18 22:00,19,20.33,20.33,20.33,20.33,2
20140401|2014-02-19 08:00,19,20.34,20.34,20.31,20.33,6
20140401|2014-02-19 09:00,19,20.33,20.37,20.33,20.37,5
20140401|2014-02-19 09:30,19,20.37,20.41,20.37,20.38,18
20140401|2014-02-19 10:00,19,20.39,20.45,20.36,20.45,10
20140401|2014-02-19 10:30,19,20.32,20.32,20.32,20.32,3
20140401|2014-02-19 11:00,19,20.44,20.44,20.41,20.44,12
20140401|2014-02-19 11:30,19,20.43,20.45,20.42,20.45,7
20140401|2014-02-19 12:00,19,20.45,20.52,20.44,20.52,40
20140401|2014-02-19 12:30,19,20.52,20.55,20.51,20.54,13
20140401|2014-02-19 13:00,19,20.54,20.55,20.52,20.55,11
20140401|2014-02-19 13:30,19,20.56,20.57,20.56,20.57,11
20140401|2014-02-19 14:30,19,20.6,20.6,20.6,20.6,7
20140401|2014-02-19 15:00,19,20.55,20.55,20.52,20.52,10
20140401|2014-02-19 15:30,19,20.54,20.54,20.5,20.5,6
20140401|2014-02-19 19:00,20,20.5,20.5,20.5,20.5,1
20140401|2014-02-20 06:30,20,20.48,20.48,20.48,20.48,1
20140401|2014-02-20 07:30,20,20.55,20.55,20.55,20.55,1
20140401|2014-02-20 08:00,20,20.59,20.61,20.59,20.59,7
20140401|2014-02-20 08:30,20,20.61,20.61,20.55,20.55,6
20140401|2014-02-20 09:00,20,20.58,20.58,20.53,20.55,9
20140401|2014-02-20 09:30,20,20.53,20.56,20.53,20.56,4
20140401|2014-02-20 10:00,20,20.53,20.53,20.4,20.45,22
20140401|2014-02-20 10:30,20,20.41,20.73,20.33,20.73,143
20140401|2014-02-20 11:00,20,20.72,20.72,20.65,20.65,15
20140401|2014-02-20 11:30,20,20.7,20.7,20.64,20.65,3
20140401|2014-02-20 12:00,20,20.64,20.75,20.64,20.75,12
20140401|2014-02-20 12:30,20,20.69,20.69,20.67,20.67,6
20140401|2014-02-20 13:00,20,20.64,20.72,20.64,20.72,6
20140401|2014-02-20 13:30,20,20.69,20.69,20.69,20.69,5
20140401|2014-02-20 14:30,20,20.71,20.71,20.71,20.71,2
20140401|2014-02-20 15:00,20,20.71,20.73,20.71,20.73,5
20140401|2014-02-20 15:30,20,20.71,20.71,20.71,20.71,2
20140401|2014-02-20 17:00,21,20.72,20.75,20.71,20.71,6
20140401|2014-02-20 17:30,21,20.73,20.73,20.73,20.73,2
20140401|2014-02-20 20:30,21,20.76,20.76,20.76,20.76,1
20140401|2014-02-20 21:00,21,20.77,20.77,20.77,20.77,1
20140401|2014-02-20 22:30,21,20.79,20.79,20.79,20.79,1
20140401|2014-02-21 08:00,21,20.74,20.74,20.74,20.74,1
20140401|2014-02-21 08:30,21,20.79,20.79,20.79,20.79,9
20140401|2014-02-21 09:00,21,20.79,20.8,20.79,20.8,7
20140401|2014-02-21 09:30,21,20.8,20.8,20.8,20.8,5
20140401|2014-02-21 10:00,21,20.8,20.83,20.8,20.83,7
20140401|2014-02-21 10:30,21,20.83,20.93,20.82,20.9,65
20140401|2014-02-21 11:00,21,20.89,20.92,20.89,20.92,16
20140401|2014-02-21 11:30,21,20.94,20.94,20.9,20.92,7
20140401|2014-02-21 12:00,21,20.94,20.94,20.9,20.9,27
20140401|2014-02-21 12:30,21,20.9,20.94,20.9,20.9,35
20140401|2014-02-21 13:00,21,20.93,20.93,20.9,20.91,6
20140401|2014-02-21 13:30,21,20.92,20.92,20.9,20.92,12
20140401|2014-02-23 17:00,24,20.9,20.96,20.9,20.96,5
20140401|2014-02-23 17:30,24,21,21,21,21,14
20140401|2014-02-23 18:30,24,20.95,20.95,20.94,20.94,3
20140401|2014-02-24 06:30,24,20.98,21,20.98,21,3
20140401|2014-02-24 08:30,24,20.99,21.05,20.99,21.05,15
20140401|2014-02-24 09:00,24,21.01,21.15,21.01,21.07,45
20140401|2014-02-24 09:30,24,21.07,21.12,21.06,21.12,16
20140401|2014-02-24 10:00,24,21.06,21.06,21.05,21.05,7
20140401|2014-02-24 10:30,24,21.05,21.25,21.02,21.22,34
20140401|2014-02-24 11:00,24,21.15,21.22,21.15,21.2,10
20140401|2014-02-24 11:30,24,21.2,21.3,21.14,21.3,31
20140401|2014-02-24 12:00,24,21.35,21.38,21.25,21.3,34
20140401|2014-02-24 12:30,24,21.33,21.34,21.3,21.3,12
20140401|2014-02-24 13:00,24,21.3,21.33,21.26,21.3,13
20140401|2014-02-24 13:30,24,21.31,21.32,21.3,21.3,3
20140401|2014-02-24 14:00,24,21.32,21.32,21.29,21.29,4
20140401|2014-02-24 14:30,24,21.32,21.36,21.29,21.36,8
20140401|2014-02-24 15:00,24,21.34,21.34,21.33,21.33,6
20140401|2014-02-24 15:30,24,21.33,21.34,21.33,21.34,4
20140401|2014-02-24 18:00,25,21.34,21.34,21.34,21.34,1
20140401|2014-02-24 18:30,25,21.25,21.25,21.25,21.25,1
20140401|2014-02-24 19:00,25,21.29,21.29,21.29,21.29,1
20140401|2014-02-24 19:30,25,21.25,21.25,21.25,21.25,1
20140401|2014-02-25 06:30,25,21.29,21.34,21.29,21.34,7
20140401|2014-02-25 07:30,25,21.34,21.46,21.34,21.46,22
20140401|2014-02-25 08:00,25,21.4,21.45,21.35,21.4,33
20140401|2014-02-25 08:30,25,21.42,21.45,21.4,21.45,45
20140401|2014-02-25 09:00,25,21.44,21.46,21.43,21.46,23
20140401|2014-02-25 09:30,25,21.43,21.45,21.15,21.16,66
20140401|2014-02-25 10:00,25,21.2,21.25,21.16,21.16,48
20140401|2014-02-25 10:30,25,21.17,21.31,21.11,21.18,50
20140401|2014-02-25 11:00,25,21.2,21.22,21.14,21.17,26
20140401|2014-02-25 11:30,25,21.15,21.15,20.89,20.89,74
20140401|2014-02-25 12:00,25,20.92,20.92,20.82,20.84,43
20140401|2014-02-25 12:30,25,20.89,20.91,20.82,20.82,36
20140401|2014-02-25 13:00,25,20.82,20.84,20.76,20.8,52
20140401|2014-02-25 13:30,25,20.77,20.77,20.77,20.77,5
20140401|2014-02-25 14:00,25,20.8,20.8,20.7,20.75,33
20140401|2014-02-25 14:30,25,20.71,20.71,20.71,20.71,1
20140401|2014-02-25 15:00,25,20.73,20.73,20.73,20.73,8
20140401|2014-02-25 15:30,25,20.73,20.75,20.73,20.73,4
20140401|2014-02-25 17:00,26,20.75,20.75,20.7,20.7,2
20140401|2014-02-25 18:00,26,20.7,20.7,20.7,20.7,5
20140401|2014-02-25 19:00,26,20.65,20.65,20.59,20.61,7
20140401|2014-02-25 19:30,26,20.63,20.63,20.63,20.63,2
20140401|2014-02-25 20:00,26,20.63,20.65,20.63,20.65,3
20140401|2014-02-25 20:30,26,20.6,20.6,20.6,20.6,1
20140401|2014-02-25 21:30,26,20.65,20.68,20.65,20.68,3
20140401|2014-02-25 22:00,26,20.68,20.68,20.68,20.68,1
20140401|2014-02-26 06:00,26,20.61,20.61,20.58,20.58,4
20140401|2014-02-26 06:30,26,20.57,20.57,20.57,20.57,2
20140401|2014-02-26 07:00,26,20.65,20.66,20.61,20.61,4
20140401|2014-02-26 07:30,26,20.62,20.66,20.62,20.66,9
20140401|2014-02-26 08:00,26,20.66,20.7,20.66,20.7,9
20140401|2014-02-26 08:30,26,20.7,20.7,20.62,20.65,5
20140401|2014-02-26 09:00,26,20.68,20.82,20.68,20.72,31
20140401|2014-02-26 09:30,26,20.66,20.66,20.66,20.66,1
20140401|2014-02-26 10:00,26,20.7,20.75,20.54,20.59,90
20140401|2014-02-26 10:30,26,20.66,20.9,20.58,20.71,75
20140401|2014-02-26 11:00,26,20.71,20.78,20.7,20.75,10
20140401|2014-02-26 11:30,26,20.79,20.82,20.74,20.74,14
20140401|2014-02-26 12:00,26,20.73,20.75,20.65,20.65,16
20140401|2014-02-26 12:30,26,20.65,20.65,20.54,20.54,35
20140401|2014-02-26 13:00,26,20.54,20.54,20.42,20.47,32
20140401|2014-02-26 13:30,26,20.45,20.45,20.44,20.44,5
20140401|2014-02-26 14:00,26,20.48,20.48,20.46,20.48,22
20140401|2014-02-26 14:30,26,20.48,20.48,20.48,20.48,7
20140401|2014-02-26 15:00,26,20.49,20.5,20.49,20.5,5
20140401|2014-02-26 15:30,26,20.5,20.5,20.5,20.5,4
20140401|2014-02-27 06:30,27,20.55,20.55,20.55,20.55,2
20140401|2014-02-27 07:00,27,20.48,20.48,20.48,20.48,1
20140401|2014-02-27 07:30,27,20.58,20.59,20.58,20.59,19
20140401|2014-02-27 08:00,27,20.59,20.64,20.59,20.61,12
20140401|2014-02-27 08:30,27,20.68,20.68,20.66,20.66,4
20140401|2014-02-27 09:00,27,20.67,20.73,20.67,20.73,15
20140401|2014-02-27 09:30,27,20.74,20.77,20.74,20.77,14
20140401|2014-02-27 10:00,27,20.77,20.77,20.7,20.71,24
20140401|2014-02-27 10:30,27,20.73,20.81,20.6,20.73,111
20140401|2014-02-27 11:00,27,20.72,20.81,20.72,20.77,79
20140401|2014-02-27 11:30,27,20.77,20.8,20.77,20.8,14
20140401|2014-02-27 12:00,27,20.83,20.95,20.83,20.87,46
20140401|2014-02-27 12:30,27,20.93,20.98,20.91,20.98,42
20140401|2014-02-27 13:00,27,20.97,20.98,20.94,20.96,32
20140401|2014-02-27 13:30,27,20.95,20.98,20.92,20.98,6
20140401|2014-02-27 14:00,27,20.94,20.94,20.93,20.93,3
20140401|2014-02-27 14:30,27,20.97,20.98,20.97,20.98,13
20140401|2014-02-27 15:00,27,20.98,20.98,20.98,20.98,5
20140401|2014-02-27 15:30,27,21,21,20.95,20.95,7
20140401|2014-02-27 17:00,28,20.91,20.91,20.91,20.91,5
20140401|2014-02-27 20:00,28,20.95,20.95,20.95,20.95,2
20140401|2014-02-27 21:00,28,20.95,20.95,20.95,20.95,3
20140401|2014-02-28 06:00,28,20.9,20.9,20.9,20.9,1
20140401|2014-02-28 07:30,28,20.96,20.96,20.96,20.96,1
20140401|2014-02-28 08:00,28,20.97,20.97,20.87,20.87,8
20140401|2014-02-28 08:30,28,20.87,20.87,20.73,20.73,14
20140401|2014-02-28 09:00,28,20.75,20.77,20.71,20.74,15
20140401|2014-02-28 09:30,28,20.75,20.82,20.72,20.76,37
20140401|2014-02-28 10:00,28,20.76,20.82,20.73,20.8,28
20140401|2014-02-28 10:30,28,20.78,20.9,20.74,20.79,31
20140401|2014-02-28 11:00,28,20.79,20.89,20.79,20.87,26
20140401|2014-02-28 11:30,28,20.87,20.87,20.85,20.85,19
20140401|2014-02-28 12:00,28,20.85,20.85,20.79,20.81,10
20140401|2014-02-28 12:30,28,20.79,20.84,20.77,20.84,6
20140401|2014-02-28 13:00,28,20.85,20.85,20.84,20.84,31
20140401|2014-03-02 17:00,3,20.8,20.8,20.71,20.8,11
20140401|2014-03-02 17:30,3,20.8,20.8,20.8,20.8,1
20140401|2014-03-02 20:00,3,20.76,20.76,20.76,20.76,1
20140401|2014-03-02 21:00,3,20.85,20.85,20.85,20.85,1
20140401|2014-03-03 08:30,3,20.78,20.78,20.78,20.78,2
20140401|2014-03-03 09:00,3,20.78,20.79,20.71,20.75,12
20140401|2014-03-03 09:30,3,20.73,20.8,20.72,20.8,18
20140401|2014-03-03 10:00,3,20.77,20.77,20.7,20.7,11
20140401|2014-03-03 10:30,3,20.68,20.68,20.34,20.34,111
20140401|2014-03-03 11:00,3,20.38,20.39,20.13,20.15,115
20140401|2014-03-03 11:30,3,20.17,20.25,20.17,20.2,25
20140401|2014-03-03 12:00,3,20.24,20.28,20.24,20.28,20
20140401|2014-03-03 12:30,3,20.26,20.26,20.15,20.2,17
20140401|2014-03-03 13:00,3,20.23,20.29,20.2,20.29,42
20140401|2014-03-03 13:30,3,20.31,20.33,20.31,20.33,13
20140401|2014-03-03 14:00,3,20.34,20.4,20.31,20.39,11
20140401|2014-03-03 14:30,3,20.37,20.37,20.37,20.37,19
20140401|2014-03-03 15:00,3,20.36,20.38,20.34,20.36,21
20140401|2014-03-03 15:30,3,20.37,20.38,20.37,20.38,4
20140401|2014-03-03 17:30,4,20.37,20.37,20.37,20.37,3
20140401|2014-03-03 20:30,4,20.29,20.29,20.28,20.28,13
20140401|2014-03-03 21:00,4,20.24,20.24,20.11,20.11,14
20140401|2014-03-03 21:30,4,20.11,20.15,20.11,20.15,6
20140401|2014-03-04 05:00,4,20.15,20.15,20.11,20.11,4
20140401|2014-03-04 06:30,4,20.1,20.1,20.1,20.1,3
20140401|2014-03-04 07:00,4,20.1,20.19,20.05,20.05,23
20140401|2014-03-04 07:30,4,20.1,20.1,20.02,20.03,41
20140401|2014-03-04 08:00,4,20.03,20.03,19.9,20.01,61
20140401|2014-03-04 08:30,4,19.97,20,19.97,20,22
20140401|2014-03-04 09:00,4,20,20.2,20,20.14,46
20140401|2014-03-04 09:30,4,20.14,20.14,20.08,20.08,11
20140401|2014-03-04 10:00,4,20.11,20.14,20.06,20.06,8
20140401|2014-03-04 10:30,4,20.08,20.3,20.03,20.15,58
20140401|2014-03-04 11:00,4,20.1,20.13,20,20.13,57
20140401|2014-03-04 11:30,4,20.13,20.22,20.09,20.2,25
20140401|2014-03-04 12:00,4,20.2,20.24,20.15,20.15,7
20140401|2014-03-04 12:30,4,20.14,20.24,20.14,20.24,9
20140401|2014-03-04 13:00,4,20.24,20.3,20.19,20.26,12
20140401|2014-03-04 13:30,4,20.26,20.3,20.26,20.3,5
20140401|2014-03-04 14:30,4,20.31,20.35,20.31,20.33,7
20140401|2014-03-04 15:00,4,20.34,20.36,20.34,20.35,9
20140401|2014-03-04 15:30,4,20.3,20.3,20.3,20.3,1
20140401|2014-03-04 17:00,5,20.26,20.26,20.26,20.26,1
20140401|2014-03-04 19:30,5,20.16,20.16,20.16,20.16,1
20140401|2014-03-04 21:30,5,20.16,20.16,20.16,20.16,3
20140401|2014-03-05 00:00,5,20.2,20.2,20.11,20.11,4
20140401|2014-03-05 00:30,5,20.1,20.1,20.1,20.1,1
20140401|2014-03-05 07:00,5,20.23,20.23,20.23,20.23,1
20140401|2014-03-05 07:30,5,20.17,20.17,20.17,20.17,1
20140401|2014-03-05 08:00,5,20.17,20.17,20.17,20.17,1
20140401|2014-03-05 08:30,5,20.21,20.21,20.21,20.21,1
20140401|2014-03-05 09:00,5,20.26,20.48,20.26,20.47,42
20140401|2014-03-05 09:30,5,20.52,20.59,20.49,20.49,37
20140401|2014-03-05 10:00,5,20.49,20.49,20.45,20.45,13
20140401|2014-03-05 10:30,5,20.49,20.85,20.49,20.74,144
20140401|2014-03-05 11:00,5,20.69,20.69,20.55,20.69,43
20140401|2014-03-05 11:30,5,20.66,20.66,20.62,20.64,27
20140401|2014-03-05 12:00,5,20.61,20.61,20.51,20.52,32
20140401|2014-03-05 12:30,5,20.55,20.57,20.5,20.5,17
20140401|2014-03-05 13:00,5,20.54,20.56,20.54,20.55,24
20140401|2014-03-05 14:00,5,20.57,20.6,20.57,20.6,8
20140401|2014-03-05 14:30,5,20.59,20.63,20.59,20.63,2
20140401|2014-03-05 15:00,5,20.6,20.62,20.6,20.62,6
20140401|2014-03-05 15:30,5,20.6,20.64,20.6,20.64,8
20140401|2014-03-05 17:00,6,20.65,20.65,20.65,20.65,1
20140401|2014-03-05 19:00,6,20.59,20.59,20.59,20.59,1
20140401|2014-03-05 19:30,6,20.56,20.56,20.56,20.56,5
20140401|2014-03-05 21:00,6,20.56,20.56,20.56,20.56,1
20140401|2014-03-05 22:00,6,20.56,20.63,20.56,20.63,5
20140401|2014-03-06 07:30,6,20.64,20.7,20.64,20.7,5
20140401|2014-03-06 08:30,6,20.71,20.73,20.71,20.72,6
20140401|2014-03-06 09:00,6,20.7,20.75,20.68,20.68,32
20140401|2014-03-06 09:30,6,20.74,20.8,20.69,20.8,27
20140401|2014-03-06 10:00,6,20.78,20.8,20.77,20.79,11
20140401|2014-03-06 10:30,6,20.8,21.09,20.8,20.98,122
20140401|2014-03-06 11:00,6,20.98,21.07,20.98,21.01,44
20140401|2014-03-06 11:30,6,20.98,21.17,20.98,21.17,56
20140401|2014-03-06 12:00,6,21.15,21.24,21.15,21.21,50
20140401|2014-03-06 12:30,6,21.18,21.18,21.12,21.13,17
20140401|2014-03-06 13:00,6,21.15,21.22,21.15,21.2,29
20140401|2014-03-06 13:30,6,21.17,21.2,21.16,21.2,12
20140401|2014-03-06 14:00,6,21.2,21.25,21.2,21.25,32
20140401|2014-03-06 14:30,6,21.25,21.29,21.2,21.29,46
20140401|2014-03-06 15:00,6,21.28,21.29,21.25,21.25,11
20140401|2014-03-06 15:30,6,21.29,21.29,21.27,21.29,9
20140401|2014-03-06 17:00,7,21.3,21.41,21.3,21.4,21
20140401|2014-03-06 17:30,7,21.42,21.42,21.4,21.4,6
20140401|2014-03-06 18:00,7,21.32,21.32,21.32,21.32,1
20140401|2014-03-06 18:30,7,21.32,21.35,21.32,21.35,9
20140401|2014-03-06 20:00,7,21.32,21.32,21.32,21.32,1
20140401|2014-03-07 07:00,7,21.32,21.39,21.32,21.39,6
20140401|2014-03-07 07:30,7,21.32,21.32,21.32,21.32,14
20140401|2014-03-07 08:00,7,21.31,21.31,21.27,21.27,5
20140401|2014-03-07 08:30,7,21.27,21.32,21.26,21.32,6
20140401|2014-03-07 09:00,7,21.31,21.39,21.3,21.3,20
20140401|2014-03-07 09:30,7,21.29,21.31,21.28,21.3,6
20140401|2014-03-07 10:00,7,21.31,21.35,21.31,21.35,9
20140401|2014-03-07 10:30,7,21.35,21.47,21.3,21.35,34
20140401|2014-03-07 11:00,7,21.35,21.38,21.35,21.36,14
20140401|2014-03-07 11:30,7,21.35,21.35,21.32,21.33,15
20140401|2014-03-07 12:00,7,21.34,21.35,21.34,21.35,25
20140401|2014-03-07 12:30,7,21.35,21.37,21.18,21.23,117
20140401|2014-03-07 13:00,7,21.23,21.29,21.21,21.29,36
20140401|2014-03-07 13:30,7,21.29,21.29,21.27,21.27,2
20140401|2014-03-09 17:00,10,21.17,21.17,21.17,21.17,2
20140401|2014-03-09 17:30,10,21.17,21.17,21.17,21.17,8
20140401|2014-03-09 18:30,10,21.24,21.24,21.24,21.24,1
20140401|2014-03-09 19:30,10,21.25,21.39,21.25,21.32,27
20140401|2014-03-09 20:00,10,21.31,21.31,21.31,21.31,5
20140401|2014-03-09 21:30,10,21.31,21.31,21.31,21.31,2
20140401|2014-03-09 22:00,10,21.31,21.31,21.31,21.31,1
20140401|2014-03-10 02:30,10,21.35,21.35,21.35,21.35,1
20140401|2014-03-10 04:30,10,21.35,21.35,21.35,21.35,1
20140401|2014-03-10 07:00,10,21.36,21.36,21.25,21.25,8
20140401|2014-03-10 08:30,10,21.34,21.34,21.34,21.34,2
20140401|2014-03-10 09:00,10,21.29,21.29,21.26,21.26,16
20140401|2014-03-10 09:30,10,21.26,21.26,21.2,21.2,18
20140401|2014-03-10 10:00,10,21.15,21.23,21.1,21.18,22
20140401|2014-03-10 10:30,10,21.2,21.45,21.2,21.41,81
20140401|2014-03-10 11:00,10,21.39,21.42,21.36,21.4,35
20140401|2014-03-10 11:30,10,21.38,21.4,21.38,21.39,16
20140401|2014-03-10 12:00,10,21.4,21.4,21.39,21.39,8
20140401|2014-03-10 13:00,10,21.41,21.42,21.39,21.39,6
20140401|2014-03-10 14:30,10,21.42,21.44,21.42,21.43,9
20140401|2014-03-10 15:00,10,21.43,21.47,21.43,21.47,12
20140401|2014-03-10 15:30,10,21.47,21.47,21.47,21.47,1
20140401|2014-03-10 17:00,11,21.45,21.45,21.45,21.45,1
20140401|2014-03-10 18:30,11,21.45,21.45,21.45,21.45,2
20140401|2014-03-10 19:00,11,21.43,21.43,21.43,21.43,1
20140401|2014-03-10 21:30,11,21.43,21.43,21.43,21.43,1
20140401|2014-03-10 22:00,11,21.43,21.43,21.42,21.42,4
20140401|2014-03-10 23:30,11,21.45,21.45,21.45,21.45,1
20140401|2014-03-11 02:00,11,21.48,21.48,21.48,21.48,7
20140401|2014-03-11 07:00,11,21.43,21.43,21.43,21.43,2
20140401|2014-03-11 07:30,11,21.45,21.48,21.45,21.47,6
20140401|2014-03-11 08:00,11,21.47,21.47,21.43,21.47,9
20140401|2014-03-11 08:30,11,21.45,21.45,21.4,21.41,4
20140401|2014-03-11 09:00,11,21.45,21.45,21.4,21.4,4
20140401|2014-03-11 09:30,11,21.42,21.43,21.35,21.37,88
20140401|2014-03-11 10:00,11,21.37,21.37,21.31,21.35,15
20140401|2014-03-11 10:30,11,21.35,21.54,21.31,21.4,155
20140401|2014-03-11 11:00,11,21.36,21.36,21.31,21.32,21
20140401|2014-03-11 11:30,11,21.34,21.35,21.32,21.35,13
20140401|2014-03-11 12:00,11,21.34,21.37,21.34,21.37,5
20140401|2014-03-11 12:30,11,21.37,21.39,21.37,21.39,8
20140401|2014-03-11 13:00,11,21.38,21.39,21.38,21.38,7
20140401|2014-03-11 14:00,11,21.39,21.42,21.39,21.42,13
20140401|2014-03-11 14:30,11,21.43,21.43,21.43,21.43,5
20140401|2014-03-11 15:00,11,21.43,21.43,21.41,21.41,3
20140401|2014-03-11 15:30,11,21.44,21.45,21.44,21.45,3
20140401|2014-03-11 18:30,12,21.4,21.4,21.39,21.39,2
20140401|2014-03-11 19:00,12,21.36,21.36,21.35,21.35,2
20140401|2014-03-12 04:30,12,21.38,21.38,21.38,21.38,2
20140401|2014-03-12 06:30,12,21.45,21.45,21.45,21.45,1
20140401|2014-03-12 08:00,12,21.47,21.51,21.47,21.51,10
20140401|2014-03-12 08:30,12,21.54,21.55,21.49,21.51,34
20140401|2014-03-12 09:00,12,21.48,21.48,21.46,21.46,22
20140401|2014-03-12 09:30,12,21.48,21.48,21.36,21.36,45
20140401|2014-03-12 10:00,12,21.36,21.4,21.32,21.32,48
20140401|2014-03-12 10:30,12,21.31,21.4,21.21,21.34,52
20140401|2014-03-12 11:00,12,21.38,21.39,21.34,21.36,5
20140401|2014-03-12 11:30,12,21.39,21.39,21.33,21.35,9
20140401|2014-03-12 12:00,12,21.37,21.38,21.37,21.38,6
20140401|2014-03-12 12:30,12,21.38,21.49,21.38,21.49,31
20140401|2014-03-12 13:00,12,21.49,21.49,21.45,21.45,20
20140401|2014-03-12 13:30,12,21.48,21.48,21.45,21.48,8
20140401|2014-03-12 14:00,12,21.51,21.58,21.51,21.58,16
20140401|2014-03-12 14:30,12,21.59,21.6,21.59,21.6,11
20140401|2014-03-12 15:00,12,21.62,21.62,21.6,21.6,4
20140401|2014-03-12 15:30,12,21.6,21.62,21.6,21.62,18
20140401|2014-03-12 18:00,13,21.56,21.56,21.56,21.56,1
20140401|2014-03-12 18:30,13,21.53,21.54,21.53,21.54,2
20140401|2014-03-12 19:00,13,21.62,21.62,21.62,21.62,1
20140401|2014-03-12 19:30,13,21.64,21.64,21.64,21.64,2
20140401|2014-03-12 20:00,13,21.64,21.64,21.64,21.64,1
20140401|2014-03-12 20:30,13,21.65,21.66,21.58,21.58,7
20140401|2014-03-12 21:30,13,21.58,21.58,21.58,21.58,1
20140401|2014-03-13 02:00,13,21.58,21.58,21.56,21.56,3
20140401|2014-03-13 05:30,13,21.65,21.66,21.65,21.66,4
20140401|2014-03-13 06:30,13,21.6,21.6,21.6,21.6,1
20140401|2014-03-13 07:00,13,21.65,21.7,21.65,21.7,9
20140401|2014-03-13 07:30,13,21.64,21.73,21.64,21.73,5
20140401|2014-03-13 08:00,13,21.64,21.69,21.64,21.69,3
20140401|2014-03-13 08:30,13,21.67,21.69,21.67,21.69,4
20140401|2014-03-13 09:00,13,21.67,21.98,21.67,21.97,88
20140401|2014-03-13 09:30,13,21.99,21.99,21.77,21.85,20
20140401|2014-03-13 10:00,13,21.85,21.87,21.76,21.85,36
20140401|2014-03-13 10:30,13,21.85,21.94,21.7,21.72,69
20140401|2014-03-13 11:00,13,21.75,21.82,21.71,21.74,28
20140401|2014-03-13 11:30,13,21.8,21.85,21.8,21.84,12
20140401|2014-03-13 12:00,13,21.84,21.87,21.84,21.84,16
20140401|2014-03-13 12:30,13,21.82,21.82,21.8,21.8,4
20140401|2014-03-13 13:00,13,21.8,21.88,21.8,21.88,26
20140401|2014-03-13 13:30,13,21.85,21.85,21.85,21.85,4
20140401|2014-03-13 14:00,13,21.89,21.89,21.89,21.89,1
20140401|2014-03-13 15:00,13,21.86,21.89,21.86,21.89,3
20140401|2014-03-13 15:30,13,21.9,21.91,21.9,21.9,12
20140401|2014-03-13 17:00,14,21.85,21.88,21.85,21.88,2
20140401|2014-03-13 17:30,14,21.88,21.89,21.88,21.89,3
20140401|2014-03-13 18:30,14,21.85,21.85,21.85,21.85,1
20140401|2014-03-13 19:00,14,21.84,21.84,21.84,21.84,2
20140401|2014-03-13 22:30,14,21.89,21.89,21.89,21.89,3
20140401|2014-03-14 03:00,14,21.85,21.85,21.85,21.85,1
20140401|2014-03-14 07:00,14,21.85,21.85,21.85,21.85,1
20140401|2014-03-14 07:30,14,21.87,21.87,21.87,21.87,1
20140401|2014-03-14 08:00,14,21.89,21.92,21.89,21.92,8
20140401|2014-03-14 08:30,14,21.92,22.07,21.92,22.04,50
20140401|2014-03-14 09:00,14,22.05,22.34,22.05,22.22,88
20140401|2014-03-14 09:30,14,22.25,22.35,22.19,22.19,57
20140401|2014-03-14 10:00,14,22.2,22.2,22.06,22.19,15
20140401|2014-03-14 10:30,14,22.2,22.23,22.06,22.06,82
20140401|2014-03-14 11:00,14,22.11,22.31,22.11,22.27,82
20140401|2014-03-14 11:30,14,22.27,22.33,22.27,22.32,37
20140401|2014-03-14 12:00,14,22.29,22.41,22.27,22.37,66
20140401|2014-03-14 12:30,14,22.36,22.36,22.28,22.33,22
20140401|2014-03-14 13:00,14,22.36,22.41,22.36,22.41,34
20140401|2014-03-14 13:30,14,22.41,22.43,22.41,22.42,19
20140401|2014-03-16 17:00,17,22.47,22.66,22.47,22.66,29
20140401|2014-03-16 17:30,17,22.66,22.8,22.66,22.7,61
20140401|2014-03-16 18:00,17,22.74,22.76,22.74,22.74,6
20140401|2014-03-16 18:30,17,22.74,22.74,22.7,22.7,9
20140401|2014-03-16 19:30,17,22.77,22.77,22.77,22.77,7
20140401|2014-03-16 20:30,17,22.78,22.78,22.78,22.78,1
20140401|2014-03-16 22:30,17,22.74,22.74,22.74,22.74,1
20140401|2014-03-16 23:30,17,22.74,22.74,22.74,22.74,1
20140401|2014-03-17 00:00,17,22.77,22.78,22.77,22.78,4
20140401|2014-03-17 01:00,17,22.78,22.78,22.78,22.78,4
20140401|2014-03-17 04:30,17,22.74,22.74,22.74,22.74,1
20140401|2014-03-17 06:30,17,22.74,22.74,22.74,22.74,1
20140401|2014-03-17 07:00,17,22.74,22.74,22.71,22.71,2
20140401|2014-03-17 07:30,17,22.76,22.78,22.76,22.78,9
20140401|2014-03-17 08:00,17,22.79,22.8,22.74,22.74,6
20140401|2014-03-17 08:30,17,22.74,22.74,22.67,22.72,25
20140401|2014-03-17 09:00,17,22.7,22.77,22.66,22.77,38
20140401|2014-03-17 09:30,17,22.79,22.82,22.79,22.8,35
20140401|2014-03-17 10:00,17,22.8,22.9,22.8,22.85,14
20140401|2014-03-17 10:30,17,22.85,23.12,22.82,23.11,218
20140401|2014-03-17 11:00,17,23.12,23.12,23.12,23.12,58
20140401|2014-03-17 11:30,17,23.12,23.12,23.12,23.12,7
20140401|2014-03-17 13:00,17,23.12,23.12,23.12,23.12,2
20140401|2014-03-17 14:00,17,23.12,23.12,23.12,23.12,4
20140401|2014-03-17 15:00,17,23.12,23.12,23.12,23.12,11
20140401|2014-03-17 17:00,18,23.25,23.55,23.25,23.4,72
20140401|2014-03-17 17:30,18,23.4,23.4,23.4,23.4,8
20140401|2014-03-17 18:00,18,23.36,23.36,23.36,23.36,7
20140401|2014-03-17 18:30,18,23.31,23.36,23.31,23.36,2
20140401|2014-03-17 19:30,18,23.31,23.31,23.31,23.31,5
20140401|2014-03-17 21:30,18,23.39,23.4,23.39,23.4,5
20140401|2014-03-18 06:30,18,23.35,23.35,23.35,23.35,1
20140401|2014-03-18 07:30,18,23.35,23.39,23.35,23.39,12
20140401|2014-03-18 08:00,18,23.4,23.44,23.37,23.44,11
20140401|2014-03-18 08:30,18,23.39,23.39,23.17,23.26,48
20140401|2014-03-18 09:00,18,23.32,23.32,22.97,23.14,81
20140401|2014-03-18 09:30,18,23.12,23.21,23.12,23.17,114
20140401|2014-03-18 10:00,18,23.18,23.29,23.14,23.14,28
20140401|2014-03-18 10:30,18,23.14,23.18,22.89,22.93,79
20140401|2014-03-18 11:00,18,22.95,23.07,22.93,22.93,22
20140401|2014-03-18 11:30,18,22.99,22.99,22.99,22.99,3
20140401|2014-03-18 12:00,18,22.99,23.03,22.99,23.03,7
20140401|2014-03-18 12:30,18,23.03,23.03,22.99,23,18
20140401|2014-03-18 13:00,18,23,23.02,22.95,22.95,32
20140401|2014-03-18 13:30,18,22.96,22.96,22.92,22.92,13
20140401|2014-03-18 14:00,18,22.92,22.97,22.92,22.97,13
20140401|2014-03-18 14:30,18,22.98,23.01,22.94,22.94,10
20140401|2014-03-18 15:30,18,22.94,22.94,22.94,22.94,2
20140401|2014-03-18 17:00,19,22.85,22.85,22.8,22.8,3
20140401|2014-03-18 17:30,19,22.85,22.85,22.8,22.8,10
20140401|2014-03-18 18:00,19,22.72,22.72,22.42,22.5,81
20140401|2014-03-18 18:30,19,22.6,22.75,22.56,22.6,33
20140401|2014-03-18 19:00,19,22.64,22.64,22.6,22.6,10
20140401|2014-03-18 20:00,19,22.7,22.7,22.7,22.7,1
20140401|2014-03-18 20:30,19,22.7,22.7,22.7,22.7,1
20140401|2014-03-18 22:00,19,22.7,22.7,22.7,22.7,1
20140401|2014-03-19 03:30,19,22.74,22.74,22.74,22.74,1
20140401|2014-03-19 06:00,19,22.6,22.6,22.6,22.6,1
20140401|2014-03-19 06:30,19,22.59,22.59,22.58,22.58,4
20140401|2014-03-19 07:00,19,22.56,22.56,22.56,22.56,1
20140401|2014-03-19 07:30,19,22.6,22.6,22.57,22.6,9
20140401|2014-03-19 08:00,19,22.73,22.81,22.7,22.7,9
20140401|2014-03-19 08:30,19,22.71,22.78,22.68,22.78,5
20140401|2014-03-19 09:00,19,22.74,22.74,22.65,22.65,20
20140401|2014-03-19 09:30,19,22.63,22.63,22.58,22.63,12
20140401|2014-03-19 10:00,19,22.62,22.72,22.62,22.69,30
20140401|2014-03-19 10:30,19,22.7,23.1,22.67,23.1,238
20140401|2014-03-19 11:00,19,23.09,23.18,22.97,22.97,157
20140401|2014-03-19 11:30,19,22.96,23.02,22.9,23.02,21
20140401|2014-03-19 12:00,19,23.04,23.04,22.94,22.94,11
20140401|2014-03-19 12:30,19,22.97,23.03,22.94,23.03,64
20140401|2014-03-19 13:00,19,23.04,23.11,23.04,23.08,70
20140401|2014-03-19 13:30,19,23.1,23.1,23.1,23.1,4
20140401|2014-03-19 14:00,19,23.07,23.07,22.95,22.95,22
20140401|2014-03-19 14:30,19,22.93,22.93,22.9,22.9,2
20140401|2014-03-19 15:00,19,22.88,22.9,22.85,22.85,13
20140401|2014-03-19 15:30,19,22.93,22.95,22.91,22.93,27
20140401|2014-03-19 17:00,20,22.81,22.81,22.8,22.8,3
20140401|2014-03-19 17:30,20,22.85,22.85,22.85,22.85,3
20140401|2014-03-19 18:00,20,22.9,22.9,22.86,22.86,3
20140401|2014-03-19 20:00,20,22.84,22.84,22.84,22.84,3
20140401|2014-03-20 02:30,20,22.9,22.9,22.9,22.9,2
20140401|2014-03-20 06:30,20,22.9,22.9,22.9,22.9,11
20140401|2014-03-20 07:00,20,22.9,22.94,22.9,22.94,2
20140401|2014-03-20 07:30,20,22.93,22.93,22.92,22.92,3
20140401|2014-03-20 08:00,20,22.85,22.85,22.83,22.83,5
20140401|2014-03-20 08:30,20,22.89,22.91,22.89,22.91,12
20140401|2014-03-20 09:00,20,22.89,22.93,22.89,22.92,10
20140401|2014-03-20 09:30,20,22.89,22.95,22.89,22.95,9
20140401|2014-03-20 10:00,20,22.93,22.93,22.88,22.88,8
20140401|2014-03-20 10:30,20,22.9,23.14,22.8,23.06,210
20140401|2014-03-20 11:00,20,23.07,23.12,22.97,23.03,54
20140401|2014-03-20 11:30,20,23.03,23.05,22.94,22.95,36
20140401|2014-03-20 12:00,20,22.96,23.08,22.96,23.06,23
20140401|2014-03-20 12:30,20,23.01,23.13,22.99,23.12,68
20140401|2014-03-20 13:00,20,23.09,23.09,23.03,23.04,20
20140401|2014-03-20 14:00,20,23.05,23.07,23.05,23.07,4
20140401|2014-03-20 14:30,20,23.08,23.11,23.08,23.11,5
20140401|2014-03-20 15:30,20,23.11,23.11,23.11,23.11,1
20140401|2014-03-20 17:00,21,23.15,23.15,23.01,23.01,7
20140401|2014-03-20 17:30,21,22.98,22.98,22.96,22.96,5
20140401|2014-03-20 18:00,21,23.02,23.02,23.02,23.02,1
20140401|2014-03-20 19:30,21,23.04,23.04,23.04,23.04,4
20140401|2014-03-20 20:00,21,23.05,23.05,23.05,23.05,1
20140401|2014-03-20 20:30,21,23.1,23.1,23.1,23.1,1
20140401|2014-03-21 06:00,21,23.03,23.03,23.03,23.03,2
20140401|2014-03-21 06:30,21,23.07,23.07,23.07,23.07,1
20140401|2014-03-21 07:00,21,23.05,23.1,23.05,23.1,6
20140401|2014-03-21 07:30,21,23.14,23.2,23.14,23.15,26
20140401|2014-03-21 08:00,21,23.22,23.25,23.22,23.25,14
20140401|2014-03-21 08:30,21,23.25,23.32,23.16,23.2,42
20140401|2014-03-21 09:00,21,23.24,23.29,23.24,23.29,3
20140401|2014-03-21 09:30,21,23.3,23.3,23.23,23.24,11
20140401|2014-03-21 10:00,21,23.3,23.32,23.27,23.27,7
20140401|2014-03-21 10:30,21,23.26,23.54,23.25,23.51,80
20140401|2014-03-21 11:00,21,23.51,23.54,23.4,23.5,38
20140401|2014-03-21 11:30,21,23.53,23.54,23.49,23.52,11
20140401|2014-03-21 12:00,21,23.49,23.52,23.49,23.52,2
20140401|2014-03-21 12:30,21,23.49,23.5,23.48,23.48,6
20140401|2014-03-21 13:00,21,23.49,23.55,23.49,23.55,37
20140401|2014-03-21 13:30,21,23.55,23.55,23.49,23.54,17
20140401|2014-03-23 17:00,24,23.6,23.81,23.6,23.81,121
20140401|2014-03-23 17:30,24,23.81,23.83,23.81,23.83,3
20140401|2014-03-23 18:00,24,23.83,23.97,23.83,23.97,10
20140401|2014-03-23 18:30,24,23.94,23.94,23.81,23.81,3
20140401|2014-03-23 19:00,24,23.85,23.85,23.85,23.85,1
20140401|2014-03-23 19:30,24,23.83,23.83,23.83,23.83,2
20140401|2014-03-23 20:00,24,23.81,23.81,23.81,23.81,1
20140401|2014-03-23 20:30,24,23.8,23.8,23.72,23.72,4
20140401|2014-03-23 21:30,24,23.84,23.84,23.84,23.84,2
20140401|2014-03-24 07:00,24,23.82,23.82,23.82,23.82,3
20140401|2014-03-24 07:30,24,23.89,23.96,23.83,23.83,72
20140401|2014-03-24 08:00,24,23.83,23.87,23.77,23.85,21
20140401|2014-03-24 08:30,24,23.87,23.9,23.87,23.9,34
20140401|2014-03-24 09:00,24,23.85,23.98,23.85,23.93,71
20140401|2014-03-24 09:30,24,23.89,23.89,23.87,23.87,18
20140401|2014-03-24 10:00,24,23.87,23.9,23.85,23.9,31
20140401|2014-03-24 10:30,24,23.9,24.13,23.7,24.06,191
20140401|2014-03-24 11:00,24,24.05,24.15,24.05,24.11,46
20140401|2014-03-24 11:30,24,24.08,24.08,24.05,24.08,16
20140401|2014-03-24 12:00,24,24.08,24.08,24.05,24.05,6
20140401|2014-03-24 12:30,24,24.06,24.06,24.04,24.05,16
20140401|2014-03-24 13:00,24,24.05,24.11,24.05,24.07,26
20140401|2014-03-24 13:30,24,24.07,24.07,24.04,24.04,6
20140401|2014-03-24 14:00,24,24.04,24.04,24.04,24.04,10
20140401|2014-03-24 14:30,24,24.04,24.04,24.04,24.04,4
20140401|2014-03-24 15:00,24,24.05,24.05,24.04,24.04,6
20140401|2014-03-24 17:00,25,24,24,24,24,7
20140401|2014-03-24 17:30,25,24,24,24,24,1
20140401|2014-03-24 18:30,25,24.04,24.04,24.04,24.04,1
20140401|2014-03-24 19:00,25,24.04,24.04,24.04,24.04,3
20140401|2014-03-24 19:30,25,24.01,24.01,24.01,24.01,5
20140401|2014-03-24 20:30,25,24.04,24.04,24.04,24.04,1
20140401|2014-03-24 21:00,25,24.01,24.01,24.01,24.01,1
20140401|2014-03-25 07:30,25,24.03,24.03,24.03,24.03,1
20140401|2014-03-25 08:00,25,24.02,24.02,24.02,24.02,3
20140401|2014-03-25 08:30,25,24.02,24.02,24.01,24.01,4
20140401|2014-03-25 09:00,25,23.99,23.99,23.92,23.95,10
20140401|2014-03-25 09:30,25,23.93,23.95,23.93,23.93,17
20140401|2014-03-25 10:00,25,23.93,23.95,23.91,23.95,12
20140401|2014-03-25 10:30,25,23.92,23.98,23.76,23.8,91
20140401|2014-03-25 11:00,25,23.8,23.94,23.79,23.92,40
20140401|2014-03-25 11:30,25,23.92,23.94,23.91,23.94,9
20140401|2014-03-25 12:00,25,23.94,23.98,23.94,23.95,12
20140401|2014-03-25 12:30,25,23.95,23.95,23.88,23.89,33
20140401|2014-03-25 13:00,25,23.85,23.87,23.83,23.87,17
20140401|2014-03-25 13:30,25,23.87,23.87,23.87,23.87,1
20140401|2014-03-25 14:00,25,23.88,23.9,23.87,23.9,4
20140401|2014-03-25 14:30,25,23.87,23.87,23.83,23.83,23
20140401|2014-03-25 15:30,25,23.8,23.8,23.8,23.8,1
20140401|2014-03-25 17:00,26,23.75,23.75,23.75,23.75,2
20140401|2014-03-25 17:30,26,23.75,23.75,23.7,23.7,5
20140401|2014-03-25 18:00,26,23.7,23.7,23.7,23.7,2
20140401|2014-03-25 19:00,26,23.7,23.7,23.7,23.7,5
20140401|2014-03-25 19:30,26,23.75,23.75,23.75,23.75,1
20140401|2014-03-25 22:30,26,23.71,23.71,23.7,23.7,6
20140401|2014-03-25 23:30,26,23.75,23.75,23.75,23.75,1
20140401|2014-03-26 02:00,26,23.7,23.7,23.7,23.7,3
20140401|2014-03-26 05:00,26,23.75,23.75,23.75,23.75,1
20140401|2014-03-26 06:00,26,23.7,23.7,23.7,23.7,2
20140401|2014-03-26 06:30,26,23.7,23.7,23.7,23.7,2
20140401|2014-03-26 07:00,26,23.7,23.7,23.67,23.67,2
20140401|2014-03-26 07:30,26,23.67,23.67,23.63,23.64,20
20140401|2014-03-26 08:00,26,23.64,23.67,23.6,23.62,22
20140401|2014-03-26 08:30,26,23.63,23.65,23.62,23.62,12
20140401|2014-03-26 09:00,26,23.6,23.6,23.51,23.58,32
20140401|2014-03-26 09:30,26,23.64,23.65,23.64,23.65,10
20140401|2014-03-26 10:00,26,23.69,23.69,23.62,23.62,22
20140401|2014-03-26 10:30,26,23.62,23.7,23.36,23.47,141
20140401|2014-03-26 11:00,26,23.47,23.51,23.38,23.5,56
20140401|2014-03-26 11:30,26,23.5,23.51,23.47,23.51,16
20140401|2014-03-26 12:00,26,23.49,23.56,23.49,23.55,9
20140401|2014-03-26 12:30,26,23.55,23.55,23.51,23.52,4
20140401|2014-03-26 13:00,26,23.51,23.51,23.51,23.51,1
20140401|2014-03-26 13:30,26,23.51,23.51,23.47,23.49,14
20140401|2014-03-26 14:00,26,23.47,23.49,23.47,23.49,2
20140401|2014-03-26 14:30,26,23.49,23.5,23.49,23.5,28
20140401|2014-03-26 15:00,26,23.55,23.55,23.53,23.53,26
20140401|2014-03-26 15:30,26,23.56,23.64,23.56,23.64,13
20140401|2014-03-26 17:00,27,23.56,23.7,23.56,23.7,5
20140401|2014-03-26 17:30,27,23.72,23.72,23.72,23.72,8
20140401|2014-03-26 18:00,27,23.72,23.75,23.72,23.75,11
20140401|2014-03-26 18:30,27,23.78,23.82,23.78,23.82,9
20140401|2014-03-26 19:00,27,23.82,23.82,23.82,23.82,5
20140401|2014-03-26 19:30,27,23.82,23.82,23.82,23.82,4
20140401|2014-03-26 20:00,27,23.84,23.84,23.84,23.84,1
20140401|2014-03-26 21:00,27,23.77,23.85,23.77,23.85,12
20140401|2014-03-26 22:00,27,23.8,23.8,23.8,23.8,1
20140401|2014-03-26 23:00,27,23.84,23.84,23.84,23.84,2
20140401|2014-03-27 00:30,27,23.8,23.8,23.8,23.8,1
20140401|2014-03-27 06:30,27,23.79,23.79,23.79,23.79,1
20140401|2014-03-27 07:00,27,23.79,23.79,23.78,23.78,7
20140401|2014-03-27 07:30,27,23.76,23.76,23.75,23.75,3
20140401|2014-03-27 08:00,27,23.75,23.75,23.75,23.75,1
20140401|2014-03-27 08:30,27,23.75,23.79,23.73,23.74,7
20140401|2014-03-27 09:00,27,23.77,23.85,23.75,23.85,45
20140401|2014-03-27 09:30,27,23.85,23.95,23.84,23.89,44
20140401|2014-03-27 10:00,27,23.91,23.91,23.85,23.85,28
20140401|2014-03-27 10:30,27,23.85,23.9,23.68,23.89,132
20140401|2014-03-27 11:00,27,23.9,24.01,23.9,23.92,55
20140401|2014-03-27 11:30,27,23.91,23.92,23.89,23.9,16
20140401|2014-03-27 12:00,27,23.9,23.95,23.9,23.94,34
20140401|2014-03-27 12:30,27,23.96,24.02,23.95,24,46
20140401|2014-03-27 13:00,27,24,24.03,23.97,23.97,21
20140401|2014-03-27 13:30,27,23.98,24.04,23.97,23.99,16
20140401|2014-03-27 14:00,27,23.99,24.04,23.99,24.04,13
20140401|2014-03-27 14:30,27,24.05,24.06,24,24,15
20140401|2014-03-27 15:30,27,24.04,24.09,24.04,24.09,6
20140401|2014-03-27 17:30,28,23.99,23.99,23.99,23.99,1
20140401|2014-03-28 08:30,28,23.96,24,23.9,23.9,29
20140401|2014-03-28 09:00,28,23.96,23.99,23.92,23.99,8
20140401|2014-03-28 09:30,28,23.97,24.03,23.96,23.96,9
20140401|2014-03-28 10:00,28,23.91,23.97,23.88,23.96,18
20140401|2014-03-28 10:30,28,23.92,23.96,23.84,23.9,59
20140401|2014-03-28 11:00,28,23.87,23.88,23.81,23.81,26
20140401|2014-03-28 11:30,28,23.86,23.92,23.84,23.84,39
20140401|2014-03-28 12:00,28,23.84,23.84,23.84,23.84,1
20140401|2014-03-28 12:30,28,23.83,23.85,23.82,23.85,12
20140401|2014-03-28 13:00,28,23.84,23.86,23.8,23.86,30
20140401|2014-03-28 13:30,28,23.86,23.86,23.86,23.86,5
20140401|2014-03-30 17:00,31,23.81,23.82,23.75,23.82,5
20140401|2014-03-30 18:00,31,23.85,23.86,23.85,23.86,4
20140401|2014-03-30 19:00,31,23.85,23.85,23.82,23.82,5
20140401|2014-03-31 01:30,31,23.84,23.84,23.84,23.84,1
20140401|2014-03-31 07:00,31,23.84,23.84,23.84,23.84,2
20140401|2014-03-31 07:30,31,23.84,23.84,23.84,23.84,3
20140401|2014-03-31 09:00,31,23.79,23.79,23.75,23.75,6
20140401|2014-03-31 09:30,31,23.75,23.75,23.68,23.69,11
20140401|2014-03-31 10:00,31,23.7,23.75,23.68,23.75,13
20140401|2014-03-31 10:30,31,23.75,23.75,23.59,23.66,37
20140401|2014-03-31 11:00,31,23.66,23.73,23.65,23.71,18
20140401|2014-03-31 11:30,31,23.71,23.75,23.71,23.72,6
20140401|2014-03-31 12:00,31,23.71,23.71,23.71,23.71,2
20140401|2014-03-31 12:30,31,23.72,23.78,23.7,23.78,30
20140401|2014-03-31 13:00,31,23.78,23.86,23.75,23.82,67
20140401|2014-03-31 13:30,31,23.84,23.86,23.84,23.86,4
20140401|2014-03-31 14:00,31,23.83,23.88,23.82,23.82,5
20140401|2014-03-31 15:30,31,23.83,23.83,23.82,23.82,4
20140401|2014-03-31 17:00,1,23.75,23.83,23.75,23.83,3
20140401|2014-03-31 18:30,1,23.82,23.82,23.82,23.82,1
20140401|2014-04-01 06:00,1,23.79,23.79,23.79,23.79,4
20140401|2014-04-01 06:30,1,23.79,23.79,23.79,23.79,2
20140401|2014-04-01 07:00,1,23.82,23.83,23.79,23.79,12
20140401|2014-04-01 07:30,1,23.79,23.79,23.75,23.75,9
20140401|2014-04-01 08:00,1,23.73,23.73,23.73,23.73,2
20140401|2014-04-01 08:30,1,23.73,23.73,23.7,23.7,6
20140401|2014-04-01 09:00,1,23.76,23.8,23.67,23.79,24
20140401|2014-04-01 09:30,1,23.8,23.9,23.8,23.9,39
20140401|2014-04-01 10:00,1,23.87,23.95,23.84,23.84,12
20140401|2014-04-01 10:30,1,23.9,24.1,23.86,24.08,86
20140401|2014-04-01 11:00,1,24.09,24.1,24.05,24.05,60
20140401|2014-04-01 11:30,1,24.05,24.05,23.96,23.96,9
20140401|2014-04-01 12:00,1,23.96,23.99,23.91,23.97,26
20140401|2014-04-01 12:30,1,23.93,23.97,23.93,23.97,8
20140401|2014-04-01 13:00,1,23.97,23.97,23.92,23.95,69
20140401|2014-04-01 13:30,1,23.95,23.95,23.95,23.95,1
20140401|2014-04-01 14:00,1,23.95,23.95,23.95,23.95,2
20140401|2014-04-01 14:30,1,23.95,23.95,23.95,23.95,1
20140401|2014-04-01 15:00,1,23.95,23.97,23.91,23.91,10
20140401|2014-04-01 17:30,2,23.94,23.94,23.94,23.94,1
20140401|2014-04-02 08:30,2,23.95,23.95,23.95,23.95,2
20140401|2014-04-02 09:00,2,23.97,24,23.97,24,32
20140401|2014-04-02 09:30,2,23.97,24.02,23.97,24.02,4
20140401|2014-04-02 10:00,2,23.98,23.98,23.96,23.96,8
20140401|2014-04-02 10:30,2,23.97,24.09,23.9,24.05,43
20140401|2014-04-02 11:00,2,24.03,24.03,23.98,23.99,18
20140401|2014-04-02 12:00,2,23.99,23.99,23.99,23.99,1
20140401|2014-04-02 12:30,2,24,24.03,24,24.03,7
20140401|2014-04-02 13:00,2,24.02,24.02,24.02,24.02,1
20140401|2014-04-02 14:00,2,24.05,24.1,24.05,24.1,26
20140401|2014-04-02 14:30,2,24.11,24.11,24.11,24.11,3
20140401|2014-04-02 17:00,3,24.07,24.07,24.07,24.07,1
20140401|2014-04-02 20:30,3,24.05,24.05,24.05,24.05,1
20140401|2014-04-02 22:30,3,24.08,24.08,24.08,24.08,3
20140401|2014-04-02 23:30,3,24.08,24.08,24.08,24.08,2
20140401|2014-04-03 06:30,3,24.09,24.1,24.09,24.1,2
20140401|2014-04-03 08:30,3,24.09,24.09,24.09,24.09,3
20140401|2014-04-03 09:00,3,24.08,24.1,24.08,24.1,20
20140401|2014-04-03 09:30,3,24.1,24.1,24.1,24.1,1
20140401|2014-04-03 10:00,3,24.11,24.14,24.11,24.11,17
20140401|2014-04-03 10:30,3,24.11,24.22,24.07,24.21,88
20140401|2014-04-03 11:00,3,24.21,24.24,24.21,24.23,22
20140401|2014-04-03 11:30,3,24.22,24.22,24.21,24.21,12
20140401|2014-04-03 12:00,3,24.23,24.23,24.23,24.23,1
20140401|2014-04-03 12:30,3,24.23,24.24,24.23,24.23,16
20140401|2014-04-03 13:00,3,24.23,24.23,24.23,24.23,3
20140401|2014-04-03 13:30,3,24.21,24.21,24.21,24.21,3
20140401|2014-04-03 14:30,3,24.21,24.21,24.21,24.21,6
20140401|2014-04-03 15:30,3,24.22,24.22,24.22,24.22,5
20140401|2014-04-04 07:30,4,24.2,24.2,24.2,24.2,1
20140401|2014-04-04 08:00,4,24.2,24.2,24.2,24.2,3
20140401|2014-04-04 08:30,4,24.2,24.2,24.2,24.2,3
20140401|2014-04-04 09:00,4,24.2,24.2,24.2,24.2,45
20140401|2014-04-04 09:30,4,24.2,24.21,24.2,24.2,24
20140401|2014-04-04 10:00,4,24.2,24.21,24.2,24.21,46
20140401|2014-04-04 10:30,4,24.2,24.25,23.95,23.96,106
20140401|2014-04-04 11:00,4,23.96,23.96,23.87,23.9,53
20140401|2014-04-04 11:30,4,23.9,23.96,23.89,23.92,15
20140401|2014-04-04 12:00,4,23.93,23.97,23.92,23.97,13
20140401|2014-04-04 12:30,4,23.96,24.02,23.96,24.02,18
20140401|2014-04-04 13:00,4,23.98,23.98,23.94,23.98,20
20140401|2014-04-04 13:30,4,23.97,23.97,23.97,23.97,1
20140401|2014-04-06 17:00,7,23.94,23.94,23.85,23.85,4
20140401|2014-04-06 18:30,7,23.86,23.86,23.86,23.86,1
20140401|2014-04-06 20:30,7,23.86,23.9,23.86,23.9,7
20140401|2014-04-06 21:30,7,23.87,23.87,23.86,23.86,7
20140401|2014-04-06 22:00,7,23.86,23.86,23.85,23.85,5
20140401|2014-04-06 22:30,7,23.85,23.85,23.85,23.85,5
20140401|2014-04-07 07:30,7,23.84,23.84,23.84,23.84,3
20140401|2014-04-07 08:00,7,23.83,23.85,23.83,23.85,12
20140401|2014-04-07 08:30,7,23.87,23.88,23.87,23.88,3
20140401|2014-04-07 09:00,7,23.89,23.9,23.89,23.9,2
20140401|2014-04-07 09:30,7,23.89,23.92,23.89,23.89,15
20140401|2014-04-07 10:00,7,23.89,23.92,23.89,23.89,38
20140401|2014-04-07 10:30,7,23.94,24.07,23.86,24.01,55
20140401|2014-04-07 11:00,7,24.04,24.07,24.02,24.02,8
20140401|2014-04-07 11:30,7,24,24.02,23.93,23.93,18
20140401|2014-04-07 12:00,7,23.93,23.97,23.93,23.97,17
20140401|2014-04-07 12:30,7,23.95,23.95,23.95,23.95,1
20140401|2014-04-07 13:00,7,23.95,23.95,23.94,23.94,11
20140401|2014-04-07 13:30,7,23.91,23.91,23.91,23.91,2
20140401|2014-04-07 14:00,7,23.94,23.94,23.94,23.94,1
20140401|2014-04-07 14:30,7,23.96,23.96,23.96,23.96,2
20140401|2014-04-07 15:00,7,23.95,23.96,23.93,23.96,7
20140401|2014-04-07 18:30,8,24,24,24,24,1
20140401|2014-04-07 19:30,8,24.03,24.15,24.03,24.15,10
20140401|2014-04-07 20:00,8,24.07,24.07,24.07,24.07,1
20140401|2014-04-08 03:00,8,24.01,24.01,24.01,24.01,1
20140401|2014-04-08 07:30,8,24.02,24.05,24.02,24.02,9
20140401|2014-04-08 08:00,8,24,24,24,24,2
20140401|2014-04-08 09:00,8,24.02,24.02,24.01,24.01,3
20140401|2014-04-08 09:30,8,24.02,24.02,24.02,24.02,2
20140401|2014-04-08 10:00,8,24.04,24.05,24.04,24.05,3
20140401|2014-04-08 10:30,8,24.07,24.15,23.96,23.99,30
20140401|2014-04-08 11:00,8,24,24,24,24,1
20140401|2014-04-08 11:30,8,24.05,24.05,24.05,24.05,1
20140401|2014-04-08 12:00,8,24.03,24.04,24.02,24.02,4
20140401|2014-04-08 12:30,8,24.02,24.02,24.02,24.02,2
20140401|2014-04-08 14:30,8,24.01,24.02,24.01,24.02,2
20140401|2014-04-08 15:00,8,24.03,24.05,24.03,24.05,3
20140401|2014-04-08 17:00,9,24.08,24.08,24.08,24.08,1
20140401|2014-04-09 07:00,9,24.01,24.01,24.01,24.01,7
20140401|2014-04-09 07:30,9,24.01,24.01,24,24,5
20140401|2014-04-09 08:00,9,24,24,24,24,3
20140401|2014-04-09 09:00,9,24.04,24.1,24,24.03,4
20140401|2014-04-09 09:30,9,24.04,24.04,24.04,24.04,1
20140401|2014-04-09 10:30,9,24.01,24.01,23.96,23.96,25
20140401|2014-04-09 11:00,9,24,24,24,24,1
20140401|2014-04-09 11:30,9,23.97,23.97,23.97,23.97,1
20140401|2014-04-09 12:00,9,23.98,24,23.98,23.98,12
20140401|2014-04-09 13:00,9,23.97,23.99,23.96,23.96,9
20140401|2014-04-09 13:30,9,23.98,23.98,23.98,23.98,1
20140401|2014-04-09 14:00,9,23.96,24,23.96,24,22
20140401|2014-04-09 14:30,9,23.98,24,23.98,24,8
20140401|2014-04-09 15:00,9,24,24,24,24,2
20140401|2014-04-09 15:30,9,23.98,23.98,23.98,23.98,3
20140401|2014-04-09 17:30,10,23.95,23.95,23.95,23.95,2
20140401|2014-04-09 21:30,10,23.96,23.96,23.96,23.96,1
20140401|2014-04-10 01:00,10,23.95,23.95,23.95,23.95,1
20140401|2014-04-10 02:00,10,23.94,23.94,23.94,23.94,19
20140401|2014-04-10 09:00,10,23.99,23.99,23.99,23.99,1
20140401|2014-04-10 09:30,10,23.98,23.98,23.96,23.96,12
20140401|2014-04-10 10:00,10,23.95,23.96,23.95,23.95,12
20140401|2014-04-10 10:30,10,23.95,23.95,23.94,23.95,15
20140401|2014-04-10 11:00,10,23.97,23.97,23.97,23.97,2
20140401|2014-04-10 11:30,10,23.96,23.96,23.96,23.96,1
20140401|2014-04-10 12:30,10,23.96,23.96,23.96,23.96,5
20140401|2014-04-10 13:00,10,23.96,23.96,23.95,23.95,2
20140401|2014-04-10 13:30,10,23.95,23.95,23.95,23.95,6
20140401|2014-04-10 14:00,10,23.95,23.95,23.95,23.95,1
20140401|2014-04-10 15:00,10,23.96,23.96,23.96,23.96,1
20140401|2014-04-10 15:30,10,23.95,23.95,23.95,23.95,2
20140401|2014-04-10 17:00,11,23.96,23.96,23.96,23.96,1
20140401|2014-04-10 23:00,11,23.95,23.95,23.95,23.95,2
20140401|2014-04-11 09:00,11,23.98,23.99,23.96,23.96,10
20140401|2014-04-11 09:30,11,23.96,23.96,23.96,23.96,10
20140401|2014-04-11 10:00,11,23.95,23.95,23.95,23.95,14
20140401|2014-04-11 10:30,11,23.99,24.04,23.99,24.04,4
20140401|2014-04-11 11:00,11,24,24,23.99,24,5
20140401|2014-04-11 11:30,11,24,24,24,24,3
20140401|2014-04-11 12:00,11,24.01,24.01,24.01,24.01,10
20140401|2014-04-11 12:30,11,24.03,24.03,24.03,24.03,3
20140401|2014-04-11 13:00,11,24.02,24.03,24.01,24.01,11
20140401|2014-04-13 17:00,14,23.98,23.98,23.98,23.98,1
20140401|2014-04-14 08:00,14,23.98,23.99,23.97,23.99,4
20140401|2014-04-14 08:30,14,24,24,24,24,1
20140401|2014-04-14 09:00,14,23.98,24,23.98,24,10
20140401|2014-04-14 09:30,14,24.01,24.02,24.01,24.02,2
20140401|2014-04-14 10:00,14,24.01,24.01,24.01,24.01,4
20140401|2014-04-14 10:30,14,24.03,24.1,24.03,24.1,42
20140401|2014-04-14 11:00,14,24.1,24.1,24.08,24.08,25
20140401|2014-04-14 12:30,14,24.08,24.09,24.08,24.09,2
20140401|2014-04-14 15:00,14,24.09,24.09,24.09,24.09,1
20140401|2014-04-14 20:00,15,24.08,24.08,24.07,24.07,5
20140401|2014-04-15 08:00,15,24.07,24.07,24.07,24.07,2
20140401|2014-04-15 09:00,15,24.07,24.07,24.05,24.05,12
20140401|2014-04-15 09:30,15,24.08,24.16,24.08,24.1,60
20140401|2014-04-15 10:00,15,24.12,24.14,24.08,24.08,13
20140401|2014-04-15 10:30,15,24.08,24.12,24.08,24.12,8
20140401|2014-04-15 11:30,15,24.1,24.1,24.1,24.1,1
20140401|2014-04-15 13:00,15,24.11,24.11,24.11,24.11,1
20140401|2014-04-15 17:00,16,24.1,24.1,24.1,24.1,2
20140401|2014-04-15 18:30,16,24.12,24.12,24.12,24.12,1
20140401|2014-04-15 22:00,16,24.12,24.12,24.12,24.12,1
20140401|2014-04-15 23:30,16,24.14,24.14,24.14,24.14,1
20140401|2014-04-16 01:30,16,24.1,24.1,24.09,24.09,10
20140401|2014-04-16 09:00,16,24.09,24.09,24.09,24.09,2
20140401|2014-04-16 10:00,16,24.12,24.12,24.12,24.12,1
20140401|2014-04-16 10:30,16,24.12,24.12,24.12,24.12,6
20140401|2014-04-16 11:30,16,24.12,24.13,24.12,24.13,13
20140401|2014-04-16 13:00,16,24.12,24.12,24.11,24.12,6
20140401|2014-04-16 14:00,16,24.12,24.15,24.12,24.14,45
20140401|2014-04-16 14:30,16,24.16,24.18,24.16,24.18,23
20140401|2014-04-16 15:00,16,24.18,24.18,24.18,24.18,18
20140401|2014-04-16 15:30,16,24.18,24.19,24.18,24.19,5
20140401|2014-04-16 17:00,17,24.2,24.2,24.2,24.2,1
20140401|2014-04-16 18:30,17,24.18,24.18,24.18,24.18,5
20140401|2014-04-17 01:30,17,24.18,24.18,24.18,24.18,3
20140401|2014-04-17 07:30,17,24.19,24.2,24.19,24.2,4
20140401|2014-04-17 08:00,17,24.19,24.19,24.19,24.19,3
20140401|2014-04-17 08:30,17,24.19,24.21,24.19,24.2,10
20140401|2014-04-17 09:30,17,24.2,24.2,24.2,24.2,4
20140401|2014-04-17 10:30,17,24.2,24.22,24.2,24.22,18
20140401|2014-04-17 11:00,17,24.24,24.24,24.22,24.22,8
20140401|2014-04-17 11:30,17,24.22,24.22,24.22,24.22,3
20140401|2014-04-17 13:00,17,24.21,24.24,24.21,24.21,6
20140401|2014-04-20 17:00,21,24.21,24.21,24.21,24.21,3
20140401|2014-04-20 20:30,21,24.21,24.21,24.21,24.21,2
20140401|2014-04-20 21:00,21,24.21,24.21,24.2,24.2,5
20140401|2014-04-20 22:00,21,24.2,24.2,24.2,24.2,3
20140401|2014-04-20 22:30,21,24.21,24.21,24.21,24.21,3
20140401|2014-04-21 07:30,21,24.22,24.22,24.21,24.21,9
20140401|2014-04-21 08:00,21,24.22,24.23,24.22,24.23,2
20140401|2014-04-21 08:30,21,24.23,24.23,24.23,24.23,1
20140401|2014-04-21 09:00,21,24.23,24.25,24.23,24.25,2
20140401|2014-04-21 09:30,21,24.2,24.2,24.2,24.2,3
20140401|2014-04-21 10:00,21,24.21,24.21,24.21,24.21,10
20140401|2014-04-21 10:30,21,24.21,24.25,24.21,24.25,12
20140401|2014-04-21 12:30,21,24.21,24.21,24.21,24.21,5
20140401|2014-04-21 13:00,21,24.23,24.23,24.23,24.23,2
20140401|2014-04-21 14:30,21,24.23,24.23,24.22,24.22,4
20140401|2014-04-21 20:30,22,24.27,24.27,24.27,24.27,1
20140401|2014-04-22 06:00,22,24.21,24.21,24.21,24.21,1
20140401|2014-04-22 07:30,22,24.24,24.24,24.24,24.24,1
20140401|2014-04-22 08:30,22,24.21,24.21,24.21,24.21,1
20140401|2014-04-22 09:00,22,24.21,24.21,24.21,24.21,1
20140401|2014-04-22 10:00,22,24.23,24.23,24.23,24.23,3
20140401|2014-04-22 10:30,22,24.24,24.28,24.24,24.28,5
20140401|2014-04-22 11:00,22,24.28,24.28,24.28,24.28,2
20140401|2014-04-22 11:30,22,24.26,24.26,24.26,24.26,1
20140401|2014-04-22 13:00,22,24.25,24.26,24.23,24.23,12
20140401|2014-04-22 19:00,23,24.26,24.26,24.26,24.26,1
20140401|2014-04-23 06:30,23,24.22,24.22,24.22,24.22,5
20140401|2014-04-23 09:00,23,24.22,24.22,24.22,24.22,1
20140401|2014-04-23 09:30,23,24.23,24.23,24.23,24.23,2
20140401|2014-04-23 10:30,23,24.22,24.22,24.17,24.21,118
20140401|2014-04-23 11:00,23,24.22,24.22,24.22,24.22,1
20140401|2014-04-23 11:30,23,24.21,24.23,24.21,24.23,9
20140401|2014-04-23 13:00,23,24.23,24.24,24.21,24.21,59
20140401|2014-04-23 14:00,23,24.23,24.29,24.23,24.27,52
20140401|2014-04-23 17:00,24,24.29,24.3,24.29,24.3,2
20140401|2014-04-24 07:00,24,24.28,24.28,24.28,24.28,1
20140401|2014-04-24 08:30,24,24.29,24.29,24.29,24.29,4
20140401|2014-04-24 09:00,24,24.28,24.28,24.27,24.27,5
20140401|2014-04-24 11:00,24,24.28,24.28,24.28,24.28,1
20140401|2014-04-24 11:30,24,24.3,24.32,24.3,24.32,18
20140401|2014-04-24 12:00,24,24.32,24.32,24.31,24.31,2
20140401|2014-04-24 13:00,24,24.31,24.31,24.31,24.31,2
20140401|2014-04-24 14:30,24,24.3,24.3,24.3,24.3,3
20140401|2014-04-24 15:00,24,24.31,24.31,24.31,24.31,1
20140401|2014-04-24 15:30,24,24.31,24.31,24.31,24.31,2
20140401|2014-04-25 08:00,25,24.29,24.29,24.29,24.29,1
20140401|2014-04-25 09:30,25,24.29,24.29,24.29,24.29,2
20140401|2014-04-25 10:00,25,24.28,24.28,24.27,24.27,7
20140401|2014-04-25 11:00,25,24.28,24.28,24.28,24.28,1
20140401|2014-04-25 11:30,25,24.29,24.29,24.29,24.29,1
20140401|2014-04-25 13:00,25,24.29,24.29,24.29,24.29,1
20140401|2014-04-28 06:30,28,24.27,24.27,24.27,24.27,1
20140401|2014-04-28 08:30,28,24.29,24.29,24.27,24.27,3
20140401|2014-04-28 09:00,28,24.27,24.27,24.27,24.27,6
20140401|2014-04-28 10:00,28,24.29,24.29,24.29,24.29,1
20140401|2014-04-28 10:30,28,24.27,24.27,24.26,24.27,17
20140401|2014-04-28 11:30,28,24.29,24.29,24.29,24.29,4
20140401|2014-04-28 12:00,28,24.27,24.27,24.27,24.27,1
20140401|2014-04-28 13:00,28,24.27,24.27,24.27,24.27,3
20140401|2014-04-28 14:00,28,24.28,24.28,24.28,24.28,3
20140401|2014-04-28 14:30,28,24.29,24.29,24.29,24.29,1
20140401|2014-04-28 18:30,29,24.27,24.27,24.27,24.27,1
20140401|2014-04-28 21:30,29,24.32,24.32,24.32,24.32,1
20140401|2014-04-29 06:00,29,24.27,24.27,24.27,24.27,1
20140401|2014-04-29 09:00,29,24.3,24.3,24.3,24.3,4
20140401|2014-04-29 10:00,29,24.3,24.3,24.3,24.3,2
20140401|2014-04-29 11:30,29,24.29,24.29,24.29,24.29,2
20140401|2014-04-29 12:00,29,24.3,24.3,24.3,24.3,1
20140601|2013-02-25 11:00,25,16.75,16.75,16.75,16.75,3
20140601|2013-02-26 10:30,26,16.75,16.75,16.75,16.75,1
20140601|2013-04-02 13:00,2,17,17,17,17,1
20140601|2013-04-02 15:00,2,17,17,17,17,1
20140601|2013-04-05 10:00,5,17.01,17.01,17.01,17.01,1
20140601|2013-04-22 11:30,22,17.17,17.17,17.17,17.17,1
20140601|2013-04-23 10:30,23,17.13,17.13,17.1,17.1,3
20140601|2013-04-23 15:30,23,17.02,17.02,17.01,17.01,3
20140601|2013-04-24 12:00,24,16.85,16.85,16.85,16.85,1
20140601|2013-04-24 13:00,24,17.1,17.1,17.1,17.1,5
20140601|2013-05-02 11:00,2,17.05,17.05,17.05,17.05,1
20140601|2013-05-02 12:00,2,17,17,17,17,1
20140601|2013-05-03 13:00,3,17.01,17.01,17,17,8
20140601|2013-05-07 10:30,7,17.1,17.1,17.1,17.1,8
20140601|2013-05-07 12:00,7,17.1,17.1,17.1,17.1,1
20140601|2013-05-07 14:30,7,17.05,17.05,17.05,17.05,1
20140601|2013-05-08 11:00,8,17.07,17.07,17.07,17.07,4
20140601|2013-05-08 13:30,8,17.07,17.07,17.07,17.07,1
20140601|2013-05-09 08:30,9,17.07,17.07,17.07,17.07,4
20140601|2013-05-09 13:00,9,17.01,17.01,17.01,17.01,1
20140601|2013-05-10 08:30,10,17,17,17,17,5
20140601|2013-05-10 09:30,10,16.99,16.99,16.98,16.98,2
20140601|2013-05-10 12:30,10,17,17,17,17,1
20140601|2013-05-10 13:00,10,17,17,17,17,1
20140601|2013-05-13 13:00,13,17,17,17,17,1
20140601|2013-05-14 14:00,14,16.96,16.96,16.96,16.96,1
20140601|2013-05-14 15:00,14,16.89,16.89,16.89,16.89,1
20140601|2013-05-15 11:30,15,17,17,17,17,7
20140601|2013-05-15 12:00,15,17,17,17,17,1
20140601|2013-05-21 15:30,21,17,17,17,17,1
20140601|2013-05-22 10:30,22,17,17,17,17,3
20140601|2013-05-22 17:00,23,17,17,17,17,10
20140601|2013-05-23 00:30,23,16.9,16.9,16.9,16.9,4
20140601|2013-05-23 06:30,23,16.89,16.89,16.89,16.89,1
20140601|2013-05-24 01:00,24,17.07,17.07,17.07,17.07,6
20140601|2013-06-03 07:30,3,17.07,17.07,17.07,17.07,1
20140601|2013-06-03 08:30,3,17.08,17.08,17.08,17.08,2
20140601|2013-06-03 10:00,3,17.1,17.1,17.1,17.1,3
20140601|2013-06-04 12:30,4,17.1,17.1,17.1,17.1,6
20140601|2013-06-05 11:30,5,17.24,17.24,17.24,17.24,1
20140601|2013-06-05 12:00,5,17.15,17.15,17.15,17.15,1
20140601|2013-06-06 10:30,6,17.15,17.15,17.15,17.15,6
20140601|2013-06-06 12:30,6,17.05,17.05,17.05,17.05,4
20140601|2013-06-13 09:00,13,17.11,17.11,17.11,17.11,3
20140601|2013-06-13 11:00,13,17.15,17.15,17.15,17.15,1
20140601|2013-06-14 08:00,14,17.15,17.15,17.15,17.15,16
20140601|2013-06-14 09:30,14,17.15,17.15,17.15,17.15,1
20140601|2013-06-17 09:00,17,17.2,17.2,17.2,17.2,1
20140601|2013-06-17 11:00,17,17.16,17.16,17.16,17.16,4
20140601|2013-06-17 13:00,17,17.15,17.15,17.15,17.15,1
20140601|2013-06-18 07:00,18,17.2,17.2,17.2,17.2,7
20140601|2013-06-18 07:30,18,17.2,17.2,17.2,17.2,8
20140601|2013-06-18 09:00,18,17.16,17.16,17.15,17.15,3
20140601|2013-06-19 12:30,19,17.14,17.14,17.14,17.14,1
20140601|2013-06-20 12:30,20,17.15,17.15,17.15,17.15,1
20140601|2013-06-21 11:30,21,17.17,17.17,17.17,17.17,3
20140601|2013-06-24 07:00,24,17.2,17.2,17.2,17.2,5
20140601|2013-06-24 11:30,24,17.18,17.18,17.18,17.18,1
20140601|2013-06-25 08:30,25,17.2,17.2,17.2,17.2,8
20140601|2013-06-26 07:30,26,17.2,17.2,17.2,17.2,1
20140601|2013-06-26 10:30,26,17.22,17.22,17.2,17.2,3
20140601|2013-06-26 11:00,26,17.22,17.22,17.22,17.22,4
20140601|2013-06-26 13:00,26,17.2,17.2,17.2,17.2,5
20140601|2013-06-27 09:00,27,17.2,17.2,17.2,17.2,5
20140601|2013-06-27 10:30,27,17.2,17.2,17.2,17.2,1
20140601|2013-06-27 12:00,27,17.14,17.14,17.14,17.14,1
20140601|2013-06-28 07:00,28,17.14,17.14,17.14,17.14,8
20140601|2013-06-28 11:00,28,17.12,17.12,17.12,17.12,3
20140601|2013-07-01 10:30,1,17.22,17.22,17.22,17.22,1
20140601|2013-07-02 09:30,2,17.22,17.22,17.22,17.22,1
20140601|2013-07-02 10:00,2,17.22,17.22,17.2,17.2,5
20140601|2013-07-02 11:00,2,17.2,17.2,17.2,17.2,7
20140601|2013-07-02 12:30,2,17.2,17.2,17.2,17.2,5
20140601|2013-07-02 13:00,2,17.16,17.16,17.16,17.16,1
20140601|2013-07-03 06:30,3,17.2,17.2,17.2,17.2,4
20140601|2013-07-08 08:00,8,17.2,17.2,17.2,17.2,4
20140601|2013-07-08 08:30,8,17.15,17.15,17.15,17.15,1
20140601|2013-07-08 10:00,8,17.15,17.15,17.15,17.15,3
20140601|2013-07-08 10:30,8,17.17,17.17,17.17,17.17,3
20140601|2013-07-08 11:00,8,17.19,17.19,17.19,17.19,1
20140601|2013-07-08 11:30,8,17.18,17.18,17.18,17.18,3
20140601|2013-07-09 08:00,9,17.18,17.18,17.18,17.18,4
20140601|2013-07-09 09:00,9,17.19,17.19,17.19,17.19,1
20140601|2013-07-09 10:30,9,17.19,17.19,17.19,17.19,2
20140601|2013-07-09 12:30,9,17.2,17.2,17.19,17.19,8
20140601|2013-07-09 15:00,9,17.23,17.23,17.23,17.23,1
20140601|2013-07-10 09:30,10,17.2,17.2,17.2,17.2,4
20140601|2013-07-10 13:30,10,17.23,17.23,17.23,17.23,4
20140601|2013-07-11 13:30,11,17.24,17.24,17.24,17.24,1
20140601|2013-07-12 08:00,12,17.25,17.25,17.25,17.25,8
20140601|2013-07-12 08:30,12,17.25,17.25,17.25,17.25,24
20140601|2013-07-12 09:30,12,17.22,17.22,17.22,17.22,1
20140601|2013-07-12 11:00,12,17.25,17.25,17.25,17.25,5
20140601|2013-07-12 11:30,12,17.25,17.25,17.25,17.25,2
20140601|2013-07-12 12:00,12,17.25,17.25,17.25,17.25,2
20140601|2013-07-15 11:30,15,17.27,17.27,17.27,17.27,1
20140601|2013-07-16 08:30,16,17.3,17.3,17.3,17.3,1
20140601|2013-07-16 09:30,16,17.3,17.3,17.3,17.3,1
20140601|2013-07-16 12:00,16,17.31,17.31,17.31,17.31,1
20140601|2013-07-16 14:00,16,17.3,17.3,17.3,17.3,2
20140601|2013-07-17 07:30,17,17.3,17.3,17.3,17.3,6
20140601|2013-07-17 09:00,17,17.32,17.32,17.32,17.32,1
20140601|2013-07-17 10:30,17,17.3,17.3,17.3,17.3,2
20140601|2013-07-17 11:00,17,17.23,17.23,17.23,17.23,1
20140601|2013-07-18 08:30,18,17.3,17.3,17.3,17.3,2
20140601|2013-07-18 10:00,18,17.23,17.23,17.23,17.23,1
20140601|2013-07-18 10:30,18,17.25,17.25,17.25,17.25,2
20140601|2013-07-19 07:30,19,17.25,17.25,17.25,17.25,3
20140601|2013-07-19 09:00,19,17.25,17.25,17.25,17.25,1
20140601|2013-07-19 10:30,19,17.25,17.25,17.25,17.25,1
20140601|2013-07-19 12:30,19,17.22,17.22,17.22,17.22,1
20140601|2013-07-22 08:00,22,17.21,17.21,17.21,17.21,1
20140601|2013-07-22 10:30,22,17.25,17.25,17.25,17.25,1
20140601|2013-07-22 12:30,22,17.23,17.23,17.22,17.22,5
20140601|2013-07-23 09:30,23,17.25,17.25,17.25,17.25,2
20140601|2013-07-23 10:00,23,17.3,17.3,17.3,17.3,9
20140601|2013-07-23 10:30,23,17.28,17.28,17.28,17.28,1
20140601|2013-07-23 11:00,23,17.27,17.27,17.27,17.27,1
20140601|2013-07-23 11:30,23,17.25,17.25,17.25,17.25,2
20140601|2013-07-23 14:00,23,17.25,17.25,17.25,17.25,4
20140601|2013-07-24 09:30,24,17.25,17.25,17.25,17.25,4
20140601|2013-07-24 10:00,24,17.16,17.16,17.15,17.15,8
20140601|2013-07-24 12:00,24,17.24,17.24,17.24,17.24,2
20140601|2013-07-25 06:30,25,17.24,17.24,17.24,17.24,3
20140601|2013-07-25 07:00,25,17.24,17.24,17.24,17.24,1
20140601|2013-07-25 09:30,25,17.15,17.15,17.14,17.14,2
20140601|2013-07-25 10:00,25,17.18,17.18,17.18,17.18,4
20140601|2013-07-25 10:30,25,17.24,17.24,17.24,17.24,3
20140601|2013-07-25 11:30,25,17.18,17.18,17.13,17.16,12
20140601|2013-07-25 12:00,25,17.21,17.21,17.14,17.14,3
20140601|2013-07-26 07:00,26,17.15,17.15,17.15,17.15,5
20140601|2013-07-26 09:00,26,17.18,17.24,17.18,17.24,7
20140601|2013-07-26 09:30,26,17.24,17.25,17.24,17.25,3
20140601|2013-07-26 11:00,26,17.15,17.15,17.15,17.15,2
20140601|2013-07-26 11:30,26,17.17,17.17,17.17,17.17,1
20140601|2013-07-26 12:00,26,17.18,17.22,16.99,17.03,19
20140601|2013-07-26 12:30,26,17.1,17.13,17.1,17.13,3
20140601|2013-07-29 09:30,29,17.13,17.13,17.1,17.1,6
20140601|2013-07-29 10:30,29,17.1,17.1,17.1,17.1,1
20140601|2013-07-29 15:30,29,17.07,17.07,17.07,17.07,1
20140601|2013-07-30 10:00,30,17.09,17.09,17.09,17.09,4
20140601|2013-07-30 12:00,30,16.94,16.94,16.94,16.94,2
20140601|2013-07-30 12:30,30,17,17,17,17,2
20140601|2013-07-30 14:30,30,17,17.08,17,17.08,4
20140601|2013-07-31 01:00,31,17,17,17,17,1
20140601|2013-07-31 09:00,31,17,17,17,17,2
20140601|2013-07-31 09:30,31,17,17,17,17,3
20140601|2013-07-31 10:00,31,16.97,16.97,16.97,16.97,1
20140601|2013-07-31 10:30,31,16.96,16.96,16.95,16.95,2
20140601|2013-07-31 11:30,31,16.93,16.93,16.93,16.93,2
20140601|2013-07-31 13:00,31,16.92,16.92,16.92,16.92,1
20140601|2013-08-01 09:00,1,16.93,16.93,16.93,16.93,1
20140601|2013-08-01 09:30,1,16.89,16.89,16.89,16.89,3
20140601|2013-08-01 10:00,1,16.87,16.87,16.85,16.85,8
20140601|2013-08-01 12:00,1,16.8,16.8,16.8,16.8,1
20140601|2013-08-02 10:30,2,16.8,16.8,16.8,16.8,1
20140601|2013-08-02 12:30,2,16.8,16.8,16.8,16.8,6
20140601|2013-08-04 19:00,5,16.85,16.85,16.85,16.85,2
20140601|2013-08-05 13:00,5,16.62,16.73,16.62,16.73,2
20140601|2013-08-05 13:30,5,16.75,16.75,16.75,16.75,1
20140601|2013-08-05 14:00,5,16.75,16.75,16.75,16.75,1
20140601|2013-08-06 08:30,6,16.63,16.63,16.63,16.63,1
20140601|2013-08-06 10:30,6,16.64,16.64,16.64,16.64,1
20140601|2013-08-06 12:00,6,16.58,16.58,16.57,16.57,4
20140601|2013-08-06 13:00,6,16.55,16.55,16.55,16.55,2
20140601|2013-08-07 00:00,7,16.6,16.6,16.6,16.6,3
20140601|2013-08-07 05:30,7,16.6,16.6,16.6,16.6,7
20140601|2013-08-07 09:00,7,16.6,16.6,16.6,16.6,4
20140601|2013-08-07 09:30,7,16.62,16.62,16.62,16.62,6
20140601|2013-08-07 10:30,7,16.6,16.6,16.59,16.6,20
20140601|2013-08-07 11:00,7,16.6,16.7,16.6,16.7,10
20140601|2013-08-07 11:30,7,16.65,16.65,16.65,16.65,1
20140601|2013-08-07 13:00,7,16.7,16.75,16.7,16.75,3
20140601|2013-08-08 15:00,8,16.74,16.75,16.74,16.75,2
20140601|2013-08-09 13:00,9,16.65,16.65,16.65,16.65,1
20140601|2013-08-12 08:00,12,16.65,16.65,16.65,16.65,1
20140601|2013-08-12 10:00,12,16.62,16.65,16.58,16.58,3
20140601|2013-08-12 10:30,12,16.59,16.59,16.59,16.59,1
20140601|2013-08-12 12:30,12,16.57,16.6,16.57,16.6,2
20140601|2013-08-12 14:00,12,16.6,16.6,16.6,16.6,2
20140601|2013-08-12 15:30,12,16.56,16.56,16.56,16.56,1
20140601|2013-08-13 10:30,13,16.6,16.6,16.6,16.6,2
20140601|2013-08-13 11:00,13,16.6,16.6,16.6,16.6,5
20140601|2013-08-13 12:00,13,16.52,16.6,16.52,16.6,4
20140601|2013-08-13 12:30,13,16.57,16.57,16.57,16.57,2
20140601|2013-08-13 13:30,13,16.57,16.57,16.57,16.57,1
20140601|2013-08-14 11:30,14,16.53,16.53,16.53,16.53,2
20140601|2013-08-14 13:00,14,16.5,16.5,16.5,16.5,1
20140601|2013-08-14 14:30,14,16.53,16.53,16.53,16.53,1
20140601|2013-08-15 09:30,15,16.5,16.5,16.5,16.5,18
20140601|2013-08-15 10:00,15,16.5,16.5,16.5,16.5,1
20140601|2013-08-15 10:30,15,16.5,16.5,16.5,16.5,4
20140601|2013-08-15 11:00,15,16.5,16.5,16.5,16.5,4
20140601|2013-08-15 11:30,15,16.5,16.5,16.45,16.45,28
20140601|2013-08-15 12:30,15,16.5,16.5,16.5,16.5,1
20140601|2013-08-15 13:00,15,16.42,16.42,16.42,16.42,1
20140601|2013-08-15 15:00,15,16.49,16.5,16.4,16.4,17
20140601|2013-08-15 15:30,15,16.42,16.42,16.42,16.42,2
20140601|2013-08-15 17:00,16,16.4,16.4,16.4,16.4,5
20140601|2013-08-15 22:30,16,16.4,16.4,16.4,16.4,3
20140601|2013-08-16 08:30,16,16.4,16.4,16.4,16.4,1
20140601|2013-08-16 10:30,16,16.43,16.46,16.43,16.44,8
20140601|2013-08-19 10:30,19,16.44,16.44,16.44,16.44,1
20140601|2013-08-19 13:00,19,16.47,16.47,16.44,16.44,2
20140601|2013-08-19 14:00,19,16.5,16.5,16.5,16.5,4
20140601|2013-08-20 09:30,20,16.44,16.44,16.44,16.44,3
20140601|2013-08-20 10:30,20,16.44,16.44,16.43,16.43,2
20140601|2013-08-20 12:00,20,16.45,16.45,16.45,16.45,1
20140601|2013-08-20 13:00,20,16.47,16.47,16.47,16.47,1
20140601|2013-08-21 09:00,21,16.47,16.47,16.47,16.47,1
20140601|2013-08-21 12:00,21,16.44,16.47,16.44,16.47,2
20140601|2013-08-22 07:30,22,16.5,16.5,16.5,16.5,3
20140601|2013-08-22 08:00,22,16.5,16.51,16.5,16.51,3
20140601|2013-08-22 08:30,22,16.5,16.5,16.5,16.5,1
20140601|2013-08-22 09:00,22,16.55,16.55,16.52,16.52,2
20140601|2013-08-22 09:30,22,16.58,16.58,16.58,16.58,1
20140601|2013-08-22 10:00,22,16.58,16.59,16.58,16.59,2
20140601|2013-08-22 10:30,22,16.59,16.59,16.59,16.59,1
20140601|2013-08-22 11:00,22,16.54,16.54,16.54,16.54,2
20140601|2013-08-22 12:30,22,16.54,16.54,16.54,16.54,1
20140601|2013-08-22 13:00,22,16.55,16.55,16.55,16.55,1
20140601|2013-08-22 14:00,22,16.55,16.55,16.55,16.55,1
20140601|2013-08-22 15:00,22,16.59,16.59,16.59,16.59,3
20140601|2013-08-22 15:30,22,16.61,16.61,16.61,16.61,1
20140601|2013-08-23 09:30,23,16.55,16.55,16.55,16.55,4
20140601|2013-08-23 10:30,23,16.57,16.57,16.57,16.57,1
20140601|2013-08-23 11:00,23,16.57,16.6,16.57,16.57,8
20140601|2013-08-23 11:30,23,16.58,16.58,16.57,16.57,4
20140601|2013-08-23 12:30,23,16.57,16.57,16.57,16.57,5
20140601|2013-08-23 13:00,23,16.59,16.59,16.59,16.59,3
20140601|2013-08-23 13:30,23,16.62,16.62,16.62,16.62,2
20140601|2013-08-26 11:00,26,16.61,16.61,16.61,16.61,2
20140601|2013-08-26 11:30,26,16.61,16.61,16.61,16.61,1
20140601|2013-08-26 13:30,26,16.61,16.61,16.61,16.61,1
20140601|2013-08-26 14:00,26,16.62,16.62,16.62,16.62,3
20140601|2013-08-27 07:00,27,16.61,16.61,16.61,16.61,2
20140601|2013-08-27 08:00,27,16.61,16.61,16.61,16.61,7
20140601|2013-08-27 08:30,27,16.61,16.61,16.61,16.61,1
20140601|2013-08-27 09:00,27,16.59,16.59,16.59,16.59,1
20140601|2013-08-27 09:30,27,16.57,16.57,16.57,16.57,1
20140601|2013-08-27 10:00,27,16.62,16.62,16.62,16.62,3
20140601|2013-08-27 10:30,27,16.6,16.6,16.6,16.6,5
20140601|2013-08-27 12:30,27,16.57,16.57,16.57,16.57,1
20140601|2013-08-29 09:30,29,16.6,16.6,16.6,16.6,2
20140601|2013-08-29 10:00,29,16.61,16.61,16.61,16.61,1
20140601|2013-08-29 12:00,29,16.58,16.58,16.58,16.58,1
20140601|2013-08-29 12:30,29,16.58,16.58,16.58,16.58,1
20140601|2013-08-29 13:00,29,16.59,16.59,16.59,16.59,2
20140601|2013-08-29 13:30,29,16.6,16.6,16.59,16.59,2
20140601|2013-08-30 10:30,30,16.65,16.65,16.65,16.65,3
20140601|2013-08-30 11:00,30,16.67,16.67,16.67,16.67,1
20140601|2013-08-30 12:00,30,16.69,16.69,16.69,16.69,5
20140601|2013-08-30 12:30,30,16.69,16.7,16.69,16.7,3
20140601|2013-08-30 13:00,30,16.69,16.7,16.69,16.7,8
20140601|2013-09-03 09:00,3,16.72,16.72,16.72,16.72,3
20140601|2013-09-03 09:30,3,16.75,16.75,16.72,16.72,11
20140601|2013-09-03 10:00,3,16.72,16.72,16.72,16.72,1
20140601|2013-09-03 12:30,3,16.72,16.72,16.72,16.72,2
20140601|2013-09-03 23:00,4,16.72,16.72,16.72,16.72,7
20140601|2013-09-04 09:30,4,16.75,16.75,16.75,16.75,2
20140601|2013-09-04 10:30,4,16.77,16.8,16.77,16.8,4
20140601|2013-09-04 11:00,4,16.8,16.8,16.8,16.8,1
20140601|2013-09-04 12:00,4,16.8,16.8,16.8,16.8,2
20140601|2013-09-04 12:30,4,16.85,16.85,16.85,16.85,1
20140601|2013-09-04 13:00,4,16.85,16.85,16.85,16.85,5
20140601|2013-09-04 14:30,4,16.81,16.81,16.81,16.81,8
20140601|2013-09-05 09:30,5,16.87,16.88,16.87,16.87,14
20140601|2013-09-05 10:00,5,16.89,16.94,16.89,16.93,13
20140601|2013-09-05 10:30,5,16.9,16.9,16.9,16.9,3
20140601|2013-09-05 12:30,5,16.87,16.87,16.87,16.87,1
20140601|2013-09-05 13:00,5,16.83,16.83,16.82,16.82,5
20140601|2013-09-06 09:30,6,16.8,16.8,16.8,16.8,1
20140601|2013-09-06 12:30,6,16.72,16.72,16.72,16.72,2
20140601|2013-09-09 09:30,9,16.75,16.75,16.75,16.75,3
20140601|2013-09-09 10:30,9,16.69,16.71,16.69,16.71,3
20140601|2013-09-09 12:00,9,16.77,16.77,16.76,16.76,3
20140601|2013-09-09 12:30,9,16.77,16.77,16.77,16.77,1
20140601|2013-09-09 13:00,9,16.71,16.71,16.69,16.69,5
20140601|2013-09-10 10:00,10,16.71,16.75,16.71,16.75,4
20140601|2013-09-10 10:30,10,16.72,16.74,16.71,16.72,7
20140601|2013-09-10 12:30,10,16.74,16.74,16.74,16.74,1
20140601|2013-09-10 17:00,11,16.74,16.74,16.74,16.74,2
20140601|2013-09-11 10:00,11,16.74,16.74,16.74,16.74,1
20140601|2013-09-11 10:30,11,16.76,16.76,16.76,16.76,1
20140601|2013-09-11 11:30,11,16.76,16.76,16.76,16.76,1
20140601|2013-09-11 12:30,11,16.69,16.69,16.69,16.69,1
20140601|2013-09-12 08:30,12,16.61,16.61,16.61,16.61,1
20140601|2013-09-12 10:30,12,16.7,16.7,16.7,16.7,2
20140601|2013-09-12 11:30,12,16.61,16.61,16.6,16.6,4
20140601|2013-09-12 12:00,12,16.6,16.62,16.6,16.6,24
20140601|2013-09-12 12:30,12,16.6,16.6,16.6,16.6,6
20140601|2013-09-12 13:00,12,16.64,16.64,16.64,16.64,1
20140601|2013-09-12 17:30,13,16.6,16.6,16.6,16.6,1
20140601|2013-09-13 10:00,13,16.6,16.7,16.6,16.7,19
20140601|2013-09-13 12:30,13,16.67,16.67,16.67,16.67,2
20140601|2013-09-16 12:30,16,16.67,16.67,16.67,16.67,1
20140601|2013-09-16 13:00,16,16.67,16.67,16.67,16.67,2
20140601|2013-09-16 14:00,16,16.72,16.72,16.72,16.72,1
20140601|2013-09-17 07:30,17,16.66,16.66,16.65,16.65,2
20140601|2013-09-17 10:30,17,16.61,16.65,16.61,16.61,4
20140601|2013-09-18 09:00,18,16.69,16.69,16.69,16.69,2
20140601|2013-09-18 10:30,18,16.68,16.69,16.68,16.69,2
20140601|2013-09-18 11:00,18,16.72,16.72,16.72,16.72,1
20140601|2013-09-18 13:30,18,16.7,16.7,16.7,16.7,1
20140601|2013-09-18 15:30,18,16.72,16.72,16.72,16.72,1
20140601|2013-09-19 11:30,19,16.73,16.73,16.73,16.73,1
20140601|2013-09-19 13:00,19,16.73,16.73,16.73,16.73,1
20140601|2013-09-19 13:30,19,16.81,16.81,16.81,16.81,5
20140601|2013-09-19 15:00,19,16.68,16.68,16.68,16.68,1
20140601|2013-09-20 10:00,20,16.68,16.68,16.68,16.68,3
20140601|2013-09-20 11:30,20,16.69,16.69,16.6,16.61,5
20140601|2013-09-23 10:00,23,16.66,16.69,16.66,16.69,2
20140601|2013-09-23 10:30,23,16.66,16.66,16.66,16.66,3
20140601|2013-09-23 12:00,23,16.68,16.68,16.68,16.68,1
20140601|2013-09-23 13:00,23,16.68,16.68,16.65,16.65,3
20140601|2013-09-23 17:30,24,16.68,16.68,16.68,16.68,8
20140601|2013-09-24 10:00,24,16.65,16.65,16.65,16.65,1
20140601|2013-09-25 07:30,25,16.65,16.65,16.65,16.65,2
20140601|2013-09-25 08:00,25,16.68,16.68,16.68,16.68,3
20140601|2013-09-25 09:30,25,16.65,16.65,16.65,16.65,8
20140601|2013-09-25 10:00,25,16.65,16.68,16.65,16.68,6
20140601|2013-09-25 10:30,25,16.68,16.68,16.68,16.68,1
20140601|2013-09-25 11:00,25,16.61,16.61,16.61,16.61,1
20140601|2013-09-25 11:30,25,16.6,16.65,16.6,16.65,5
20140601|2013-09-25 12:00,25,16.65,16.65,16.62,16.62,2
20140601|2013-09-25 12:30,25,16.63,16.67,16.63,16.67,8
20140601|2013-09-25 13:00,25,16.68,16.68,16.68,16.68,1
20140601|2013-09-25 17:00,26,16.68,16.68,16.68,16.68,3
20140601|2013-09-26 08:30,26,16.69,16.69,16.69,16.69,3
20140601|2013-09-26 11:00,26,16.62,16.62,16.62,16.62,7
20140601|2013-09-26 13:00,26,16.73,16.73,16.73,16.73,1
20140601|2013-09-26 15:30,26,16.63,16.63,16.63,16.63,1
20140601|2013-09-27 02:30,27,16.65,16.65,16.65,16.65,1
20140601|2013-09-27 09:00,27,16.65,16.65,16.65,16.65,1
20140601|2013-09-27 10:00,27,16.62,16.62,16.62,16.62,1
20140601|2013-09-27 10:30,27,16.63,16.63,16.63,16.63,1
20140601|2013-09-27 13:00,27,16.69,16.69,16.69,16.69,6
20140601|2013-09-27 13:30,27,16.7,16.7,16.7,16.7,1
20140601|2013-09-30 13:00,30,16.66,16.66,16.65,16.66,15
20140601|2013-09-30 15:30,30,16.76,16.76,16.76,16.76,1
20140601|2013-10-01 11:00,1,16.7,16.7,16.7,16.7,4
20140601|2013-10-01 11:30,1,16.75,16.75,16.7,16.7,8
20140601|2013-10-01 12:00,1,16.75,16.75,16.75,16.75,2
20140601|2013-10-01 14:00,1,16.7,16.7,16.7,16.7,1
20140601|2013-10-02 09:30,2,16.75,16.75,16.75,16.75,7
20140601|2013-10-02 12:00,2,16.71,16.71,16.71,16.71,1
20140601|2013-10-02 17:30,3,16.71,16.71,16.71,16.71,2
20140601|2013-10-03 11:30,3,16.74,16.74,16.74,16.74,1
20140601|2013-10-03 13:00,3,16.74,16.75,16.74,16.75,2
20140601|2013-10-03 17:30,4,16.75,16.75,16.75,16.75,1
20140601|2013-10-04 10:00,4,16.74,16.74,16.74,16.74,1
20140601|2013-10-04 10:30,4,16.74,16.75,16.74,16.75,10
20140601|2013-10-04 11:00,4,16.76,16.76,16.76,16.76,1
20140601|2013-10-04 12:00,4,16.78,16.78,16.78,16.78,2
20140601|2013-10-07 08:00,7,16.85,16.85,16.85,16.85,1
20140601|2013-10-07 09:30,7,16.78,16.78,16.78,16.78,1
20140601|2013-10-07 11:00,7,16.78,16.78,16.78,16.78,2
20140601|2013-10-07 11:30,7,16.82,16.82,16.82,16.82,1
20140601|2013-10-07 15:30,7,16.73,16.73,16.7,16.7,4
20140601|2013-10-08 10:30,8,16.79,16.79,16.79,16.79,1
20140601|2013-10-08 13:00,8,16.74,16.74,16.74,16.74,1
20140601|2013-10-08 13:30,8,16.72,16.72,16.72,16.72,1
20140601|2013-10-08 21:00,9,16.79,16.79,16.79,16.79,2
20140601|2013-10-09 10:00,9,16.78,16.79,16.78,16.79,18
20140601|2013-10-09 10:30,9,16.79,16.79,16.79,16.79,5
20140601|2013-10-09 11:00,9,16.78,16.78,16.78,16.78,3
20140601|2013-10-09 12:30,9,16.78,16.78,16.78,16.78,1
20140601|2013-10-09 13:30,9,16.8,16.8,16.8,16.8,6
20140601|2013-10-09 14:00,9,16.83,16.83,16.83,16.83,1
20140601|2013-10-09 15:00,9,16.74,16.74,16.74,16.74,3
20140601|2013-10-10 09:00,10,16.8,16.82,16.8,16.82,2
20140601|2013-10-10 11:30,10,16.78,16.78,16.78,16.78,3
20140601|2013-10-10 12:00,10,16.78,16.78,16.78,16.78,2
20140601|2013-10-11 09:30,11,16.78,16.78,16.78,16.78,1
20140601|2013-10-11 10:00,11,16.78,16.78,16.78,16.78,3
20140601|2013-10-11 10:30,11,16.78,16.78,16.78,16.78,1
20140601|2013-10-11 11:30,11,16.8,16.8,16.8,16.8,5
20140601|2013-10-11 12:00,11,16.78,16.78,16.78,16.78,1
20140601|2013-10-11 12:30,11,16.8,16.8,16.78,16.78,2
20140601|2013-10-11 13:30,11,16.8,16.8,16.8,16.8,1
20140601|2013-10-14 08:30,14,16.81,16.81,16.81,16.81,1
20140601|2013-10-14 11:00,14,16.79,16.79,16.79,16.79,3
20140601|2013-10-14 12:30,14,16.8,16.8,16.79,16.79,3
20140601|2013-10-15 03:30,15,16.78,16.78,16.78,16.78,3
20140601|2013-10-15 08:00,15,16.79,16.85,16.79,16.85,2
20140601|2013-10-15 10:30,15,16.79,16.79,16.79,16.79,1
20140601|2013-10-15 13:00,15,16.83,16.83,16.83,16.83,5
20140601|2013-10-15 13:30,15,16.84,16.84,16.83,16.83,3
20140601|2013-10-15 15:00,15,16.83,16.83,16.83,16.83,4
20140601|2013-10-16 09:30,16,16.85,16.85,16.85,16.85,5
20140601|2013-10-16 10:00,16,16.82,16.82,16.82,16.82,2
20140601|2013-10-16 12:30,16,16.83,16.83,16.83,16.83,1
20140601|2013-10-16 13:00,16,16.83,16.83,16.83,16.83,6
20140601|2013-10-16 13:30,16,16.83,16.83,16.83,16.83,1
20140601|2013-10-16 15:30,16,16.83,16.83,16.83,16.83,1
20140601|2013-10-17 09:00,17,16.83,16.83,16.83,16.83,1
20140601|2013-10-17 11:00,17,16.83,16.83,16.83,16.83,1
20140601|2013-10-17 12:00,17,16.84,16.84,16.84,16.84,2
20140601|2013-10-17 13:00,17,16.86,16.86,16.86,16.86,2
20140601|2013-10-17 17:30,18,16.84,16.84,16.83,16.83,9
20140601|2013-10-17 18:30,18,16.82,16.82,16.82,16.82,3
20140601|2013-10-18 08:00,18,16.81,16.81,16.81,16.81,1
20140601|2013-10-18 10:30,18,16.83,16.83,16.83,16.83,1
20140601|2013-10-18 11:00,18,16.89,16.89,16.89,16.89,1
20140601|2013-10-18 11:30,18,16.89,16.92,16.89,16.92,4
20140601|2013-10-21 08:00,21,16.81,16.81,16.81,16.81,1
20140601|2013-10-21 08:30,21,16.8,16.8,16.8,16.8,3
20140601|2013-10-21 09:00,21,16.83,16.83,16.83,16.83,1
20140601|2013-10-21 11:30,21,16.88,16.89,16.88,16.89,3
20140601|2013-10-21 13:00,21,16.81,16.81,16.81,16.81,1
20140601|2013-10-22 06:30,22,16.8,16.8,16.8,16.8,11
20140601|2013-10-22 10:30,22,16.8,16.8,16.8,16.8,5
20140601|2013-10-22 11:30,22,16.83,16.88,16.8,16.8,5
20140601|2013-10-22 12:00,22,16.82,16.82,16.82,16.82,1
20140601|2013-10-22 13:00,22,16.8,16.9,16.8,16.9,3
20140601|2013-10-23 08:30,23,16.91,16.91,16.91,16.91,1
20140601|2013-10-23 10:30,23,16.83,16.83,16.83,16.83,2
20140601|2013-10-23 11:30,23,16.87,16.87,16.87,16.87,10
20140601|2013-10-23 12:00,23,16.87,16.87,16.87,16.87,2
20140601|2013-10-23 14:30,23,16.9,16.9,16.9,16.9,3
20140601|2013-10-24 09:00,24,16.87,16.87,16.87,16.87,2
20140601|2013-10-24 10:00,24,16.87,16.9,16.87,16.9,11
20140601|2013-10-24 11:30,24,16.92,16.92,16.92,16.92,10
20140601|2013-10-24 12:00,24,16.86,16.86,16.86,16.86,1
20140601|2013-10-24 12:30,24,16.86,16.86,16.86,16.86,3
20140601|2013-10-24 15:30,24,16.91,16.91,16.91,16.91,2
20140601|2013-10-25 08:00,25,16.9,16.9,16.9,16.9,1
20140601|2013-10-25 09:00,25,16.85,16.85,16.85,16.85,4
20140601|2013-10-25 10:00,25,16.84,16.84,16.84,16.84,1
20140601|2013-10-25 10:30,25,16.88,16.88,16.88,16.88,9
20140601|2013-10-25 11:30,25,16.88,16.88,16.88,16.88,1
20140601|2013-10-25 12:30,25,16.88,16.88,16.88,16.88,5
20140601|2013-10-28 06:00,28,16.89,16.89,16.89,16.89,4
20140601|2013-10-28 11:00,28,16.88,16.88,16.88,16.88,1
20140601|2013-10-28 12:30,28,16.85,16.85,16.85,16.85,1
20140601|2013-10-28 14:00,28,16.88,16.88,16.88,16.88,3
20140601|2013-10-28 15:30,28,16.84,16.84,16.84,16.84,2
20140601|2013-10-29 09:30,29,16.86,16.89,16.86,16.89,2
20140601|2013-10-29 10:30,29,16.89,16.89,16.86,16.86,3
20140601|2013-10-29 11:00,29,16.89,16.89,16.89,16.89,1
20140601|2013-10-30 08:00,30,16.9,16.9,16.9,16.9,2
20140601|2013-10-30 10:00,30,16.84,16.84,16.84,16.84,1
20140601|2013-10-30 12:00,30,16.85,16.85,16.85,16.85,1
20140601|2013-10-30 13:00,30,16.87,16.88,16.87,16.88,4
20140601|2013-10-30 15:30,30,16.86,16.86,16.86,16.86,1
20140601|2013-10-31 08:30,31,16.88,16.88,16.88,16.88,5
20140601|2013-10-31 09:00,31,16.9,16.9,16.9,16.9,5
20140601|2013-10-31 09:30,31,16.9,16.9,16.9,16.9,3
20140601|2013-10-31 10:00,31,16.9,16.9,16.9,16.9,1
20140601|2013-10-31 13:30,31,16.89,16.89,16.89,16.89,3
20140601|2013-10-31 22:30,1,16.89,16.89,16.89,16.89,1
20140601|2013-11-01 09:30,1,16.87,16.87,16.87,16.87,4
20140601|2013-11-01 11:00,1,16.86,16.86,16.86,16.86,1
20140601|2013-11-01 13:00,1,16.85,16.85,16.85,16.85,3
20140601|2013-11-03 17:00,4,16.9,16.9,16.9,16.9,1
20140601|2013-11-03 19:00,4,16.9,16.9,16.9,16.9,2
20140601|2013-11-04 12:00,4,16.89,16.89,16.89,16.89,1
20140601|2013-11-04 13:30,4,16.84,16.84,16.84,16.84,1
20140601|2013-11-05 08:30,5,16.85,16.85,16.84,16.84,3
20140601|2013-11-05 09:00,5,16.82,16.82,16.77,16.8,9
20140601|2013-11-05 12:00,5,16.87,16.87,16.87,16.87,3
20140601|2013-11-05 13:00,5,16.87,16.87,16.87,16.87,1
20140601|2013-11-05 14:30,5,16.85,16.85,16.85,16.85,1
20140601|2013-11-06 09:00,6,16.89,16.89,16.89,16.89,1
20140601|2013-11-06 09:30,6,16.85,16.85,16.85,16.85,1
20140601|2013-11-06 10:00,6,16.87,16.87,16.87,16.87,3
20140601|2013-11-06 10:30,6,16.86,16.86,16.83,16.83,7
20140601|2013-11-06 11:30,6,16.83,16.83,16.83,16.83,6
20140601|2013-11-06 12:00,6,16.88,16.88,16.88,16.88,2
20140601|2013-11-06 12:30,6,16.87,16.87,16.87,16.87,1
20140601|2013-11-06 13:30,6,16.88,16.88,16.88,16.88,4
20140601|2013-11-06 14:00,6,16.88,16.88,16.88,16.88,1
20140601|2013-11-06 14:30,6,16.88,16.88,16.88,16.88,1
20140601|2013-11-06 15:30,6,16.86,16.86,16.86,16.86,1
20140601|2013-11-07 04:00,7,16.81,16.81,16.81,16.81,3
20140601|2013-11-07 06:30,7,16.8,16.8,16.8,16.8,4
20140601|2013-11-07 08:00,7,16.78,16.78,16.78,16.78,3
20140601|2013-11-07 08:30,7,16.78,16.82,16.78,16.82,5
20140601|2013-11-07 09:30,7,16.8,16.8,16.8,16.8,2
20140601|2013-11-07 10:30,7,16.82,16.82,16.82,16.82,2
20140601|2013-11-07 11:00,7,16.85,16.85,16.85,16.85,2
20140601|2013-11-07 12:30,7,16.81,16.81,16.81,16.81,1
20140601|2013-11-07 13:00,7,16.86,16.86,16.86,16.86,1
20140601|2013-11-08 07:30,8,16.82,16.82,16.82,16.82,3
20140601|2013-11-08 09:30,8,16.85,16.85,16.85,16.85,3
20140601|2013-11-08 10:00,8,16.82,16.82,16.8,16.82,11
20140601|2013-11-08 10:30,8,16.79,16.84,16.79,16.84,5
20140601|2013-11-08 11:30,8,16.82,16.82,16.81,16.81,2
20140601|2013-11-11 07:00,11,16.86,16.86,16.86,16.86,1
20140601|2013-11-11 10:00,11,16.81,16.81,16.81,16.81,1
20140601|2013-11-11 10:30,11,16.8,16.8,16.8,16.8,1
20140601|2013-11-11 11:00,11,16.82,16.82,16.81,16.81,2
20140601|2013-11-11 12:30,11,16.82,16.86,16.8,16.86,23
20140601|2013-11-11 13:00,11,16.86,16.86,16.86,16.86,1
20140601|2013-11-11 15:00,11,16.88,16.88,16.88,16.88,1
20140601|2013-11-11 17:00,12,16.86,16.86,16.86,16.86,2
20140601|2013-11-11 19:00,12,16.87,16.89,16.87,16.89,10
20140601|2013-11-12 04:30,12,16.89,16.9,16.89,16.9,10
20140601|2013-11-12 07:30,12,16.9,16.9,16.9,16.9,1
20140601|2013-11-12 09:30,12,16.86,16.86,16.86,16.86,1
20140601|2013-11-12 10:00,12,16.86,16.86,16.86,16.86,1
20140601|2013-11-12 11:00,12,16.83,16.83,16.8,16.83,18
20140601|2013-11-12 12:00,12,16.79,16.79,16.79,16.79,1
20140601|2013-11-12 12:30,12,16.83,16.83,16.79,16.79,2
20140601|2013-11-12 13:00,12,16.83,16.83,16.83,16.83,2
20140601|2013-11-12 15:00,12,16.8,16.8,16.8,16.8,1
20140601|2013-11-13 08:00,13,16.84,16.84,16.84,16.84,4
20140601|2013-11-13 09:00,13,16.78,16.78,16.78,16.78,1
20140601|2013-11-13 09:30,13,16.8,16.8,16.8,16.8,5
20140601|2013-11-13 10:30,13,16.79,16.79,16.75,16.78,9
20140601|2013-11-13 11:00,13,16.77,16.77,16.77,16.77,1
20140601|2013-11-13 13:00,13,16.8,16.86,16.8,16.86,11
20140601|2013-11-14 10:30,14,16.84,16.84,16.84,16.84,1
20140601|2013-11-14 11:00,14,16.91,16.91,16.91,16.91,1
20140601|2013-11-14 11:30,14,16.91,16.91,16.91,16.91,4
20140601|2013-11-15 09:00,15,16.9,16.9,16.9,16.9,1
20140601|2013-11-15 09:30,15,16.88,16.9,16.88,16.9,6
20140601|2013-11-15 10:00,15,16.88,16.88,16.88,16.88,5
20140601|2013-11-15 10:30,15,16.89,16.89,16.89,16.89,1
20140601|2013-11-15 11:30,15,16.84,16.84,16.81,16.81,5
20140601|2013-11-15 12:30,15,16.8,16.8,16.8,16.8,1
20140601|2013-11-17 22:30,18,16.85,16.85,16.85,16.85,1
20140601|2013-11-18 07:00,18,16.85,16.85,16.85,16.85,1
20140601|2013-11-18 09:00,18,16.89,16.89,16.89,16.89,1
20140601|2013-11-18 09:30,18,16.88,16.89,16.88,16.89,5
20140601|2013-11-18 10:00,18,16.85,16.85,16.85,16.85,4
20140601|2013-11-18 12:00,18,16.81,16.81,16.81,16.81,1
20140601|2013-11-18 13:00,18,16.8,16.8,16.8,16.8,2
20140601|2013-11-18 13:30,18,16.81,16.81,16.81,16.81,1
20140601|2013-11-18 14:00,18,16.81,16.81,16.81,16.81,1
20140601|2013-11-18 15:30,18,16.8,16.8,16.8,16.8,1
20140601|2013-11-19 10:00,19,16.8,16.81,16.8,16.81,2
20140601|2013-11-19 10:30,19,16.81,16.82,16.81,16.82,5
20140601|2013-11-19 11:00,19,16.82,16.82,16.82,16.82,9
20140601|2013-11-19 13:00,19,16.82,16.82,16.82,16.82,2
20140601|2013-11-20 09:30,20,16.85,16.9,16.85,16.9,26
20140601|2013-11-20 10:00,20,16.88,16.88,16.88,16.88,1
20140601|2013-11-20 10:30,20,16.86,16.86,16.85,16.86,12
20140601|2013-11-20 12:00,20,16.83,16.83,16.83,16.83,3
20140601|2013-11-20 13:30,20,16.82,16.82,16.82,16.82,6
20140601|2013-11-21 09:00,21,16.82,16.83,16.82,16.83,2
20140601|2013-11-21 09:30,21,16.81,16.81,16.81,16.81,2
20140601|2013-11-21 10:00,21,16.82,16.82,16.77,16.77,20
20140601|2013-11-21 10:30,21,16.79,16.79,16.79,16.79,1
20140601|2013-11-21 11:00,21,16.83,16.83,16.77,16.79,10
20140601|2013-11-21 11:30,21,16.81,16.81,16.81,16.81,6
20140601|2013-11-21 12:00,21,16.81,16.84,16.81,16.84,10
20140601|2013-11-21 13:00,21,16.8,16.8,16.8,16.8,1
20140601|2013-11-22 09:00,22,16.84,16.84,16.84,16.84,1
20140601|2013-11-22 09:30,22,16.82,16.82,16.82,16.82,1
20140601|2013-11-22 10:00,22,16.84,16.84,16.84,16.84,2
20140601|2013-11-22 10:30,22,16.84,16.84,16.84,16.84,1
20140601|2013-11-22 11:00,22,16.85,16.85,16.85,16.85,1
20140601|2013-11-22 13:00,22,16.85,16.85,16.85,16.85,1
20140601|2013-11-25 10:00,25,16.86,16.87,16.86,16.87,3
20140601|2013-11-25 10:30,25,16.89,16.89,16.89,16.89,1
20140601|2013-11-25 12:00,25,16.89,16.9,16.89,16.9,7
20140601|2013-11-25 13:00,25,16.86,16.86,16.86,16.86,1
20140601|2013-11-25 13:30,25,16.86,16.86,16.86,16.86,2
20140601|2013-11-26 07:00,26,16.9,16.9,16.9,16.9,1
20140601|2013-11-26 09:00,26,16.89,16.89,16.89,16.89,2
20140601|2013-11-26 09:30,26,16.89,16.89,16.89,16.89,2
20140601|2013-11-26 10:30,26,16.9,16.9,16.9,16.9,4
20140601|2013-11-26 11:00,26,16.89,16.89,16.89,16.89,1
20140601|2013-11-26 11:30,26,16.88,16.88,16.86,16.86,3
20140601|2013-11-26 12:30,26,16.87,16.87,16.87,16.87,1
20140601|2013-11-26 13:00,26,16.86,16.87,16.86,16.87,3
20140601|2013-11-26 13:30,26,16.85,16.85,16.85,16.85,1
20140601|2013-11-26 14:00,26,16.85,16.85,16.85,16.85,1
20140601|2013-11-27 08:30,27,16.88,16.88,16.88,16.88,2
20140601|2013-11-27 09:30,27,16.84,16.86,16.83,16.86,3
20140601|2013-11-27 10:00,27,16.88,16.88,16.86,16.88,8
20140601|2013-11-27 10:30,27,16.89,16.89,16.89,16.89,2
20140601|2013-11-27 12:00,27,16.89,16.95,16.89,16.95,26
20140601|2013-11-27 15:30,27,16.92,16.92,16.92,16.92,5
20140601|2013-12-01 17:00,2,16.92,17,16.92,17,74
20140601|2013-12-01 20:00,2,16.96,16.96,16.96,16.96,1
20140601|2013-12-02 05:00,2,16.95,16.95,16.95,16.95,2
20140601|2013-12-02 08:30,2,17,17,17,17,2
20140601|2013-12-02 09:00,2,16.99,17.04,16.98,16.98,14
20140601|2013-12-02 10:00,2,16.98,16.98,16.98,16.98,1
20140601|2013-12-02 10:30,2,17,17.01,17,17.01,3
20140601|2013-12-02 11:00,2,17,17,17,17,1
20140601|2013-12-02 11:30,2,16.99,16.99,16.99,16.99,1
20140601|2013-12-02 12:00,2,17,17,17,17,2
20140601|2013-12-02 13:00,2,17.01,17.01,17.01,17.01,3
20140601|2013-12-02 13:30,2,17.03,17.03,17.03,17.03,5
20140601|2013-12-02 21:30,3,17.02,17.02,17.02,17.02,1
20140601|2013-12-03 07:00,3,17,17,17,17,1
20140601|2013-12-03 08:00,3,17.03,17.03,17.03,17.03,1
20140601|2013-12-03 09:00,3,17.02,17.05,17.02,17.05,11
20140601|2013-12-03 09:30,3,17.05,17.06,17.05,17.06,2
20140601|2013-12-03 10:00,3,17.07,17.1,17.07,17.1,31
20140601|2013-12-03 10:30,3,17.1,17.1,17.1,17.1,5
20140601|2013-12-03 11:00,3,17.1,17.11,17.1,17.1,17
20140601|2013-12-03 12:00,3,17.06,17.06,17.06,17.06,1
20140601|2013-12-03 14:00,3,17.04,17.04,17.04,17.04,1
20140601|2013-12-03 15:30,3,17.04,17.04,17.04,17.04,1
20140601|2013-12-03 19:00,4,17.1,17.1,17.1,17.1,18
20140601|2013-12-03 21:30,4,17.1,17.1,17.1,17.1,2
20140601|2013-12-03 22:00,4,17.1,17.1,17.1,17.1,13
20140601|2013-12-04 07:30,4,17.11,17.11,17.11,17.11,1
20140601|2013-12-04 09:00,4,17.12,17.12,17.12,17.12,3
20140601|2013-12-04 10:30,4,17.12,17.16,17.12,17.16,14
20140601|2013-12-04 11:00,4,17.15,17.2,17.15,17.2,16
20140601|2013-12-04 11:30,4,17.2,17.2,17.2,17.2,12
20140601|2013-12-04 12:00,4,17.21,17.21,17.19,17.21,6
20140601|2013-12-04 12:30,4,17.2,17.21,17.15,17.15,8
20140601|2013-12-04 13:00,4,17.21,17.21,17.21,17.21,2
20140601|2013-12-04 14:00,4,17.15,17.15,17.15,17.15,5
20140601|2013-12-04 14:30,4,17.15,17.15,17.15,17.15,1
20140601|2013-12-04 22:00,5,17.15,17.15,17.15,17.15,4
20140601|2013-12-05 08:30,5,17.15,17.15,17.11,17.11,2
20140601|2013-12-05 09:00,5,17.06,17.06,17.06,17.06,2
20140601|2013-12-05 10:00,5,17.05,17.11,17.04,17.11,12
20140601|2013-12-05 10:30,5,17.06,17.06,17.04,17.04,7
20140601|2013-12-05 11:00,5,17.11,17.15,17.11,17.11,5
20140601|2013-12-05 11:30,5,17.14,17.14,17.14,17.14,7
20140601|2013-12-05 12:00,5,17.18,17.23,17.18,17.18,3
20140601|2013-12-05 12:30,5,17.21,17.24,17.16,17.24,6
20140601|2013-12-05 13:30,5,17.23,17.24,17.23,17.24,6
20140601|2013-12-05 14:30,5,17.25,17.25,17.25,17.25,1
20140601|2013-12-05 15:30,5,17.19,17.19,17.19,17.19,1
20140601|2013-12-06 07:00,6,17.23,17.23,17.23,17.23,1
20140601|2013-12-06 08:30,6,17.16,17.16,17.16,17.16,1
20140601|2013-12-06 09:00,6,17.21,17.21,17.19,17.19,2
20140601|2013-12-06 10:00,6,17.16,17.16,17.14,17.14,6
20140601|2013-12-06 10:30,6,17.15,17.21,17.15,17.21,3
20140601|2013-12-06 11:00,6,17.22,17.22,17.22,17.22,4
20140601|2013-12-06 11:30,6,17.24,17.25,17.24,17.25,6
20140601|2013-12-06 12:00,6,17.23,17.23,17.23,17.23,1
20140601|2013-12-06 12:30,6,17.25,17.25,17.25,17.25,2
20140601|2013-12-06 13:00,6,17.23,17.23,17.23,17.23,5
20140601|2013-12-06 13:30,6,17.25,17.26,17.25,17.26,4
20140601|2013-12-08 22:00,9,17.27,17.27,17.27,17.27,1
20140601|2013-12-09 07:00,9,17.3,17.3,17.3,17.3,1
20140601|2013-12-09 08:30,9,17.3,17.3,17.27,17.27,11
20140601|2013-12-09 09:00,9,17.3,17.3,17.3,17.3,1
20140601|2013-12-09 09:30,9,17.26,17.31,17.26,17.31,2
20140601|2013-12-09 10:00,9,17.31,17.43,17.31,17.43,12
20140601|2013-12-09 10:30,9,17.42,17.42,17.42,17.42,1
20140601|2013-12-09 11:30,9,17.39,17.4,17.39,17.4,2
20140601|2013-12-09 12:00,9,17.41,17.41,17.41,17.41,1
20140601|2013-12-09 12:30,9,17.44,17.52,17.44,17.47,15
20140601|2013-12-10 01:00,10,17.45,17.45,17.45,17.45,1
20140601|2013-12-10 08:30,10,17.43,17.43,17.43,17.43,1
20140601|2013-12-10 09:30,10,17.42,17.42,17.42,17.42,3
20140601|2013-12-10 10:00,10,17.42,17.42,17.38,17.4,4
20140601|2013-12-10 10:30,10,17.36,17.43,17.3,17.43,31
20140601|2013-12-10 15:30,10,17.33,17.35,17.33,17.35,6
20140601|2013-12-11 09:00,11,17.35,17.35,17.35,17.35,1
20140601|2013-12-11 09:30,11,17.38,17.38,17.38,17.38,1
20140601|2013-12-11 10:00,11,17.35,17.35,17.35,17.35,12
20140601|2013-12-11 10:30,11,17.34,17.38,17.34,17.38,7
20140601|2013-12-11 11:30,11,17.34,17.35,17.33,17.35,3
20140601|2013-12-11 12:00,11,17.34,17.34,17.34,17.34,6
20140601|2013-12-11 13:00,11,17.32,17.32,17.32,17.32,1
20140601|2013-12-11 13:30,11,17.32,17.32,17.31,17.31,6
20140601|2013-12-11 14:00,11,17.32,17.32,17.32,17.32,1
20140601|2013-12-11 15:30,11,17.32,17.32,17.32,17.32,3
20140601|2013-12-12 08:30,12,17.28,17.28,17.28,17.28,1
20140601|2013-12-12 09:30,12,17.29,17.3,17.29,17.3,4
20140601|2013-12-12 10:00,12,17.28,17.28,17.28,17.28,1
20140601|2013-12-12 10:30,12,17.28,17.3,17.26,17.3,11
20140601|2013-12-12 11:00,12,17.28,17.28,17.28,17.28,2
20140601|2013-12-12 11:30,12,17.28,17.28,17.28,17.28,7
20140601|2013-12-12 12:00,12,17.28,17.28,17.28,17.28,3
20140601|2013-12-12 12:30,12,17.35,17.35,17.3,17.3,2
20140601|2013-12-12 13:00,12,17.35,17.36,17.35,17.36,3
20140601|2013-12-12 15:30,12,17.3,17.3,17.3,17.3,4
20140601|2013-12-12 17:00,13,17.37,17.38,17.37,17.38,3
20140601|2013-12-12 17:30,13,17.43,17.49,17.43,17.49,15
20140601|2013-12-12 18:00,13,17.49,17.49,17.49,17.49,8
20140601|2013-12-12 19:00,13,17.5,17.5,17.5,17.5,1
20140601|2013-12-13 00:30,13,17.53,17.54,17.53,17.54,2
20140601|2013-12-13 06:30,13,17.49,17.49,17.49,17.49,1
20140601|2013-12-13 07:00,13,17.49,17.49,17.49,17.49,1
20140601|2013-12-13 07:30,13,17.49,17.49,17.49,17.49,9
20140601|2013-12-13 08:00,13,17.49,17.49,17.49,17.49,18
20140601|2013-12-13 08:30,13,17.47,17.48,17.45,17.45,5
20140601|2013-12-13 09:30,13,17.49,17.49,17.45,17.45,6
20140601|2013-12-13 10:00,13,17.4,17.45,17.37,17.45,3
20140601|2013-12-13 10:30,13,17.45,17.53,17.45,17.53,10
20140601|2013-12-13 11:00,13,17.51,17.53,17.5,17.53,6
20140601|2013-12-13 12:00,13,17.48,17.49,17.48,17.49,2
20140601|2013-12-13 13:00,13,17.42,17.48,17.4,17.48,8
20140601|2013-12-15 18:30,16,17.49,17.49,17.49,17.49,2
20140601|2013-12-15 21:30,16,17.47,17.47,17.47,17.47,2
20140601|2013-12-15 22:00,16,17.48,17.48,17.48,17.48,1
20140601|2013-12-16 02:30,16,17.5,17.5,17.5,17.5,5
20140601|2013-12-16 06:30,16,17.51,17.51,17.51,17.51,1
20140601|2013-12-16 07:00,16,17.5,17.5,17.5,17.5,1
20140601|2013-12-16 07:30,16,17.52,17.52,17.52,17.52,1
20140601|2013-12-16 08:00,16,17.52,17.52,17.51,17.51,4
20140601|2013-12-16 09:00,16,17.52,17.52,17.52,17.52,1
20140601|2013-12-16 09:30,16,17.54,17.56,17.52,17.52,6
20140601|2013-12-16 10:00,16,17.54,17.54,17.54,17.54,4
20140601|2013-12-16 11:30,16,17.51,17.53,17.51,17.53,3
20140601|2013-12-16 12:00,16,17.53,17.55,17.53,17.55,3
20140601|2013-12-16 12:30,16,17.51,17.51,17.51,17.51,4
20140601|2013-12-16 13:00,16,17.54,17.55,17.54,17.55,2
20140601|2013-12-16 15:30,16,17.5,17.5,17.5,17.5,1
20140601|2013-12-16 17:30,17,17.55,17.55,17.55,17.55,1
20140601|2013-12-16 18:00,17,17.6,17.6,17.6,17.6,1
20140601|2013-12-16 19:00,17,17.6,17.6,17.6,17.6,1
20140601|2013-12-17 09:00,17,17.6,17.6,17.6,17.6,1
20140601|2013-12-17 09:30,17,17.58,17.58,17.58,17.58,3
20140601|2013-12-17 10:00,17,17.53,17.58,17.52,17.58,7
20140601|2013-12-17 10:30,17,17.6,17.65,17.6,17.65,11
20140601|2013-12-17 11:00,17,17.64,17.71,17.62,17.64,41
20140601|2013-12-17 11:30,17,17.62,17.62,17.62,17.62,1
20140601|2013-12-17 12:00,17,17.68,17.69,17.68,17.69,3
20140601|2013-12-17 13:00,17,17.65,17.7,17.64,17.66,5
20140601|2013-12-17 13:30,17,17.62,17.62,17.56,17.56,10
20140601|2013-12-17 14:00,17,17.57,17.57,17.57,17.57,1
20140601|2013-12-17 14:30,17,17.59,17.59,17.59,17.59,5
20140601|2013-12-17 15:30,17,17.59,17.59,17.59,17.59,4
20140601|2013-12-17 17:00,18,17.71,17.71,17.71,17.71,1
20140601|2013-12-17 19:00,18,17.75,17.75,17.75,17.75,1
20140601|2013-12-17 20:00,18,17.75,17.76,17.75,17.76,2
20140601|2013-12-17 21:30,18,17.77,17.78,17.77,17.78,5
20140601|2013-12-18 07:00,18,17.77,17.77,17.77,17.77,1
20140601|2013-12-18 08:00,18,17.78,17.78,17.78,17.78,2
20140601|2013-12-18 08:30,18,17.71,17.73,17.71,17.73,10
20140601|2013-12-18 09:00,18,17.72,17.72,17.72,17.72,2
20140601|2013-12-18 09:30,18,17.68,17.68,17.68,17.68,17
20140601|2013-12-18 10:00,18,17.73,17.73,17.73,17.73,3
20140601|2013-12-18 10:30,18,17.7,17.7,17.69,17.7,4
20140601|2013-12-18 11:00,18,17.69,17.69,17.67,17.67,3
20140601|2013-12-18 11:30,18,17.67,17.7,17.67,17.7,4
20140601|2013-12-18 12:00,18,17.7,17.7,17.7,17.7,7
20140601|2013-12-18 12:30,18,17.7,17.7,17.7,17.7,6
20140601|2013-12-18 13:30,18,17.73,17.73,17.73,17.73,2
20140601|2013-12-18 14:00,18,17.7,17.7,17.7,17.7,2
20140601|2013-12-18 14:30,18,17.7,17.7,17.7,17.7,3
20140601|2013-12-18 15:30,18,17.75,17.79,17.7,17.7,19
20140601|2013-12-19 07:00,19,17.7,17.7,17.7,17.7,1
20140601|2013-12-19 09:30,19,17.75,17.75,17.75,17.75,1
20140601|2013-12-19 10:00,19,17.73,17.73,17.7,17.7,8
20140601|2013-12-19 10:30,19,17.75,17.75,17.75,17.75,2
20140601|2013-12-19 11:00,19,17.81,17.83,17.81,17.83,14
20140601|2013-12-19 11:30,19,17.84,17.84,17.79,17.79,5
20140601|2013-12-19 12:00,19,17.81,17.85,17.81,17.85,7
20140601|2013-12-19 12:30,19,17.86,17.86,17.81,17.85,12
20140601|2013-12-19 13:00,19,17.82,17.82,17.82,17.82,1
20140601|2013-12-19 14:00,19,17.87,17.87,17.87,17.87,6
20140601|2013-12-19 15:00,19,17.82,17.83,17.82,17.83,9
20140601|2013-12-19 15:30,19,17.83,17.85,17.82,17.82,6
20140601|2013-12-19 17:00,20,17.88,17.88,17.88,17.88,1
20140601|2013-12-19 20:00,20,17.87,17.88,17.87,17.88,2
20140601|2013-12-19 21:00,20,17.88,17.88,17.88,17.88,8
20140601|2013-12-20 06:00,20,17.9,17.9,17.9,17.9,3
20140601|2013-12-20 06:30,20,17.94,17.94,17.94,17.94,1
20140601|2013-12-20 07:30,20,17.95,17.95,17.95,17.95,1
20140601|2013-12-20 08:00,20,17.9,17.9,17.88,17.88,5
20140601|2013-12-20 08:30,20,17.92,17.92,17.92,17.92,3
20140601|2013-12-20 09:00,20,17.88,17.88,17.88,17.88,3
20140601|2013-12-20 09:30,20,17.87,17.88,17.87,17.87,6
20140601|2013-12-20 10:30,20,17.89,17.89,17.89,17.89,3
20140601|2013-12-20 11:00,20,17.82,17.82,17.82,17.82,12
20140601|2013-12-20 11:30,20,17.89,17.89,17.89,17.89,2
20140601|2013-12-20 12:00,20,17.89,17.89,17.89,17.89,3
20140601|2013-12-20 12:30,20,17.89,17.9,17.89,17.89,7
20140601|2013-12-20 13:00,20,17.87,17.92,17.87,17.92,13
20140601|2013-12-20 13:30,20,17.92,17.94,17.92,17.94,6
20140601|2013-12-22 17:00,23,17.94,17.95,17.94,17.95,3
20140601|2013-12-22 19:00,23,17.91,17.91,17.91,17.91,1
20140601|2013-12-23 05:00,23,17.94,17.94,17.94,17.94,2
20140601|2013-12-23 09:00,23,17.91,17.91,17.91,17.91,3
20140601|2013-12-23 09:30,23,17.91,17.91,17.91,17.91,2
20140601|2013-12-23 12:30,23,17.87,17.87,17.8,17.8,3
20140601|2013-12-23 13:00,23,17.86,17.86,17.86,17.86,1
20140601|2013-12-23 14:30,23,17.85,17.85,17.85,17.85,1
20140601|2013-12-24 06:00,24,17.87,17.87,17.87,17.87,1
20140601|2013-12-24 09:00,24,17.85,17.85,17.85,17.85,2
20140601|2013-12-24 10:00,24,17.85,17.85,17.85,17.85,2
20140601|2013-12-24 10:30,24,17.85,17.85,17.85,17.85,1
20140601|2013-12-24 11:00,24,17.85,17.88,17.85,17.88,7
20140601|2013-12-24 11:30,24,17.88,17.93,17.88,17.93,7
20140601|2013-12-26 09:00,26,17.92,17.94,17.92,17.94,3
20140601|2013-12-26 11:00,26,17.92,17.92,17.89,17.89,2
20140601|2013-12-26 11:30,26,17.94,17.94,17.94,17.94,6
20140601|2013-12-26 12:00,26,17.89,17.89,17.87,17.87,5
20140601|2013-12-26 12:30,26,17.94,17.94,17.86,17.86,4
20140601|2013-12-26 13:00,26,17.92,17.92,17.92,17.92,1
20140601|2013-12-26 17:00,27,17.8,17.8,17.8,17.8,1
20140601|2013-12-27 09:00,27,17.82,17.86,17.82,17.86,6
20140601|2013-12-27 09:30,27,17.81,17.83,17.8,17.83,7
20140601|2013-12-27 10:00,27,17.8,17.8,17.8,17.8,2
20140601|2013-12-27 10:30,27,17.84,17.84,17.8,17.8,2
20140601|2013-12-27 11:00,27,17.84,17.84,17.84,17.84,1
20140601|2013-12-27 11:30,27,17.85,17.86,17.85,17.85,9
20140601|2013-12-27 12:00,27,17.81,17.81,17.8,17.8,3
20140601|2013-12-27 12:30,27,17.8,17.87,17.8,17.87,2
20140601|2013-12-27 13:00,27,17.85,17.85,17.81,17.81,10
20140601|2013-12-27 13:30,27,17.82,17.82,17.82,17.82,1
20140601|2013-12-30 09:30,30,17.84,17.84,17.84,17.84,1
20140601|2013-12-30 10:00,30,17.81,17.81,17.8,17.8,14
20140601|2013-12-30 10:30,30,17.8,17.85,17.8,17.85,9
20140601|2013-12-30 11:00,30,17.81,17.81,17.81,17.81,4
20140601|2013-12-30 11:30,30,17.84,17.84,17.8,17.8,5
20140601|2013-12-30 12:30,30,17.8,17.82,17.8,17.82,3
20140601|2013-12-30 13:00,30,17.8,17.8,17.8,17.8,3
20140601|2013-12-30 18:30,31,17.79,17.79,17.79,17.79,1
20140601|2013-12-31 06:30,31,17.8,17.8,17.8,17.8,1
20140601|2013-12-31 08:30,31,17.76,17.76,17.76,17.76,2
20140601|2013-12-31 09:00,31,17.74,17.74,17.74,17.74,3
20140601|2013-12-31 09:30,31,17.7,17.7,17.7,17.7,7
20140601|2013-12-31 10:00,31,17.7,17.7,17.7,17.7,2
20140601|2013-12-31 10:30,31,17.68,17.74,17.68,17.68,9
20140601|2013-12-31 11:00,31,17.69,17.71,17.68,17.71,22
20140601|2013-12-31 11:30,31,17.7,17.71,17.7,17.71,4
20140601|2013-12-31 12:00,31,17.73,17.73,17.73,17.73,1
20140601|2014-01-02 10:30,2,17.76,17.76,17.76,17.76,1
20140601|2014-01-02 11:30,2,17.79,17.8,17.79,17.8,2
20140601|2014-01-02 13:00,2,17.81,17.84,17.79,17.79,10
20140601|2014-01-02 21:00,3,17.85,17.85,17.85,17.85,1
20140601|2014-01-03 06:30,3,17.85,17.85,17.85,17.85,1
20140601|2014-01-03 09:00,3,17.85,17.88,17.85,17.88,10
20140601|2014-01-03 09:30,3,17.85,17.85,17.85,17.85,1
20140601|2014-01-03 10:00,3,17.87,17.87,17.87,17.87,1
20140601|2014-01-03 10:30,3,17.89,17.92,17.89,17.9,6
20140601|2014-01-03 11:00,3,17.91,18.02,17.91,18.02,119
20140601|2014-01-03 11:30,3,18.02,18.02,18.01,18.01,3
20140601|2014-01-03 12:00,3,18,18.08,17.98,18.08,10
20140601|2014-01-03 13:00,3,17.96,17.96,17.96,17.96,1
20140601|2014-01-05 17:00,6,17.96,17.96,17.96,17.96,1
20140601|2014-01-05 18:00,6,17.96,17.99,17.96,17.99,3
20140601|2014-01-05 22:30,6,17.9,17.9,17.9,17.9,1
20140601|2014-01-05 23:00,6,17.9,17.9,17.9,17.9,1
20140601|2014-01-06 08:30,6,17.91,17.91,17.86,17.86,5
20140601|2014-01-06 09:30,6,17.91,17.93,17.9,17.93,10
20140601|2014-01-06 10:00,6,17.97,17.99,17.97,17.99,4
20140601|2014-01-06 10:30,6,17.96,18.01,17.95,18.01,16
20140601|2014-01-06 12:00,6,17.98,18.01,17.98,18.01,2
20140601|2014-01-06 12:30,6,17.97,18.01,17.97,18.01,3
20140601|2014-01-06 13:00,6,17.98,18.07,17.98,18.07,10
20140601|2014-01-06 13:30,6,18.08,18.08,18.08,18.08,4
20140601|2014-01-06 14:30,6,18,18,18,18,1
20140601|2014-01-06 17:00,7,18.04,18.04,18.04,18.04,1
20140601|2014-01-06 18:30,7,18.07,18.07,18.07,18.07,1
20140601|2014-01-06 19:00,7,18.08,18.08,18.08,18.08,2
20140601|2014-01-07 08:30,7,18.03,18.03,17.98,17.98,25
20140601|2014-01-07 09:00,7,17.98,18.01,17.98,18,8
20140601|2014-01-07 09:30,7,18.04,18.04,18.04,18.04,1
20140601|2014-01-07 10:30,7,17.99,18.08,17.95,18.08,22
20140601|2014-01-07 11:00,7,18.1,18.1,18.1,18.1,1
20140601|2014-01-07 11:30,7,18.1,18.11,18.1,18.11,11
20140601|2014-01-07 12:00,7,18.1,18.1,18.1,18.1,7
20140601|2014-01-07 12:30,7,18.1,18.15,18.1,18.11,35
20140601|2014-01-07 13:00,7,18.15,18.15,18.12,18.12,9
20140601|2014-01-07 13:30,7,18.11,18.11,18.11,18.11,2
20140601|2014-01-07 14:00,7,18.1,18.1,18.1,18.1,1
20140601|2014-01-07 15:00,7,18.15,18.15,18.15,18.15,10
20140601|2014-01-07 15:30,7,18.17,18.18,18.17,18.18,5
20140601|2014-01-07 18:30,8,18.15,18.15,18.15,18.15,2
20140601|2014-01-07 20:00,8,18.25,18.25,18.25,18.25,2
20140601|2014-01-08 08:00,8,18.18,18.18,18.18,18.18,2
20140601|2014-01-08 08:30,8,18.2,18.24,18.2,18.24,5
20140601|2014-01-08 09:00,8,18.24,18.25,18.2,18.2,8
20140601|2014-01-08 10:00,8,18.22,18.22,18.19,18.19,4
20140601|2014-01-08 10:30,8,18.21,18.34,18.21,18.34,26
20140601|2014-01-08 11:00,8,18.32,18.37,18.32,18.37,7
20140601|2014-01-08 11:30,8,18.37,18.37,18.37,18.37,5
20140601|2014-01-08 12:00,8,18.37,18.37,18.33,18.33,2
20140601|2014-01-08 13:00,8,18.32,18.5,18.32,18.45,36
20140601|2014-01-08 13:30,8,18.4,18.4,18.4,18.4,5
20140601|2014-01-08 14:30,8,18.36,18.36,18.36,18.36,6
20140601|2014-01-08 15:00,8,18.35,18.35,18.35,18.35,2
20140601|2014-01-08 17:00,9,18.3,18.3,18.3,18.3,2
20140601|2014-01-08 19:30,9,18.3,18.3,18.3,18.3,3
20140601|2014-01-08 21:00,9,18.3,18.3,18.3,18.3,1
20140601|2014-01-09 06:00,9,18.3,18.34,18.29,18.34,3
20140601|2014-01-09 07:30,9,18.3,18.3,18.28,18.28,2
20140601|2014-01-09 08:00,9,18.27,18.31,18.27,18.31,6
20140601|2014-01-09 08:30,9,18.29,18.29,18.26,18.26,2
20140601|2014-01-09 09:00,9,18.26,18.27,18.23,18.23,16
20140601|2014-01-09 09:30,9,18.22,18.22,18.16,18.18,35
20140601|2014-01-09 10:00,9,18.18,18.21,18.12,18.21,5
20140601|2014-01-09 10:30,9,18.17,18.17,18.17,18.17,7
20140601|2014-01-09 11:00,9,18.21,18.25,18.21,18.25,3
20140601|2014-01-09 11:30,9,18.21,18.21,18.21,18.21,2
20140601|2014-01-09 12:00,9,18.21,18.29,18.21,18.29,6
20140601|2014-01-09 12:30,9,18.25,18.25,18.25,18.25,3
20140601|2014-01-09 13:00,9,18.25,18.25,18.22,18.22,4
20140601|2014-01-09 14:00,9,18.2,18.22,18.2,18.22,6
20140601|2014-01-09 14:30,9,18.21,18.21,18.21,18.21,2
20140601|2014-01-10 08:00,10,18.25,18.25,18.25,18.25,3
20140601|2014-01-10 08:30,10,18.25,18.25,18.25,18.25,6
20140601|2014-01-10 09:00,10,18.28,18.28,18.25,18.28,10
20140601|2014-01-10 09:30,10,18.3,18.39,18.3,18.39,10
20140601|2014-01-10 10:00,10,18.32,18.32,18.31,18.31,2
20140601|2014-01-10 10:30,10,18.32,18.39,18.32,18.39,10
20140601|2014-01-10 11:00,10,18.39,18.44,18.39,18.44,5
20140601|2014-01-10 11:30,10,18.34,18.38,18.31,18.38,3
20140601|2014-01-10 12:00,10,18.31,18.31,18.31,18.31,6
20140601|2014-01-10 12:30,10,18.32,18.38,18.32,18.38,3
20140601|2014-01-10 13:00,10,18.35,18.4,18.35,18.4,2
20140601|2014-01-13 09:30,13,18.4,18.4,18.4,18.4,1
20140601|2014-01-13 10:00,13,18.4,18.4,18.4,18.4,5
20140601|2014-01-13 10:30,13,18.37,18.42,18.37,18.42,2
20140601|2014-01-13 11:00,13,18.42,18.42,18.42,18.42,1
20140601|2014-01-13 11:30,13,18.42,18.42,18.41,18.41,2
20140601|2014-01-13 12:00,13,18.43,18.43,18.43,18.43,1
20140601|2014-01-14 08:00,14,18.4,18.4,18.4,18.4,4
20140601|2014-01-14 09:00,14,18.4,18.4,18.36,18.36,9
20140601|2014-01-14 09:30,14,18.35,18.35,18.35,18.35,1
20140601|2014-01-14 10:00,14,18.33,18.33,18.32,18.32,2
20140601|2014-01-14 10:30,14,18.36,18.42,18.36,18.42,8
20140601|2014-01-14 11:00,14,18.43,18.48,18.43,18.48,22
20140601|2014-01-14 11:30,14,18.48,18.48,18.48,18.48,3
20140601|2014-01-14 12:00,14,18.42,18.47,18.42,18.46,3
20140601|2014-01-14 12:30,14,18.46,18.5,18.46,18.5,17
20140601|2014-01-14 13:00,14,18.5,18.5,18.44,18.44,11
20140601|2014-01-14 13:30,14,18.46,18.46,18.46,18.46,1
20140601|2014-01-14 14:30,14,18.48,18.48,18.48,18.48,4
20140601|2014-01-14 15:00,14,18.48,18.48,18.47,18.47,18
20140601|2014-01-15 08:00,15,18.44,18.5,18.44,18.5,2
20140601|2014-01-15 09:30,15,18.45,18.45,18.45,18.45,2
20140601|2014-01-15 10:00,15,18.45,18.45,18.45,18.45,2
20140601|2014-01-15 10:30,15,18.4,18.46,18.36,18.46,28
20140601|2014-01-15 11:00,15,18.49,18.49,18.42,18.48,5
20140601|2014-01-15 11:30,15,18.47,18.47,18.47,18.47,1
20140601|2014-01-15 12:30,15,18.49,18.49,18.49,18.49,1
20140601|2014-01-15 13:00,15,18.46,18.46,18.43,18.43,4
20140601|2014-01-15 13:30,15,18.47,18.47,18.47,18.47,1
20140601|2014-01-15 17:30,16,18.47,18.47,18.47,18.47,2
20140601|2014-01-16 03:30,16,18.43,18.43,18.43,18.43,1
20140601|2014-01-16 07:00,16,18.43,18.43,18.42,18.42,4
20140601|2014-01-16 07:30,16,18.43,18.43,18.43,18.43,2
20140601|2014-01-16 08:30,16,18.49,18.49,18.49,18.49,1
20140601|2014-01-16 09:30,16,18.49,18.5,18.49,18.5,6
20140601|2014-01-16 10:00,16,18.5,18.54,18.5,18.54,6
20140601|2014-01-16 10:30,16,18.5,18.56,18.5,18.56,30
20140601|2014-01-16 11:00,16,18.59,18.59,18.59,18.59,3
20140601|2014-01-16 11:30,16,18.48,18.57,18.48,18.57,9
20140601|2014-01-16 12:00,16,18.57,18.59,18.57,18.59,6
20140601|2014-01-16 12:30,16,18.55,18.59,18.55,18.59,16
20140601|2014-01-16 13:00,16,18.56,18.6,18.56,18.6,2
20140601|2014-01-16 14:30,16,18.6,18.6,18.6,18.6,17
20140601|2014-01-16 15:00,16,18.6,18.6,18.6,18.6,1
20140601|2014-01-16 17:00,17,18.64,18.64,18.64,18.64,1
20140601|2014-01-16 18:00,17,18.64,18.64,18.64,18.64,4
20140601|2014-01-16 18:30,17,18.64,18.64,18.64,18.64,1
20140601|2014-01-16 20:00,17,18.64,18.64,18.64,18.64,4
20140601|2014-01-17 07:00,17,18.7,18.7,18.7,18.7,1
20140601|2014-01-17 07:30,17,18.69,18.7,18.69,18.7,9
20140601|2014-01-17 09:30,17,18.67,18.72,18.67,18.72,13
20140601|2014-01-17 10:00,17,18.66,18.66,18.66,18.66,2
20140601|2014-01-17 10:30,17,18.69,18.74,18.69,18.74,8
20140601|2014-01-17 11:00,17,18.71,18.71,18.71,18.71,5
20140601|2014-01-17 11:30,17,18.71,18.71,18.71,18.71,1
20140601|2014-01-17 12:00,17,18.71,18.74,18.71,18.74,3
20140601|2014-01-20 17:00,21,18.75,18.8,18.75,18.8,19
20140601|2014-01-20 18:00,21,18.75,18.75,18.75,18.75,1
20140601|2014-01-20 20:30,21,18.81,18.84,18.81,18.84,2
20140601|2014-01-21 08:30,21,18.8,18.8,18.8,18.8,1
20140601|2014-01-21 09:00,21,18.8,18.89,18.8,18.88,16
20140601|2014-01-21 09:30,21,18.92,18.92,18.87,18.88,13
20140601|2014-01-21 10:00,21,18.88,18.95,18.88,18.95,4
20140601|2014-01-21 10:30,21,18.91,19.06,18.87,19.06,16
20140601|2014-01-21 11:00,21,19.09,19.1,19.05,19.1,21
20140601|2014-01-21 11:30,21,19.1,19.1,19.1,19.1,22
20140601|2014-01-21 12:00,21,19.13,19.17,19.07,19.09,18
20140601|2014-01-21 12:30,21,19.08,19.14,19.08,19.14,21
20140601|2014-01-21 13:00,21,19.11,19.16,19.11,19.12,5
20140601|2014-01-21 13:30,21,19.09,19.09,19.08,19.08,3
20140601|2014-01-21 14:00,21,19.12,19.15,19.09,19.09,4
20140601|2014-01-21 15:00,21,19.15,19.15,19.09,19.09,5
20140601|2014-01-21 15:30,21,19.08,19.08,19.08,19.08,7
20140601|2014-01-21 18:30,22,19.22,19.23,19.22,19.23,2
20140601|2014-01-22 08:00,22,19.15,19.15,19.15,19.15,6
20140601|2014-01-22 08:30,22,19.15,19.22,19.15,19.22,31
20140601|2014-01-22 09:00,22,19.22,19.23,19.22,19.23,12
20140601|2014-01-22 09:30,22,19.22,19.22,19.2,19.2,11
20140601|2014-01-22 10:00,22,19.23,19.23,19.08,19.08,18
20140601|2014-01-22 10:30,22,19.13,19.13,19.08,19.08,12
20140601|2014-01-22 11:00,22,19.06,19.08,18.98,19.01,14
20140601|2014-01-22 11:30,22,19,19.02,19,19.02,4
20140601|2014-01-22 12:00,22,19.07,19.07,19.05,19.05,9
20140601|2014-01-22 12:30,22,19.03,19.03,19.03,19.03,1
20140601|2014-01-22 13:00,22,19.01,19.01,19,19,3
20140601|2014-01-22 13:30,22,19.05,19.1,19.01,19.06,12
20140601|2014-01-22 15:00,22,19.07,19.07,19.06,19.06,8
20140601|2014-01-23 06:30,23,19.08,19.08,19.01,19.01,6
20140601|2014-01-23 07:00,23,19.11,19.15,19.11,19.15,6
20140601|2014-01-23 08:00,23,19.05,19.05,19,19,3
20140601|2014-01-23 08:30,23,19,19,19,19,5
20140601|2014-01-23 09:00,23,18.85,18.86,18.85,18.86,4
20140601|2014-01-23 10:00,23,18.86,18.86,18.82,18.82,3
20140601|2014-01-23 10:30,23,18.87,18.98,18.8,18.8,23
20140601|2014-01-23 11:00,23,18.78,18.78,18.75,18.78,4
20140601|2014-01-23 11:30,23,18.75,18.75,18.75,18.75,1
20140601|2014-01-23 12:00,23,18.72,18.82,18.72,18.82,3
20140601|2014-01-23 12:30,23,18.85,18.85,18.85,18.85,10
20140601|2014-01-23 13:30,23,18.75,18.75,18.75,18.75,3
20140601|2014-01-23 14:00,23,18.75,18.75,18.75,18.75,7
20140601|2014-01-23 14:30,23,18.8,18.8,18.8,18.8,2
20140601|2014-01-23 15:00,23,18.81,18.81,18.81,18.81,2
20140601|2014-01-23 17:30,24,18.85,18.85,18.85,18.85,2
20140601|2014-01-23 20:00,24,18.85,18.85,18.85,18.85,8
20140601|2014-01-23 20:30,24,18.91,18.92,18.91,18.92,4
20140601|2014-01-24 08:30,24,19,19,19,19,8
20140601|2014-01-24 09:30,24,18.95,18.97,18.88,18.88,6
20140601|2014-01-24 10:00,24,18.76,18.8,18.71,18.71,19
20140601|2014-01-24 10:30,24,18.69,18.8,18.68,18.71,13
20140601|2014-01-24 11:00,24,18.75,18.75,18.75,18.75,2
20140601|2014-01-24 11:30,24,18.71,18.71,18.7,18.7,2
20140601|2014-01-24 12:00,24,18.65,18.65,18.64,18.64,4
20140601|2014-01-24 12:30,24,18.75,18.75,18.75,18.75,1
20140601|2014-01-24 13:00,24,18.76,18.76,18.76,18.76,1
20140601|2014-01-24 13:30,24,18.76,18.76,18.74,18.75,7
20140601|2014-01-26 17:00,27,18.74,18.75,18.74,18.75,7
20140601|2014-01-26 22:30,27,18.75,18.75,18.75,18.75,1
20140601|2014-01-27 10:00,27,18.63,18.65,18.63,18.65,3
20140601|2014-01-27 10:30,27,18.69,18.76,18.69,18.76,8
20140601|2014-01-27 11:00,27,18.81,18.81,18.77,18.77,2
20140601|2014-01-27 11:30,27,18.81,18.88,18.72,18.82,10
20140601|2014-01-27 12:30,27,18.84,18.84,18.84,18.84,1
20140601|2014-01-27 13:00,27,18.75,18.75,18.75,18.75,2
20140601|2014-01-27 15:00,27,18.74,18.74,18.74,18.74,1
20140601|2014-01-27 18:30,28,18.78,18.85,18.78,18.85,3
20140601|2014-01-28 08:30,28,18.7,18.7,18.7,18.7,5
20140601|2014-01-28 09:00,28,18.65,18.75,18.65,18.68,8
20140601|2014-01-28 09:30,28,18.81,18.81,18.74,18.76,5
20140601|2014-01-28 10:00,28,18.79,18.89,18.79,18.89,16
20140601|2014-01-28 10:30,28,18.88,18.88,18.87,18.87,8
20140601|2014-01-28 11:00,28,18.87,18.88,18.87,18.87,12
20140601|2014-01-28 11:30,28,18.85,18.85,18.8,18.8,6
20140601|2014-01-28 12:00,28,18.85,18.85,18.85,18.85,2
20140601|2014-01-28 12:30,28,18.87,18.92,18.87,18.92,3
20140601|2014-01-28 13:00,28,18.88,18.88,18.82,18.82,2
20140601|2014-01-28 15:00,28,18.85,18.85,18.85,18.85,1
20140601|2014-01-28 15:30,28,18.82,18.82,18.82,18.82,1
20140601|2014-01-29 07:30,29,18.88,18.93,18.88,18.93,2
20140601|2014-01-29 09:00,29,18.81,18.92,18.78,18.92,8
20140601|2014-01-29 10:00,29,18.89,18.89,18.89,18.89,3
20140601|2014-01-29 10:30,29,18.89,18.89,18.74,18.8,10
20140601|2014-01-29 11:00,29,18.82,18.85,18.8,18.8,3
20140601|2014-01-29 11:30,29,18.85,18.89,18.85,18.89,9
20140601|2014-01-29 13:00,29,18.81,18.88,18.81,18.88,2
20140601|2014-01-29 13:30,29,18.88,18.88,18.88,18.88,1
20140601|2014-01-29 15:30,29,18.84,18.84,18.84,18.84,6
20140601|2014-01-30 06:30,30,18.84,18.84,18.84,18.84,2
20140601|2014-01-30 08:00,30,18.84,18.84,18.84,18.84,5
20140601|2014-01-30 09:30,30,18.84,18.91,18.84,18.91,7
20140601|2014-01-30 10:00,30,18.93,18.96,18.88,18.96,6
20140601|2014-01-30 10:30,30,18.93,18.94,18.83,18.92,14
20140601|2014-01-30 11:00,30,18.89,18.89,18.89,18.89,1
20140601|2014-01-30 11:30,30,18.9,18.9,18.86,18.89,9
20140601|2014-01-30 12:00,30,18.89,18.9,18.89,18.9,5
20140601|2014-01-30 12:30,30,18.9,18.91,18.88,18.89,24
20140601|2014-01-30 13:00,30,18.87,18.9,18.87,18.87,4
20140601|2014-01-30 13:30,30,18.9,18.91,18.9,18.91,32
20140601|2014-01-30 14:00,30,18.9,18.9,18.9,18.9,7
20140601|2014-01-31 07:00,31,18.93,18.93,18.93,18.93,1
20140601|2014-01-31 08:00,31,18.93,18.94,18.93,18.94,2
20140601|2014-01-31 09:30,31,18.89,18.89,18.89,18.89,1
20140601|2014-01-31 10:00,31,18.9,18.94,18.9,18.91,15
20140601|2014-01-31 10:30,31,18.88,18.92,18.77,18.8,10
20140601|2014-01-31 11:00,31,18.88,18.9,18.88,18.9,4
20140601|2014-01-31 11:30,31,18.84,18.87,18.84,18.87,2
20140601|2014-01-31 12:00,31,18.9,18.93,18.9,18.93,2
20140601|2014-01-31 12:30,31,18.85,18.85,18.85,18.85,1
20140601|2014-01-31 13:00,31,18.88,18.88,18.88,18.88,1
20140601|2014-02-03 07:30,3,18.94,18.94,18.94,18.94,1
20140601|2014-02-03 08:00,3,18.87,18.87,18.86,18.86,2
20140601|2014-02-03 08:30,3,18.86,18.86,18.79,18.79,8
20140601|2014-02-03 09:00,3,18.77,18.84,18.77,18.84,10
20140601|2014-02-03 09:30,3,18.84,18.84,18.84,18.84,5
20140601|2014-02-03 10:30,3,18.76,18.76,18.7,18.7,13
20140601|2014-02-03 11:00,3,18.72,18.72,18.72,18.72,2
20140601|2014-02-03 11:30,3,18.78,18.79,18.74,18.75,8
20140601|2014-02-03 12:00,3,18.74,18.74,18.69,18.69,8
20140601|2014-02-03 12:30,3,18.66,18.7,18.66,18.68,4
20140601|2014-02-03 13:00,3,18.7,18.7,18.7,18.7,6
20140601|2014-02-03 13:30,3,18.67,18.67,18.67,18.67,1
20140601|2014-02-03 14:00,3,18.7,18.7,18.7,18.7,2
20140601|2014-02-03 14:30,3,18.7,18.7,18.7,18.7,1
20140601|2014-02-03 15:00,3,18.64,18.64,18.64,18.64,2
20140601|2014-02-03 15:30,3,18.65,18.65,18.65,18.65,5
20140601|2014-02-03 17:00,4,18.56,18.56,18.56,18.56,1
20140601|2014-02-03 18:00,4,18.58,18.58,18.58,18.58,1
20140601|2014-02-04 08:00,4,18.65,18.7,18.58,18.7,13
20140601|2014-02-04 08:30,4,18.67,18.67,18.67,18.67,4
20140601|2014-02-04 09:00,4,18.7,18.76,18.7,18.76,3
20140601|2014-02-04 09:30,4,18.76,18.76,18.76,18.76,2
20140601|2014-02-04 10:00,4,18.76,18.84,18.76,18.84,15
20140601|2014-02-04 10:30,4,18.84,18.94,18.84,18.94,24
20140601|2014-02-04 11:00,4,18.8,18.94,18.8,18.94,2
20140601|2014-02-04 11:30,4,18.8,18.85,18.8,18.85,2
20140601|2014-02-04 12:00,4,18.85,18.85,18.72,18.72,10
20140601|2014-02-04 12:30,4,18.78,18.78,18.78,18.78,1
20140601|2014-02-04 13:00,4,18.77,18.77,18.77,18.77,2
20140601|2014-02-04 13:30,4,18.84,18.84,18.84,18.84,13
20140601|2014-02-04 14:00,4,18.8,18.8,18.8,18.8,5
20140601|2014-02-04 15:30,4,18.78,18.78,18.78,18.78,2
20140601|2014-02-05 10:00,5,18.71,18.75,18.71,18.75,2
20140601|2014-02-05 10:30,5,18.73,18.73,18.73,18.73,1
20140601|2014-02-05 11:00,5,18.69,18.83,18.69,18.83,5
20140601|2014-02-05 11:30,5,18.8,18.8,18.8,18.8,1
20140601|2014-02-05 12:00,5,18.76,18.76,18.76,18.76,1
20140601|2014-02-05 12:30,5,18.8,18.8,18.8,18.8,1
20140601|2014-02-05 13:00,5,18.83,18.83,18.83,18.83,1
20140601|2014-02-05 14:00,5,18.89,18.89,18.89,18.89,1
20140601|2014-02-06 08:30,6,18.83,18.83,18.83,18.83,6
20140601|2014-02-06 09:00,6,18.83,18.83,18.83,18.83,14
20140601|2014-02-06 09:30,6,18.83,18.83,18.83,18.83,1
20140601|2014-02-06 10:00,6,18.83,18.83,18.83,18.83,6
20140601|2014-02-06 10:30,6,18.83,18.88,18.83,18.88,13
20140601|2014-02-06 11:00,6,18.85,18.85,18.85,18.85,3
20140601|2014-02-06 12:30,6,18.83,18.83,18.81,18.81,2
20140601|2014-02-06 13:00,6,18.85,18.87,18.85,18.87,4
20140601|2014-02-06 14:00,6,18.8,18.8,18.8,18.8,1
20140601|2014-02-06 15:00,6,18.86,18.87,18.86,18.87,2
20140601|2014-02-06 15:30,6,18.87,18.91,18.87,18.91,7
20140601|2014-02-06 18:30,7,18.94,18.95,18.94,18.95,23
20140601|2014-02-06 21:00,7,18.98,19,18.98,19,3
20140601|2014-02-06 21:30,7,19,19,19,19,1
20140601|2014-02-07 05:30,7,19,19,19,19,6
20140601|2014-02-07 09:00,7,18.97,18.99,18.97,18.99,5
20140601|2014-02-07 10:00,7,18.99,19.1,18.99,19.04,35
20140601|2014-02-07 10:30,7,19.09,19.09,18.79,18.89,16
20140601|2014-02-07 11:00,7,19.04,19.04,19.04,19.04,1
20140601|2014-02-07 11:30,7,18.94,18.94,18.88,18.88,20
20140601|2014-02-07 12:00,7,18.88,18.88,18.88,18.88,5
20140601|2014-02-07 12:30,7,18.9,18.9,18.77,18.77,8
20140601|2014-02-07 13:00,7,18.8,18.8,18.8,18.8,1
20140601|2014-02-07 13:30,7,18.79,18.79,18.74,18.74,6
20140601|2014-02-09 17:00,10,18.78,18.78,18.78,18.78,8
20140601|2014-02-10 07:30,10,18.78,18.78,18.78,18.78,4
20140601|2014-02-10 08:00,10,18.78,18.78,18.75,18.75,6
20140601|2014-02-10 08:30,10,18.75,18.75,18.75,18.75,2
20140601|2014-02-10 09:00,10,18.73,18.73,18.73,18.73,1
20140601|2014-02-10 09:30,10,18.76,18.78,18.76,18.78,3
20140601|2014-02-10 10:00,10,18.8,18.8,18.72,18.72,4
20140601|2014-02-10 10:30,10,18.72,18.79,18.72,18.79,8
20140601|2014-02-10 11:00,10,18.78,18.8,18.78,18.78,6
20140601|2014-02-10 11:30,10,18.79,18.8,18.79,18.8,2
20140601|2014-02-10 12:00,10,18.84,18.84,18.84,18.84,1
20140601|2014-02-10 12:30,10,18.75,18.75,18.75,18.75,4
20140601|2014-02-10 13:00,10,18.75,18.75,18.75,18.75,3
20140601|2014-02-10 13:30,10,18.73,18.73,18.71,18.71,3
20140601|2014-02-10 15:30,10,18.71,18.71,18.67,18.67,3
20140601|2014-02-11 07:00,11,18.59,18.59,18.57,18.57,2
20140601|2014-02-11 07:30,11,18.67,18.67,18.59,18.59,3
20140601|2014-02-11 08:00,11,18.65,18.65,18.65,18.65,2
20140601|2014-02-11 08:30,11,18.65,18.65,18.65,18.65,5
20140601|2014-02-11 09:00,11,18.67,18.69,18.63,18.63,11
20140601|2014-02-11 09:30,11,18.69,18.75,18.69,18.75,3
20140601|2014-02-11 10:00,11,18.75,18.75,18.7,18.71,4
20140601|2014-02-11 10:30,11,18.78,18.96,18.72,18.93,24
20140601|2014-02-11 11:00,11,18.83,18.92,18.82,18.92,6
20140601|2014-02-11 12:00,11,18.86,18.89,18.86,18.89,3
20140601|2014-02-11 13:00,11,18.85,18.9,18.85,18.9,8
20140601|2014-02-11 15:00,11,18.89,18.89,18.89,18.89,15
20140601|2014-02-11 18:30,12,18.9,18.9,18.9,18.9,1
20140601|2014-02-11 19:00,12,18.92,18.92,18.92,18.92,1
20140601|2014-02-11 19:30,12,18.94,18.95,18.94,18.95,2
20140601|2014-02-12 07:30,12,18.93,18.93,18.93,18.93,1
20140601|2014-02-12 09:00,12,18.9,18.9,18.9,18.9,2
20140601|2014-02-12 09:30,12,18.92,19,18.9,18.98,16
20140601|2014-02-12 10:30,12,18.9,18.9,18.9,18.9,2
20140601|2014-02-12 11:30,12,18.9,18.9,18.9,18.9,1
20140601|2014-02-12 12:00,12,18.95,18.95,18.95,18.95,1
20140601|2014-02-12 15:30,12,18.88,18.88,18.88,18.88,1
20140601|2014-02-13 09:00,13,18.92,18.92,18.92,18.92,1
20140601|2014-02-13 10:30,13,18.88,18.97,18.88,18.97,5
20140601|2014-02-13 12:00,13,18.93,18.95,18.93,18.95,5
20140601|2014-02-13 12:30,13,18.95,18.95,18.95,18.95,3
20140601|2014-02-13 17:00,14,18.94,18.94,18.94,18.94,5
20140601|2014-02-14 10:00,14,18.95,18.95,18.95,18.95,3
20140601|2014-02-14 10:30,14,18.96,18.96,18.96,18.96,1
20140601|2014-02-14 11:00,14,18.98,18.98,18.98,18.98,1
20140601|2014-02-14 11:30,14,18.96,19.03,18.96,19.03,16
20140601|2014-02-14 12:30,14,18.98,18.98,18.98,18.98,1
20140601|2014-02-14 13:00,14,19.01,19.01,19.01,19.01,1
20140601|2014-02-14 13:30,14,19.03,19.05,19.03,19.05,6
20140601|2014-02-17 17:00,18,18.98,18.98,18.98,18.98,8
20140601|2014-02-17 18:30,18,19,19,19,19,3
20140601|2014-02-17 20:30,18,19.07,19.07,19.07,19.07,1
20140601|2014-02-18 08:30,18,19.08,19.08,19.07,19.07,2
20140601|2014-02-18 09:00,18,19.08,19.08,19.05,19.05,6
20140601|2014-02-18 09:30,18,19.05,19.08,19.05,19.07,7
20140601|2014-02-18 10:00,18,19.09,19.1,19.09,19.1,6
20140601|2014-02-18 10:30,18,19.1,19.19,19.1,19.19,34
20140601|2014-02-18 11:00,18,19.14,19.14,19.14,19.14,1
20140601|2014-02-18 11:30,18,19.18,19.18,19.1,19.13,7
20140601|2014-02-18 12:00,18,19.16,19.16,19.16,19.16,1
20140601|2014-02-18 13:00,18,19.15,19.15,19.13,19.13,2
20140601|2014-02-18 13:30,18,19.13,19.13,19.1,19.1,5
20140601|2014-02-18 15:30,18,19.15,19.15,19.15,19.15,1
20140601|2014-02-19 09:00,19,19.19,19.2,19.19,19.2,2
20140601|2014-02-19 09:30,19,19.16,19.2,19.16,19.2,22
20140601|2014-02-19 10:00,19,19.2,19.23,19.19,19.23,22
20140601|2014-02-19 10:30,19,19.22,19.24,19.22,19.24,12
20140601|2014-02-19 11:00,19,19.25,19.25,19.25,19.25,7
20140601|2014-02-19 11:30,19,19.28,19.32,19.26,19.26,10
20140601|2014-02-19 12:00,19,19.23,19.35,19.19,19.35,11
20140601|2014-02-19 15:30,19,19.31,19.31,19.31,19.31,1
20140601|2014-02-20 08:00,20,19.37,19.37,19.37,19.37,1
20140601|2014-02-20 09:00,20,19.38,19.41,19.38,19.41,5
20140601|2014-02-20 09:30,20,19.42,19.42,19.42,19.42,1
20140601|2014-02-20 10:00,20,19.39,19.39,19.35,19.35,20
20140601|2014-02-20 10:30,20,19.35,19.45,19.34,19.45,34
20140601|2014-02-20 11:00,20,19.45,19.45,19.45,19.45,2
20140601|2014-02-20 11:30,20,19.4,19.45,19.4,19.45,16
20140601|2014-02-20 12:00,20,19.44,19.47,19.44,19.47,5
20140601|2014-02-20 12:30,20,19.44,19.44,19.41,19.41,2
20140601|2014-02-20 13:00,20,19.46,19.46,19.46,19.46,2
20140601|2014-02-20 13:30,20,19.45,19.45,19.4,19.4,7
20140601|2014-02-20 14:00,20,19.4,19.4,19.4,19.4,1
20140601|2014-02-20 14:30,20,19.48,19.48,19.48,19.48,2
20140601|2014-02-20 18:30,21,19.5,19.5,19.5,19.5,7
20140601|2014-02-20 20:00,21,19.55,19.55,19.55,19.55,2
20140601|2014-02-21 07:30,21,19.59,19.59,19.59,19.59,2
20140601|2014-02-21 08:00,21,19.58,19.58,19.58,19.58,1
20140601|2014-02-21 08:30,21,19.6,19.63,19.6,19.63,3
20140601|2014-02-21 09:00,21,19.63,19.72,19.63,19.65,16
20140601|2014-02-21 09:30,21,19.65,19.69,19.65,19.69,4
20140601|2014-02-21 10:00,21,19.64,19.71,19.62,19.71,3
20140601|2014-02-21 10:30,21,19.71,19.71,19.71,19.71,3
20140601|2014-02-21 11:00,21,19.71,19.75,19.71,19.75,6
20140601|2014-02-21 12:00,21,19.7,19.72,19.68,19.68,12
20140601|2014-02-21 12:30,21,19.69,19.72,19.69,19.72,10
20140601|2014-02-21 13:00,21,19.71,19.74,19.71,19.74,12
20140601|2014-02-23 17:00,24,19.69,19.69,19.69,19.69,1
20140601|2014-02-23 17:30,24,19.74,19.81,19.74,19.81,4
20140601|2014-02-24 08:30,24,19.81,19.9,19.81,19.9,12
20140601|2014-02-24 09:00,24,19.9,19.9,19.86,19.86,5
20140601|2014-02-24 09:30,24,19.85,19.88,19.85,19.88,4
20140601|2014-02-24 10:00,24,19.88,19.88,19.86,19.86,9
20140601|2014-02-24 10:30,24,19.88,19.99,19.88,19.99,7
20140601|2014-02-24 11:00,24,19.96,19.96,19.88,19.88,6
20140601|2014-02-24 11:30,24,19.85,20.06,19.85,20,43
20140601|2014-02-24 12:00,24,20.1,20.1,20,20.07,22
20140601|2014-02-24 12:30,24,20.01,20.01,20.01,20.01,1
20140601|2014-02-24 13:00,24,20.05,20.05,20.05,20.05,4
20140601|2014-02-24 14:00,24,20.05,20.05,20.05,20.05,2
20140601|2014-02-24 14:30,24,20.07,20.1,20.07,20.1,3
20140601|2014-02-24 15:00,24,20.08,20.08,20.08,20.08,5
20140601|2014-02-24 15:30,24,20.05,20.05,20.05,20.05,1
20140601|2014-02-24 18:00,25,20.05,20.05,20.05,20.05,2
20140601|2014-02-24 18:30,25,19.97,19.97,19.97,19.97,1
20140601|2014-02-25 00:30,25,19.98,19.98,19.97,19.97,2
20140601|2014-02-25 07:00,25,20.05,20.09,20.05,20.09,5
20140601|2014-02-25 07:30,25,20.1,20.12,20.07,20.11,6
20140601|2014-02-25 08:00,25,20.14,20.14,20.14,20.14,1
20140601|2014-02-25 08:30,25,20.14,20.14,20.14,20.14,1
20140601|2014-02-25 09:00,25,20.11,20.12,20.11,20.12,3
20140601|2014-02-25 09:30,25,20.07,20.09,19.96,19.96,17
20140601|2014-02-25 10:30,25,19.94,19.99,19.92,19.96,13
20140601|2014-02-25 11:00,25,19.92,19.95,19.92,19.95,3
20140601|2014-02-25 11:30,25,19.97,19.97,19.86,19.86,7
20140601|2014-02-25 12:00,25,19.86,19.91,19.86,19.87,3
20140601|2014-02-25 12:30,25,19.94,19.94,19.87,19.87,8
20140601|2014-02-25 13:00,25,19.87,19.91,19.86,19.86,14
20140601|2014-02-25 15:30,25,19.86,19.86,19.86,19.86,2
20140601|2014-02-25 17:30,26,19.8,19.8,19.8,19.8,1
20140601|2014-02-25 19:00,26,19.8,19.8,19.76,19.76,2
20140601|2014-02-26 08:00,26,19.86,19.88,19.86,19.87,4
20140601|2014-02-26 09:00,26,19.9,19.93,19.87,19.9,7
20140601|2014-02-26 09:30,26,19.87,19.87,19.87,19.87,2
20140601|2014-02-26 10:00,26,19.87,19.87,19.79,19.79,22
20140601|2014-02-26 10:30,26,19.88,20,19.88,19.89,18
20140601|2014-02-26 11:00,26,19.89,19.89,19.89,19.89,1
20140601|2014-02-26 12:00,26,19.89,19.89,19.84,19.84,5
20140601|2014-02-26 12:30,26,19.81,19.81,19.76,19.76,4
20140601|2014-02-26 13:30,26,19.8,19.88,19.8,19.85,19
20140601|2014-02-26 14:00,26,19.85,19.92,19.85,19.9,9
20140601|2014-02-26 15:00,26,19.89,19.89,19.89,19.89,1
20140601|2014-02-27 07:00,27,19.92,19.92,19.89,19.89,2
20140601|2014-02-27 07:30,27,19.96,19.96,19.96,19.96,1
20140601|2014-02-27 08:00,27,19.91,19.91,19.91,19.91,1
20140601|2014-02-27 08:30,27,19.98,20,19.89,19.89,5
20140601|2014-02-27 09:00,27,19.96,20,19.96,20,3
20140601|2014-02-27 09:30,27,19.96,19.96,19.96,19.96,1
20140601|2014-02-27 10:00,27,20,20,20,20,1
20140601|2014-02-27 11:00,27,20,20,20,20,6
20140601|2014-02-27 11:30,27,19.98,20.02,19.98,20.02,2
20140601|2014-02-27 12:00,27,20.05,20.05,20.05,20.05,3
20140601|2014-02-27 12:30,27,20.07,20.07,20.07,20.07,1
20140601|2014-02-27 13:00,27,20.07,20.07,20.07,20.07,5
20140601|2014-02-27 13:30,27,20.05,20.05,20.05,20.05,1
20140601|2014-02-27 14:30,27,20.05,20.05,20.05,20.05,5
20140601|2014-02-27 15:00,27,20.07,20.07,20.07,20.07,4
20140601|2014-02-27 15:30,27,20.07,20.07,20.07,20.07,5
20140601|2014-02-27 23:00,28,19.95,19.95,19.95,19.95,1
20140601|2014-02-28 08:30,28,20.01,20.01,19.97,19.97,9
20140601|2014-02-28 09:00,28,19.93,19.93,19.9,19.9,3
20140601|2014-02-28 09:30,28,19.89,19.96,19.89,19.96,15
20140601|2014-02-28 10:00,28,19.96,20,19.96,20,11
20140601|2014-02-28 10:30,28,20,20.01,19.94,19.94,3
20140601|2014-02-28 11:00,28,19.95,20.04,19.95,20.04,7
20140601|2014-02-28 11:30,28,20.04,20.04,20.04,20.04,10
20140601|2014-02-28 12:00,28,19.94,19.94,19.94,19.94,1
20140601|2014-03-03 08:30,3,19.96,19.96,19.96,19.96,1
20140601|2014-03-03 09:00,3,19.96,19.96,19.94,19.94,13
20140601|2014-03-03 09:30,3,19.92,19.92,19.92,19.92,1
20140601|2014-03-03 10:00,3,19.92,19.93,19.88,19.88,26
20140601|2014-03-03 10:30,3,19.9,19.93,19.75,19.75,43
20140601|2014-03-03 11:00,3,19.76,19.79,19.56,19.56,43
20140601|2014-03-03 11:30,3,19.56,19.56,19.54,19.54,2
20140601|2014-03-03 12:30,3,19.62,19.62,19.62,19.62,1
20140601|2014-03-03 13:00,3,19.66,19.71,19.66,19.71,4
20140601|2014-03-03 14:00,3,19.72,19.72,19.72,19.72,3
20140601|2014-03-03 19:00,4,19.64,19.64,19.64,19.64,1
20140601|2014-03-03 20:30,4,19.65,19.65,19.49,19.52,19
20140601|2014-03-03 21:00,4,19.46,19.46,19.37,19.37,3
20140601|2014-03-03 22:30,4,19.37,19.37,19.37,19.37,1
20140601|2014-03-04 05:00,4,19.37,19.37,19.37,19.37,2
20140601|2014-03-04 05:30,4,19.32,19.32,19.32,19.32,6
20140601|2014-03-04 06:30,4,19.31,19.31,19.28,19.28,12
20140601|2014-03-04 07:00,4,19.28,19.31,19.27,19.28,26
20140601|2014-03-04 07:30,4,19.29,19.31,19.26,19.26,42
20140601|2014-03-04 08:30,4,19.3,19.34,19.28,19.34,16
20140601|2014-03-04 09:00,4,19.33,19.49,19.33,19.49,20
20140601|2014-03-04 09:30,4,19.49,19.49,19.49,19.49,11
20140601|2014-03-04 10:00,4,19.49,19.49,19.41,19.41,7
20140601|2014-03-04 10:30,4,19.4,19.52,19.4,19.41,5
20140601|2014-03-04 11:00,4,19.42,19.45,19.35,19.45,16
20140601|2014-03-04 11:30,4,19.5,19.55,19.49,19.55,12
20140601|2014-03-04 12:00,4,19.55,19.55,19.5,19.5,6
20140601|2014-03-04 13:00,4,19.57,19.57,19.52,19.52,2
20140601|2014-03-04 14:30,4,19.59,19.6,19.59,19.6,2
20140601|2014-03-04 15:00,4,19.61,19.62,19.61,19.62,2
20140601|2014-03-05 09:00,5,19.5,19.57,19.5,19.57,10
20140601|2014-03-05 09:30,5,19.63,19.7,19.63,19.7,9
20140601|2014-03-05 10:00,5,19.69,19.7,19.65,19.65,4
20140601|2014-03-05 10:30,5,19.68,19.81,19.68,19.68,24
20140601|2014-03-05 11:00,5,19.75,19.75,19.73,19.73,3
20140601|2014-03-05 11:30,5,19.75,19.75,19.74,19.74,2
20140601|2014-03-05 12:00,5,19.71,19.71,19.63,19.7,8
20140601|2014-03-05 12:30,5,19.68,19.68,19.63,19.63,5
20140601|2014-03-05 13:00,5,19.7,19.7,19.62,19.62,2
20140601|2014-03-05 14:30,5,19.65,19.65,19.65,19.65,2
20140601|2014-03-05 15:30,5,19.74,19.74,19.74,19.74,1
20140601|2014-03-06 07:30,6,19.68,19.77,19.68,19.77,4
20140601|2014-03-06 09:00,6,19.77,19.77,19.75,19.75,10
20140601|2014-03-06 10:00,6,19.78,19.8,19.78,19.8,6
20140601|2014-03-06 10:30,6,19.8,19.89,19.8,19.89,11
20140601|2014-03-06 11:00,6,19.93,19.95,19.93,19.95,2
20140601|2014-03-06 11:30,6,19.92,19.92,19.92,19.92,5
20140601|2014-03-06 12:00,6,19.92,20,19.92,19.95,9
20140601|2014-03-06 12:30,6,19.95,19.99,19.95,19.99,18
20140601|2014-03-06 13:30,6,19.95,19.95,19.95,19.95,1
20140601|2014-03-06 14:00,6,20,20,20,20,6
20140601|2014-03-06 14:30,6,20,20,20,20,1
20140601|2014-03-06 15:00,6,20.05,20.08,20.05,20.07,5
20140601|2014-03-06 15:30,6,20.08,20.09,20.07,20.07,6
20140601|2014-03-06 17:00,7,20.1,20.12,20.1,20.12,21
20140601|2014-03-06 17:30,7,20.04,20.04,20.04,20.04,1
20140601|2014-03-06 18:00,7,20.04,20.04,20.04,20.04,1
20140601|2014-03-07 07:00,7,20.09,20.09,20.09,20.09,1
20140601|2014-03-07 07:30,7,20.09,20.09,20.09,20.09,4
20140601|2014-03-07 08:00,7,20.1,20.12,20.1,20.1,9
20140601|2014-03-07 08:30,7,20.12,20.12,20.12,20.12,2
20140601|2014-03-07 09:00,7,20.12,20.15,20.12,20.12,27
20140601|2014-03-07 09:30,7,20.06,20.06,20.03,20.03,5
20140601|2014-03-07 10:00,7,20.1,20.12,20.05,20.12,20
20140601|2014-03-07 10:30,7,20.15,20.15,20.08,20.08,2
20140601|2014-03-07 11:00,7,20.08,20.08,20.08,20.08,1
20140601|2014-03-07 11:30,7,20.06,20.06,20.01,20.01,4
20140601|2014-03-07 12:00,7,20.06,20.06,20.01,20.01,11
20140601|2014-03-07 12:30,7,20.05,20.05,19.96,19.96,10
20140601|2014-03-07 13:00,7,20,20.02,20,20.02,3
20140601|2014-03-09 17:00,10,20.02,20.02,20.02,20.02,1
20140601|2014-03-09 19:30,10,20.09,20.12,20.09,20.12,2
20140601|2014-03-10 07:00,10,20.14,20.14,20.14,20.14,1
20140601|2014-03-10 08:00,10,20.07,20.07,20.07,20.07,1
20140601|2014-03-10 09:00,10,20.05,20.13,20.02,20.13,12
20140601|2014-03-10 09:30,10,20.02,20.02,20.02,20.02,3
20140601|2014-03-10 10:00,10,20.09,20.09,20.09,20.09,1
20140601|2014-03-10 10:30,10,20.07,20.2,20.07,20.1,9
20140601|2014-03-10 11:30,10,20.11,20.11,20.11,20.11,2
20140601|2014-03-10 12:00,10,20.11,20.12,20.1,20.12,9
20140601|2014-03-10 12:30,10,20.14,20.14,20.12,20.14,6
20140601|2014-03-10 13:00,10,20.1,20.1,20.1,20.1,1
20140601|2014-03-10 13:30,10,20.1,20.1,20.1,20.1,1
20140601|2014-03-10 14:30,10,20.14,20.14,20.12,20.13,5
20140601|2014-03-10 15:00,10,20.14,20.14,20.14,20.14,1
20140601|2014-03-11 08:00,11,20.07,20.13,20.07,20.13,3
20140601|2014-03-11 08:30,11,20.06,20.06,20.06,20.06,1
20140601|2014-03-11 09:00,11,20.06,20.06,20.06,20.06,2
20140601|2014-03-11 09:30,11,20.06,20.06,19.97,19.97,12
20140601|2014-03-11 10:30,11,19.98,20,19.95,19.98,10
20140601|2014-03-11 11:00,11,19.96,19.99,19.87,19.87,12
20140601|2014-03-11 11:30,11,19.88,19.89,19.87,19.88,10
20140601|2014-03-11 12:00,11,19.9,19.9,19.87,19.87,5
20140601|2014-03-11 12:30,11,19.92,19.92,19.92,19.92,1
20140601|2014-03-11 13:00,11,19.92,19.92,19.92,19.92,1
20140601|2014-03-11 15:00,11,19.95,19.99,19.95,19.99,7
20140601|2014-03-11 15:30,11,19.99,19.99,19.99,19.99,1
20140601|2014-03-12 09:00,12,19.96,19.97,19.96,19.97,3
20140601|2014-03-12 09:30,12,19.91,19.91,19.82,19.82,10
20140601|2014-03-12 10:00,12,19.83,19.83,19.78,19.81,39
20140601|2014-03-12 10:30,12,19.75,19.84,19.68,19.68,10
20140601|2014-03-12 11:00,12,19.79,19.8,19.74,19.77,15
20140601|2014-03-12 11:30,12,19.81,19.82,19.8,19.82,8
20140601|2014-03-12 12:00,12,19.82,19.82,19.8,19.8,3
20140601|2014-03-12 12:30,12,19.82,19.84,19.79,19.79,6
20140601|2014-03-12 14:00,12,19.86,19.9,19.86,19.9,6
20140601|2014-03-12 18:00,13,19.8,19.8,19.8,19.8,1
20140601|2014-03-12 20:30,13,19.78,19.78,19.78,19.78,1
20140601|2014-03-13 09:00,13,19.85,20.02,19.85,20.02,15
20140601|2014-03-13 09:30,13,19.98,20.05,19.85,20.05,14
20140601|2014-03-13 10:00,13,20.01,20.01,19.92,19.92,30
20140601|2014-03-13 10:30,13,19.98,20.06,19.89,19.9,27
20140601|2014-03-13 11:00,13,19.91,19.93,19.86,19.86,3
20140601|2014-03-13 11:30,13,19.92,19.92,19.88,19.88,2
20140601|2014-03-13 13:00,13,19.93,19.93,19.93,19.93,1
20140601|2014-03-13 13:30,13,19.93,19.93,19.93,19.93,4
20140601|2014-03-13 14:00,13,19.99,19.99,19.99,19.99,1
20140601|2014-03-13 17:00,14,19.9,19.9,19.9,19.9,1
20140601|2014-03-14 08:30,14,20.01,20.01,20.01,20.01,4
20140601|2014-03-14 09:00,14,20.04,20.11,20.04,20.1,22
20140601|2014-03-14 09:30,14,20.12,20.18,20.08,20.08,24
20140601|2014-03-14 10:00,14,20.08,20.11,20.02,20.1,10
20140601|2014-03-14 10:30,14,20.1,20.15,20.05,20.05,48
20140601|2014-03-14 11:00,14,20.09,20.2,20.09,20.19,17
20140601|2014-03-14 11:30,14,20.19,20.21,20.18,20.18,14
20140601|2014-03-14 12:00,14,20.2,20.31,20.2,20.29,20
20140601|2014-03-14 12:30,14,20.22,20.26,20.22,20.26,6
20140601|2014-03-14 13:00,14,20.26,20.26,20.26,20.26,1
20140601|2014-03-14 13:30,14,20.26,20.26,20.26,20.26,2
20140601|2014-03-16 17:00,17,20.39,20.39,20.39,20.39,2
20140601|2014-03-16 17:30,17,20.4,20.4,20.4,20.4,1
20140601|2014-03-16 19:30,17,20.49,20.55,20.49,20.53,13
20140601|2014-03-17 06:30,17,20.44,20.44,20.44,20.44,1
20140601|2014-03-17 07:00,17,20.49,20.49,20.49,20.49,4
20140601|2014-03-17 07:30,17,20.5,20.58,20.5,20.58,9
20140601|2014-03-17 08:30,17,20.51,20.51,20.5,20.5,2
20140601|2014-03-17 09:00,17,20.5,20.54,20.5,20.54,4
20140601|2014-03-17 09:30,17,20.54,20.54,20.52,20.52,14
20140601|2014-03-17 10:00,17,20.55,20.6,20.55,20.58,20
20140601|2014-03-17 10:30,17,20.58,20.86,20.58,20.78,63
20140601|2014-03-17 11:00,17,20.78,20.89,20.78,20.84,22
20140601|2014-03-17 11:30,17,20.84,21.01,20.84,21.01,81
20140601|2014-03-17 12:00,17,21.01,21.01,20.98,21.01,12
20140601|2014-03-17 13:00,17,21.01,21.01,21.01,21.01,23
20140601|2014-03-17 13:30,17,20.99,20.99,20.98,20.98,2
20140601|2014-03-17 14:00,17,20.99,21.01,20.99,21.01,11
20140601|2014-03-17 14:30,17,21.01,21.01,21.01,21.01,1
20140601|2014-03-17 15:00,17,21,21.01,21,21.01,11
20140601|2014-03-17 15:30,17,21.01,21.01,20.97,21.01,6
20140601|2014-03-17 17:00,18,21.06,21.1,20.94,20.94,17
20140601|2014-03-17 17:30,18,20.94,21.02,20.94,21.02,5
20140601|2014-03-17 18:00,18,20.95,20.95,20.9,20.9,3
20140601|2014-03-17 18:30,18,20.95,20.95,20.95,20.95,2
20140601|2014-03-18 02:00,18,20.96,20.96,20.96,20.96,1
20140601|2014-03-18 08:00,18,20.96,21,20.96,21,6
20140601|2014-03-18 08:30,18,20.96,20.96,20.81,20.81,10
20140601|2014-03-18 09:00,18,20.9,20.9,20.57,20.74,44
20140601|2014-03-18 09:30,18,20.8,20.8,20.73,20.75,18
20140601|2014-03-18 10:00,18,20.79,20.86,20.77,20.77,10
20140601|2014-03-18 10:30,18,20.81,20.81,20.64,20.67,31
20140601|2014-03-18 11:00,18,20.7,20.76,20.67,20.76,13
20140601|2014-03-18 11:30,18,20.68,20.74,20.68,20.74,2
20140601|2014-03-18 12:00,18,20.74,20.8,20.74,20.79,4
20140601|2014-03-18 12:30,18,20.8,20.83,20.71,20.83,8
20140601|2014-03-18 13:00,18,20.8,20.8,20.79,20.8,15
20140601|2014-03-18 13:30,18,20.8,20.8,20.8,20.8,5
20140601|2014-03-18 14:00,18,20.8,20.8,20.75,20.75,10
20140601|2014-03-18 14:30,18,20.75,20.75,20.75,20.75,1
20140601|2014-03-18 15:00,18,20.75,20.75,20.75,20.75,5
20140601|2014-03-18 17:00,19,20.63,20.63,20.63,20.63,1
20140601|2014-03-18 17:30,19,20.66,20.66,20.64,20.64,7
20140601|2014-03-18 18:00,19,20.64,20.65,20.64,20.64,7
20140601|2014-03-18 18:30,19,20.6,20.6,20.6,20.6,1
20140601|2014-03-18 19:30,19,20.6,20.6,20.6,20.6,1
20140601|2014-03-19 07:00,19,20.6,20.61,20.58,20.58,3
20140601|2014-03-19 07:30,19,20.58,20.58,20.58,20.58,1
20140601|2014-03-19 08:00,19,20.64,20.7,20.64,20.7,17
20140601|2014-03-19 08:30,19,20.6,20.6,20.6,20.6,2
20140601|2014-03-19 09:00,19,20.6,20.6,20.6,20.6,2
20140601|2014-03-19 09:30,19,20.64,20.64,20.55,20.55,11
20140601|2014-03-19 10:00,19,20.55,20.64,20.52,20.64,36
20140601|2014-03-19 10:30,19,20.61,20.86,20.6,20.85,23
20140601|2014-03-19 11:00,19,20.75,20.8,20.71,20.73,12
20140601|2014-03-19 11:30,19,20.72,20.72,20.68,20.72,6
20140601|2014-03-19 12:00,19,20.68,20.68,20.64,20.64,3
20140601|2014-03-19 12:30,19,20.61,20.65,20.61,20.65,4
20140601|2014-03-19 13:00,19,20.66,20.67,20.6,20.6,4
20140601|2014-03-19 14:00,19,20.6,20.6,20.6,20.6,1
20140601|2014-03-19 14:30,19,20.63,20.63,20.63,20.63,1
20140601|2014-03-19 15:00,19,20.56,20.62,20.56,20.62,14
20140601|2014-03-19 15:30,19,20.63,20.68,20.63,20.68,15
20140601|2014-03-19 17:00,20,20.52,20.57,20.51,20.51,11
20140601|2014-03-19 18:00,20,20.62,20.62,20.62,20.62,2
20140601|2014-03-19 21:00,20,20.61,20.61,20.61,20.61,3
20140601|2014-03-19 21:30,20,20.61,20.61,20.61,20.61,3
20140601|2014-03-20 02:30,20,20.61,20.61,20.61,20.61,1
20140601|2014-03-20 06:30,20,20.61,20.61,20.61,20.61,8
20140601|2014-03-20 07:00,20,20.65,20.65,20.65,20.65,1
20140601|2014-03-20 07:30,20,20.65,20.65,20.65,20.65,2
20140601|2014-03-20 08:00,20,20.55,20.55,20.55,20.55,1
20140601|2014-03-20 08:30,20,20.62,20.66,20.62,20.66,3
20140601|2014-03-20 09:00,20,20.57,20.57,20.57,20.57,2
20140601|2014-03-20 09:30,20,20.63,20.65,20.63,20.65,8
20140601|2014-03-20 10:00,20,20.58,20.58,20.55,20.56,14
20140601|2014-03-20 10:30,20,20.56,20.69,20.51,20.65,31
20140601|2014-03-20 11:00,20,20.68,20.68,20.56,20.56,5
20140601|2014-03-20 11:30,20,20.56,20.56,20.5,20.5,5
20140601|2014-03-20 12:00,20,20.52,20.56,20.52,20.56,3
20140601|2014-03-20 12:30,20,20.54,20.62,20.54,20.62,5
20140601|2014-03-20 13:00,20,20.6,20.6,20.54,20.54,2
20140601|2014-03-20 13:30,20,20.55,20.55,20.55,20.55,1
20140601|2014-03-20 14:00,20,20.56,20.56,20.55,20.55,6
20140601|2014-03-20 14:30,20,20.6,20.6,20.6,20.6,4
20140601|2014-03-20 15:00,20,20.63,20.63,20.63,20.63,1
20140601|2014-03-20 17:00,21,20.55,20.55,20.55,20.55,5
20140601|2014-03-20 17:30,21,20.48,20.48,20.48,20.48,1
20140601|2014-03-21 08:00,21,20.64,20.64,20.64,20.64,1
20140601|2014-03-21 08:30,21,20.65,20.65,20.65,20.65,2
20140601|2014-03-21 09:30,21,20.66,20.7,20.66,20.7,6
20140601|2014-03-21 10:00,21,20.72,20.74,20.72,20.74,3
20140601|2014-03-21 10:30,21,20.7,20.75,20.7,20.75,4
20140601|2014-03-21 11:00,21,20.76,20.78,20.76,20.77,5
20140601|2014-03-21 11:30,21,20.78,20.88,20.74,20.88,25
20140601|2014-03-21 12:00,21,20.88,20.88,20.88,20.88,1
20140601|2014-03-21 12:30,21,20.76,20.76,20.76,20.76,1
20140601|2014-03-21 13:00,21,20.76,20.88,20.76,20.88,20
20140601|2014-03-21 13:30,21,20.85,20.85,20.85,20.85,1
20140601|2014-03-23 17:00,24,20.93,20.99,20.93,20.99,7
20140601|2014-03-23 18:00,24,21,21,21,21,2
20140601|2014-03-23 20:30,24,20.87,20.87,20.85,20.85,2
20140601|2014-03-24 07:00,24,20.92,20.92,20.92,20.92,5
20140601|2014-03-24 07:30,24,20.93,20.94,20.9,20.9,3
20140601|2014-03-24 08:00,24,20.85,20.85,20.76,20.85,11
20140601|2014-03-24 08:30,24,20.81,20.92,20.81,20.87,15
20140601|2014-03-24 09:00,24,20.86,20.94,20.84,20.94,7
20140601|2014-03-24 09:30,24,20.87,20.87,20.82,20.82,25
20140601|2014-03-24 10:00,24,20.84,20.84,20.8,20.81,24
20140601|2014-03-24 10:30,24,20.81,20.94,20.76,20.86,175
20140601|2014-03-24 11:00,24,20.86,20.88,20.85,20.87,6
20140601|2014-03-24 11:30,24,20.87,20.9,20.81,20.85,31
20140601|2014-03-24 12:00,24,20.83,20.84,20.83,20.84,2
20140601|2014-03-24 12:30,24,20.86,20.86,20.86,20.86,1
20140601|2014-03-24 13:00,24,20.85,20.85,20.85,20.85,1
20140601|2014-03-24 13:30,24,20.83,20.83,20.83,20.83,10
20140601|2014-03-24 15:30,24,20.82,20.82,20.82,20.82,3
20140601|2014-03-24 17:00,25,20.8,20.8,20.8,20.8,1
20140601|2014-03-24 20:00,25,20.8,20.8,20.8,20.8,10
20140601|2014-03-25 07:00,25,20.84,20.85,20.84,20.85,2
20140601|2014-03-25 09:00,25,20.8,20.8,20.71,20.72,25
20140601|2014-03-25 09:30,25,20.75,20.75,20.7,20.7,22
20140601|2014-03-25 10:00,25,20.71,20.71,20.7,20.7,16
20140601|2014-03-25 10:30,25,20.72,20.72,20.6,20.6,16
20140601|2014-03-25 11:00,25,20.58,20.64,20.58,20.64,19
20140601|2014-03-25 12:00,25,20.64,20.66,20.64,20.64,7
20140601|2014-03-25 12:30,25,20.64,20.64,20.64,20.64,4
20140601|2014-03-25 13:00,25,20.59,20.62,20.59,20.62,3
20140601|2014-03-25 14:00,25,20.64,20.64,20.64,20.64,1
20140601|2014-03-25 17:00,26,20.55,20.55,20.55,20.55,1
20140601|2014-03-25 18:00,26,20.55,20.55,20.55,20.55,9
20140601|2014-03-26 04:30,26,20.54,20.54,20.54,20.54,4
20140601|2014-03-26 05:30,26,20.59,20.59,20.59,20.59,2
20140601|2014-03-26 06:00,26,20.49,20.49,20.49,20.49,1
20140601|2014-03-26 07:30,26,20.49,20.49,20.47,20.47,5
20140601|2014-03-26 08:00,26,20.45,20.45,20.4,20.43,13
20140601|2014-03-26 08:30,26,20.43,20.49,20.42,20.42,12
20140601|2014-03-26 09:00,26,20.44,20.5,20.4,20.5,24
20140601|2014-03-26 09:30,26,20.51,20.54,20.51,20.53,21
20140601|2014-03-26 10:00,26,20.51,20.54,20.5,20.54,11
20140601|2014-03-26 10:30,26,20.54,20.54,20.3,20.31,22
20140601|2014-03-26 11:00,26,20.32,20.32,20.24,20.25,33
20140601|2014-03-26 11:30,26,20.25,20.3,20.25,20.3,6
20140601|2014-03-26 12:00,26,20.25,20.31,20.25,20.31,3
20140601|2014-03-26 12:30,26,20.31,20.31,20.28,20.28,13
20140601|2014-03-26 13:00,26,20.29,20.32,20.29,20.32,3
20140601|2014-03-26 13:30,26,20.32,20.32,20.32,20.32,1
20140601|2014-03-26 14:00,26,20.29,20.32,20.29,20.32,17
20140601|2014-03-26 14:30,26,20.32,20.32,20.32,20.32,14
20140601|2014-03-26 15:00,26,20.36,20.37,20.36,20.36,30
20140601|2014-03-26 15:30,26,20.4,20.49,20.4,20.45,5
20140601|2014-03-26 17:00,27,20.5,20.5,20.5,20.5,1
20140601|2014-03-26 18:30,27,20.5,20.5,20.5,20.5,2
20140601|2014-03-26 20:00,27,20.5,20.5,20.5,20.5,1
20140601|2014-03-27 06:30,27,20.51,20.51,20.51,20.51,1
20140601|2014-03-27 07:00,27,20.5,20.5,20.5,20.5,1
20140601|2014-03-27 07:30,27,20.51,20.51,20.36,20.36,11
20140601|2014-03-27 08:00,27,20.48,20.48,20.48,20.48,6
20140601|2014-03-27 08:30,27,20.47,20.47,20.47,20.47,1
20140601|2014-03-27 09:00,27,20.45,20.47,20.4,20.4,21
20140601|2014-03-27 09:30,27,20.46,20.62,20.46,20.54,17
20140601|2014-03-27 10:00,27,20.54,20.54,20.48,20.48,12
20140601|2014-03-27 10:30,27,20.53,20.54,20.37,20.51,25
20140601|2014-03-27 11:00,27,20.57,20.66,20.57,20.66,13
20140601|2014-03-27 11:30,27,20.57,20.57,20.57,20.57,2
20140601|2014-03-27 12:00,27,20.58,20.58,20.58,20.58,5
20140601|2014-03-27 12:30,27,20.58,20.6,20.58,20.6,6
20140601|2014-03-27 13:00,27,20.66,20.66,20.6,20.6,10
20140601|2014-03-27 13:30,27,20.66,20.66,20.66,20.66,1
20140601|2014-03-27 14:30,27,20.6,20.6,20.43,20.45,67
20140601|2014-03-27 15:00,27,20.45,20.45,20.45,20.45,2
20140601|2014-03-27 23:30,28,20.54,20.54,20.53,20.53,2
20140601|2014-03-28 08:30,28,20.44,20.46,20.42,20.46,17
20140601|2014-03-28 09:00,28,20.46,20.55,20.46,20.55,20
20140601|2014-03-28 09:30,28,20.56,20.58,20.56,20.56,11
20140601|2014-03-28 10:00,28,20.55,20.55,20.44,20.5,23
20140601|2014-03-28 10:30,28,20.5,20.55,20.39,20.43,23
20140601|2014-03-28 11:00,28,20.45,20.48,20.45,20.48,6
20140601|2014-03-28 11:30,28,20.45,20.45,20.43,20.44,6
20140601|2014-03-28 12:00,28,20.46,20.46,20.46,20.46,1
20140601|2014-03-28 12:30,28,20.45,20.47,20.45,20.47,3
20140601|2014-03-28 13:00,28,20.49,20.5,20.49,20.5,2
20140601|2014-03-30 23:30,31,20.54,20.54,20.54,20.54,1
20140601|2014-03-31 08:30,31,20.52,20.52,20.5,20.5,2
20140601|2014-03-31 09:30,31,20.5,20.52,20.49,20.49,6
20140601|2014-03-31 10:00,31,20.49,20.49,20.49,20.49,2
20140601|2014-03-31 10:30,31,20.47,20.5,20.42,20.46,23
20140601|2014-03-31 11:30,31,20.56,20.56,20.56,20.56,1
20140601|2014-03-31 12:00,31,20.49,20.49,20.44,20.44,2
20140601|2014-03-31 12:30,31,20.48,20.48,20.48,20.48,2
20140601|2014-03-31 13:00,31,20.46,20.49,20.46,20.47,17
20140601|2014-03-31 15:00,31,20.45,20.45,20.4,20.4,16
20140601|2014-03-31 15:30,31,20.41,20.45,20.4,20.45,4
20140601|2014-03-31 17:00,1,20.4,20.48,20.4,20.48,2
20140601|2014-04-01 07:00,1,20.39,20.39,20.35,20.35,8
20140601|2014-04-01 07:30,1,20.33,20.33,20.25,20.25,30
20140601|2014-04-01 08:00,1,20.32,20.33,20.32,20.33,4
20140601|2014-04-01 08:30,1,20.27,20.33,20.26,20.33,11
20140601|2014-04-01 09:00,1,20.31,20.41,20.26,20.41,36
20140601|2014-04-01 09:30,1,20.45,20.56,20.41,20.56,13
20140601|2014-04-01 10:00,1,20.59,20.59,20.5,20.51,11
20140601|2014-04-01 10:30,1,20.5,20.69,20.5,20.65,42
20140601|2014-04-01 11:00,1,20.6,20.8,20.6,20.74,41
20140601|2014-04-01 11:30,1,20.74,20.79,20.72,20.79,20
20140601|2014-04-01 12:00,1,20.75,20.75,20.72,20.75,5
20140601|2014-04-01 12:30,1,20.75,20.81,20.75,20.81,3
20140601|2014-04-01 13:00,1,20.78,20.78,20.7,20.7,6
20140601|2014-04-02 06:30,2,20.69,20.69,20.67,20.67,7
20140601|2014-04-02 09:30,2,20.71,20.75,20.71,20.75,5
20140601|2014-04-02 10:00,2,20.76,20.76,20.72,20.72,5
20140601|2014-04-02 10:30,2,20.73,20.85,20.67,20.82,26
20140601|2014-04-02 11:00,2,20.82,20.82,20.74,20.74,6
20140601|2014-04-02 11:30,2,20.8,20.8,20.8,20.8,6
20140601|2014-04-02 12:30,2,20.75,20.75,20.75,20.75,1
20140601|2014-04-02 13:00,2,20.73,20.73,20.73,20.73,1
20140601|2014-04-02 14:00,2,20.78,20.81,20.78,20.8,7
20140601|2014-04-02 14:30,2,20.81,20.81,20.81,20.81,1
20140601|2014-04-02 15:00,2,20.8,20.8,20.8,20.8,11
20140601|2014-04-02 15:30,2,20.83,20.87,20.83,20.87,6
20140601|2014-04-02 18:00,3,20.81,20.81,20.81,20.81,1
20140601|2014-04-02 21:30,3,20.87,20.87,20.87,20.87,1
20140601|2014-04-03 06:30,3,20.89,20.89,20.89,20.89,1
20140601|2014-04-03 07:00,3,20.91,20.92,20.91,20.92,2
20140601|2014-04-03 08:30,3,20.9,20.93,20.9,20.9,12
20140601|2014-04-03 09:00,3,20.9,20.92,20.9,20.92,3
20140601|2014-04-03 09:30,3,20.92,20.93,20.92,20.93,24
20140601|2014-04-03 10:00,3,20.95,21.06,20.95,21.01,28
20140601|2014-04-03 10:30,3,20.98,21.09,20.91,21.02,76
20140601|2014-04-03 11:00,3,20.99,21.02,20.99,21.01,8
20140601|2014-04-03 11:30,3,21,21.05,20.99,20.99,17
20140601|2014-04-03 12:00,3,21.02,21.02,21.01,21.01,3
20140601|2014-04-03 12:30,3,21.05,21.12,21.05,21.1,22
20140601|2014-04-03 13:00,3,21.07,21.12,21.07,21.07,7
20140601|2014-04-03 13:30,3,21.09,21.09,21.07,21.07,3
20140601|2014-04-03 14:00,3,21.07,21.07,21.07,21.07,3
20140601|2014-04-03 14:30,3,21.06,21.06,21.06,21.06,3
20140601|2014-04-03 15:00,3,21.05,21.08,21.05,21.08,3
20140601|2014-04-03 15:30,3,21.1,21.1,21.1,21.1,2
20140601|2014-04-03 17:00,4,21.1,21.15,21.1,21.15,6
20140601|2014-04-03 18:30,4,21.17,21.17,21.15,21.15,7
20140601|2014-04-03 19:30,4,21.12,21.12,21.12,21.12,1
20140601|2014-04-03 21:00,4,21.11,21.11,21.1,21.1,2
20140601|2014-04-04 07:30,4,21.1,21.1,21.1,21.1,1
20140601|2014-04-04 08:00,4,21.11,21.11,21.1,21.1,2
20140601|2014-04-04 09:00,4,21.06,21.06,21.03,21.03,24
20140601|2014-04-04 09:30,4,21.05,21.07,20.95,20.95,24
20140601|2014-04-04 10:00,4,20.98,20.98,20.9,20.92,42
20140601|2014-04-04 10:30,4,20.94,21.02,20.52,20.52,121
20140601|2014-04-04 11:00,4,20.52,20.53,20.42,20.46,54
20140601|2014-04-04 11:30,4,20.48,20.55,20.45,20.54,23
20140601|2014-04-04 12:00,4,20.53,20.57,20.52,20.56,15
20140601|2014-04-04 12:30,4,20.56,20.61,20.47,20.61,16
20140601|2014-04-04 13:00,4,20.57,20.6,20.55,20.6,13
20140601|2014-04-06 17:00,7,20.48,20.48,20.45,20.45,7
20140601|2014-04-06 18:00,7,20.5,20.5,20.45,20.45,3
20140601|2014-04-06 19:00,7,20.51,20.51,20.47,20.47,2
20140601|2014-04-06 20:00,7,20.46,20.46,20.45,20.45,5
20140601|2014-04-06 22:00,7,20.4,20.4,20.4,20.4,1
20140601|2014-04-07 07:30,7,20.4,20.46,20.35,20.38,22
20140601|2014-04-07 08:00,7,20.36,20.4,20.36,20.4,5
20140601|2014-04-07 08:30,7,20.34,20.43,20.34,20.43,2
20140601|2014-04-07 09:00,7,20.41,20.42,20.4,20.4,7
20140601|2014-04-07 09:30,7,20.38,20.44,20.38,20.41,29
20140601|2014-04-07 10:00,7,20.42,20.43,20.4,20.4,21
20140601|2014-04-07 10:30,7,20.45,20.57,20.37,20.57,55
20140601|2014-04-07 11:00,7,20.55,20.59,20.53,20.53,12
20140601|2014-04-07 11:30,7,20.52,20.53,20.47,20.47,10
20140601|2014-04-07 12:00,7,20.44,20.5,20.44,20.5,6
20140601|2014-04-07 12:30,7,20.48,20.5,20.48,20.5,2
20140601|2014-04-07 13:00,7,20.52,20.52,20.47,20.47,3
20140601|2014-04-07 13:30,7,20.5,20.5,20.5,20.5,2
20140601|2014-04-07 14:00,7,20.5,20.5,20.5,20.5,3
20140601|2014-04-07 14:30,7,20.5,20.53,20.5,20.53,5
20140601|2014-04-07 15:00,7,20.49,20.54,20.49,20.54,3
20140601|2014-04-07 18:00,8,20.55,20.56,20.55,20.56,6
20140601|2014-04-07 19:00,8,20.58,20.65,20.58,20.65,8
20140601|2014-04-07 19:30,8,20.62,20.62,20.62,20.62,1
20140601|2014-04-07 20:00,8,20.62,20.62,20.6,20.6,2
20140601|2014-04-08 07:30,8,20.5,20.56,20.49,20.56,3
20140601|2014-04-08 08:00,8,20.48,20.48,20.48,20.48,1
20140601|2014-04-08 08:30,8,20.52,20.52,20.52,20.52,1
20140601|2014-04-08 09:00,8,20.48,20.48,20.48,20.48,1
20140601|2014-04-08 10:30,8,20.58,20.65,20.47,20.47,38
20140601|2014-04-08 11:00,8,20.54,20.6,20.52,20.52,13
20140601|2014-04-08 11:30,8,20.55,20.55,20.55,20.55,1
20140601|2014-04-08 12:00,8,20.6,20.61,20.6,20.6,15
20140601|2014-04-08 12:30,8,20.6,20.6,20.6,20.6,1
20140601|2014-04-08 15:00,8,20.6,20.6,20.5,20.57,16
20140601|2014-04-08 15:30,8,20.57,20.57,20.57,20.57,2
20140601|2014-04-08 17:30,9,20.55,20.55,20.54,20.54,2
20140601|2014-04-08 18:30,9,20.5,20.5,20.5,20.5,1
20140601|2014-04-08 21:30,9,20.58,20.58,20.58,20.58,2
20140601|2014-04-09 07:00,9,20.52,20.52,20.52,20.52,9
20140601|2014-04-09 07:30,9,20.5,20.5,20.47,20.47,7
20140601|2014-04-09 08:00,9,20.42,20.42,20.42,20.42,6
20140601|2014-04-09 08:30,9,20.42,20.42,20.22,20.36,26
20140601|2014-04-09 09:00,9,20.37,20.43,20.37,20.39,18
20140601|2014-04-09 09:30,9,20.37,20.43,20.37,20.43,9
20140601|2014-04-09 10:00,9,20.38,20.38,20.38,20.38,1
20140601|2014-04-09 10:30,9,20.38,20.42,20.25,20.42,29
20140601|2014-04-09 11:00,9,20.33,20.33,20.3,20.3,5
20140601|2014-04-09 11:30,9,20.3,20.5,20.27,20.5,28
20140601|2014-04-09 12:00,9,20.51,20.55,20.5,20.5,7
20140601|2014-04-09 12:30,9,20.38,20.38,20.38,20.38,1
20140601|2014-04-09 13:30,9,20.39,20.4,20.39,20.4,3
20140601|2014-04-09 14:00,9,20.4,20.4,20.38,20.4,4
20140601|2014-04-09 14:30,9,20.38,20.38,20.22,20.22,49
20140601|2014-04-09 15:00,9,20.25,20.28,20.25,20.28,4
20140601|2014-04-09 15:30,9,20.25,20.25,20.25,20.25,2
20140601|2014-04-09 17:00,10,20.25,20.33,20.1,20.1,27
20140601|2014-04-09 17:30,10,20.1,20.18,20.1,20.15,9
20140601|2014-04-09 19:00,10,20.15,20.15,20.15,20.15,2
20140601|2014-04-09 20:30,10,20.1,20.1,20.06,20.06,4
20140601|2014-04-09 21:00,10,20.1,20.1,20.1,20.1,1
20140601|2014-04-09 22:00,10,20.13,20.13,20.13,20.13,2
20140601|2014-04-09 23:00,10,20.14,20.14,20.14,20.14,1
20140601|2014-04-10 01:00,10,20.1,20.1,20.1,20.1,1
20140601|2014-04-10 07:00,10,20.1,20.1,20.1,20.1,1
20140601|2014-04-10 07:30,10,20.16,20.2,20.16,20.2,8
20140601|2014-04-10 08:00,10,20.18,20.22,20.17,20.17,8
20140601|2014-04-10 08:30,10,20.17,20.17,20.11,20.11,6
20140601|2014-04-10 09:00,10,20.11,20.15,20.06,20.08,12
20140601|2014-04-10 09:30,10,20.09,20.15,20.09,20.15,11
20140601|2014-04-10 10:00,10,20.11,20.11,20.08,20.08,9
20140601|2014-04-10 10:30,10,20.07,20.2,20,20.19,65
20140601|2014-04-10 11:00,10,20.2,20.25,20.1,20.1,23
20140601|2014-04-10 11:30,10,20.08,20.08,19.92,19.92,27
20140601|2014-04-10 12:00,10,19.99,19.99,19.81,19.95,25
20140601|2014-04-10 12:30,10,19.94,19.94,19.9,19.9,8
20140601|2014-04-10 13:00,10,19.9,19.94,19.9,19.91,10
20140601|2014-04-10 13:30,10,19.92,19.94,19.91,19.94,13
20140601|2014-04-10 14:30,10,19.95,19.95,19.92,19.92,27
20140601|2014-04-10 15:00,10,19.93,19.93,19.93,19.93,12
20140601|2014-04-10 15:30,10,19.93,19.95,19.93,19.95,11
20140601|2014-04-10 17:00,11,19.99,19.99,19.95,19.95,7
20140601|2014-04-10 18:00,11,19.94,19.94,19.94,19.94,1
20140601|2014-04-10 20:30,11,19.9,19.9,19.9,19.9,4
20140601|2014-04-11 07:30,11,19.9,19.9,19.9,19.9,1
20140601|2014-04-11 08:30,11,19.96,20.09,19.96,20.09,30
20140601|2014-04-11 09:00,11,20.09,20.09,20,20,40
20140601|2014-04-11 09:30,11,19.99,20,19.98,20,4
20140601|2014-04-11 10:00,11,20.01,20.05,19.99,19.99,20
20140601|2014-04-11 10:30,11,20,20.12,19.95,20.1,82
20140601|2014-04-11 11:00,11,20.07,20.07,20.02,20.02,8
20140601|2014-04-11 11:30,11,20.05,20.05,20.05,20.05,2
20140601|2014-04-11 12:30,11,20.11,20.11,20.06,20.06,2
20140601|2014-04-11 13:00,11,20.05,20.05,19.99,19.99,15
20140601|2014-04-11 13:30,11,19.95,19.95,19.94,19.94,16
20140601|2014-04-13 17:00,14,20,20,19.94,19.94,5
20140601|2014-04-13 18:00,14,19.95,19.95,19.94,19.94,3
20140601|2014-04-13 18:30,14,19.96,19.99,19.96,19.99,6
20140601|2014-04-13 20:00,14,20,20,20,20,1
20140601|2014-04-14 06:30,14,20,20,20,20,1
20140601|2014-04-14 07:30,14,19.95,19.95,19.95,19.95,1
20140601|2014-04-14 08:00,14,19.92,19.92,19.75,19.75,35
20140601|2014-04-14 08:30,14,19.74,19.79,19.66,19.79,15
20140601|2014-04-14 09:00,14,19.82,19.95,19.82,19.95,11
20140601|2014-04-14 09:30,14,19.92,19.97,19.92,19.97,10
20140601|2014-04-14 10:00,14,19.97,19.97,19.96,19.96,7
20140601|2014-04-14 10:30,14,19.95,20.28,19.95,20.26,85
20140601|2014-04-14 11:00,14,20.21,20.27,20.2,20.25,17
20140601|2014-04-14 11:30,14,20.23,20.25,20.23,20.25,6
20140601|2014-04-14 12:00,14,20.26,20.34,20.26,20.34,16
20140601|2014-04-14 12:30,14,20.29,20.34,20.26,20.33,11
20140601|2014-04-14 13:00,14,20.32,20.38,20.32,20.36,17
20140601|2014-04-14 15:00,14,20.35,20.44,20.35,20.44,15
20140601|2014-04-14 15:30,14,20.44,20.44,20.44,20.44,2
20140601|2014-04-14 17:00,15,20.36,20.36,20.36,20.36,5
20140601|2014-04-14 18:00,15,20.43,20.43,20.43,20.43,5
20140601|2014-04-14 22:00,15,20.4,20.4,20.36,20.36,4
20140601|2014-04-14 23:00,15,20.35,20.35,20.35,20.35,1
20140601|2014-04-15 08:30,15,20.38,20.38,20.38,20.38,1
20140601|2014-04-15 09:00,15,20.42,20.54,20.35,20.54,27
20140601|2014-04-15 09:30,15,20.54,20.6,20.5,20.5,21
20140601|2014-04-15 10:00,15,20.5,20.5,20.48,20.48,11
20140601|2014-04-15 10:30,15,20.47,20.5,20.38,20.38,17
20140601|2014-04-15 11:00,15,20.42,20.42,20.25,20.3,30
20140601|2014-04-15 11:30,15,20.28,20.34,20.27,20.34,4
20140601|2014-04-15 12:00,15,20.27,20.28,20.24,20.27,20
20140601|2014-04-15 12:30,15,20.27,20.27,20.27,20.27,2
20140601|2014-04-15 13:00,15,20.24,20.28,20.24,20.28,2
20140601|2014-04-15 13:30,15,20.28,20.29,20.28,20.29,2
20140601|2014-04-15 14:30,15,20.27,20.27,20.27,20.27,2
20140601|2014-04-15 15:00,15,20.29,20.29,20.29,20.29,1
20140601|2014-04-15 15:30,15,20.29,20.29,20.29,20.29,1
20140601|2014-04-15 21:00,16,20.29,20.29,20.29,20.29,1
20140601|2014-04-16 01:30,16,20.28,20.28,20.25,20.25,9
20140601|2014-04-16 08:00,16,20.23,20.23,20.23,20.23,1
20140601|2014-04-16 09:00,16,20.26,20.28,20.26,20.28,2
20140601|2014-04-16 09:30,16,20.3,20.3,20.25,20.25,6
20140601|2014-04-16 10:00,16,20.26,20.39,20.26,20.39,19
20140601|2014-04-16 10:30,16,20.38,20.66,20.38,20.62,53
20140601|2014-04-16 11:00,16,20.58,20.59,20.5,20.51,19
20140601|2014-04-16 12:00,16,20.48,20.56,20.44,20.44,12
20140601|2014-04-16 12:30,16,20.42,20.42,20.3,20.4,15
20140601|2014-04-16 13:00,16,20.38,20.41,20.37,20.37,6
20140601|2014-04-16 13:30,16,20.38,20.38,20.38,20.38,1
20140601|2014-04-16 14:00,16,20.38,20.4,20.38,20.4,2
20140601|2014-04-16 14:30,16,20.39,20.4,20.39,20.4,6
20140601|2014-04-16 15:30,16,20.4,20.4,20.4,20.4,1
20140601|2014-04-16 17:30,17,20.38,20.38,20.38,20.38,1
20140601|2014-04-17 02:30,17,20.37,20.37,20.37,20.37,1
20140601|2014-04-17 07:30,17,20.37,20.47,20.37,20.47,8
20140601|2014-04-17 08:00,17,20.44,20.48,20.44,20.47,11
20140601|2014-04-17 08:30,17,20.42,20.42,20.4,20.4,3
20140601|2014-04-17 09:00,17,20.47,20.53,20.47,20.53,6
20140601|2014-04-17 09:30,17,20.53,20.53,20.48,20.52,7
20140601|2014-04-17 10:00,17,20.45,20.48,20.41,20.47,23
20140601|2014-04-17 10:30,17,20.5,20.53,20.26,20.41,71
20140601|2014-04-17 11:00,17,20.33,20.34,20.31,20.31,17
20140601|2014-04-17 11:30,17,20.29,20.33,20.29,20.33,12
20140601|2014-04-17 12:00,17,20.35,20.38,20.33,20.35,8
20140601|2014-04-17 12:30,17,20.35,20.35,20.35,20.35,5
20140601|2014-04-17 13:00,17,20.37,20.38,20.32,20.38,12
20140601|2014-04-17 13:30,17,20.38,20.41,20.38,20.41,5
20140601|2014-04-20 17:00,21,20.46,20.46,20.46,20.46,2
20140601|2014-04-20 19:30,21,20.48,20.48,20.48,20.48,2
20140601|2014-04-20 20:00,21,20.5,20.5,20.5,20.5,1
20140601|2014-04-21 07:30,21,20.5,20.5,20.5,20.5,3
20140601|2014-04-21 08:30,21,20.5,20.5,20.5,20.5,5
20140601|2014-04-21 09:00,21,20.44,20.45,20.4,20.41,9
20140601|2014-04-21 10:00,21,20.37,20.37,20.3,20.3,31
20140601|2014-04-21 10:30,21,20.26,20.26,19.95,20.1,69
20140601|2014-04-21 11:00,21,20.06,20.14,20.04,20.11,16
20140601|2014-04-21 11:30,21,20.07,20.07,19.96,19.96,49
20140601|2014-04-21 12:00,21,19.97,20.08,19.95,20.08,22
20140601|2014-04-21 12:30,21,20.07,20.07,20.01,20.01,7
20140601|2014-04-21 13:00,21,20.01,20.02,20.01,20.02,2
20140601|2014-04-21 14:00,21,20.04,20.1,20.04,20.1,9
20140601|2014-04-21 14:30,21,20.1,20.1,20.1,20.1,3
20140601|2014-04-21 15:00,21,20.11,20.11,20.11,20.11,4
20140601|2014-04-21 17:00,22,19.97,20.01,19.96,20.01,12
20140601|2014-04-21 18:30,22,20.01,20.01,20.01,20.01,1
20140601|2014-04-21 19:00,22,20,20,20,20,3
20140601|2014-04-21 19:30,22,20,20,19.97,19.97,4
20140601|2014-04-21 20:00,22,19.97,19.97,19.97,19.97,2
20140601|2014-04-21 20:30,22,19.99,19.99,19.99,19.99,2
20140601|2014-04-21 21:00,22,19.97,19.97,19.97,19.97,4
20140601|2014-04-21 22:30,22,20,20,20,20,2
20140601|2014-04-22 05:30,22,20.02,20.02,20.02,20.02,3
20140601|2014-04-22 06:00,22,20.06,20.06,20.06,20.06,1
20140601|2014-04-22 07:00,22,20.04,20.04,20,20,2
20140601|2014-04-22 07:30,22,20.02,20.02,20.02,20.02,1
20140601|2014-04-22 08:30,22,19.98,19.98,19.92,19.92,25
20140601|2014-04-22 09:00,22,19.97,19.97,19.82,19.87,24
20140601|2014-04-22 09:30,22,19.85,19.88,19.85,19.88,2
20140601|2014-04-22 10:00,22,19.9,20.03,19.9,20.03,26
20140601|2014-04-22 10:30,22,20.03,20.12,19.89,20.12,55
20140601|2014-04-22 11:00,22,20.15,20.39,20.14,20.24,103
20140601|2014-04-22 11:30,22,20.23,20.23,20.16,20.18,22
20140601|2014-04-22 12:00,22,20.19,20.23,20.12,20.22,31
20140601|2014-04-22 12:30,22,20.22,20.23,20.22,20.23,3
20140601|2014-04-22 13:00,22,20.25,20.25,20.2,20.24,25
20140601|2014-04-22 13:30,22,20.23,20.24,20.23,20.24,6
20140601|2014-04-22 14:00,22,20.23,20.23,20.23,20.23,1
20140601|2014-04-22 14:30,22,20.2,20.25,20.19,20.25,6
20140601|2014-04-22 15:30,22,20.25,20.25,20.25,20.25,1
20140601|2014-04-22 17:00,23,20.2,20.2,20.2,20.2,2
20140601|2014-04-22 18:00,23,20.23,20.23,20.23,20.23,1
20140601|2014-04-22 18:30,23,20.2,20.2,20.2,20.2,2
20140601|2014-04-23 07:00,23,20.23,20.23,20.23,20.23,2
20140601|2014-04-23 07:30,23,20.2,20.2,20.19,20.19,3
20140601|2014-04-23 08:30,23,20.21,20.26,20.21,20.26,9
20140601|2014-04-23 09:00,23,20.26,20.33,20.26,20.33,32
20140601|2014-04-23 09:30,23,20.3,20.3,20.27,20.29,16
20140601|2014-04-23 10:30,23,20.27,20.32,20.12,20.25,36
20140601|2014-04-23 11:00,23,20.23,20.25,20.23,20.25,7
20140601|2014-04-23 12:00,23,20.29,20.32,20.28,20.28,3
20140601|2014-04-23 12:30,23,20.28,20.29,20.27,20.29,6
20140601|2014-04-23 13:00,23,20.3,20.41,20.3,20.41,24
20140601|2014-04-23 13:30,23,20.4,20.4,20.4,20.4,3
20140601|2014-04-23 14:00,23,20.4,20.4,20.4,20.4,3
20140601|2014-04-23 15:00,23,20.41,20.46,20.41,20.44,8
20140601|2014-04-23 17:00,24,20.43,20.5,20.43,20.5,18
20140601|2014-04-23 18:30,24,20.5,20.5,20.5,20.5,1
20140601|2014-04-23 20:00,24,20.5,20.5,20.5,20.5,2
20140601|2014-04-23 21:00,24,20.53,20.54,20.53,20.54,3
20140601|2014-04-24 05:30,24,20.5,20.5,20.5,20.5,1
20140601|2014-04-24 06:30,24,20.5,20.5,20.5,20.5,4
20140601|2014-04-24 07:00,24,20.54,20.54,20.54,20.54,5
20140601|2014-04-24 07:30,24,20.54,20.56,20.49,20.56,8
20140601|2014-04-24 08:00,24,20.58,20.58,20.58,20.58,1
20140601|2014-04-24 08:30,24,20.58,20.58,20.58,20.58,7
20140601|2014-04-24 09:00,24,20.51,20.55,20.51,20.55,3
20140601|2014-04-24 09:30,24,20.51,20.51,20.51,20.51,1
20140601|2014-04-24 10:30,24,20.5,20.56,20.45,20.5,20
20140601|2014-04-24 11:00,24,20.53,20.58,20.53,20.58,11
20140601|2014-04-24 11:30,24,20.6,20.83,20.6,20.83,78
20140601|2014-04-24 12:00,24,20.79,20.83,20.72,20.83,8
20140601|2014-04-24 12:30,24,20.83,20.85,20.78,20.85,20
20140601|2014-04-24 13:00,24,20.85,20.86,20.75,20.84,26
20140601|2014-04-24 13:30,24,20.85,20.88,20.85,20.85,31
20140601|2014-04-24 14:00,24,20.84,20.84,20.83,20.83,4
20140601|2014-04-24 14:30,24,20.83,20.83,20.83,20.83,1
20140601|2014-04-24 15:00,24,20.87,20.88,20.87,20.88,3
20140601|2014-04-24 15:30,24,20.88,20.88,20.88,20.88,2
20140601|2014-04-24 17:00,25,20.88,20.99,20.88,20.9,15
20140601|2014-04-24 17:30,25,20.93,20.94,20.93,20.94,3
20140601|2014-04-25 06:30,25,20.94,20.95,20.94,20.95,5
20140601|2014-04-25 07:30,25,20.96,20.97,20.96,20.97,3
20140601|2014-04-25 08:00,25,20.99,20.99,20.93,20.93,5
20140601|2014-04-25 08:30,25,20.93,20.93,20.86,20.92,20
20140601|2014-04-25 09:00,25,20.86,20.86,20.71,20.73,45
20140601|2014-04-25 09:30,25,20.73,20.82,20.71,20.72,23
20140601|2014-04-25 10:00,25,20.77,20.88,20.77,20.88,24
20140601|2014-04-25 10:30,25,20.87,20.95,20.79,20.94,51
20140601|2014-04-25 11:00,25,20.96,20.99,20.88,20.88,10
20140601|2014-04-25 11:30,25,20.91,20.91,20.86,20.89,7
20140601|2014-04-25 12:00,25,20.87,20.87,20.87,20.87,2
20140601|2014-04-25 12:30,25,20.87,20.87,20.83,20.86,9
20140601|2014-04-25 13:00,25,20.83,20.83,20.8,20.8,11
20140601|2014-04-25 13:30,25,20.84,20.84,20.81,20.81,3
20140601|2014-04-27 17:00,28,20.82,20.82,20.73,20.73,10
20140601|2014-04-27 19:00,28,20.65,20.65,20.65,20.65,2
20140601|2014-04-27 20:30,28,20.64,20.64,20.64,20.64,1
20140601|2014-04-27 22:00,28,20.67,20.67,20.67,20.67,4
20140601|2014-04-27 22:30,28,20.63,20.63,20.63,20.63,5
20140601|2014-04-28 06:00,28,20.63,20.63,20.63,20.63,1
20140601|2014-04-28 07:30,28,20.58,20.58,20.58,20.58,1
20140601|2014-04-28 08:00,28,20.57,20.57,20.54,20.56,10
20140601|2014-04-28 08:30,28,20.54,20.54,20.54,20.54,1
20140601|2014-04-28 09:00,28,20.57,20.57,20.5,20.5,19
20140601|2014-04-28 09:30,28,20.53,20.6,20.51,20.56,17
20140601|2014-04-28 10:00,28,20.55,20.57,20.52,20.57,10
20140601|2014-04-28 10:30,28,20.56,20.59,20.49,20.5,35
20140601|2014-04-28 11:00,28,20.49,20.5,20.48,20.48,12
20140601|2014-04-28 11:30,28,20.55,20.55,20.5,20.5,2
20140601|2014-04-28 12:00,28,20.57,20.57,20.52,20.52,2
20140601|2014-04-28 12:30,28,20.57,20.65,20.53,20.6,15
20140601|2014-04-28 13:00,28,20.65,20.65,20.65,20.65,7
20140601|2014-04-28 15:00,28,20.65,20.65,20.65,20.65,3
20140601|2014-04-28 15:30,28,20.63,20.66,20.63,20.66,3
20140601|2014-04-28 17:00,29,20.65,20.65,20.59,20.59,2
20140601|2014-04-28 17:30,29,20.58,20.58,20.58,20.58,1
20140601|2014-04-28 18:30,29,20.55,20.55,20.55,20.55,1
20140601|2014-04-28 20:00,29,20.61,20.61,20.6,20.6,4
20140601|2014-04-28 20:30,29,20.57,20.57,20.55,20.55,2
20140601|2014-04-28 21:30,29,20.53,20.53,20.53,20.53,2
20140601|2014-04-29 03:30,29,20.61,20.61,20.61,20.61,1
20140601|2014-04-29 06:30,29,20.55,20.55,20.55,20.55,3
20140601|2014-04-29 08:00,29,20.57,20.57,20.57,20.57,3
20140601|2014-04-29 08:30,29,20.58,20.58,20.58,20.58,3
20140601|2014-04-29 09:00,29,20.62,20.66,20.55,20.62,20
20140601|2014-04-29 09:30,29,20.64,20.7,20.64,20.7,7
20140601|2014-04-29 10:00,29,20.65,20.68,20.65,20.66,13
20140601|2014-04-29 10:30,29,20.7,20.82,20.61,20.8,28
20140601|2014-04-29 11:00,29,20.76,20.81,20.76,20.8,7
20140601|2014-04-29 11:30,29,20.8,20.8,20.76,20.76,15
20140601|2014-04-29 12:00,29,20.78,20.78,20.78,20.78,1
20140601|2014-04-29 12:30,29,20.78,20.83,20.78,20.83,7
20140601|2014-04-29 13:00,29,20.84,20.88,20.82,20.82,25
20140601|2014-04-29 15:30,29,20.89,20.89,20.89,20.89,1
20140601|2014-04-29 17:00,30,20.9,20.9,20.89,20.89,9
20140601|2014-04-29 19:00,30,20.9,20.9,20.9,20.9,1
20140601|2014-04-29 19:30,30,20.9,20.9,20.9,20.9,1
20140601|2014-04-30 02:30,30,20.9,20.9,20.9,20.9,1
20140601|2014-04-30 06:30,30,20.93,20.93,20.93,20.93,2
20140601|2014-04-30 07:00,30,20.93,21.05,20.93,21.05,28
20140601|2014-04-30 07:30,30,20.98,21.1,20.98,21.1,12
20140601|2014-04-30 08:00,30,21.04,21.09,21.04,21.09,16
20140601|2014-04-30 08:30,30,21.06,21.1,21.06,21.07,13
20140601|2014-04-30 09:00,30,21.11,21.24,21.09,21.1,64
20140601|2014-04-30 09:30,30,21.1,21.15,21.1,21.15,24
20140601|2014-04-30 10:00,30,21.15,21.15,21.12,21.12,6
20140601|2014-04-30 10:30,30,21.12,21.18,21.02,21.02,80
20140601|2014-04-30 11:00,30,21.01,21.06,20.94,21,54
20140601|2014-04-30 11:30,30,20.99,21.05,20.98,21.05,10
20140601|2014-04-30 12:00,30,21.06,21.15,21.06,21.09,32
20140601|2014-04-30 12:30,30,21.1,21.2,21.1,21.2,23
20140601|2014-04-30 13:00,30,21.22,21.24,21.19,21.24,48
20140601|2014-04-30 13:30,30,21.25,21.25,21.24,21.24,3
20140601|2014-04-30 14:00,30,21.25,21.4,21.25,21.33,27
20140601|2014-04-30 14:30,30,21.32,21.36,21.32,21.36,2
20140601|2014-04-30 15:00,30,21.33,21.38,21.33,21.38,11
20140601|2014-04-30 15:30,30,21.4,21.4,21.37,21.37,4
20140601|2014-04-30 17:00,1,21.38,21.47,21.37,21.45,19
20140601|2014-04-30 17:30,1,21.47,21.47,21.4,21.4,3
20140601|2014-04-30 20:30,1,21.4,21.4,21.4,21.4,1
20140601|2014-04-30 21:00,1,21.4,21.4,21.4,21.4,1
20140601|2014-04-30 22:30,1,21.38,21.38,21.33,21.33,2
20140601|2014-05-01 05:30,1,21.41,21.41,21.41,21.41,1
20140601|2014-05-01 07:00,1,21.42,21.43,21.37,21.43,3
20140601|2014-05-01 07:30,1,21.4,21.43,21.36,21.43,7
20140601|2014-05-01 08:00,1,21.44,21.61,21.42,21.55,43
20140601|2014-05-01 08:30,1,21.62,21.62,21.54,21.54,16
20140601|2014-05-01 09:00,1,21.57,21.66,21.56,21.66,34
20140601|2014-05-01 09:30,1,21.65,21.67,21.46,21.49,17
20140601|2014-05-01 10:00,1,21.47,21.49,21.47,21.49,6
20140601|2014-05-01 10:30,1,21.52,21.89,21.46,21.78,141
20140601|2014-05-01 11:00,1,21.82,21.87,21.7,21.73,48
20140601|2014-05-01 11:30,1,21.75,21.88,21.75,21.88,15
20140601|2014-05-01 12:00,1,21.86,21.88,21.83,21.83,5
20140601|2014-05-01 12:30,1,21.78,21.82,21.75,21.79,15
20140601|2014-05-01 13:00,1,21.81,21.84,21.77,21.77,33
20140601|2014-05-01 13:30,1,21.77,21.78,21.76,21.76,8
20140601|2014-05-01 14:00,1,21.79,21.79,21.79,21.79,1
20140601|2014-05-01 14:30,1,21.81,21.81,21.81,21.81,1
20140601|2014-05-01 15:00,1,21.76,21.76,21.7,21.7,4
20140601|2014-05-01 15:30,1,21.73,21.74,21.73,21.73,7
20140601|2014-05-01 17:00,2,21.77,21.77,21.77,21.77,2
20140601|2014-05-01 17:30,2,21.73,21.73,21.7,21.7,10
20140601|2014-05-01 18:00,2,21.7,21.8,21.7,21.79,9
20140601|2014-05-01 18:30,2,21.77,21.77,21.7,21.7,4
20140601|2014-05-01 21:30,2,21.7,21.7,21.7,21.7,1
20140601|2014-05-01 23:00,2,21.69,21.69,21.69,21.69,1
20140601|2014-05-02 05:30,2,21.74,21.76,21.74,21.76,2
20140601|2014-05-02 06:30,2,21.74,21.74,21.74,21.74,1
20140601|2014-05-02 08:30,2,21.78,21.78,21.71,21.77,4
20140601|2014-05-02 09:00,2,21.81,21.89,21.81,21.82,23
20140601|2014-05-02 09:30,2,21.81,21.81,21.79,21.79,6
20140601|2014-05-02 10:00,2,21.8,21.8,21.79,21.79,3
20140601|2014-05-02 10:30,2,21.8,21.89,21.6,21.69,60
20140601|2014-05-02 11:00,2,21.62,21.62,21.55,21.56,14
20140601|2014-05-02 11:30,2,21.57,21.61,21.57,21.61,8
20140601|2014-05-02 12:00,2,21.56,21.56,21.5,21.55,14
20140601|2014-05-02 12:30,2,21.59,21.59,21.59,21.59,2
20140601|2014-05-02 13:00,2,21.56,21.56,21.52,21.52,7
20140601|2014-05-02 13:30,2,21.52,21.52,21.45,21.48,19
20140601|2014-05-04 17:00,5,21.39,21.39,21.39,21.39,1
20140601|2014-05-04 17:30,5,21.32,21.33,21.32,21.33,3
20140601|2014-05-04 18:30,5,21.31,21.31,21.31,21.31,1
20140601|2014-05-04 19:00,5,21.33,21.33,21.33,21.33,1
20140601|2014-05-04 22:00,5,21.37,21.44,21.37,21.44,5
20140601|2014-05-05 07:00,5,21.39,21.39,21.39,21.39,1
20140601|2014-05-05 07:30,5,21.39,21.39,21.39,21.39,1
20140601|2014-05-05 08:00,5,21.39,21.39,21.39,21.39,1
20140601|2014-05-05 08:30,5,21.39,21.4,21.34,21.34,5
20140601|2014-05-05 09:00,5,21.4,21.44,21.4,21.4,9
20140601|2014-05-05 09:30,5,21.44,21.45,21.44,21.45,6
20140601|2014-05-05 10:00,5,21.45,21.46,21.41,21.41,3
20140601|2014-05-05 10:30,5,21.41,21.6,21.39,21.49,65
20140601|2014-05-05 11:00,5,21.49,21.51,21.44,21.5,15
20140601|2014-05-05 11:30,5,21.47,21.47,21.41,21.41,5
20140601|2014-05-05 12:00,5,21.42,21.42,21.42,21.42,1
20140601|2014-05-05 13:00,5,21.45,21.48,21.43,21.48,6
20140601|2014-05-05 13:30,5,21.5,21.51,21.5,21.51,4
20140601|2014-05-05 14:30,5,21.5,21.5,21.5,21.5,1
20140601|2014-05-05 15:30,5,21.5,21.5,21.47,21.47,4
20140601|2014-05-05 17:00,6,21.53,21.53,21.53,21.53,1
20140601|2014-05-06 07:00,6,21.51,21.51,21.51,21.51,1
20140601|2014-05-06 07:30,6,21.45,21.45,21.42,21.42,4
20140601|2014-05-06 08:00,6,21.4,21.42,21.35,21.35,12
20140601|2014-05-06 08:30,6,21.33,21.33,21.3,21.33,6
20140601|2014-05-06 09:00,6,21.33,21.35,21.25,21.29,16
20140601|2014-05-06 09:30,6,21.3,21.35,21.27,21.35,18
20140601|2014-05-06 10:00,6,21.36,21.4,21.33,21.33,8
20140601|2014-05-06 10:30,6,21.35,21.4,21.15,21.16,70
20140601|2014-05-06 11:00,6,21.16,21.25,21.13,21.15,36
20140601|2014-05-06 11:30,6,21.17,21.22,21.13,21.2,12
20140601|2014-05-06 12:00,6,21.2,21.2,21.09,21.13,10
20140601|2014-05-06 12:30,6,21.1,21.1,21.05,21.09,22
20140601|2014-05-06 13:00,6,21.1,21.17,21.08,21.17,23
20140601|2014-05-06 13:30,6,21.18,21.2,21.18,21.2,10
20140601|2014-05-06 14:30,6,21.19,21.2,21.19,21.2,5
20140601|2014-05-06 15:30,6,21.18,21.18,21.14,21.14,3
20140601|2014-05-07 06:30,7,21.12,21.12,21.12,21.12,1
20140601|2014-05-07 07:00,7,21.2,21.2,21.2,21.2,1
20140601|2014-05-07 07:30,7,21.22,21.22,21.22,21.22,1
20140601|2014-05-07 08:00,7,21.19,21.19,21.19,21.19,1
20140601|2014-05-07 09:00,7,21.23,21.24,21.21,21.22,5
20140601|2014-05-07 09:30,7,21.19,21.19,21.05,21.12,52
20140601|2014-05-07 10:00,7,21.1,21.2,21.1,21.17,28
20140601|2014-05-07 10:30,7,21.19,21.63,21.19,21.59,113
20140601|2014-05-07 11:00,7,21.54,21.58,21.45,21.5,28
20140601|2014-05-07 11:30,7,21.5,21.58,21.5,21.5,23
20140601|2014-05-07 12:00,7,21.5,21.62,21.5,21.57,29
20140601|2014-05-07 12:30,7,21.52,21.55,21.49,21.49,12
20140601|2014-05-07 13:00,7,21.47,21.49,21.46,21.46,21
20140601|2014-05-07 13:30,7,21.46,21.53,21.46,21.53,13
20140601|2014-05-07 14:00,7,21.5,21.53,21.49,21.49,7
20140601|2014-05-07 14:30,7,21.47,21.47,21.47,21.47,5
20140601|2014-05-07 15:00,7,21.47,21.47,21.47,21.47,1
20140601|2014-05-07 15:30,7,21.49,21.49,21.49,21.49,1
20140601|2014-05-07 17:00,8,21.54,21.61,21.52,21.61,9
20140601|2014-05-07 17:30,8,21.55,21.55,21.54,21.54,10
20140601|2014-05-07 19:00,8,21.51,21.51,21.47,21.47,8
20140601|2014-05-08 02:00,8,21.5,21.5,21.5,21.5,2
20140601|2014-05-08 06:00,8,21.52,21.52,21.52,21.52,2
20140601|2014-05-08 07:00,8,21.54,21.54,21.54,21.54,1
20140601|2014-05-08 07:30,8,21.55,21.55,21.55,21.55,2
20140601|2014-05-08 08:00,8,21.58,21.59,21.58,21.59,5
20140601|2014-05-08 08:30,8,21.6,21.68,21.6,21.68,28
20140601|2014-05-08 09:00,8,21.65,21.65,21.65,21.65,2
20140601|2014-05-08 09:30,8,21.65,21.69,21.65,21.69,3
20140601|2014-05-08 10:00,8,21.67,21.72,21.67,21.7,14
20140601|2014-05-08 10:30,8,21.71,21.84,21.69,21.78,67
20140601|2014-05-08 11:00,8,21.76,21.76,21.63,21.7,29
20140601|2014-05-08 11:30,8,21.72,21.72,21.67,21.67,10
20140601|2014-05-08 12:00,8,21.7,21.7,21.7,21.7,1
20140601|2014-05-08 13:00,8,21.69,21.69,21.65,21.65,3
20140601|2014-05-08 13:30,8,21.65,21.65,21.65,21.65,1
20140601|2014-05-08 14:30,8,21.65,21.65,21.65,21.65,3
20140601|2014-05-08 15:30,8,21.65,21.65,21.64,21.64,3
20140601|2014-05-08 18:00,9,21.63,21.63,21.63,21.63,1
20140601|2014-05-08 21:00,9,21.6,21.6,21.57,21.57,10
20140601|2014-05-09 06:30,9,21.62,21.62,21.62,21.62,1
20140601|2014-05-09 08:00,9,21.62,21.62,21.62,21.62,1
20140601|2014-05-09 08:30,9,21.59,21.59,21.58,21.58,3
20140601|2014-05-09 09:00,9,21.63,21.65,21.6,21.6,6
20140601|2014-05-09 10:00,9,21.61,21.63,21.57,21.6,26
20140601|2014-05-09 10:30,9,21.61,21.66,21.24,21.24,158
20140601|2014-05-09 11:00,9,21.29,21.32,21.23,21.23,18
20140601|2014-05-09 11:30,9,21.27,21.31,21.27,21.31,9
20140601|2014-05-09 12:00,9,21.31,21.31,21.25,21.25,11
20140601|2014-05-09 12:30,9,21.23,21.24,21.18,21.24,19
20140601|2014-05-09 13:00,9,21.21,21.23,21.2,21.2,10
20140601|2014-05-09 13:30,9,21.22,21.22,21.22,21.22,1
20140601|2014-05-11 17:00,12,21.23,21.23,21.13,21.13,8
20140601|2014-05-11 18:30,12,21.13,21.13,21.13,21.13,1
20140601|2014-05-11 22:30,12,21.13,21.13,21.13,21.13,1
20140601|2014-05-12 02:00,12,21.12,21.12,21.12,21.12,1
20140601|2014-05-12 02:30,12,21.17,21.17,21.17,21.17,1
20140601|2014-05-12 07:30,12,21.18,21.2,21.18,21.2,8
20140601|2014-05-12 08:00,12,21.2,21.23,21.18,21.23,9
20140601|2014-05-12 08:30,12,21.26,21.26,21.23,21.23,4
20140601|2014-05-12 09:00,12,21.24,21.25,21.14,21.14,11
20140601|2014-05-12 09:30,12,21.13,21.16,21.13,21.16,9
20140601|2014-05-12 10:00,12,21.14,21.14,21.07,21.07,33
20140601|2014-05-12 10:30,12,21.1,21.21,21.01,21.09,81
20140601|2014-05-12 11:00,12,21.02,21.07,21.02,21.05,5
20140601|2014-05-12 11:30,12,21.08,21.16,21.07,21.07,21
20140601|2014-05-12 12:00,12,21.12,21.21,21.12,21.14,18
20140601|2014-05-12 12:30,12,21.15,21.15,21.12,21.12,4
20140601|2014-05-12 13:00,12,21.14,21.16,21.08,21.15,15
20140601|2014-05-12 13:30,12,21.12,21.13,21.12,21.13,3
20140601|2014-05-12 14:00,12,21.16,21.16,21.16,21.16,9
20140601|2014-05-12 14:30,12,21.16,21.16,21.16,21.16,2
20140601|2014-05-12 15:30,12,21.19,21.2,21.19,21.2,3
20140601|2014-05-12 17:00,13,21.25,21.25,21.25,21.25,8
20140601|2014-05-12 19:00,13,21.26,21.26,21.26,21.26,1
20140601|2014-05-12 19:30,13,21.23,21.23,21.23,21.23,1
20140601|2014-05-12 21:30,13,21.17,21.17,21.17,21.17,1
20140601|2014-05-12 22:30,13,21.21,21.21,21.21,21.21,1
20140601|2014-05-12 23:00,13,21.19,21.19,21.19,21.19,1
20140601|2014-05-13 00:30,13,21.22,21.22,21.22,21.22,1
20140601|2014-05-13 01:00,13,21.23,21.23,21.23,21.23,3
20140601|2014-05-13 07:00,13,21.19,21.19,21.19,21.19,1
20140601|2014-05-13 07:30,13,21.19,21.19,21.19,21.19,2
20140601|2014-05-13 08:00,13,21.15,21.15,21.15,21.15,1
20140601|2014-05-13 08:30,13,21.23,21.26,21.23,21.26,5
20140601|2014-05-13 09:00,13,21.23,21.23,21.23,21.23,1
20140601|2014-05-13 09:30,13,21.24,21.24,21.2,21.2,3
20140601|2014-05-13 10:00,13,21.24,21.29,21.24,21.29,13
20140601|2014-05-13 10:30,13,21.23,21.23,20.68,20.72,212
20140601|2014-05-13 11:00,13,20.76,20.81,20.71,20.71,25
20140601|2014-05-13 11:30,13,20.72,20.72,20.67,20.71,33
20140601|2014-05-13 12:00,13,20.73,20.73,20.69,20.69,13
20140601|2014-05-13 12:30,13,20.71,20.78,20.69,20.69,20
20140601|2014-05-13 13:00,13,20.7,20.7,20.7,20.7,7
20140601|2014-05-13 13:30,13,20.75,20.75,20.75,20.75,2
20140601|2014-05-13 14:00,13,20.69,20.69,20.69,20.69,3
20140601|2014-05-13 14:30,13,20.75,20.75,20.75,20.75,7
20140601|2014-05-13 15:00,13,20.76,20.76,20.76,20.76,1
20140601|2014-05-13 15:30,13,20.74,20.74,20.74,20.74,1
20140601|2014-05-13 17:00,14,20.68,20.7,20.68,20.68,8
20140601|2014-05-13 18:00,14,20.68,20.68,20.68,20.68,2
20140601|2014-05-14 06:00,14,20.73,20.73,20.73,20.73,3
20140601|2014-05-14 06:30,14,20.73,20.73,20.73,20.73,2
20140601|2014-05-14 07:00,14,20.68,20.68,20.65,20.65,2
20140601|2014-05-14 07:30,14,20.7,20.7,20.7,20.7,2
20140601|2014-05-14 08:30,14,20.68,20.74,20.68,20.74,6
20140601|2014-05-14 09:00,14,20.76,20.82,20.76,20.82,30
20140601|2014-05-14 09:30,14,20.82,20.84,20.79,20.83,18
20140601|2014-05-14 10:00,14,20.83,20.96,20.82,20.9,58
20140601|2014-05-14 10:30,14,20.85,20.97,20.84,20.93,52
20140601|2014-05-14 11:00,14,20.93,20.93,20.85,20.85,15
20140601|2014-05-14 11:30,14,20.93,20.98,20.9,20.98,26
20140601|2014-05-14 12:00,14,20.94,20.96,20.92,20.96,6
20140601|2014-05-14 12:30,14,20.92,20.92,20.89,20.89,8
20140601|2014-05-14 13:00,14,20.91,20.97,20.91,20.97,17
20140601|2014-05-14 13:30,14,20.95,20.95,20.94,20.94,7
20140601|2014-05-14 14:00,14,20.95,20.95,20.95,20.95,1
20140601|2014-05-14 15:00,14,20.93,20.93,20.92,20.92,2
20140601|2014-05-14 17:00,15,20.87,20.87,20.87,20.87,1
20140601|2014-05-15 07:30,15,20.83,20.83,20.82,20.82,2
20140601|2014-05-15 08:00,15,20.81,20.81,20.72,20.72,25
20140601|2014-05-15 08:30,15,20.69,20.7,20.69,20.7,7
20140601|2014-05-15 09:00,15,20.69,20.69,20.67,20.67,11
20140601|2014-05-15 09:30,15,20.67,20.69,20.65,20.69,8
20140601|2014-05-15 10:00,15,20.69,20.71,20.69,20.7,10
20140601|2014-05-15 10:30,15,20.69,20.89,20.66,20.66,41
20140601|2014-05-15 11:00,15,20.65,20.69,20.58,20.59,48
20140601|2014-05-15 11:30,15,20.6,20.62,20.58,20.58,13
20140601|2014-05-15 12:00,15,20.58,20.59,20.56,20.57,12
20140601|2014-05-15 12:30,15,20.58,20.61,20.56,20.61,8
20140601|2014-05-15 13:00,15,20.61,20.63,20.57,20.57,14
20140601|2014-05-15 13:30,15,20.56,20.56,20.54,20.54,16
20140601|2014-05-15 14:00,15,20.57,20.57,20.54,20.54,7
20140601|2014-05-15 14:30,15,20.5,20.5,20.5,20.5,2
20140601|2014-05-15 17:00,16,20.52,20.52,20.42,20.52,17
20140601|2014-05-15 17:30,16,20.49,20.49,20.49,20.49,1
20140601|2014-05-15 18:00,16,20.45,20.45,20.44,20.44,2
20140601|2014-05-15 18:30,16,20.44,20.44,20.44,20.44,1
20140601|2014-05-15 19:00,16,20.43,20.43,20.41,20.41,5
20140601|2014-05-15 19:30,16,20.46,20.46,20.46,20.46,3
20140601|2014-05-15 21:00,16,20.42,20.43,20.41,20.43,6
20140601|2014-05-15 23:00,16,20.46,20.46,20.46,20.46,2
20140601|2014-05-15 23:30,16,20.41,20.41,20.4,20.4,7
20140601|2014-05-16 05:00,16,20.43,20.43,20.43,20.43,1
20140601|2014-05-16 05:30,16,20.41,20.41,20.39,20.39,3
20140601|2014-05-16 06:30,16,20.36,20.36,20.36,20.36,1
20140601|2014-05-16 07:00,16,20.36,20.39,20.35,20.39,7
20140601|2014-05-16 07:30,16,20.39,20.39,20.39,20.39,2
20140601|2014-05-16 08:00,16,20.42,20.43,20.42,20.43,3
20140601|2014-05-16 08:30,16,20.43,20.52,20.43,20.48,27
20140601|2014-05-16 09:00,16,20.5,20.57,20.5,20.53,14
20140601|2014-05-16 10:00,16,20.55,20.55,20.55,20.55,4
20140601|2014-05-16 10:30,16,20.5,20.57,20.43,20.44,23
20140601|2014-05-16 11:00,16,20.47,20.5,20.47,20.5,7
20140601|2014-05-16 11:30,16,20.47,20.47,20.47,20.47,1
20140601|2014-05-16 12:00,16,20.47,20.5,20.42,20.5,39
20140601|2014-05-16 12:30,16,20.47,20.49,20.47,20.49,5
20140601|2014-05-16 13:00,16,20.47,20.47,20.47,20.47,2
20140601|2014-05-16 13:30,16,20.48,20.49,20.48,20.49,2
20140601|2014-05-18 21:30,19,20.4,20.4,20.39,20.39,3
20140601|2014-05-19 06:30,19,20.45,20.45,20.45,20.45,1
20140601|2014-05-19 07:30,19,20.48,20.48,20.45,20.48,4
20140601|2014-05-19 08:00,19,20.42,20.42,20.42,20.42,1
20140601|2014-05-19 08:30,19,20.45,20.45,20.45,20.45,1
20140601|2014-05-19 09:00,19,20.53,20.53,20.46,20.46,3
20140601|2014-05-19 09:30,19,20.45,20.48,20.45,20.47,5
20140601|2014-05-19 10:00,19,20.48,20.48,20.48,20.48,2
20140601|2014-05-19 10:30,19,20.52,20.55,20.3,20.35,78
20140601|2014-05-19 11:00,19,20.35,20.35,20.34,20.34,3
20140601|2014-05-19 11:30,19,20.32,20.32,20.3,20.31,5
20140601|2014-05-19 12:00,19,20.31,20.31,20.3,20.3,3
20140601|2014-05-19 12:30,19,20.33,20.33,20.22,20.22,31
20140601|2014-05-19 13:00,19,20.22,20.23,20.14,20.14,57
20140601|2014-05-19 13:30,19,20.14,20.14,20.14,20.14,2
20140601|2014-05-19 14:00,19,20.12,20.19,20.12,20.19,4
20140601|2014-05-19 14:30,19,20.21,20.25,20.19,20.25,13
20140601|2014-05-19 15:00,19,20.23,20.23,20.23,20.23,2
20140601|2014-05-19 15:30,19,20.19,20.22,20.19,20.19,7
20140601|2014-05-19 17:30,20,20.16,20.16,20.16,20.16,1
20140601|2014-05-19 19:00,20,20.19,20.19,20.19,20.19,1
20140601|2014-05-20 07:30,20,20.17,20.17,20.17,20.17,2
20140601|2014-05-20 08:00,20,20.15,20.15,20.15,20.15,3
20140601|2014-05-20 08:30,20,20.18,20.27,20.18,20.27,14
20140601|2014-05-20 09:00,20,20.27,20.28,20.24,20.25,42
20140601|2014-05-20 09:30,20,20.24,20.26,20.09,20.13,43
20140601|2014-05-20 10:00,20,20.11,20.17,20.1,20.17,10
20140601|2014-05-20 10:30,20,20.16,20.2,20.13,20.2,19
20140601|2014-05-20 11:00,20,20.21,20.4,20.21,20.4,40
20140601|2014-05-20 11:30,20,20.38,20.38,20.34,20.38,23
20140601|2014-05-20 12:00,20,20.38,20.38,20.33,20.33,13
20140601|2014-05-20 12:30,20,20.32,20.33,20.25,20.31,37
20140601|2014-05-20 13:00,20,20.28,20.28,20.26,20.26,2
20140601|2014-05-20 13:30,20,20.27,20.31,20.26,20.31,11
20140601|2014-05-20 15:00,20,20.32,20.32,20.32,20.32,1
20140601|2014-05-20 17:30,21,20.33,20.33,20.33,20.33,1
20140601|2014-05-20 18:30,21,20.27,20.28,20.27,20.27,6
20140601|2014-05-20 19:00,21,20.35,20.35,20.35,20.35,1
20140601|2014-05-21 07:00,21,20.35,20.35,20.35,20.35,4
20140601|2014-05-21 07:30,21,20.35,20.37,20.35,20.37,11
20140601|2014-05-21 08:00,21,20.35,20.35,20.35,20.35,2
20140601|2014-05-21 08:30,21,20.33,20.35,20.33,20.35,3
20140601|2014-05-21 09:00,21,20.33,20.33,20.31,20.32,3
20140601|2014-05-21 09:30,21,20.3,20.3,20.27,20.27,7
20140601|2014-05-21 10:00,21,20.27,20.4,20.27,20.4,11
20140601|2014-05-21 10:30,21,20.39,20.51,20.38,20.46,68
20140601|2014-05-21 11:00,21,20.45,20.48,20.42,20.42,22
20140601|2014-05-21 11:30,21,20.39,20.39,20.38,20.38,4
20140601|2014-05-21 12:00,21,20.32,20.32,20.21,20.21,48
20140601|2014-05-21 12:30,21,20.21,20.24,20.21,20.24,18
20140601|2014-05-21 13:00,21,20.22,20.31,20.21,20.31,8
20140601|2014-05-21 14:00,21,20.3,20.3,20.3,20.3,1
20140601|2014-05-21 15:30,21,20.29,20.29,20.29,20.29,3
20140601|2014-05-21 17:00,22,20.29,20.29,20.22,20.22,8
20140601|2014-05-21 18:00,22,20.18,20.18,20.18,20.18,1
20140601|2014-05-21 21:00,22,20.21,20.21,20.21,20.21,1
20140601|2014-05-22 06:00,22,20.23,20.23,20.23,20.23,1
20140601|2014-05-22 07:00,22,20.24,20.25,20.24,20.25,4
20140601|2014-05-22 07:30,22,20.23,20.23,20.23,20.23,1
20140601|2014-05-22 08:30,22,20.28,20.28,20.18,20.18,14
20140601|2014-05-22 09:00,22,20.27,20.27,20.27,20.27,1
20140601|2014-05-22 09:30,22,20.25,20.34,20.25,20.33,39
20140601|2014-05-22 10:00,22,20.31,20.38,20.28,20.35,30
20140601|2014-05-22 10:30,22,20.34,20.8,20.31,20.78,189
20140601|2014-05-22 11:00,22,20.78,20.92,20.75,20.8,109
20140601|2014-05-22 11:30,22,20.83,20.93,20.83,20.89,25
20140601|2014-05-22 12:00,22,20.89,20.92,20.88,20.92,37
20140601|2014-05-22 12:30,22,20.92,20.98,20.92,20.98,73
20140601|2014-05-22 13:00,22,20.98,20.98,20.98,20.98,19
20140601|2014-05-22 13:30,22,20.98,20.98,20.98,20.98,1
20140601|2014-05-22 14:00,22,20.98,20.98,20.98,20.98,11
20140601|2014-05-22 14:30,22,20.98,20.98,20.98,20.98,7
20140601|2014-05-22 17:00,23,21.01,21.15,21.01,21.03,15
20140601|2014-05-22 17:30,23,21.05,21.11,21.05,21.11,4
20140601|2014-05-22 18:00,23,21.12,21.12,21.12,21.12,2
20140601|2014-05-22 18:30,23,21.08,21.08,21.03,21.03,6
20140601|2014-05-22 19:00,23,21,21,20.88,20.88,12
20140601|2014-05-22 19:30,23,20.85,20.85,20.84,20.84,2
20140601|2014-05-22 20:00,23,20.85,20.85,20.85,20.85,1
20140601|2014-05-22 20:30,23,20.88,20.88,20.88,20.88,3
20140601|2014-05-22 22:30,23,20.9,20.9,20.9,20.9,27
20140601|2014-05-23 01:00,23,20.85,20.85,20.85,20.85,1
20140601|2014-05-23 06:30,23,20.92,21,20.92,21,4
20140601|2014-05-23 08:00,23,21.03,21.03,20.96,20.96,2
20140601|2014-05-23 08:30,23,20.93,20.95,20.9,20.9,10
20140601|2014-05-23 09:00,23,20.88,20.88,20.79,20.85,29
20140601|2014-05-23 09:30,23,20.81,20.85,20.81,20.83,9
20140601|2014-05-23 10:00,23,20.82,20.85,20.82,20.84,8
20140601|2014-05-23 10:30,23,20.82,20.91,20.67,20.76,84
20140601|2014-05-23 11:00,23,20.76,20.93,20.76,20.88,41
20140601|2014-05-23 11:30,23,20.84,20.93,20.84,20.9,14
20140601|2014-05-23 12:00,23,20.9,20.9,20.89,20.89,2
20140601|2014-05-23 12:30,23,20.92,20.99,20.92,20.96,19
20140601|2014-05-23 13:00,23,20.99,21.07,20.99,21,31
20140601|2014-05-23 13:30,23,21.01,21.01,21,21,6
20140601|2014-05-26 17:00,27,21.06,21.06,20.89,20.89,12
20140601|2014-05-26 17:30,27,20.9,20.91,20.9,20.91,5
20140601|2014-05-26 18:30,27,20.91,20.96,20.91,20.96,4
20140601|2014-05-27 06:30,27,20.92,20.96,20.92,20.96,3
20140601|2014-05-27 07:30,27,21,21,21,21,1
20140601|2014-05-27 08:30,27,20.96,20.96,20.92,20.92,58
20140601|2014-05-27 09:00,27,20.93,20.93,20.93,20.93,2
20140601|2014-05-27 09:30,27,20.95,20.96,20.94,20.94,14
20140601|2014-05-27 10:00,27,20.95,21.01,20.94,21.01,13
20140601|2014-05-27 10:30,27,21.02,21.3,20.97,21.24,199
20140601|2014-05-27 11:00,27,21.28,21.59,21.28,21.47,199
20140601|2014-05-27 11:30,27,21.47,21.52,21.47,21.5,17
20140601|2014-05-27 12:00,27,21.52,21.66,21.5,21.6,60
20140601|2014-05-27 12:30,27,21.6,21.81,21.6,21.78,99
20140601|2014-05-27 13:00,27,21.75,21.78,21.69,21.72,24
20140601|2014-05-27 13:30,27,21.71,21.71,21.71,21.71,2
20140601|2014-05-27 14:30,27,21.72,21.72,21.69,21.69,13
20140601|2014-05-27 15:00,27,21.69,21.69,21.69,21.69,1
20140601|2014-05-27 15:30,27,21.7,21.7,21.7,21.7,2
20140601|2014-05-27 17:00,28,21.61,21.62,21.61,21.61,3
20140601|2014-05-27 17:30,28,21.58,21.61,21.57,21.61,6
20140601|2014-05-27 18:30,28,21.57,21.57,21.57,21.57,5
20140601|2014-05-27 19:00,28,21.61,21.61,21.61,21.61,1
20140601|2014-05-27 23:00,28,21.63,21.65,21.63,21.65,2
20140601|2014-05-28 03:00,28,21.69,21.69,21.69,21.69,1
20140601|2014-05-28 05:30,28,21.63,21.63,21.61,21.61,2
20140601|2014-05-28 07:00,28,21.62,21.62,21.61,21.61,4
20140601|2014-05-28 07:30,28,21.61,21.61,21.57,21.57,8
20140601|2014-05-28 08:00,28,21.58,21.69,21.58,21.69,29
20140601|2014-05-28 08:30,28,21.66,21.66,21.64,21.64,5
20140601|2014-05-28 09:00,28,21.62,21.74,21.62,21.72,36
20140601|2014-05-28 09:30,28,21.7,21.72,21.6,21.65,45
20140601|2014-05-28 10:00,28,21.64,21.67,21.53,21.54,48
20140601|2014-05-28 10:30,28,21.56,21.7,21.03,21.03,257
20140601|2014-05-28 11:00,28,21.03,21.16,21.03,21.03,97
20140601|2014-05-28 11:30,28,21.03,21.03,21.03,21.03,18
20140601|2014-05-28 12:00,28,21.06,21.1,21.03,21.03,30
20140601|2014-05-28 15:30,28,21.03,21.03,21.03,21.03,10
20140601|2014-05-28 17:00,29,20.9,20.9,20.73,20.8,35
20140601|2014-05-28 17:30,29,20.79,20.79,20.79,20.79,2
20140601|2014-05-28 18:00,29,20.84,20.84,20.79,20.79,3
20140601|2014-05-28 18:30,29,20.8,20.8,20.78,20.78,9
20140601|2014-05-28 19:00,29,20.78,20.78,20.78,20.78,6
20140601|2014-05-28 19:30,29,20.82,20.82,20.78,20.78,2
20140601|2014-05-28 20:30,29,20.76,20.76,20.75,20.75,10
20140601|2014-05-29 01:00,29,20.75,20.75,20.74,20.74,9
20140601|2014-05-29 01:30,29,20.74,20.74,20.74,20.74,1
20140601|2014-05-29 02:30,29,20.71,20.71,20.66,20.66,9
20140601|2014-05-29 07:00,29,20.68,20.68,20.68,20.68,4
20140601|2014-05-29 07:30,29,20.68,20.68,20.61,20.61,27
20140601|2014-05-29 08:00,29,20.62,20.62,20.48,20.54,36
20140601|2014-05-29 08:30,29,20.59,20.7,20.55,20.55,14
20140601|2014-05-29 09:00,29,20.56,20.72,20.55,20.72,33
20140601|2014-05-29 09:30,29,20.68,20.7,20.63,20.68,22
20140601|2014-05-29 10:00,29,20.7,20.74,20.7,20.7,10
20140601|2014-05-29 10:30,29,20.73,20.76,20.48,20.65,87
20140601|2014-05-29 11:00,29,20.61,20.75,20.59,20.75,30
20140601|2014-05-29 11:30,29,20.7,20.7,20.65,20.65,6
20140601|2014-05-29 12:00,29,20.65,20.65,20.6,20.6,3
20140601|2014-05-29 12:30,29,20.65,20.66,20.65,20.66,8
20140601|2014-05-29 13:00,29,20.62,20.62,20.55,20.6,39
20140601|2014-05-29 13:30,29,20.6,20.6,20.6,20.6,3
20140601|2014-05-29 14:00,29,20.63,20.7,20.63,20.7,10
20140601|2014-05-29 14:30,29,20.65,20.65,20.65,20.65,1
20140601|2014-05-29 15:30,29,20.67,20.7,20.67,20.7,11
20140601|2014-05-29 17:00,30,20.66,20.66,20.66,20.66,1
20140601|2014-05-29 17:30,30,20.61,20.61,20.61,20.61,1
20140601|2014-05-29 18:00,30,20.66,20.66,20.66,20.66,10
20140601|2014-05-29 19:30,30,20.64,20.64,20.64,20.64,1
20140601|2014-05-29 20:00,30,20.7,20.7,20.7,20.7,4
20140601|2014-05-29 22:00,30,20.68,20.68,20.66,20.66,4
20140601|2014-05-29 23:30,30,20.65,20.65,20.65,20.65,5
20140601|2014-05-30 02:00,30,20.62,20.62,20.61,20.61,4
20140601|2014-05-30 03:00,30,20.6,20.6,20.6,20.6,1
20140601|2014-05-30 04:00,30,20.62,20.62,20.62,20.62,1
20140601|2014-05-30 08:00,30,20.6,20.66,20.6,20.66,3
20140601|2014-05-30 08:30,30,20.66,20.66,20.65,20.65,3
20140601|2014-05-30 09:00,30,20.68,20.77,20.68,20.75,35
20140601|2014-05-30 09:30,30,20.69,20.76,20.69,20.76,27
20140601|2014-05-30 10:00,30,20.78,20.8,20.72,20.72,25
20140601|2014-05-30 10:30,30,20.72,21.15,20.7,21,156
20140601|2014-05-30 11:00,30,21,21,20.77,20.77,38
20140601|2014-05-30 11:30,30,20.82,20.82,20.75,20.75,26
20140601|2014-05-30 12:00,30,20.74,20.8,20.68,20.77,51
20140601|2014-05-30 12:30,30,20.75,20.78,20.74,20.74,5
20140601|2014-05-30 13:00,30,20.8,20.93,20.77,20.86,50
20140601|2014-06-01 17:00,2,20.89,20.89,20.75,20.75,14
20140601|2014-06-01 17:30,2,20.82,20.82,20.82,20.82,1
20140601|2014-06-01 18:30,2,20.84,20.84,20.84,20.84,1
20140601|2014-06-01 19:00,2,20.79,20.79,20.79,20.79,1
20140601|2014-06-01 19:30,2,20.79,20.79,20.79,20.79,1
20140601|2014-06-02 06:30,2,20.84,20.84,20.84,20.84,1
20140601|2014-06-02 07:00,2,20.86,20.86,20.86,20.86,1
20140601|2014-06-02 08:00,2,20.83,20.84,20.83,20.84,7
20140601|2014-06-02 09:00,2,20.86,20.94,20.86,20.93,14
20140601|2014-06-02 09:30,2,20.9,20.9,20.83,20.83,19
20140601|2014-06-02 10:00,2,20.84,20.89,20.84,20.89,3
20140601|2014-06-02 10:30,2,20.85,21.18,20.85,21.1,110
20140601|2014-06-02 11:00,2,21.1,21.1,21.03,21.06,16
20140601|2014-06-02 11:30,2,21.06,21.06,21.06,21.06,1
20140601|2014-06-02 12:00,2,21.04,21.08,21,21.05,45
20140601|2014-06-02 12:30,2,21.08,21.11,21.08,21.08,18
20140601|2014-06-02 13:00,2,21.08,21.1,21.05,21.1,31
20140601|2014-06-02 13:30,2,21.1,21.1,21.1,21.1,1
20140601|2014-06-02 14:30,2,21.07,21.07,21.07,21.07,5
20140601|2014-06-02 15:00,2,21.08,21.08,21.08,21.08,6
20140601|2014-06-02 15:30,2,21.08,21.08,21.08,21.08,1
20140601|2014-06-02 17:00,3,21.09,21.1,21.09,21.1,2
20140601|2014-06-02 18:30,3,21.1,21.1,21.1,21.1,3
20140601|2014-06-02 22:00,3,21.08,21.08,21.06,21.06,8
20140601|2014-06-03 06:30,3,21.12,21.12,21.12,21.12,1
20140601|2014-06-03 07:00,3,21.13,21.17,21.13,21.13,9
20140601|2014-06-03 07:30,3,21.09,21.09,21.08,21.09,3
20140601|2014-06-03 08:00,3,21.05,21.05,20.95,20.95,11
20140601|2014-06-03 08:30,3,20.96,20.96,20.93,20.93,15
20140601|2014-06-03 09:00,3,20.91,20.95,20.9,20.91,10
20140601|2014-06-03 09:30,3,20.95,20.96,20.91,20.91,3
20140601|2014-06-03 10:00,3,20.92,20.95,20.92,20.92,4
20140601|2014-06-03 10:30,3,20.95,21.34,20.95,20.99,160
20140601|2014-06-03 11:00,3,21.04,21.13,20.97,21.02,35
20140601|2014-06-03 11:30,3,21.05,21.05,21.05,21.05,2
20140601|2014-06-03 12:00,3,21.05,21.05,21.02,21.05,3
20140601|2014-06-03 12:30,3,21.05,21.05,21,21,6
20140601|2014-06-03 13:00,3,21,21,20.94,20.98,29
20140601|2014-06-03 13:30,3,20.95,20.95,20.95,20.95,2
20140601|2014-06-03 14:00,3,20.95,20.95,20.95,20.95,2
20140601|2014-06-03 14:30,3,20.95,20.95,20.95,20.95,7
20140601|2014-06-03 15:00,3,20.94,20.94,20.94,20.94,2
20140601|2014-06-03 15:30,3,20.93,20.93,20.92,20.92,3
20140601|2014-06-03 17:00,4,20.92,20.95,20.9,20.95,6
20140601|2014-06-03 17:30,4,20.96,20.96,20.96,20.96,1
20140601|2014-06-03 20:00,4,20.99,20.99,20.99,20.99,2
20140601|2014-06-04 03:00,4,20.98,20.98,20.98,20.98,1
20140601|2014-06-04 07:00,4,20.97,20.97,20.97,20.97,1
20140601|2014-06-04 07:30,4,20.97,20.97,20.97,20.97,1
20140601|2014-06-04 08:00,4,20.99,21,20.99,21,2
20140601|2014-06-04 08:30,4,21,21,21,21,2
20140601|2014-06-04 09:30,4,20.96,20.98,20.96,20.96,6
20140601|2014-06-04 10:00,4,20.97,20.99,20.97,20.99,9
20140601|2014-06-04 10:30,4,21,21.35,20.97,21.28,187
20140601|2014-06-04 11:00,4,21.28,21.29,21.24,21.24,71
20140601|2014-06-04 11:30,4,21.24,21.24,21.17,21.22,50
20140601|2014-06-04 12:00,4,21.22,21.22,21.21,21.21,14
20140601|2014-06-04 12:30,4,21.21,21.24,21.2,21.23,26
20140601|2014-06-04 13:00,4,21.23,21.23,21.15,21.2,42
20140601|2014-06-04 13:30,4,21.23,21.23,21.23,21.23,1
20140601|2014-06-04 14:00,4,21.2,21.2,21.17,21.2,4
20140601|2014-06-04 14:30,4,21.2,21.2,21.17,21.17,7
20140601|2014-06-04 15:30,4,21.17,21.17,21.17,21.17,2
20140601|2014-06-04 17:00,5,21.22,21.24,21.22,21.24,5
20140601|2014-06-04 22:00,5,21.18,21.18,21.18,21.18,1
20140601|2014-06-05 00:00,5,21.2,21.2,21.2,21.2,5
20140601|2014-06-05 07:30,5,21.2,21.2,21.2,21.2,1
20140601|2014-06-05 09:00,5,21.21,21.23,21.15,21.15,26
20140601|2014-06-05 09:30,5,21.15,21.15,21.07,21.13,32
20140601|2014-06-05 10:00,5,21.13,21.21,21.13,21.21,11
20140601|2014-06-05 10:30,5,21.2,21.44,21.2,21.34,170
20140601|2014-06-05 11:00,5,21.32,21.34,21.28,21.34,26
20140601|2014-06-05 11:30,5,21.34,21.38,21.34,21.38,18
20140601|2014-06-05 12:00,5,21.38,21.38,21.38,21.38,4
20140601|2014-06-05 13:00,5,21.37,21.37,21.35,21.36,4
20140601|2014-06-05 13:30,5,21.35,21.36,21.35,21.36,2
20140601|2014-06-05 14:00,5,21.35,21.35,21.35,21.35,2
20140601|2014-06-05 15:00,5,21.35,21.35,21.35,21.35,1
20140601|2014-06-05 15:30,5,21.35,21.35,21.34,21.35,8
20140601|2014-06-05 17:30,6,21.36,21.36,21.35,21.35,3
20140601|2014-06-06 06:30,6,21.35,21.36,21.35,21.36,3
20140601|2014-06-06 07:00,6,21.36,21.36,21.36,21.36,1
20140601|2014-06-06 07:30,6,21.35,21.35,21.35,21.35,2
20140601|2014-06-06 08:00,6,21.36,21.36,21.36,21.36,5
20140601|2014-06-06 08:30,6,21.36,21.36,21.36,21.36,2
20140601|2014-06-06 09:00,6,21.37,21.44,21.37,21.38,27
20140601|2014-06-06 09:30,6,21.35,21.4,21.35,21.4,5
20140601|2014-06-06 10:00,6,21.41,21.42,21.41,21.42,9
20140601|2014-06-06 10:30,6,21.42,21.42,21.28,21.28,52
20140601|2014-06-06 11:00,6,21.27,21.27,21.24,21.25,11
20140601|2014-06-06 12:00,6,21.27,21.27,21.25,21.25,3
20140601|2014-06-06 12:30,6,21.28,21.28,21.25,21.28,5
20140601|2014-06-06 13:00,6,21.25,21.25,21.24,21.24,8
20140601|2014-06-08 17:00,9,21.24,21.27,21.2,21.2,4
20140601|2014-06-08 18:30,9,21.21,21.21,21.2,21.2,2
20140601|2014-06-09 01:30,9,21.2,21.2,21.2,21.2,1
20140601|2014-06-09 08:00,9,21.2,21.2,21.2,21.2,1
20140601|2014-06-09 08:30,9,21.26,21.3,21.26,21.3,5
20140601|2014-06-09 09:00,9,21.27,21.27,21.24,21.24,2
20140601|2014-06-09 10:00,9,21.25,21.25,21.25,21.25,1
20140601|2014-06-09 10:30,9,21.27,21.33,21.27,21.3,25
20140601|2014-06-09 11:00,9,21.31,21.31,21.27,21.27,8
20140601|2014-06-09 11:30,9,21.25,21.27,21.24,21.27,5
20140601|2014-06-09 13:00,9,21.29,21.29,21.29,21.29,3
20140601|2014-06-09 14:00,9,21.28,21.28,21.28,21.28,2
20140601|2014-06-09 14:30,9,21.29,21.29,21.29,21.29,1
20140601|2014-06-09 15:00,9,21.27,21.27,21.27,21.27,2
20140601|2014-06-09 17:00,10,21.29,21.3,21.29,21.3,2
20140601|2014-06-09 21:00,10,21.29,21.29,21.29,21.29,1
20140601|2014-06-10 08:30,10,21.26,21.26,21.26,21.26,1
20140601|2014-06-10 09:00,10,21.29,21.29,21.28,21.28,2
20140601|2014-06-10 09:30,10,21.3,21.31,21.3,21.3,14
20140601|2014-06-10 10:30,10,21.3,21.33,21.24,21.25,32
20140601|2014-06-10 11:00,10,21.26,21.26,21.25,21.25,5
20140601|2014-06-10 11:30,10,21.26,21.27,21.26,21.27,11
20140601|2014-06-10 12:00,10,21.28,21.28,21.28,21.28,1
20140601|2014-06-10 12:30,10,21.3,21.3,21.3,21.3,1
20140601|2014-06-10 13:00,10,21.28,21.28,21.28,21.28,8
20140601|2014-06-10 13:30,10,21.28,21.28,21.28,21.28,1
20140601|2014-06-10 15:00,10,21.3,21.3,21.3,21.3,4
20140601|2014-06-11 08:00,11,21.28,21.28,21.28,21.28,2
20140601|2014-06-11 09:00,11,21.28,21.28,21.28,21.28,1
20140601|2014-06-11 09:30,11,21.3,21.32,21.3,21.32,2
20140601|2014-06-11 10:00,11,21.31,21.31,21.31,21.31,5
20140601|2014-06-11 10:30,11,21.32,21.32,21.22,21.26,50
20140601|2014-06-11 11:00,11,21.26,21.35,21.26,21.35,28
20140601|2014-06-11 11:30,11,21.34,21.34,21.33,21.33,2
20140601|2014-06-11 12:00,11,21.33,21.34,21.32,21.32,16
20140601|2014-06-11 12:30,11,21.33,21.33,21.31,21.31,12
20140601|2014-06-11 13:00,11,21.31,21.31,21.31,21.31,1
20140601|2014-06-11 13:30,11,21.32,21.32,21.32,21.32,1
20140601|2014-06-11 14:00,11,21.31,21.31,21.27,21.27,15
20140601|2014-06-11 15:00,11,21.3,21.33,21.3,21.33,6
20140601|2014-06-11 17:00,12,21.32,21.32,21.32,21.32,1
20140601|2014-06-12 06:00,12,21.29,21.29,21.29,21.29,1
20140601|2014-06-12 06:30,12,21.29,21.29,21.29,21.29,1
20140601|2014-06-12 07:00,12,21.28,21.28,21.27,21.27,4
20140601|2014-06-12 07:30,12,21.28,21.28,21.28,21.28,1
20140601|2014-06-12 08:00,12,21.28,21.31,21.28,21.31,3
20140601|2014-06-12 09:00,12,21.31,21.31,21.31,21.31,4
20140601|2014-06-12 09:30,12,21.3,21.3,21.28,21.28,4
20140601|2014-06-12 10:30,12,21.32,21.32,21.28,21.29,34
20140601|2014-06-12 11:00,12,21.28,21.28,21.28,21.28,2
20140601|2014-06-12 11:30,12,21.28,21.28,21.28,21.28,2
20140601|2014-06-12 12:00,12,21.28,21.28,21.28,21.28,7
20140601|2014-06-12 12:30,12,21.28,21.29,21.28,21.29,2
20140601|2014-06-12 13:00,12,21.28,21.28,21.28,21.28,3
20140601|2014-06-12 14:00,12,21.28,21.28,21.28,21.28,3
20140601|2014-06-12 23:30,13,21.28,21.28,21.28,21.28,5
20140601|2014-06-13 08:30,13,21.28,21.28,21.28,21.28,1
20140601|2014-06-13 09:30,13,21.29,21.29,21.28,21.28,2
20140601|2014-06-13 10:00,13,21.29,21.29,21.29,21.29,1
20140601|2014-06-13 10:30,13,21.28,21.33,21.28,21.3,28
20140601|2014-06-13 11:00,13,21.3,21.31,21.28,21.29,7
20140601|2014-06-13 11:30,13,21.29,21.29,21.28,21.29,7
20140601|2014-06-15 17:00,16,21.28,21.28,21.28,21.28,2
20140601|2014-06-16 08:30,16,21.29,21.29,21.29,21.29,1
20140601|2014-06-16 09:00,16,21.3,21.3,21.29,21.29,6
20140601|2014-06-16 09:30,16,21.29,21.29,21.29,21.29,8
20140601|2014-06-16 11:00,16,21.29,21.29,21.29,21.29,1
20140601|2014-06-16 12:00,16,21.3,21.3,21.3,21.3,2
20140601|2014-06-16 12:30,16,21.3,21.3,21.3,21.3,4
20140601|2014-06-16 14:30,16,21.29,21.29,21.29,21.29,1
20140601|2014-06-17 08:00,17,21.3,21.3,21.3,21.3,1
20140601|2014-06-17 08:30,17,21.3,21.3,21.29,21.29,2
20140601|2014-06-17 09:00,17,21.31,21.31,21.29,21.29,3
20140601|2014-06-17 09:30,17,21.32,21.32,21.32,21.32,1
20140601|2014-06-17 10:00,17,21.32,21.32,21.32,21.32,1
20140601|2014-06-17 10:30,17,21.31,21.33,21.31,21.33,11
20140601|2014-06-17 11:00,17,21.32,21.34,21.32,21.33,41
20140601|2014-06-17 12:30,17,21.34,21.35,21.34,21.34,8
20140601|2014-06-17 13:00,17,21.33,21.33,21.33,21.33,7
20140601|2014-06-17 13:30,17,21.34,21.34,21.34,21.34,3
20140601|2014-06-17 14:00,17,21.33,21.33,21.33,21.33,12
20140601|2014-06-17 14:30,17,21.33,21.33,21.33,21.33,10
20140601|2014-06-17 15:00,17,21.33,21.33,21.33,21.33,1
20140601|2014-06-17 15:30,17,21.33,21.33,21.33,21.33,3
20140601|2014-06-18 06:30,18,21.33,21.33,21.33,21.33,2
20140601|2014-06-18 07:30,18,21.33,21.33,21.33,21.33,2
20140601|2014-06-18 09:00,18,21.33,21.33,21.33,21.33,5
20140601|2014-06-18 09:30,18,21.33,21.35,21.33,21.33,30
20140601|2014-06-18 10:00,18,21.34,21.34,21.33,21.33,17
20140601|2014-06-18 10:30,18,21.35,21.36,21.29,21.33,67
20140601|2014-06-18 11:00,18,21.34,21.34,21.33,21.34,10
20140601|2014-06-18 11:30,18,21.34,21.35,21.33,21.35,12
20140601|2014-06-18 12:30,18,21.34,21.34,21.34,21.34,2
20140601|2014-06-18 13:00,18,21.35,21.35,21.34,21.34,2
20140601|2014-06-18 13:30,18,21.33,21.33,21.33,21.33,1
20140601|2014-06-18 14:00,18,21.33,21.37,21.33,21.34,9
20140601|2014-06-19 07:30,19,21.38,21.38,21.38,21.38,1
20140601|2014-06-19 08:00,19,21.37,21.38,21.37,21.38,3
20140601|2014-06-19 08:30,19,21.38,21.39,21.34,21.37,9
20140601|2014-06-19 09:00,19,21.38,21.38,21.34,21.34,6
20140601|2014-06-19 09:30,19,21.34,21.34,21.34,21.34,9
20140601|2014-06-19 10:00,19,21.34,21.34,21.34,21.34,5
20140601|2014-06-19 10:30,19,21.34,21.35,21.31,21.35,3
20140601|2014-06-19 11:30,19,21.37,21.37,21.37,21.37,1
20140601|2014-06-19 12:00,19,21.37,21.37,21.37,21.37,1
20140601|2014-06-19 13:00,19,21.35,21.35,21.34,21.34,67
20140601|2014-06-20 07:30,20,21.34,21.34,21.34,21.34,1
20140601|2014-06-20 08:00,20,21.36,21.36,21.36,21.36,1
20140601|2014-06-20 09:00,20,21.37,21.37,21.35,21.35,3
20140601|2014-06-20 09:30,20,21.35,21.35,21.35,21.35,1
20140601|2014-06-20 10:00,20,21.36,21.36,21.34,21.34,3
20140601|2014-06-20 10:30,20,21.36,21.36,21.33,21.36,9
20140601|2014-06-20 12:00,20,21.37,21.37,21.35,21.35,2
20140601|2014-06-20 12:30,20,21.35,21.35,21.35,21.35,1
20140601|2014-06-20 13:00,20,21.35,21.35,21.33,21.33,61
20140601|2014-06-23 08:30,23,21.33,21.33,21.33,21.33,2
20140601|2014-06-23 09:00,23,21.34,21.35,21.33,21.33,7
20140601|2014-06-23 09:30,23,21.34,21.34,21.33,21.33,2
20140601|2014-06-23 10:30,23,21.35,21.35,21.35,21.35,3
20140601|2014-06-23 12:00,23,21.37,21.37,21.35,21.37,4
20140601|2014-06-23 12:30,23,21.37,21.37,21.37,21.37,3
20140601|2014-06-23 13:00,23,21.35,21.35,21.33,21.33,59
20140601|2014-06-23 14:00,23,21.33,21.33,21.33,21.33,5
20140601|2014-06-23 22:30,24,21.31,21.31,21.31,21.31,1
20140601|2014-06-24 06:30,24,21.32,21.35,21.32,21.35,2
20140601|2014-06-24 07:00,24,21.32,21.32,21.32,21.32,1
20140601|2014-06-24 07:30,24,21.31,21.31,21.31,21.31,5
20140601|2014-06-24 08:00,24,21.33,21.34,21.31,21.31,3
20140601|2014-06-24 08:30,24,21.34,21.34,21.31,21.34,7
20140601|2014-06-24 09:00,24,21.31,21.35,21.31,21.31,6
20140601|2014-06-24 09:30,24,21.33,21.34,21.33,21.34,3
20140601|2014-06-24 10:00,24,21.32,21.32,21.32,21.32,9
20140601|2014-06-24 10:30,24,21.34,21.38,21.32,21.32,12
20140601|2014-06-24 11:00,24,21.33,21.34,21.31,21.33,11
20140601|2014-06-24 11:30,24,21.34,21.34,21.34,21.34,2
20140601|2014-06-24 12:00,24,21.35,21.35,21.35,21.35,5
20140601|2014-06-24 13:00,24,21.35,21.35,21.33,21.33,2
20140601|2014-06-24 13:30,24,21.33,21.35,21.33,21.35,4
20140601|2014-06-25 07:00,25,21.33,21.35,21.33,21.35,2
20140601|2014-06-25 07:30,25,21.33,21.34,21.33,21.34,2
20140601|2014-06-25 08:00,25,21.34,21.34,21.34,21.34,1
20140601|2014-06-25 08:30,25,21.33,21.33,21.33,21.33,2
20140601|2014-06-25 09:00,25,21.33,21.33,21.33,21.33,1
20140601|2014-06-25 09:30,25,21.32,21.34,21.31,21.31,17
20140601|2014-06-25 10:30,25,21.33,21.33,21.31,21.31,10
20140601|2014-06-25 11:00,25,21.31,21.31,21.31,21.31,1
20140601|2014-06-25 11:30,25,21.32,21.33,21.3,21.3,7
20140601|2014-06-25 13:00,25,21.31,21.31,21.31,21.31,4
20140601|2014-06-25 14:00,25,21.32,21.37,21.32,21.35,30
20140601|2014-06-25 14:30,25,21.35,21.35,21.35,21.35,10
20140601|2014-06-25 17:00,26,21.35,21.35,21.35,21.35,3
20140601|2014-06-26 07:00,26,21.35,21.35,21.35,21.35,1
20140601|2014-06-26 08:00,26,21.34,21.34,21.34,21.34,2
20140601|2014-06-26 08:30,26,21.34,21.35,21.34,21.35,2
20140601|2014-06-26 09:00,26,21.34,21.34,21.34,21.34,1
20140601|2014-06-26 09:30,26,21.34,21.36,21.34,21.36,2
20140601|2014-06-26 10:30,26,21.36,21.37,21.35,21.36,12
20140601|2014-06-26 12:30,26,21.34,21.34,21.34,21.34,1
20140601|2014-06-26 13:30,26,21.36,21.36,21.36,21.36,3
20140601|2014-06-26 14:00,26,21.36,21.37,21.36,21.37,3
20140601|2014-06-26 17:00,27,21.36,21.36,21.35,21.35,2
20140601|2014-06-27 08:30,27,21.34,21.34,21.34,21.34,1
20140601|2014-06-27 09:00,27,21.34,21.36,21.34,21.34,10
20140601|2014-06-27 10:30,27,21.35,21.35,21.34,21.34,5
20140601|2014-06-27 11:00,27,21.36,21.36,21.36,21.36,2
20140601|2014-06-27 11:30,27,21.36,21.36,21.36,21.36,1
20140601|2014-06-30 10:30,30,21.34,21.34,21.34,21.34,1
20140601|2014-07-01 02:30,1,21.34,21.34,21.33,21.33,3
20140601|2014-07-01 07:00,1,21.33,21.33,21.33,21.33,3
20140601|2014-07-01 10:00,1,21.33,21.33,21.32,21.32,26
20140601|2014-07-01 10:30,1,21.33,21.33,21.32,21.33,8
20140601|2014-07-01 11:00,1,21.33,21.33,21.33,21.33,1
20140601|2014-07-01 11:30,1,21.33,21.33,21.33,21.33,2
20140801|2013-04-15 15:30,15,17,17,17,17,1
20140801|2013-06-17 13:00,17,16.95,16.95,16.95,16.95,1
20140801|2013-06-19 12:00,19,17.2,17.2,17.2,17.2,1
20140801|2013-06-20 12:30,20,16.99,16.99,16.99,16.99,1
20140801|2013-07-22 11:00,22,17.48,17.48,17.48,17.48,5
20140801|2013-07-22 11:30,22,17.49,17.49,17.49,17.49,5
20140801|2013-07-23 11:30,23,17.4,17.4,17.4,17.4,4
20140801|2013-07-23 13:30,23,17.48,17.49,17.48,17.49,5
20140801|2013-07-24 08:30,24,17.45,17.45,17.45,17.45,1
20140801|2013-07-24 10:30,24,17.43,17.43,17.4,17.4,3
20140801|2013-07-24 12:30,24,17.42,17.42,17.42,17.42,2
20140801|2013-07-25 09:00,25,17.4,17.4,17.4,17.4,1
20140801|2013-07-25 10:30,25,17.4,17.4,17.4,17.4,3
20140801|2013-07-25 11:30,25,17.28,17.28,17.28,17.28,4
20140801|2013-07-26 09:00,26,17.35,17.35,17.35,17.35,3
20140801|2013-07-26 10:30,26,17.38,17.38,17.38,17.38,1
20140801|2013-07-26 11:00,26,17.35,17.35,17.35,17.35,1
20140801|2013-07-26 12:00,26,17.38,17.38,17.38,17.38,2
20140801|2013-07-29 07:30,29,17.38,17.38,17.38,17.38,1
20140801|2013-07-29 09:30,29,17.4,17.4,17.4,17.4,3
20140801|2013-07-29 10:30,29,17.32,17.32,17.32,17.32,1
20140801|2013-07-29 12:00,29,17.34,17.34,17.34,17.34,3
20140801|2013-07-29 13:30,29,17.35,17.35,17.35,17.35,5
20140801|2013-07-29 15:00,29,17.27,17.27,17.27,17.27,1
20140801|2013-07-29 15:30,29,17.27,17.27,17.27,17.27,2
20140801|2013-07-30 11:00,30,17.21,17.21,17.21,17.21,2
20140801|2013-07-30 11:30,30,17.25,17.25,17.25,17.25,5
20140801|2013-07-30 12:00,30,17.2,17.2,17.2,17.2,2
20140801|2013-07-30 12:30,30,17.32,17.32,17.32,17.32,2
20140801|2013-07-30 17:30,31,17.21,17.21,17.2,17.2,9
20140801|2013-07-31 08:30,31,17.2,17.2,17.2,17.2,3
20140801|2013-07-31 10:00,31,17.32,17.32,17.32,17.32,1
20140801|2013-07-31 11:30,31,17.2,17.2,17.2,17.2,2
20140801|2013-08-01 08:00,1,17.15,17.15,17.15,17.15,2
20140801|2013-08-01 08:30,1,17.15,17.15,17.15,17.15,2
20140801|2013-08-01 09:00,1,17.16,17.16,17.16,17.16,4
20140801|2013-08-01 09:30,1,17.15,17.15,17,17,12
20140801|2013-08-01 10:00,1,17,17,17,17,3
20140801|2013-08-01 15:30,1,17,17,17,17,1
20140801|2013-08-05 03:30,5,17,17,17,17,5
20140801|2013-08-05 08:30,5,17,17,17,17,4
20140801|2013-08-05 13:30,5,17,17,17,17,3
20140801|2013-08-06 09:00,6,16.87,16.87,16.87,16.87,1
20140801|2013-08-06 11:30,6,16.95,16.95,16.95,16.95,2
20140801|2013-08-06 12:30,6,16.95,16.95,16.95,16.95,4
20140801|2013-08-06 14:30,6,16.93,16.93,16.93,16.93,1
20140801|2013-08-07 00:00,7,16.95,16.95,16.95,16.95,3
20140801|2013-08-07 10:00,7,16.95,16.95,16.95,16.95,7
20140801|2013-08-07 10:30,7,16.95,16.95,16.95,16.95,3
20140801|2013-08-07 11:00,7,16.95,16.95,16.95,16.95,26
20140801|2013-08-08 09:30,8,16.95,16.95,16.95,16.95,1
20140801|2013-08-08 12:30,8,16.98,16.98,16.98,16.98,2
20140801|2013-08-08 13:30,8,16.97,16.97,16.95,16.95,5
20140801|2013-08-09 08:30,9,17,17,17,17,3
20140801|2013-08-09 10:30,9,16.98,16.98,16.98,16.98,4
20140801|2013-08-12 09:00,12,16.98,16.98,16.98,16.98,4
20140801|2013-08-12 10:00,12,16.95,16.95,16.95,16.95,1
20140801|2013-08-12 11:30,12,16.92,16.92,16.92,16.92,1
20140801|2013-08-12 13:00,12,16.9,16.9,16.9,16.9,3
20140801|2013-08-12 14:00,12,16.95,16.95,16.95,16.95,4
20140801|2013-08-13 10:30,13,16.94,16.94,16.94,16.94,1
20140801|2013-08-14 07:30,14,16.92,16.92,16.92,16.92,2
20140801|2013-08-14 11:00,14,16.92,16.92,16.92,16.92,2
20140801|2013-08-14 11:30,14,16.9,16.9,16.9,16.9,8
20140801|2013-08-14 12:00,14,16.9,16.9,16.9,16.9,11
20140801|2013-08-14 15:00,14,16.95,16.96,16.95,16.96,3
20140801|2013-08-15 08:30,15,16.9,16.9,16.9,16.9,1
20140801|2013-08-15 09:00,15,16.9,16.91,16.9,16.91,5
20140801|2013-08-15 10:00,15,16.9,16.9,16.9,16.9,4
20140801|2013-08-15 10:30,15,16.9,16.9,16.9,16.9,2
20140801|2013-08-15 11:30,15,16.86,16.86,16.85,16.85,7
20140801|2013-08-15 12:30,15,16.85,16.85,16.85,16.85,3
20140801|2013-08-15 13:00,15,16.9,16.9,16.9,16.9,1
20140801|2013-08-16 08:00,16,16.9,16.9,16.9,16.9,4
20140801|2013-08-16 09:00,16,16.85,16.85,16.85,16.85,1
20140801|2013-08-16 10:30,16,16.89,16.9,16.89,16.9,4
20140801|2013-08-16 12:30,16,16.92,16.92,16.92,16.92,2
20140801|2013-08-16 13:30,16,16.95,16.95,16.95,16.95,1
20140801|2013-08-19 09:30,19,16.94,16.94,16.92,16.92,3
20140801|2013-08-19 10:00,19,16.92,16.92,16.92,16.92,5
20140801|2013-08-19 10:30,19,16.85,16.85,16.85,16.85,2
20140801|2013-08-19 11:30,19,16.85,16.85,16.85,16.85,1
20140801|2013-08-20 09:30,20,16.88,16.88,16.88,16.88,1
20140801|2013-08-20 13:00,20,16.85,16.85,16.85,16.85,2
20140801|2013-08-21 07:00,21,16.88,16.88,16.88,16.88,1
20140801|2013-08-21 08:30,21,16.88,16.88,16.88,16.88,2
20140801|2013-08-21 09:00,21,16.88,16.88,16.88,16.88,1
20140801|2013-08-22 09:00,22,16.95,16.95,16.95,16.95,2
20140801|2013-08-22 09:30,22,16.95,16.95,16.95,16.95,6
20140801|2013-08-22 11:30,22,16.91,16.91,16.91,16.91,1
20140801|2013-08-22 13:30,22,16.92,16.93,16.91,16.91,9
20140801|2013-08-22 15:00,22,16.98,16.99,16.98,16.99,8
20140801|2013-08-22 15:30,22,17,17,17,17,2
20140801|2013-08-23 09:00,23,16.95,16.95,16.95,16.95,1
20140801|2013-08-23 10:30,23,16.95,16.95,16.95,16.95,1
20140801|2013-08-23 12:30,23,16.95,16.95,16.95,16.95,1
20140801|2013-08-25 18:30,26,16.95,16.95,16.95,16.95,2
20140801|2013-08-26 08:00,26,16.96,16.96,16.96,16.96,1
20140801|2013-08-26 11:30,26,16.97,16.97,16.97,16.97,3
20140801|2013-08-27 08:00,27,16.97,16.97,16.97,16.97,9
20140801|2013-08-27 15:00,27,16.95,16.95,16.95,16.95,1
20140801|2013-08-28 06:30,28,16.95,16.95,16.95,16.95,3
20140801|2013-08-29 09:30,29,16.97,16.97,16.97,16.97,5
20140801|2013-08-29 12:00,29,16.97,16.97,16.97,16.97,2
20140801|2013-08-29 12:30,29,16.97,16.97,16.97,16.97,1
20140801|2013-08-29 13:00,29,16.93,16.93,16.93,16.93,2
20140801|2013-08-29 13:30,29,16.94,16.94,16.94,16.94,1
20140801|2013-08-29 14:30,29,17,17,17,17,4
20140801|2013-08-30 12:00,30,17.02,17.02,17.02,17.02,1
20140801|2013-09-03 06:00,3,17.05,17.05,17.05,17.05,7
20140801|2013-09-03 09:00,3,17.1,17.1,17.1,17.1,16
20140801|2013-09-03 12:30,3,17.08,17.08,17.08,17.08,1
20140801|2013-09-04 06:00,4,17.08,17.08,17.08,17.08,1
20140801|2013-09-04 07:30,4,17.1,17.1,17.1,17.1,2
20140801|2013-09-04 10:00,4,17.13,17.13,17.13,17.13,1
20140801|2013-09-04 10:30,4,17.15,17.15,17.15,17.15,1
20140801|2013-09-04 11:00,4,17.13,17.13,17.13,17.13,1
20140801|2013-09-04 12:00,4,17.15,17.15,17.15,17.15,2
20140801|2013-09-04 12:30,4,17.15,17.16,17.15,17.16,2
20140801|2013-09-04 15:30,4,17.19,17.19,17.19,17.19,3
20140801|2013-09-05 05:30,5,17.16,17.16,17.16,17.16,1
20140801|2013-09-05 07:30,5,17.16,17.16,17.16,17.16,3
20140801|2013-09-05 09:30,5,17.16,17.16,17.16,17.16,2
20140801|2013-09-05 10:30,5,17.16,17.19,17.16,17.19,3
20140801|2013-09-05 11:00,5,17.19,17.19,17.19,17.19,2
20140801|2013-09-05 13:00,5,17.16,17.16,17.16,17.16,6
20140801|2013-09-06 09:00,6,17.19,17.19,17.19,17.19,2
20140801|2013-09-06 09:30,6,17.16,17.16,17.16,17.16,4
20140801|2013-09-06 12:30,6,17.11,17.11,17.11,17.11,1
20140801|2013-09-09 11:30,9,17.13,17.13,17.13,17.13,2
20140801|2013-09-09 13:00,9,17.13,17.13,17.12,17.12,5
20140801|2013-09-09 15:00,9,17.09,17.09,17.09,17.09,5
20140801|2013-09-10 10:30,10,17.19,17.19,17.19,17.19,2
20140801|2013-09-10 11:00,10,17.18,17.18,17.15,17.15,7
20140801|2013-09-10 13:00,10,17.08,17.08,17.08,17.08,1
20140801|2013-09-10 13:30,10,17.08,17.08,17.08,17.08,1
20140801|2013-09-11 12:30,11,17.11,17.11,17.11,17.11,2
20140801|2013-09-12 08:30,12,17.11,17.11,17.11,17.11,4
20140801|2013-09-12 10:30,12,17.11,17.11,17.11,17.11,3
20140801|2013-09-12 11:30,12,17.11,17.11,17.1,17.1,5
20140801|2013-09-12 12:00,12,17.1,17.1,17.1,17.1,18
20140801|2013-09-12 12:30,12,17.1,17.1,17.05,17.05,10
20140801|2013-09-12 13:30,12,17.05,17.05,17.05,17.05,2
20140801|2013-09-17 07:30,17,17.08,17.08,17.08,17.08,5
20140801|2013-09-17 08:00,17,17.08,17.08,17.07,17.07,11
20140801|2013-09-17 08:30,17,17.07,17.07,17.07,17.07,2
20140801|2013-09-17 10:30,17,16.99,16.99,16.99,16.99,1
20140801|2013-09-17 11:30,17,16.99,16.99,16.99,16.99,2
20140801|2013-09-17 13:30,17,17.04,17.04,17.04,17.04,1
20140801|2013-09-18 10:00,18,17.03,17.03,17.03,17.03,8
20140801|2013-09-18 10:30,18,17.04,17.04,17.04,17.04,1
20140801|2013-09-20 11:30,20,17.04,17.05,17.04,17.05,5
20140801|2013-09-20 12:30,20,17.09,17.1,17.09,17.1,2
20140801|2013-09-23 09:00,23,17.14,17.14,17.14,17.14,2
20140801|2013-09-23 10:00,23,17.14,17.14,17.14,17.14,1
20140801|2013-09-23 10:30,23,17.14,17.14,17.09,17.1,9
20140801|2013-09-23 13:00,23,17.08,17.1,17.08,17.1,2
20140801|2013-09-24 06:30,24,17.1,17.1,17.1,17.1,4
20140801|2013-09-24 13:00,24,17.06,17.06,17.06,17.06,1
20140801|2013-09-25 10:00,25,17.09,17.09,17.09,17.09,1
20140801|2013-09-25 10:30,25,17.09,17.1,17.09,17.09,8
20140801|2013-09-25 12:30,25,17.09,17.09,17.07,17.07,8
20140801|2013-09-25 17:00,26,17.1,17.1,17.1,17.1,10
20140801|2013-09-26 02:30,26,17.1,17.1,17.1,17.1,1
20140801|2013-09-26 08:30,26,17.1,17.1,17.1,17.1,4
20140801|2013-09-26 11:00,26,17.04,17.04,17.03,17.03,10
20140801|2013-09-30 12:00,30,17.1,17.1,17.1,17.1,1
20140801|2013-09-30 12:30,30,17.08,17.08,17.08,17.08,4
20140801|2013-09-30 15:00,30,17.08,17.08,17.08,17.08,4
20140801|2013-10-01 09:30,1,17.04,17.04,17.04,17.04,11
20140801|2013-10-01 11:30,1,17.04,17.04,17.04,17.04,2
20140801|2013-10-02 10:00,2,17.09,17.09,17.09,17.09,1
20140801|2013-10-02 10:30,2,17.05,17.06,17.04,17.06,10
20140801|2013-10-02 11:00,2,17.06,17.06,17.04,17.04,12
20140801|2013-10-02 12:00,2,17.06,17.1,17.06,17.1,9
20140801|2013-10-02 17:00,3,17.1,17.1,17.08,17.08,4
20140801|2013-10-03 10:30,3,17.08,17.08,17.08,17.08,1
20140801|2013-10-04 09:30,4,17.06,17.06,17.06,17.06,2
20140801|2013-10-04 10:00,4,17.06,17.06,17.06,17.06,11
20140801|2013-10-04 13:30,4,17.06,17.06,17.06,17.06,1
20140801|2013-10-07 09:30,7,17.06,17.06,17.06,17.06,1
20140801|2013-10-08 11:00,8,17.06,17.06,17.06,17.06,1
20140801|2013-10-08 11:30,8,17.06,17.06,17.06,17.06,1
20140801|2013-10-08 12:00,8,17.06,17.06,17.06,17.06,1
20140801|2013-10-08 13:00,8,17.06,17.06,17.06,17.06,1
20140801|2013-10-08 13:30,8,17,17,17,17,3
20140801|2013-10-09 09:00,9,17.06,17.06,17.06,17.06,5
20140801|2013-10-09 09:30,9,17.06,17.06,17.06,17.06,12
20140801|2013-10-09 12:30,9,17.05,17.05,17.05,17.05,1
20140801|2013-10-09 15:00,9,17.07,17.07,17.07,17.07,2
20140801|2013-10-10 11:30,10,17.07,17.07,17.07,17.07,2
20140801|2013-10-10 13:00,10,17.07,17.07,17.07,17.07,5
20140801|2013-10-11 10:00,11,17.1,17.1,17.1,17.1,1
20140801|2013-10-11 12:00,11,17,17,17,17,1
20140801|2013-10-11 12:30,11,17.06,17.06,17.06,17.06,1
20140801|2013-10-14 11:00,14,17.06,17.06,17.06,17.06,2
20140801|2013-10-14 11:30,14,17.06,17.06,17.06,17.06,1
20140801|2013-10-14 12:00,14,17.06,17.06,17.06,17.06,2
20140801|2013-10-14 13:00,14,17.1,17.1,17.1,17.1,2
20140801|2013-10-15 08:00,15,17.1,17.1,17.1,17.1,1
20140801|2013-10-15 13:30,15,17.07,17.07,17.07,17.07,1
20140801|2013-10-16 08:00,16,17.11,17.11,17.11,17.11,3
20140801|2013-10-16 08:30,16,17.12,17.12,17.12,17.12,1
20140801|2013-10-16 09:30,16,17.1,17.1,17.1,17.1,1
20140801|2013-10-16 11:00,16,17.1,17.1,17.1,17.1,7
20140801|2013-10-16 12:00,16,17.1,17.1,17.1,17.1,1
20140801|2013-10-16 13:00,16,17.08,17.08,17.08,17.08,1
20140801|2013-10-17 13:00,17,17.11,17.11,17.11,17.11,2
20140801|2013-10-18 08:30,18,17.04,17.04,17.04,17.04,2
20140801|2013-10-18 11:00,18,17.13,17.13,17.13,17.13,1
20140801|2013-10-21 08:00,21,17.06,17.06,17.06,17.06,1
20140801|2013-10-21 08:30,21,17.07,17.07,17.07,17.07,1
20140801|2013-10-21 09:00,21,17.1,17.1,17.1,17.1,1
20140801|2013-10-21 11:30,21,17.14,17.15,17.14,17.15,6
20140801|2013-10-22 09:00,22,17.08,17.08,17.06,17.06,3
20140801|2013-10-22 09:30,22,17.09,17.09,17.09,17.09,1
20140801|2013-10-22 10:00,22,17.07,17.07,17.07,17.07,3
20140801|2013-10-22 10:30,22,17.1,17.1,17.1,17.1,1
20140801|2013-10-22 11:00,22,17.09,17.09,17.09,17.09,2
20140801|2013-10-22 11:30,22,17.11,17.11,17.07,17.07,3
20140801|2013-10-22 13:00,22,17.08,17.08,17.08,17.08,1
20140801|2013-10-23 09:30,23,17.12,17.12,17.12,17.12,2
20140801|2013-10-24 10:30,24,17.16,17.17,17.16,17.17,4
20140801|2013-10-24 11:00,24,17.18,17.18,17.18,17.18,1
20140801|2013-10-24 12:00,24,17.09,17.09,17.09,17.09,4
20140801|2013-10-24 13:00,24,17.14,17.14,17.14,17.14,1
20140801|2013-10-24 15:00,24,17.14,17.14,17.14,17.14,1
20140801|2013-10-25 12:00,25,17.1,17.1,17.1,17.1,1
20140801|2013-10-25 13:30,25,17.08,17.08,17.08,17.08,1
20140801|2013-10-28 04:00,28,17.1,17.1,17.1,17.1,1
20140801|2013-10-28 12:00,28,17.06,17.06,17.06,17.06,2
20140801|2013-10-28 12:30,28,17.08,17.08,17.08,17.08,2
20140801|2013-10-29 09:30,29,17.08,17.1,17.08,17.1,5
20140801|2013-10-29 10:00,29,17.1,17.1,17.1,17.1,3
20140801|2013-10-29 11:00,29,17.15,17.15,17.15,17.15,1
20140801|2013-10-30 12:00,30,17.12,17.12,17.12,17.12,6
20140801|2013-10-30 13:00,30,17.12,17.12,17.12,17.12,2
20140801|2013-10-30 15:30,30,17.08,17.08,17.08,17.08,1
20140801|2013-10-31 08:30,31,17.14,17.14,17.14,17.14,5
20140801|2013-10-31 09:00,31,17.15,17.15,17.15,17.15,1
20140801|2013-10-31 09:30,31,17.2,17.2,17.2,17.2,4
20140801|2013-10-31 10:00,31,17.21,17.23,17.21,17.23,2
20140801|2013-10-31 14:00,31,17.15,17.15,17.15,17.15,5
20140801|2013-10-31 22:30,1,17.14,17.14,17.14,17.14,1
20140801|2013-11-01 09:30,1,17.13,17.15,17.13,17.15,8
20140801|2013-11-01 10:30,1,17.15,17.15,17.15,17.15,1
20140801|2013-11-01 13:00,1,17.08,17.15,17.08,17.15,3
20140801|2013-11-03 17:00,4,17.15,17.15,17.15,17.15,1
20140801|2013-11-04 17:00,5,17.1,17.1,17.1,17.1,1
20140801|2013-11-05 11:00,5,17.06,17.06,17.06,17.06,2
20140801|2013-11-05 11:30,5,17.1,17.1,17.1,17.1,2
20140801|2013-11-05 13:00,5,17.14,17.14,17.14,17.14,1
20140801|2013-11-05 15:00,5,17.1,17.1,17.1,17.1,1
20140801|2013-11-06 09:00,6,17.12,17.12,17.12,17.12,4
20140801|2013-11-06 10:00,6,17.1,17.1,17.1,17.1,5
20140801|2013-11-06 10:30,6,17.06,17.06,17.06,17.06,1
20140801|2013-11-06 11:00,6,17.1,17.12,17.08,17.1,4
20140801|2013-11-06 11:30,6,17.1,17.11,17.1,17.11,3
20140801|2013-11-06 12:00,6,17.15,17.15,17.14,17.15,8
20140801|2013-11-06 12:30,6,17.11,17.16,17.11,17.13,5
20140801|2013-11-07 04:00,7,17.1,17.1,17.1,17.1,6
20140801|2013-11-07 06:30,7,17.08,17.08,17.08,17.08,4
20140801|2013-11-07 07:30,7,17.1,17.1,17.03,17.03,7
20140801|2013-11-07 08:30,7,17.08,17.08,17.08,17.08,6
20140801|2013-11-07 09:00,7,17.06,17.06,17.06,17.06,1
20140801|2013-11-07 09:30,7,17.08,17.08,17.08,17.08,3
20140801|2013-11-07 10:00,7,17.08,17.08,17.06,17.06,2
20140801|2013-11-07 11:00,7,17.12,17.12,17.12,17.12,1
20140801|2013-11-07 12:30,7,17.06,17.06,17.06,17.06,1
20140801|2013-11-07 13:00,7,17.15,17.15,17.15,17.15,1
20140801|2013-11-07 14:00,7,17.13,17.13,17.13,17.13,1
20140801|2013-11-07 14:30,7,17.16,17.16,17.16,17.16,1
20140801|2013-11-07 18:00,8,17.15,17.15,17.15,17.15,2
20140801|2013-11-08 10:00,8,17.13,17.13,17.1,17.1,8
20140801|2013-11-08 10:30,8,17.08,17.1,17.08,17.1,4
20140801|2013-11-08 11:00,8,17.15,17.15,17.15,17.15,1
20140801|2013-11-08 13:00,8,17.14,17.14,17.14,17.14,2
20140801|2013-11-11 10:00,11,17.12,17.12,17.12,17.12,1
20140801|2013-11-11 11:00,11,17.14,17.14,17.14,17.14,2
20140801|2013-11-11 12:30,11,17.12,17.12,17.1,17.1,2
20140801|2013-11-11 19:00,12,17.13,17.14,17.13,17.14,5
20140801|2013-11-12 04:30,12,17.14,17.15,17.14,17.15,6
20140801|2013-11-12 09:30,12,17.15,17.15,17.15,17.15,2
20140801|2013-11-12 11:00,12,17.09,17.09,17.06,17.07,8
20140801|2013-11-12 11:30,12,17.09,17.1,17.09,17.1,3
20140801|2013-11-12 12:00,12,17.08,17.08,17.07,17.07,3
20140801|2013-11-12 12:30,12,17.03,17.03,17.03,17.03,1
20140801|2013-11-13 08:00,13,17.1,17.1,17.1,17.1,1
20140801|2013-11-13 08:30,13,17.1,17.1,17.1,17.1,12
20140801|2013-11-13 09:00,13,17.1,17.1,17.1,17.1,1
20140801|2013-11-13 10:30,13,17.04,17.04,17.04,17.04,5
20140801|2013-11-13 12:00,13,17.07,17.07,17.07,17.07,2
20140801|2013-11-13 14:00,13,17.14,17.14,17.14,17.14,10
20140801|2013-11-14 13:00,14,17.1,17.1,17.1,17.1,1
20140801|2013-11-14 14:00,14,17.17,17.17,17.17,17.17,3
20140801|2013-11-15 12:30,15,17.08,17.08,17.08,17.08,1
20140801|2013-11-18 10:30,18,17.14,17.14,17.14,17.14,2
20140801|2013-11-18 11:30,18,17.14,17.14,17.14,17.14,1
20140801|2013-11-18 13:00,18,17.12,17.12,17.12,17.12,1
20140801|2013-11-19 09:00,19,17.15,17.15,17.15,17.15,3
20140801|2013-11-19 09:30,19,17.14,17.14,17.14,17.14,1
20140801|2013-11-19 10:30,19,17.14,17.15,17.14,17.15,5
20140801|2013-11-19 11:00,19,17.14,17.14,17.12,17.12,8
20140801|2013-11-19 12:00,19,17.13,17.14,17.13,17.14,5
20140801|2013-11-19 12:30,19,17.12,17.12,17.12,17.12,2
20140801|2013-11-19 13:00,19,17.12,17.12,17.12,17.12,2
20140801|2013-11-19 13:30,19,17.15,17.15,17.15,17.15,2
20140801|2013-11-19 14:00,19,17.14,17.14,17.14,17.14,1
20140801|2013-11-20 08:30,20,17.16,17.16,17.15,17.15,2
20140801|2013-11-20 09:00,20,17.15,17.15,17.15,17.15,1
20140801|2013-11-20 10:30,20,17.15,17.15,17.15,17.15,1
20140801|2013-11-20 11:30,20,17.15,17.15,17.15,17.15,1
20140801|2013-11-21 09:30,21,17.16,17.16,17.16,17.16,1
20140801|2013-11-21 10:00,21,17.15,17.15,17.15,17.15,5
20140801|2013-11-21 11:00,21,17.15,17.15,17.15,17.15,4
20140801|2013-11-22 09:00,22,17.16,17.16,17.16,17.16,1
20140801|2013-11-22 10:30,22,17.16,17.16,17.16,17.16,1
20140801|2013-11-22 12:00,22,17.15,17.15,17.15,17.15,2
20140801|2013-11-25 10:30,25,17.15,17.15,17.15,17.15,2
20140801|2013-11-25 11:30,25,17.15,17.16,17.15,17.16,2
20140801|2013-11-25 13:30,25,17.15,17.15,17.15,17.15,2
20140801|2013-11-25 14:30,25,17.18,17.18,17.18,17.18,3
20140801|2013-11-26 07:00,26,17.19,17.19,17.19,17.19,3
20140801|2013-11-26 08:30,26,17.18,17.18,17.18,17.18,1
20140801|2013-11-26 09:30,26,17.19,17.19,17.19,17.19,3
20140801|2013-11-26 11:30,26,17.2,17.2,17.2,17.2,4
20140801|2013-11-26 12:00,26,17.18,17.18,17.15,17.15,2
20140801|2013-11-27 09:30,27,17.15,17.15,17.15,17.15,1
20140801|2013-11-27 10:00,27,17.15,17.15,17.15,17.15,4
20140801|2013-11-27 10:30,27,17.16,17.17,17.16,17.17,3
20140801|2013-11-27 12:00,27,17.17,17.2,17.17,17.2,12
20140801|2013-12-01 17:00,2,17.21,17.23,17.21,17.23,2
20140801|2013-12-01 17:30,2,17.23,17.23,17.23,17.23,1
20140801|2013-12-02 08:30,2,17.23,17.23,17.23,17.23,1
20140801|2013-12-02 09:00,2,17.23,17.23,17.23,17.23,1
20140801|2013-12-02 10:30,2,17.2,17.21,17.2,17.21,5
20140801|2013-12-03 10:00,3,17.23,17.23,17.23,17.23,3
20140801|2013-12-03 10:30,3,17.25,17.26,17.25,17.26,6
20140801|2013-12-03 11:00,3,17.25,17.25,17.25,17.25,2
20140801|2013-12-03 18:30,4,17.25,17.26,17.25,17.26,3
20140801|2013-12-03 19:00,4,17.26,17.26,17.26,17.26,2
20140801|2013-12-04 08:30,4,17.27,17.27,17.27,17.27,3
20140801|2013-12-04 09:00,4,17.29,17.29,17.29,17.29,2
20140801|2013-12-04 11:30,4,17.29,17.3,17.29,17.3,8
20140801|2013-12-04 12:00,4,17.31,17.31,17.3,17.31,14
20140801|2013-12-04 12:30,4,17.32,17.35,17.31,17.35,4
20140801|2013-12-04 13:00,4,17.35,17.35,17.35,17.35,6
20140801|2013-12-04 14:00,4,17.34,17.34,17.34,17.34,1
20140801|2013-12-05 09:00,5,17.24,17.24,17.24,17.24,1
20140801|2013-12-05 09:30,5,17.2,17.2,17.19,17.19,2
20140801|2013-12-05 10:30,5,17.18,17.18,17.18,17.18,1
20140801|2013-12-05 11:00,5,17.25,17.25,17.25,17.25,1
20140801|2013-12-05 11:30,5,17.34,17.34,17.34,17.34,1
20140801|2013-12-05 12:00,5,17.33,17.33,17.33,17.33,2
20140801|2013-12-05 12:30,5,17.31,17.33,17.31,17.33,2
20140801|2013-12-05 15:30,5,17.28,17.28,17.28,17.28,1
20140801|2013-12-05 22:30,6,17.3,17.3,17.3,17.3,1
20140801|2013-12-06 09:00,6,17.3,17.3,17.3,17.3,4
20140801|2013-12-06 09:30,6,17.3,17.3,17.3,17.3,1
20140801|2013-12-06 10:00,6,17.25,17.25,17.21,17.21,4
20140801|2013-12-06 10:30,6,17.26,17.35,17.26,17.35,3
20140801|2013-12-06 12:00,6,17.3,17.3,17.3,17.3,2
20140801|2013-12-06 12:30,6,17.35,17.36,17.35,17.36,4
20140801|2013-12-09 08:30,9,17.29,17.29,17.29,17.29,1
20140801|2013-12-09 09:30,9,17.31,17.31,17.3,17.3,2
20140801|2013-12-09 10:00,9,17.36,17.38,17.36,17.38,2
20140801|2013-12-09 12:30,9,17.38,17.43,17.38,17.43,8
20140801|2013-12-10 10:30,10,17.31,17.34,17.31,17.34,3
20140801|2013-12-10 13:30,10,17.28,17.28,17.28,17.28,1
20140801|2013-12-10 14:30,10,17.28,17.29,17.25,17.29,7
20140801|2013-12-11 10:00,11,17.3,17.3,17.3,17.3,4
20140801|2013-12-11 10:30,11,17.29,17.29,17.29,17.29,1
20140801|2013-12-11 11:00,11,17.3,17.3,17.3,17.3,2
20140801|2013-12-11 13:00,11,17.28,17.28,17.28,17.28,2
20140801|2013-12-11 13:30,11,17.28,17.28,17.27,17.27,5
20140801|2013-12-11 14:00,11,17.25,17.25,17.25,17.25,1
20140801|2013-12-11 14:30,11,17.24,17.24,17.24,17.24,1
20140801|2013-12-12 10:30,12,17.28,17.28,17.28,17.28,5
20140801|2013-12-12 11:00,12,17.25,17.25,17.25,17.25,5
20140801|2013-12-12 12:30,12,17.3,17.3,17.3,17.3,3
20140801|2013-12-12 15:00,12,17.3,17.3,17.3,17.3,4
20140801|2013-12-12 18:00,13,17.39,17.4,17.39,17.4,3
20140801|2013-12-13 08:00,13,17.4,17.4,17.4,17.4,3
20140801|2013-12-13 10:30,13,17.34,17.4,17.34,17.4,2
20140801|2013-12-13 11:00,13,17.39,17.39,17.39,17.39,1
20140801|2013-12-13 13:30,13,17.33,17.33,17.33,17.33,1
20140801|2013-12-16 08:00,16,17.39,17.39,17.39,17.39,1
20140801|2013-12-16 09:30,16,17.39,17.39,17.39,17.39,1
20140801|2013-12-16 13:00,16,17.39,17.39,17.39,17.39,1
20140801|2013-12-16 14:30,16,17.39,17.39,17.39,17.39,4
20140801|2013-12-16 15:00,16,17.38,17.38,17.38,17.38,2
20140801|2013-12-16 15:30,16,17.38,17.38,17.3,17.35,7
20140801|2013-12-16 18:30,17,17.42,17.42,17.42,17.42,4
20140801|2013-12-16 19:00,17,17.45,17.45,17.45,17.45,1
20140801|2013-12-17 10:00,17,17.38,17.42,17.36,17.36,7
20140801|2013-12-17 10:30,17,17.42,17.44,17.42,17.44,5
20140801|2013-12-17 11:00,17,17.45,17.46,17.43,17.46,3
20140801|2013-12-17 11:30,17,17.42,17.46,17.42,17.42,6
20140801|2013-12-17 13:30,17,17.46,17.46,17.43,17.43,2
20140801|2013-12-17 14:30,17,17.44,17.44,17.44,17.44,1
20140801|2013-12-17 15:00,17,17.45,17.45,17.45,17.45,1
20140801|2013-12-17 15:30,17,17.45,17.46,17.45,17.46,5
20140801|2013-12-17 20:00,18,17.5,17.5,17.5,17.5,1
20140801|2013-12-17 21:30,18,17.5,17.5,17.5,17.5,1
20140801|2013-12-18 08:00,18,17.44,17.44,17.44,17.44,2
20140801|2013-12-18 08:30,18,17.44,17.44,17.44,17.44,1
20140801|2013-12-18 09:00,18,17.43,17.43,17.43,17.43,1
20140801|2013-12-18 09:30,18,17.41,17.41,17.41,17.41,3
20140801|2013-12-18 11:00,18,17.41,17.41,17.41,17.41,11
20140801|2013-12-18 11:30,18,17.41,17.41,17.41,17.41,1
20140801|2013-12-18 12:30,18,17.45,17.45,17.45,17.45,1
20140801|2013-12-18 13:00,18,17.48,17.5,17.45,17.45,7
20140801|2013-12-18 13:30,18,17.43,17.43,17.43,17.43,1
20140801|2013-12-18 14:00,18,17.41,17.41,17.41,17.41,2
20140801|2013-12-19 09:30,19,17.42,17.45,17.42,17.45,2
20140801|2013-12-19 11:00,19,17.5,17.52,17.5,17.52,5
20140801|2013-12-19 11:30,19,17.49,17.5,17.49,17.5,5
20140801|2013-12-19 12:00,19,17.53,17.53,17.53,17.53,5
20140801|2013-12-19 12:30,19,17.53,17.53,17.53,17.53,6
20140801|2013-12-19 13:00,19,17.49,17.49,17.49,17.49,1
20140801|2013-12-19 14:30,19,17.54,17.54,17.54,17.54,3
20140801|2013-12-19 15:30,19,17.49,17.49,17.49,17.49,1
20140801|2013-12-20 08:00,20,17.56,17.56,17.56,17.56,1
20140801|2013-12-20 09:00,20,17.53,17.53,17.53,17.53,3
20140801|2013-12-20 09:30,20,17.56,17.6,17.56,17.6,5
20140801|2013-12-20 10:30,20,17.55,17.55,17.55,17.55,2
20140801|2013-12-20 11:30,20,17.57,17.59,17.57,17.59,9
20140801|2013-12-20 12:00,20,17.59,17.59,17.59,17.59,2
20140801|2013-12-20 12:30,20,17.59,17.6,17.59,17.6,5
20140801|2013-12-20 13:00,20,17.57,17.62,17.57,17.62,15
20140801|2013-12-22 17:00,23,17.59,17.59,17.59,17.59,1
20140801|2013-12-23 08:00,23,17.59,17.66,17.59,17.66,8
20140801|2013-12-23 09:00,23,17.62,17.62,17.62,17.62,1
20140801|2013-12-23 13:30,23,17.62,17.62,17.62,17.62,6
20140801|2013-12-23 15:00,23,17.61,17.61,17.61,17.61,2
20140801|2013-12-24 09:30,24,17.6,17.6,17.6,17.6,2
20140801|2013-12-24 10:30,24,17.6,17.6,17.6,17.6,1
20140801|2013-12-24 11:30,24,17.63,17.64,17.63,17.64,3
20140801|2013-12-26 09:30,26,17.64,17.66,17.64,17.66,4
20140801|2013-12-26 10:30,26,17.69,17.69,17.69,17.69,1
20140801|2013-12-26 12:00,26,17.64,17.64,17.63,17.63,3
20140801|2013-12-26 15:30,26,17.58,17.58,17.58,17.58,1
20140801|2013-12-27 09:30,27,17.56,17.56,17.56,17.56,1
20140801|2013-12-27 10:00,27,17.57,17.61,17.56,17.61,4
20140801|2013-12-27 10:30,27,17.61,17.61,17.61,17.61,1
20140801|2013-12-27 13:00,27,17.58,17.58,17.57,17.57,2
20140801|2013-12-30 09:30,30,17.6,17.6,17.6,17.6,1
20140801|2013-12-30 13:00,30,17.6,17.61,17.6,17.61,5
20140801|2013-12-30 13:30,30,17.65,17.65,17.65,17.65,1
20140801|2013-12-30 15:30,30,17.58,17.58,17.58,17.58,1
20140801|2013-12-31 09:30,31,17.55,17.55,17.55,17.55,2
20140801|2013-12-31 10:30,31,17.55,17.61,17.55,17.61,3
20140801|2013-12-31 11:00,31,17.55,17.55,17.55,17.55,3
20140801|2013-12-31 11:30,31,17.52,17.52,17.52,17.52,3
20140801|2013-12-31 12:00,31,17.53,17.56,17.53,17.56,4
20140801|2014-01-02 10:30,2,17.56,17.56,17.56,17.56,20
20140801|2014-01-02 11:00,2,17.56,17.56,17.56,17.56,3
20140801|2014-01-02 11:30,2,17.56,17.56,17.56,17.56,1
20140801|2014-01-02 12:30,2,17.56,17.56,17.56,17.56,3
20140801|2014-01-03 10:30,3,17.6,17.6,17.6,17.6,1
20140801|2014-01-03 11:00,3,17.66,17.68,17.6,17.6,3
20140801|2014-01-03 12:00,3,17.66,17.66,17.66,17.66,2
20140801|2014-01-06 08:30,6,17.59,17.59,17.59,17.59,4
20140801|2014-01-06 09:30,6,17.59,17.59,17.59,17.59,1
20140801|2014-01-06 10:00,6,17.63,17.63,17.63,17.63,1
20140801|2014-01-06 10:30,6,17.66,17.69,17.66,17.69,4
20140801|2014-01-06 11:00,6,17.68,17.68,17.68,17.68,1
20140801|2014-01-06 12:00,6,17.68,17.68,17.68,17.68,2
20140801|2014-01-06 12:30,6,17.69,17.7,17.68,17.68,9
20140801|2014-01-06 13:00,6,17.69,17.7,17.69,17.7,7
20140801|2014-01-06 13:30,6,17.72,17.72,17.72,17.72,2
20140801|2014-01-06 15:30,6,17.69,17.69,17.69,17.69,1
20140801|2014-01-07 08:00,7,17.68,17.68,17.68,17.68,1
20140801|2014-01-07 09:00,7,17.7,17.7,17.7,17.7,10
20140801|2014-01-07 10:30,7,17.72,17.76,17.72,17.76,33
20140801|2014-01-07 11:30,7,17.75,17.75,17.75,17.75,2
20140801|2014-01-07 12:30,7,17.75,17.75,17.75,17.75,3
20140801|2014-01-07 13:00,7,17.76,17.76,17.76,17.76,1
20140801|2014-01-07 13:30,7,17.73,17.73,17.73,17.73,2
20140801|2014-01-07 15:30,7,17.78,17.78,17.78,17.78,1
20140801|2014-01-07 19:30,8,17.8,17.81,17.8,17.81,3
20140801|2014-01-07 20:00,8,17.85,17.85,17.85,17.85,1
20140801|2014-01-07 22:00,8,17.89,17.9,17.89,17.9,5
20140801|2014-01-08 08:30,8,17.89,17.89,17.89,17.89,1
20140801|2014-01-08 09:00,8,17.88,17.88,17.88,17.88,1
20140801|2014-01-08 09:30,8,17.89,17.89,17.89,17.89,1
20140801|2014-01-08 10:30,8,17.92,18,17.92,18,5
20140801|2014-01-08 11:00,8,17.97,18,17.97,18,14
20140801|2014-01-08 11:30,8,18,18,18,18,1
20140801|2014-01-08 12:00,8,18,18.05,18,18.05,3
20140801|2014-01-08 13:00,8,18,18.04,18,18.04,7
20140801|2014-01-08 13:30,8,18.02,18.02,18.02,18.02,4
20140801|2014-01-08 14:00,8,18.02,18.02,18.02,18.02,1
20140801|2014-01-08 14:30,8,18,18,18,18,5
20140801|2014-01-08 21:00,9,18,18,18,18,1
20140801|2014-01-09 08:00,9,17.99,18,17.99,18,3
20140801|2014-01-09 08:30,9,18,18.02,18,18.02,8
20140801|2014-01-09 09:00,9,18,18,18,18,7
20140801|2014-01-09 09:30,9,17.98,17.98,17.95,17.95,2
20140801|2014-01-09 10:00,9,17.97,17.97,17.97,17.97,2
20140801|2014-01-09 10:30,9,17.93,17.93,17.93,17.93,10
20140801|2014-01-09 11:00,9,17.92,17.95,17.92,17.95,5
20140801|2014-01-09 12:00,9,18.02,18.02,18.02,18.02,5
20140801|2014-01-09 12:30,9,17.98,17.98,17.98,17.98,1
20140801|2014-01-09 13:00,9,17.98,17.98,17.98,17.98,2
20140801|2014-01-09 14:00,9,17.98,17.98,17.98,17.98,3
20140801|2014-01-09 14:30,9,17.93,17.93,17.93,17.93,1
20140801|2014-01-10 09:00,10,18,18,18,18,3
20140801|2014-01-10 09:30,10,18.01,18.02,18.01,18.02,2
20140801|2014-01-10 10:00,10,18.07,18.07,18.05,18.05,5
20140801|2014-01-10 10:30,10,18.03,18.03,18.03,18.03,1
20140801|2014-01-10 11:00,10,18.09,18.09,18.09,18.09,4
20140801|2014-01-10 11:30,10,18.03,18.03,18.03,18.03,8
20140801|2014-01-10 12:00,10,18.05,18.05,18.05,18.05,1
20140801|2014-01-10 12:30,10,18.09,18.09,18.07,18.07,4
20140801|2014-01-10 13:00,10,18.09,18.09,18.09,18.09,2
20140801|2014-01-13 10:00,13,18.09,18.09,18.09,18.09,1
20140801|2014-01-13 10:30,13,18.09,18.09,18.09,18.09,1
20140801|2014-01-13 13:00,13,18.05,18.05,18.05,18.05,1
20140801|2014-01-14 08:00,14,18.05,18.05,18.05,18.05,2
20140801|2014-01-14 08:30,14,18.03,18.03,18.02,18.02,7
20140801|2014-01-14 09:30,14,18.01,18.01,18.01,18.01,1
20140801|2014-01-14 10:30,14,18.06,18.06,18.06,18.06,1
20140801|2014-01-14 11:00,14,18.07,18.07,18.07,18.07,7
20140801|2014-01-14 11:30,14,18.04,18.04,18.04,18.04,1
20140801|2014-01-14 12:00,14,18.09,18.09,18.09,18.09,1
20140801|2014-01-14 12:30,14,18.09,18.1,18.06,18.1,9
20140801|2014-01-14 14:30,14,18.1,18.11,18.1,18.11,6
20140801|2014-01-14 15:00,14,18.1,18.1,18.1,18.1,9
20140801|2014-01-15 08:30,15,18.15,18.15,18.15,18.15,1
20140801|2014-01-15 09:30,15,18.1,18.1,18.1,18.1,6
20140801|2014-01-15 10:00,15,18.1,18.1,18.08,18.08,6
20140801|2014-01-15 10:30,15,18.07,18.07,18.07,18.07,1
20140801|2014-01-15 12:00,15,18.13,18.13,18.13,18.13,1
20140801|2014-01-15 14:00,15,18.1,18.1,18.1,18.1,1
20140801|2014-01-15 15:00,15,18.11,18.12,18.11,18.12,7
20140801|2014-01-16 06:30,16,18.12,18.12,18.12,18.12,1
20140801|2014-01-16 09:00,16,18.13,18.13,18.13,18.13,4
20140801|2014-01-16 10:00,16,18.15,18.15,18.15,18.15,1
20140801|2014-01-16 10:30,16,18.15,18.16,18.15,18.16,6
20140801|2014-01-16 11:00,16,18.2,18.2,18.2,18.2,1
20140801|2014-01-16 11:30,16,18.2,18.2,18.2,18.2,20
20140801|2014-01-16 12:00,16,18.23,18.23,18.23,18.23,3
20140801|2014-01-16 12:30,16,18.21,18.21,18.2,18.2,8
20140801|2014-01-16 14:00,16,18.22,18.22,18.22,18.22,6
20140801|2014-01-16 15:00,16,18.22,18.22,18.22,18.22,1
20140801|2014-01-16 20:00,17,18.22,18.25,18.22,18.25,6
20140801|2014-01-17 08:00,17,18.3,18.3,18.3,18.3,5
20140801|2014-01-17 09:30,17,18.25,18.25,18.25,18.25,4
20140801|2014-01-17 10:00,17,18.3,18.3,18.3,18.3,5
20140801|2014-01-17 10:30,17,18.3,18.3,18.3,18.3,5
20140801|2014-01-17 11:00,17,18.3,18.3,18.3,18.3,1
20140801|2014-01-20 17:00,21,18.39,18.39,18.39,18.39,3
20140801|2014-01-21 09:00,21,18.37,18.38,18.37,18.38,14
20140801|2014-01-21 09:30,21,18.33,18.38,18.33,18.38,4
20140801|2014-01-21 10:00,21,18.39,18.39,18.39,18.39,12
20140801|2014-01-21 10:30,21,18.39,18.46,18.37,18.46,25
20140801|2014-01-21 11:00,21,18.43,18.43,18.41,18.41,2
20140801|2014-01-21 11:30,21,18.43,18.47,18.43,18.47,6
20140801|2014-01-21 12:30,21,18.47,18.49,18.47,18.49,20
20140801|2014-01-21 13:00,21,18.45,18.45,18.45,18.45,1
20140801|2014-01-21 14:00,21,18.45,18.45,18.45,18.45,1
20140801|2014-01-21 15:00,21,18.49,18.5,18.49,18.5,8
20140801|2014-01-21 15:30,21,18.45,18.45,18.45,18.45,2
20140801|2014-01-21 18:30,22,18.5,18.5,18.5,18.5,2
20140801|2014-01-22 08:00,22,18.5,18.5,18.5,18.5,4
20140801|2014-01-22 08:30,22,18.5,18.5,18.43,18.5,16
20140801|2014-01-22 09:00,22,18.45,18.45,18.45,18.45,1
20140801|2014-01-22 09:30,22,18.48,18.48,18.45,18.45,4
20140801|2014-01-22 10:00,22,18.45,18.45,18.45,18.45,2
20140801|2014-01-22 10:30,22,18.45,18.5,18.45,18.45,12
20140801|2014-01-22 11:00,22,18.45,18.45,18.45,18.45,3
20140801|2014-01-22 11:30,22,18.42,18.42,18.42,18.42,1
20140801|2014-01-22 12:00,22,18.45,18.45,18.45,18.45,6
20140801|2014-01-22 12:30,22,18.45,18.48,18.45,18.45,10
20140801|2014-01-22 13:00,22,18.45,18.45,18.45,18.45,2
20140801|2014-01-22 13:30,22,18.45,18.45,18.45,18.45,3
20140801|2014-01-22 14:30,22,18.42,18.42,18.42,18.42,2
20140801|2014-01-22 15:00,22,18.45,18.45,18.45,18.45,4
20140801|2014-01-23 06:30,23,18.45,18.45,18.45,18.45,5
20140801|2014-01-23 10:30,23,18.36,18.44,18.35,18.36,11
20140801|2014-01-23 11:00,23,18.35,18.36,18.35,18.35,8
20140801|2014-01-23 11:30,23,18.32,18.32,18.32,18.32,1
20140801|2014-01-23 12:00,23,18.31,18.31,18.31,18.31,4
20140801|2014-01-23 13:00,23,18.37,18.43,18.37,18.43,2
20140801|2014-01-23 14:30,23,18.43,18.43,18.43,18.43,1
20140801|2014-01-23 15:30,23,18.43,18.43,18.43,18.43,1
20140801|2014-01-23 17:00,24,18.44,18.44,18.44,18.44,5
20140801|2014-01-23 17:30,24,18.44,18.45,18.44,18.45,4
20140801|2014-01-23 20:30,24,18.48,18.5,18.48,18.5,8
20140801|2014-01-23 21:00,24,18.5,18.5,18.5,18.5,1
20140801|2014-01-24 07:30,24,18.5,18.5,18.5,18.5,1
20140801|2014-01-24 08:00,24,18.53,18.53,18.53,18.53,1
20140801|2014-01-24 08:30,24,18.53,18.58,18.53,18.58,3
20140801|2014-01-24 09:30,24,18.49,18.49,18.49,18.49,1
20140801|2014-01-24 10:00,24,18.43,18.44,18.3,18.3,12
20140801|2014-01-24 10:30,24,18.38,18.38,18.3,18.3,8
20140801|2014-01-24 11:30,24,18.33,18.33,18.33,18.33,1
20140801|2014-01-24 12:00,24,18.29,18.32,18.29,18.32,7
20140801|2014-01-24 12:30,24,18.4,18.4,18.4,18.4,7
20140801|2014-01-24 13:00,24,18.32,18.38,18.32,18.38,5
20140801|2014-01-27 08:00,27,18.31,18.31,18.31,18.31,1
20140801|2014-01-27 10:00,27,18.33,18.33,18.33,18.33,1
20140801|2014-01-27 10:30,27,18.36,18.36,18.36,18.36,1
20140801|2014-01-27 11:30,27,18.41,18.41,18.41,18.41,1
20140801|2014-01-27 12:30,27,18.41,18.41,18.41,18.41,2
20140801|2014-01-27 13:00,27,18.33,18.33,18.33,18.33,3
20140801|2014-01-27 13:30,27,18.32,18.32,18.32,18.32,1
20140801|2014-01-27 21:30,28,18.42,18.46,18.42,18.46,2
20140801|2014-01-28 09:30,28,18.31,18.31,18.31,18.31,1
20140801|2014-01-28 10:00,28,18.42,18.42,18.42,18.42,4
20140801|2014-01-28 10:30,28,18.35,18.35,18.35,18.35,4
20140801|2014-01-28 11:00,28,18.42,18.42,18.42,18.42,2
20140801|2014-01-28 12:30,28,18.42,18.43,18.42,18.42,5
20140801|2014-01-29 09:00,29,18.47,18.47,18.47,18.47,1
20140801|2014-01-29 10:30,29,18.37,18.37,18.37,18.37,5
20140801|2014-01-29 11:00,29,18.42,18.42,18.42,18.42,7
20140801|2014-01-29 11:30,29,18.47,18.47,18.47,18.47,3
20140801|2014-01-30 06:30,30,18.5,18.6,18.5,18.6,8
20140801|2014-01-30 08:00,30,18.53,18.58,18.53,18.58,11
20140801|2014-01-30 09:30,30,18.47,18.55,18.47,18.55,11
20140801|2014-01-30 10:00,30,18.5,18.52,18.5,18.52,2
20140801|2014-01-30 10:30,30,18.56,18.56,18.45,18.56,5
20140801|2014-01-30 11:00,30,18.56,18.57,18.56,18.57,5
20140801|2014-01-30 12:00,30,18.53,18.53,18.53,18.53,2
20140801|2014-01-30 12:30,30,18.57,18.59,18.57,18.59,10
20140801|2014-01-30 14:00,30,18.59,18.6,18.59,18.6,3
20140801|2014-01-30 14:30,30,18.6,18.6,18.6,18.6,14
20140801|2014-01-30 15:00,30,18.6,18.6,18.6,18.6,2
20140801|2014-01-30 17:00,31,18.6,18.6,18.6,18.6,1
20140801|2014-01-30 22:00,31,18.62,18.62,18.62,18.62,1
20140801|2014-01-31 11:30,31,18.62,18.64,18.62,18.64,5
20140801|2014-01-31 12:00,31,18.65,18.65,18.65,18.65,1
20140801|2014-02-03 08:30,3,18.63,18.63,18.63,18.63,5
20140801|2014-02-03 10:00,3,18.6,18.6,18.6,18.6,5
20140801|2014-02-03 11:00,3,18.57,18.57,18.55,18.55,30
20140801|2014-02-03 12:30,3,18.5,18.5,18.5,18.5,3
20140801|2014-02-03 13:00,3,18.5,18.5,18.5,18.5,8
20140801|2014-02-03 13:30,3,18.56,18.58,18.56,18.58,4
20140801|2014-02-03 15:30,3,18.5,18.5,18.5,18.5,5
20140801|2014-02-04 08:00,4,18.51,18.6,18.51,18.6,10
20140801|2014-02-04 08:30,4,18.62,18.62,18.6,18.6,22
20140801|2014-02-04 09:00,4,18.6,18.62,18.6,18.62,5
20140801|2014-02-04 09:30,4,18.59,18.65,18.59,18.65,13
20140801|2014-02-04 10:00,4,18.65,18.7,18.65,18.7,7
20140801|2014-02-04 10:30,4,18.7,18.75,18.7,18.73,16
20140801|2014-02-04 12:00,4,18.66,18.66,18.66,18.66,5
20140801|2014-02-04 13:00,4,18.6,18.6,18.6,18.6,1
20140801|2014-02-04 18:30,5,18.59,18.6,18.59,18.6,8
20140801|2014-02-05 10:00,5,18.57,18.57,18.57,18.57,3
20140801|2014-02-05 11:30,5,18.62,18.62,18.62,18.62,5
20140801|2014-02-05 12:00,5,18.62,18.62,18.62,18.62,6
20140801|2014-02-05 12:30,5,18.62,18.62,18.6,18.62,10
20140801|2014-02-05 13:00,5,18.61,18.62,18.61,18.61,4
20140801|2014-02-05 14:00,5,18.61,18.61,18.61,18.61,1
20140801|2014-02-06 09:00,6,18.61,18.62,18.61,18.62,3
20140801|2014-02-06 10:00,6,18.62,18.62,18.62,18.62,1
20140801|2014-02-06 10:30,6,18.62,18.62,18.62,18.62,4
20140801|2014-02-06 11:00,6,18.67,18.67,18.63,18.64,7
20140801|2014-02-06 12:30,6,18.64,18.66,18.64,18.66,5
20140801|2014-02-06 14:00,6,18.63,18.63,18.63,18.63,1
20140801|2014-02-06 15:30,6,18.69,18.69,18.69,18.69,1
20140801|2014-02-06 21:00,7,18.75,18.75,18.75,18.75,1
20140801|2014-02-06 22:30,7,18.75,18.75,18.75,18.75,3
20140801|2014-02-07 08:00,7,18.71,18.71,18.7,18.7,2
20140801|2014-02-07 09:00,7,18.79,18.79,18.79,18.79,2
20140801|2014-02-07 09:30,7,18.77,18.77,18.75,18.75,13
20140801|2014-02-07 10:00,7,18.78,18.83,18.75,18.83,27
20140801|2014-02-07 10:30,7,18.83,18.83,18.67,18.67,46
20140801|2014-02-07 11:00,7,18.74,18.74,18.74,18.74,11
20140801|2014-02-07 11:30,7,18.74,18.74,18.74,18.74,2
20140801|2014-02-07 12:00,7,18.74,18.74,18.7,18.7,8
20140801|2014-02-07 12:30,7,18.72,18.72,18.7,18.7,4
20140801|2014-02-07 13:00,7,18.7,18.76,18.64,18.76,5
20140801|2014-02-07 13:30,7,18.68,18.7,18.68,18.7,4
20140801|2014-02-09 17:00,10,18.7,18.7,18.7,18.7,5
20140801|2014-02-10 07:00,10,18.7,18.7,18.7,18.7,4
20140801|2014-02-10 07:30,10,18.62,18.62,18.59,18.59,4
20140801|2014-02-10 08:00,10,18.59,18.59,18.59,18.59,4
20140801|2014-02-10 09:00,10,18.63,18.63,18.63,18.63,1
20140801|2014-02-10 09:30,10,18.65,18.65,18.65,18.65,1
20140801|2014-02-10 10:00,10,18.67,18.67,18.67,18.67,1
20140801|2014-02-10 10:30,10,18.67,18.67,18.67,18.67,3
20140801|2014-02-10 11:00,10,18.66,18.66,18.58,18.58,4
20140801|2014-02-10 11:30,10,18.58,18.58,18.58,18.58,6
20140801|2014-02-10 12:00,10,18.6,18.65,18.6,18.65,3
20140801|2014-02-10 12:30,10,18.57,18.58,18.56,18.58,5
20140801|2014-02-10 13:30,10,18.59,18.59,18.59,18.59,1
20140801|2014-02-10 14:30,10,18.61,18.61,18.61,18.61,2
20140801|2014-02-10 15:30,10,18.6,18.6,18.6,18.6,1
20140801|2014-02-11 07:00,11,18.5,18.5,18.5,18.5,1
20140801|2014-02-11 07:30,11,18.59,18.59,18.59,18.59,15
20140801|2014-02-11 08:00,11,18.62,18.62,18.62,18.62,2
20140801|2014-02-11 08:30,11,18.63,18.63,18.6,18.6,4
20140801|2014-02-11 09:00,11,18.59,18.59,18.59,18.59,2
20140801|2014-02-11 09:30,11,18.61,18.61,18.61,18.61,1
20140801|2014-02-11 10:00,11,18.59,18.59,18.59,18.59,1
20140801|2014-02-11 10:30,11,18.61,18.65,18.59,18.65,18
20140801|2014-02-11 11:00,11,18.65,18.65,18.65,18.65,3
20140801|2014-02-11 11:30,11,18.65,18.65,18.65,18.65,1
20140801|2014-02-11 12:00,11,18.61,18.61,18.6,18.6,2
20140801|2014-02-11 13:00,11,18.63,18.7,18.63,18.7,7
20140801|2014-02-11 13:30,11,18.69,18.69,18.69,18.69,4
20140801|2014-02-12 07:30,12,18.7,18.7,18.7,18.7,1
20140801|2014-02-12 09:30,12,18.75,18.82,18.68,18.68,10
20140801|2014-02-12 10:30,12,18.68,18.68,18.68,18.68,1
20140801|2014-02-12 11:30,12,18.68,18.68,18.68,18.68,1
20140801|2014-02-12 12:00,12,18.72,18.72,18.68,18.68,3
20140801|2014-02-12 12:30,12,18.68,18.68,18.68,18.68,5
20140801|2014-02-12 13:30,12,18.66,18.66,18.66,18.66,19
20140801|2014-02-12 15:30,12,18.68,18.68,18.68,18.68,2
20140801|2014-02-13 09:00,13,18.68,18.68,18.68,18.68,2
20140801|2014-02-13 10:30,13,18.66,18.66,18.62,18.62,10
20140801|2014-02-13 11:30,13,18.66,18.68,18.66,18.68,2
20140801|2014-02-13 12:00,13,18.63,18.63,18.63,18.63,1
20140801|2014-02-13 12:30,13,18.67,18.67,18.66,18.66,2
20140801|2014-02-13 13:30,13,18.62,18.62,18.62,18.62,2
20140801|2014-02-14 11:30,14,18.7,18.7,18.7,18.7,3
20140801|2014-02-14 12:00,14,18.73,18.73,18.73,18.73,1
20140801|2014-02-14 12:30,14,18.7,18.7,18.7,18.7,1
20140801|2014-02-14 13:30,14,18.7,18.73,18.7,18.73,3
20140801|2014-02-17 17:00,18,18.7,18.7,18.7,18.7,14
20140801|2014-02-18 09:30,18,18.7,18.73,18.7,18.73,9
20140801|2014-02-18 10:00,18,18.74,18.74,18.74,18.74,5
20140801|2014-02-18 10:30,18,18.74,18.74,18.74,18.74,1
20140801|2014-02-18 11:00,18,18.74,18.74,18.69,18.7,14
20140801|2014-02-18 11:30,18,18.73,18.75,18.73,18.75,25
20140801|2014-02-18 12:30,18,18.74,18.74,18.74,18.74,2
20140801|2014-02-18 14:00,18,18.75,18.75,18.75,18.75,5
20140801|2014-02-18 15:00,18,18.75,18.75,18.75,18.75,10
20140801|2014-02-19 09:00,19,18.74,18.74,18.74,18.74,1
20140801|2014-02-19 09:30,19,18.76,18.8,18.76,18.8,4
20140801|2014-02-19 11:00,19,18.78,18.8,18.78,18.8,4
20140801|2014-02-19 11:30,19,18.79,18.79,18.79,18.79,1
20140801|2014-02-19 12:00,19,18.87,18.87,18.87,18.87,1
20140801|2014-02-19 13:30,19,18.81,18.81,18.81,18.81,1
20140801|2014-02-20 08:30,20,18.87,18.89,18.87,18.89,10
20140801|2014-02-20 09:30,20,18.9,18.9,18.9,18.9,1
20140801|2014-02-20 10:00,20,18.93,18.93,18.93,18.93,7
20140801|2014-02-20 10:30,20,18.89,18.89,18.87,18.87,2
20140801|2014-02-20 11:00,20,18.93,18.93,18.9,18.9,5
20140801|2014-02-20 11:30,20,18.9,18.93,18.9,18.93,12
20140801|2014-02-20 12:00,20,18.93,18.96,18.93,18.96,8
20140801|2014-02-20 12:30,20,18.96,18.99,18.96,18.99,3
20140801|2014-02-20 13:00,20,18.99,18.99,18.99,18.99,5
20140801|2014-02-20 14:30,20,18.97,19,18.97,19,14
20140801|2014-02-20 15:30,20,19.05,19.05,19.05,19.05,1
20140801|2014-02-20 23:30,21,19.05,19.05,19.05,19.05,1
20140801|2014-02-21 09:00,21,19.09,19.09,19.09,19.09,1
20140801|2014-02-21 09:30,21,19.1,19.1,19.1,19.1,3
20140801|2014-02-21 10:00,21,19.09,19.1,19.09,19.1,18
20140801|2014-02-21 11:00,21,19.1,19.1,19.1,19.1,1
20140801|2014-02-21 12:00,21,19.11,19.12,19.11,19.12,14
20140801|2014-02-21 12:30,21,19.07,19.11,19.07,19.11,2
20140801|2014-02-21 13:00,21,19.11,19.12,19.11,19.12,11
20140801|2014-02-24 08:30,24,19.22,19.22,19.22,19.22,1
20140801|2014-02-24 09:00,24,19.25,19.25,19.25,19.25,4
20140801|2014-02-24 10:30,24,19.25,19.25,19.25,19.25,3
20140801|2014-02-24 11:30,24,19.27,19.35,19.27,19.35,42
20140801|2014-02-24 12:00,24,19.38,19.38,19.38,19.38,1
20140801|2014-02-24 13:00,24,19.39,19.39,19.39,19.39,1
20140801|2014-02-24 13:30,24,19.37,19.37,19.37,19.37,5
20140801|2014-02-24 14:30,24,19.37,19.37,19.37,19.37,1
20140801|2014-02-24 15:00,24,19.37,19.37,19.37,19.37,2
20140801|2014-02-24 15:30,24,19.39,19.4,19.39,19.4,3
20140801|2014-02-25 07:30,25,19.38,19.38,19.38,19.38,2
20140801|2014-02-25 09:00,25,19.37,19.4,19.37,19.4,5
20140801|2014-02-25 09:30,25,19.35,19.35,19.3,19.3,4
20140801|2014-02-25 10:30,25,19.26,19.26,19.26,19.26,1
20140801|2014-02-25 11:00,25,19.3,19.3,19.3,19.3,5
20140801|2014-02-25 12:30,25,19.28,19.28,19.28,19.28,5
20140801|2014-02-25 13:00,25,19.27,19.27,19.25,19.25,7
20140801|2014-02-25 14:00,25,19.25,19.25,19.25,19.25,2
20140801|2014-02-25 14:30,25,19.25,19.25,19.25,19.25,1
20140801|2014-02-25 15:00,25,19.25,19.25,19.25,19.25,1
20140801|2014-02-25 15:30,25,19.25,19.25,19.25,19.25,1
20140801|2014-02-26 09:30,26,19.29,19.29,19.29,19.29,1
20140801|2014-02-26 10:00,26,19.29,19.29,19.29,19.29,4
20140801|2014-02-26 10:30,26,19.29,19.35,19.29,19.32,21
20140801|2014-02-26 11:30,26,19.29,19.29,19.29,19.29,3
20140801|2014-02-26 12:30,26,19.29,19.29,19.29,19.29,6
20140801|2014-02-26 13:00,26,19.23,19.23,19.23,19.23,2
20140801|2014-02-26 13:30,26,19.25,19.3,19.25,19.28,5
20140801|2014-02-26 14:00,26,19.32,19.32,19.32,19.32,4
20140801|2014-02-26 15:00,26,19.33,19.33,19.28,19.28,3
20140801|2014-02-27 08:30,27,19.38,19.38,19.38,19.38,3
20140801|2014-02-27 09:00,27,19.38,19.4,19.38,19.4,10
20140801|2014-02-27 09:30,27,19.38,19.38,19.38,19.38,3
20140801|2014-02-27 10:30,27,19.4,19.4,19.4,19.4,1
20140801|2014-02-27 11:00,27,19.41,19.41,19.39,19.39,4
20140801|2014-02-27 11:30,27,19.35,19.35,19.35,19.35,1
20140801|2014-02-27 13:00,27,19.38,19.38,19.38,19.38,1
20140801|2014-02-27 13:30,27,19.43,19.44,19.43,19.44,2
20140801|2014-02-28 07:30,28,19.35,19.35,19.35,19.35,1
20140801|2014-02-28 08:30,28,19.4,19.4,19.4,19.4,1
20140801|2014-02-28 09:00,28,19.34,19.34,19.34,19.34,1
20140801|2014-02-28 09:30,28,19.34,19.4,19.34,19.4,4
20140801|2014-02-28 10:00,28,19.4,19.4,19.4,19.4,4
20140801|2014-02-28 10:30,28,19.36,19.36,19.36,19.36,1
20140801|2014-02-28 11:00,28,19.36,19.45,19.36,19.45,4
20140801|2014-02-28 11:30,28,19.48,19.5,19.47,19.47,4
20140801|2014-03-03 08:30,3,19.43,19.43,19.43,19.43,4
20140801|2014-03-03 09:30,3,19.43,19.43,19.43,19.43,2
20140801|2014-03-03 10:30,3,19.46,19.46,19.43,19.43,5
20140801|2014-03-03 12:00,3,19.35,19.35,19.35,19.35,1
20140801|2014-03-03 13:00,3,19.37,19.37,19.37,19.37,1
20140801|2014-03-03 20:00,4,19.28,19.28,19.28,19.28,1
20140801|2014-03-03 21:00,4,19.2,19.2,19.2,19.2,1
20140801|2014-03-04 05:30,4,19.1,19.1,19.1,19.1,1
20140801|2014-03-04 07:00,4,19.24,19.24,19.18,19.18,5
20140801|2014-03-04 08:30,4,19.18,19.26,19.18,19.26,11
20140801|2014-03-04 09:00,4,19.25,19.28,19.25,19.28,7
20140801|2014-03-04 09:30,4,19.28,19.28,19.28,19.28,2
20140801|2014-03-04 10:00,4,19.28,19.28,19.26,19.26,5
20140801|2014-03-04 11:30,4,19.28,19.28,19.28,19.28,2
20140801|2014-03-04 12:00,4,19.21,19.21,19.21,19.21,1
20140801|2014-03-04 13:00,4,19.28,19.28,19.28,19.28,1
20140801|2014-03-04 13:30,4,19.27,19.28,19.27,19.28,8
20140801|2014-03-05 09:30,5,19.32,19.36,19.32,19.34,11
20140801|2014-03-05 10:00,5,19.34,19.34,19.34,19.34,1
20140801|2014-03-05 10:30,5,19.39,19.39,19.39,19.39,5
20140801|2014-03-06 07:30,6,19.35,19.35,19.35,19.35,4
20140801|2014-03-06 09:00,6,19.39,19.39,19.39,19.39,1
20140801|2014-03-06 10:00,6,19.39,19.39,19.39,19.39,4
20140801|2014-03-06 10:30,6,19.39,19.45,19.39,19.45,10
20140801|2014-03-06 11:00,6,19.45,19.45,19.45,19.45,6
20140801|2014-03-06 13:30,6,19.46,19.5,19.46,19.5,4
20140801|2014-03-06 14:30,6,19.5,19.5,19.5,19.5,16
20140801|2014-03-06 15:00,6,19.53,19.53,19.53,19.53,2
20140801|2014-03-07 09:00,7,19.56,19.57,19.56,19.57,16
20140801|2014-03-07 10:00,7,19.6,19.6,19.6,19.6,2
20140801|2014-03-07 10:30,7,19.65,19.65,19.6,19.6,2
20140801|2014-03-07 11:00,7,19.65,19.65,19.61,19.61,10
20140801|2014-03-07 11:30,7,19.61,19.61,19.61,19.61,1
20140801|2014-03-07 12:00,7,19.61,19.61,19.61,19.61,7
20140801|2014-03-07 12:30,7,19.56,19.56,19.56,19.56,1
20140801|2014-03-07 13:00,7,19.56,19.59,19.56,19.59,19
20140801|2014-03-10 09:30,10,19.68,19.68,19.59,19.59,2
20140801|2014-03-10 10:00,10,19.62,19.65,19.62,19.65,2
20140801|2014-03-10 10:30,10,19.62,19.62,19.62,19.62,1
20140801|2014-03-10 11:00,10,19.62,19.7,19.62,19.7,5
20140801|2014-03-10 11:30,10,19.68,19.68,19.68,19.68,1
20140801|2014-03-10 12:00,10,19.63,19.69,19.63,19.69,5
20140801|2014-03-10 13:00,10,19.69,19.69,19.69,19.69,3
20140801|2014-03-10 14:30,10,19.7,19.7,19.7,19.7,1
20140801|2014-03-10 15:30,10,19.7,19.7,19.7,19.7,2
20140801|2014-03-11 09:30,11,19.66,19.66,19.66,19.66,2
20140801|2014-03-11 10:00,11,19.66,19.66,19.66,19.66,1
20140801|2014-03-11 10:30,11,19.67,19.67,19.67,19.67,4
20140801|2014-03-11 11:00,11,19.62,19.62,19.6,19.6,3
20140801|2014-03-11 12:00,11,19.59,19.6,19.59,19.6,2
20140801|2014-03-12 08:30,12,19.6,19.6,19.6,19.6,1
20140801|2014-03-12 09:00,12,19.63,19.64,19.63,19.64,3
20140801|2014-03-12 09:30,12,19.52,19.52,19.43,19.43,16
20140801|2014-03-12 10:00,12,19.59,19.59,19.5,19.5,11
20140801|2014-03-12 10:30,12,19.45,19.5,19.43,19.5,6
20140801|2014-03-12 11:00,12,19.44,19.49,19.44,19.49,2
20140801|2014-03-12 11:30,12,19.52,19.52,19.51,19.51,4
20140801|2014-03-12 12:00,12,19.51,19.51,19.51,19.51,1
20140801|2014-03-12 13:00,12,19.5,19.5,19.5,19.5,4
20140801|2014-03-12 13:30,12,19.51,19.51,19.51,19.51,1
20140801|2014-03-12 14:30,12,19.55,19.55,19.55,19.55,2
20140801|2014-03-12 15:30,12,19.5,19.54,19.5,19.54,2
20140801|2014-03-13 10:00,13,19.6,19.6,19.6,19.6,2
20140801|2014-03-13 10:30,13,19.62,19.62,19.62,19.62,1
20140801|2014-03-13 11:00,13,19.6,19.6,19.6,19.6,11
20140801|2014-03-13 11:30,13,19.6,19.6,19.6,19.6,7
20140801|2014-03-13 13:00,13,19.6,19.6,19.6,19.6,1
20140801|2014-03-13 13:30,13,19.57,19.57,19.57,19.57,4
20140801|2014-03-14 09:30,14,19.7,19.7,19.65,19.65,11
20140801|2014-03-14 10:00,14,19.7,19.73,19.7,19.73,4
20140801|2014-03-14 10:30,14,19.74,19.77,19.74,19.75,71
20140801|2014-03-14 11:00,14,19.77,19.77,19.76,19.76,13
20140801|2014-03-14 11:30,14,19.78,19.78,19.78,19.78,3
20140801|2014-03-14 12:00,14,19.82,19.85,19.82,19.83,23
20140801|2014-03-16 19:00,17,19.87,19.88,19.87,19.88,4
20140801|2014-03-17 08:30,17,19.88,19.89,19.88,19.88,8
20140801|2014-03-17 09:30,17,19.92,19.92,19.92,19.92,5
20140801|2014-03-17 10:00,17,20,20,19.99,20,10
20140801|2014-03-17 10:30,17,20.05,20.11,20.05,20.11,6
20140801|2014-03-17 11:00,17,20.09,20.1,20.09,20.1,12
20140801|2014-03-17 11:30,17,20.12,20.12,20.06,20.06,2
20140801|2014-03-17 12:00,17,20.1,20.39,20.1,20.39,17
20140801|2014-03-17 12:30,17,20.38,20.57,20.35,20.57,5
20140801|2014-03-17 13:00,17,20.28,20.28,20.25,20.25,7
20140801|2014-03-17 13:30,17,20.18,20.18,20.15,20.15,2
20140801|2014-03-17 15:30,17,20.2,20.2,20.2,20.2,10
20140801|2014-03-18 07:30,18,20.24,20.24,20.24,20.24,5
20140801|2014-03-18 08:00,18,20.18,20.18,20.17,20.17,2
20140801|2014-03-18 08:30,18,20.17,20.17,20.09,20.15,12
20140801|2014-03-18 09:00,18,20.17,20.17,20.05,20.1,12
20140801|2014-03-18 09:30,18,20.13,20.15,20.09,20.15,7
20140801|2014-03-18 10:00,18,20.19,20.28,20.19,20.28,31
20140801|2014-03-18 10:30,18,20.21,20.21,20.11,20.11,6
20140801|2014-03-18 12:30,18,20.15,20.15,20.15,20.15,3
20140801|2014-03-18 13:00,18,20.13,20.21,20.13,20.21,2
20140801|2014-03-18 13:30,18,20.18,20.18,20.18,20.18,1
20140801|2014-03-18 18:00,19,20.12,20.12,20.08,20.08,22
20140801|2014-03-19 08:30,19,20.05,20.05,20.05,20.05,1
20140801|2014-03-19 09:00,19,20.13,20.14,20.09,20.09,4
20140801|2014-03-19 09:30,19,20.08,20.08,20.08,20.08,1
20140801|2014-03-19 10:00,19,20.11,20.11,20.1,20.1,3
20140801|2014-03-19 10:30,19,20.1,20.2,20.1,20.2,3
20140801|2014-03-19 11:00,19,20.15,20.18,20.15,20.18,3
20140801|2014-03-19 12:30,19,20.15,20.15,20.14,20.14,8
20140801|2014-03-19 13:00,19,20.14,20.14,20.14,20.14,1
20140801|2014-03-19 15:00,19,20.1,20.1,20.1,20.1,2
20140801|2014-03-20 09:30,20,20.13,20.13,20.13,20.13,5
20140801|2014-03-20 10:00,20,20.13,20.13,20.09,20.09,10
20140801|2014-03-20 10:30,20,20.08,20.08,20.08,20.08,4
20140801|2014-03-20 11:30,20,20.02,20.02,20.02,20.02,2
20140801|2014-03-20 12:30,20,20.05,20.1,20.03,20.03,5
20140801|2014-03-20 13:00,20,20.03,20.03,20,20,16
20140801|2014-03-20 13:30,20,19.99,19.99,19.99,19.99,1
20140801|2014-03-20 17:30,21,20,20,20,20,5
20140801|2014-03-21 08:00,21,20.03,20.05,20.03,20.05,6
20140801|2014-03-21 09:30,21,20.08,20.08,20.08,20.08,2
20140801|2014-03-21 10:30,21,20.08,20.12,20.08,20.12,9
20140801|2014-03-21 11:00,21,20.11,20.11,20.11,20.11,1
20140801|2014-03-21 11:30,21,20.14,20.19,20.14,20.19,3
20140801|2014-03-21 12:30,21,20.11,20.12,20.11,20.12,2
20140801|2014-03-21 13:00,21,20.12,20.29,20.12,20.29,13
20140801|2014-03-24 07:30,24,20.13,20.13,20.13,20.13,1
20140801|2014-03-24 08:00,24,20.18,20.18,20.18,20.18,3
20140801|2014-03-24 08:30,24,20.2,20.2,20.19,20.19,3
20140801|2014-03-24 09:00,24,20.18,20.22,20.18,20.22,7
20140801|2014-03-24 09:30,24,20.24,20.24,20.1,20.1,15
20140801|2014-03-24 10:30,24,20.11,20.11,20.11,20.11,1
20140801|2014-03-24 11:00,24,20.12,20.12,20.12,20.12,1
20140801|2014-03-24 12:00,24,20.19,20.19,20.19,20.19,5
20140801|2014-03-24 13:00,24,20.18,20.18,20.18,20.18,1
20140801|2014-03-24 13:30,24,20.18,20.18,20.18,20.18,7
20140801|2014-03-25 09:30,25,20.1,20.1,20.1,20.1,5
20140801|2014-03-25 10:30,25,20.03,20.03,20.03,20.03,2
20140801|2014-03-25 12:00,25,20.05,20.07,20.05,20.07,6
20140801|2014-03-25 12:30,25,20.05,20.05,20.05,20.05,5
20140801|2014-03-25 13:00,25,20.03,20.05,20.03,20.05,3
20140801|2014-03-25 14:00,25,20.05,20.05,20.05,20.05,2
20140801|2014-03-25 15:30,25,20.03,20.03,20.03,20.03,12
20140801|2014-03-25 17:00,26,20.04,20.04,20.03,20.03,4
20140801|2014-03-26 07:00,26,19.98,19.98,19.98,19.98,3
20140801|2014-03-26 08:30,26,20,20,19.98,19.98,3
20140801|2014-03-26 10:00,26,19.98,19.98,19.98,19.98,1
20140801|2014-03-26 10:30,26,20.02,20.02,19.96,19.96,4
20140801|2014-03-26 11:30,26,19.92,19.92,19.92,19.92,10
20140801|2014-03-26 12:00,26,19.93,19.93,19.93,19.93,1
20140801|2014-03-26 12:30,26,19.93,19.93,19.93,19.93,1
20140801|2014-03-26 15:00,26,19.98,20.05,19.98,20.03,12
20140801|2014-03-26 15:30,26,20.05,20.09,20.05,20.08,18
20140801|2014-03-26 18:30,27,20.1,20.1,20.1,20.1,1
20140801|2014-03-27 09:30,27,20.08,20.1,19.97,19.97,12
20140801|2014-03-27 10:30,27,20,20,20,20,9
20140801|2014-03-27 11:00,27,20.05,20.15,20.05,20.15,10
20140801|2014-03-27 12:30,27,20.05,20.05,20.05,20.05,5
20140801|2014-03-27 14:30,27,20.01,20.02,20,20,5
20140801|2014-03-27 15:00,27,20.09,20.1,20.09,20.1,2
20140801|2014-03-28 09:00,28,20.04,20.05,20.04,20.05,5
20140801|2014-03-28 10:00,28,20.06,20.1,20.06,20.1,6
20140801|2014-03-28 10:30,28,20.06,20.06,20.04,20.04,7
20140801|2014-03-28 13:00,28,20.04,20.04,20.04,20.04,2
20140801|2014-03-31 10:30,31,20.03,20.06,20.02,20.06,8
20140801|2014-03-31 11:00,31,20.06,20.06,20.06,20.06,1
20140801|2014-03-31 12:30,31,20.04,20.04,20.04,20.04,5
20140801|2014-03-31 13:00,31,20.08,20.08,20,20.01,16
20140801|2014-03-31 13:30,31,20.01,20.01,20.01,20.01,4
20140801|2014-03-31 15:00,31,20.01,20.02,19.92,19.92,13
20140801|2014-03-31 15:30,31,19.96,19.96,19.94,19.94,2
20140801|2014-03-31 17:00,1,20.02,20.17,19.96,19.96,7
20140801|2014-04-01 07:00,1,19.99,19.99,19.99,19.99,4
20140801|2014-04-01 09:00,1,19.92,20,19.92,20,13
20140801|2014-04-01 09:30,1,20.1,20.14,20.1,20.14,5
20140801|2014-04-01 10:00,1,20.13,20.14,20.1,20.1,4
20140801|2014-04-01 10:30,1,20.09,20.1,20.08,20.09,16
20140801|2014-04-01 11:00,1,20.07,20.12,20.04,20.12,23
20140801|2014-04-01 11:30,1,20.14,20.14,20.14,20.14,3
20140801|2014-04-01 13:00,1,20.14,20.15,20.08,20.15,6
20140801|2014-04-01 14:30,1,20.14,20.14,20.14,20.14,3
20140801|2014-04-02 10:00,2,20.13,20.13,20.13,20.13,7
20140801|2014-04-02 10:30,2,20.13,20.13,20.13,20.13,1
20140801|2014-04-02 11:00,2,20.11,20.11,20.11,20.11,1
20140801|2014-04-02 13:00,2,20.09,20.09,20.09,20.09,1
20140801|2014-04-03 07:00,3,20.15,20.15,20.15,20.15,3
20140801|2014-04-03 09:00,3,20.16,20.16,20.16,20.16,1
20140801|2014-04-03 09:30,3,20.15,20.15,20.15,20.15,2
20140801|2014-04-03 10:00,3,20.2,20.2,20.17,20.17,12
20140801|2014-04-03 10:30,3,20.17,20.17,20.16,20.16,5
20140801|2014-04-03 11:00,3,20.17,20.2,20.17,20.2,13
20140801|2014-04-03 11:30,3,20.2,20.2,20.2,20.2,1
20140801|2014-04-03 12:00,3,20.16,20.16,20.16,20.16,1
20140801|2014-04-03 12:30,3,20.19,20.25,20.19,20.25,20
20140801|2014-04-03 13:30,3,20.22,20.24,20.22,20.24,5
20140801|2014-04-03 14:00,3,20.25,20.25,20.25,20.25,2
20140801|2014-04-03 21:30,4,20.24,20.25,20.24,20.25,2
20140801|2014-04-04 09:30,4,20.2,20.2,20.2,20.2,4
20140801|2014-04-04 10:00,4,20.21,20.21,20.2,20.2,4
20140801|2014-04-04 10:30,4,20.2,20.2,20.07,20.07,42
20140801|2014-04-04 11:00,4,20.07,20.07,19.99,20.04,28
20140801|2014-04-04 11:30,4,20.04,20.07,20.04,20.07,4
20140801|2014-04-04 12:00,4,20.09,20.09,20.09,20.09,1
20140801|2014-04-04 12:30,4,20.02,20.02,20.01,20.02,21
20140801|2014-04-04 13:00,4,20.05,20.05,20.05,20.05,4
20140801|2014-04-04 13:30,4,20.05,20.05,20.05,20.05,1
20140801|2014-04-06 19:00,7,19.98,19.98,19.98,19.98,1
20140801|2014-04-07 05:00,7,19.98,19.98,19.98,19.98,1
20140801|2014-04-07 07:30,7,19.98,19.98,19.94,19.94,15
20140801|2014-04-07 08:30,7,19.95,19.98,19.95,19.98,3
20140801|2014-04-07 09:30,7,19.93,19.96,19.93,19.96,3
20140801|2014-04-07 10:00,7,19.96,19.98,19.95,19.95,13
20140801|2014-04-07 10:30,7,19.96,20.07,19.96,20.07,3
20140801|2014-04-07 11:30,7,20.02,20.02,19.95,19.95,6
20140801|2014-04-07 12:00,7,19.93,19.93,19.93,19.93,5
20140801|2014-04-07 12:30,7,20,20,20,20,2
20140801|2014-04-07 19:00,8,20.05,20.06,20.05,20.06,2
20140801|2014-04-08 07:30,8,19.94,19.94,19.94,19.94,1
20140801|2014-04-08 08:00,8,19.97,19.97,19.97,19.97,5
20140801|2014-04-08 08:30,8,20,20,20,20,1
20140801|2014-04-08 09:00,8,20,20,19.97,19.97,2
20140801|2014-04-08 09:30,8,20,20,20,20,3
20140801|2014-04-08 10:30,8,19.98,19.98,19.97,19.97,16
20140801|2014-04-08 12:00,8,19.99,19.99,19.99,19.99,2
20140801|2014-04-08 15:00,8,19.95,19.95,19.95,19.95,12
20140801|2014-04-08 17:30,9,19.95,19.95,19.95,19.95,2
20140801|2014-04-09 08:30,9,19.92,19.92,19.92,19.92,2
20140801|2014-04-09 10:00,9,19.96,19.99,19.96,19.99,4
20140801|2014-04-09 10:30,9,19.97,19.97,19.97,19.97,1
20140801|2014-04-09 11:00,9,19.97,19.97,19.97,19.97,4
20140801|2014-04-09 11:30,9,19.96,19.96,19.96,19.96,1
20140801|2014-04-09 12:30,9,19.96,19.96,19.94,19.94,2
20140801|2014-04-09 15:30,9,19.88,19.88,19.88,19.88,1
20140801|2014-04-10 07:30,10,19.92,19.92,19.92,19.92,5
20140801|2014-04-10 09:00,10,19.76,19.76,19.76,19.76,2
20140801|2014-04-10 09:30,10,19.8,19.83,19.8,19.83,3
20140801|2014-04-10 10:00,10,19.81,19.81,19.75,19.79,11
20140801|2014-04-10 10:30,10,19.75,19.75,19.53,19.53,11
20140801|2014-04-10 11:00,10,19.75,19.75,19.75,19.75,2
20140801|2014-04-10 11:30,10,19.7,19.7,19.6,19.6,18
20140801|2014-04-10 12:00,10,19.54,19.54,19.54,19.54,1
20140801|2014-04-10 13:00,10,19.55,19.55,19.55,19.55,1
20140801|2014-04-10 14:30,10,19.56,19.56,19.55,19.55,8
20140801|2014-04-11 07:30,11,19.51,19.51,19.51,19.51,4
20140801|2014-04-11 08:30,11,19.57,19.58,19.57,19.58,24
20140801|2014-04-11 09:00,11,19.58,19.58,19.58,19.58,5
20140801|2014-04-11 09:30,11,19.52,19.56,19.52,19.52,18
20140801|2014-04-11 10:00,11,19.46,19.46,19.36,19.36,2
20140801|2014-04-11 10:30,11,19.39,19.44,19.39,19.44,36
20140801|2014-04-11 11:00,11,19.45,19.45,19.45,19.45,1
20140801|2014-04-11 13:30,11,19.45,19.45,19.45,19.45,3
20140801|2014-04-14 08:30,14,19.31,19.31,19.27,19.27,4
20140801|2014-04-14 09:00,14,19.35,19.38,19.35,19.38,6
20140801|2014-04-14 09:30,14,19.3,19.3,19.3,19.3,3
20140801|2014-04-14 10:00,14,19.3,19.3,19.3,19.3,1
20140801|2014-04-14 10:30,14,19.3,19.42,19.3,19.42,7
20140801|2014-04-14 11:00,14,19.4,19.4,19.4,19.4,4
20140801|2014-04-14 12:00,14,19.44,19.44,19.44,19.44,1
20140801|2014-04-14 13:00,14,19.39,19.39,19.39,19.39,4
20140801|2014-04-14 15:00,14,19.45,19.46,19.45,19.46,12
20140801|2014-04-14 23:00,15,19.42,19.42,19.42,19.42,1
20140801|2014-04-15 08:00,15,19.39,19.39,19.39,19.39,2
20140801|2014-04-15 08:30,15,19.47,19.47,19.47,19.47,1
20140801|2014-04-15 10:00,15,19.34,19.34,19.34,19.34,1
20140801|2014-04-15 10:30,15,19.3,19.34,19.25,19.34,15
20140801|2014-04-15 11:00,15,19.29,19.32,19.29,19.32,3
20140801|2014-04-15 11:30,15,19.28,19.3,19.28,19.3,3
20140801|2014-04-15 12:00,15,19.28,19.3,19.28,19.3,5
20140801|2014-04-15 12:30,15,19.3,19.3,19.3,19.3,1
20140801|2014-04-15 13:00,15,19.32,19.32,19.32,19.32,1
20140801|2014-04-16 10:00,16,19.3,19.3,19.3,19.3,4
20140801|2014-04-16 10:30,16,19.31,19.33,19.31,19.33,13
20140801|2014-04-16 11:00,16,19.33,19.33,19.33,19.33,5
20140801|2014-04-16 12:00,16,19.24,19.25,19.24,19.25,6
20140801|2014-04-16 12:30,16,19.23,19.26,19.21,19.21,3
20140801|2014-04-16 14:30,16,19.25,19.25,19.25,19.25,16
20140801|2014-04-16 15:30,16,19.25,19.26,19.25,19.26,13
20140801|2014-04-17 09:00,17,19.29,19.29,19.29,19.29,1
20140801|2014-04-17 09:30,17,19.31,19.31,19.31,19.31,2
20140801|2014-04-17 10:00,17,19.25,19.27,19.25,19.26,15
20140801|2014-04-17 10:30,17,19.28,19.28,19.28,19.28,6
20140801|2014-04-17 11:00,17,19.28,19.28,19.28,19.28,5
20140801|2014-04-17 11:30,17,19.3,19.3,19.3,19.3,3
20140801|2014-04-17 12:00,17,19.3,19.3,19.25,19.25,5
20140801|2014-04-17 13:00,17,19.28,19.28,19.28,19.28,4
20140801|2014-04-17 13:30,17,19.32,19.32,19.32,19.32,5
20140801|2014-04-20 23:30,21,19.25,19.25,19.25,19.25,4
20140801|2014-04-21 03:30,21,19.25,19.25,19.25,19.25,5
20140801|2014-04-21 10:30,21,19.25,19.25,19.18,19.18,12
20140801|2014-04-21 11:00,21,19.2,19.2,19.2,19.2,2
20140801|2014-04-21 13:00,21,19.27,19.28,19.27,19.28,10
20140801|2014-04-21 13:30,21,19.23,19.23,19.23,19.23,1
20140801|2014-04-22 09:00,22,19.2,19.21,19.2,19.21,9
20140801|2014-04-22 11:00,22,19.31,19.31,19.31,19.31,1
20140801|2014-04-22 12:30,22,19.31,19.31,19.31,19.31,1
20140801|2014-04-22 14:30,22,19.37,19.38,19.37,19.38,12
20140801|2014-04-23 09:00,23,19.35,19.35,19.35,19.35,1
20140801|2014-04-23 10:00,23,19.29,19.29,19.29,19.29,3
20140801|2014-04-23 13:00,23,19.4,19.49,19.4,19.49,5
20140801|2014-04-23 13:30,23,19.5,19.5,19.5,19.5,6
20140801|2014-04-23 14:00,23,19.5,19.5,19.5,19.5,1
20140801|2014-04-23 18:30,24,19.5,19.5,19.5,19.5,1
20140801|2014-04-24 09:30,24,19.44,19.44,19.44,19.44,1
20140801|2014-04-24 10:00,24,19.49,19.49,19.49,19.49,1
20140801|2014-04-24 10:30,24,19.42,19.42,19.42,19.42,3
20140801|2014-04-24 11:00,24,19.49,19.49,19.49,19.49,2
20140801|2014-04-24 11:30,24,19.56,19.65,19.56,19.65,27
20140801|2014-04-24 12:30,24,19.65,19.65,19.65,19.65,2
20140801|2014-04-24 13:00,24,19.73,19.76,19.73,19.76,8
20140801|2014-04-24 13:30,24,19.76,19.8,19.76,19.8,7
20140801|2014-04-24 17:00,25,19.82,19.82,19.79,19.79,2
20140801|2014-04-25 07:30,25,19.9,19.9,19.9,19.9,1
20140801|2014-04-25 08:30,25,19.88,19.88,19.85,19.85,2
20140801|2014-04-25 09:00,25,19.72,19.72,19.69,19.69,5
20140801|2014-04-25 09:30,25,19.69,19.69,19.69,19.69,2
20140801|2014-04-25 10:00,25,19.72,19.82,19.72,19.82,4
20140801|2014-04-25 10:30,25,19.82,19.82,19.82,19.82,1
20140801|2014-04-25 11:00,25,19.8,19.8,19.8,19.8,1
20140801|2014-04-25 12:30,25,19.83,19.83,19.83,19.83,3
20140801|2014-04-27 20:30,28,19.71,19.71,19.66,19.66,29
20140801|2014-04-28 07:00,28,19.65,19.65,19.65,19.65,20
20140801|2014-04-28 08:00,28,19.68,19.68,19.68,19.68,2
20140801|2014-04-28 09:00,28,19.63,19.63,19.63,19.63,1
20140801|2014-04-28 10:30,28,19.7,19.7,19.68,19.68,3
20140801|2014-04-28 12:00,28,19.72,19.73,19.68,19.68,3
20140801|2014-04-28 12:30,28,19.75,19.75,19.75,19.75,1
20140801|2014-04-28 13:00,28,19.7,19.75,19.7,19.75,2
20140801|2014-04-29 09:00,29,19.72,19.75,19.72,19.75,2
20140801|2014-04-29 10:00,29,19.75,19.75,19.75,19.75,2
20140801|2014-04-29 10:30,29,19.74,19.79,19.74,19.79,4
20140801|2014-04-29 11:00,29,19.8,19.85,19.8,19.85,5
20140801|2014-04-29 11:30,29,19.85,19.86,19.84,19.84,7
20140801|2014-04-29 12:00,29,19.85,19.87,19.85,19.87,2
20140801|2014-04-29 12:30,29,19.85,19.88,19.85,19.88,4
20140801|2014-04-29 13:30,29,19.9,19.9,19.9,19.9,1
20140801|2014-04-30 07:00,30,19.92,19.92,19.92,19.92,1
20140801|2014-04-30 08:00,30,19.99,20,19.99,20,8
20140801|2014-04-30 09:00,30,20,20.05,19.97,19.97,34
20140801|2014-04-30 09:30,30,19.96,19.96,19.88,19.95,13
20140801|2014-04-30 10:00,30,19.99,19.99,19.95,19.96,3
20140801|2014-04-30 10:30,30,19.95,19.96,19.89,19.93,6
20140801|2014-04-30 11:00,30,19.88,19.95,19.87,19.95,9
20140801|2014-04-30 11:30,30,19.87,19.87,19.84,19.86,9
20140801|2014-04-30 12:30,30,19.92,19.92,19.9,19.9,3
20140801|2014-04-30 13:00,30,19.91,20,19.91,19.97,4
20140801|2014-04-30 14:00,30,20,20,20,20,1
20140801|2014-04-30 15:30,30,20,20,20,20,4
20140801|2014-04-30 17:00,1,20,20,20,20,6
20140801|2014-04-30 17:30,1,20,20,20,20,13
20140801|2014-04-30 18:00,1,19.98,19.98,19.98,19.98,1
20140801|2014-04-30 19:00,1,19.99,19.99,19.99,19.99,2
20140801|2014-05-01 06:30,1,19.99,19.99,19.99,19.99,1
20140801|2014-05-01 07:00,1,19.96,19.96,19.96,19.96,1
20140801|2014-05-01 08:00,1,19.95,20.06,19.91,20.04,26
20140801|2014-05-01 08:30,1,20.01,20.01,20,20,6
20140801|2014-05-01 09:00,1,20.01,20.08,19.99,20.08,11
20140801|2014-05-01 09:30,1,20.08,20.11,20.04,20.05,19
20140801|2014-05-01 10:00,1,20.02,20.03,20.02,20.03,5
20140801|2014-05-01 10:30,1,19.97,20.2,19.97,20.2,15
20140801|2014-05-01 11:00,1,20.2,20.2,20.17,20.18,13
20140801|2014-05-01 11:30,1,20.18,20.3,20.18,20.3,22
20140801|2014-05-01 12:00,1,20.27,20.27,20.27,20.27,1
20140801|2014-05-01 12:30,1,20.21,20.21,20.18,20.18,5
20140801|2014-05-01 13:30,1,20.08,20.08,20.07,20.07,4
20140801|2014-05-01 14:00,1,20.1,20.1,20.1,20.1,1
20140801|2014-05-01 15:00,1,20.1,20.1,20,20,13
20140801|2014-05-01 15:30,1,20.07,20.07,20.07,20.07,2
20140801|2014-05-01 17:00,2,20.08,20.08,20.08,20.08,1
20140801|2014-05-01 21:00,2,19.95,19.95,19.95,19.95,1
20140801|2014-05-01 21:30,2,19.92,19.92,19.92,19.92,5
20140801|2014-05-02 09:00,2,20.1,20.19,20.09,20.09,8
20140801|2014-05-02 10:30,2,20.09,20.09,20.01,20.01,25
20140801|2014-05-02 11:30,2,19.98,19.98,19.94,19.94,5
20140801|2014-05-02 12:00,2,19.93,19.93,19.93,19.93,2
20140801|2014-05-02 12:30,2,19.97,19.98,19.97,19.98,3
20140801|2014-05-02 13:00,2,19.94,19.94,19.93,19.93,3
20140801|2014-05-04 17:00,5,19.91,19.96,19.91,19.96,7
20140801|2014-05-04 17:30,5,19.89,19.89,19.89,19.89,1
20140801|2014-05-04 18:30,5,19.89,19.89,19.87,19.87,5
20140801|2014-05-05 08:30,5,19.88,19.88,19.83,19.88,5
20140801|2014-05-05 09:00,5,19.85,19.85,19.83,19.83,2
20140801|2014-05-05 10:00,5,19.85,19.85,19.83,19.83,7
20140801|2014-05-05 10:30,5,19.83,19.85,19.83,19.85,8
20140801|2014-05-05 11:00,5,19.86,19.86,19.86,19.86,1
20140801|2014-05-05 11:30,5,19.85,19.85,19.85,19.85,3
20140801|2014-05-05 13:00,5,19.81,19.81,19.81,19.81,4
20140801|2014-05-05 14:00,5,19.81,19.81,19.81,19.81,1
20140801|2014-05-05 15:00,5,19.85,19.85,19.85,19.85,2
20140801|2014-05-05 15:30,5,19.85,19.85,19.85,19.85,1
20140801|2014-05-06 07:30,6,19.75,19.75,19.75,19.75,1
20140801|2014-05-06 08:00,6,19.75,19.75,19.75,19.75,5
20140801|2014-05-06 09:00,6,19.74,19.74,19.74,19.74,1
20140801|2014-05-06 09:30,6,19.72,19.74,19.72,19.74,5
20140801|2014-05-06 10:00,6,19.74,19.8,19.74,19.8,27
20140801|2014-05-06 10:30,6,19.8,19.8,19.7,19.7,19
20140801|2014-05-06 11:00,6,19.7,19.7,19.68,19.68,4
20140801|2014-05-06 11:30,6,19.72,19.74,19.68,19.68,11
20140801|2014-05-06 12:00,6,19.77,19.77,19.72,19.72,5
20140801|2014-05-06 13:00,6,19.72,19.72,19.72,19.72,2
20140801|2014-05-06 15:30,6,19.76,19.76,19.76,19.76,1
20140801|2014-05-07 08:00,7,19.74,19.74,19.74,19.74,1
20140801|2014-05-07 09:00,7,19.78,19.78,19.78,19.78,2
20140801|2014-05-07 09:30,7,19.74,19.74,19.7,19.72,17
20140801|2014-05-07 10:00,7,19.75,19.82,19.75,19.82,9
20140801|2014-05-07 10:30,7,19.84,20.06,19.84,20,48
20140801|2014-05-07 11:00,7,20,20.03,19.95,20.03,15
20140801|2014-05-07 11:30,7,19.94,19.94,19.94,19.94,7
20140801|2014-05-07 12:00,7,19.99,20,19.99,20,4
20140801|2014-05-07 13:00,7,19.92,19.92,19.92,19.92,1
20140801|2014-05-07 14:00,7,19.99,19.99,19.95,19.95,4
20140801|2014-05-07 15:00,7,19.97,19.97,19.95,19.95,2
20140801|2014-05-07 15:30,7,20,20,20,20,1
20140801|2014-05-07 17:30,8,20,20,19.99,19.99,3
20140801|2014-05-07 19:00,8,20.04,20.04,20.04,20.04,1
20140801|2014-05-07 19:30,8,20.04,20.04,20.04,20.04,1
20140801|2014-05-08 09:00,8,20.07,20.07,20.07,20.07,2
20140801|2014-05-08 10:00,8,20.08,20.08,20.08,20.08,1
20140801|2014-05-08 10:30,8,20.1,20.2,20.1,20.2,11
20140801|2014-05-08 11:00,8,20.1,20.1,20.08,20.1,10
20140801|2014-05-08 12:00,8,20.08,20.08,20.08,20.08,1
20140801|2014-05-08 12:30,8,20.07,20.1,20.07,20.1,3
20140801|2014-05-08 13:00,8,20.14,20.14,20.14,20.14,1
20140801|2014-05-08 14:30,8,20.1,20.1,20.1,20.1,1
20140801|2014-05-08 15:30,8,20.14,20.14,20.14,20.14,6
20140801|2014-05-08 19:30,9,20.19,20.19,20.19,20.19,2
20140801|2014-05-08 20:00,9,20.14,20.19,20.14,20.19,5
20140801|2014-05-08 21:30,9,20.15,20.19,20.15,20.19,6
20140801|2014-05-09 10:30,9,20.08,20.08,19.95,19.95,11
20140801|2014-05-09 11:00,9,19.98,20,19.95,19.95,11
20140801|2014-05-09 11:30,9,20,20,19.97,19.97,2
20140801|2014-05-09 12:00,9,20.03,20.04,19.99,19.99,6
20140801|2014-05-09 12:30,9,20,20,19.94,19.94,2
20140801|2014-05-09 13:00,9,19.94,19.97,19.94,19.97,2
20140801|2014-05-11 18:30,12,19.94,19.94,19.82,19.82,4
20140801|2014-05-12 09:00,12,19.93,19.93,19.93,19.93,2
20140801|2014-05-12 09:30,12,19.93,19.93,19.92,19.92,4
20140801|2014-05-12 10:00,12,19.9,19.9,19.9,19.9,9
20140801|2014-05-12 10:30,12,19.91,19.97,19.91,19.91,10
20140801|2014-05-12 11:30,12,19.96,19.96,19.92,19.92,4
20140801|2014-05-12 12:00,12,19.96,20.02,19.96,20.02,11
20140801|2014-05-12 13:30,12,20.02,20.02,20.02,20.02,2
20140801|2014-05-12 17:00,13,20.02,20.02,20.02,20.02,1
20140801|2014-05-13 07:00,13,20.09,20.09,20.09,20.09,2
20140801|2014-05-13 08:00,13,20.11,20.14,20.11,20.14,2
20140801|2014-05-13 08:30,13,20.18,20.18,20.18,20.18,1
20140801|2014-05-13 10:00,13,20.15,20.17,20.15,20.17,3
20140801|2014-05-13 10:30,13,20.13,20.13,19.95,19.99,66
20140801|2014-05-13 11:30,13,20,20.05,20,20.05,9
20140801|2014-05-13 12:00,13,20.04,20.04,20.04,20.04,1
20140801|2014-05-13 12:30,13,20.04,20.04,20.04,20.04,2
20140801|2014-05-13 13:00,13,20.05,20.09,20.05,20.09,3
20140801|2014-05-13 13:30,13,20.08,20.08,20.08,20.08,2
20140801|2014-05-13 14:30,13,20.05,20.05,20.05,20.05,1
20140801|2014-05-13 15:00,13,20.08,20.08,20.08,20.08,1
20140801|2014-05-13 17:00,14,19.97,19.97,19.96,19.96,2
20140801|2014-05-13 17:30,14,19.96,19.96,19.96,19.96,1
20140801|2014-05-14 08:30,14,20,20.05,20,20.05,2
20140801|2014-05-14 09:00,14,20.08,20.08,20.04,20.07,19
20140801|2014-05-14 09:30,14,20.07,20.07,20.07,20.07,2
20140801|2014-05-14 10:00,14,20.07,20.13,20.06,20.13,6
20140801|2014-05-14 10:30,14,20.14,20.14,20.09,20.09,3
20140801|2014-05-14 11:00,14,20.09,20.09,20.09,20.09,1
20140801|2014-05-14 11:30,14,20.13,20.13,20.13,20.13,1
20140801|2014-05-14 12:00,14,20.11,20.11,20.11,20.11,1
20140801|2014-05-14 13:00,14,20.1,20.1,20.1,20.1,1
20140801|2014-05-14 14:00,14,20.13,20.13,20.13,20.13,1
20140801|2014-05-14 15:30,14,20.08,20.08,20.06,20.06,5
20140801|2014-05-15 07:00,15,20.02,20.02,20.02,20.02,1
20140801|2014-05-15 07:30,15,20.01,20.01,19.99,20,8
20140801|2014-05-15 08:00,15,19.98,19.98,19.98,19.98,3
20140801|2014-05-15 09:00,15,19.88,19.92,19.86,19.86,12
20140801|2014-05-15 09:30,15,19.87,19.9,19.87,19.9,21
20140801|2014-05-15 10:00,15,19.92,19.92,19.92,19.92,1
20140801|2014-05-15 10:30,15,19.92,19.92,19.92,19.92,13
20140801|2014-05-15 11:00,15,19.92,19.92,19.89,19.92,25
20140801|2014-05-15 11:30,15,19.88,19.88,19.88,19.88,2
20140801|2014-05-15 12:00,15,19.89,19.9,19.88,19.88,7
20140801|2014-05-15 12:30,15,19.88,19.9,19.88,19.9,10
20140801|2014-05-15 13:00,15,19.88,19.9,19.88,19.9,3
20140801|2014-05-15 14:00,15,19.92,19.92,19.89,19.89,10
20140801|2014-05-15 14:30,15,19.92,19.92,19.92,19.92,1
20140801|2014-05-15 15:00,15,19.92,19.92,19.92,19.92,5
20140801|2014-05-15 15:30,15,19.92,19.92,19.92,19.92,1
20140801|2014-05-15 18:00,16,19.81,19.81,19.81,19.81,1
20140801|2014-05-16 07:30,16,19.84,19.84,19.84,19.84,3
20140801|2014-05-16 08:30,16,19.88,19.92,19.88,19.92,10
20140801|2014-05-16 09:00,16,19.92,19.92,19.92,19.92,5
20140801|2014-05-16 09:30,16,19.9,19.91,19.88,19.88,7
20140801|2014-05-16 10:00,16,19.93,19.93,19.9,19.9,4
20140801|2014-05-16 10:30,16,19.92,19.93,19.89,19.91,8
20140801|2014-05-16 11:00,16,19.92,19.92,19.91,19.92,19
20140801|2014-05-16 11:30,16,19.96,19.96,19.96,19.96,1
20140801|2014-05-16 13:00,16,19.93,19.93,19.92,19.92,2
20140801|2014-05-18 17:00,19,19.9,19.9,19.9,19.9,1
20140801|2014-05-19 06:30,19,19.9,19.9,19.9,19.9,1
20140801|2014-05-19 07:30,19,19.97,19.97,19.97,19.97,1
20140801|2014-05-19 08:00,19,19.9,19.9,19.9,19.9,1
20140801|2014-05-19 10:30,19,19.93,19.93,19.87,19.87,13
20140801|2014-05-19 11:00,19,19.88,19.88,19.86,19.86,3
20140801|2014-05-19 11:30,19,19.86,19.86,19.86,19.86,1
20140801|2014-05-19 12:00,19,19.86,19.86,19.86,19.86,1
20140801|2014-05-19 12:30,19,19.86,19.86,19.85,19.85,7
20140801|2014-05-19 13:00,19,19.87,19.87,19.87,19.87,1
20140801|2014-05-19 14:00,19,19.89,19.89,19.89,19.89,1
20140801|2014-05-19 15:00,19,19.9,19.9,19.9,19.9,2
20140801|2014-05-19 15:30,19,19.91,19.91,19.9,19.9,3
20140801|2014-05-19 17:30,20,19.84,19.84,19.84,19.84,1
20140801|2014-05-20 07:30,20,19.85,19.85,19.85,19.85,1
20140801|2014-05-20 08:30,20,19.9,19.96,19.9,19.96,7
20140801|2014-05-20 09:00,20,19.96,20.03,19.96,20,13
20140801|2014-05-20 09:30,20,19.94,19.94,19.91,19.91,12
20140801|2014-05-20 10:00,20,19.96,19.96,19.96,19.96,2
20140801|2014-05-20 10:30,20,19.98,20.02,19.91,19.91,8
20140801|2014-05-20 11:00,20,19.98,20.1,19.97,20.08,21
20140801|2014-05-20 11:30,20,20.07,20.13,20.07,20.1,12
20140801|2014-05-20 12:00,20,20.13,20.16,20.13,20.16,4
20140801|2014-05-20 12:30,20,20.08,20.09,20.08,20.08,3
20140801|2014-05-20 13:00,20,20.08,20.08,20.05,20.05,6
20140801|2014-05-20 18:30,21,20.08,20.08,20.07,20.08,4
20140801|2014-05-21 07:30,21,20.08,20.08,19.98,19.98,4
20140801|2014-05-21 09:00,21,19.98,19.98,19.98,19.98,1
20140801|2014-05-21 10:00,21,20.05,20.08,20.05,20.08,4
20140801|2014-05-21 10:30,21,20.08,20.1,20.07,20.1,27
20140801|2014-05-21 11:00,21,20.15,20.15,20.03,20.03,7
20140801|2014-05-21 11:30,21,20.05,20.05,19.99,19.99,4
20140801|2014-05-21 12:00,21,20,20.02,19.97,19.97,13
20140801|2014-05-21 12:30,21,19.97,19.97,19.97,19.97,2
20140801|2014-05-21 13:00,21,19.99,20,19.99,20,3
20140801|2014-05-21 13:30,21,20,20,20,20,3
20140801|2014-05-21 14:30,21,20.02,20.03,20.02,20.03,5
20140801|2014-05-21 17:00,22,19.97,19.97,19.97,19.97,1
20140801|2014-05-22 08:30,22,20.02,20.02,19.97,19.99,8
20140801|2014-05-22 09:30,22,20.02,20.05,19.93,19.93,20
20140801|2014-05-22 10:00,22,19.95,20.03,19.95,20.02,8
20140801|2014-05-22 10:30,22,20.01,20.15,20,20.11,35
20140801|2014-05-22 11:00,22,20.08,20.29,20.08,20.18,62
20140801|2014-05-22 11:30,22,20.2,20.2,20.19,20.19,3
20140801|2014-05-22 12:00,22,20.25,20.25,20.25,20.25,8
20140801|2014-05-22 12:30,22,20.25,20.3,20.25,20.3,4
20140801|2014-05-22 13:00,22,20.31,20.31,20.31,20.31,1
20140801|2014-05-22 13:30,22,20.33,20.33,20.33,20.33,5
20140801|2014-05-22 14:00,22,20.34,20.34,20.34,20.34,1
20140801|2014-05-22 14:30,22,20.32,20.32,20.32,20.32,1
20140801|2014-05-22 23:30,23,20.25,20.25,20.25,20.25,1
20140801|2014-05-23 02:30,23,20.25,20.25,20.25,20.25,1
20140801|2014-05-23 07:30,23,20.25,20.25,20.25,20.25,3
20140801|2014-05-23 08:30,23,20.25,20.25,20.17,20.17,11
20140801|2014-05-23 09:00,23,20.14,20.15,20.14,20.15,3
20140801|2014-05-23 09:30,23,20.24,20.3,20.24,20.3,11
20140801|2014-05-23 10:30,23,20.27,20.27,20.18,20.18,8
20140801|2014-05-23 11:00,23,20.26,20.26,20.22,20.22,6
20140801|2014-05-23 11:30,23,20.24,20.3,20.24,20.3,3
20140801|2014-05-23 13:00,23,20.29,20.29,20.23,20.26,4
20140801|2014-05-27 08:30,27,20.29,20.29,20.29,20.29,1
20140801|2014-05-27 09:00,27,20.21,20.21,20.21,20.21,1
20140801|2014-05-27 09:30,27,20.27,20.27,20.25,20.25,2
20140801|2014-05-27 10:00,27,20.25,20.25,20.25,20.25,5
20140801|2014-05-27 10:30,27,20.26,20.34,20.26,20.34,18
20140801|2014-05-27 11:00,27,20.35,20.45,20.32,20.38,47
20140801|2014-05-27 11:30,27,20.38,20.45,20.35,20.35,18
20140801|2014-05-27 12:00,27,20.36,20.5,20.36,20.5,28
20140801|2014-05-27 12:30,27,20.5,20.79,20.5,20.79,52
20140801|2014-05-27 13:00,27,20.72,20.79,20.72,20.73,11
20140801|2014-05-27 14:30,27,20.74,20.74,20.74,20.74,4
20140801|2014-05-27 15:00,27,20.75,20.75,20.75,20.75,1
20140801|2014-05-27 23:30,28,20.75,20.75,20.75,20.75,6
20140801|2014-05-28 02:00,28,20.8,20.8,20.8,20.8,2
20140801|2014-05-28 05:00,28,20.8,20.8,20.8,20.8,1
20140801|2014-05-28 06:30,28,20.84,20.84,20.84,20.84,1
20140801|2014-05-28 07:00,28,20.82,20.82,20.82,20.82,1
20140801|2014-05-28 08:00,28,20.83,20.83,20.83,20.83,1
20140801|2014-05-28 08:30,28,20.87,20.87,20.83,20.83,2
20140801|2014-05-28 09:00,28,20.82,20.88,20.82,20.88,9
20140801|2014-05-28 09:30,28,20.87,20.87,20.74,20.76,17
20140801|2014-05-28 10:00,28,20.78,20.78,20.6,20.63,18
20140801|2014-05-28 10:30,28,20.6,20.76,20.03,20.03,179
20140801|2014-05-28 11:00,28,20.04,20.25,20.01,20.01,39
20140801|2014-05-28 11:30,28,20.01,20.12,20.01,20.07,13
20140801|2014-05-28 12:00,28,20.09,20.22,20.09,20.15,10
20140801|2014-05-28 12:30,28,20.13,20.13,20.1,20.1,5
20140801|2014-05-28 13:00,28,20.12,20.15,20.11,20.11,11
20140801|2014-05-28 13:30,28,20.1,20.1,20.09,20.09,7
20140801|2014-05-28 14:00,28,20.1,20.15,20.1,20.1,31
20140801|2014-05-28 15:00,28,20.12,20.12,20.12,20.12,8
20140801|2014-05-28 15:30,28,20.11,20.11,20.11,20.11,6
20140801|2014-05-28 17:00,29,20.08,20.08,19.95,19.95,6
20140801|2014-05-28 20:00,29,20.11,20.11,20.11,20.11,4
20140801|2014-05-29 00:30,29,20,20,20,20,2
20140801|2014-05-29 07:00,29,20,20,19.99,19.99,2
20140801|2014-05-29 07:30,29,19.99,19.99,19.99,19.99,7
20140801|2014-05-29 08:00,29,19.99,19.99,19.93,19.99,17
20140801|2014-05-29 08:30,29,20,20.02,20,20.02,6
20140801|2014-05-29 09:00,29,19.99,20.08,19.99,20.08,3
20140801|2014-05-29 09:30,29,20.01,20.01,19.96,19.96,4
20140801|2014-05-29 10:00,29,20.01,20.12,20.01,20.01,10
20140801|2014-05-29 10:30,29,20.1,20.11,19.97,20.11,9
20140801|2014-05-29 11:00,29,20.05,20.17,20.05,20.1,8
20140801|2014-05-29 11:30,29,20.15,20.22,20.15,20.22,7
20140801|2014-05-29 12:00,29,20.22,20.22,20.14,20.14,15
20140801|2014-05-29 15:30,29,20.2,20.2,20.16,20.18,6
20140801|2014-05-30 08:00,30,20.11,20.11,20.11,20.11,1
20140801|2014-05-30 09:00,30,20.25,20.34,20.25,20.34,22
20140801|2014-05-30 09:30,30,20.31,20.35,20.23,20.35,15
20140801|2014-05-30 10:00,30,20.43,20.43,20.35,20.35,8
20140801|2014-05-30 10:30,30,20.29,20.52,20.28,20.44,20
20140801|2014-05-30 11:00,30,20.4,20.4,20.28,20.28,9
20140801|2014-05-30 11:30,30,20.35,20.35,20.29,20.29,3
20140801|2014-05-30 12:00,30,20.29,20.3,20.21,20.24,17
20140801|2014-05-30 12:30,30,20.22,20.24,20.22,20.24,2
20140801|2014-05-30 13:00,30,20.3,20.39,20.3,20.39,3
20140801|2014-06-01 17:00,2,20.18,20.18,20.18,20.18,1
20140801|2014-06-01 18:30,2,20.27,20.27,20.27,20.27,1
20140801|2014-06-01 23:00,2,20.27,20.27,20.27,20.27,1
20140801|2014-06-02 08:30,2,20.33,20.33,20.33,20.33,1
20140801|2014-06-02 09:00,2,20.32,20.4,20.32,20.39,13
20140801|2014-06-02 09:30,2,20.36,20.36,20.28,20.28,6
20140801|2014-06-02 10:30,2,20.26,20.4,20.26,20.3,10
20140801|2014-06-02 11:00,2,20.34,20.34,20.28,20.28,2
20140801|2014-06-02 11:30,2,20.34,20.34,20.26,20.26,10
20140801|2014-06-02 12:00,2,20.3,20.32,20.3,20.32,29
20140801|2014-06-02 12:30,2,20.32,20.32,20.31,20.31,24
20140801|2014-06-02 13:00,2,20.31,20.33,20.31,20.33,4
20140801|2014-06-02 14:30,2,20.32,20.32,20.32,20.32,1
20140801|2014-06-02 23:00,3,20.26,20.26,20.26,20.26,1
20140801|2014-06-03 06:30,3,20.35,20.35,20.35,20.35,1
20140801|2014-06-03 07:00,3,20.38,20.38,20.38,20.38,1
20140801|2014-06-03 07:30,3,20.27,20.27,20.27,20.27,1
20140801|2014-06-03 08:00,3,20.25,20.25,20.16,20.16,5
20140801|2014-06-03 08:30,3,20.16,20.18,20.16,20.18,4
20140801|2014-06-03 09:00,3,20.2,20.23,20.13,20.19,54
20140801|2014-06-03 09:30,3,20.15,20.15,20.1,20.11,17
20140801|2014-06-03 10:00,3,20.11,20.2,20.11,20.17,17
20140801|2014-06-03 10:30,3,20.21,20.58,20.21,20.32,59
20140801|2014-06-03 11:00,3,20.37,20.37,20.25,20.25,7
20140801|2014-06-03 12:00,3,20.28,20.28,20.27,20.27,4
20140801|2014-06-03 12:30,3,20.28,20.29,20.27,20.29,6
20140801|2014-06-03 13:00,3,20.28,20.28,20.28,20.28,1
20140801|2014-06-03 14:30,3,20.26,20.26,20.25,20.25,4
20140801|2014-06-03 17:00,4,20.3,20.3,20.3,20.3,2
20140801|2014-06-03 17:30,4,20.33,20.33,20.33,20.33,1
20140801|2014-06-03 18:00,4,20.35,20.35,20.35,20.35,1
20140801|2014-06-03 21:00,4,20.29,20.29,20.29,20.29,1
20140801|2014-06-04 06:30,4,20.33,20.36,20.33,20.36,7
20140801|2014-06-04 08:30,4,20.36,20.36,20.36,20.36,3
20140801|2014-06-04 09:00,4,20.38,20.38,20.33,20.33,6
20140801|2014-06-04 09:30,4,20.32,20.32,20.27,20.27,2
20140801|2014-06-04 10:00,4,20.25,20.26,20.25,20.26,6
20140801|2014-06-04 10:30,4,20.27,20.48,20.27,20.41,41
20140801|2014-06-04 11:00,4,20.39,20.4,20.25,20.25,36
20140801|2014-06-04 11:30,4,20.24,20.24,20.18,20.18,40
20140801|2014-06-04 12:00,4,20.22,20.23,20.19,20.19,5
20140801|2014-06-04 12:30,4,20.2,20.2,20.17,20.17,7
20140801|2014-06-04 13:00,4,20.2,20.21,20.2,20.21,6
20140801|2014-06-04 13:30,4,20.21,20.21,20.18,20.2,3
20140801|2014-06-04 14:00,4,20.2,20.2,20.2,20.2,2
20140801|2014-06-04 14:30,4,20.18,20.18,20.18,20.18,1
20140801|2014-06-04 15:00,4,20.18,20.18,20.18,20.18,4
20140801|2014-06-04 17:00,5,20.25,20.25,20.25,20.25,1
20140801|2014-06-04 20:00,5,20.15,20.15,20.15,20.15,1
20140801|2014-06-05 09:00,5,20.16,20.16,20.13,20.13,6
20140801|2014-06-05 09:30,5,20.11,20.14,20.09,20.14,13
20140801|2014-06-05 10:00,5,20.14,20.26,20.14,20.26,23
20140801|2014-06-05 10:30,5,20.28,20.51,20.28,20.46,41
20140801|2014-06-05 11:00,5,20.38,20.44,20.38,20.44,3
20140801|2014-06-05 11:30,5,20.46,20.52,20.46,20.51,7
20140801|2014-06-05 12:00,5,20.51,20.55,20.51,20.55,8
20140801|2014-06-05 12:30,5,20.57,20.57,20.56,20.56,2
20140801|2014-06-05 13:00,5,20.53,20.55,20.52,20.55,7
20140801|2014-06-05 13:30,5,20.56,20.56,20.56,20.56,2
20140801|2014-06-05 15:00,5,20.46,20.53,20.44,20.53,6
20140801|2014-06-05 15:30,5,20.51,20.51,20.45,20.45,6
20140801|2014-06-05 17:00,6,20.49,20.57,20.49,20.57,2
20140801|2014-06-05 22:00,6,20.49,20.49,20.49,20.49,1
20140801|2014-06-06 07:30,6,20.44,20.44,20.44,20.44,1
20140801|2014-06-06 09:00,6,20.58,20.61,20.5,20.5,12
20140801|2014-06-06 09:30,6,20.5,20.5,20.46,20.49,6
20140801|2014-06-06 10:00,6,20.51,20.51,20.51,20.51,1
20140801|2014-06-06 10:30,6,20.46,20.46,20.29,20.29,11
20140801|2014-06-06 11:00,6,20.28,20.28,20.23,20.28,6
20140801|2014-06-06 11:30,6,20.33,20.35,20.33,20.35,5
20140801|2014-06-06 12:00,6,20.35,20.35,20.3,20.33,13
20140801|2014-06-06 13:30,6,20.3,20.33,20.28,20.33,7
20140801|2014-06-08 17:00,9,20.3,20.3,20.3,20.3,4
20140801|2014-06-09 07:00,9,20.25,20.25,20.25,20.25,1
20140801|2014-06-09 08:00,9,20.24,20.3,20.23,20.3,13
20140801|2014-06-09 08:30,9,20.3,20.33,20.3,20.33,14
20140801|2014-06-09 09:00,9,20.37,20.37,20.37,20.37,1
20140801|2014-06-09 09:30,9,20.35,20.35,20.35,20.35,3
20140801|2014-06-09 10:00,9,20.35,20.35,20.35,20.35,5
20140801|2014-06-09 10:30,9,20.42,20.56,20.41,20.41,23
20140801|2014-06-09 12:00,9,20.45,20.45,20.45,20.45,2
20140801|2014-06-09 12:30,9,20.51,20.51,20.51,20.51,1
20140801|2014-06-09 13:00,9,20.44,20.49,20.44,20.49,5
20140801|2014-06-10 08:30,10,20.52,20.57,20.46,20.56,19
20140801|2014-06-10 09:00,10,20.56,20.59,20.53,20.59,11
20140801|2014-06-10 09:30,10,20.6,20.66,20.55,20.55,29
20140801|2014-06-10 10:00,10,20.58,20.63,20.58,20.59,8
20140801|2014-06-10 10:30,10,20.59,20.65,20.44,20.54,26
20140801|2014-06-10 11:00,10,20.47,20.47,20.47,20.47,2
20140801|2014-06-10 11:30,10,20.5,20.52,20.46,20.52,8
20140801|2014-06-10 12:00,10,20.5,20.53,20.5,20.53,3
20140801|2014-06-10 12:30,10,20.48,20.48,20.48,20.48,3
20140801|2014-06-10 13:00,10,20.48,20.5,20.48,20.5,7
20140801|2014-06-10 13:30,10,20.51,20.53,20.51,20.53,4
20140801|2014-06-10 14:30,10,20.54,20.54,20.54,20.54,2
20140801|2014-06-10 15:30,10,20.54,20.54,20.54,20.54,5
20140801|2014-06-10 17:00,11,20.51,20.51,20.51,20.51,1
20140801|2014-06-11 07:00,11,20.57,20.57,20.57,20.57,1
20140801|2014-06-11 08:00,11,20.63,20.63,20.63,20.63,3
20140801|2014-06-11 08:30,11,20.63,20.63,20.59,20.63,5
20140801|2014-06-11 09:30,11,20.64,20.68,20.64,20.68,4
20140801|2014-06-11 10:00,11,20.63,20.72,20.63,20.65,26
20140801|2014-06-11 10:30,11,20.65,20.65,20.51,20.64,58
20140801|2014-06-11 11:00,11,20.67,20.79,20.67,20.74,40
20140801|2014-06-11 11:30,11,20.79,20.81,20.76,20.78,13
20140801|2014-06-11 12:00,11,20.77,20.87,20.77,20.87,26
20140801|2014-06-11 12:30,11,20.87,20.89,20.77,20.77,25
20140801|2014-06-11 13:00,11,20.81,20.81,20.79,20.79,7
20140801|2014-06-11 13:30,11,20.78,20.78,20.77,20.77,2
20140801|2014-06-11 14:00,11,20.77,20.77,20.76,20.76,2
20140801|2014-06-11 14:30,11,20.8,20.81,20.8,20.81,3
20140801|2014-06-11 15:00,11,20.81,20.83,20.81,20.83,2
20140801|2014-06-11 15:30,11,20.8,20.8,20.76,20.76,4
20140801|2014-06-12 08:00,12,20.81,20.81,20.79,20.81,12
20140801|2014-06-12 08:30,12,20.81,20.81,20.81,20.81,1
20140801|2014-06-12 09:00,12,20.8,20.8,20.8,20.8,4
20140801|2014-06-12 09:30,12,20.81,20.81,20.78,20.78,2
20140801|2014-06-12 10:00,12,20.8,20.86,20.8,20.82,5
20140801|2014-06-12 10:30,12,20.84,20.89,20.73,20.74,22
20140801|2014-06-12 11:00,12,20.72,20.72,20.66,20.72,8
20140801|2014-06-12 11:30,12,20.66,20.72,20.66,20.72,17
20140801|2014-06-12 12:00,12,20.69,20.7,20.6,20.6,18
20140801|2014-06-12 12:30,12,20.6,20.6,20.6,20.6,4
20140801|2014-06-12 13:00,12,20.62,20.65,20.62,20.65,2
20140801|2014-06-12 13:30,12,20.69,20.69,20.69,20.69,3
20140801|2014-06-12 14:00,12,20.7,20.7,20.65,20.65,7
20140801|2014-06-12 14:30,12,20.66,20.66,20.66,20.66,3
20140801|2014-06-12 15:00,12,20.71,20.72,20.71,20.72,4
20140801|2014-06-13 08:00,13,20.76,20.76,20.76,20.76,1
20140801|2014-06-13 09:00,13,20.77,20.77,20.77,20.77,1
20140801|2014-06-13 09:30,13,20.72,20.72,20.72,20.72,1
20140801|2014-06-13 10:30,13,20.72,20.75,20.7,20.75,17
20140801|2014-06-13 11:00,13,20.77,20.81,20.67,20.67,9
20140801|2014-06-13 11:30,13,20.64,20.64,20.57,20.57,35
20140801|2014-06-13 12:00,13,20.66,20.66,20.65,20.65,2
20140801|2014-06-13 12:30,13,20.61,20.66,20.61,20.65,4
20140801|2014-06-13 13:00,13,20.7,20.7,20.7,20.7,11
20140801|2014-06-13 13:30,13,20.65,20.65,20.65,20.65,2
20140801|2014-06-16 07:00,16,20.74,20.74,20.74,20.74,1
20140801|2014-06-16 09:00,16,20.78,20.88,20.78,20.88,14
20140801|2014-06-16 09:30,16,20.88,20.9,20.86,20.86,22
20140801|2014-06-16 10:00,16,20.85,20.88,20.85,20.88,6
20140801|2014-06-16 10:30,16,20.88,20.98,20.85,20.87,35
20140801|2014-06-16 11:00,16,20.9,20.9,20.87,20.87,6
20140801|2014-06-16 12:00,16,20.83,20.83,20.83,20.83,3
20140801|2014-06-16 12:30,16,20.81,20.81,20.79,20.79,4
20140801|2014-06-16 13:00,16,20.8,20.82,20.78,20.82,6
20140801|2014-06-16 14:00,16,20.82,20.91,20.78,20.9,16
20140801|2014-06-16 14:30,16,20.91,20.91,20.9,20.9,5
20140801|2014-06-16 15:00,16,20.9,20.91,20.9,20.91,3
20140801|2014-06-16 15:30,16,20.91,20.91,20.91,20.91,3
20140801|2014-06-17 08:00,17,20.95,21,20.95,21,11
20140801|2014-06-17 08:30,17,20.95,20.95,20.95,20.95,1
20140801|2014-06-17 09:00,17,20.99,20.99,20.99,20.99,2
20140801|2014-06-17 09:30,17,20.95,21.01,20.94,20.99,28
20140801|2014-06-17 10:00,17,21,21.16,21,21.1,67
20140801|2014-06-17 10:30,17,21.1,21.38,21.09,21.29,110
20140801|2014-06-17 11:00,17,21.38,21.5,21.38,21.46,35
20140801|2014-06-17 11:30,17,21.43,21.43,21.38,21.38,6
20140801|2014-06-17 12:00,17,21.38,21.42,21.38,21.42,10
20140801|2014-06-17 12:30,17,21.4,21.48,21.4,21.42,23
20140801|2014-06-17 13:00,17,21.48,21.48,21.48,21.48,4
20140801|2014-06-17 13:30,17,21.47,21.48,21.4,21.41,11
20140801|2014-06-17 14:00,17,21.38,21.38,21.38,21.38,6
20140801|2014-06-17 14:30,17,21.38,21.38,21.34,21.34,14
20140801|2014-06-17 15:00,17,21.35,21.35,21.35,21.35,1
20140801|2014-06-17 15:30,17,21.35,21.35,21.33,21.33,5
20140801|2014-06-17 17:30,18,21.27,21.27,21.26,21.26,5
20140801|2014-06-17 18:00,18,21.26,21.26,21.26,21.26,1
20140801|2014-06-17 19:00,18,21.3,21.3,21.3,21.3,1
20140801|2014-06-17 19:30,18,21.33,21.33,21.33,21.33,6
20140801|2014-06-18 03:00,18,21.36,21.4,21.36,21.4,10
20140801|2014-06-18 06:00,18,21.4,21.4,21.4,21.4,1
20140801|2014-06-18 06:30,18,21.4,21.4,21.34,21.34,2
20140801|2014-06-18 07:00,18,21.35,21.43,21.35,21.43,3
20140801|2014-06-18 07:30,18,21.4,21.44,21.4,21.44,2
20140801|2014-06-18 08:00,18,21.39,21.44,21.39,21.43,6
20140801|2014-06-18 08:30,18,21.41,21.41,21.41,21.41,1
20140801|2014-06-18 09:00,18,21.39,21.45,21.39,21.4,14
20140801|2014-06-18 09:30,18,21.42,21.42,21.34,21.35,31
20140801|2014-06-18 10:00,18,21.35,21.35,21.3,21.33,12
20140801|2014-06-18 10:30,18,21.32,21.41,21.17,21.26,71
20140801|2014-06-18 11:00,18,21.26,21.35,21.25,21.3,27
20140801|2014-06-18 11:30,18,21.32,21.37,21.3,21.34,16
20140801|2014-06-18 12:30,18,21.36,21.39,21.32,21.36,36
20140801|2014-06-18 13:00,18,21.34,21.38,21.34,21.38,7
20140801|2014-06-18 14:00,18,21.38,21.45,21.38,21.39,13
20140801|2014-06-18 14:30,18,21.42,21.42,21.38,21.38,4
20140801|2014-06-18 15:00,18,21.44,21.44,21.41,21.42,3
20140801|2014-06-18 15:30,18,21.38,21.38,21.38,21.38,1
20140801|2014-06-18 19:30,19,21.42,21.5,21.42,21.5,19
20140801|2014-06-18 20:00,19,21.5,21.53,21.5,21.52,7
20140801|2014-06-18 21:30,19,21.42,21.42,21.42,21.42,1
20140801|2014-06-18 22:00,19,21.55,21.55,21.55,21.55,1
20140801|2014-06-19 07:00,19,21.55,21.55,21.55,21.55,1
20140801|2014-06-19 07:30,19,21.54,21.55,21.54,21.55,5
20140801|2014-06-19 08:00,19,21.55,21.55,21.49,21.49,81
20140801|2014-06-19 08:30,19,21.55,21.57,21.55,21.57,3
20140801|2014-06-19 09:00,19,21.55,21.69,21.55,21.65,66
20140801|2014-06-19 09:30,19,21.65,21.67,21.59,21.59,6
20140801|2014-06-19 10:00,19,21.57,21.6,21.45,21.45,33
20140801|2014-06-19 10:30,19,21.42,21.47,21.29,21.31,54
20140801|2014-06-19 11:00,19,21.39,21.39,21.34,21.36,5
20140801|2014-06-19 11:30,19,21.32,21.32,21.26,21.26,15
20140801|2014-06-19 12:00,19,21.26,21.32,21.26,21.27,5
20140801|2014-06-19 12:30,19,21.33,21.39,21.33,21.34,6
20140801|2014-06-19 13:00,19,21.34,21.37,21.28,21.37,15
20140801|2014-06-19 13:30,19,21.32,21.32,21.32,21.32,1
20140801|2014-06-19 14:00,19,21.27,21.27,21.26,21.27,5
20140801|2014-06-19 14:30,19,21.28,21.28,21.28,21.28,4
20140801|2014-06-19 15:00,19,21.31,21.31,21.27,21.27,7
20140801|2014-06-19 17:30,20,21.21,21.21,21.21,21.21,1
20140801|2014-06-20 02:30,20,21.22,21.22,21.21,21.21,3
20140801|2014-06-20 07:30,20,21.3,21.34,21.3,21.34,2
20140801|2014-06-20 08:00,20,21.35,21.37,21.35,21.37,3
20140801|2014-06-20 09:00,20,21.34,21.34,21.21,21.21,16
20140801|2014-06-20 09:30,20,21.28,21.32,21.28,21.31,4
20140801|2014-06-20 10:00,20,21.31,21.35,21.31,21.32,16
20140801|2014-06-20 10:30,20,21.27,21.46,21.27,21.38,18
20140801|2014-06-20 11:00,20,21.35,21.35,21.25,21.3,10
20140801|2014-06-20 11:30,20,21.29,21.31,21.29,21.29,9
20140801|2014-06-20 12:00,20,21.3,21.31,21.3,21.31,5
20140801|2014-06-20 12:30,20,21.31,21.31,21.29,21.3,4
20140801|2014-06-20 13:00,20,21.33,21.33,21.33,21.33,1
20140801|2014-06-20 13:30,20,21.35,21.35,21.32,21.32,3
20140801|2014-06-22 22:00,23,21.38,21.38,21.38,21.38,37
20140801|2014-06-23 07:30,23,21.33,21.33,21.33,21.33,1
20140801|2014-06-23 08:30,23,21.32,21.32,21.32,21.32,2
20140801|2014-06-23 09:00,23,21.36,21.36,21.32,21.32,4
20140801|2014-06-23 09:30,23,21.33,21.33,21.28,21.28,7
20140801|2014-06-23 10:00,23,21.28,21.28,21.27,21.27,6
20140801|2014-06-23 10:30,23,21.25,21.49,21.23,21.38,53
20140801|2014-06-23 11:00,23,21.36,21.5,21.36,21.45,67
20140801|2014-06-23 11:30,23,21.49,21.49,21.49,21.49,1
20140801|2014-06-23 12:00,23,21.49,21.52,21.49,21.52,4
20140801|2014-06-23 12:30,23,21.52,21.62,21.52,21.62,39
20140801|2014-06-23 13:00,23,21.6,21.71,21.6,21.69,34
20140801|2014-06-23 13:30,23,21.69,21.73,21.67,21.67,12
20140801|2014-06-23 14:00,23,21.72,21.72,21.66,21.68,4
20140801|2014-06-23 15:00,23,21.68,21.68,21.68,21.68,1
20140801|2014-06-23 15:30,23,21.73,21.73,21.73,21.73,1
20140801|2014-06-23 17:00,24,21.72,21.85,21.7,21.85,14
20140801|2014-06-23 17:30,24,21.82,21.94,21.81,21.94,28
20140801|2014-06-23 18:00,24,21.94,21.94,21.87,21.87,6
20140801|2014-06-23 23:00,24,21.91,21.91,21.91,21.91,2
20140801|2014-06-24 06:00,24,21.85,21.85,21.84,21.84,3
20140801|2014-06-24 07:00,24,21.84,21.84,21.84,21.84,2
20140801|2014-06-24 07:30,24,21.84,21.84,21.84,21.84,4
20140801|2014-06-24 08:00,24,21.87,21.87,21.81,21.81,7
20140801|2014-06-24 08:30,24,21.85,21.85,21.78,21.78,37
20140801|2014-06-24 09:00,24,21.78,21.81,21.75,21.76,26
20140801|2014-06-24 09:30,24,21.78,21.84,21.78,21.84,12
20140801|2014-06-24 10:00,24,21.82,21.85,21.82,21.85,8
20140801|2014-06-24 10:30,24,21.85,21.94,21.81,21.94,35
20140801|2014-06-24 11:00,24,21.84,21.84,21.65,21.72,62
20140801|2014-06-24 11:30,24,21.69,21.8,21.69,21.8,9
20140801|2014-06-24 12:00,24,21.81,21.84,21.81,21.84,4
20140801|2014-06-24 12:30,24,21.84,21.84,21.82,21.82,2
20140801|2014-06-24 13:00,24,21.82,21.86,21.8,21.8,24
20140801|2014-06-24 13:30,24,21.85,21.94,21.85,21.94,30
20140801|2014-06-24 14:00,24,21.85,21.85,21.85,21.85,1
20140801|2014-06-24 14:30,24,21.89,21.89,21.89,21.89,5
20140801|2014-06-24 15:30,24,21.92,21.93,21.92,21.92,6
20140801|2014-06-24 17:30,25,21.85,21.85,21.84,21.84,6
20140801|2014-06-24 18:00,25,21.9,21.9,21.9,21.9,5
20140801|2014-06-24 18:30,25,21.9,21.9,21.9,21.9,2
20140801|2014-06-24 19:30,25,21.88,21.9,21.88,21.9,11
20140801|2014-06-24 20:00,25,21.9,21.9,21.88,21.88,8
20140801|2014-06-24 20:30,25,21.9,21.9,21.9,21.9,1
20140801|2014-06-24 21:00,25,21.94,21.94,21.94,21.94,1
20140801|2014-06-24 21:30,25,21.93,21.93,21.93,21.93,9
20140801|2014-06-25 07:00,25,21.89,21.89,21.89,21.89,1
20140801|2014-06-25 07:30,25,21.84,21.84,21.84,21.84,1
20140801|2014-06-25 08:00,25,21.81,21.81,21.81,21.81,1
20140801|2014-06-25 08:30,25,21.86,21.86,21.82,21.82,6
20140801|2014-06-25 09:00,25,21.85,21.85,21.77,21.77,11
20140801|2014-06-25 09:30,25,21.76,21.8,21.75,21.75,21
20140801|2014-06-25 10:00,25,21.78,21.81,21.78,21.8,7
20140801|2014-06-25 10:30,25,21.75,21.82,21.61,21.61,59
20140801|2014-06-25 11:00,25,21.7,21.72,21.67,21.67,27
20140801|2014-06-25 11:30,25,21.68,21.82,21.68,21.74,45
20140801|2014-06-25 12:00,25,21.79,21.79,21.71,21.76,10
20140801|2014-06-25 12:30,25,21.71,21.71,21.67,21.67,13
20140801|2014-06-25 13:00,25,21.65,21.74,21.65,21.74,5
20140801|2014-06-25 13:30,25,21.71,21.71,21.71,21.71,1
20140801|2014-06-25 14:00,25,21.71,21.71,21.71,21.71,2
20140801|2014-06-25 14:30,25,21.68,21.68,21.68,21.68,1
20140801|2014-06-25 15:30,25,21.69,21.69,21.67,21.67,2
20140801|2014-06-25 17:00,26,21.67,21.67,21.65,21.65,4
20140801|2014-06-26 01:30,26,21.61,21.61,21.61,21.61,1
20140801|2014-06-26 07:30,26,21.63,21.63,21.62,21.62,3
20140801|2014-06-26 08:00,26,21.61,21.61,21.56,21.56,4
20140801|2014-06-26 08:30,26,21.61,21.61,21.61,21.61,1
20140801|2014-06-26 09:00,26,21.6,21.6,21.6,21.6,4
20140801|2014-06-26 09:30,26,21.58,21.62,21.58,21.62,4
20140801|2014-06-26 10:00,26,21.63,21.68,21.63,21.68,4
20140801|2014-06-26 10:30,26,21.7,21.86,21.6,21.77,86
20140801|2014-06-26 11:00,26,21.75,21.75,21.73,21.74,3
20140801|2014-06-26 11:30,26,21.74,21.74,21.72,21.72,8
20140801|2014-06-26 12:00,26,21.75,21.78,21.75,21.78,2
20140801|2014-06-26 12:30,26,21.74,21.74,21.72,21.74,3
20140801|2014-06-26 13:30,26,21.75,21.75,21.75,21.75,1
20140801|2014-06-26 14:30,26,21.74,21.74,21.74,21.74,8
20140801|2014-06-26 15:00,26,21.72,21.72,21.69,21.69,11
20140801|2014-06-26 15:30,26,21.67,21.67,21.66,21.66,4
20140801|2014-06-26 17:30,27,21.7,21.7,21.63,21.63,2
20140801|2014-06-26 23:00,27,21.66,21.66,21.65,21.65,3
20140801|2014-06-27 08:00,27,21.73,21.73,21.73,21.73,1
20140801|2014-06-27 08:30,27,21.7,21.7,21.68,21.68,4
20140801|2014-06-27 09:00,27,21.73,21.77,21.73,21.74,11
20140801|2014-06-27 09:30,27,21.72,21.72,21.69,21.69,5
20140801|2014-06-27 10:00,27,21.69,21.7,21.69,21.7,7
20140801|2014-06-27 10:30,27,21.68,21.72,21.4,21.45,57
20140801|2014-06-27 11:00,27,21.42,21.49,21.36,21.41,33
20140801|2014-06-27 11:30,27,21.38,21.42,21.29,21.29,44
20140801|2014-06-27 12:00,27,21.3,21.34,21.25,21.25,29
20140801|2014-06-27 12:30,27,21.25,21.33,21.25,21.29,13
20140801|2014-06-27 13:00,27,21.35,21.37,21.27,21.3,21
20140801|2014-06-27 13:30,27,21.3,21.31,21.28,21.28,6
20140801|2014-06-29 17:00,30,21.35,21.35,21.35,21.35,2
20140801|2014-06-29 17:30,30,21.35,21.35,21.35,21.35,1
20140801|2014-06-30 04:30,30,21.34,21.34,21.34,21.34,3
20140801|2014-06-30 07:30,30,21.37,21.37,21.37,21.37,2
20140801|2014-06-30 08:00,30,21.34,21.34,21.25,21.29,10
20140801|2014-06-30 08:30,30,21.24,21.27,21.21,21.21,17
20140801|2014-06-30 09:00,30,21.21,21.21,21.21,21.21,1
20140801|2014-06-30 09:30,30,21.28,21.3,21.28,21.3,10
20140801|2014-06-30 10:00,30,21.26,21.32,21.26,21.28,12
20140801|2014-06-30 10:30,30,21.26,21.26,20.93,21.18,132
20140801|2014-06-30 11:00,30,21.17,21.2,21.1,21.16,60
20140801|2014-06-30 11:30,30,21.06,21.16,21.04,21.08,20
20140801|2014-06-30 12:30,30,21.12,21.15,21.1,21.15,15
20140801|2014-06-30 13:00,30,21.18,21.18,21.16,21.17,7
20140801|2014-06-30 15:00,30,21.12,21.12,21.12,21.12,1
20140801|2014-06-30 15:30,30,21.17,21.18,21.17,21.18,8
20140801|2014-06-30 17:00,1,21.1,21.1,21.1,21.1,1
20140801|2014-06-30 18:00,1,21.18,21.18,21.18,21.18,1
20140801|2014-06-30 20:30,1,21.18,21.18,21.18,21.18,1
20140801|2014-06-30 23:30,1,21.22,21.25,21.22,21.25,6
20140801|2014-07-01 07:00,1,21.19,21.19,21.19,21.19,1
20140801|2014-07-01 07:30,1,21.19,21.19,21.19,21.19,3
20140801|2014-07-01 08:00,1,21.18,21.18,21.18,21.18,1
20140801|2014-07-01 08:30,1,21.14,21.14,21.14,21.14,4
20140801|2014-07-01 09:00,1,21.15,21.25,21.15,21.25,11
20140801|2014-07-01 09:30,1,21.21,21.21,21.1,21.1,11
20140801|2014-07-01 10:00,1,21.1,21.11,21.1,21.11,4
20140801|2014-07-01 10:30,1,21.13,21.14,21.01,21.08,32
20140801|2014-07-01 11:00,1,21.05,21.09,20.82,20.9,47
20140801|2014-07-01 11:30,1,20.85,20.85,20.65,20.74,96
20140801|2014-07-01 12:00,1,20.73,20.78,20.65,20.69,20
20140801|2014-07-01 12:30,1,20.69,20.69,20.55,20.58,45
20140801|2014-07-01 13:00,1,20.6,20.72,20.6,20.64,53
20140801|2014-07-01 14:00,1,20.64,20.64,20.62,20.62,4
20140801|2014-07-01 14:30,1,20.59,20.59,20.59,20.59,5
20140801|2014-07-01 15:00,1,20.55,20.55,20.48,20.54,15
20140801|2014-07-01 15:30,1,20.54,20.55,20.51,20.51,3
20140801|2014-07-01 17:00,2,20.61,20.62,20.52,20.52,3
20140801|2014-07-01 17:30,2,20.51,20.51,20.51,20.51,1
20140801|2014-07-01 20:00,2,20.5,20.5,20.46,20.46,2
20140801|2014-07-02 03:30,2,20.55,20.55,20.55,20.55,1
20140801|2014-07-02 05:30,2,20.5,20.5,20.5,20.5,1
20140801|2014-07-02 06:00,2,20.5,20.5,20.5,20.5,6
20140801|2014-07-02 06:30,2,20.5,20.5,20.48,20.48,2
20140801|2014-07-02 07:30,2,20.47,20.49,20.47,20.47,5
20140801|2014-07-02 08:00,2,20.47,20.69,20.47,20.6,50
20140801|2014-07-02 08:30,2,20.61,20.61,20.51,20.51,18
20140801|2014-07-02 09:00,2,20.51,20.66,20.51,20.6,28
20140801|2014-07-02 09:30,2,20.61,20.61,20.48,20.48,9
20140801|2014-07-02 10:00,2,20.49,20.56,20.44,20.44,25
20140801|2014-07-02 10:30,2,20.44,20.57,20.36,20.36,88
20140801|2014-07-02 11:00,2,20.36,20.37,20.26,20.26,79
20140801|2014-07-02 11:30,2,20.26,20.34,20.2,20.3,57
20140801|2014-07-02 12:00,2,20.29,20.3,20.29,20.3,3
20140801|2014-07-02 12:30,2,20.34,20.44,20.34,20.36,19
20140801|2014-07-02 13:00,2,20.38,20.43,20.36,20.38,13
20140801|2014-07-02 13:30,2,20.44,20.47,20.44,20.47,7
20140801|2014-07-02 14:30,2,20.44,20.44,20.42,20.42,8
20140801|2014-07-02 15:00,2,20.42,20.47,20.42,20.47,7
20140801|2014-07-02 15:30,2,20.47,20.47,20.47,20.47,2
20140801|2014-07-02 17:00,3,20.44,20.5,20.44,20.5,4
20140801|2014-07-02 18:00,3,20.42,20.42,20.42,20.42,3
20140801|2014-07-03 06:00,3,20.38,20.38,20.38,20.38,1
20140801|2014-07-03 08:00,3,20.41,20.52,20.41,20.52,18
20140801|2014-07-03 08:30,3,20.52,20.54,20.51,20.53,18
20140801|2014-07-03 09:00,3,20.53,20.6,20.53,20.6,22
20140801|2014-07-03 09:30,3,20.6,20.62,20.39,20.54,55
20140801|2014-07-03 10:00,3,20.51,20.54,20.5,20.54,12
20140801|2014-07-03 10:30,3,20.54,20.71,20.54,20.62,55
20140801|2014-07-03 11:00,3,20.6,20.6,20.52,20.53,8
20140801|2014-07-03 11:30,3,20.56,20.58,20.54,20.58,26
20140801|2014-07-06 17:00,7,20.65,20.66,20.59,20.59,3
20140801|2014-07-06 17:30,7,20.58,20.58,20.58,20.58,1
20140801|2014-07-06 22:30,7,20.55,20.55,20.55,20.55,1
20140801|2014-07-06 23:00,7,20.54,20.54,20.54,20.54,1
20140801|2014-07-07 06:30,7,20.59,20.59,20.59,20.59,2
20140801|2014-07-07 07:30,7,20.6,20.6,20.6,20.6,2
20140801|2014-07-07 08:00,7,20.55,20.55,20.54,20.54,3
20140801|2014-07-07 08:30,7,20.57,20.59,20.55,20.59,7
20140801|2014-07-07 09:00,7,20.6,20.6,20.46,20.46,20
20140801|2014-07-07 09:30,7,20.45,20.5,20.45,20.5,3
20140801|2014-07-07 10:00,7,20.53,20.55,20.49,20.55,7
20140801|2014-07-07 10:30,7,20.54,20.57,20.48,20.54,17
20140801|2014-07-07 11:00,7,20.56,20.6,20.53,20.56,32
20140801|2014-07-07 11:30,7,20.58,20.6,20.58,20.59,8
20140801|2014-07-07 12:00,7,20.6,20.61,20.6,20.61,2
20140801|2014-07-07 12:30,7,20.62,20.69,20.58,20.69,29
20140801|2014-07-07 13:00,7,20.65,20.68,20.65,20.66,12
20140801|2014-07-07 14:00,7,20.68,20.68,20.68,20.68,1
20140801|2014-07-07 14:30,7,20.66,20.66,20.66,20.66,3
20140801|2014-07-07 17:00,8,20.74,20.75,20.67,20.67,15
20140801|2014-07-07 18:00,8,20.66,20.66,20.66,20.66,1
20140801|2014-07-07 18:30,8,20.66,20.66,20.66,20.66,2
20140801|2014-07-07 19:30,8,20.64,20.64,20.64,20.64,2
20140801|2014-07-07 21:00,8,20.64,20.64,20.64,20.64,1
20140801|2014-07-08 02:30,8,20.66,20.67,20.66,20.67,5
20140801|2014-07-08 05:00,8,20.71,20.71,20.71,20.71,1
20140801|2014-07-08 08:00,8,20.72,20.78,20.72,20.73,7
20140801|2014-07-08 08:30,8,20.77,20.79,20.73,20.73,5
20140801|2014-07-08 09:00,8,20.73,20.81,20.71,20.8,22
20140801|2014-07-08 09:30,8,20.8,20.85,20.79,20.79,11
20140801|2014-07-08 10:30,8,20.84,20.84,20.59,20.63,104
20140801|2014-07-08 11:00,8,20.66,20.66,20.58,20.61,22
20140801|2014-07-08 11:30,8,20.58,20.59,20.51,20.55,16
20140801|2014-07-08 12:00,8,20.54,20.54,20.48,20.48,40
20140801|2014-07-08 12:30,8,20.49,20.51,20.46,20.5,9
20140801|2014-07-08 13:00,8,20.49,20.54,20.49,20.54,16
20140801|2014-07-08 14:00,8,20.54,20.55,20.54,20.55,3
20140801|2014-07-08 14:30,8,20.53,20.53,20.52,20.52,6
20140801|2014-07-08 15:00,8,20.49,20.49,20.49,20.49,1
20140801|2014-07-08 17:00,9,20.48,20.48,20.48,20.48,2
20140801|2014-07-08 19:30,9,20.46,20.46,20.46,20.46,1
20140801|2014-07-09 06:30,9,20.48,20.48,20.48,20.48,1
20140801|2014-07-09 07:00,9,20.48,20.48,20.48,20.48,5
20140801|2014-07-09 07:30,9,20.5,20.5,20.5,20.5,1
20140801|2014-07-09 08:00,9,20.45,20.46,20.45,20.46,6
20140801|2014-07-09 08:30,9,20.47,20.47,20.45,20.45,8
20140801|2014-07-09 09:00,9,20.43,20.43,20.4,20.42,7
20140801|2014-07-09 09:30,9,20.38,20.41,20.33,20.41,21
20140801|2014-07-09 10:00,9,20.37,20.37,20.32,20.32,28
20140801|2014-07-09 10:30,9,20.35,20.48,20.35,20.43,44
20140801|2014-07-09 11:00,9,20.47,20.53,20.47,20.48,11
20140801|2014-07-09 11:30,9,20.48,20.48,20.38,20.38,19
20140801|2014-07-09 12:00,9,20.37,20.4,20.35,20.38,11
20140801|2014-07-09 12:30,9,20.35,20.35,20.35,20.35,1
20140801|2014-07-09 13:00,9,20.35,20.38,20.35,20.38,6
20140801|2014-07-09 13:30,9,20.36,20.36,20.36,20.36,1
20140801|2014-07-09 14:00,9,20.39,20.4,20.34,20.34,15
20140801|2014-07-09 15:00,9,20.33,20.37,20.32,20.32,19
20140801|2014-07-09 18:00,10,20.4,20.4,20.4,20.4,3
20140801|2014-07-09 18:30,10,20.35,20.35,20.32,20.32,5
20140801|2014-07-09 20:00,10,20.37,20.37,20.33,20.33,3
20140801|2014-07-09 20:30,10,20.37,20.37,20.37,20.37,1
20140801|2014-07-09 22:00,10,20.4,20.4,20.4,20.4,4
20140801|2014-07-09 22:30,10,20.35,20.35,20.34,20.34,7
20140801|2014-07-10 04:00,10,20.36,20.36,20.36,20.36,1
20140801|2014-07-10 06:00,10,20.34,20.34,20.34,20.34,4
20140801|2014-07-10 07:30,10,20.39,20.39,20.39,20.39,1
20140801|2014-07-10 08:00,10,20.39,20.4,20.39,20.4,3
20140801|2014-07-10 08:30,10,20.4,20.44,20.4,20.44,4
20140801|2014-07-10 09:00,10,20.48,20.5,20.46,20.46,6
20140801|2014-07-10 09:30,10,20.43,20.46,20.43,20.46,3
20140801|2014-07-10 10:00,10,20.44,20.45,20.4,20.45,7
20140801|2014-07-10 10:30,10,20.46,20.69,20.46,20.55,88
20140801|2014-07-10 11:00,10,20.58,20.61,20.58,20.58,19
20140801|2014-07-10 11:30,10,20.62,20.62,20.5,20.5,45
20140801|2014-07-10 12:00,10,20.54,20.57,20.54,20.57,11
20140801|2014-07-10 12:30,10,20.55,20.59,20.55,20.57,10
20140801|2014-07-10 13:00,10,20.59,20.61,20.55,20.55,15
20140801|2014-07-10 14:00,10,20.55,20.55,20.55,20.55,1
20140801|2014-07-10 14:30,10,20.55,20.56,20.55,20.55,6
20140801|2014-07-10 15:00,10,20.56,20.56,20.56,20.56,2
20140801|2014-07-10 15:30,10,20.59,20.59,20.59,20.59,4
20140801|2014-07-10 17:00,11,20.61,20.61,20.6,20.6,3
20140801|2014-07-10 23:30,11,20.6,20.6,20.6,20.6,2
20140801|2014-07-11 03:00,11,20.64,20.65,20.64,20.65,2
20140801|2014-07-11 05:00,11,20.65,20.65,20.65,20.65,3
20140801|2014-07-11 07:00,11,20.64,20.64,20.64,20.64,1
20140801|2014-07-11 07:30,11,20.65,20.65,20.65,20.65,1
20140801|2014-07-11 08:00,11,20.62,20.62,20.62,20.62,1
20140801|2014-07-11 08:30,11,20.63,20.67,20.63,20.67,3
20140801|2014-07-11 09:00,11,20.65,20.7,20.65,20.7,7
20140801|2014-07-11 09:30,11,20.7,20.71,20.69,20.69,4
20140801|2014-07-11 10:00,11,20.72,20.72,20.72,20.72,1
20140801|2014-07-11 10:30,11,20.7,20.84,20.6,20.64,96
20140801|2014-07-11 11:00,11,20.61,20.64,20.52,20.6,30
20140801|2014-07-11 11:30,11,20.61,20.61,20.61,20.61,1
20140801|2014-07-11 12:00,11,20.61,20.69,20.6,20.69,18
20140801|2014-07-11 12:30,11,20.7,20.7,20.64,20.67,8
20140801|2014-07-11 13:00,11,20.65,20.7,20.65,20.67,10
20140801|2014-07-11 13:30,11,20.67,20.7,20.67,20.7,3
20140801|2014-07-13 17:00,14,20.74,20.74,20.74,20.74,5
20140801|2014-07-13 17:30,14,20.7,20.7,20.65,20.65,3
20140801|2014-07-13 18:00,14,20.69,20.69,20.65,20.65,6
20140801|2014-07-13 19:00,14,20.69,20.73,20.69,20.73,8
20140801|2014-07-14 08:00,14,20.76,20.76,20.73,20.73,2
20140801|2014-07-14 08:30,14,20.76,20.84,20.76,20.84,13
20140801|2014-07-14 09:00,14,20.83,20.84,20.83,20.84,4
20140801|2014-07-14 09:30,14,20.8,20.85,20.8,20.85,24
20140801|2014-07-14 10:00,14,20.85,20.88,20.8,20.85,24
20140801|2014-07-14 10:30,14,20.88,21.06,20.88,20.91,120
20140801|2014-07-14 11:00,14,20.92,20.97,20.92,20.97,7
20140801|2014-07-14 11:30,14,21,21,21,21,1
20140801|2014-07-14 12:00,14,20.99,21.05,20.99,21.05,9
20140801|2014-07-14 12:30,14,21.01,21.01,21,21,3
20140801|2014-07-14 13:00,14,20.97,20.99,20.97,20.99,5
20140801|2014-07-14 13:30,14,20.99,21,20.98,21,10
20140801|2014-07-14 14:00,14,20.99,21,20.99,20.99,5
20140801|2014-07-14 15:30,14,21,21.01,20.99,21.01,6
20140801|2014-07-14 17:00,15,20.99,20.99,20.99,20.99,2
20140801|2014-07-14 19:00,15,20.99,20.99,20.99,20.99,4
20140801|2014-07-14 19:30,15,20.99,20.99,20.94,20.94,7
20140801|2014-07-15 07:30,15,20.99,20.99,20.97,20.97,2
20140801|2014-07-15 08:00,15,21,21.02,21,21.02,2
20140801|2014-07-15 08:30,15,21.02,21.05,21.02,21.05,3
20140801|2014-07-15 09:00,15,21.03,21.03,21,21,11
20140801|2014-07-15 09:30,15,20.99,20.99,20.84,20.85,50
20140801|2014-07-15 10:00,15,20.89,20.96,20.89,20.96,5
20140801|2014-07-15 10:30,15,20.93,21.08,20.93,20.99,70
20140801|2014-07-15 11:00,15,21,21.04,20.99,20.99,5
20140801|2014-07-15 11:30,15,20.99,20.99,20.99,20.99,1
20140801|2014-07-15 12:00,15,20.96,20.96,20.96,20.96,1
20140801|2014-07-15 12:30,15,20.96,20.99,20.96,20.99,4
20140801|2014-07-15 13:00,15,21.02,21.02,21.01,21.01,2
20140801|2014-07-15 13:30,15,21.03,21.04,21.03,21.04,2
20140801|2014-07-15 15:00,15,21.01,21.01,21,21,2
20140801|2014-07-15 15:30,15,21,21,21,21,4
20140801|2014-07-15 17:00,16,21.04,21.04,21.04,21.04,1
20140801|2014-07-15 19:00,16,21.06,21.09,21.06,21.09,4
20140801|2014-07-16 05:00,16,21.05,21.05,21.05,21.05,1
20140801|2014-07-16 07:00,16,21.09,21.09,21.09,21.09,2
20140801|2014-07-16 07:30,16,21.1,21.13,21.1,21.1,15
20140801|2014-07-16 08:00,16,21.12,21.12,21.12,21.12,2
20140801|2014-07-16 08:30,16,21.12,21.12,21.05,21.05,18
20140801|2014-07-16 09:00,16,21.06,21.13,21.06,21.13,30
20140801|2014-07-16 09:30,16,21.15,21.19,21.15,21.19,32
20140801|2014-07-16 10:00,16,21.19,21.19,21.19,21.19,7
20140801|2014-07-16 10:30,16,21.21,21.3,21.11,21.14,92
20140801|2014-07-16 11:00,16,21.11,21.28,21.1,21.27,35
20140801|2014-07-16 11:30,16,21.27,21.32,21.27,21.3,35
20140801|2014-07-16 12:00,16,21.3,21.3,21.26,21.26,9
20140801|2014-07-16 12:30,16,21.27,21.27,21.23,21.23,5
20140801|2014-07-16 13:00,16,21.22,21.31,21.22,21.31,12
20140801|2014-07-16 13:30,16,21.3,21.36,21.3,21.32,16
20140801|2014-07-16 14:00,16,21.31,21.34,21.31,21.31,10
20140801|2014-07-16 14:30,16,21.31,21.36,21.31,21.36,5
20140801|2014-07-16 15:00,16,21.36,21.36,21.34,21.34,5
20140801|2014-07-16 15:30,16,21.37,21.38,21.34,21.34,9
20140801|2014-07-16 20:00,17,21.35,21.35,21.35,21.35,1
20140801|2014-07-16 21:00,17,21.32,21.32,21.32,21.32,1
20140801|2014-07-16 22:30,17,21.3,21.3,21.29,21.29,3
20140801|2014-07-17 04:00,17,21.29,21.29,21.29,21.29,1
20140801|2014-07-17 05:00,17,21.28,21.28,21.27,21.27,2
20140801|2014-07-17 07:30,17,21.3,21.3,21.3,21.3,2
20140801|2014-07-17 08:00,17,21.27,21.27,21.27,21.27,1
20140801|2014-07-17 08:30,17,21.26,21.26,21.25,21.26,8
20140801|2014-07-17 09:00,17,21.26,21.29,21.26,21.29,3
20140801|2014-07-17 09:30,17,21.28,21.28,21.28,21.28,2
20140801|2014-07-17 10:00,17,21.28,21.28,21.28,21.28,2
20140801|2014-07-17 10:30,17,21.28,21.45,21.28,21.33,89
20140801|2014-07-17 11:00,17,21.33,21.47,21.33,21.38,26
20140801|2014-07-17 11:30,17,21.41,21.43,21.41,21.43,7
20140801|2014-07-17 12:30,17,21.43,21.43,21.43,21.43,1
20140801|2014-07-17 13:00,17,21.43,21.43,21.4,21.4,7
20140801|2014-07-17 13:30,17,21.42,21.42,21.42,21.42,2
20140801|2014-07-17 14:00,17,21.4,21.4,21.4,21.4,7
20140801|2014-07-17 14:30,17,21.39,21.4,21.39,21.4,3
20140801|2014-07-17 15:00,17,21.41,21.42,21.4,21.42,14
20140801|2014-07-17 17:00,18,21.43,21.43,21.43,21.43,1
20140801|2014-07-17 20:00,18,21.41,21.41,21.41,21.41,1
20140801|2014-07-17 20:30,18,21.46,21.46,21.46,21.46,2
20140801|2014-07-17 22:00,18,21.43,21.43,21.4,21.4,2
20140801|2014-07-17 22:30,18,21.43,21.43,21.43,21.43,1
20140801|2014-07-18 03:00,18,21.43,21.43,21.43,21.43,1
20140801|2014-07-18 05:30,18,21.46,21.46,21.46,21.46,1
20140801|2014-07-18 06:00,18,21.44,21.44,21.43,21.43,2
20140801|2014-07-18 08:30,18,21.45,21.51,21.45,21.51,22
20140801|2014-07-18 09:00,18,21.49,21.54,21.49,21.51,29
20140801|2014-07-18 09:30,18,21.5,21.51,21.46,21.46,12
20140801|2014-07-18 10:00,18,21.44,21.44,21.43,21.43,9
20140801|2014-07-18 10:30,18,21.41,21.52,21.34,21.39,51
20140801|2014-07-18 11:00,18,21.38,21.38,21.33,21.34,20
20140801|2014-07-18 11:30,18,21.37,21.37,21.35,21.35,2
20140801|2014-07-18 12:00,18,21.34,21.34,21.33,21.34,4
20140801|2014-07-18 13:00,18,21.34,21.34,21.29,21.29,13
20140801|2014-07-18 13:30,18,21.28,21.31,21.28,21.31,5
20140801|2014-07-20 17:00,21,21.31,21.31,21.28,21.28,14
20140801|2014-07-20 18:00,21,21.27,21.29,21.26,21.26,7
20140801|2014-07-20 20:00,21,21.24,21.24,21.22,21.22,4
20140801|2014-07-20 20:30,21,21.22,21.22,21.22,21.22,3
20140801|2014-07-20 21:00,21,21.22,21.22,21.21,21.21,3
20140801|2014-07-21 07:30,21,21.26,21.26,21.26,21.26,1
20140801|2014-07-21 08:00,21,21.23,21.23,21.2,21.2,6
20140801|2014-07-21 08:30,21,21.23,21.25,21.2,21.24,11
20140801|2014-07-21 09:00,21,21.24,21.26,21.24,21.26,16
20140801|2014-07-21 10:00,21,21.25,21.35,21.25,21.35,17
20140801|2014-07-21 10:30,21,21.37,21.39,21.26,21.26,19
20140801|2014-07-21 11:00,21,21.31,21.39,21.31,21.39,9
20140801|2014-07-21 11:30,21,21.4,21.4,21.4,21.4,1
20140801|2014-07-21 12:00,21,21.41,21.45,21.38,21.4,13
20140801|2014-07-21 12:30,21,21.4,21.4,21.35,21.38,12
20140801|2014-07-21 13:00,21,21.4,21.45,21.39,21.4,15
20140801|2014-07-21 17:00,22,21.39,21.42,21.39,21.42,2
20140801|2014-07-21 18:00,22,21.43,21.5,21.43,21.5,6
20140801|2014-07-21 19:00,22,21.46,21.46,21.46,21.46,1
20140801|2014-07-22 03:30,22,21.5,21.5,21.5,21.5,2
20140801|2014-07-22 07:00,22,21.45,21.45,21.45,21.45,1
20140801|2014-07-22 07:30,22,21.42,21.42,21.42,21.42,1
20140801|2014-07-22 09:00,22,21.4,21.51,21.4,21.49,13
20140801|2014-07-22 09:30,22,21.53,21.55,21.53,21.55,10
20140801|2014-07-22 10:00,22,21.51,21.57,21.51,21.57,16
20140801|2014-07-22 10:30,22,21.58,21.62,21.47,21.59,43
20140801|2014-07-22 11:00,22,21.59,21.69,21.59,21.65,48
20140801|2014-07-22 11:30,22,21.65,21.65,21.6,21.63,8
20140801|2014-07-22 12:00,22,21.63,21.66,21.63,21.66,6
20140801|2014-07-22 12:30,22,21.65,21.65,21.6,21.6,5
20140801|2014-07-22 13:00,22,21.61,21.61,21.61,21.61,1
20140801|2014-07-22 15:00,22,21.62,21.65,21.62,21.65,10
20140801|2014-07-22 15:30,22,21.62,21.71,21.62,21.68,20
20140801|2014-07-22 17:00,23,21.7,21.71,21.7,21.71,2
20140801|2014-07-22 19:30,23,21.69,21.69,21.69,21.69,1
20140801|2014-07-22 21:30,23,21.71,21.73,21.71,21.73,9
20140801|2014-07-23 02:00,23,21.74,21.74,21.74,21.74,2
20140801|2014-07-23 03:30,23,21.73,21.73,21.73,21.73,1
20140801|2014-07-23 05:30,23,21.75,21.75,21.75,21.75,2
20140801|2014-07-23 06:30,23,21.75,21.75,21.75,21.75,2
20140801|2014-07-23 07:00,23,21.75,21.75,21.75,21.75,1
20140801|2014-07-23 07:30,23,21.74,21.78,21.74,21.78,9
20140801|2014-07-23 08:00,23,21.78,21.84,21.78,21.8,23
20140801|2014-07-23 08:30,23,21.81,21.83,21.79,21.83,12
20140801|2014-07-23 09:00,23,21.81,21.85,21.8,21.85,15
20140801|2014-07-23 09:30,23,21.85,21.88,21.84,21.84,11
20140801|2014-07-23 10:00,23,21.82,21.84,21.81,21.84,20
20140801|2014-07-23 10:30,23,21.84,21.87,21.74,21.79,39
20140801|2014-07-23 11:00,23,21.79,21.8,21.74,21.79,30
20140801|2014-07-23 11:30,23,21.79,21.8,21.78,21.78,11
20140801|2014-07-23 12:00,23,21.77,21.77,21.75,21.75,6
20140801|2014-07-23 12:30,23,21.77,21.8,21.77,21.8,11
20140801|2014-07-23 13:00,23,21.8,21.82,21.8,21.82,8
20140801|2014-07-23 13:30,23,21.8,21.8,21.8,21.8,1
20140801|2014-07-23 14:00,23,21.83,21.88,21.83,21.88,4
20140801|2014-07-23 14:30,23,21.88,21.88,21.88,21.88,1
20140801|2014-07-23 15:00,23,21.88,21.88,21.88,21.88,3
20140801|2014-07-23 15:30,23,21.88,21.9,21.88,21.9,4
20140801|2014-07-23 17:00,24,21.9,21.94,21.86,21.9,8
20140801|2014-07-23 20:30,24,21.86,21.86,21.86,21.86,1
20140801|2014-07-23 22:00,24,21.83,21.83,21.83,21.83,1
20140801|2014-07-24 01:00,24,21.86,21.86,21.86,21.86,1
20140801|2014-07-24 02:00,24,21.83,21.86,21.83,21.86,3
20140801|2014-07-24 03:30,24,21.86,21.86,21.86,21.86,5
20140801|2014-07-24 04:00,24,21.86,21.86,21.86,21.86,2
20140801|2014-07-24 06:00,24,21.83,21.83,21.83,21.83,1
20140801|2014-07-24 06:30,24,21.8,21.8,21.8,21.8,1
20140801|2014-07-24 08:30,24,21.8,21.83,21.8,21.83,8
20140801|2014-07-24 09:00,24,21.8,21.81,21.74,21.74,59
20140801|2014-07-24 09:30,24,21.74,21.83,21.74,21.83,11
20140801|2014-07-24 10:00,24,21.8,21.8,21.8,21.8,8
20140801|2014-07-24 10:30,24,21.77,21.77,21.6,21.71,99
20140801|2014-07-24 11:00,24,21.72,21.74,21.69,21.69,63
20140801|2014-07-24 11:30,24,21.69,21.69,21.63,21.65,56
20140801|2014-07-24 12:00,24,21.66,21.66,21.65,21.66,26
20140801|2014-07-24 12:30,24,21.68,21.68,21.68,21.68,1
20140801|2014-07-24 13:00,24,21.66,21.7,21.66,21.66,36
20140801|2014-07-24 14:30,24,21.69,21.7,21.68,21.68,6
20140801|2014-07-24 15:00,24,21.66,21.67,21.65,21.67,6
20140801|2014-07-24 15:30,24,21.66,21.68,21.66,21.68,3
20140801|2014-07-24 18:30,25,21.62,21.62,21.62,21.62,1
20140801|2014-07-24 21:00,25,21.62,21.62,21.61,21.61,2
20140801|2014-07-25 08:00,25,21.62,21.62,21.62,21.62,1
20140801|2014-07-25 09:00,25,21.61,21.61,21.56,21.58,28
20140801|2014-07-25 09:30,25,21.57,21.6,21.56,21.6,7
20140801|2014-07-25 10:00,25,21.55,21.55,21.39,21.45,72
20140801|2014-07-25 10:30,25,21.46,21.49,21.35,21.38,63
20140801|2014-07-25 11:00,25,21.4,21.44,21.4,21.41,28
20140801|2014-07-25 11:30,25,21.41,21.41,21.39,21.39,9
20140801|2014-07-25 12:00,25,21.39,21.45,21.39,21.45,22
20140801|2014-07-25 12:30,25,21.46,21.49,21.46,21.46,3
20140801|2014-07-25 13:00,25,21.48,21.49,21.45,21.49,7
20140801|2014-07-25 13:30,25,21.49,21.49,21.44,21.46,11
20140801|2014-07-27 17:00,28,21.43,21.46,21.42,21.46,12
20140801|2014-07-28 03:30,28,21.49,21.5,21.49,21.5,3
20140801|2014-07-28 04:30,28,21.5,21.5,21.5,21.5,3
20140801|2014-07-28 05:00,28,21.52,21.52,21.52,21.52,1
20140801|2014-07-28 06:30,28,21.51,21.51,21.51,21.51,1
20140801|2014-07-28 08:00,28,21.51,21.51,21.51,21.51,4
20140801|2014-07-28 08:30,28,21.52,21.52,21.52,21.52,1
20140801|2014-07-28 09:00,28,21.54,21.55,21.52,21.52,7
20140801|2014-07-28 09:30,28,21.55,21.55,21.55,21.55,4
20140801|2014-07-28 10:00,28,21.53,21.58,21.53,21.55,7
20140801|2014-07-28 10:30,28,21.58,21.72,21.58,21.63,20
20140801|2014-07-28 11:00,28,21.61,21.62,21.56,21.56,12
20140801|2014-07-28 11:30,28,21.56,21.56,21.53,21.53,12
20140801|2014-07-28 13:00,28,21.58,21.65,21.58,21.65,16
20140801|2014-07-28 13:30,28,21.63,21.66,21.63,21.63,16
20140801|2014-07-28 14:00,28,21.63,21.63,21.63,21.63,2
20140801|2014-07-28 14:30,28,21.61,21.61,21.61,21.61,1
20140801|2014-07-28 15:00,28,21.6,21.6,21.6,21.6,2
20140801|2014-07-28 17:00,29,21.64,21.67,21.64,21.67,2
20140801|2014-07-28 19:00,29,21.67,21.67,21.67,21.67,1
20140801|2014-07-29 06:30,29,21.7,21.7,21.7,21.7,1
20140801|2014-07-29 07:00,29,21.73,21.75,21.73,21.75,19
20140801|2014-07-29 07:30,29,21.75,21.75,21.73,21.73,7
20140801|2014-07-29 08:00,29,21.73,21.75,21.69,21.72,33
20140801|2014-07-29 09:00,29,21.68,21.7,21.67,21.7,10
20140801|2014-07-29 09:30,29,21.67,21.67,21.67,21.67,4
20140801|2014-07-29 10:00,29,21.69,21.69,21.66,21.67,9
20140801|2014-07-29 10:30,29,21.67,21.71,21.58,21.59,43
20140801|2014-07-29 11:00,29,21.59,21.68,21.59,21.68,7
20140801|2014-07-29 11:30,29,21.68,21.68,21.65,21.65,6
20140801|2014-07-29 12:00,29,21.65,21.65,21.65,21.65,1
20140801|2014-07-29 12:30,29,21.68,21.68,21.62,21.62,9
20140801|2014-07-29 13:00,29,21.65,21.65,21.62,21.62,3
20140801|2014-07-29 13:30,29,21.66,21.66,21.64,21.64,2
20140801|2014-07-29 14:30,29,21.63,21.63,21.63,21.63,1
20140801|2014-07-29 15:00,29,21.63,21.65,21.63,21.65,8
20140801|2014-07-29 15:30,29,21.62,21.62,21.62,21.62,5
20140801|2014-07-29 17:30,30,21.59,21.59,21.59,21.59,1
20140801|2014-07-29 18:30,30,21.56,21.56,21.53,21.53,2
20140801|2014-07-29 21:00,30,21.51,21.59,21.5,21.56,12
20140801|2014-07-29 23:30,30,21.56,21.56,21.56,21.56,2
20140801|2014-07-30 06:00,30,21.58,21.61,21.58,21.61,14
20140801|2014-07-30 07:30,30,21.61,21.62,21.61,21.62,2
20140801|2014-07-30 08:00,30,21.61,21.61,21.61,21.61,8
20140801|2014-07-30 08:30,30,21.61,21.61,21.5,21.5,19
20140801|2014-07-30 09:00,30,21.5,21.53,21.5,21.53,4
20140801|2014-07-30 09:30,30,21.51,21.51,21.42,21.42,19
20140801|2014-07-30 10:00,30,21.45,21.52,21.45,21.51,17
20140801|2014-07-30 10:30,30,21.5,21.55,21.4,21.4,57
20140801|2014-07-30 11:00,30,21.44,21.44,21.37,21.4,27
20140801|2014-07-30 11:30,30,21.38,21.38,21.38,21.38,6
20140801|2014-07-30 12:00,30,21.4,21.41,21.4,21.41,3
20140801|2014-07-30 13:00,30,21.39,21.39,21.38,21.38,15
20140801|2014-07-30 13:30,30,21.41,21.43,21.41,21.43,5
20140801|2014-07-30 14:00,30,21.44,21.45,21.44,21.45,8
20140801|2014-07-30 15:30,30,21.45,21.45,21.45,21.45,1
20140801|2014-07-30 22:00,31,21.44,21.44,21.44,21.44,1
20140801|2014-07-31 01:30,31,21.44,21.44,21.44,21.44,1
20140801|2014-07-31 02:30,31,21.44,21.44,21.44,21.44,1
20140801|2014-07-31 08:00,31,21.46,21.5,21.46,21.5,7
20140801|2014-07-31 08:30,31,21.47,21.5,21.46,21.5,18
20140801|2014-07-31 09:00,31,21.48,21.52,21.45,21.46,23
20140801|2014-07-31 09:30,31,21.48,21.48,21.43,21.44,15
20140801|2014-07-31 10:00,31,21.43,21.45,21.43,21.45,10
20140801|2014-07-31 10:30,31,21.44,21.6,21.43,21.6,65
20140801|2014-07-31 11:00,31,21.6,21.6,21.53,21.55,25
20140801|2014-07-31 11:30,31,21.55,21.55,21.47,21.47,22
20140801|2014-07-31 12:00,31,21.47,21.47,21.46,21.46,7
20140801|2014-07-31 12:30,31,21.5,21.51,21.45,21.45,9
20140801|2014-07-31 13:00,31,21.44,21.46,21.44,21.44,11
20140801|2014-07-31 13:30,31,21.45,21.47,21.45,21.47,5
20140801|2014-07-31 15:30,31,21.45,21.47,21.44,21.47,6
20140801|2014-07-31 17:00,1,21.43,21.43,21.43,21.43,7
20140801|2014-08-01 06:00,1,21.44,21.44,21.44,21.44,1
20140801|2014-08-01 07:00,1,21.43,21.43,21.43,21.43,5
20140801|2014-08-01 07:30,1,21.43,21.43,21.43,21.43,4
20140801|2014-08-01 08:00,1,21.43,21.43,21.41,21.42,18
20140801|2014-08-01 08:30,1,21.42,21.42,21.4,21.42,8
20140801|2014-08-01 09:00,1,21.42,21.43,21.4,21.42,7
20140801|2014-08-01 10:00,1,21.44,21.46,21.44,21.46,7
20140801|2014-08-01 10:30,1,21.44,21.56,21.42,21.56,40
20140801|2014-08-01 11:00,1,21.54,21.54,21.5,21.5,3
20140801|2014-08-01 11:30,1,21.48,21.52,21.48,21.51,5
20140801|2014-08-01 12:00,1,21.52,21.54,21.5,21.52,9
20140801|2014-08-01 12:30,1,21.5,21.5,21.5,21.5,1
20140801|2014-08-01 13:00,1,21.52,21.52,21.47,21.5,22
20140801|2014-08-01 13:30,1,21.51,21.51,21.51,21.51,1
20140801|2014-08-03 17:00,4,21.5,21.53,21.5,21.53,3
20140801|2014-08-03 19:00,4,21.54,21.56,21.54,21.56,7
20140801|2014-08-04 06:00,4,21.58,21.58,21.58,21.58,2
20140801|2014-08-04 08:00,4,21.56,21.56,21.55,21.55,2
20140801|2014-08-04 08:30,4,21.54,21.55,21.54,21.55,2
20140801|2014-08-04 09:00,4,21.53,21.53,21.5,21.5,7
20140801|2014-08-04 09:30,4,21.52,21.53,21.48,21.52,36
20140801|2014-08-04 10:00,4,21.49,21.49,21.44,21.44,5
20140801|2014-08-04 10:30,4,21.46,21.8,21.45,21.8,150
20140801|2014-08-04 11:00,4,21.76,21.76,21.73,21.75,21
20140801|2014-08-04 11:30,4,21.76,21.78,21.73,21.73,14
20140801|2014-08-04 12:00,4,21.72,21.72,21.71,21.71,9
20140801|2014-08-04 12:30,4,21.71,21.76,21.71,21.76,10
20140801|2014-08-04 13:00,4,21.73,21.73,21.73,21.73,1
20140801|2014-08-04 13:30,4,21.71,21.71,21.71,21.71,3
20140801|2014-08-04 15:30,4,21.7,21.7,21.68,21.68,4
20140801|2014-08-04 17:00,5,21.69,21.69,21.69,21.69,1
20140801|2014-08-05 07:00,5,21.67,21.67,21.67,21.67,3
20140801|2014-08-05 07:30,5,21.66,21.66,21.66,21.66,2
20140801|2014-08-05 09:00,5,21.65,21.74,21.64,21.74,15
20140801|2014-08-05 10:00,5,21.72,21.76,21.69,21.69,24
20140801|2014-08-05 10:30,5,21.66,21.79,21.66,21.71,32
20140801|2014-08-05 11:00,5,21.69,21.69,21.69,21.69,2
20140801|2014-08-05 11:30,5,21.68,21.68,21.68,21.68,3
20140801|2014-08-05 12:00,5,21.66,21.67,21.65,21.67,7
20140801|2014-08-05 12:30,5,21.69,21.69,21.61,21.61,22
20140801|2014-08-05 13:00,5,21.63,21.63,21.62,21.62,2
20140801|2014-08-05 13:30,5,21.64,21.64,21.64,21.64,4
20140801|2014-08-05 14:00,5,21.62,21.62,21.61,21.61,2
20140801|2014-08-05 14:30,5,21.62,21.62,21.62,21.62,4
20140801|2014-08-05 17:00,6,21.65,21.65,21.65,21.65,1
20140801|2014-08-05 17:30,6,21.68,21.68,21.68,21.68,1
20140801|2014-08-06 00:30,6,21.65,21.65,21.65,21.65,1
20140801|2014-08-06 07:30,6,21.62,21.62,21.5,21.53,38
20140801|2014-08-06 08:00,6,21.56,21.59,21.56,21.59,2
20140801|2014-08-06 09:00,6,21.57,21.57,21.5,21.5,24
20140801|2014-08-06 09:30,6,21.55,21.55,21.55,21.55,2
20140801|2014-08-06 10:00,6,21.56,21.56,21.56,21.56,1
20140801|2014-08-06 10:30,6,21.59,21.71,21.59,21.62,58
20140801|2014-08-06 11:00,6,21.6,21.62,21.58,21.62,8
20140801|2014-08-06 11:30,6,21.59,21.59,21.57,21.57,14
20140801|2014-08-06 12:00,6,21.61,21.64,21.61,21.64,11
20140801|2014-08-06 13:00,6,21.62,21.64,21.62,21.64,8
20140801|2014-08-06 13:30,6,21.64,21.69,21.64,21.69,7
20140801|2014-08-06 14:00,6,21.69,21.8,21.69,21.78,57
20140801|2014-08-06 14:30,6,21.77,21.77,21.77,21.77,1
20140801|2014-08-06 15:00,6,21.76,21.76,21.74,21.74,9
20140801|2014-08-06 17:00,7,21.78,21.81,21.78,21.81,7
20140801|2014-08-06 20:00,7,21.77,21.77,21.77,21.77,3
20140801|2014-08-06 22:30,7,21.77,21.77,21.73,21.73,28
20140801|2014-08-07 07:00,7,21.77,21.77,21.77,21.77,2
20140801|2014-08-07 08:00,7,21.74,21.74,21.74,21.74,1
20140801|2014-08-07 08:30,7,21.77,21.77,21.72,21.72,13
20140801|2014-08-07 09:00,7,21.73,21.73,21.72,21.72,7
20140801|2014-08-07 09:30,7,21.74,21.74,21.74,21.74,1
20140801|2014-08-07 10:00,7,21.78,21.78,21.77,21.78,3
20140801|2014-08-07 10:30,7,21.75,21.82,21.73,21.74,93
20140801|2014-08-07 11:00,7,21.76,21.79,21.76,21.77,25
20140801|2014-08-07 11:30,7,21.76,21.76,21.74,21.74,15
20140801|2014-08-07 12:00,7,21.77,21.77,21.76,21.76,2
20140801|2014-08-07 12:30,7,21.76,21.76,21.74,21.76,19
20140801|2014-08-07 13:00,7,21.76,21.76,21.74,21.75,6
20140801|2014-08-07 14:00,7,21.73,21.73,21.73,21.73,1
20140801|2014-08-07 14:30,7,21.74,21.74,21.74,21.74,1
20140801|2014-08-07 15:00,7,21.72,21.72,21.69,21.69,17
20140801|2014-08-07 15:30,7,21.69,21.69,21.69,21.69,1
20140801|2014-08-07 17:00,8,21.72,21.74,21.72,21.73,18
20140801|2014-08-07 20:00,8,21.73,21.73,21.73,21.73,2
20140801|2014-08-07 20:30,8,21.73,21.73,21.73,21.73,1
20140801|2014-08-07 22:30,8,21.75,21.75,21.73,21.73,4
20140801|2014-08-08 00:30,8,21.73,21.73,21.73,21.73,4
20140801|2014-08-08 06:30,8,21.73,21.73,21.73,21.73,2
20140801|2014-08-08 07:30,8,21.74,21.74,21.74,21.74,1
20140801|2014-08-08 08:00,8,21.73,21.73,21.71,21.71,18
20140801|2014-08-08 09:00,8,21.72,21.76,21.72,21.76,10
20140801|2014-08-08 09:30,8,21.76,21.76,21.75,21.75,22
20140801|2014-08-08 10:30,8,21.75,21.75,21.73,21.75,14
20140801|2014-08-08 11:00,8,21.75,21.77,21.75,21.77,7
20140801|2014-08-08 13:00,8,21.77,21.77,21.77,21.77,7
20140801|2014-08-08 13:30,8,21.77,21.77,21.77,21.77,5
20140801|2014-08-10 17:00,11,21.77,21.83,21.77,21.8,27
20140801|2014-08-10 19:00,11,21.82,21.82,21.82,21.82,1
20140801|2014-08-10 21:00,11,21.82,21.82,21.82,21.82,1
20140801|2014-08-11 03:00,11,21.81,21.81,21.81,21.81,1
20140801|2014-08-11 03:30,11,21.8,21.8,21.8,21.8,5
20140801|2014-08-11 07:30,11,21.81,21.81,21.81,21.81,1
20140801|2014-08-11 08:30,11,21.81,21.83,21.81,21.82,6
20140801|2014-08-11 09:30,11,21.81,21.81,21.81,21.81,1
20140801|2014-08-11 10:00,11,21.81,21.82,21.81,21.82,11
20140801|2014-08-11 10:30,11,21.82,21.91,21.8,21.86,74
20140801|2014-08-11 11:00,11,21.88,21.89,21.85,21.85,24
20140801|2014-08-11 11:30,11,21.84,21.84,21.84,21.84,10
20140801|2014-08-11 13:00,11,21.87,21.87,21.86,21.87,7
20140801|2014-08-11 15:30,11,21.88,21.88,21.88,21.88,2
20140801|2014-08-11 23:00,12,21.89,21.9,21.89,21.9,2
20140801|2014-08-12 01:30,12,21.87,21.87,21.87,21.87,3
20140801|2014-08-12 06:30,12,21.89,21.89,21.89,21.89,1
20140801|2014-08-12 08:00,12,21.87,21.87,21.87,21.87,4
20140801|2014-08-12 09:00,12,21.86,21.87,21.83,21.87,38
20140801|2014-08-12 09:30,12,21.87,21.89,21.87,21.89,10
20140801|2014-08-12 10:30,12,21.9,21.98,21.9,21.96,13
20140801|2014-08-12 11:00,12,21.97,22.05,21.97,22.04,66
20140801|2014-08-12 11:30,12,22.01,22.02,22.01,22.02,3
20140801|2014-08-12 12:00,12,22,22.01,22,22.01,3
20140801|2014-08-12 12:30,12,22.01,22.03,22.01,22.03,4
20140801|2014-08-12 13:00,12,22.02,22.02,22,22,14
20140801|2014-08-12 13:30,12,22.02,22.02,22.02,22.02,1
20140801|2014-08-12 14:00,12,22,22,22,22,3
20140801|2014-08-12 14:30,12,22,22,21.99,21.99,4
20140801|2014-08-12 15:30,12,22.02,22.02,22.02,22.02,2
20140801|2014-08-12 17:00,13,22,22,22,22,2
20140801|2014-08-12 20:30,13,22,22,21.97,21.99,6
20140801|2014-08-13 05:00,13,22,22,22,22,3
20140801|2014-08-13 09:30,13,21.99,21.99,21.99,21.99,1
20140801|2014-08-13 10:30,13,22,22.04,22,22.01,24
20140801|2014-08-13 11:00,13,22.02,22.04,22.02,22.03,6
20140801|2014-08-13 13:00,13,22.04,22.05,22.04,22.05,2
20140801|2014-08-13 14:00,13,22.02,22.02,22,22,13
20140801|2014-08-13 15:30,13,22.02,22.02,22.02,22.02,8
20140801|2014-08-13 17:00,14,22.03,22.09,22.03,22.09,14
20140801|2014-08-14 06:30,14,22.04,22.04,22.04,22.04,1
20140801|2014-08-14 07:30,14,22.05,22.05,22.05,22.05,3
20140801|2014-08-14 08:00,14,22.05,22.05,22.05,22.05,8
20140801|2014-08-14 08:30,14,22.06,22.08,22.05,22.05,4
20140801|2014-08-14 09:00,14,22.05,22.05,22.05,22.05,2
20140801|2014-08-14 09:30,14,22.04,22.05,22.03,22.05,18
20140801|2014-08-14 10:00,14,22.05,22.05,22.05,22.05,2
20140801|2014-08-14 10:30,14,22.04,22.09,22.03,22.09,52
20140801|2014-08-14 11:00,14,22.09,22.13,22.09,22.13,42
20140801|2014-08-14 11:30,14,22.12,22.12,22.12,22.12,1
20140801|2014-08-14 12:00,14,22.11,22.11,22.11,22.11,1
20140801|2014-08-14 12:30,14,22.12,22.35,22.12,22.2,82
20140801|2014-08-14 13:00,14,22.17,22.17,22.17,22.17,1
20140801|2014-08-14 13:30,14,22.18,22.18,22.18,22.18,5
20140801|2014-08-14 14:30,14,22.16,22.16,22.16,22.16,2
20140801|2014-08-14 15:00,14,22.18,22.19,22.18,22.19,7
20140801|2014-08-14 22:30,15,22.2,22.2,22.2,22.2,5
20140801|2014-08-15 00:30,15,22.18,22.19,22.18,22.19,2
20140801|2014-08-15 09:00,15,22.17,22.17,22.17,22.17,1
20140801|2014-08-15 10:30,15,22.19,22.22,22.19,22.21,33
20140801|2014-08-15 11:00,15,22.17,22.17,22.12,22.14,9
20140801|2014-08-15 11:30,15,22.17,22.17,22.17,22.17,1
20140801|2014-08-17 20:30,18,22.16,22.16,22.16,22.16,1
20140801|2014-08-17 21:00,18,22.18,22.18,22.18,22.18,2
20140801|2014-08-17 21:30,18,22.2,22.2,22.2,22.2,2
20140801|2014-08-18 08:00,18,22.19,22.19,22.19,22.19,2
20140801|2014-08-18 09:00,18,22.17,22.17,22.15,22.15,9
20140801|2014-08-18 10:00,18,22.14,22.14,22.14,22.14,1
20140801|2014-08-18 10:30,18,22.13,22.13,22.13,22.13,2
20140801|2014-08-18 11:00,18,22.1,22.1,22.1,22.1,11
20140801|2014-08-18 12:00,18,22.1,22.1,22.1,22.1,1
20140801|2014-08-18 15:00,18,22.11,22.11,22.11,22.11,2
20140801|2014-08-18 15:30,18,22.12,22.12,22.12,22.12,1
20140801|2014-08-19 08:00,19,22.1,22.1,22.1,22.1,21
20140801|2014-08-19 08:30,19,22.1,22.1,22.1,22.1,5
20140801|2014-08-19 09:30,19,22.1,22.1,22.1,22.1,2
20140801|2014-08-19 10:00,19,22.1,22.1,22.1,22.1,2
20140801|2014-08-19 10:30,19,22.12,22.19,22.12,22.18,53
20140801|2014-08-19 11:00,19,22.16,22.18,22.16,22.18,32
20140801|2014-08-19 11:30,19,22.19,22.19,22.19,22.19,5
20140801|2014-08-19 12:00,19,22.18,22.18,22.18,22.18,1
20140801|2014-08-19 12:30,19,22.18,22.18,22.18,22.18,2
20140801|2014-08-19 13:00,19,22.18,22.18,22.18,22.18,1
20140801|2014-08-20 05:00,20,22.17,22.21,22.17,22.21,7
20140801|2014-08-20 09:00,20,22.17,22.17,22.17,22.17,2
20140801|2014-08-20 10:30,20,22.2,22.24,22.19,22.2,39
20140801|2014-08-20 11:00,20,22.18,22.19,22.18,22.19,4
20140801|2014-08-20 11:30,20,22.19,22.19,22.19,22.19,2
20140801|2014-08-20 12:00,20,22.2,22.2,22.2,22.2,24
20140801|2014-08-20 12:30,20,22.2,22.23,22.2,22.21,52
20140801|2014-08-20 13:00,20,22.2,22.2,22.2,22.2,1
20140801|2014-08-20 13:30,20,22.22,22.22,22.22,22.22,2
20140801|2014-08-20 14:00,20,22.23,22.3,22.23,22.24,38
20140801|2014-08-20 15:30,20,22.24,22.24,22.23,22.23,2
20140801|2014-08-20 18:00,21,22.25,22.25,22.25,22.25,1
20140801|2014-08-20 19:30,21,22.27,22.27,22.27,22.27,1
20140801|2014-08-21 06:30,21,22.25,22.25,22.25,22.25,1
20140801|2014-08-21 08:00,21,22.25,22.25,22.25,22.25,3
20140801|2014-08-21 09:30,21,22.26,22.27,22.26,22.27,2
20140801|2014-08-21 10:00,21,22.27,22.27,22.27,22.27,4
20140801|2014-08-21 10:30,21,22.25,22.25,22.23,22.23,58
20140801|2014-08-21 11:00,21,22.25,22.27,22.23,22.23,77
20140801|2014-08-21 11:30,21,22.23,22.23,22.23,22.23,26
20140801|2014-08-21 12:00,21,22.25,22.25,22.23,22.23,2
20140801|2014-08-21 12:30,21,22.26,22.27,22.25,22.25,34
20140801|2014-08-21 13:00,21,22.27,22.27,22.23,22.24,69
20140801|2014-08-21 13:30,21,22.23,22.23,22.23,22.23,5
20140801|2014-08-21 14:00,21,22.23,22.23,22.23,22.23,1
20140801|2014-08-21 14:30,21,22.25,22.25,22.25,22.25,1
20140801|2014-08-21 17:00,22,22.27,22.27,22.27,22.27,5
20140801|2014-08-21 20:00,22,22.24,22.24,22.24,22.24,1
20140801|2014-08-22 06:30,22,22.25,22.25,22.25,22.25,1
20140801|2014-08-22 09:00,22,22.24,22.24,22.24,22.24,2
20140801|2014-08-22 09:30,22,22.23,22.23,22.23,22.23,1
20140801|2014-08-22 10:00,22,22.23,22.23,22.22,22.22,78
20140801|2014-08-22 10:30,22,22.23,22.23,22.21,22.23,17
20140801|2014-08-22 11:00,22,22.23,22.23,22.22,22.22,14
20140801|2014-08-22 13:00,22,22.22,22.24,22.21,22.23,71
20140801|2014-08-24 21:00,25,22.21,22.21,22.21,22.21,1
20140801|2014-08-25 08:00,25,22.22,22.22,22.22,22.22,2
20140801|2014-08-25 08:30,25,22.21,22.21,22.19,22.19,18
20140801|2014-08-25 09:00,25,22.2,22.23,22.2,22.2,8
20140801|2014-08-25 09:30,25,22.2,22.2,22.2,22.2,20
20140801|2014-08-25 10:00,25,22.19,22.19,22.19,22.19,1
20140801|2014-08-25 10:30,25,22.19,22.23,22.19,22.23,24
20140801|2014-08-25 11:00,25,22.23,22.24,22.22,22.22,6
20140801|2014-08-25 11:30,25,22.24,22.24,22.22,22.22,3
20140801|2014-08-25 12:00,25,22.24,22.24,22.22,22.22,2
20140801|2014-08-25 13:00,25,22.22,22.22,22.21,22.21,61
20140801|2014-08-25 17:00,26,22.15,22.15,22.15,22.15,2
20140801|2014-08-25 19:30,26,22.23,22.23,22.23,22.23,1
20140801|2014-08-25 23:30,26,22.19,22.19,22.19,22.19,1
20140801|2014-08-26 07:30,26,22.2,22.2,22.2,22.2,1
20140801|2014-08-26 08:00,26,22.22,22.23,22.22,22.23,3
20140801|2014-08-26 09:00,26,22.2,22.2,22.2,22.2,3
20140801|2014-08-26 09:30,26,22.2,22.22,22.19,22.19,16
20140801|2014-08-26 10:00,26,22.19,22.19,22.17,22.17,31
20140801|2014-08-26 10:30,26,22.19,22.21,22.19,22.21,4
20140801|2014-08-26 11:00,26,22.23,22.23,22.23,22.23,3
20140801|2014-08-26 11:30,26,22.22,22.22,22.2,22.21,24
20140801|2014-08-26 12:30,26,22.23,22.27,22.23,22.26,20
20140801|2014-08-26 14:30,26,22.26,22.26,22.26,22.26,9
20140801|2014-08-26 15:30,26,22.26,22.26,22.26,22.26,2
20140801|2014-08-26 17:00,27,22.25,22.25,22.22,22.22,2
20140801|2014-08-27 09:00,27,22.25,22.25,22.25,22.25,2
20140801|2014-08-27 10:00,27,22.22,22.24,22.22,22.24,19
20140801|2014-08-27 10:30,27,22.25,22.26,22.25,22.26,3
20140801|2014-08-27 14:00,27,22.26,22.26,22.22,22.24,32
20140801|2014-08-28 03:00,28,22.23,22.23,22.23,22.23,1
20140801|2014-08-28 10:30,28,22.25,22.25,22.25,22.25,2
20140801|2014-08-28 13:00,28,22.24,22.24,22.24,22.24,2
20140801|2014-08-28 14:00,28,22.25,22.25,22.25,22.25,2
20140801|2014-08-28 18:00,29,22.25,22.25,22.25,22.25,1
20140801|2014-08-29 09:00,29,22.23,22.23,22.23,22.23,1
20140801|2014-09-01 21:00,2,22.25,22.25,22.25,22.25,1
20140801|2014-09-01 21:30,2,22.24,22.24,22.24,22.24,2
20140801|2014-09-02 05:00,2,22.23,22.23,22.23,22.23,2
20140801|2014-09-02 15:00,2,22.23,22.23,22.23,22.23,1
20140801|2014-09-03 07:30,3,22.24,22.24,22.24,22.24,3
20140801|2014-09-03 09:30,3,22.25,22.25,22.25,22.25,1
20140801|2014-09-03 10:00,3,22.24,22.24,22.24,22.24,3
20140801|2014-09-03 12:00,3,22.25,22.25,22.25,22.25,10
20140901|2013-04-15 15:30,15,17,17,17,17,1
20140901|2013-06-20 12:30,20,16.49,16.49,16.49,16.49,1
20140901|2013-06-26 13:00,26,16.6,16.6,16.6,16.6,1
20140901|2013-07-02 10:00,2,17.11,17.11,17.11,17.11,1
20140901|2013-07-02 12:30,2,17.1,17.1,17.1,17.1,5
20140901|2013-07-08 14:00,8,17.22,17.22,17.22,17.22,1
20140901|2013-07-09 14:00,9,17.3,17.3,17.3,17.3,1
20140901|2013-07-12 10:00,12,17.23,17.23,17.23,17.23,1
20140901|2013-07-15 11:00,15,17.25,17.29,17.25,17.29,2
20140901|2013-07-16 10:00,16,17.6,17.6,17.6,17.6,4
20140901|2013-07-17 09:00,17,17.58,17.58,17.58,17.58,1
20140901|2013-07-18 08:30,18,17.58,17.58,17.58,17.58,5
20140901|2013-07-19 09:00,19,17.53,17.54,17.53,17.54,5
20140901|2013-07-19 09:30,19,17.5,17.5,17.5,17.5,5
20140901|2013-07-21 17:00,22,17.5,17.5,17.5,17.5,1
20140901|2013-07-21 18:00,22,17.54,17.54,17.54,17.54,3
20140901|2013-07-23 10:00,23,17.5,17.54,17.5,17.54,13
20140901|2013-07-24 11:30,24,17.5,17.53,17.5,17.53,4
20140901|2013-07-24 12:00,24,17.53,17.53,17.53,17.53,2
20140901|2013-07-24 12:30,24,17.5,17.5,17.5,17.5,3
20140901|2013-07-24 15:00,24,17.5,17.5,17.5,17.5,5
20140901|2013-07-24 21:00,25,17.5,17.5,17.5,17.5,1
20140901|2013-07-25 11:30,25,17.35,17.42,17.35,17.42,5
20140901|2013-07-25 12:00,25,17.42,17.44,17.4,17.42,16
20140901|2013-07-25 12:30,25,17.4,17.4,17.4,17.4,2
20140901|2013-07-29 09:30,29,17.43,17.43,17.43,17.43,5
20140901|2013-07-29 10:00,29,17.45,17.45,17.39,17.39,9
20140901|2013-07-29 12:00,29,17.35,17.35,17.35,17.35,1
20140901|2013-07-29 13:30,29,17.39,17.39,17.39,17.39,3
20140901|2013-07-29 15:30,29,17.38,17.38,17.35,17.35,3
20140901|2013-07-30 09:00,30,17.35,17.35,17.35,17.35,3
20140901|2013-07-30 11:00,30,17.23,17.23,17.23,17.23,2
20140901|2013-07-30 12:30,30,17.32,17.32,17.32,17.32,1
20140901|2013-07-30 17:00,31,17.3,17.3,17.3,17.3,10
20140901|2013-07-30 17:30,31,17.23,17.23,17.2,17.2,17
20140901|2013-07-31 09:30,31,17.2,17.2,17.2,17.2,1
20140901|2013-07-31 10:00,31,17.25,17.25,17.25,17.25,1
20140901|2013-07-31 12:00,31,17.2,17.2,17.15,17.15,8
20140901|2013-08-01 08:30,1,17.15,17.15,17.15,17.15,1
20140901|2013-08-01 09:30,1,17.15,17.15,17,17,22
20140901|2013-08-01 10:00,1,17,17,17,17,5
20140901|2013-08-01 11:00,1,17,17,17,17,1
20140901|2013-08-01 11:30,1,17,17,17,17,4
20140901|2013-08-02 10:30,2,17,17,17,17,5
20140901|2013-08-04 17:30,5,17,17,17,17,1
20140901|2013-08-05 13:30,5,17,17,17,17,3
20140901|2013-08-06 09:30,6,16.9,16.9,16.9,16.9,1
20140901|2013-08-06 11:30,6,16.95,16.95,16.95,16.95,2
20140901|2013-08-06 12:00,6,17,17,17,17,1
20140901|2013-08-07 00:00,7,16.95,16.95,16.95,16.95,2
20140901|2013-08-08 10:30,8,17,17,17,17,10
20140901|2013-08-08 12:30,8,17,17,17,17,2
20140901|2013-08-08 13:30,8,16.96,16.96,16.95,16.95,4
20140901|2013-08-09 12:30,9,17,17,17,17,1
20140901|2013-08-12 10:00,12,16.97,16.97,16.95,16.95,2
20140901|2013-08-12 11:00,12,16.95,16.95,16.95,16.95,1
20140901|2013-08-12 11:30,12,16.95,16.95,16.95,16.95,3
20140901|2013-08-12 12:30,12,16.95,16.95,16.95,16.95,1
20140901|2013-08-12 13:00,12,16.95,16.95,16.95,16.95,1
20140901|2013-08-13 10:30,13,16.97,16.97,16.97,16.97,1
20140901|2013-08-14 08:30,14,16.95,16.95,16.95,16.95,2
20140901|2013-08-14 12:00,14,16.9,16.94,16.9,16.94,9
20140901|2013-08-15 09:00,15,16.94,16.94,16.94,16.94,3
20140901|2013-08-15 11:00,15,16.9,16.9,16.9,16.9,2
20140901|2013-08-15 11:30,15,16.9,16.9,16.9,16.9,13
20140901|2013-08-15 12:30,15,16.9,16.9,16.9,16.9,5
20140901|2013-08-15 13:00,15,16.93,16.93,16.93,16.93,1
20140901|2013-08-16 06:30,16,16.93,16.93,16.93,16.93,2
20140901|2013-08-16 10:30,16,16.93,16.93,16.93,16.93,5
20140901|2013-08-16 12:30,16,16.95,16.95,16.95,16.95,2
20140901|2013-08-19 09:30,19,16.97,16.97,16.97,16.97,2
20140901|2013-08-19 10:00,19,16.93,16.93,16.93,16.93,1
20140901|2013-08-19 10:30,19,16.93,16.93,16.9,16.9,2
20140901|2013-08-20 12:00,20,16.9,16.9,16.9,16.9,4
20140901|2013-08-20 13:00,20,16.9,16.9,16.9,16.9,2
20140901|2013-08-20 13:30,20,16.9,16.9,16.9,16.9,2
20140901|2013-08-21 09:00,21,16.9,16.9,16.9,16.9,1
20140901|2013-08-22 09:00,22,16.97,16.97,16.97,16.97,1
20140901|2013-08-22 09:30,22,16.96,16.96,16.96,16.96,5
20140901|2013-08-22 10:30,22,16.92,16.92,16.92,16.92,1
20140901|2013-08-22 11:00,22,16.9,16.9,16.9,16.9,2
20140901|2013-08-22 13:30,22,16.91,16.93,16.91,16.93,7
20140901|2013-08-22 15:00,22,16.97,16.97,16.97,16.97,1
20140901|2013-08-22 15:30,22,16.97,16.98,16.97,16.98,4
20140901|2013-08-23 09:00,23,16.95,16.95,16.95,16.95,1
20140901|2013-08-23 12:30,23,16.93,16.93,16.93,16.93,1
20140901|2013-08-25 18:30,26,16.94,16.94,16.94,16.94,1
20140901|2013-08-26 11:30,26,16.92,16.92,16.92,16.92,2
20140901|2013-08-27 08:00,27,16.92,16.92,16.92,16.92,4
20140901|2013-08-27 10:00,27,16.92,16.92,16.92,16.92,1
20140901|2013-08-27 12:30,27,16.92,16.92,16.92,16.92,3
20140901|2013-08-27 13:00,27,16.92,16.92,16.92,16.92,1
20140901|2013-08-29 12:00,29,16.93,16.93,16.93,16.93,1
20140901|2013-08-29 12:30,29,16.93,16.93,16.93,16.93,1
20140901|2013-08-29 13:00,29,16.92,16.94,16.92,16.92,3
20140901|2013-08-29 13:30,29,16.92,16.92,16.92,16.92,1
20140901|2013-08-30 13:30,30,17.05,17.05,17.05,17.05,1
20140901|2013-09-03 09:00,3,17.05,17.05,17.05,17.05,6
20140901|2013-09-03 09:30,3,17.1,17.1,17.1,17.1,5
20140901|2013-09-03 10:30,3,17.1,17.1,17.1,17.1,2
20140901|2013-09-03 12:30,3,17.1,17.1,17.1,17.1,4
20140901|2013-09-04 10:00,4,17.12,17.12,17.12,17.12,1
20140901|2013-09-04 10:30,4,17.14,17.15,17.14,17.15,3
20140901|2013-09-04 12:00,4,17.16,17.16,17.15,17.15,5
20140901|2013-09-04 12:30,4,17.2,17.2,17.2,17.2,6
20140901|2013-09-04 15:30,4,17.2,17.2,17.2,17.2,1
20140901|2013-09-05 05:30,5,17.2,17.2,17.2,17.2,1
20140901|2013-09-05 07:30,5,17.2,17.2,17.2,17.2,3
20140901|2013-09-05 10:30,5,17.2,17.2,17.2,17.2,2
20140901|2013-09-05 11:00,5,17.2,17.2,17.2,17.2,1
20140901|2013-09-05 12:00,5,17.2,17.2,17.2,17.2,2
20140901|2013-09-06 09:30,6,17.2,17.2,17.2,17.2,4
20140901|2013-09-09 07:30,9,17.2,17.2,17.2,17.2,4
20140901|2013-09-09 09:30,9,17.2,17.2,17.2,17.2,2
20140901|2013-09-09 10:30,9,17.24,17.24,17.24,17.24,1
20140901|2013-09-09 11:30,9,17.2,17.24,17.2,17.24,2
20140901|2013-09-09 12:30,9,17.24,17.24,17.24,17.24,2
20140901|2013-09-09 15:00,9,17.19,17.19,17.19,17.19,5
20140901|2013-09-10 06:30,10,17.19,17.19,17.19,17.19,5
20140901|2013-09-10 10:00,10,17.19,17.24,17.19,17.24,3
20140901|2013-09-10 13:00,10,17.17,17.17,17.17,17.17,3
20140901|2013-09-11 10:00,11,17.2,17.2,17.2,17.2,4
20140901|2013-09-11 12:30,11,17.1,17.1,17.1,17.1,1
20140901|2013-09-12 08:30,12,17.11,17.11,17.11,17.11,1
20140901|2013-09-12 11:30,12,17.11,17.11,17.1,17.1,8
20140901|2013-09-12 12:00,12,17.1,17.16,17.1,17.1,11
20140901|2013-09-12 12:30,12,17.16,17.16,17.05,17.05,8
20140901|2013-09-12 13:00,12,17.07,17.07,17.07,17.07,2
20140901|2013-09-13 13:00,13,17.1,17.1,17.1,17.1,1
20140901|2013-09-17 07:30,17,17.12,17.12,17.1,17.1,10
20140901|2013-09-17 08:00,17,17.1,17.1,17.07,17.07,25
20140901|2013-09-17 08:30,17,17.08,17.08,17.08,17.08,1
20140901|2013-09-17 10:30,17,17,17,17,17,1
20140901|2013-09-17 11:30,17,17,17,17,17,2
20140901|2013-09-18 09:30,18,17.06,17.07,17.06,17.07,2
20140901|2013-09-20 09:30,20,17.08,17.08,17.08,17.08,3
20140901|2013-09-20 11:30,20,17.08,17.1,17.08,17.1,8
20140901|2013-09-20 12:30,20,17.13,17.13,17.13,17.13,2
20140901|2013-09-23 10:00,23,17.15,17.15,17.15,17.15,2
20140901|2013-09-23 10:30,23,17.16,17.16,17.1,17.14,13
20140901|2013-09-23 11:00,23,17.15,17.15,17.15,17.15,2
20140901|2013-09-23 12:00,23,17.15,17.15,17.15,17.15,2
20140901|2013-09-23 13:00,23,17.15,17.15,17.15,17.15,5
20140901|2013-09-24 06:30,24,17.15,17.15,17.15,17.15,4
20140901|2013-09-24 13:00,24,17.1,17.1,17.1,17.1,1
20140901|2013-09-24 13:30,24,17.1,17.1,17.1,17.1,3
20140901|2013-09-25 10:00,25,17.13,17.13,17.13,17.13,1
20140901|2013-09-25 10:30,25,17.13,17.13,17.1,17.1,11
20140901|2013-09-25 11:00,25,17.1,17.1,17.1,17.1,1
20140901|2013-09-25 12:30,25,17.08,17.08,17.08,17.08,1
20140901|2013-09-26 08:30,26,17.11,17.11,17.11,17.11,2
20140901|2013-09-26 10:30,26,17.11,17.11,17.11,17.11,2
20140901|2013-09-26 11:00,26,17.06,17.06,17.06,17.06,7
20140901|2013-09-27 13:30,27,17.1,17.1,17.1,17.1,1
20140901|2013-09-30 12:00,30,17.11,17.11,17.11,17.11,8
20140901|2013-09-30 17:00,1,17,17,17,17,3
20140901|2013-09-30 17:30,1,17,17,17,17,9
20140901|2013-09-30 18:00,1,17,17,17,17,3
20140901|2013-10-01 09:30,1,17.07,17.08,17.07,17.08,4
20140901|2013-10-01 10:30,1,17.08,17.08,17.08,17.08,1
20140901|2013-10-01 11:30,1,17.01,17.01,17,17,4
20140901|2013-10-02 10:00,2,17.08,17.08,17.08,17.08,1
20140901|2013-10-02 10:30,2,17.06,17.08,17.06,17.08,10
20140901|2013-10-02 11:00,2,17.08,17.08,17.04,17.04,11
20140901|2013-10-02 13:00,2,17.1,17.1,17.1,17.1,1
20140901|2013-10-02 13:30,2,17.1,17.1,17.1,17.1,1
20140901|2013-10-02 15:00,2,17.01,17.01,17.01,17.01,1
20140901|2013-10-03 07:30,3,17.1,17.1,17.1,17.1,4
20140901|2013-10-03 10:30,3,17.1,17.1,17.1,17.1,1
20140901|2013-10-03 13:30,3,17.1,17.1,17.1,17.1,1
20140901|2013-10-04 09:30,4,17.1,17.1,17.1,17.1,4
20140901|2013-10-04 10:30,4,17.1,17.1,17.1,17.1,2
20140901|2013-10-04 13:00,4,17.13,17.13,17.13,17.13,1
20140901|2013-10-07 09:30,7,17.13,17.13,17.13,17.13,4
20140901|2013-10-08 07:30,8,17.13,17.13,17.13,17.13,4
20140901|2013-10-08 10:00,8,17.14,17.14,17.14,17.14,1
20140901|2013-10-08 11:00,8,17.1,17.1,17.1,17.1,1
20140901|2013-10-08 13:30,8,17.06,17.06,17.06,17.06,1
20140901|2013-10-09 09:00,9,17.1,17.1,17.1,17.1,4
20140901|2013-10-09 09:30,9,17.1,17.1,17.1,17.1,5
20140901|2013-10-09 15:00,9,17.1,17.1,17.1,17.1,5
20140901|2013-10-10 06:30,10,17.1,17.1,17.1,17.1,1
20140901|2013-10-10 08:00,10,17.11,17.11,17.11,17.11,1
20140901|2013-10-10 09:30,10,17.15,17.15,17.15,17.15,2
20140901|2013-10-10 11:00,10,17.12,17.12,17.12,17.12,3
20140901|2013-10-10 11:30,10,17.11,17.11,17.11,17.11,6
20140901|2013-10-10 13:00,10,17.15,17.15,17.13,17.13,2
20140901|2013-10-11 09:30,11,17.16,17.16,17.16,17.16,1
20140901|2013-10-11 10:00,11,17.16,17.16,17.16,17.16,5
20140901|2013-10-11 10:30,11,17.16,17.16,17.16,17.16,6
20140901|2013-10-11 12:00,11,17.07,17.07,17.07,17.07,1
20140901|2013-10-14 11:00,14,17.11,17.11,17.11,17.11,4
20140901|2013-10-14 12:30,14,17.11,17.11,17.11,17.11,1
20140901|2013-10-14 13:00,14,17.13,17.16,17.13,17.16,6
20140901|2013-10-15 08:00,15,17.16,17.16,17.16,17.16,1
20140901|2013-10-15 09:30,15,17.15,17.15,17.15,17.15,2
20140901|2013-10-15 10:00,15,17.15,17.15,17.15,17.15,2
20140901|2013-10-15 11:00,15,17.1,17.1,17.1,17.1,3
20140901|2013-10-15 13:30,15,17.06,17.06,17.06,17.06,1
20140901|2013-10-16 09:00,16,17.12,17.12,17.12,17.12,2
20140901|2013-10-16 09:30,16,17.1,17.1,17.1,17.1,4
20140901|2013-10-16 10:00,16,17.09,17.1,17.09,17.1,2
20140901|2013-10-16 10:30,16,17.1,17.1,17.1,17.1,7
20140901|2013-10-16 12:00,16,17.1,17.1,17.1,17.1,1
20140901|2013-10-16 13:00,16,17.11,17.11,17.11,17.11,1
20140901|2013-10-17 12:00,17,17.1,17.1,17.1,17.1,1
20140901|2013-10-18 08:30,18,17.1,17.1,17.1,17.1,3
20140901|2013-10-18 10:30,18,17.12,17.12,17.12,17.12,1
20140901|2013-10-18 11:00,18,17.12,17.12,17.12,17.12,4
20140901|2013-10-21 08:30,21,17.12,17.12,17.12,17.12,1
20140901|2013-10-21 11:30,21,17.15,17.15,17.15,17.15,1
20140901|2013-10-21 12:00,21,17.14,17.14,17.14,17.14,2
20140901|2013-10-21 23:30,22,17.16,17.18,17.16,17.18,3
20140901|2013-10-22 07:30,22,17.14,17.14,17.14,17.14,3
20140901|2013-10-22 09:00,22,17.14,17.14,17.14,17.14,4
20140901|2013-10-22 10:00,22,17.12,17.12,17.12,17.12,1
20140901|2013-10-22 11:00,22,17.14,17.14,17.14,17.14,2
20140901|2013-10-22 11:30,22,17.12,17.12,17.09,17.09,2
20140901|2013-10-22 13:30,22,17.09,17.09,17.09,17.09,1
20140901|2013-10-23 10:30,23,17.12,17.12,17.12,17.12,2
20140901|2013-10-24 11:00,24,17.17,17.18,17.17,17.18,2
20140901|2013-10-24 11:30,24,17.18,17.18,17.17,17.17,8
20140901|2013-10-24 12:00,24,17.17,17.17,17.17,17.17,1
20140901|2013-10-24 12:30,24,17.17,17.17,17.17,17.17,1
20140901|2013-10-24 15:00,24,17.17,17.17,17.17,17.17,1
20140901|2013-10-25 09:00,25,17.17,17.17,17.17,17.17,1
20140901|2013-10-25 09:30,25,17.17,17.17,17.17,17.17,3
20140901|2013-10-28 07:30,28,17.17,17.17,17.17,17.17,4
20140901|2013-10-28 12:00,28,17.08,17.08,17.08,17.08,2
20140901|2013-10-29 09:00,29,17.15,17.15,17.15,17.15,2
20140901|2013-10-29 09:30,29,17.13,17.13,17.13,17.13,3
20140901|2013-10-29 10:30,29,17.13,17.13,17.13,17.13,2
20140901|2013-10-30 12:00,30,17.15,17.15,17.14,17.14,10
20140901|2013-10-30 12:30,30,17.14,17.14,17.14,17.14,3
20140901|2013-10-30 13:30,30,17.16,17.16,17.16,17.16,1
20140901|2013-10-30 15:30,30,17.15,17.15,17.15,17.15,1
20140901|2013-10-31 08:30,31,17.16,17.19,17.16,17.19,2
20140901|2013-10-31 09:00,31,17.19,17.2,17.19,17.2,4
20140901|2013-10-31 09:30,31,17.21,17.22,17.21,17.22,9
20140901|2013-10-31 10:00,31,17.22,17.22,17.22,17.22,1
20140901|2013-10-31 14:00,31,17.2,17.2,17.2,17.2,5
20140901|2013-10-31 22:30,1,17.19,17.19,17.19,17.19,1
20140901|2013-11-01 07:30,1,17.2,17.2,17.2,17.2,2
20140901|2013-11-01 10:00,1,17.2,17.2,17.2,17.2,2
20140901|2013-11-01 13:00,1,17.12,17.12,17.12,17.12,1
20140901|2013-11-04 13:30,4,17.1,17.1,17.1,17.1,1
20140901|2013-11-05 09:00,5,17.15,17.15,17.15,17.15,1
20140901|2013-11-05 11:30,5,17.15,17.16,17.15,17.16,5
20140901|2013-11-05 15:00,5,17.15,17.15,17.14,17.14,7
20140901|2013-11-06 09:00,6,17.18,17.19,17.18,17.19,5
20140901|2013-11-06 10:00,6,17.17,17.17,17.15,17.15,2
20140901|2013-11-06 10:30,6,17.13,17.13,17.12,17.12,7
20140901|2013-11-06 11:00,6,17.13,17.16,17.13,17.16,14
20140901|2013-11-06 11:30,6,17.14,17.14,17.14,17.14,3
20140901|2013-11-06 12:00,6,17.11,17.2,17.11,17.2,7
20140901|2013-11-06 13:30,6,17.15,17.15,17.15,17.15,1
20140901|2013-11-07 07:00,7,17.2,17.2,17.2,17.2,2
20140901|2013-11-07 07:30,7,17.12,17.12,17.11,17.11,2
20140901|2013-11-07 08:30,7,17.18,17.18,17.18,17.18,1
20140901|2013-11-07 09:30,7,17.18,17.18,17.18,17.18,3
20140901|2013-11-07 10:00,7,17.16,17.16,17.16,17.16,2
20140901|2013-11-07 12:30,7,17.14,17.14,17.14,17.14,1
20140901|2013-11-07 14:00,7,17.16,17.18,17.16,17.18,2
20140901|2013-11-08 10:30,8,17.14,17.2,17.14,17.2,4
20140901|2013-11-08 11:00,8,17.17,17.19,17.17,17.19,2
20140901|2013-11-08 13:00,8,17.16,17.17,17.16,17.17,2
20140901|2013-11-11 09:00,11,17.17,17.17,17.17,17.17,1
20140901|2013-11-11 09:30,11,17.16,17.16,17.16,17.16,1
20140901|2013-11-11 10:00,11,17.14,17.14,17.14,17.14,2
20140901|2013-11-11 11:00,11,17.16,17.16,17.16,17.16,2
20140901|2013-11-11 12:30,11,17.17,17.17,17.17,17.17,1
20140901|2013-11-11 13:00,11,17.15,17.15,17.15,17.15,1
20140901|2013-11-11 19:00,12,17.16,17.16,17.16,17.16,4
20140901|2013-11-11 20:00,12,17.16,17.16,17.16,17.16,4
20140901|2013-11-12 11:00,12,17.13,17.13,17.1,17.1,15
20140901|2013-11-12 11:30,12,17.12,17.14,17.12,17.14,2
20140901|2013-11-12 12:00,12,17.11,17.11,17.1,17.1,2
20140901|2013-11-12 12:30,12,17.1,17.1,17.1,17.1,1
20140901|2013-11-13 10:30,13,17.08,17.08,17.07,17.07,4
20140901|2013-11-13 12:00,13,17.13,17.13,17.13,17.13,2
20140901|2013-11-13 13:30,13,17.17,17.2,17.17,17.2,10
20140901|2013-11-14 14:00,14,17.19,17.2,17.19,17.2,3
20140901|2013-11-15 10:00,15,17.2,17.2,17.2,17.2,1
20140901|2013-11-15 12:30,15,17.16,17.16,17.16,17.16,2
20140901|2013-11-18 08:30,18,17.2,17.2,17.2,17.2,1
20140901|2013-11-18 10:30,18,17.2,17.2,17.2,17.2,7
20140901|2013-11-19 09:00,19,17.2,17.2,17.2,17.2,3
20140901|2013-11-19 09:30,19,17.16,17.16,17.16,17.16,1
20140901|2013-11-19 11:30,19,17.18,17.18,17.18,17.18,3
20140901|2013-11-19 13:00,19,17.2,17.2,17.2,17.2,3
20140901|2013-11-19 13:30,19,17.2,17.2,17.2,17.2,3
20140901|2013-11-19 14:00,19,17.2,17.2,17.2,17.2,1
20140901|2013-11-19 14:30,19,17.2,17.2,17.2,17.2,4
20140901|2013-11-20 08:00,20,17.23,17.23,17.23,17.23,1
20140901|2013-11-20 08:30,20,17.21,17.21,17.21,17.21,2
20140901|2013-11-20 09:00,20,17.21,17.21,17.21,17.21,2
20140901|2013-11-20 09:30,20,17.21,17.25,17.21,17.25,13
20140901|2013-11-20 10:00,20,17.21,17.21,17.21,17.21,1
20140901|2013-11-20 11:30,20,17.2,17.2,17.2,17.2,3
20140901|2013-11-21 11:00,21,17.19,17.19,17.19,17.19,1
20140901|2013-11-22 09:30,22,17.21,17.21,17.21,17.21,1
20140901|2013-11-22 12:00,22,17.18,17.18,17.18,17.18,2
20140901|2013-11-22 13:00,22,17.18,17.18,17.18,17.18,1
20140901|2013-11-25 10:00,25,17.21,17.21,17.21,17.21,2
20140901|2013-11-25 10:30,25,17.21,17.21,17.21,17.21,1
20140901|2013-11-25 13:30,25,17.18,17.18,17.18,17.18,3
20140901|2013-11-25 14:30,25,17.2,17.2,17.2,17.2,1
20140901|2013-11-25 15:30,25,17.21,17.21,17.21,17.21,3
20140901|2013-11-26 07:00,26,17.22,17.22,17.22,17.22,2
20140901|2013-11-26 08:30,26,17.22,17.22,17.22,17.22,1
20140901|2013-11-26 09:00,26,17.22,17.22,17.22,17.22,1
20140901|2013-11-26 11:30,26,17.25,17.25,17.25,17.25,4
20140901|2013-11-27 09:30,27,17.21,17.21,17.21,17.21,2
20140901|2013-11-27 10:00,27,17.22,17.22,17.22,17.22,1
20140901|2013-11-27 10:30,27,17.22,17.22,17.22,17.22,1
20140901|2013-11-27 11:30,27,17.22,17.22,17.22,17.22,1
20140901|2013-11-27 12:00,27,17.22,17.22,17.22,17.22,2
20140901|2013-11-27 13:30,27,17.21,17.21,17.21,17.21,6
20140901|2013-11-27 14:00,27,17.23,17.23,17.23,17.23,3
20140901|2013-11-27 15:30,27,17.24,17.24,17.24,17.24,1
20140901|2013-12-01 17:00,2,17.28,17.28,17.28,17.28,2
20140901|2013-12-01 17:30,2,17.31,17.31,17.31,17.31,1
20140901|2013-12-02 07:00,2,17.27,17.27,17.27,17.27,1
20140901|2013-12-02 08:30,2,17.27,17.27,17.27,17.27,2
20140901|2013-12-02 11:00,2,17.25,17.25,17.25,17.25,1
20140901|2013-12-03 10:00,3,17.27,17.27,17.27,17.27,2
20140901|2013-12-03 10:30,3,17.27,17.3,17.27,17.3,8
20140901|2013-12-03 18:30,4,17.29,17.29,17.29,17.29,1
20140901|2013-12-04 08:30,4,17.33,17.33,17.31,17.31,2
20140901|2013-12-04 09:00,4,17.33,17.33,17.33,17.33,1
20140901|2013-12-04 12:00,4,17.33,17.35,17.33,17.35,16
20140901|2013-12-04 12:30,4,17.35,17.39,17.35,17.39,5
20140901|2013-12-04 13:00,4,17.4,17.4,17.4,17.4,10
20140901|2013-12-05 09:00,5,17.3,17.3,17.3,17.3,1
20140901|2013-12-05 09:30,5,17.25,17.29,17.23,17.29,3
20140901|2013-12-05 10:30,5,17.28,17.28,17.26,17.26,2
20140901|2013-12-05 11:00,5,17.36,17.44,17.36,17.44,2
20140901|2013-12-05 12:00,5,17.4,17.4,17.4,17.4,1
20140901|2013-12-05 12:30,5,17.36,17.36,17.36,17.36,1
20140901|2013-12-05 14:30,5,17.4,17.4,17.4,17.4,3
20140901|2013-12-05 15:30,5,17.35,17.35,17.35,17.35,2
20140901|2013-12-05 17:00,6,17.35,17.35,17.35,17.35,1
20140901|2013-12-06 09:00,6,17.35,17.35,17.35,17.35,2
20140901|2013-12-06 09:30,6,17.35,17.35,17.35,17.35,3
20140901|2013-12-06 10:00,6,17.27,17.27,17.27,17.27,1
20140901|2013-12-06 10:30,6,17.32,17.42,17.32,17.42,6
20140901|2013-12-06 11:30,6,17.35,17.35,17.35,17.35,1
20140901|2013-12-06 12:00,6,17.28,17.28,17.28,17.28,1
20140901|2013-12-06 12:30,6,17.35,17.41,17.35,17.41,2
20140901|2013-12-09 09:00,9,17.31,17.31,17.31,17.31,1
20140901|2013-12-09 10:00,9,17.4,17.4,17.4,17.4,1
20140901|2013-12-09 12:30,9,17.4,17.45,17.4,17.45,2
20140901|2013-12-10 09:30,10,17.4,17.4,17.4,17.4,1
20140901|2013-12-10 10:30,10,17.4,17.4,17.35,17.4,4
20140901|2013-12-10 11:30,10,17.38,17.38,17.38,17.38,3
20140901|2013-12-10 13:00,10,17.32,17.32,17.31,17.31,5
20140901|2013-12-10 14:30,10,17.31,17.31,17.3,17.3,6
20140901|2013-12-10 15:30,10,17.31,17.31,17.31,17.31,1
20140901|2013-12-11 10:30,11,17.34,17.34,17.34,17.34,1
20140901|2013-12-11 11:00,11,17.35,17.35,17.35,17.35,5
20140901|2013-12-11 13:30,11,17.32,17.32,17.32,17.32,1
20140901|2013-12-11 14:00,11,17.3,17.3,17.3,17.3,5
20140901|2013-12-11 14:30,11,17.29,17.29,17.27,17.27,2
20140901|2013-12-12 11:00,12,17.34,17.34,17.34,17.34,4
20140901|2013-12-12 12:30,12,17.36,17.36,17.36,17.36,3
20140901|2013-12-12 15:00,12,17.34,17.34,17.34,17.34,2
20140901|2013-12-12 17:30,13,17.39,17.4,17.39,17.4,5
20140901|2013-12-13 08:00,13,17.4,17.4,17.4,17.4,3
20140901|2013-12-13 11:00,13,17.42,17.45,17.42,17.45,14
20140901|2013-12-13 11:30,13,17.42,17.42,17.42,17.42,1
20140901|2013-12-16 08:00,16,17.42,17.42,17.42,17.42,1
20140901|2013-12-16 09:00,16,17.41,17.41,17.41,17.41,1
20140901|2013-12-16 10:30,16,17.4,17.4,17.4,17.4,6
20140901|2013-12-16 15:00,16,17.44,17.46,17.44,17.46,5
20140901|2013-12-16 15:30,16,17.43,17.43,17.43,17.43,1
20140901|2013-12-17 10:00,17,17.39,17.39,17.36,17.36,3
20140901|2013-12-17 11:00,17,17.42,17.42,17.42,17.42,1
20140901|2013-12-17 11:30,17,17.43,17.46,17.42,17.42,3
20140901|2013-12-17 13:30,17,17.45,17.45,17.45,17.45,1
20140901|2013-12-17 15:00,17,17.45,17.45,17.45,17.45,2
20140901|2013-12-18 07:30,18,17.42,17.42,17.4,17.4,3
20140901|2013-12-18 08:00,18,17.4,17.4,17.4,17.4,2
20140901|2013-12-18 09:30,18,17.38,17.38,17.38,17.38,3
20140901|2013-12-18 11:00,18,17.39,17.39,17.38,17.39,17
20140901|2013-12-18 11:30,18,17.4,17.44,17.4,17.44,5
20140901|2013-12-18 12:30,18,17.43,17.43,17.43,17.43,1
20140901|2013-12-18 13:00,18,17.47,17.48,17.47,17.48,4
20140901|2013-12-18 13:30,18,17.41,17.41,17.41,17.41,3
20140901|2013-12-18 14:00,18,17.38,17.38,17.38,17.38,1
20140901|2013-12-19 09:30,19,17.4,17.49,17.4,17.49,7
20140901|2013-12-19 11:00,19,17.49,17.5,17.49,17.5,4
20140901|2013-12-19 11:30,19,17.47,17.5,17.47,17.5,7
20140901|2013-12-19 12:30,19,17.5,17.5,17.5,17.5,2
20140901|2013-12-19 13:00,19,17.52,17.52,17.47,17.47,3
20140901|2013-12-19 20:00,20,17.5,17.5,17.5,17.5,1
20140901|2013-12-20 08:00,20,17.52,17.52,17.52,17.52,1
20140901|2013-12-20 09:30,20,17.5,17.55,17.5,17.55,7
20140901|2013-12-20 10:00,20,17.51,17.51,17.51,17.51,1
20140901|2013-12-20 11:30,20,17.54,17.54,17.54,17.54,2
20140901|2013-12-20 12:00,20,17.51,17.54,17.51,17.54,3
20140901|2013-12-20 12:30,20,17.56,17.56,17.56,17.56,3
20140901|2013-12-20 13:00,20,17.55,17.58,17.55,17.58,2
20140901|2013-12-22 17:00,23,17.55,17.55,17.55,17.55,2
20140901|2013-12-22 22:00,23,17.55,17.55,17.55,17.55,5
20140901|2013-12-23 08:00,23,17.56,17.66,17.56,17.66,6
20140901|2013-12-23 08:30,23,17.61,17.61,17.61,17.61,1
20140901|2013-12-23 09:00,23,17.6,17.6,17.6,17.6,2
20140901|2013-12-23 09:30,23,17.58,17.58,17.58,17.58,1
20140901|2013-12-23 10:00,23,17.56,17.56,17.56,17.56,3
20140901|2013-12-23 13:00,23,17.52,17.52,17.52,17.52,1
20140901|2013-12-23 17:00,24,17.58,17.58,17.58,17.58,1
20140901|2013-12-24 07:00,24,17.58,17.58,17.58,17.58,2
20140901|2013-12-24 09:00,24,17.55,17.55,17.55,17.55,1
20140901|2013-12-24 09:30,24,17.55,17.55,17.55,17.55,3
20140901|2013-12-24 10:00,24,17.55,17.55,17.55,17.55,2
20140901|2013-12-24 10:30,24,17.58,17.58,17.58,17.58,3
20140901|2013-12-24 11:30,24,17.57,17.58,17.57,17.58,9
20140901|2013-12-26 09:30,26,17.6,17.62,17.6,17.62,4
20140901|2013-12-26 11:30,26,17.61,17.61,17.61,17.61,2
20140901|2013-12-26 12:00,26,17.61,17.61,17.61,17.61,3
20140901|2013-12-26 12:30,26,17.61,17.61,17.6,17.6,4
20140901|2013-12-27 09:00,27,17.58,17.58,17.58,17.58,1
20140901|2013-12-27 10:00,27,17.58,17.58,17.56,17.56,5
20140901|2013-12-27 10:30,27,17.56,17.65,17.56,17.62,13
20140901|2013-12-27 11:00,27,17.64,17.64,17.64,17.64,1
20140901|2013-12-27 13:00,27,17.6,17.6,17.6,17.6,2
20140901|2013-12-27 13:30,27,17.6,17.6,17.56,17.56,6
20140901|2013-12-30 09:30,30,17.66,17.66,17.66,17.66,1
20140901|2013-12-30 11:00,30,17.65,17.65,17.65,17.65,2
20140901|2013-12-30 12:00,30,17.65,17.65,17.65,17.65,1
20140901|2013-12-31 09:30,31,17.6,17.6,17.6,17.6,2
20140901|2013-12-31 10:30,31,17.56,17.64,17.56,17.64,3
20140901|2013-12-31 11:00,31,17.6,17.6,17.56,17.56,14
20140901|2013-12-31 11:30,31,17.56,17.56,17.56,17.56,3
20140901|2013-12-31 12:00,31,17.56,17.56,17.56,17.56,11
20140901|2014-01-02 12:00,2,17.56,17.56,17.56,17.56,2
20140901|2014-01-02 13:00,2,17.53,17.53,17.53,17.53,1
20140901|2014-01-03 09:30,3,17.6,17.6,17.6,17.6,5
20140901|2014-01-03 10:30,3,17.6,17.6,17.6,17.6,2
20140901|2014-01-03 11:00,3,17.65,17.68,17.6,17.6,4
20140901|2014-01-06 08:30,6,17.54,17.54,17.54,17.54,2
20140901|2014-01-06 09:30,6,17.61,17.61,17.61,17.61,1
20140901|2014-01-06 10:00,6,17.57,17.57,17.57,17.57,1
20140901|2014-01-06 10:30,6,17.61,17.61,17.61,17.61,1
20140901|2014-01-06 11:00,6,17.61,17.61,17.61,17.61,1
20140901|2014-01-06 12:00,6,17.63,17.63,17.63,17.63,1
20140901|2014-01-06 12:30,6,17.7,17.7,17.65,17.65,7
20140901|2014-01-06 13:00,6,17.61,17.61,17.61,17.61,1
20140901|2014-01-06 15:00,6,17.63,17.65,17.63,17.65,2
20140901|2014-01-06 15:30,6,17.69,17.69,17.69,17.69,1
20140901|2014-01-06 18:00,7,17.61,17.61,17.61,17.61,1
20140901|2014-01-07 08:30,7,17.61,17.61,17.61,17.61,2
20140901|2014-01-07 10:30,7,17.68,17.68,17.68,17.68,3
20140901|2014-01-07 11:30,7,17.67,17.67,17.67,17.67,2
20140901|2014-01-07 12:00,7,17.65,17.65,17.65,17.65,1
20140901|2014-01-07 12:30,7,17.69,17.69,17.69,17.69,1
20140901|2014-01-07 13:00,7,17.69,17.69,17.69,17.69,2
20140901|2014-01-07 13:30,7,17.65,17.65,17.65,17.65,2
20140901|2014-01-07 15:30,7,17.69,17.69,17.69,17.69,2
20140901|2014-01-07 19:00,8,17.71,17.71,17.71,17.71,1
20140901|2014-01-07 19:30,8,17.73,17.75,17.73,17.75,24
20140901|2014-01-07 21:00,8,17.78,17.78,17.78,17.78,3
20140901|2014-01-07 22:00,8,17.8,17.8,17.8,17.8,3
20140901|2014-01-08 01:00,8,17.8,17.8,17.8,17.8,4
20140901|2014-01-08 09:00,8,17.8,17.82,17.8,17.82,3
20140901|2014-01-08 10:30,8,17.84,17.91,17.84,17.91,11
20140901|2014-01-08 11:30,8,17.9,17.91,17.9,17.91,5
20140901|2014-01-08 12:00,8,17.95,17.95,17.95,17.95,3
20140901|2014-01-08 12:30,8,17.93,17.93,17.93,17.93,3
20140901|2014-01-08 13:00,8,17.93,17.93,17.93,17.93,1
20140901|2014-01-08 13:30,8,17.9,17.9,17.9,17.9,1
20140901|2014-01-08 21:00,9,17.9,17.93,17.9,17.93,4
20140901|2014-01-09 08:00,9,17.9,17.95,17.9,17.95,7
20140901|2014-01-09 09:30,9,17.9,17.9,17.9,17.9,1
20140901|2014-01-09 10:00,9,17.9,17.9,17.85,17.85,6
20140901|2014-01-09 11:00,9,17.85,17.9,17.85,17.9,12
20140901|2014-01-09 12:00,9,17.96,17.96,17.96,17.96,5
20140901|2014-01-09 12:30,9,17.94,17.94,17.94,17.94,1
20140901|2014-01-09 13:00,9,17.9,17.9,17.9,17.9,1
20140901|2014-01-09 14:00,9,17.89,17.89,17.83,17.83,3
20140901|2014-01-10 08:30,10,17.94,17.94,17.94,17.94,1
20140901|2014-01-10 09:00,10,17.9,17.9,17.9,17.9,1
20140901|2014-01-10 09:30,10,17.97,18.03,17.97,18.03,16
20140901|2014-01-10 10:00,10,18,18,18,18,1
20140901|2014-01-10 10:30,10,18,18,18,18,1
20140901|2014-01-10 12:30,10,17.99,17.99,17.99,17.99,2
20140901|2014-01-10 13:00,10,18,18,18,18,1
20140901|2014-01-13 13:00,13,17.92,17.92,17.92,17.92,1
20140901|2014-01-14 08:30,14,17.92,17.92,17.92,17.92,2
20140901|2014-01-14 09:30,14,17.92,18,17.91,18,11
20140901|2014-01-14 11:00,14,18,18,18,18,3
20140901|2014-01-14 11:30,14,17.99,17.99,17.99,17.99,1
20140901|2014-01-14 12:00,14,18,18.04,18,18.04,4
20140901|2014-01-14 12:30,14,17.99,18.02,17.99,18.02,2
20140901|2014-01-14 14:30,14,18.02,18.04,18.02,18.04,3
20140901|2014-01-15 10:00,15,18.02,18.06,18.02,18.02,25
20140901|2014-01-15 12:00,15,18.1,18.1,18.1,18.1,1
20140901|2014-01-16 06:30,16,18.08,18.08,18.08,18.08,1
20140901|2014-01-16 10:00,16,18.1,18.1,18.1,18.1,2
20140901|2014-01-16 10:30,16,18.12,18.12,18.12,18.12,2
20140901|2014-01-16 11:00,16,18.14,18.14,18.14,18.14,1
20140901|2014-01-16 11:30,16,18.15,18.15,18.15,18.15,8
20140901|2014-01-16 12:30,16,18.15,18.15,18.15,18.15,12
20140901|2014-01-16 14:00,16,18.18,18.18,18.18,18.18,3
20140901|2014-01-16 15:30,16,18.1,18.11,18.1,18.11,7
20140901|2014-01-16 17:00,17,18.11,18.11,18.11,18.11,1
20140901|2014-01-17 07:30,17,18.22,18.22,18.22,18.22,11
20140901|2014-01-17 09:30,17,18.2,18.2,18.2,18.2,4
20140901|2014-01-17 10:00,17,18.2,18.2,18.18,18.18,3
20140901|2014-01-17 10:30,17,18.22,18.22,18.22,18.22,5
20140901|2014-01-17 11:00,17,18.22,18.22,18.22,18.22,3
20140901|2014-01-17 13:00,17,18.2,18.2,18.2,18.2,1
20140901|2014-01-20 17:00,21,18.25,18.25,18.25,18.25,4
20140901|2014-01-21 09:30,21,18.21,18.24,18.21,18.24,6
20140901|2014-01-21 10:00,21,18.24,18.25,18.24,18.25,9
20140901|2014-01-21 10:30,21,18.24,18.25,18.24,18.25,31
20140901|2014-01-21 11:00,21,18.27,18.3,18.27,18.3,27
20140901|2014-01-21 12:00,21,18.3,18.3,18.3,18.3,1
20140901|2014-01-21 12:30,21,18.28,18.34,18.28,18.3,8
20140901|2014-01-21 13:00,21,18.3,18.3,18.3,18.3,2
20140901|2014-01-22 05:30,22,18.38,18.38,18.38,18.38,1
20140901|2014-01-22 08:00,22,18.32,18.32,18.32,18.32,1
20140901|2014-01-22 08:30,22,18.32,18.32,18.3,18.3,4
20140901|2014-01-22 09:00,22,18.31,18.31,18.31,18.31,1
20140901|2014-01-22 09:30,22,18.31,18.35,18.31,18.35,3
20140901|2014-01-22 10:00,22,18.31,18.31,18.3,18.3,19
20140901|2014-01-22 10:30,22,18.31,18.31,18.31,18.31,2
20140901|2014-01-22 12:00,22,18.32,18.32,18.32,18.32,1
20140901|2014-01-22 12:30,22,18.33,18.33,18.33,18.33,10
20140901|2014-01-22 13:00,22,18.3,18.3,18.28,18.28,2
20140901|2014-01-22 13:30,22,18.25,18.25,18.25,18.25,3
20140901|2014-01-22 14:00,22,18.3,18.3,18.3,18.3,1
20140901|2014-01-22 15:00,22,18.28,18.28,18.28,18.28,1
20140901|2014-01-23 09:30,23,18.3,18.3,18.22,18.22,8
20140901|2014-01-23 10:00,23,18.24,18.25,18.22,18.22,12
20140901|2014-01-23 10:30,23,18.2,18.2,18.2,18.2,3
20140901|2014-01-23 11:00,23,18.22,18.22,18.22,18.22,3
20140901|2014-01-23 11:30,23,18.22,18.22,18.22,18.22,5
20140901|2014-01-23 12:00,23,18.2,18.2,18.2,18.2,6
20140901|2014-01-23 12:30,23,18.25,18.25,18.25,18.25,2
20140901|2014-01-23 13:00,23,18.29,18.32,18.26,18.32,3
20140901|2014-01-23 14:30,23,18.31,18.31,18.31,18.31,5
20140901|2014-01-23 20:30,24,18.35,18.35,18.35,18.35,3
20140901|2014-01-23 21:30,24,18.35,18.35,18.35,18.35,3
20140901|2014-01-24 09:30,24,18.32,18.32,18.32,18.32,1
20140901|2014-01-24 10:00,24,18.3,18.3,18.3,18.3,2
20140901|2014-01-24 10:30,24,18.27,18.27,18.27,18.27,1
20140901|2014-01-24 11:30,24,18.27,18.27,18.24,18.25,5
20140901|2014-01-24 12:00,24,18.23,18.23,18.23,18.23,1
20140901|2014-01-24 12:30,24,18.22,18.26,18.22,18.26,3
20140901|2014-01-24 13:00,24,18.29,18.29,18.22,18.25,8
20140901|2014-01-27 08:00,27,18.25,18.25,18.25,18.25,1
20140901|2014-01-27 09:30,27,18.2,18.2,18.2,18.2,2
20140901|2014-01-27 10:00,27,18.25,18.25,18.25,18.25,1
20140901|2014-01-27 11:30,27,18.27,18.28,18.27,18.28,4
20140901|2014-01-27 21:30,28,18.28,18.31,18.28,18.31,2
20140901|2014-01-28 09:30,28,18.18,18.18,18.18,18.18,7
20140901|2014-01-28 10:00,28,18.19,18.19,18.19,18.19,4
20140901|2014-01-28 11:00,28,18.32,18.32,18.32,18.32,1
20140901|2014-01-29 09:00,29,18.3,18.3,18.3,18.3,1
20140901|2014-01-29 10:00,29,18.35,18.35,18.35,18.35,1
20140901|2014-01-29 10:30,29,18.24,18.24,18.24,18.24,5
20140901|2014-01-29 11:00,29,18.3,18.34,18.3,18.31,5
20140901|2014-01-29 11:30,29,18.35,18.35,18.35,18.35,3
20140901|2014-01-29 13:00,29,18.3,18.35,18.3,18.35,2
20140901|2014-01-30 06:30,30,18.35,18.4,18.35,18.4,8
20140901|2014-01-30 08:00,30,18.4,18.4,18.4,18.4,4
20140901|2014-01-30 08:30,30,18.39,18.39,18.39,18.39,5
20140901|2014-01-30 09:30,30,18.35,18.35,18.35,18.35,1
20140901|2014-01-30 10:30,30,18.33,18.37,18.27,18.37,6
20140901|2014-01-30 11:00,30,18.37,18.37,18.37,18.37,3
20140901|2014-01-30 11:30,30,18.4,18.4,18.35,18.35,3
20140901|2014-01-30 12:30,30,18.4,18.4,18.4,18.4,4
20140901|2014-01-30 13:30,30,18.4,18.43,18.4,18.43,4
20140901|2014-01-30 14:00,30,18.45,18.45,18.45,18.45,1
20140901|2014-01-30 14:30,30,18.45,18.45,18.45,18.45,3
20140901|2014-01-30 17:00,31,18.46,18.46,18.46,18.46,1
20140901|2014-01-31 10:00,31,18.46,18.46,18.46,18.46,1
20140901|2014-01-31 11:30,31,18.46,18.46,18.46,18.46,1
20140901|2014-01-31 12:00,31,18.46,18.47,18.4,18.4,3
20140901|2014-01-31 13:00,31,18.46,18.46,18.46,18.46,1
20140901|2014-01-31 13:30,31,18.42,18.42,18.42,18.42,1
20140901|2014-02-03 08:30,3,18.48,18.5,18.48,18.5,5
20140901|2014-02-03 10:30,3,18.46,18.46,18.46,18.46,1
20140901|2014-02-03 11:00,3,18.38,18.38,18.36,18.36,31
20140901|2014-02-03 12:30,3,18.36,18.36,18.36,18.36,6
20140901|2014-02-03 13:00,3,18.42,18.42,18.42,18.42,1
20140901|2014-02-03 13:30,3,18.42,18.43,18.42,18.43,4
20140901|2014-02-03 14:00,3,18.42,18.42,18.42,18.42,1
20140901|2014-02-03 20:00,4,18.42,18.42,18.42,18.42,1
20140901|2014-02-04 08:00,4,18.42,18.48,18.42,18.48,9
20140901|2014-02-04 08:30,4,18.5,18.5,18.5,18.5,29
20140901|2014-02-04 09:00,4,18.55,18.57,18.55,18.57,11
20140901|2014-02-04 09:30,4,18.57,18.57,18.57,18.57,45
20140901|2014-02-04 10:00,4,18.6,18.6,18.6,18.6,3
20140901|2014-02-04 10:30,4,18.57,18.65,18.57,18.65,5
20140901|2014-02-04 11:30,4,18.6,18.6,18.59,18.59,2
20140901|2014-02-04 12:00,4,18.5,18.5,18.5,18.5,5
20140901|2014-02-04 13:00,4,18.57,18.57,18.57,18.57,1
20140901|2014-02-04 13:30,4,18.5,18.5,18.5,18.5,1
20140901|2014-02-05 09:30,5,18.5,18.5,18.5,18.5,4
20140901|2014-02-05 10:30,5,18.48,18.48,18.48,18.48,3
20140901|2014-02-05 11:00,5,18.47,18.48,18.47,18.48,5
20140901|2014-02-05 11:30,5,18.53,18.56,18.53,18.56,2
20140901|2014-02-05 12:30,5,18.54,18.54,18.54,18.54,1
20140901|2014-02-05 13:00,5,18.54,18.63,18.54,18.63,4
20140901|2014-02-06 09:30,6,18.56,18.56,18.56,18.56,1
20140901|2014-02-06 10:30,6,18.59,18.59,18.59,18.59,4
20140901|2014-02-06 11:00,6,18.59,18.59,18.59,18.59,15
20140901|2014-02-06 12:00,6,18.59,18.59,18.59,18.59,1
20140901|2014-02-06 13:00,6,18.62,18.62,18.62,18.62,1
20140901|2014-02-06 14:00,6,18.59,18.59,18.59,18.59,1
20140901|2014-02-06 15:00,6,18.61,18.61,18.61,18.61,1
20140901|2014-02-06 15:30,6,18.62,18.65,18.62,18.65,16
20140901|2014-02-07 07:30,7,18.66,18.66,18.66,18.66,2
20140901|2014-02-07 08:00,7,18.66,18.66,18.66,18.66,2
20140901|2014-02-07 09:00,7,18.72,18.72,18.69,18.69,4
20140901|2014-02-07 09:30,7,18.68,18.68,18.67,18.68,5
20140901|2014-02-07 10:00,7,18.68,18.75,18.68,18.75,25
20140901|2014-02-07 10:30,7,18.73,18.73,18.58,18.58,16
20140901|2014-02-07 11:00,7,18.62,18.62,18.6,18.6,10
20140901|2014-02-07 11:30,7,18.6,18.6,18.6,18.6,1
20140901|2014-02-07 12:00,7,18.6,18.62,18.58,18.58,6
20140901|2014-02-07 12:30,7,18.62,18.62,18.62,18.62,1
20140901|2014-02-07 13:00,7,18.58,18.61,18.58,18.61,4
20140901|2014-02-07 13:30,7,18.6,18.6,18.6,18.6,3
20140901|2014-02-09 17:00,10,18.58,18.58,18.58,18.58,5
20140901|2014-02-09 17:30,10,18.58,18.58,18.58,18.58,1
20140901|2014-02-10 07:00,10,18.58,18.58,18.58,18.58,4
20140901|2014-02-10 07:30,10,18.51,18.51,18.5,18.5,4
20140901|2014-02-10 08:00,10,18.5,18.5,18.5,18.5,1
20140901|2014-02-10 08:30,10,18.5,18.5,18.5,18.5,1
20140901|2014-02-10 09:00,10,18.52,18.52,18.5,18.5,2
20140901|2014-02-10 09:30,10,18.54,18.54,18.54,18.54,1
20140901|2014-02-10 10:30,10,18.53,18.53,18.53,18.53,1
20140901|2014-02-10 11:00,10,18.54,18.54,18.5,18.5,3
20140901|2014-02-10 11:30,10,18.45,18.5,18.43,18.5,10
20140901|2014-02-10 12:30,10,18.41,18.41,18.41,18.41,1
20140901|2014-02-10 13:00,10,18.49,18.5,18.49,18.5,11
20140901|2014-02-10 13:30,10,18.5,18.5,18.5,18.5,1
20140901|2014-02-10 14:30,10,18.5,18.5,18.5,18.5,3
20140901|2014-02-10 15:30,10,18.5,18.5,18.5,18.5,5
20140901|2014-02-11 07:30,11,18.49,18.49,18.49,18.49,8
20140901|2014-02-11 08:30,11,18.53,18.53,18.53,18.53,3
20140901|2014-02-11 09:30,11,18.52,18.52,18.51,18.51,2
20140901|2014-02-11 10:30,11,18.52,18.58,18.5,18.58,4
20140901|2014-02-11 11:00,11,18.57,18.57,18.57,18.57,1
20140901|2014-02-11 12:00,11,18.56,18.57,18.56,18.57,3
20140901|2014-02-11 12:30,11,18.58,18.58,18.58,18.58,1
20140901|2014-02-11 13:00,11,18.56,18.62,18.56,18.62,15
20140901|2014-02-11 13:30,11,18.62,18.62,18.62,18.62,6
20140901|2014-02-12 07:30,12,18.6,18.6,18.6,18.6,1
20140901|2014-02-12 08:00,12,18.54,18.54,18.53,18.53,4
20140901|2014-02-12 09:00,12,18.6,18.6,18.6,18.6,1
20140901|2014-02-12 09:30,12,18.6,18.68,18.6,18.6,7
20140901|2014-02-13 09:30,13,18.57,18.58,18.57,18.58,7
20140901|2014-02-13 10:00,13,18.58,18.58,18.58,18.58,7
20140901|2014-02-13 11:30,13,18.5,18.5,18.5,18.5,4
20140901|2014-02-13 12:30,13,18.53,18.53,18.53,18.53,1
20140901|2014-02-13 13:00,13,18.51,18.51,18.51,18.51,1
20140901|2014-02-14 09:30,14,18.5,18.5,18.5,18.5,1
20140901|2014-02-14 11:00,14,18.54,18.55,18.53,18.53,5
20140901|2014-02-14 11:30,14,18.57,18.57,18.57,18.57,1
20140901|2014-02-14 12:00,14,18.58,18.58,18.58,18.58,1
20140901|2014-02-14 12:30,14,18.52,18.6,18.52,18.6,11
20140901|2014-02-14 13:00,14,18.54,18.54,18.54,18.54,1
20140901|2014-02-17 17:00,18,18.56,18.56,18.56,18.56,3
20140901|2014-02-18 08:30,18,18.59,18.59,18.59,18.59,1
20140901|2014-02-18 09:30,18,18.56,18.58,18.54,18.57,8
20140901|2014-02-18 11:00,18,18.55,18.55,18.55,18.55,9
20140901|2014-02-18 11:30,18,18.59,18.6,18.56,18.56,21
20140901|2014-02-19 09:00,19,18.59,18.61,18.59,18.61,5
20140901|2014-02-19 09:30,19,18.63,18.63,18.6,18.6,4
20140901|2014-02-19 10:00,19,18.6,18.6,18.6,18.6,1
20140901|2014-02-19 11:00,19,18.64,18.65,18.64,18.65,18
20140901|2014-02-19 12:00,19,18.7,18.7,18.7,18.7,1
20140901|2014-02-19 15:00,19,18.7,18.7,18.7,18.7,4
20140901|2014-02-19 15:30,19,18.7,18.7,18.7,18.7,2
20140901|2014-02-20 09:00,20,18.7,18.7,18.7,18.7,1
20140901|2014-02-20 09:30,20,18.71,18.72,18.71,18.71,6
20140901|2014-02-20 10:00,20,18.73,18.73,18.73,18.73,2
20140901|2014-02-20 10:30,20,18.7,18.7,18.69,18.69,3
20140901|2014-02-20 11:00,20,18.72,18.74,18.72,18.74,5
20140901|2014-02-20 12:00,20,18.72,18.72,18.72,18.72,1
20140901|2014-02-20 12:30,20,18.7,18.74,18.7,18.74,7
20140901|2014-02-20 13:00,20,18.74,18.74,18.74,18.74,1
20140901|2014-02-20 14:30,20,18.75,18.75,18.75,18.75,3
20140901|2014-02-20 15:30,20,18.78,18.78,18.78,18.78,1
20140901|2014-02-20 23:30,21,18.79,18.79,18.79,18.79,1
20140901|2014-02-21 08:30,21,18.77,18.8,18.75,18.8,6
20140901|2014-02-21 09:00,21,18.84,18.84,18.84,18.84,1
20140901|2014-02-21 09:30,21,18.84,18.84,18.84,18.84,1
20140901|2014-02-21 10:00,21,18.85,18.85,18.85,18.85,3
20140901|2014-02-21 12:30,21,18.86,18.86,18.86,18.86,1
20140901|2014-02-21 13:00,21,18.9,18.95,18.9,18.95,13
20140901|2014-02-21 13:30,21,18.86,18.86,18.86,18.86,1
20140901|2014-02-24 08:00,24,18.99,18.99,18.99,18.99,1
20140901|2014-02-24 08:30,24,18.97,18.97,18.97,18.97,1
20140901|2014-02-24 09:00,24,18.99,18.99,18.99,18.99,4
20140901|2014-02-24 10:30,24,18.99,18.99,18.99,18.99,2
20140901|2014-02-24 11:30,24,19,19.05,19,19.05,26
20140901|2014-02-24 13:00,24,19.05,19.08,19.05,19.05,4
20140901|2014-02-24 13:30,24,19.06,19.06,19.06,19.06,3
20140901|2014-02-24 15:30,24,19.1,19.1,19.1,19.1,3
20140901|2014-02-24 18:00,25,19.05,19.05,19.05,19.05,3
20140901|2014-02-25 07:30,25,19.1,19.1,19.1,19.1,2
20140901|2014-02-25 08:30,25,19.1,19.1,19.1,19.1,1
20140901|2014-02-25 09:30,25,19.05,19.07,19.02,19.02,19
20140901|2014-02-25 10:30,25,19.02,19.02,19.02,19.02,3
20140901|2014-02-25 11:30,25,19.02,19.02,19,19,2
20140901|2014-02-25 12:00,25,18.99,18.99,18.99,18.99,1
20140901|2014-02-25 12:30,25,19,19,19,19,1
20140901|2014-02-25 13:00,25,18.99,18.99,18.94,18.94,20
20140901|2014-02-25 14:00,25,18.99,18.99,18.99,18.99,2
20140901|2014-02-25 15:00,25,19.04,19.04,19.04,19.04,5
20140901|2014-02-26 09:30,26,19,19,18.99,18.99,2
20140901|2014-02-26 10:30,26,19.02,19.02,18.99,18.99,3
20140901|2014-02-26 12:30,26,19.02,19.02,19.02,19.02,2
20140901|2014-02-26 13:00,26,19.02,19.02,19.02,19.02,1
20140901|2014-02-26 15:00,26,19.05,19.05,19.05,19.05,1
20140901|2014-02-26 15:30,26,19.09,19.09,19.09,19.09,1
20140901|2014-02-27 08:30,27,19.1,19.1,19.1,19.1,18
20140901|2014-02-27 09:30,27,19.11,19.11,19.11,19.11,1
20140901|2014-02-27 10:30,27,19.11,19.15,19.11,19.15,2
20140901|2014-02-27 11:30,27,19.15,19.15,19.1,19.1,3
20140901|2014-02-27 12:30,27,19.2,19.2,19.2,19.2,1
20140901|2014-02-28 09:00,28,19.15,19.15,19.15,19.15,1
20140901|2014-02-28 09:30,28,19.15,19.2,19.15,19.19,10
20140901|2014-02-28 10:00,28,19.21,19.21,19.21,19.21,4
20140901|2014-02-28 11:00,28,19.21,19.25,19.21,19.25,7
20140901|2014-02-28 12:30,28,19.25,19.25,19.25,19.25,1
20140901|2014-02-28 13:00,28,19.1,19.15,19.1,19.15,4
20140901|2014-03-03 11:00,3,19.1,19.1,19.1,19.1,22
20140901|2014-03-03 12:00,3,19.09,19.09,19.09,19.09,1
20140901|2014-03-03 13:00,3,19.11,19.11,19.11,19.11,1
20140901|2014-03-03 15:00,3,19.1,19.1,19.1,19.1,4
20140901|2014-03-03 20:00,4,19.06,19.06,19.03,19.03,2
20140901|2014-03-03 21:00,4,19.01,19.01,19.01,19.01,1
20140901|2014-03-04 07:00,4,19.03,19.08,19.03,19.08,5
20140901|2014-03-04 07:30,4,19.07,19.07,19.07,19.07,3
20140901|2014-03-04 08:30,4,19,19.05,19,19.05,12
20140901|2014-03-04 09:00,4,19.06,19.07,19.06,19.07,9
20140901|2014-03-04 10:00,4,19.07,19.07,19.07,19.07,4
20140901|2014-03-04 11:30,4,19.08,19.1,19.08,19.1,3
20140901|2014-03-04 12:00,4,19.06,19.06,19.06,19.06,3
20140901|2014-03-04 14:00,4,19.06,19.06,19.06,19.06,6
20140901|2014-03-04 15:30,4,19.08,19.08,19.08,19.08,1
20140901|2014-03-05 09:00,5,19.06,19.06,19.06,19.06,1
20140901|2014-03-05 09:30,5,19.08,19.16,19.08,19.12,12
20140901|2014-03-05 10:30,5,19.14,19.17,19.14,19.15,9
20140901|2014-03-05 11:30,5,19.12,19.12,19.12,19.12,1
20140901|2014-03-05 12:30,5,19.12,19.12,19.12,19.12,2
20140901|2014-03-06 07:30,6,19.12,19.12,19.12,19.12,2
20140901|2014-03-06 09:00,6,19.17,19.19,19.17,19.19,2
20140901|2014-03-06 10:30,6,19.15,19.22,19.15,19.19,12
20140901|2014-03-06 11:00,6,19.19,19.2,19.19,19.2,2
20140901|2014-03-06 11:30,6,19.2,19.2,19.2,19.2,1
20140901|2014-03-06 12:00,6,19.19,19.2,19.19,19.2,20
20140901|2014-03-06 13:30,6,19.2,19.22,19.2,19.22,6
20140901|2014-03-06 15:00,6,19.25,19.25,19.25,19.25,2
20140901|2014-03-07 08:00,7,19.25,19.25,19.25,19.25,5
20140901|2014-03-07 09:00,7,19.3,19.3,19.3,19.3,4
20140901|2014-03-07 09:30,7,19.3,19.31,19.3,19.31,18
20140901|2014-03-07 10:00,7,19.35,19.35,19.34,19.34,10
20140901|2014-03-07 10:30,7,19.35,19.35,19.3,19.3,2
20140901|2014-03-07 11:00,7,19.35,19.35,19.3,19.3,2
20140901|2014-03-07 12:00,7,19.35,19.35,19.35,19.35,1
20140901|2014-03-07 12:30,7,19.34,19.34,19.34,19.34,2
20140901|2014-03-07 13:00,7,19.35,19.4,19.35,19.4,9
20140901|2014-03-10 09:00,10,19.4,19.4,19.4,19.4,1
20140901|2014-03-10 10:00,10,19.4,19.45,19.4,19.45,5
20140901|2014-03-10 11:30,10,19.36,19.36,19.36,19.36,1
20140901|2014-03-10 12:00,10,19.44,19.44,19.37,19.42,3
20140901|2014-03-10 13:00,10,19.44,19.44,19.42,19.44,3
20140901|2014-03-10 14:30,10,19.45,19.45,19.45,19.45,2
20140901|2014-03-11 09:30,11,19.42,19.42,19.4,19.4,3
20140901|2014-03-11 10:30,11,19.42,19.42,19.42,19.42,4
20140901|2014-03-11 11:00,11,19.38,19.38,19.28,19.28,13
20140901|2014-03-11 12:00,11,19.33,19.33,19.33,19.33,1
20140901|2014-03-12 09:00,12,19.34,19.35,19.34,19.35,2
20140901|2014-03-12 09:30,12,19.27,19.27,19.27,19.27,20
20140901|2014-03-12 11:00,12,19.21,19.21,19.21,19.21,5
20140901|2014-03-12 12:30,12,19.25,19.25,19.25,19.25,1
20140901|2014-03-12 13:00,12,19.3,19.3,19.3,19.3,1
20140901|2014-03-12 15:30,12,19.3,19.3,19.3,19.3,5
20140901|2014-03-13 09:00,13,19.25,19.25,19.25,19.25,2
20140901|2014-03-13 10:00,13,19.35,19.35,19.32,19.32,5
20140901|2014-03-13 10:30,13,19.38,19.4,19.38,19.4,3
20140901|2014-03-13 11:00,13,19.35,19.35,19.35,19.35,1
20140901|2014-03-13 13:00,13,19.35,19.35,19.35,19.35,1
20140901|2014-03-13 13:30,13,19.32,19.32,19.32,19.32,4
20140901|2014-03-14 08:30,14,19.37,19.37,19.37,19.37,2
20140901|2014-03-14 09:30,14,19.4,19.4,19.4,19.4,3
20140901|2014-03-14 10:00,14,19.39,19.39,19.36,19.39,5
20140901|2014-03-14 11:00,14,19.42,19.45,19.42,19.45,14
20140901|2014-03-14 11:30,14,19.45,19.45,19.45,19.45,3
20140901|2014-03-14 12:00,14,19.5,19.5,19.48,19.5,16
20140901|2014-03-14 12:30,14,19.5,19.5,19.5,19.5,5
20140901|2014-03-14 13:00,14,19.5,19.5,19.5,19.5,1
20140901|2014-03-14 13:30,14,19.5,19.5,19.5,19.5,1
20140901|2014-03-16 17:30,17,19.55,19.55,19.55,19.55,7
20140901|2014-03-16 18:00,17,19.55,19.55,19.55,19.55,3
20140901|2014-03-17 07:30,17,19.58,19.58,19.58,19.58,4
20140901|2014-03-17 08:30,17,19.57,19.57,19.55,19.55,2
20140901|2014-03-17 09:00,17,19.6,19.6,19.6,19.6,1
20140901|2014-03-17 10:00,17,19.66,19.66,19.66,19.66,6
20140901|2014-03-17 10:30,17,19.71,19.71,19.71,19.71,1
20140901|2014-03-17 11:00,17,19.71,19.71,19.71,19.71,10
20140901|2014-03-17 11:30,17,19.72,19.72,19.72,19.72,1
20140901|2014-03-17 12:00,17,19.72,19.96,19.72,19.96,22
20140901|2014-03-17 12:30,17,19.96,20,19.95,20,9
20140901|2014-03-17 13:00,17,19.69,19.69,19.69,19.69,1
20140901|2014-03-17 13:30,17,19.76,19.76,19.76,19.76,1
20140901|2014-03-17 15:30,17,19.8,19.8,19.8,19.8,10
20140901|2014-03-17 17:30,18,19.77,19.77,19.77,19.77,1
20140901|2014-03-17 18:00,18,19.74,19.74,19.74,19.74,1
20140901|2014-03-17 18:30,18,19.81,19.81,19.74,19.74,4
20140901|2014-03-18 06:30,18,19.78,19.78,19.78,19.78,1
20140901|2014-03-18 07:00,18,19.81,19.81,19.81,19.81,1
20140901|2014-03-18 08:30,18,19.74,19.74,19.67,19.67,12
20140901|2014-03-18 09:00,18,19.66,19.66,19.66,19.66,1
20140901|2014-03-18 09:30,18,19.74,19.89,19.74,19.89,10
20140901|2014-03-18 10:00,18,19.78,19.87,19.78,19.85,18
20140901|2014-03-18 10:30,18,19.85,19.85,19.75,19.76,14
20140901|2014-03-18 11:00,18,19.74,19.77,19.74,19.77,2
20140901|2014-03-18 12:30,18,19.82,19.82,19.8,19.8,2
20140901|2014-03-18 13:00,18,19.84,19.84,19.8,19.81,8
20140901|2014-03-18 13:30,18,19.81,19.81,19.81,19.81,7
20140901|2014-03-18 17:30,19,19.77,19.77,19.77,19.77,1
20140901|2014-03-18 18:00,19,19.77,19.77,19.77,19.77,2
20140901|2014-03-18 18:30,19,19.77,19.77,19.77,19.77,17
20140901|2014-03-18 19:00,19,19.8,19.8,19.8,19.8,1
20140901|2014-03-19 08:00,19,19.8,19.8,19.8,19.8,1
20140901|2014-03-19 08:30,19,19.72,19.72,19.72,19.72,1
20140901|2014-03-19 09:00,19,19.77,19.77,19.77,19.77,1
20140901|2014-03-19 09:30,19,19.77,19.77,19.77,19.77,1
20140901|2014-03-19 10:30,19,19.76,19.84,19.76,19.84,3
20140901|2014-03-19 12:30,19,19.77,19.77,19.77,19.77,2
20140901|2014-03-20 10:00,20,19.76,19.76,19.73,19.73,13
20140901|2014-03-20 10:30,20,19.75,19.75,19.75,19.75,3
20140901|2014-03-21 08:00,21,19.7,19.75,19.7,19.75,8
20140901|2014-03-21 09:30,21,19.82,19.82,19.82,19.82,2
20140901|2014-03-21 10:00,21,19.81,19.81,19.81,19.81,3
20140901|2014-03-21 10:30,21,19.75,19.75,19.75,19.75,6
20140901|2014-03-21 11:00,21,19.8,19.8,19.8,19.8,2
20140901|2014-03-21 11:30,21,19.78,19.81,19.77,19.81,10
20140901|2014-03-21 12:30,21,19.81,19.81,19.81,19.81,2
20140901|2014-03-21 13:00,21,19.75,19.92,19.75,19.92,9
20140901|2014-03-24 07:30,24,19.81,19.81,19.81,19.81,1
20140901|2014-03-24 08:30,24,19.82,19.82,19.82,19.82,3
20140901|2014-03-24 09:00,24,19.82,19.84,19.82,19.84,5
20140901|2014-03-24 09:30,24,19.86,19.86,19.77,19.77,17
20140901|2014-03-24 10:30,24,19.75,19.75,19.75,19.75,1
20140901|2014-03-24 13:00,24,19.79,19.79,19.79,19.79,1
20140901|2014-03-24 17:30,25,19.75,19.75,19.75,19.75,7
20140901|2014-03-25 08:30,25,19.75,19.75,19.75,19.75,3
20140901|2014-03-25 10:30,25,19.62,19.62,19.62,19.62,1
20140901|2014-03-25 12:30,25,19.68,19.69,19.68,19.69,3
20140901|2014-03-25 13:00,25,19.65,19.65,19.65,19.65,1
20140901|2014-03-25 14:00,25,19.71,19.72,19.71,19.72,2
20140901|2014-03-25 17:00,26,19.69,19.69,19.69,19.69,1
20140901|2014-03-26 07:00,26,19.67,19.67,19.67,19.67,3
20140901|2014-03-26 07:30,26,19.67,19.67,19.67,19.67,1
20140901|2014-03-26 08:00,26,19.67,19.67,19.67,19.67,1
20140901|2014-03-26 09:30,26,19.71,19.71,19.71,19.71,2
20140901|2014-03-26 10:30,26,19.7,19.7,19.65,19.65,11
20140901|2014-03-26 12:00,26,19.63,19.63,19.63,19.63,6
20140901|2014-03-26 12:30,26,19.65,19.65,19.64,19.64,2
20140901|2014-03-26 13:30,26,19.65,19.65,19.65,19.65,2
20140901|2014-03-26 15:00,26,19.67,19.79,19.67,19.79,12
20140901|2014-03-26 15:30,26,19.75,19.78,19.75,19.78,15
20140901|2014-03-27 09:30,27,19.79,19.79,19.79,19.79,2
20140901|2014-03-27 10:00,27,19.68,19.68,19.68,19.68,5
20140901|2014-03-27 11:00,27,19.73,19.73,19.73,19.73,3
20140901|2014-03-27 11:30,27,19.7,19.7,19.7,19.7,3
20140901|2014-03-27 12:00,27,19.7,19.7,19.7,19.7,2
20140901|2014-03-27 14:30,27,19.73,19.73,19.73,19.73,10
20140901|2014-03-28 08:30,28,19.73,19.73,19.73,19.73,2
20140901|2014-03-28 10:00,28,19.73,19.73,19.72,19.72,2
20140901|2014-03-28 12:30,28,19.72,19.72,19.72,19.72,2
20140901|2014-03-28 13:00,28,19.73,19.73,19.73,19.73,1
20140901|2014-03-31 10:30,31,19.79,19.79,19.79,19.79,1
20140901|2014-03-31 13:00,31,19.72,19.73,19.68,19.68,20
20140901|2014-03-31 13:30,31,19.71,19.71,19.71,19.71,1
20140901|2014-03-31 14:30,31,19.71,19.71,19.71,19.71,10
20140901|2014-03-31 15:00,31,19.67,19.67,19.6,19.6,12
20140901|2014-03-31 15:30,31,19.64,19.66,19.64,19.66,2
20140901|2014-04-01 07:00,1,19.61,19.61,19.6,19.6,4
20140901|2014-04-01 09:00,1,19.68,19.75,19.68,19.75,4
20140901|2014-04-01 10:00,1,19.8,19.82,19.8,19.81,4
20140901|2014-04-01 10:30,1,19.76,19.84,19.76,19.76,16
20140901|2014-04-01 11:00,1,19.73,19.76,19.73,19.76,3
20140901|2014-04-01 13:00,1,19.86,19.87,19.86,19.87,5
20140901|2014-04-02 09:30,2,19.84,19.84,19.84,19.84,2
20140901|2014-04-02 11:00,2,19.77,19.77,19.77,19.77,1
20140901|2014-04-02 14:00,2,19.79,19.79,19.79,19.79,1
20140901|2014-04-03 08:30,3,19.77,19.77,19.77,19.77,1
20140901|2014-04-03 09:30,3,19.8,19.8,19.8,19.8,7
20140901|2014-04-03 10:00,3,19.88,19.88,19.82,19.82,5
20140901|2014-04-03 10:30,3,19.82,19.88,19.82,19.88,4
20140901|2014-04-03 11:00,3,19.88,19.88,19.88,19.88,1
20140901|2014-04-03 11:30,3,19.85,19.85,19.85,19.85,1
20140901|2014-04-03 12:30,3,19.85,19.88,19.85,19.88,4
20140901|2014-04-03 13:30,3,19.88,19.92,19.88,19.92,4
20140901|2014-04-04 09:00,4,19.92,19.92,19.92,19.92,2
20140901|2014-04-04 09:30,4,19.93,19.93,19.91,19.91,2
20140901|2014-04-04 10:30,4,19.85,19.85,19.85,19.85,10
20140901|2014-04-04 11:00,4,19.82,19.84,19.76,19.76,20
20140901|2014-04-04 11:30,4,19.78,19.78,19.78,19.78,1
20140901|2014-04-04 13:00,4,19.82,19.82,19.82,19.82,2
20140901|2014-04-07 07:30,7,19.76,19.76,19.76,19.76,2
20140901|2014-04-07 09:30,7,19.76,19.76,19.76,19.76,1
20140901|2014-04-07 10:00,7,19.76,19.77,19.76,19.77,4
20140901|2014-04-07 10:30,7,19.78,19.78,19.78,19.78,1
20140901|2014-04-07 11:30,7,19.77,19.77,19.76,19.76,10
20140901|2014-04-07 12:00,7,19.76,19.79,19.76,19.79,5
20140901|2014-04-07 14:30,7,19.8,19.8,19.8,19.8,5
20140901|2014-04-07 15:00,7,19.77,19.77,19.77,19.77,1
20140901|2014-04-08 07:30,8,19.8,19.8,19.8,19.8,5
20140901|2014-04-08 09:00,8,19.8,19.8,19.8,19.8,5
20140901|2014-04-08 10:30,8,19.78,19.78,19.78,19.78,4
20140901|2014-04-08 15:00,8,19.8,19.8,19.8,19.8,4
20140901|2014-04-08 15:30,8,19.79,19.79,19.76,19.76,8
20140901|2014-04-09 08:30,9,19.76,19.76,19.76,19.76,2
20140901|2014-04-09 09:00,9,19.75,19.75,19.75,19.75,2
20140901|2014-04-09 09:30,9,19.76,19.76,19.76,19.76,3
20140901|2014-04-09 10:00,9,19.8,19.8,19.8,19.8,1
20140901|2014-04-09 11:00,9,19.78,19.78,19.78,19.78,1
20140901|2014-04-09 11:30,9,19.78,19.8,19.78,19.8,2
20140901|2014-04-09 12:30,9,19.76,19.76,19.73,19.73,11
20140901|2014-04-09 13:00,9,19.73,19.73,19.72,19.72,9
20140901|2014-04-10 09:00,10,19.66,19.66,19.64,19.64,4
20140901|2014-04-10 09:30,10,19.64,19.64,19.64,19.64,2
20140901|2014-04-10 10:00,10,19.64,19.64,19.61,19.61,4
20140901|2014-04-10 10:30,10,19.6,19.6,19.53,19.53,21
20140901|2014-04-10 11:00,10,19.62,19.62,19.62,19.62,1
20140901|2014-04-10 11:30,10,19.57,19.57,19.56,19.56,6
20140901|2014-04-10 12:00,10,19.53,19.53,19.53,19.53,1
20140901|2014-04-10 13:00,10,19.53,19.53,19.53,19.53,1
20140901|2014-04-10 14:00,10,19.53,19.53,19.53,19.53,1
20140901|2014-04-10 14:30,10,19.53,19.53,19.53,19.53,8
20140901|2014-04-10 15:30,10,19.53,19.53,19.53,19.53,4
20140901|2014-04-11 07:30,11,19.5,19.5,19.5,19.5,1
20140901|2014-04-11 09:30,11,19.52,19.53,19.49,19.49,27
20140901|2014-04-11 10:00,11,19.44,19.44,19.42,19.42,10
20140901|2014-04-11 10:30,11,19.42,19.42,19.38,19.38,47
20140901|2014-04-11 11:30,11,19.35,19.35,19.35,19.35,1
20140901|2014-04-11 12:30,11,19.43,19.43,19.41,19.41,3
20140901|2014-04-11 13:00,11,19.39,19.4,19.39,19.4,5
20140901|2014-04-14 08:30,14,19.28,19.28,19.22,19.22,3
20140901|2014-04-14 09:00,14,19.29,19.29,19.29,19.29,2
20140901|2014-04-14 09:30,14,19.29,19.33,19.23,19.23,4
20140901|2014-04-14 10:00,14,19.27,19.27,19.27,19.27,1
20140901|2014-04-14 10:30,14,19.34,19.37,19.34,19.37,14
20140901|2014-04-14 14:30,14,19.42,19.42,19.42,19.42,2
20140901|2014-04-15 10:00,15,19.32,19.32,19.32,19.32,1
20140901|2014-04-15 10:30,15,19.25,19.28,19.14,19.28,13
20140901|2014-04-15 11:00,15,19.22,19.22,19.22,19.22,2
20140901|2014-04-15 11:30,15,19.22,19.26,19.22,19.26,7
20140901|2014-04-15 12:00,15,19.27,19.27,19.27,19.27,1
20140901|2014-04-15 12:30,15,19.28,19.28,19.28,19.28,1
20140901|2014-04-15 15:30,15,19.28,19.28,19.28,19.28,3
20140901|2014-04-16 10:00,16,19.24,19.27,19.24,19.27,3
20140901|2014-04-16 10:30,16,19.28,19.29,19.28,19.29,9
20140901|2014-04-16 11:00,16,19.29,19.29,19.29,19.29,1
20140901|2014-04-16 12:00,16,19.16,19.16,19.16,19.16,5
20140901|2014-04-17 10:00,17,19.19,19.19,19.19,19.19,3
20140901|2014-04-17 10:30,17,19.2,19.2,19.2,19.2,5
20140901|2014-04-17 12:00,17,19.2,19.2,19.2,19.2,2
20140901|2014-04-17 13:30,17,19.23,19.23,19.23,19.23,1
20140901|2014-04-21 10:30,21,19.19,19.21,19.19,19.19,8
20140901|2014-04-21 11:00,21,19.19,19.19,19.19,19.19,1
20140901|2014-04-21 11:30,21,19.16,19.16,19.16,19.16,1
20140901|2014-04-21 12:00,21,19.16,19.16,19.16,19.16,1
20140901|2014-04-21 13:00,21,19.16,19.24,19.16,19.24,7
20140901|2014-04-22 09:00,22,19.16,19.16,19.16,19.16,1
20140901|2014-04-22 10:00,22,19.18,19.18,19.18,19.18,5
20140901|2014-04-22 11:00,22,19.22,19.25,19.22,19.25,2
20140901|2014-04-22 11:30,22,19.22,19.22,19.22,19.22,2
20140901|2014-04-22 12:00,22,19.22,19.22,19.21,19.21,2
20140901|2014-04-22 12:30,22,19.22,19.22,19.22,19.22,1
20140901|2014-04-23 13:00,23,19.3,19.35,19.3,19.35,9
20140901|2014-04-24 10:30,24,19.3,19.35,19.3,19.35,5
20140901|2014-04-24 11:00,24,19.38,19.38,19.38,19.38,1
20140901|2014-04-24 11:30,24,19.4,19.5,19.4,19.5,27
20140901|2014-04-24 12:00,24,19.5,19.5,19.5,19.5,3
20140901|2014-04-24 12:30,24,19.5,19.54,19.5,19.52,14
20140901|2014-04-24 13:00,24,19.54,19.6,19.54,19.6,16
20140901|2014-04-24 13:30,24,19.61,19.68,19.61,19.68,6
20140901|2014-04-25 08:30,25,19.59,19.62,19.59,19.62,2
20140901|2014-04-25 09:00,25,19.56,19.56,19.56,19.56,1
20140901|2014-04-25 09:30,25,19.59,19.59,19.59,19.59,1
20140901|2014-04-25 10:00,25,19.61,19.7,19.61,19.7,3
20140901|2014-04-25 10:30,25,19.7,19.7,19.7,19.7,2
20140901|2014-04-25 11:00,25,19.7,19.7,19.7,19.7,2
20140901|2014-04-25 12:30,25,19.68,19.68,19.68,19.68,2
20140901|2014-04-25 13:00,25,19.68,19.68,19.66,19.66,4
20140901|2014-04-27 17:00,28,19.64,19.64,19.62,19.62,12
20140901|2014-04-27 17:30,28,19.62,19.62,19.62,19.62,2
20140901|2014-04-27 18:30,28,19.61,19.61,19.61,19.61,4
20140901|2014-04-27 20:30,28,19.57,19.57,19.54,19.54,32
20140901|2014-04-28 08:00,28,19.58,19.58,19.58,19.58,1
20140901|2014-04-28 09:00,28,19.55,19.55,19.55,19.55,1
20140901|2014-04-28 10:30,28,19.6,19.6,19.58,19.58,4
20140901|2014-04-28 12:00,28,19.64,19.65,19.62,19.62,5
20140901|2014-04-28 12:30,28,19.59,19.59,19.59,19.59,1
20140901|2014-04-29 09:00,29,19.64,19.64,19.64,19.64,4
20140901|2014-04-29 10:00,29,19.64,19.7,19.64,19.7,5
20140901|2014-04-29 10:30,29,19.67,19.72,19.67,19.72,3
20140901|2014-04-29 11:00,29,19.72,19.74,19.72,19.74,2
20140901|2014-04-29 11:30,29,19.74,19.78,19.74,19.76,10
20140901|2014-04-29 12:00,29,19.76,19.76,19.76,19.76,2
20140901|2014-04-29 12:30,29,19.76,19.76,19.76,19.76,1
20140901|2014-04-30 02:30,30,19.78,19.78,19.76,19.76,5
20140901|2014-04-30 07:00,30,19.85,19.85,19.85,19.85,1
20140901|2014-04-30 07:30,30,19.85,19.85,19.85,19.85,12
20140901|2014-04-30 09:00,30,19.93,19.95,19.89,19.89,6
20140901|2014-04-30 09:30,30,19.85,19.89,19.79,19.89,8
20140901|2014-04-30 10:00,30,19.9,19.9,19.9,19.9,1
20140901|2014-04-30 10:30,30,19.88,19.88,19.84,19.84,3
20140901|2014-04-30 11:00,30,19.8,19.82,19.76,19.82,14
20140901|2014-04-30 11:30,30,19.82,19.87,19.77,19.8,9
20140901|2014-04-30 12:00,30,19.8,19.82,19.8,19.82,5
20140901|2014-04-30 13:00,30,19.84,19.87,19.84,19.87,8
20140901|2014-04-30 14:00,30,19.87,19.87,19.87,19.87,2
20140901|2014-04-30 15:30,30,19.87,19.87,19.85,19.85,3
20140901|2014-05-01 08:00,1,19.89,19.92,19.88,19.88,3
20140901|2014-05-01 08:30,1,19.87,19.9,19.87,19.9,5
20140901|2014-05-01 09:30,1,19.95,19.95,19.95,19.95,6
20140901|2014-05-01 10:00,1,19.94,19.94,19.94,19.94,4
20140901|2014-05-01 10:30,1,19.89,19.99,19.89,19.97,31
20140901|2014-05-01 11:00,1,20,20.01,19.99,20.01,29
20140901|2014-05-01 11:30,1,20,20.06,19.97,20.06,15
20140901|2014-05-01 13:00,1,19.98,19.98,19.98,19.98,1
20140901|2014-05-01 14:00,1,19.97,19.97,19.97,19.97,1
20140901|2014-05-01 15:00,1,19.94,19.94,19.9,19.9,10
20140901|2014-05-02 03:30,2,19.87,19.87,19.87,19.87,2
20140901|2014-05-02 06:30,2,19.86,19.86,19.86,19.86,2
20140901|2014-05-02 09:30,2,19.92,19.92,19.91,19.91,4
20140901|2014-05-02 10:30,2,19.91,19.91,19.9,19.9,6
20140901|2014-05-02 11:00,2,19.94,19.94,19.94,19.94,1
20140901|2014-05-02 11:30,2,19.89,19.89,19.88,19.89,5
20140901|2014-05-02 12:00,2,19.89,19.91,19.86,19.86,6
20140901|2014-05-02 12:30,2,19.88,19.88,19.88,19.88,1
20140901|2014-05-02 13:00,2,19.87,19.87,19.87,19.87,3
20140901|2014-05-02 13:30,2,19.86,19.86,19.86,19.86,2
20140901|2014-05-04 17:00,5,19.88,19.88,19.86,19.86,4
20140901|2014-05-04 17:30,5,19.86,19.86,19.86,19.86,2
20140901|2014-05-04 18:00,5,19.86,19.86,19.86,19.86,3
20140901|2014-05-04 18:30,5,19.86,19.86,19.86,19.86,9
20140901|2014-05-05 08:30,5,19.82,19.88,19.82,19.88,4
20140901|2014-05-05 10:00,5,19.84,19.84,19.84,19.84,3
20140901|2014-05-05 10:30,5,19.85,19.85,19.85,19.85,4
20140901|2014-05-05 11:00,5,19.83,19.85,19.83,19.85,5
20140901|2014-05-05 15:30,5,19.85,19.85,19.85,19.85,2
20140901|2014-05-06 07:30,6,19.75,19.75,19.75,19.75,1
20140901|2014-05-06 09:00,6,19.75,19.76,19.75,19.76,3
20140901|2014-05-06 09:30,6,19.81,19.81,19.76,19.76,8
20140901|2014-05-06 10:00,6,19.82,19.82,19.77,19.77,2
20140901|2014-05-06 11:00,6,19.68,19.68,19.68,19.68,2
20140901|2014-05-06 11:30,6,19.75,19.75,19.75,19.75,3
20140901|2014-05-06 12:00,6,19.73,19.73,19.73,19.73,1
20140901|2014-05-06 12:30,6,19.69,19.69,19.69,19.69,1
20140901|2014-05-06 13:00,6,19.8,19.8,19.8,19.8,2
20140901|2014-05-06 14:30,6,19.8,19.8,19.8,19.8,2
20140901|2014-05-06 15:30,6,19.72,19.72,19.72,19.72,1
20140901|2014-05-07 09:30,7,19.68,19.68,19.68,19.68,2
20140901|2014-05-07 10:00,7,19.75,19.75,19.75,19.75,2
20140901|2014-05-07 10:30,7,19.83,19.99,19.8,19.99,18
20140901|2014-05-07 11:00,7,19.82,19.82,19.82,19.82,6
20140901|2014-05-07 15:00,7,19.85,19.85,19.85,19.85,1
20140901|2014-05-08 10:30,8,20,20,20,20,3
20140901|2014-05-08 11:00,8,19.95,19.95,19.95,19.95,3
20140901|2014-05-08 12:00,8,19.93,19.93,19.93,19.93,1
20140901|2014-05-08 12:30,8,19.93,19.93,19.93,19.93,3
20140901|2014-05-08 15:00,8,19.92,19.92,19.92,19.92,1
20140901|2014-05-08 15:30,8,19.92,19.92,19.92,19.92,1
20140901|2014-05-09 08:30,9,19.92,19.92,19.92,19.92,2
20140901|2014-05-09 10:30,9,19.88,19.88,19.86,19.86,6
20140901|2014-05-09 11:00,9,19.81,19.81,19.77,19.77,2
20140901|2014-05-09 12:30,9,19.9,19.9,19.9,19.9,1
20140901|2014-05-12 08:30,12,19.9,19.9,19.9,19.9,3
20140901|2014-05-12 09:00,12,19.94,19.94,19.94,19.94,1
20140901|2014-05-12 09:30,12,19.92,19.92,19.92,19.92,1
20140901|2014-05-12 10:00,12,19.81,19.82,19.81,19.82,2
20140901|2014-05-12 11:30,12,19.97,19.97,19.97,19.97,5
20140901|2014-05-12 12:00,12,19.96,20,19.96,20,2
20140901|2014-05-12 15:00,12,20,20,20,20,1
20140901|2014-05-12 17:00,13,19.99,20,19.99,20,3
20140901|2014-05-13 06:30,13,20,20,20,20,3
20140901|2014-05-13 07:00,13,20,20,20,20,2
20140901|2014-05-13 07:30,13,20,20,20,20,1
20140901|2014-05-13 08:00,13,20,20,20,20,1
20140901|2014-05-13 08:30,13,20.04,20.04,20.04,20.04,1
20140901|2014-05-13 09:00,13,20.05,20.05,20.05,20.05,7
20140901|2014-05-13 09:30,13,20.05,20.05,20,20,2
20140901|2014-05-13 10:30,13,19.93,19.93,19.84,19.84,6
20140901|2014-05-13 12:00,13,20.01,20.01,20.01,20.01,1
20140901|2014-05-13 12:30,13,20.02,20.02,20.02,20.02,1
20140901|2014-05-13 13:00,13,20.04,20.04,20.04,20.04,1
20140901|2014-05-13 13:30,13,20,20,20,20,2
20140901|2014-05-13 14:30,13,20,20,20,20,1
20140901|2014-05-13 15:30,13,20,20,20,20,11
20140901|2014-05-13 17:00,14,19.87,19.87,19.87,19.87,1
20140901|2014-05-14 08:30,14,19.91,19.95,19.91,19.95,4
20140901|2014-05-14 10:00,14,19.95,20,19.95,20,4
20140901|2014-05-14 10:30,14,20,20,19.99,20,10
20140901|2014-05-14 11:00,14,19.94,19.98,19.94,19.98,4
20140901|2014-05-14 11:30,14,19.99,19.99,19.99,19.99,1
20140901|2014-05-14 12:30,14,19.97,20,19.97,20,9
20140901|2014-05-14 13:00,14,20,20,20,20,4
20140901|2014-05-14 13:30,14,20,20,20,20,12
20140901|2014-05-14 14:30,14,20,20,20,20,14
20140901|2014-05-14 15:00,14,20,20,20,20,6
20140901|2014-05-14 15:30,14,19.97,19.97,19.97,19.97,3
20140901|2014-05-15 09:00,15,19.88,19.88,19.84,19.85,6
20140901|2014-05-15 09:30,15,19.87,19.87,19.87,19.87,4
20140901|2014-05-15 10:00,15,19.89,19.92,19.89,19.9,3
20140901|2014-05-15 10:30,15,19.87,19.87,19.87,19.87,2
20140901|2014-05-15 11:00,15,19.87,19.87,19.87,19.87,4
20140901|2014-05-15 12:30,15,19.85,19.85,19.8,19.8,19
20140901|2014-05-15 13:00,15,19.82,19.82,19.75,19.75,5
20140901|2014-05-15 14:00,15,19.85,19.85,19.85,19.85,5
20140901|2014-05-15 14:30,15,19.87,19.88,19.86,19.86,5
20140901|2014-05-15 15:30,15,19.84,19.84,19.84,19.84,1
20140901|2014-05-16 09:30,16,19.78,19.78,19.78,19.78,1
20140901|2014-05-16 10:00,16,19.81,19.81,19.81,19.81,1
20140901|2014-05-16 10:30,16,19.84,19.84,19.84,19.84,4
20140901|2014-05-16 13:30,16,19.89,19.89,19.89,19.89,1
20140901|2014-05-19 09:00,19,19.9,19.9,19.85,19.89,3
20140901|2014-05-19 10:30,19,19.9,19.9,19.85,19.85,3
20140901|2014-05-19 11:00,19,19.81,19.84,19.81,19.84,2
20140901|2014-05-19 13:30,19,19.8,19.8,19.8,19.8,3
20140901|2014-05-19 14:00,19,19.79,19.8,19.79,19.8,2
20140901|2014-05-20 08:30,20,19.92,19.93,19.92,19.93,2
20140901|2014-05-20 09:30,20,19.91,19.91,19.9,19.9,3
20140901|2014-05-20 10:00,20,19.85,19.85,19.85,19.85,1
20140901|2014-05-20 10:30,20,19.84,19.84,19.84,19.84,1
20140901|2014-05-20 11:00,20,19.9,19.97,19.88,19.97,5
20140901|2014-05-20 11:30,20,19.98,20.08,19.98,20.08,14
20140901|2014-05-20 12:00,20,20.08,20.08,20.08,20.08,1
20140901|2014-05-20 12:30,20,20.02,20.05,20.01,20.05,3
20140901|2014-05-20 15:00,20,20,20,20,20,2
20140901|2014-05-20 18:30,21,20.05,20.05,20.05,20.05,3
20140901|2014-05-21 07:30,21,19.97,19.97,19.97,19.97,1
20140901|2014-05-21 09:00,21,20.03,20.03,20.03,20.03,1
20140901|2014-05-21 10:30,21,20.03,20.08,20.03,20.08,20
20140901|2014-05-21 11:00,21,20.09,20.12,20.03,20.03,33
20140901|2014-05-21 11:30,21,20.03,20.03,20,20,3
20140901|2014-05-21 12:00,21,19.98,19.99,19.96,19.99,4
20140901|2014-05-21 12:30,21,20.03,20.03,19.95,19.95,4
20140901|2014-05-21 13:00,21,20.03,20.03,20,20,2
20140901|2014-05-21 14:30,21,20.03,20.03,20.03,20.03,8
20140901|2014-05-21 17:00,22,19.99,19.99,19.99,19.99,1
20140901|2014-05-22 08:00,22,20.03,20.03,20.03,20.03,1
20140901|2014-05-22 08:30,22,20.03,20.04,20.02,20.04,8
20140901|2014-05-22 09:00,22,20.09,20.09,20.09,20.09,2
20140901|2014-05-22 09:30,22,20.09,20.15,20.09,20.12,17
20140901|2014-05-22 10:00,22,20.05,20.1,20.05,20.1,3
20140901|2014-05-22 10:30,22,20.15,20.15,20.15,20.15,2
20140901|2014-05-22 11:00,22,20.07,20.32,20.07,20.3,58
20140901|2014-05-22 11:30,22,20.21,20.27,20.21,20.27,2
20140901|2014-05-22 12:00,22,20.26,20.3,20.26,20.3,2
20140901|2014-05-22 12:30,22,20.28,20.28,20.28,20.28,1
20140901|2014-05-22 13:00,22,20.28,20.3,20.28,20.3,3
20140901|2014-05-22 14:00,22,20.34,20.35,20.34,20.35,2
20140901|2014-05-22 14:30,22,20.34,20.34,20.34,20.34,5
20140901|2014-05-22 15:00,22,20.33,20.34,20.33,20.34,4
20140901|2014-05-22 15:30,22,20.35,20.35,20.35,20.35,1
20140901|2014-05-22 17:00,23,20.35,20.35,20.35,20.35,2
20140901|2014-05-23 02:30,23,20.3,20.3,20.3,20.3,3
20140901|2014-05-23 08:30,23,20.25,20.25,20.22,20.22,2
20140901|2014-05-23 09:30,23,20.22,20.35,20.22,20.35,8
20140901|2014-05-23 10:30,23,20.26,20.26,20.22,20.22,8
20140901|2014-05-23 11:00,23,20.31,20.31,20.26,20.3,4
20140901|2014-05-23 11:30,23,20.34,20.34,20.34,20.34,1
20140901|2014-05-27 10:30,27,20.31,20.33,20.31,20.33,6
20140901|2014-05-27 11:00,27,20.3,20.38,20.3,20.38,18
20140901|2014-05-27 11:30,27,20.4,20.4,20.4,20.4,2
20140901|2014-05-27 12:00,27,20.4,20.47,20.29,20.47,16
20140901|2014-05-27 12:30,27,20.47,20.68,20.47,20.68,57
20140901|2014-05-27 13:00,27,20.7,20.7,20.7,20.7,3
20140901|2014-05-27 15:00,27,20.68,20.7,20.68,20.7,2
20140901|2014-05-27 23:30,28,20.68,20.68,20.68,20.68,4
20140901|2014-05-28 04:00,28,20.75,20.75,20.75,20.75,4
20140901|2014-05-28 05:00,28,20.7,20.7,20.7,20.7,2
20140901|2014-05-28 06:30,28,20.75,20.75,20.75,20.75,1
20140901|2014-05-28 07:30,28,20.75,20.75,20.75,20.75,1
20140901|2014-05-28 08:30,28,20.75,20.77,20.75,20.77,2
20140901|2014-05-28 09:30,28,20.72,20.72,20.65,20.65,2
20140901|2014-05-28 10:00,28,20.69,20.69,20.6,20.6,10
20140901|2014-05-28 10:30,28,20.55,20.55,20.12,20.15,44
20140901|2014-05-28 11:00,28,20.16,20.24,20.11,20.11,9
20140901|2014-05-28 11:30,28,20.19,20.2,20.19,20.2,3
20140901|2014-05-28 12:00,28,20.18,20.25,20.18,20.25,3
20140901|2014-05-28 12:30,28,20.23,20.23,20.2,20.2,4
20140901|2014-05-28 13:00,28,20.25,20.34,20.25,20.34,4
20140901|2014-05-28 13:30,28,20.23,20.23,20.17,20.17,25
20140901|2014-05-28 14:00,28,20.21,20.21,20.18,20.18,10
20140901|2014-05-28 15:00,28,20.2,20.2,20.2,20.2,1
20140901|2014-05-28 15:30,28,20.26,20.3,20.26,20.3,5
20140901|2014-05-28 17:00,29,20.15,20.15,20.14,20.14,2
20140901|2014-05-28 20:30,29,20.17,20.17,20.17,20.17,5
20140901|2014-05-29 07:30,29,20.19,20.19,20.19,20.19,4
20140901|2014-05-29 08:00,29,20.18,20.18,20.11,20.11,21
20140901|2014-05-29 08:30,29,20.11,20.16,20.11,20.16,6
20140901|2014-05-29 09:00,29,20.25,20.25,20.25,20.25,2
20140901|2014-05-29 09:30,29,20.17,20.2,20.17,20.2,2
20140901|2014-05-29 10:00,29,20.15,20.24,20.15,20.24,2
20140901|2014-05-29 10:30,29,20.1,20.23,20.1,20.23,2
20140901|2014-05-29 11:00,29,20.16,20.25,20.16,20.25,10
20140901|2014-05-29 12:00,29,20.31,20.31,20.28,20.28,3
20140901|2014-05-29 13:00,29,20.25,20.3,20.25,20.3,2
20140901|2014-05-29 13:30,29,20.3,20.3,20.3,20.3,2
20140901|2014-05-29 15:00,29,20.33,20.33,20.33,20.33,1
20140901|2014-05-29 15:30,29,20.35,20.35,20.35,20.35,2
20140901|2014-05-29 17:30,30,20.28,20.28,20.28,20.28,1
20140901|2014-05-30 09:00,30,20.31,20.34,20.31,20.34,3
20140901|2014-05-30 09:30,30,20.34,20.45,20.34,20.45,10
20140901|2014-05-30 10:00,30,20.45,20.48,20.38,20.38,10
20140901|2014-05-30 10:30,30,20.49,20.5,20.38,20.38,10
20140901|2014-05-30 11:00,30,20.38,20.38,20.38,20.38,2
20140901|2014-05-30 11:30,30,20.31,20.32,20.26,20.32,3
20140901|2014-05-30 12:00,30,20.27,20.27,20.26,20.26,4
20140901|2014-05-30 13:00,30,20.26,20.34,20.26,20.34,2
20140901|2014-06-01 20:00,2,20.19,20.19,20.19,20.19,1
20140901|2014-06-02 09:00,2,20.31,20.31,20.31,20.31,2
20140901|2014-06-02 09:30,2,20.32,20.32,20.32,20.32,2
20140901|2014-06-02 10:30,2,20.32,20.37,20.26,20.37,10
20140901|2014-06-02 11:00,2,20.33,20.33,20.29,20.29,2
20140901|2014-06-02 11:30,2,20.3,20.32,20.25,20.25,4
20140901|2014-06-02 12:30,2,20.34,20.34,20.34,20.34,1
20140901|2014-06-02 13:00,2,20.35,20.35,20.35,20.35,1
20140901|2014-06-03 07:30,3,20.32,20.32,20.31,20.31,2
20140901|2014-06-03 08:00,3,20.28,20.28,20.18,20.18,6
20140901|2014-06-03 08:30,3,20.2,20.2,20.2,20.2,9
20140901|2014-06-03 09:00,3,20.25,20.25,20.19,20.19,4
20140901|2014-06-03 09:30,3,20.17,20.17,20.17,20.17,3
20140901|2014-06-03 10:00,3,20.19,20.19,20.19,20.19,1
20140901|2014-06-03 10:30,3,20.21,20.45,20.21,20.3,25
20140901|2014-06-03 11:00,3,20.32,20.32,20.32,20.32,19
20140901|2014-06-03 12:00,3,20.28,20.28,20.28,20.28,1
20140901|2014-06-03 12:30,3,20.25,20.25,20.25,20.25,1
20140901|2014-06-03 13:00,3,20.34,20.38,20.24,20.31,4
20140901|2014-06-04 08:30,4,20.33,20.35,20.31,20.35,7
20140901|2014-06-04 09:30,4,20.27,20.27,20.27,20.27,1
20140901|2014-06-04 10:00,4,20.24,20.24,20.24,20.24,1
20140901|2014-06-04 11:00,4,20.3,20.3,20.23,20.23,11
20140901|2014-06-04 11:30,4,20.22,20.22,20.15,20.15,2
20140901|2014-06-04 13:00,4,20.23,20.3,20.23,20.3,7
20140901|2014-06-04 13:30,4,20.2,20.2,20.2,20.2,3
20140901|2014-06-05 09:30,5,20.16,20.16,20.14,20.14,7
20140901|2014-06-05 10:00,5,20.2,20.2,20.19,20.2,6
20140901|2014-06-05 10:30,5,20.29,20.3,20.23,20.26,15
20140901|2014-06-05 11:30,5,20.34,20.35,20.34,20.35,3
20140901|2014-06-05 12:30,5,20.35,20.35,20.35,20.35,1
20140901|2014-06-05 15:30,5,20.3,20.3,20.3,20.3,1
20140901|2014-06-06 09:00,6,20.43,20.43,20.31,20.32,12
20140901|2014-06-06 10:30,6,20.21,20.21,20.21,20.21,5
20140901|2014-06-06 11:00,6,20.22,20.25,20.18,20.25,5
20140901|2014-06-06 11:30,6,20.27,20.31,20.27,20.31,3
20140901|2014-06-06 12:00,6,20.32,20.32,20.31,20.32,12
20140901|2014-06-06 13:00,6,20.39,20.39,20.39,20.39,1
20140901|2014-06-06 13:30,6,20.33,20.33,20.33,20.33,1
20140901|2014-06-09 08:00,9,20.32,20.36,20.32,20.36,2
20140901|2014-06-09 08:30,9,20.35,20.35,20.35,20.35,2
20140901|2014-06-09 09:00,9,20.37,20.38,20.35,20.35,3
20140901|2014-06-09 09:30,9,20.38,20.38,20.38,20.38,10
20140901|2014-06-09 10:00,9,20.4,20.41,20.4,20.41,6
20140901|2014-06-09 10:30,9,20.44,20.45,20.44,20.45,6
20140901|2014-06-09 11:30,9,20.38,20.38,20.38,20.38,1
20140901|2014-06-09 12:30,9,20.4,20.41,20.4,20.41,2
20140901|2014-06-09 17:00,10,20.45,20.45,20.41,20.41,10
20140901|2014-06-09 17:30,10,20.41,20.41,20.41,20.41,4
20140901|2014-06-09 18:00,10,20.43,20.43,20.42,20.42,2
20140901|2014-06-10 01:00,10,20.43,20.44,20.43,20.44,2
20140901|2014-06-10 01:30,10,20.44,20.45,20.44,20.45,2
20140901|2014-06-10 07:00,10,20.45,20.45,20.45,20.45,2
20140901|2014-06-10 08:30,10,20.45,20.45,20.45,20.45,2
20140901|2014-06-10 09:00,10,20.46,20.46,20.46,20.46,7
20140901|2014-06-10 09:30,10,20.47,20.48,20.45,20.45,13
20140901|2014-06-10 10:30,10,20.44,20.49,20.41,20.41,15
20140901|2014-06-10 11:00,10,20.41,20.41,20.41,20.41,2
20140901|2014-06-10 11:30,10,20.42,20.42,20.42,20.42,7
20140901|2014-06-10 13:00,10,20.45,20.45,20.45,20.45,8
20140901|2014-06-10 13:30,10,20.48,20.5,20.48,20.5,10
20140901|2014-06-10 14:30,10,20.48,20.49,20.48,20.49,2
20140901|2014-06-10 15:00,10,20.49,20.49,20.49,20.49,3
20140901|2014-06-10 15:30,10,20.48,20.48,20.48,20.48,2
20140901|2014-06-10 17:00,11,20.51,20.51,20.51,20.51,1
20140901|2014-06-11 07:00,11,20.53,20.53,20.53,20.53,6
20140901|2014-06-11 07:30,11,20.53,20.53,20.53,20.53,6
20140901|2014-06-11 08:00,11,20.58,20.58,20.53,20.53,4
20140901|2014-06-11 08:30,11,20.55,20.55,20.55,20.55,2
20140901|2014-06-11 09:00,11,20.55,20.55,20.55,20.55,2
20140901|2014-06-11 09:30,11,20.56,20.56,20.56,20.56,2
20140901|2014-06-11 10:00,11,20.59,20.59,20.56,20.59,6
20140901|2014-06-11 10:30,11,20.56,20.56,20.51,20.55,23
20140901|2014-06-11 11:00,11,20.54,20.65,20.53,20.65,16
20140901|2014-06-11 11:30,11,20.66,20.68,20.61,20.68,5
20140901|2014-06-11 12:00,11,20.67,20.69,20.65,20.69,10
20140901|2014-06-11 12:30,11,20.69,20.71,20.63,20.63,10
20140901|2014-06-11 14:00,11,20.62,20.64,20.62,20.64,4
20140901|2014-06-11 15:00,11,20.69,20.69,20.69,20.69,3
20140901|2014-06-12 08:00,12,20.66,20.69,20.64,20.69,4
20140901|2014-06-12 10:00,12,20.69,20.7,20.65,20.65,6
20140901|2014-06-12 10:30,12,20.7,20.7,20.62,20.62,29
20140901|2014-06-12 11:00,12,20.59,20.59,20.59,20.59,3
20140901|2014-06-12 11:30,12,20.59,20.59,20.58,20.59,15
20140901|2014-06-12 12:00,12,20.62,20.62,20.56,20.56,22
20140901|2014-06-12 14:00,12,20.57,20.57,20.54,20.54,7
20140901|2014-06-12 14:30,12,20.56,20.57,20.56,20.57,5
20140901|2014-06-12 15:00,12,20.62,20.63,20.62,20.63,4
20140901|2014-06-13 08:00,13,20.67,20.67,20.67,20.67,2
20140901|2014-06-13 08:30,13,20.59,20.59,20.59,20.59,1
20140901|2014-06-13 10:30,13,20.62,20.66,20.62,20.65,19
20140901|2014-06-13 11:00,13,20.69,20.72,20.62,20.62,16
20140901|2014-06-13 11:30,13,20.57,20.6,20.55,20.6,15
20140901|2014-06-13 12:00,13,20.64,20.64,20.64,20.64,1
20140901|2014-06-13 12:30,13,20.59,20.63,20.59,20.63,3
20140901|2014-06-16 08:00,16,20.58,20.58,20.58,20.58,1
20140901|2014-06-16 09:00,16,20.69,20.77,20.69,20.77,18
20140901|2014-06-16 09:30,16,20.76,20.76,20.7,20.7,4
20140901|2014-06-16 10:00,16,20.75,20.75,20.75,20.75,2
20140901|2014-06-16 10:30,16,20.77,20.8,20.72,20.72,5
20140901|2014-06-16 11:00,16,20.73,20.73,20.73,20.73,2
20140901|2014-06-16 12:00,16,20.73,20.73,20.73,20.73,3
20140901|2014-06-16 12:30,16,20.72,20.72,20.71,20.71,3
20140901|2014-06-16 13:00,16,20.7,20.77,20.7,20.77,4
20140901|2014-06-16 14:00,16,20.79,20.82,20.79,20.82,15
20140901|2014-06-16 14:30,16,20.78,20.78,20.78,20.78,2
20140901|2014-06-16 15:00,16,20.84,20.84,20.84,20.84,1
20140901|2014-06-16 15:30,16,20.86,20.86,20.85,20.85,3
20140901|2014-06-17 08:00,17,20.86,20.87,20.86,20.87,6
20140901|2014-06-17 09:00,17,20.84,20.84,20.84,20.84,1
20140901|2014-06-17 09:30,17,20.85,21,20.85,20.99,28
20140901|2014-06-17 10:00,17,20.95,21.04,20.95,21,76
20140901|2014-06-17 10:30,17,21.03,21.15,21.03,21.09,55
20140901|2014-06-17 11:00,17,21.13,21.16,21.09,21.16,18
20140901|2014-06-17 11:30,17,21.13,21.17,21.12,21.17,13
20140901|2014-06-17 12:30,17,21.16,21.2,21.14,21.2,16
20140901|2014-06-17 13:00,17,21.15,21.15,21.15,21.15,7
20140901|2014-06-17 14:00,17,21.14,21.14,21.14,21.14,12
20140901|2014-06-17 14:30,17,21.14,21.17,21.14,21.17,12
20140901|2014-06-17 15:00,17,21.16,21.18,21.16,21.18,3
20140901|2014-06-17 15:30,17,21.17,21.21,21.17,21.19,7
20140901|2014-06-17 18:00,18,21.08,21.08,21.08,21.08,1
20140901|2014-06-17 18:30,18,21.05,21.05,21.05,21.05,1
20140901|2014-06-17 19:00,18,21.11,21.11,21.11,21.11,1
20140901|2014-06-18 07:30,18,21.12,21.15,21.12,21.15,3
20140901|2014-06-18 09:00,18,21.15,21.2,21.14,21.14,10
20140901|2014-06-18 09:30,18,21.15,21.15,21.14,21.14,18
20140901|2014-06-18 10:00,18,21.14,21.17,21.14,21.17,16
20140901|2014-06-18 10:30,18,21.17,21.17,21.1,21.14,65
20140901|2014-06-18 11:00,18,21.14,21.2,21.14,21.16,4
20140901|2014-06-18 11:30,18,21.2,21.23,21.19,21.23,4
20140901|2014-06-18 12:30,18,21.2,21.23,21.2,21.21,6
20140901|2014-06-18 13:30,18,21.2,21.2,21.2,21.2,1
20140901|2014-06-18 14:00,18,21.24,21.26,21.22,21.22,12
20140901|2014-06-18 15:00,18,21.25,21.27,21.25,21.27,5
20140901|2014-06-18 15:30,18,21.25,21.25,21.25,21.25,1
20140901|2014-06-18 19:30,19,21.28,21.42,21.28,21.4,20
20140901|2014-06-18 20:30,19,21.4,21.4,21.4,21.4,1
20140901|2014-06-19 07:30,19,21.45,21.45,21.45,21.45,5
20140901|2014-06-19 08:00,19,21.42,21.43,21.42,21.43,5
20140901|2014-06-19 08:30,19,21.44,21.46,21.44,21.46,2
20140901|2014-06-19 09:00,19,21.47,21.54,21.47,21.53,31
20140901|2014-06-19 09:30,19,21.51,21.51,21.47,21.5,19
20140901|2014-06-19 10:00,19,21.49,21.52,21.3,21.3,41
20140901|2014-06-19 10:30,19,21.3,21.39,21.2,21.2,15
20140901|2014-06-19 11:00,19,21.31,21.31,21.2,21.25,5
20140901|2014-06-19 11:30,19,21.22,21.22,21.2,21.2,15
20140901|2014-06-19 12:00,19,21.2,21.2,21.2,21.2,1
20140901|2014-06-19 12:30,19,21.23,21.26,21.21,21.26,12
20140901|2014-06-19 14:00,19,21.21,21.21,21.2,21.2,8
20140901|2014-06-19 15:00,19,21.21,21.26,21.21,21.25,22
20140901|2014-06-19 15:30,19,21.26,21.26,21.2,21.2,3
20140901|2014-06-20 02:30,20,21.15,21.15,21.15,21.15,1
20140901|2014-06-20 05:00,20,21.15,21.15,21.15,21.15,1
20140901|2014-06-20 07:30,20,21.22,21.22,21.22,21.22,1
20140901|2014-06-20 08:00,20,21.26,21.27,21.26,21.27,3
20140901|2014-06-20 09:00,20,21.26,21.26,21.26,21.26,1
20140901|2014-06-20 09:30,20,21.2,21.2,21.2,21.2,2
20140901|2014-06-20 10:00,20,21.28,21.28,21.26,21.26,8
20140901|2014-06-20 10:30,20,21.25,21.39,21.25,21.35,6
20140901|2014-06-20 11:00,20,21.3,21.3,21.24,21.24,7
20140901|2014-06-20 11:30,20,21.24,21.24,21.24,21.24,1
20140901|2014-06-20 12:00,20,21.26,21.26,21.26,21.26,1
20140901|2014-06-20 12:30,20,21.25,21.27,21.25,21.27,4
20140901|2014-06-20 13:00,20,21.3,21.3,21.3,21.3,1
20140901|2014-06-22 17:00,23,21.3,21.3,21.3,21.3,1
20140901|2014-06-22 19:00,23,21.29,21.29,21.29,21.29,1
20140901|2014-06-22 19:30,23,21.32,21.32,21.32,21.32,4
20140901|2014-06-22 21:00,23,21.32,21.32,21.32,21.32,15
20140901|2014-06-23 07:30,23,21.3,21.3,21.3,21.3,1
20140901|2014-06-23 09:00,23,21.28,21.28,21.24,21.24,5
20140901|2014-06-23 09:30,23,21.25,21.25,21.24,21.24,9
20140901|2014-06-23 10:00,23,21.23,21.23,21.23,21.23,2
20140901|2014-06-23 10:30,23,21.24,21.4,21.23,21.4,24
20140901|2014-06-23 11:00,23,21.35,21.4,21.35,21.4,4
20140901|2014-06-23 12:00,23,21.43,21.43,21.43,21.43,4
20140901|2014-06-23 12:30,23,21.44,21.61,21.44,21.6,20
20140901|2014-06-23 13:00,23,21.61,21.65,21.61,21.65,24
20140901|2014-06-23 13:30,23,21.69,21.73,21.69,21.73,6
20140901|2014-06-23 14:00,23,21.7,21.7,21.7,21.7,1
20140901|2014-06-23 15:00,23,21.7,21.71,21.7,21.71,3
20140901|2014-06-23 15:30,23,21.73,21.73,21.73,21.73,1
20140901|2014-06-23 17:00,24,21.75,21.9,21.75,21.9,25
20140901|2014-06-23 17:30,24,21.9,21.9,21.9,21.9,2
20140901|2014-06-23 23:00,24,21.86,21.86,21.86,21.86,4
20140901|2014-06-24 06:00,24,21.85,21.85,21.84,21.85,3
20140901|2014-06-24 07:00,24,21.81,21.81,21.81,21.81,1
20140901|2014-06-24 07:30,24,21.8,21.8,21.8,21.8,3
20140901|2014-06-24 08:00,24,21.84,21.85,21.78,21.78,14
20140901|2014-06-24 08:30,24,21.78,21.84,21.7,21.7,100
20140901|2014-06-24 09:00,24,21.7,21.7,21.65,21.67,76
20140901|2014-06-24 09:30,24,21.67,21.75,21.67,21.72,57
20140901|2014-06-24 10:00,24,21.72,21.77,21.72,21.77,25
20140901|2014-06-24 10:30,24,21.74,21.8,21.71,21.8,7
20140901|2014-06-24 11:00,24,21.77,21.77,21.64,21.69,55
20140901|2014-06-24 11:30,24,21.68,21.69,21.68,21.69,5
20140901|2014-06-24 12:00,24,21.75,21.75,21.75,21.75,2
20140901|2014-06-24 12:30,24,21.79,21.79,21.73,21.73,2
20140901|2014-06-24 13:00,24,21.75,21.78,21.73,21.73,10
20140901|2014-06-24 13:30,24,21.79,21.9,21.79,21.9,24
20140901|2014-06-24 15:30,24,21.87,21.88,21.87,21.88,2
20140901|2014-06-24 20:00,25,21.86,21.86,21.86,21.86,1
20140901|2014-06-25 01:00,25,21.82,21.82,21.82,21.82,1
20140901|2014-06-25 07:00,25,21.81,21.81,21.81,21.81,1
20140901|2014-06-25 07:30,25,21.79,21.79,21.79,21.79,1
20140901|2014-06-25 08:30,25,21.81,21.85,21.75,21.8,8
20140901|2014-06-25 09:00,25,21.75,21.75,21.69,21.73,16
20140901|2014-06-25 09:30,25,21.72,21.73,21.67,21.72,26
20140901|2014-06-25 10:00,25,21.72,21.72,21.7,21.7,9
20140901|2014-06-25 10:30,25,21.7,21.83,21.63,21.63,39
20140901|2014-06-25 11:00,25,21.6,21.67,21.59,21.63,21
20140901|2014-06-25 11:30,25,21.67,21.77,21.67,21.71,19
20140901|2014-06-25 12:00,25,21.74,21.74,21.69,21.69,4
20140901|2014-06-25 12:30,25,21.67,21.67,21.65,21.65,6
20140901|2014-06-25 13:00,25,21.64,21.67,21.64,21.67,2
20140901|2014-06-25 13:30,25,21.68,21.68,21.68,21.68,1
20140901|2014-06-25 14:00,25,21.68,21.68,21.68,21.68,5
20140901|2014-06-25 14:30,25,21.68,21.68,21.68,21.68,2
20140901|2014-06-25 15:30,25,21.69,21.69,21.69,21.69,1
20140901|2014-06-25 17:00,26,21.63,21.63,21.63,21.63,1
20140901|2014-06-25 17:30,26,21.63,21.63,21.63,21.63,1
20140901|2014-06-26 07:00,26,21.65,21.65,21.6,21.6,4
20140901|2014-06-26 08:00,26,21.59,21.59,21.59,21.59,3
20140901|2014-06-26 08:30,26,21.59,21.59,21.59,21.59,2
20140901|2014-06-26 09:00,26,21.6,21.6,21.57,21.57,6
20140901|2014-06-26 09:30,26,21.58,21.58,21.58,21.58,2
20140901|2014-06-26 10:00,26,21.59,21.65,21.59,21.65,7
20140901|2014-06-26 10:30,26,21.68,21.75,21.65,21.7,23
20140901|2014-06-26 11:00,26,21.68,21.7,21.68,21.7,2
20140901|2014-06-26 11:30,26,21.66,21.69,21.66,21.66,5
20140901|2014-06-26 12:00,26,21.71,21.74,21.71,21.74,5
20140901|2014-06-26 12:30,26,21.7,21.7,21.7,21.7,1
20140901|2014-06-26 13:00,26,21.7,21.7,21.7,21.7,3
20140901|2014-06-26 15:00,26,21.67,21.67,21.66,21.66,2
20140901|2014-06-26 15:30,26,21.64,21.64,21.64,21.64,1
20140901|2014-06-27 09:30,27,21.65,21.69,21.65,21.66,6
20140901|2014-06-27 10:00,27,21.66,21.66,21.62,21.63,7
20140901|2014-06-27 10:30,27,21.61,21.63,21.42,21.43,26
20140901|2014-06-27 11:00,27,21.43,21.51,21.41,21.41,11
20140901|2014-06-27 11:30,27,21.41,21.41,21.32,21.32,41
20140901|2014-06-27 12:00,27,21.32,21.32,21.25,21.25,12
20140901|2014-06-27 12:30,27,21.25,21.32,21.25,21.26,5
20140901|2014-06-27 13:00,27,21.27,21.27,21.26,21.26,8
20140901|2014-06-27 13:30,27,21.28,21.28,21.25,21.25,10
20140901|2014-06-29 17:00,30,21.3,21.3,21.3,21.3,3
20140901|2014-06-30 06:30,30,21.32,21.32,21.32,21.32,2
20140901|2014-06-30 08:00,30,21.34,21.35,21.26,21.26,13
20140901|2014-06-30 08:30,30,21.26,21.26,21.22,21.22,12
20140901|2014-06-30 09:00,30,21.27,21.27,21.27,21.27,1
20140901|2014-06-30 09:30,30,21.28,21.3,21.24,21.3,15
20140901|2014-06-30 10:30,30,21.27,21.27,21,21.18,30
20140901|2014-06-30 11:00,30,21.11,21.13,21.05,21.05,21
20140901|2014-06-30 11:30,30,21.1,21.15,21.06,21.13,20
20140901|2014-06-30 12:00,30,21.12,21.12,21.12,21.12,1
20140901|2014-06-30 12:30,30,21.12,21.12,21.12,21.12,7
20140901|2014-06-30 13:30,30,21.12,21.12,21.12,21.12,6
20140901|2014-06-30 14:30,30,21.11,21.11,21.11,21.11,1
20140901|2014-06-30 15:30,30,21.11,21.14,21.11,21.14,5
20140901|2014-06-30 17:00,1,21.16,21.16,21.12,21.12,2
20140901|2014-06-30 21:00,1,21.13,21.13,21.12,21.12,3
20140901|2014-07-01 06:30,1,21.11,21.11,21.11,21.11,1
20140901|2014-07-01 07:00,1,21.19,21.19,21.19,21.19,1
20140901|2014-07-01 08:00,1,21.14,21.14,21.14,21.14,1
20140901|2014-07-01 08:30,1,21.1,21.1,21.1,21.1,3
20140901|2014-07-01 09:00,1,21.17,21.17,21.17,21.17,2
20140901|2014-07-01 09:30,1,21.07,21.07,21.04,21.05,4
20140901|2014-07-01 10:00,1,21.06,21.06,21.02,21.02,15
20140901|2014-07-01 10:30,1,21,21.07,20.95,20.95,11
20140901|2014-07-01 11:00,1,21.03,21.03,20.76,20.79,80
20140901|2014-07-01 11:30,1,20.75,20.77,20.52,20.61,102
20140901|2014-07-01 12:00,1,20.61,20.62,20.57,20.57,7
20140901|2014-07-01 12:30,1,20.61,20.61,20.52,20.55,28
20140901|2014-07-01 13:00,1,20.55,20.6,20.55,20.6,4
20140901|2014-07-01 13:30,1,20.55,20.55,20.55,20.55,1
20140901|2014-07-01 14:00,1,20.55,20.55,20.49,20.49,7
20140901|2014-07-01 14:30,1,20.49,20.5,20.45,20.45,25
20140901|2014-07-01 15:00,1,20.42,20.43,20.4,20.42,23
20140901|2014-07-01 15:30,1,20.4,20.43,20.4,20.43,7
20140901|2014-07-01 17:00,2,20.45,20.5,20.45,20.48,3
20140901|2014-07-01 19:30,2,20.4,20.4,20.4,20.4,1
20140901|2014-07-01 20:00,2,20.39,20.4,20.35,20.39,10
20140901|2014-07-01 20:30,2,20.37,20.37,20.37,20.37,2
20140901|2014-07-01 21:00,2,20.35,20.4,20.35,20.4,5
20140901|2014-07-01 22:00,2,20.35,20.35,20.35,20.35,1
20140901|2014-07-01 23:00,2,20.35,20.35,20.35,20.35,1
20140901|2014-07-02 05:00,2,20.35,20.35,20.35,20.35,5
20140901|2014-07-02 06:00,2,20.33,20.33,20.3,20.3,5
20140901|2014-07-02 06:30,2,20.28,20.28,20.28,20.28,2
20140901|2014-07-02 07:00,2,20.28,20.28,20.28,20.28,2
20140901|2014-07-02 07:30,2,20.3,20.35,20.3,20.34,6
20140901|2014-07-02 08:00,2,20.3,20.52,20.3,20.5,61
20140901|2014-07-02 08:30,2,20.5,20.5,20.4,20.4,9
20140901|2014-07-02 09:00,2,20.4,20.5,20.4,20.43,34
20140901|2014-07-02 09:30,2,20.41,20.45,20.28,20.28,13
20140901|2014-07-02 10:00,2,20.28,20.3,20.27,20.3,17
20140901|2014-07-02 10:30,2,20.3,20.37,20.22,20.24,34
20140901|2014-07-02 11:00,2,20.22,20.24,20.05,20.05,53
20140901|2014-07-02 11:30,2,20.11,20.15,20.05,20.1,22
20140901|2014-07-02 12:00,2,20.1,20.12,20.1,20.11,5
20140901|2014-07-02 12:30,2,20.15,20.21,20.15,20.18,13
20140901|2014-07-02 13:00,2,20.18,20.23,20.18,20.18,15
20140901|2014-07-02 14:00,2,20.23,20.23,20.23,20.23,2
20140901|2014-07-02 14:30,2,20.26,20.26,20.25,20.25,7
20140901|2014-07-02 15:00,2,20.27,20.3,20.27,20.27,4
20140901|2014-07-02 15:30,2,20.27,20.31,20.27,20.31,7
20140901|2014-07-02 17:00,3,20.3,20.34,20.3,20.34,7
20140901|2014-07-02 18:00,3,20.3,20.3,20.26,20.26,14
20140901|2014-07-02 19:00,3,20.3,20.3,20.3,20.3,1
20140901|2014-07-03 01:00,3,20.23,20.23,20.23,20.23,3
20140901|2014-07-03 06:00,3,20.23,20.26,20.23,20.26,2
20140901|2014-07-03 06:30,3,20.23,20.23,20.23,20.23,1
20140901|2014-07-03 08:00,3,20.25,20.33,20.25,20.33,16
20140901|2014-07-03 08:30,3,20.33,20.37,20.33,20.34,14
20140901|2014-07-03 09:00,3,20.37,20.43,20.34,20.43,31
20140901|2014-07-03 09:30,3,20.43,20.43,20.27,20.32,17
20140901|2014-07-03 10:00,3,20.39,20.4,20.35,20.4,7
20140901|2014-07-03 10:30,3,20.4,20.48,20.38,20.39,44
20140901|2014-07-03 11:00,3,20.38,20.38,20.34,20.34,10
20140901|2014-07-03 11:30,3,20.36,20.36,20.32,20.32,8
20140901|2014-07-06 17:00,7,20.42,20.42,20.35,20.35,3
20140901|2014-07-06 21:30,7,20.36,20.36,20.36,20.36,1
20140901|2014-07-06 22:30,7,20.3,20.3,20.29,20.29,3
20140901|2014-07-07 06:00,7,20.39,20.39,20.39,20.39,1
20140901|2014-07-07 07:30,7,20.31,20.33,20.29,20.29,8
20140901|2014-07-07 08:00,7,20.31,20.31,20.27,20.27,8
20140901|2014-07-07 08:30,7,20.27,20.28,20.27,20.28,4
20140901|2014-07-07 09:00,7,20.24,20.24,20.2,20.23,3
20140901|2014-07-07 09:30,7,20.2,20.2,20.19,20.19,3
20140901|2014-07-07 10:30,7,20.25,20.27,20.16,20.25,13
20140901|2014-07-07 11:00,7,20.26,20.32,20.21,20.27,20
20140901|2014-07-07 11:30,7,20.29,20.29,20.26,20.28,4
20140901|2014-07-07 12:00,7,20.28,20.3,20.28,20.3,3
20140901|2014-07-07 12:30,7,20.31,20.35,20.31,20.35,16
20140901|2014-07-07 13:00,7,20.35,20.39,20.35,20.39,14
20140901|2014-07-07 14:30,7,20.34,20.34,20.33,20.33,7
20140901|2014-07-07 15:00,7,20.34,20.34,20.34,20.34,5
20140901|2014-07-07 15:30,7,20.35,20.35,20.35,20.35,1
20140901|2014-07-07 17:00,8,20.4,20.4,20.3,20.3,13
20140901|2014-07-07 17:30,8,20.3,20.3,20.3,20.3,1
20140901|2014-07-07 18:30,8,20.31,20.31,20.3,20.3,5
20140901|2014-07-08 02:30,8,20.3,20.3,20.3,20.3,5
20140901|2014-07-08 05:00,8,20.35,20.4,20.35,20.4,6
20140901|2014-07-08 08:00,8,20.4,20.43,20.36,20.36,7
20140901|2014-07-08 09:00,8,20.4,20.5,20.38,20.43,15
20140901|2014-07-08 09:30,8,20.5,20.5,20.43,20.45,3
20140901|2014-07-08 10:00,8,20.46,20.46,20.46,20.46,2
20140901|2014-07-08 10:30,8,20.45,20.46,20.28,20.35,61
20140901|2014-07-08 11:00,8,20.31,20.36,20.27,20.29,27
20140901|2014-07-08 11:30,8,20.26,20.26,20.22,20.26,9
20140901|2014-07-08 12:00,8,20.2,20.2,20.16,20.16,30
20140901|2014-07-08 12:30,8,20.16,20.17,20.11,20.12,29
20140901|2014-07-08 13:00,8,20.16,20.19,20.16,20.16,19
20140901|2014-07-08 14:00,8,20.16,20.16,20.16,20.16,5
20140901|2014-07-08 14:30,8,20.15,20.15,20.13,20.14,4
20140901|2014-07-08 15:00,8,20.12,20.12,20.11,20.11,19
20140901|2014-07-08 17:00,9,20.1,20.1,20.1,20.1,1
20140901|2014-07-08 21:00,9,20.02,20.02,20.02,20.02,1
20140901|2014-07-09 07:00,9,20.04,20.04,19.99,20,20
20140901|2014-07-09 08:00,9,20.04,20.04,20.04,20.04,4
20140901|2014-07-09 08:30,9,20.06,20.06,20,20,23
20140901|2014-07-09 09:00,9,20,20,19.94,19.98,12
20140901|2014-07-09 09:30,9,19.93,19.93,19.88,19.91,22
20140901|2014-07-09 10:00,9,19.91,19.91,19.86,19.88,20
20140901|2014-07-09 10:30,9,19.89,20.01,19.89,19.95,50
20140901|2014-07-09 11:00,9,19.99,19.99,19.92,19.92,11
20140901|2014-07-09 11:30,9,19.91,19.91,19.88,19.88,6
20140901|2014-07-09 12:00,9,19.9,19.9,19.8,19.8,24
20140901|2014-07-09 12:30,9,19.8,19.84,19.8,19.84,4
20140901|2014-07-09 13:00,9,19.81,19.81,19.81,19.81,5
20140901|2014-07-09 14:00,9,19.81,19.84,19.76,19.84,7
20140901|2014-07-09 14:30,9,19.83,19.85,19.8,19.8,6
20140901|2014-07-09 15:00,9,19.8,19.8,19.77,19.77,4
20140901|2014-07-09 15:30,9,19.77,19.78,19.75,19.78,17
20140901|2014-07-09 17:00,10,19.71,19.81,19.71,19.75,7
20140901|2014-07-09 17:30,10,19.75,19.75,19.73,19.73,15
20140901|2014-07-09 18:00,10,19.82,19.85,19.82,19.85,12
20140901|2014-07-09 18:30,10,19.82,19.82,19.82,19.82,1
20140901|2014-07-09 19:30,10,19.8,19.81,19.8,19.81,25
20140901|2014-07-09 20:00,10,19.85,19.85,19.85,19.85,1
20140901|2014-07-10 05:30,10,19.79,19.79,19.79,19.79,2
20140901|2014-07-10 06:00,10,19.83,19.83,19.83,19.83,1
20140901|2014-07-10 08:00,10,19.83,19.83,19.83,19.83,2
20140901|2014-07-10 08:30,10,19.83,19.85,19.83,19.85,5
20140901|2014-07-10 09:00,10,19.85,19.9,19.85,19.9,11
20140901|2014-07-10 09:30,10,19.9,19.9,19.9,19.9,2
20140901|2014-07-10 10:00,10,19.81,19.94,19.81,19.9,20
20140901|2014-07-10 10:30,10,19.89,20.05,19.88,19.94,54
20140901|2014-07-10 11:00,10,19.96,19.99,19.91,19.91,11
20140901|2014-07-10 11:30,10,19.91,19.91,19.83,19.87,28
20140901|2014-07-10 12:00,10,19.87,19.89,19.87,19.89,3
20140901|2014-07-10 12:30,10,19.87,19.87,19.83,19.87,3
20140901|2014-07-10 13:00,10,19.82,19.82,19.82,19.82,1
20140901|2014-07-10 14:00,10,19.82,19.82,19.82,19.82,6
20140901|2014-07-10 14:30,10,19.82,19.82,19.82,19.82,12
20140901|2014-07-10 15:00,10,19.82,19.82,19.82,19.82,2
20140901|2014-07-10 15:30,10,19.82,19.82,19.82,19.82,2
20140901|2014-07-10 17:00,11,19.85,19.85,19.85,19.85,1
20140901|2014-07-10 20:00,11,19.82,19.82,19.82,19.82,1
20140901|2014-07-11 00:30,11,19.86,19.88,19.86,19.88,7
20140901|2014-07-11 06:00,11,19.89,19.89,19.89,19.89,2
20140901|2014-07-11 06:30,11,19.89,19.89,19.89,19.89,2
20140901|2014-07-11 08:30,11,19.92,19.99,19.92,19.99,11
20140901|2014-07-11 09:00,11,19.97,20,19.97,20,12
20140901|2014-07-11 09:30,11,20.01,20.01,20,20,4
20140901|2014-07-11 10:00,11,20.01,20.01,19.97,19.97,4
20140901|2014-07-11 10:30,11,20,20.1,19.81,19.9,83
20140901|2014-07-11 11:00,11,19.82,19.89,19.71,19.81,48
20140901|2014-07-11 11:30,11,19.84,19.84,19.78,19.78,14
20140901|2014-07-11 12:00,11,19.81,19.9,19.81,19.9,7
20140901|2014-07-11 12:30,11,19.86,19.86,19.85,19.85,2
20140901|2014-07-11 13:30,11,19.84,19.9,19.84,19.9,12
20140901|2014-07-13 17:00,14,19.91,19.91,19.91,19.91,1
20140901|2014-07-13 17:30,14,19.87,19.87,19.87,19.87,1
20140901|2014-07-13 19:00,14,19.87,19.9,19.87,19.9,8
20140901|2014-07-13 19:30,14,19.91,19.91,19.9,19.9,5
20140901|2014-07-14 04:30,14,19.89,19.89,19.86,19.86,2
20140901|2014-07-14 08:30,14,19.91,20,19.91,20,8
20140901|2014-07-14 09:00,14,20.04,20.04,19.99,19.99,5
20140901|2014-07-14 09:30,14,19.97,20,19.97,20,5
20140901|2014-07-14 10:00,14,20,20.09,20,20.06,47
20140901|2014-07-14 10:30,14,20.06,20.2,20.01,20.04,61
20140901|2014-07-14 11:00,14,20.05,20.12,20.05,20.12,9
20140901|2014-07-14 11:30,14,20.16,20.17,20.16,20.17,3
20140901|2014-07-14 12:00,14,20.18,20.19,20.18,20.19,6
20140901|2014-07-14 12:30,14,20.18,20.18,20.15,20.15,4
20140901|2014-07-14 13:00,14,20.15,20.16,20.14,20.14,5
20140901|2014-07-14 13:30,14,20.14,20.14,20.14,20.14,4
20140901|2014-07-14 14:00,14,20.14,20.14,20.14,20.14,1
20140901|2014-07-14 15:00,14,20.14,20.14,20.12,20.12,5
20140901|2014-07-14 17:00,15,20.1,20.1,20.1,20.1,1
20140901|2014-07-14 17:30,15,20.15,20.19,20.15,20.19,3
20140901|2014-07-14 19:00,15,20.15,20.15,20.13,20.13,2
20140901|2014-07-14 19:30,15,20.12,20.12,20.08,20.08,19
20140901|2014-07-14 21:30,15,20.1,20.1,20.1,20.1,2
20140901|2014-07-15 07:00,15,20.13,20.13,20.13,20.13,3
20140901|2014-07-15 07:30,15,20.13,20.17,20.13,20.17,10
20140901|2014-07-15 08:00,15,20.14,20.14,20.14,20.14,1
20140901|2014-07-15 08:30,15,20.2,20.2,20.16,20.16,10
20140901|2014-07-15 09:00,15,20.2,20.2,20.13,20.13,5
20140901|2014-07-15 09:30,15,20.1,20.1,19.96,20,31
20140901|2014-07-15 10:00,15,19.98,19.98,19.97,19.97,4
20140901|2014-07-15 10:30,15,20,20.18,20,20.07,51
20140901|2014-07-15 11:00,15,20.1,20.15,20.06,20.06,21
20140901|2014-07-15 11:30,15,20.1,20.11,20.1,20.11,4
20140901|2014-07-15 12:00,15,20.11,20.11,20.06,20.06,15
20140901|2014-07-15 13:00,15,20.1,20.12,20.1,20.12,4
20140901|2014-07-15 14:30,15,20.12,20.15,20.11,20.15,14
20140901|2014-07-15 15:30,15,20.11,20.11,20.11,20.11,5
20140901|2014-07-15 17:00,16,20.15,20.17,20.15,20.15,9
20140901|2014-07-16 03:30,16,20.15,20.15,20.15,20.15,3
20140901|2014-07-16 05:00,16,20.12,20.12,20.12,20.12,1
20140901|2014-07-16 07:00,16,20.18,20.18,20.18,20.18,1
20140901|2014-07-16 07:30,16,20.19,20.19,20.19,20.19,3
20140901|2014-07-16 08:00,16,20.25,20.25,20.22,20.22,8
20140901|2014-07-16 08:30,16,20.23,20.25,20.23,20.25,7
20140901|2014-07-16 09:00,16,20.23,20.35,20.23,20.27,29
20140901|2014-07-16 09:30,16,20.3,20.41,20.3,20.41,32
20140901|2014-07-16 10:00,16,20.4,20.43,20.38,20.41,30
20140901|2014-07-16 10:30,16,20.41,20.48,20.28,20.29,95
20140901|2014-07-16 11:00,16,20.29,20.46,20.24,20.42,44
20140901|2014-07-16 11:30,16,20.47,20.55,20.47,20.49,30
20140901|2014-07-16 12:00,16,20.47,20.47,20.35,20.35,29
20140901|2014-07-16 13:00,16,20.35,20.35,20.35,20.35,3
20140901|2014-07-16 13:30,16,20.43,20.43,20.43,20.43,1
20140901|2014-07-16 14:00,16,20.42,20.42,20.37,20.41,8
20140901|2014-07-16 14:30,16,20.41,20.43,20.41,20.43,8
20140901|2014-07-16 15:00,16,20.43,20.43,20.43,20.43,2
20140901|2014-07-16 15:30,16,20.43,20.43,20.43,20.43,2
20140901|2014-07-16 17:30,17,20.33,20.33,20.33,20.33,1
20140901|2014-07-17 07:30,17,20.36,20.36,20.36,20.36,1
20140901|2014-07-17 08:00,17,20.37,20.38,20.36,20.36,6
20140901|2014-07-17 08:30,17,20.34,20.34,20.31,20.31,9
20140901|2014-07-17 09:00,17,20.32,20.36,20.32,20.36,5
20140901|2014-07-17 09:30,17,20.36,20.36,20.33,20.35,15
20140901|2014-07-17 10:00,17,20.36,20.36,20.33,20.33,2
20140901|2014-07-17 10:30,17,20.33,20.48,20.33,20.33,60
20140901|2014-07-17 11:00,17,20.33,20.46,20.33,20.44,15
20140901|2014-07-17 11:30,17,20.44,20.44,20.44,20.44,12
20140901|2014-07-17 12:30,17,20.42,20.43,20.42,20.43,4
20140901|2014-07-17 13:00,17,20.43,20.44,20.42,20.42,23
20140901|2014-07-17 13:30,17,20.41,20.42,20.41,20.42,7
20140901|2014-07-17 14:00,17,20.42,20.42,20.4,20.4,6
20140901|2014-07-17 14:30,17,20.39,20.4,20.39,20.4,10
20140901|2014-07-17 20:30,18,20.45,20.45,20.45,20.45,1
20140901|2014-07-17 22:00,18,20.43,20.43,20.39,20.39,2
20140901|2014-07-18 05:00,18,20.45,20.45,20.45,20.45,1
20140901|2014-07-18 06:00,18,20.46,20.46,20.46,20.46,1
20140901|2014-07-18 07:30,18,20.49,20.49,20.49,20.49,1
20140901|2014-07-18 08:30,18,20.49,20.5,20.49,20.5,3
20140901|2014-07-18 09:00,18,20.48,20.55,20.48,20.5,40
20140901|2014-07-18 09:30,18,20.5,20.5,20.46,20.46,3
20140901|2014-07-18 10:00,18,20.44,20.44,20.44,20.44,4
20140901|2014-07-18 10:30,18,20.43,20.54,20.37,20.39,67
20140901|2014-07-18 11:00,18,20.37,20.38,20.33,20.35,30
20140901|2014-07-18 11:30,18,20.35,20.35,20.35,20.35,2
20140901|2014-07-18 12:00,18,20.34,20.34,20.31,20.34,7
20140901|2014-07-18 13:00,18,20.32,20.35,20.31,20.33,11
20140901|2014-07-18 13:30,18,20.32,20.35,20.32,20.35,8
20140901|2014-07-20 17:00,21,20.32,20.32,20.19,20.26,14
20140901|2014-07-20 19:30,21,20.19,20.19,20.19,20.19,2
20140901|2014-07-20 21:00,21,20.19,20.19,20.15,20.15,6
20140901|2014-07-21 01:00,21,20.16,20.16,20.16,20.16,3
20140901|2014-07-21 06:00,21,20.16,20.16,20.16,20.16,2
20140901|2014-07-21 06:30,21,20.15,20.16,20.14,20.14,8
20140901|2014-07-21 07:00,21,20.23,20.23,20.23,20.23,4
20140901|2014-07-21 07:30,21,20.21,20.21,20.21,20.21,4
20140901|2014-07-21 08:00,21,20.2,20.2,20.15,20.15,8
20140901|2014-07-21 08:30,21,20.15,20.2,20.15,20.16,10
20140901|2014-07-21 09:00,21,20.18,20.18,20.14,20.14,4
20140901|2014-07-21 09:30,21,20.18,20.18,20.18,20.18,1
20140901|2014-07-21 10:00,21,20.2,20.3,20.16,20.3,29
20140901|2014-07-21 10:30,21,20.3,20.4,20.25,20.29,48
20140901|2014-07-21 11:00,21,20.25,20.4,20.25,20.4,12
20140901|2014-07-21 12:00,21,20.4,20.41,20.39,20.39,9
20140901|2014-07-21 12:30,21,20.38,20.38,20.38,20.38,1
20140901|2014-07-21 13:00,21,20.39,20.43,20.38,20.43,8
20140901|2014-07-21 17:00,22,20.39,20.39,20.39,20.39,1
20140901|2014-07-21 18:00,22,20.48,20.48,20.48,20.48,1
20140901|2014-07-21 19:00,22,20.47,20.47,20.47,20.47,1
20140901|2014-07-21 20:00,22,20.45,20.45,20.45,20.45,1
20140901|2014-07-21 20:30,22,20.49,20.49,20.49,20.49,1
20140901|2014-07-22 07:00,22,20.45,20.45,20.45,20.45,1
20140901|2014-07-22 07:30,22,20.4,20.4,20.39,20.39,3
20140901|2014-07-22 09:00,22,20.42,20.54,20.39,20.54,14
20140901|2014-07-22 09:30,22,20.52,20.52,20.52,20.52,1
20140901|2014-07-22 10:00,22,20.49,20.6,20.49,20.57,22
20140901|2014-07-22 10:30,22,20.57,20.64,20.51,20.63,15
20140901|2014-07-22 11:00,22,20.65,20.74,20.65,20.68,57
20140901|2014-07-22 11:30,22,20.7,20.7,20.63,20.63,25
20140901|2014-07-22 12:00,22,20.71,20.74,20.7,20.7,16
20140901|2014-07-22 12:30,22,20.7,20.7,20.66,20.66,2
20140901|2014-07-22 13:00,22,20.68,20.68,20.65,20.65,3
20140901|2014-07-22 13:30,22,20.66,20.66,20.66,20.66,5
20140901|2014-07-22 14:00,22,20.67,20.67,20.67,20.67,1
20140901|2014-07-22 15:00,22,20.69,20.71,20.69,20.71,12
20140901|2014-07-22 15:30,22,20.68,20.8,20.68,20.8,52
20140901|2014-07-22 17:00,23,20.75,20.79,20.75,20.79,3
20140901|2014-07-22 19:30,23,20.73,20.73,20.73,20.73,1
20140901|2014-07-22 20:00,23,20.73,20.8,20.73,20.8,12
20140901|2014-07-22 21:30,23,20.8,20.95,20.8,20.95,57
20140901|2014-07-23 00:00,23,20.9,20.9,20.9,20.9,1
20140901|2014-07-23 05:30,23,20.93,20.93,20.93,20.93,2
20140901|2014-07-23 06:30,23,20.94,20.94,20.94,20.94,4
20140901|2014-07-23 07:30,23,20.9,20.94,20.9,20.94,17
20140901|2014-07-23 08:00,23,20.96,20.98,20.95,20.98,10
20140901|2014-07-23 08:30,23,20.97,21.01,20.97,21,16
20140901|2014-07-23 09:00,23,21,21.03,20.98,21.01,24
20140901|2014-07-23 09:30,23,21.02,21.04,21,21,6
20140901|2014-07-23 10:00,23,21,21,20.97,20.97,17
20140901|2014-07-23 10:30,23,21,21.06,20.9,20.92,58
20140901|2014-07-23 11:00,23,20.91,21.02,20.91,20.96,18
20140901|2014-07-23 11:30,23,20.95,20.96,20.95,20.95,6
20140901|2014-07-23 12:00,23,20.93,20.93,20.91,20.93,8
20140901|2014-07-23 12:30,23,20.93,21,20.92,21,20
20140901|2014-07-23 13:00,23,21.01,21.02,20.96,20.99,5
20140901|2014-07-23 13:30,23,21.01,21.01,21.01,21.01,1
20140901|2014-07-23 14:30,23,21.05,21.05,21.05,21.05,1
20140901|2014-07-23 15:00,23,21.06,21.06,21.06,21.06,1
20140901|2014-07-23 15:30,23,21.08,21.1,21.08,21.09,37
20140901|2014-07-23 17:00,24,21.1,21.14,21.09,21.13,32
20140901|2014-07-23 17:30,24,21.11,21.12,21.09,21.12,5
20140901|2014-07-23 18:00,24,21.12,21.12,21.06,21.06,18
20140901|2014-07-23 18:30,24,21.06,21.06,21.06,21.06,2
20140901|2014-07-23 19:00,24,21,21,21,21,2
20140901|2014-07-23 22:30,24,21.02,21.02,21.02,21.02,1
20140901|2014-07-24 01:00,24,21.07,21.09,21.07,21.09,7
20140901|2014-07-24 02:00,24,21.08,21.09,21.08,21.09,3
20140901|2014-07-24 06:30,24,21.03,21.07,21.03,21.07,3
20140901|2014-07-24 07:00,24,21.03,21.03,21.03,21.03,1
20140901|2014-07-24 08:30,24,21.03,21.07,21.02,21.02,10
20140901|2014-07-24 09:00,24,21.06,21.07,21.02,21.06,22
20140901|2014-07-24 09:30,24,21.06,21.12,21.04,21.12,42
20140901|2014-07-24 10:00,24,21.12,21.12,21.11,21.11,7
20140901|2014-07-24 10:30,24,21.11,21.11,20.96,21.02,83
20140901|2014-07-24 11:00,24,21.02,21.1,21,21,46
20140901|2014-07-24 11:30,24,20.99,21.01,20.87,20.87,60
20140901|2014-07-24 12:00,24,20.9,20.91,20.9,20.91,3
20140901|2014-07-24 12:30,24,20.9,20.91,20.9,20.91,3
20140901|2014-07-24 13:00,24,20.94,20.96,20.94,20.96,6
20140901|2014-07-24 13:30,24,20.96,20.96,20.96,20.96,1
20140901|2014-07-24 14:30,24,20.96,21,20.96,20.98,11
20140901|2014-07-24 15:00,24,20.99,20.99,20.96,20.98,13
20140901|2014-07-24 15:30,24,20.99,21,20.98,21,9
20140901|2014-07-24 17:30,25,21.01,21.02,21.01,21.02,2
20140901|2014-07-24 18:00,25,20.98,20.98,20.98,20.98,1
20140901|2014-07-24 23:00,25,20.97,20.97,20.97,20.97,1
20140901|2014-07-25 07:00,25,20.98,20.98,20.97,20.97,2
20140901|2014-07-25 07:30,25,20.94,20.94,20.92,20.92,5
20140901|2014-07-25 08:30,25,20.9,20.9,20.9,20.9,1
20140901|2014-07-25 09:00,25,20.89,20.89,20.86,20.86,11
20140901|2014-07-25 09:30,25,20.87,20.87,20.86,20.86,6
20140901|2014-07-25 10:00,25,20.82,20.85,20.8,20.81,24
20140901|2014-07-25 10:30,25,20.81,20.86,20.71,20.74,36
20140901|2014-07-25 11:00,25,20.74,20.79,20.7,20.71,53
20140901|2014-07-25 11:30,25,20.71,20.71,20.66,20.67,24
20140901|2014-07-25 12:00,25,20.66,20.76,20.66,20.76,16
20140901|2014-07-25 12:30,25,20.77,20.78,20.76,20.76,4
20140901|2014-07-25 13:00,25,20.75,20.75,20.72,20.72,2
20140901|2014-07-25 13:30,25,20.72,20.76,20.7,20.72,15
20140901|2014-07-27 17:00,28,20.72,20.72,20.7,20.72,10
20140901|2014-07-28 04:30,28,20.79,20.79,20.79,20.79,3
20140901|2014-07-28 05:00,28,20.8,20.8,20.8,20.8,1
20140901|2014-07-28 08:00,28,20.75,20.75,20.75,20.75,1
20140901|2014-07-28 09:00,28,20.83,20.84,20.83,20.84,7
20140901|2014-07-28 09:30,28,20.84,20.84,20.84,20.84,13
20140901|2014-07-28 10:00,28,20.84,20.95,20.81,20.91,25
20140901|2014-07-28 10:30,28,20.96,21.08,20.91,20.98,39
20140901|2014-07-28 11:00,28,20.98,20.98,20.92,20.92,9
20140901|2014-07-28 11:30,28,20.93,20.93,20.93,20.93,1
20140901|2014-07-28 12:00,28,20.92,20.92,20.92,20.92,2
20140901|2014-07-28 13:00,28,21,21.1,21,21.1,37
20140901|2014-07-28 13:30,28,21.08,21.1,21.08,21.08,26
20140901|2014-07-28 14:30,28,21.1,21.11,21.1,21.11,23
20140901|2014-07-28 15:00,28,21.12,21.12,21.1,21.1,7
20140901|2014-07-28 15:30,28,21.14,21.16,21.14,21.16,6
20140901|2014-07-28 17:00,29,21.15,21.15,21.15,21.15,1
20140901|2014-07-28 19:00,29,21.15,21.17,21.15,21.17,2
20140901|2014-07-28 22:30,29,21.17,21.18,21.17,21.18,4
20140901|2014-07-28 23:30,29,21.18,21.18,21.18,21.18,4
20140901|2014-07-29 06:30,29,21.18,21.2,21.18,21.19,5
20140901|2014-07-29 07:00,29,21.24,21.26,21.24,21.26,10
20140901|2014-07-29 07:30,29,21.25,21.25,21.25,21.25,2
20140901|2014-07-29 08:00,29,21.3,21.35,21.29,21.35,23
20140901|2014-07-29 08:30,29,21.32,21.34,21.3,21.32,11
20140901|2014-07-29 09:00,29,21.3,21.34,21.29,21.29,9
20140901|2014-07-29 09:30,29,21.29,21.3,21.28,21.28,13
20140901|2014-07-29 10:00,29,21.33,21.33,21.31,21.32,7
20140901|2014-07-29 10:30,29,21.32,21.4,21.25,21.25,36
20140901|2014-07-29 11:00,29,21.29,21.4,21.29,21.36,45
20140901|2014-07-29 11:30,29,21.36,21.36,21.33,21.35,15
20140901|2014-07-29 12:00,29,21.35,21.35,21.35,21.35,2
20140901|2014-07-29 12:30,29,21.35,21.39,21.35,21.39,5
20140901|2014-07-29 13:00,29,21.34,21.34,21.33,21.33,4
20140901|2014-07-29 15:30,29,21.35,21.35,21.32,21.32,2
20140901|2014-07-29 17:00,30,21.34,21.34,21.34,21.34,1
20140901|2014-07-29 21:00,30,21.37,21.44,21.37,21.41,6
20140901|2014-07-29 23:00,30,21.38,21.38,21.38,21.38,1
20140901|2014-07-29 23:30,30,21.38,21.38,21.38,21.38,2
20140901|2014-07-30 02:30,30,21.41,21.41,21.41,21.41,2
20140901|2014-07-30 06:00,30,21.39,21.39,21.39,21.39,2
20140901|2014-07-30 06:30,30,21.39,21.39,21.39,21.39,1
20140901|2014-07-30 07:30,30,21.39,21.39,21.39,21.39,2
20140901|2014-07-30 08:00,30,21.36,21.36,21.36,21.36,1
20140901|2014-07-30 08:30,30,21.35,21.35,21.25,21.26,16
20140901|2014-07-30 09:00,30,21.27,21.31,21.27,21.31,5
20140901|2014-07-30 09:30,30,21.26,21.26,21.18,21.19,19
20140901|2014-07-30 10:00,30,21.22,21.28,21.22,21.28,11
20140901|2014-07-30 10:30,30,21.32,21.38,21.18,21.18,28
20140901|2014-07-30 11:00,30,21.22,21.22,21.18,21.18,5
20140901|2014-07-30 11:30,30,21.19,21.19,21.18,21.18,5
20140901|2014-07-30 12:00,30,21.21,21.21,21.21,21.21,1
20140901|2014-07-30 12:30,30,21.21,21.21,21.21,21.21,1
20140901|2014-07-30 13:00,30,21.25,21.33,21.24,21.31,16
20140901|2014-07-30 14:00,30,21.32,21.32,21.32,21.32,2
20140901|2014-07-30 17:00,31,21.35,21.39,21.35,21.39,8
20140901|2014-07-30 20:00,31,21.34,21.34,21.34,21.34,1
20140901|2014-07-31 08:00,31,21.38,21.41,21.36,21.36,4
20140901|2014-07-31 08:30,31,21.4,21.43,21.39,21.43,17
20140901|2014-07-31 09:00,31,21.44,21.45,21.41,21.41,27
20140901|2014-07-31 09:30,31,21.39,21.39,21.38,21.38,7
20140901|2014-07-31 10:00,31,21.38,21.38,21.37,21.37,5
20140901|2014-07-31 10:30,31,21.37,21.59,21.36,21.59,104
20140901|2014-07-31 11:00,31,21.59,21.59,21.5,21.51,49
20140901|2014-07-31 11:30,31,21.51,21.51,21.39,21.39,23
20140901|2014-07-31 12:00,31,21.42,21.42,21.37,21.37,7
20140901|2014-07-31 12:30,31,21.41,21.41,21.35,21.35,50
20140901|2014-07-31 13:00,31,21.36,21.39,21.34,21.34,25
20140901|2014-07-31 13:30,31,21.34,21.37,21.34,21.37,7
20140901|2014-07-31 14:00,31,21.37,21.37,21.35,21.35,2
20140901|2014-07-31 14:30,31,21.36,21.36,21.36,21.36,1
20140901|2014-07-31 15:30,31,21.37,21.37,21.37,21.37,1
20140901|2014-07-31 17:00,1,21.35,21.35,21.35,21.35,2
20140901|2014-08-01 04:30,1,21.33,21.33,21.33,21.33,1
20140901|2014-08-01 07:00,1,21.32,21.32,21.3,21.3,13
20140901|2014-08-01 07:30,1,21.28,21.28,21.28,21.28,3
20140901|2014-08-01 08:00,1,21.26,21.26,21.26,21.26,2
20140901|2014-08-01 08:30,1,21.25,21.25,21.25,21.25,4
20140901|2014-08-01 09:00,1,21.36,21.37,21.36,21.37,18
20140901|2014-08-01 09:30,1,21.39,21.39,21.39,21.39,12
20140901|2014-08-01 10:00,1,21.41,21.42,21.41,21.41,12
20140901|2014-08-01 10:30,1,21.44,21.54,21.42,21.53,79
20140901|2014-08-01 11:00,1,21.51,21.51,21.46,21.46,5
20140901|2014-08-01 11:30,1,21.52,21.52,21.46,21.5,9
20140901|2014-08-01 12:00,1,21.53,21.54,21.52,21.54,5
20140901|2014-08-01 12:30,1,21.55,21.56,21.55,21.56,6
20140901|2014-08-01 13:00,1,21.53,21.62,21.52,21.59,43
20140901|2014-08-01 13:30,1,21.59,21.59,21.59,21.59,3
20140901|2014-08-03 17:00,4,21.65,21.76,21.65,21.76,19
20140901|2014-08-03 17:30,4,21.75,21.75,21.75,21.75,2
20140901|2014-08-03 19:00,4,21.75,21.75,21.75,21.75,3
20140901|2014-08-03 20:00,4,21.78,21.78,21.78,21.78,2
20140901|2014-08-04 04:30,4,21.78,21.79,21.78,21.79,3
20140901|2014-08-04 06:00,4,21.8,21.83,21.8,21.83,5
20140901|2014-08-04 06:30,4,21.83,21.84,21.83,21.84,6
20140901|2014-08-04 07:00,4,21.86,21.87,21.8,21.8,4
20140901|2014-08-04 08:00,4,21.78,21.78,21.78,21.78,1
20140901|2014-08-04 08:30,4,21.79,21.82,21.75,21.75,21
20140901|2014-08-04 09:00,4,21.81,21.85,21.78,21.8,13
20140901|2014-08-04 09:30,4,21.79,21.82,21.78,21.81,40
20140901|2014-08-04 10:00,4,21.79,21.8,21.75,21.75,11
20140901|2014-08-04 10:30,4,21.75,22.1,21.72,22.03,131
20140901|2014-08-04 11:00,4,22.02,22.08,22,22.07,53
20140901|2014-08-04 11:30,4,22.08,22.08,21.9,21.9,34
20140901|2014-08-04 12:00,4,21.92,21.92,21.86,21.86,9
20140901|2014-08-04 12:30,4,21.87,21.95,21.85,21.94,11
20140901|2014-08-04 13:00,4,21.91,21.91,21.91,21.91,1
20140901|2014-08-04 13:30,4,21.9,21.9,21.88,21.88,2
20140901|2014-08-04 14:00,4,21.9,21.9,21.9,21.9,4
20140901|2014-08-04 15:30,4,21.93,21.93,21.91,21.91,3
20140901|2014-08-04 17:00,5,21.85,21.86,21.85,21.86,6
20140901|2014-08-04 17:30,5,21.81,21.81,21.81,21.81,1
20140901|2014-08-04 18:30,5,21.87,21.87,21.87,21.87,1
20140901|2014-08-04 19:00,5,21.87,21.87,21.87,21.87,8
20140901|2014-08-04 22:00,5,21.8,21.8,21.8,21.8,1
20140901|2014-08-05 06:30,5,21.79,21.79,21.79,21.79,5
20140901|2014-08-05 07:00,5,21.79,21.8,21.74,21.74,12
20140901|2014-08-05 07:30,5,21.76,21.76,21.76,21.76,1
20140901|2014-08-05 08:00,5,21.74,21.74,21.74,21.74,10
20140901|2014-08-05 08:30,5,21.74,21.74,21.7,21.71,8
20140901|2014-08-05 09:00,5,21.77,21.86,21.77,21.86,9
20140901|2014-08-05 09:30,5,21.85,21.85,21.8,21.85,13
20140901|2014-08-05 10:00,5,21.85,21.85,21.75,21.85,30
20140901|2014-08-05 10:30,5,21.8,21.87,21.75,21.87,18
20140901|2014-08-05 11:00,5,21.77,21.77,21.69,21.72,10
20140901|2014-08-05 11:30,5,21.69,21.7,21.67,21.68,15
20140901|2014-08-05 12:00,5,21.67,21.67,21.56,21.62,28
20140901|2014-08-05 12:30,5,21.6,21.65,21.46,21.46,43
20140901|2014-08-05 13:00,5,21.46,21.49,21.45,21.49,15
20140901|2014-08-05 13:30,5,21.46,21.46,21.46,21.46,1
20140901|2014-08-05 14:00,5,21.46,21.46,21.46,21.46,2
20140901|2014-08-05 14:30,5,21.49,21.52,21.49,21.52,4
20140901|2014-08-05 15:00,5,21.53,21.56,21.53,21.55,17
20140901|2014-08-05 15:30,5,21.55,21.56,21.55,21.56,5
20140901|2014-08-05 17:00,6,21.53,21.53,21.53,21.53,2
20140901|2014-08-05 17:30,6,21.57,21.57,21.57,21.57,3
20140901|2014-08-05 20:30,6,21.59,21.59,21.59,21.59,1
20140901|2014-08-05 21:30,6,21.6,21.6,21.6,21.6,2
20140901|2014-08-06 06:00,6,21.55,21.55,21.55,21.55,1
20140901|2014-08-06 07:30,6,21.54,21.54,21.45,21.45,7
20140901|2014-08-06 08:30,6,21.45,21.45,21.45,21.45,1
20140901|2014-08-06 09:00,6,21.45,21.5,21.4,21.5,20
20140901|2014-08-06 09:30,6,21.5,21.54,21.5,21.5,7
20140901|2014-08-06 10:00,6,21.49,21.54,21.46,21.54,11
20140901|2014-08-06 10:30,6,21.54,21.7,21.54,21.62,45
20140901|2014-08-06 11:00,6,21.58,21.6,21.48,21.56,34
20140901|2014-08-06 11:30,6,21.51,21.51,21.47,21.47,20
20140901|2014-08-06 12:00,6,21.51,21.55,21.5,21.55,7
20140901|2014-08-06 12:30,6,21.56,21.56,21.56,21.56,5
20140901|2014-08-06 13:00,6,21.55,21.55,21.55,21.55,5
20140901|2014-08-06 13:30,6,21.57,21.58,21.57,21.58,3
20140901|2014-08-06 14:00,6,21.61,21.69,21.61,21.66,9
20140901|2014-08-06 14:30,6,21.66,21.73,21.66,21.71,22
20140901|2014-08-06 15:00,6,21.71,21.71,21.71,21.71,1
20140901|2014-08-06 15:30,6,21.72,21.73,21.72,21.73,5
20140901|2014-08-06 17:00,7,21.72,21.73,21.72,21.73,9
20140901|2014-08-06 17:30,7,21.75,21.75,21.75,21.75,2
20140901|2014-08-06 22:30,7,21.75,21.75,21.75,21.75,1
20140901|2014-08-06 23:00,7,21.75,21.75,21.75,21.75,1
20140901|2014-08-07 05:30,7,21.75,21.75,21.75,21.75,1
20140901|2014-08-07 06:00,7,21.77,21.8,21.77,21.8,6
20140901|2014-08-07 06:30,7,21.8,21.8,21.8,21.8,7
20140901|2014-08-07 07:00,7,21.8,21.83,21.8,21.83,4
20140901|2014-08-07 07:30,7,21.8,21.8,21.8,21.8,7
20140901|2014-08-07 08:00,7,21.8,21.8,21.75,21.75,9
20140901|2014-08-07 09:00,7,21.73,21.81,21.73,21.75,15
20140901|2014-08-07 09:30,7,21.78,21.81,21.78,21.81,9
20140901|2014-08-07 10:00,7,21.77,21.83,21.77,21.83,13
20140901|2014-08-07 10:30,7,21.81,21.85,21.71,21.78,49
20140901|2014-08-07 11:00,7,21.78,21.78,21.74,21.78,3
20140901|2014-08-07 11:30,7,21.75,21.75,21.74,21.74,6
20140901|2014-08-07 12:00,7,21.76,21.76,21.76,21.76,1
20140901|2014-08-07 12:30,7,21.75,21.75,21.73,21.73,2
20140901|2014-08-07 13:00,7,21.76,21.78,21.75,21.78,9
20140901|2014-08-07 14:00,7,21.75,21.75,21.75,21.75,1
20140901|2014-08-07 14:30,7,21.71,21.71,21.71,21.71,1
20140901|2014-08-07 15:00,7,21.7,21.7,21.65,21.65,4
20140901|2014-08-07 15:30,7,21.65,21.73,21.65,21.73,4
20140901|2014-08-07 17:00,8,21.73,21.73,21.64,21.65,7
20140901|2014-08-07 17:30,8,21.65,21.65,21.65,21.65,1
20140901|2014-08-07 20:00,8,21.64,21.64,21.64,21.64,5
20140901|2014-08-08 00:30,8,21.67,21.68,21.67,21.68,2
20140901|2014-08-08 05:00,8,21.65,21.65,21.65,21.65,1
20140901|2014-08-08 06:00,8,21.64,21.64,21.64,21.64,1
20140901|2014-08-08 07:00,8,21.61,21.64,21.6,21.64,3
20140901|2014-08-08 08:00,8,21.63,21.63,21.6,21.61,7
20140901|2014-08-08 08:30,8,21.62,21.67,21.62,21.67,5
20140901|2014-08-08 09:00,8,21.68,21.71,21.68,21.71,21
20140901|2014-08-08 09:30,8,21.71,21.73,21.7,21.73,17
20140901|2014-08-08 10:00,8,21.71,21.75,21.71,21.72,5
20140901|2014-08-08 10:30,8,21.71,21.71,21.58,21.58,49
20140901|2014-08-08 11:30,8,21.64,21.64,21.64,21.64,1
20140901|2014-08-08 12:00,8,21.61,21.61,21.59,21.61,10
20140901|2014-08-08 12:30,8,21.58,21.58,21.54,21.55,10
20140901|2014-08-08 13:00,8,21.53,21.58,21.53,21.53,16
20140901|2014-08-08 13:30,8,21.58,21.58,21.54,21.54,3
20140901|2014-08-10 17:00,11,21.6,21.6,21.6,21.6,1
20140901|2014-08-10 21:30,11,21.62,21.62,21.62,21.62,3
20140901|2014-08-10 22:30,11,21.62,21.62,21.62,21.62,9
20140901|2014-08-10 23:00,11,21.63,21.63,21.63,21.63,1
20140901|2014-08-11 03:30,11,21.65,21.65,21.65,21.65,8
20140901|2014-08-11 05:30,11,21.65,21.65,21.65,21.65,1
20140901|2014-08-11 07:00,11,21.68,21.68,21.67,21.67,2
20140901|2014-08-11 07:30,11,21.68,21.68,21.68,21.68,5
20140901|2014-08-11 08:00,11,21.67,21.68,21.67,21.67,9
20140901|2014-08-11 08:30,11,21.67,21.72,21.67,21.69,6
20140901|2014-08-11 09:00,11,21.7,21.76,21.7,21.76,15
20140901|2014-08-11 09:30,11,21.75,21.75,21.73,21.73,2
20140901|2014-08-11 10:00,11,21.73,21.78,21.73,21.78,5
20140901|2014-08-11 10:30,11,21.75,21.84,21.75,21.79,67
20140901|2014-08-11 11:00,11,21.82,21.86,21.77,21.77,43
20140901|2014-08-11 11:30,11,21.78,21.78,21.78,21.78,3
20140901|2014-08-11 12:00,11,21.8,21.8,21.8,21.8,10
20140901|2014-08-11 12:30,11,21.8,21.8,21.78,21.78,3
20140901|2014-08-11 13:00,11,21.8,21.82,21.8,21.82,14
20140901|2014-08-11 14:30,11,21.82,21.87,21.82,21.87,9
20140901|2014-08-11 15:00,11,21.84,21.84,21.84,21.84,6
20140901|2014-08-11 15:30,11,21.87,21.88,21.87,21.88,8
20140901|2014-08-11 18:30,12,21.88,21.88,21.88,21.88,2
20140901|2014-08-11 19:00,12,21.88,21.88,21.88,21.88,4
20140901|2014-08-11 19:30,12,21.83,21.83,21.83,21.83,1
20140901|2014-08-11 22:30,12,21.83,21.83,21.83,21.83,2
20140901|2014-08-12 01:30,12,21.88,21.88,21.88,21.88,1
20140901|2014-08-12 02:00,12,21.89,21.9,21.89,21.9,3
20140901|2014-08-12 06:30,12,21.84,21.84,21.84,21.84,1
20140901|2014-08-12 07:00,12,21.89,21.89,21.89,21.89,3
20140901|2014-08-12 08:00,12,21.86,21.86,21.86,21.86,6
20140901|2014-08-12 09:00,12,21.86,21.86,21.79,21.79,32
20140901|2014-08-12 09:30,12,21.86,21.87,21.86,21.87,9
20140901|2014-08-12 10:00,12,21.85,21.87,21.85,21.87,8
20140901|2014-08-12 10:30,12,21.87,21.98,21.87,21.93,41
20140901|2014-08-12 11:00,12,21.97,22.08,21.97,22.08,45
20140901|2014-08-12 11:30,12,22.1,22.1,22.07,22.08,11
20140901|2014-08-12 12:00,12,22.09,22.1,22.06,22.06,27
20140901|2014-08-12 12:30,12,22.08,22.08,22.08,22.08,2
20140901|2014-08-12 13:00,12,22.06,22.07,22.04,22.04,12
20140901|2014-08-12 14:00,12,22.04,22.04,22.04,22.04,1
20140901|2014-08-12 14:30,12,22.02,22.02,22,22.02,9
20140901|2014-08-12 15:00,12,22,22,22,22,4
20140901|2014-08-12 17:00,13,21.97,21.97,21.97,21.97,8
20140901|2014-08-12 17:30,13,21.97,21.97,21.94,21.94,4
20140901|2014-08-12 20:30,13,22.04,22.04,22.02,22.04,4
20140901|2014-08-13 07:00,13,22,22,22,22,1
20140901|2014-08-13 07:30,13,21.99,21.99,21.99,21.99,1
20140901|2014-08-13 09:00,13,21.98,21.99,21.97,21.99,5
20140901|2014-08-13 09:30,13,21.98,22,21.97,21.97,10
20140901|2014-08-13 10:00,13,21.97,21.98,21.95,21.97,25
20140901|2014-08-13 10:30,13,21.99,22.1,21.99,21.99,62
20140901|2014-08-13 11:00,13,21.99,22.01,21.97,21.99,10
20140901|2014-08-13 12:00,13,22.01,22.01,22.01,22.01,1
20140901|2014-08-13 12:30,13,22.02,22.02,22.02,22.02,1
20140901|2014-08-13 13:00,13,22.03,22.1,22.03,22.1,34
20140901|2014-08-13 13:30,13,22.1,22.1,22.09,22.1,13
20140901|2014-08-13 14:00,13,22.06,22.09,22.04,22.09,7
20140901|2014-08-13 14:30,13,22.06,22.06,22.06,22.06,1
20140901|2014-08-13 15:00,13,22.09,22.09,22.09,22.09,1
20140901|2014-08-13 15:30,13,22.09,22.09,22.09,22.09,1
20140901|2014-08-14 08:30,14,22.09,22.14,22.09,22.12,25
20140901|2014-08-14 09:00,14,22.1,22.12,22.1,22.11,8
20140901|2014-08-14 09:30,14,22.13,22.2,22.13,22.2,48
20140901|2014-08-14 10:00,14,22.2,22.27,22.2,22.2,110
20140901|2014-08-14 10:30,14,22.18,22.45,22.14,22.39,85
20140901|2014-08-14 11:00,14,22.4,22.75,22.4,22.72,104
20140901|2014-08-14 11:30,14,22.7,22.7,22.64,22.64,7
20140901|2014-08-14 12:00,14,22.67,22.68,22.64,22.65,18
20140901|2014-08-14 12:30,14,22.67,22.7,22.66,22.7,7
20140901|2014-08-14 13:00,14,22.67,22.7,22.66,22.68,16
20140901|2014-08-14 13:30,14,22.68,22.7,22.66,22.66,8
20140901|2014-08-14 14:00,14,22.65,22.65,22.65,22.65,5
20140901|2014-08-14 14:30,14,22.63,22.63,22.63,22.63,7
20140901|2014-08-14 15:00,14,22.63,22.63,22.62,22.62,11
20140901|2014-08-14 15:30,14,22.66,22.66,22.62,22.62,4
20140901|2014-08-14 17:00,15,22.68,22.68,22.68,22.68,1
20140901|2014-08-14 18:00,15,22.67,22.67,22.67,22.67,1
20140901|2014-08-14 20:00,15,22.72,22.74,22.72,22.74,11
20140901|2014-08-14 21:30,15,22.74,22.8,22.74,22.8,19
20140901|2014-08-14 22:00,15,22.83,22.83,22.83,22.83,7
20140901|2014-08-14 23:00,15,22.73,22.73,22.73,22.73,2
20140901|2014-08-15 00:30,15,22.81,22.82,22.81,22.82,3
20140901|2014-08-15 06:00,15,22.89,22.9,22.89,22.9,2
20140901|2014-08-15 07:00,15,22.9,22.9,22.9,22.9,5
20140901|2014-08-15 07:30,15,22.85,22.85,22.81,22.81,4
20140901|2014-08-15 08:00,15,22.8,22.8,22.8,22.8,8
20140901|2014-08-15 08:30,15,22.75,22.75,22.73,22.75,11
20140901|2014-08-15 09:00,15,22.73,22.73,22.73,22.73,2
20140901|2014-08-15 09:30,15,22.78,22.78,22.78,22.78,1
20140901|2014-08-15 10:00,15,22.8,22.81,22.79,22.79,5
20140901|2014-08-15 10:30,15,22.79,22.9,22.79,22.8,53
20140901|2014-08-15 11:00,15,22.78,22.78,22.55,22.55,30
20140901|2014-08-15 11:30,15,22.6,22.6,22.6,22.6,2
20140901|2014-08-15 12:00,15,22.63,22.65,22.63,22.65,2
20140901|2014-08-15 12:30,15,22.66,22.66,22.66,22.66,9
20140901|2014-08-15 13:00,15,22.67,22.68,22.63,22.68,20
20140901|2014-08-17 17:00,18,22.55,22.74,22.55,22.74,16
20140901|2014-08-17 18:30,18,22.82,22.82,22.82,22.82,2
20140901|2014-08-17 20:00,18,22.83,22.83,22.83,22.83,1
20140901|2014-08-17 20:30,18,22.83,22.9,22.83,22.9,15
20140901|2014-08-17 21:30,18,22.9,22.9,22.9,22.9,10
20140901|2014-08-17 22:30,18,22.8,22.8,22.8,22.8,3
20140901|2014-08-17 23:00,18,22.85,22.85,22.85,22.85,3
20140901|2014-08-18 08:30,18,22.77,22.77,22.75,22.75,6
20140901|2014-08-18 09:00,18,22.72,22.78,22.72,22.75,20
20140901|2014-08-18 09:30,18,22.75,22.75,22.72,22.72,4
20140901|2014-08-18 10:00,18,22.71,22.71,22.69,22.69,13
20140901|2014-08-18 10:30,18,22.69,22.7,22.5,22.51,128
20140901|2014-08-18 11:00,18,22.5,22.52,22.36,22.36,51
20140901|2014-08-18 11:30,18,22.37,22.47,22.37,22.45,23
20140901|2014-08-18 12:00,18,22.42,22.46,22.37,22.37,13
20140901|2014-08-18 12:30,18,22.37,22.44,22.37,22.44,13
20140901|2014-08-18 13:00,18,22.4,22.42,22.4,22.42,9
20140901|2014-08-18 13:30,18,22.43,22.44,22.43,22.44,4
20140901|2014-08-18 15:00,18,22.46,22.46,22.44,22.44,3
20140901|2014-08-18 17:00,19,22.4,22.4,22.4,22.4,1
20140901|2014-08-18 17:30,19,22.36,22.36,22.33,22.33,4
20140901|2014-08-18 18:00,19,22.39,22.39,22.39,22.39,2
20140901|2014-08-18 18:30,19,22.32,22.32,22.32,22.32,1
20140901|2014-08-18 23:00,19,22.3,22.3,22.3,22.3,1
20140901|2014-08-19 02:30,19,22.34,22.34,22.34,22.34,1
20140901|2014-08-19 04:30,19,22.34,22.34,22.34,22.34,1
20140901|2014-08-19 06:30,19,22.32,22.32,22.32,22.32,1
20140901|2014-08-19 07:30,19,22.35,22.35,22.35,22.35,2
20140901|2014-08-19 08:00,19,22.32,22.32,22.3,22.3,17
20140901|2014-08-19 08:30,19,22.3,22.3,22.2,22.2,21
20140901|2014-08-19 09:00,19,22.18,22.24,22.18,22.22,14
20140901|2014-08-19 09:30,19,22.2,22.2,22.06,22.12,55
20140901|2014-08-19 10:00,19,22.12,22.2,22.1,22.16,32
20140901|2014-08-19 10:30,19,22.16,22.85,22.16,22.68,157
20140901|2014-08-19 11:00,19,22.7,22.85,22.63,22.85,86
20140901|2014-08-19 11:30,19,22.85,22.9,22.84,22.85,30
20140901|2014-08-19 12:00,19,22.8,22.84,22.8,22.8,4
20140901|2014-08-19 12:30,19,22.84,22.88,22.81,22.85,25
20140901|2014-08-19 13:00,19,22.85,22.85,22.8,22.8,4
20140901|2014-08-19 14:00,19,22.78,22.78,22.67,22.67,28
20140901|2014-08-19 14:30,19,22.72,22.72,22.7,22.7,4
20140901|2014-08-19 15:30,19,22.7,22.7,22.67,22.67,7
20140901|2014-08-19 17:00,20,22.67,22.71,22.67,22.71,3
20140901|2014-08-19 18:00,20,22.71,22.71,22.71,22.71,3
20140901|2014-08-19 21:30,20,22.7,22.7,22.55,22.64,58
20140901|2014-08-20 00:00,20,22.6,22.6,22.6,22.6,1
20140901|2014-08-20 03:30,20,22.63,22.63,22.63,22.63,2
20140901|2014-08-20 05:30,20,22.58,22.61,22.58,22.61,3
20140901|2014-08-20 07:00,20,22.52,22.58,22.49,22.58,13
20140901|2014-08-20 07:30,20,22.58,22.58,22.58,22.58,1
20140901|2014-08-20 08:00,20,22.65,22.75,22.65,22.75,45
20140901|2014-08-20 08:30,20,22.75,22.75,22.71,22.75,11
20140901|2014-08-20 09:00,20,22.75,22.9,22.75,22.82,100
20140901|2014-08-20 09:30,20,22.79,22.86,22.79,22.86,10
20140901|2014-08-20 10:00,20,22.87,22.87,22.85,22.85,15
20140901|2014-08-20 10:30,20,22.85,23.16,22.83,23.13,151
20140901|2014-08-20 11:00,20,23.1,23.3,23.07,23.23,100
20140901|2014-08-20 11:30,20,23.23,23.25,23.21,23.23,19
20140901|2014-08-20 12:00,20,23.25,23.26,23.24,23.24,11
20140901|2014-08-20 12:30,20,23.2,23.2,23.14,23.14,34
20140901|2014-08-20 13:00,20,23.14,23.17,23.08,23.1,16
20140901|2014-08-20 13:30,20,23.1,23.1,23.1,23.1,4
20140901|2014-08-20 14:00,20,23.1,23.1,23.09,23.09,7
20140901|2014-08-20 14:30,20,23.07,23.07,23.07,23.07,7
20140901|2014-08-20 15:00,20,23.07,23.07,23.07,23.07,1
20140901|2014-08-20 15:30,20,23.14,23.18,23.14,23.18,6
20140901|2014-08-20 17:00,21,23.2,23.25,23.2,23.25,9
20140901|2014-08-20 17:30,21,23.24,23.28,23.24,23.28,9
20140901|2014-08-20 18:00,21,23.3,23.3,23.3,23.3,2
20140901|2014-08-20 19:00,21,23.32,23.38,23.32,23.38,2
20140901|2014-08-20 21:00,21,23.38,23.38,23.38,23.38,2
20140901|2014-08-20 21:30,21,23.38,23.4,23.38,23.38,12
20140901|2014-08-20 22:00,21,23.44,23.45,23.44,23.45,2
20140901|2014-08-20 22:30,21,23.45,23.6,23.45,23.47,44
20140901|2014-08-21 04:00,21,23.46,23.46,23.46,23.46,1
20140901|2014-08-21 05:00,21,23.46,23.46,23.46,23.46,10
20140901|2014-08-21 05:30,21,23.43,23.43,23.43,23.43,1
20140901|2014-08-21 06:30,21,23.45,23.46,23.45,23.46,2
20140901|2014-08-21 07:00,21,23.46,23.46,23.46,23.46,1
20140901|2014-08-21 07:30,21,23.46,23.47,23.44,23.47,3
20140901|2014-08-21 08:00,21,23.45,23.45,23.45,23.45,3
20140901|2014-08-21 08:30,21,23.45,23.45,23.36,23.44,11
20140901|2014-08-21 09:00,21,23.4,23.4,23.4,23.4,3
20140901|2014-08-21 09:30,21,23.44,23.6,23.41,23.6,39
20140901|2014-08-21 10:00,21,23.62,23.62,23.41,23.54,26
20140901|2014-08-21 10:30,21,23.54,23.65,23.36,23.49,77
20140901|2014-08-21 11:00,21,23.5,23.7,23.48,23.48,30
20140901|2014-08-21 11:30,21,23.46,23.81,23.46,23.81,41
20140901|2014-08-21 12:00,21,23.81,23.81,23.62,23.62,7
20140901|2014-08-21 12:30,21,23.66,23.7,23.6,23.6,12
20140901|2014-08-21 13:00,21,23.57,23.65,23.55,23.55,21
20140901|2014-08-21 13:30,21,23.54,23.55,23.54,23.55,3
20140901|2014-08-21 14:30,21,23.52,23.6,23.52,23.58,16
20140901|2014-08-21 15:00,21,23.58,23.59,23.56,23.56,8
20140901|2014-08-21 17:00,22,23.55,23.55,23.5,23.5,5
20140901|2014-08-21 17:30,22,23.59,23.59,23.59,23.59,1
20140901|2014-08-21 18:00,22,23.54,23.54,23.5,23.5,19
20140901|2014-08-21 19:00,22,23.58,23.59,23.54,23.54,5
20140901|2014-08-22 03:30,22,23.57,23.57,23.57,23.57,1
20140901|2014-08-22 04:30,22,23.57,23.57,23.57,23.57,2
20140901|2014-08-22 07:30,22,23.59,23.6,23.59,23.6,2
20140901|2014-08-22 08:00,22,23.6,23.63,23.6,23.6,3
20140901|2014-08-22 08:30,22,23.6,23.63,23.58,23.63,10
20140901|2014-08-22 09:00,22,23.55,23.57,23.47,23.56,9
20140901|2014-08-22 09:30,22,23.51,23.57,23.5,23.57,22
20140901|2014-08-22 10:00,22,23.57,23.6,23.57,23.57,22
20140901|2014-08-22 10:30,22,23.58,23.7,23.41,23.52,92
20140901|2014-08-22 11:00,22,23.51,23.62,23.5,23.55,21
20140901|2014-08-22 11:30,22,23.54,23.54,23.51,23.51,5
20140901|2014-08-22 12:00,22,23.5,23.53,23.46,23.52,62
20140901|2014-08-22 12:30,22,23.55,23.65,23.55,23.55,11
20140901|2014-08-22 13:00,22,23.55,23.58,23.5,23.54,9
20140901|2014-08-22 13:30,22,23.54,23.54,23.54,23.54,6
20140901|2014-08-24 21:00,25,23.63,23.63,23.53,23.53,2
20140901|2014-08-24 21:30,25,23.63,23.68,23.63,23.64,8
20140901|2014-08-25 06:30,25,23.66,23.66,23.66,23.66,1
20140901|2014-08-25 07:00,25,23.64,23.64,23.63,23.63,6
20140901|2014-08-25 08:00,25,23.63,23.63,23.63,23.63,5
20140901|2014-08-25 08:30,25,23.68,23.68,23.68,23.68,31
20140901|2014-08-25 09:00,25,23.68,23.7,23.66,23.7,14
20140901|2014-08-25 09:30,25,23.67,23.73,23.65,23.72,17
20140901|2014-08-25 10:00,25,23.69,23.69,23.69,23.69,1
20140901|2014-08-25 10:30,25,23.66,23.85,23.5,23.79,76
20140901|2014-08-25 11:00,25,23.82,23.83,23.7,23.72,16
20140901|2014-08-25 11:30,25,23.75,23.8,23.74,23.8,10
20140901|2014-08-25 12:00,25,23.78,23.82,23.77,23.77,6
20140901|2014-08-25 12:30,25,23.74,23.74,23.74,23.74,1
20140901|2014-08-25 13:00,25,23.75,23.79,23.74,23.74,6
20140901|2014-08-25 13:30,25,23.74,23.75,23.74,23.75,3
20140901|2014-08-25 14:00,25,23.75,23.75,23.74,23.75,10
20140901|2014-08-25 14:30,25,23.75,23.75,23.75,23.75,8
20140901|2014-08-25 17:00,26,23.7,23.7,23.65,23.65,11
20140901|2014-08-26 02:00,26,23.66,23.66,23.66,23.66,1
20140901|2014-08-26 06:00,26,23.72,23.72,23.72,23.72,1
20140901|2014-08-26 07:00,26,23.69,23.7,23.69,23.7,6
20140901|2014-08-26 08:00,26,23.72,23.77,23.71,23.76,17
20140901|2014-08-26 08:30,26,23.76,23.76,23.69,23.69,13
20140901|2014-08-26 09:00,26,23.69,23.75,23.69,23.7,31
20140901|2014-08-26 09:30,26,23.69,23.76,23.69,23.76,34
20140901|2014-08-26 10:00,26,23.72,23.72,23.69,23.69,20
20140901|2014-08-26 10:30,26,23.72,24.05,23.71,23.97,127
20140901|2014-08-26 11:00,26,23.95,23.96,23.94,23.94,8
20140901|2014-08-26 11:30,26,23.96,24.16,23.96,24.1,54
20140901|2014-08-26 12:00,26,24.09,24.11,24.07,24.07,20
20140901|2014-08-26 12:30,26,24.07,24.08,24.04,24.05,21
20140901|2014-08-26 13:00,26,24.08,24.08,24.06,24.07,11
20140901|2014-08-26 13:30,26,24.05,24.07,24.05,24.07,4
20140901|2014-08-26 14:00,26,24.06,24.08,24.06,24.08,7
20140901|2014-08-26 14:30,26,24.08,24.08,24.08,24.08,2
20140901|2014-08-26 15:00,26,24.04,24.04,24.04,24.04,1
20140901|2014-08-26 17:00,27,24.09,24.1,24.05,24.05,5
20140901|2014-08-26 17:30,27,24.05,24.05,24.02,24.02,7
20140901|2014-08-27 08:30,27,24.07,24.07,24.03,24.03,7
20140901|2014-08-27 09:00,27,24.02,24.03,23.94,24,22
20140901|2014-08-27 09:30,27,23.99,24,23.99,24,9
20140901|2014-08-27 10:00,27,24,24,23.96,24,39
20140901|2014-08-27 10:30,27,24.01,24.04,23.92,23.92,67
20140901|2014-08-27 11:00,27,23.92,23.96,23.9,23.94,52
20140901|2014-08-27 11:30,27,23.96,23.96,23.96,23.96,1
20140901|2014-08-27 12:00,27,23.95,23.95,23.95,23.95,1
20140901|2014-08-27 12:30,27,23.95,24,23.95,24,9
20140901|2014-08-27 13:00,27,23.98,23.98,23.96,23.96,6
20140901|2014-08-27 15:00,27,24,24,24,24,1
20140901|2014-08-27 15:30,27,24.01,24.04,24,24.04,9
20140901|2014-08-27 17:00,28,23.99,23.99,23.99,23.99,1
20140901|2014-08-27 17:30,28,23.98,23.98,23.98,23.98,1
20140901|2014-08-27 18:00,28,23.98,23.98,23.98,23.98,1
20140901|2014-08-27 22:00,28,23.98,23.98,23.98,23.98,1
20140901|2014-08-28 02:30,28,23.98,23.98,23.91,23.91,16
20140901|2014-08-28 03:00,28,23.91,23.91,23.87,23.87,24
20140901|2014-08-28 05:30,28,23.85,23.85,23.85,23.85,5
20140901|2014-08-28 07:00,28,23.86,23.86,23.85,23.85,3
20140901|2014-08-28 07:30,28,23.84,23.88,23.84,23.88,6
20140901|2014-08-28 08:00,28,23.88,23.88,23.86,23.86,3
20140901|2014-08-28 08:30,28,23.85,23.92,23.84,23.92,10
20140901|2014-08-28 09:00,28,23.94,23.94,23.85,23.85,6
20140901|2014-08-28 09:30,28,23.86,23.9,23.84,23.84,11
20140901|2014-08-28 10:00,28,23.84,23.84,23.75,23.75,30
20140901|2014-08-28 10:30,28,23.76,24.05,23.76,23.93,94
20140901|2014-08-28 11:00,28,23.89,24.05,23.89,24.04,32
20140901|2014-08-28 11:30,28,24.05,24.05,23.98,24.03,27
20140901|2014-08-28 12:00,28,24.01,24.01,23.98,23.98,3
20140901|2014-08-28 12:30,28,23.98,23.98,23.98,23.98,1
20140901|2014-08-28 13:00,28,23.97,24,23.87,23.87,24
20140901|2014-08-28 15:00,28,23.89,23.9,23.85,23.85,26
20140901|2014-08-28 15:30,28,23.89,23.89,23.89,23.89,1
20140901|2014-08-28 19:00,29,23.83,23.83,23.83,23.83,1
20140901|2014-08-28 20:30,29,23.83,23.83,23.83,23.83,2
20140901|2014-08-28 21:00,29,23.89,23.9,23.89,23.9,3
20140901|2014-08-28 23:30,29,23.86,23.86,23.86,23.86,1
20140901|2014-08-29 05:00,29,23.87,23.87,23.86,23.86,6
20140901|2014-08-29 08:00,29,23.91,23.94,23.91,23.94,6
20140901|2014-08-29 08:30,29,23.94,23.94,23.94,23.94,7
20140901|2014-08-29 09:00,29,23.94,23.94,23.9,23.91,16
20140901|2014-08-29 09:30,29,23.94,23.95,23.89,23.89,11
20140901|2014-08-29 10:00,29,23.91,23.93,23.86,23.9,20
20140901|2014-08-29 10:30,29,23.9,24.02,23.8,23.9,99
20140901|2014-08-29 11:00,29,23.89,23.94,23.88,23.94,18
20140901|2014-08-29 11:30,29,23.95,23.96,23.91,23.91,4
20140901|2014-08-29 12:00,29,23.95,23.98,23.94,23.98,6
20140901|2014-08-29 12:30,29,23.97,23.97,23.95,23.97,14
20140901|2014-08-29 13:00,29,23.97,23.98,23.94,23.96,20
20140901|2014-09-01 17:00,2,23.98,24.02,23.98,24.02,5
20140901|2014-09-01 17:30,2,24.02,24.03,24,24.03,7
20140901|2014-09-01 19:00,2,24.03,24.03,24.03,24.03,2
20140901|2014-09-01 20:00,2,24.04,24.04,24.04,24.04,1
20140901|2014-09-01 20:30,2,24.05,24.05,24.05,24.05,2
20140901|2014-09-02 07:30,2,24.03,24.03,24.03,24.03,1
20140901|2014-09-02 08:00,2,24.05,24.09,24.05,24.09,14
20140901|2014-09-02 08:30,2,24.08,24.09,24.06,24.06,4
20140901|2014-09-02 09:00,2,24.09,24.09,23.99,24.03,23
20140901|2014-09-02 09:30,2,24.07,24.15,24.05,24.15,21
20140901|2014-09-02 10:00,2,24.08,24.1,24.08,24.08,17
20140901|2014-09-02 10:30,2,24.07,24.28,24.03,24.27,82
20140901|2014-09-02 11:00,2,24.27,24.27,24.21,24.24,25
20140901|2014-09-02 11:30,2,24.23,24.25,24.23,24.25,2
20140901|2014-09-02 12:00,2,24.23,24.29,24.23,24.28,13
20140901|2014-09-02 12:30,2,24.25,24.25,24.25,24.25,1
20140901|2014-09-02 13:00,2,24.27,24.27,24.23,24.26,27
20140901|2014-09-02 13:30,2,24.25,24.25,24.25,24.25,1
20140901|2014-09-02 14:00,2,24.25,24.25,24.25,24.25,2
20140901|2014-09-02 14:30,2,24.26,24.26,24.26,24.26,1
20140901|2014-09-02 15:00,2,24.26,24.26,24.26,24.26,5
20140901|2014-09-02 15:30,2,24.26,24.26,24.26,24.26,3
20140901|2014-09-02 17:00,3,24.25,24.28,24.25,24.28,2
20140901|2014-09-02 18:30,3,24.29,24.3,24.29,24.3,11
20140901|2014-09-02 19:00,3,24.32,24.32,24.3,24.3,5
20140901|2014-09-03 00:30,3,24.33,24.33,24.33,24.33,1
20140901|2014-09-03 06:00,3,24.31,24.31,24.29,24.29,6
20140901|2014-09-03 07:00,3,24.31,24.33,24.31,24.33,8
20140901|2014-09-03 08:00,3,24.31,24.31,24.28,24.28,7
20140901|2014-09-03 08:30,3,24.28,24.28,24.28,24.28,1
20140901|2014-09-03 09:00,3,24.26,24.27,24.2,24.23,25
20140901|2014-09-03 09:30,3,24.22,24.24,24.2,24.24,35
20140901|2014-09-03 10:00,3,24.23,24.25,24.23,24.25,14
20140901|2014-09-03 10:30,3,24.28,24.28,24.05,24.13,130
20140901|2014-09-03 11:00,3,24.13,24.13,24.04,24.1,27
20140901|2014-09-03 11:30,3,24.1,24.11,24.1,24.11,4
20140901|2014-09-03 12:00,3,24.14,24.18,24.14,24.16,15
20140901|2014-09-03 13:00,3,24.14,24.16,24.09,24.09,10
20140901|2014-09-03 15:00,3,24.09,24.09,24.09,24.09,2
20140901|2014-09-03 17:00,4,24.09,24.09,24.08,24.08,3
20140901|2014-09-03 17:30,4,24.08,24.08,24.08,24.08,2
20140901|2014-09-03 18:30,4,24.07,24.07,24.06,24.06,5
20140901|2014-09-03 22:30,4,24.05,24.05,24.05,24.05,2
20140901|2014-09-04 06:00,4,24.05,24.05,24.05,24.05,2
20140901|2014-09-04 06:30,4,24.05,24.05,24.05,24.05,1
20140901|2014-09-04 07:00,4,24.04,24.04,24.04,24.04,2
20140901|2014-09-04 07:30,4,24.04,24.04,24.04,24.04,3
20140901|2014-09-04 08:00,4,24.05,24.05,24.03,24.03,10
20140901|2014-09-04 08:30,4,24.05,24.05,24.01,24.02,9
20140901|2014-09-04 09:00,4,24.01,24.05,24,24.03,26
20140901|2014-09-04 09:30,4,24.05,24.07,24,24,32
20140901|2014-09-04 10:00,4,24,24.03,23.97,24.03,27
20140901|2014-09-04 10:30,4,24.05,24.25,24.05,24.25,118
20140901|2014-09-04 11:00,4,24.26,24.26,24.22,24.22,21
20140901|2014-09-04 11:30,4,24.24,24.26,24.24,24.26,9
20140901|2014-09-04 12:00,4,24.24,24.26,24.24,24.26,3
20140901|2014-09-04 12:30,4,24.23,24.23,24.21,24.22,5
20140901|2014-09-04 13:00,4,24.22,24.25,24.22,24.24,5
20140901|2014-09-04 13:30,4,24.25,24.28,24.24,24.28,17
20140901|2014-09-04 14:00,4,24.28,24.28,24.24,24.24,11
20140901|2014-09-04 14:30,4,24.22,24.23,24.22,24.22,8
20140901|2014-09-04 15:00,4,24.24,24.24,24.24,24.24,1
20140901|2014-09-04 17:30,5,24.27,24.27,24.27,24.27,2
20140901|2014-09-05 07:30,5,24.29,24.29,24.29,24.29,1
20140901|2014-09-05 08:00,5,24.22,24.23,24.22,24.23,2
20140901|2014-09-05 08:30,5,24.22,24.22,24.08,24.2,31
20140901|2014-09-05 09:00,5,24.16,24.18,24.15,24.15,8
20140901|2014-09-05 09:30,5,24.15,24.19,24.15,24.15,8
20140901|2014-09-05 10:00,5,24.18,24.18,24.18,24.18,5
20140901|2014-09-05 10:30,5,24.21,24.32,24.21,24.29,60
20140901|2014-09-05 11:00,5,24.29,24.32,24.25,24.25,40
20140901|2014-09-05 11:30,5,24.27,24.27,24.26,24.26,2
20140901|2014-09-05 12:00,5,24.28,24.28,24.28,24.28,2
20140901|2014-09-05 13:00,5,24.28,24.31,24.28,24.31,21
20140901|2014-09-07 17:00,8,24.31,24.31,24.31,24.31,1
20140901|2014-09-07 18:30,8,24.32,24.32,24.32,24.32,3
20140901|2014-09-07 23:00,8,24.32,24.32,24.32,24.32,1
20140901|2014-09-08 03:00,8,24.29,24.29,24.29,24.29,1
20140901|2014-09-08 07:00,8,24.28,24.28,24.28,24.28,2
20140901|2014-09-08 07:30,8,24.3,24.3,24.3,24.3,1
20140901|2014-09-08 08:30,8,24.32,24.33,24.32,24.33,8
20140901|2014-09-08 09:30,8,24.33,24.33,24.28,24.28,5
20140901|2014-09-08 10:00,8,24.32,24.33,24.32,24.33,12
20140901|2014-09-08 10:30,8,24.34,24.45,24.34,24.38,38
20140901|2014-09-08 11:00,8,24.4,24.47,24.4,24.47,39
20140901|2014-09-08 11:30,8,24.46,24.46,24.44,24.44,10
20140901|2014-09-08 12:00,8,24.44,24.44,24.42,24.44,6
20140901|2014-09-08 12:30,8,24.44,24.44,24.42,24.42,9
20140901|2014-09-08 13:00,8,24.44,24.45,24.44,24.45,6
20140901|2014-09-08 13:30,8,24.45,24.45,24.41,24.41,7
20140901|2014-09-08 17:30,9,24.41,24.41,24.4,24.4,2
20140901|2014-09-08 18:00,9,24.42,24.46,24.42,24.46,3
20140901|2014-09-08 21:30,9,24.46,24.46,24.46,24.46,2
20140901|2014-09-08 22:30,9,24.42,24.42,24.42,24.42,2
20140901|2014-09-09 02:00,9,24.43,24.43,24.43,24.43,1
20140901|2014-09-09 02:30,9,24.41,24.41,24.4,24.4,10
20140901|2014-09-09 04:00,9,24.4,24.4,24.4,24.4,3
20140901|2014-09-09 07:00,9,24.42,24.43,24.42,24.43,2
20140901|2014-09-09 07:30,9,24.45,24.45,24.45,24.45,1
20140901|2014-09-09 08:00,9,24.45,24.45,24.45,24.45,1
20140901|2014-09-09 09:00,9,24.43,24.46,24.43,24.46,4
20140901|2014-09-09 09:30,9,24.46,24.46,24.44,24.44,6
20140901|2014-09-09 10:00,9,24.43,24.46,24.43,24.43,10
20140901|2014-09-09 10:30,9,24.43,24.49,24.41,24.49,19
20140901|2014-09-09 11:00,9,24.48,24.5,24.47,24.49,32
20140901|2014-09-09 11:30,9,24.48,24.5,24.47,24.47,18
20140901|2014-09-09 12:00,9,24.47,24.47,24.43,24.46,49
20140901|2014-09-09 12:30,9,24.47,24.52,24.47,24.52,31
20140901|2014-09-09 14:30,9,24.49,24.49,24.49,24.49,1
20140901|2014-09-09 15:00,9,24.48,24.48,24.48,24.48,1
20140901|2014-09-09 15:30,9,24.5,24.5,24.46,24.46,6
20140901|2014-09-09 17:00,10,24.47,24.49,24.45,24.45,10
20140901|2014-09-09 18:00,10,24.49,24.49,24.49,24.49,1
20140901|2014-09-10 06:30,10,24.46,24.47,24.46,24.47,2
20140901|2014-09-10 07:30,10,24.49,24.49,24.49,24.49,13
20140901|2014-09-10 08:00,10,24.5,24.5,24.5,24.5,1
20140901|2014-09-10 09:00,10,24.49,24.49,24.45,24.45,5
20140901|2014-09-10 09:30,10,24.46,24.46,24.46,24.46,1
20140901|2014-09-10 10:00,10,24.48,24.48,24.48,24.48,2
20140901|2014-09-10 10:30,10,24.45,24.45,24.41,24.44,20
20140901|2014-09-10 11:00,10,24.44,24.44,24.41,24.41,29
20140901|2014-09-10 11:30,10,24.41,24.41,24.41,24.41,10
20140901|2014-09-10 12:30,10,24.42,24.42,24.41,24.42,18
20140901|2014-09-10 13:00,10,24.44,24.46,24.44,24.46,2
20140901|2014-09-10 14:00,10,24.47,24.5,24.45,24.45,20
20140901|2014-09-10 17:00,11,24.45,24.45,24.45,24.45,1
20140901|2014-09-10 20:00,11,24.46,24.47,24.46,24.47,10
20140901|2014-09-10 21:30,11,24.43,24.43,24.43,24.43,1
20140901|2014-09-10 22:30,11,24.43,24.43,24.42,24.42,3
20140901|2014-09-10 23:30,11,24.42,24.42,24.42,24.42,1
20140901|2014-09-11 03:00,11,24.41,24.41,24.4,24.4,17
20140901|2014-09-11 07:30,11,24.43,24.43,24.43,24.43,1
20140901|2014-09-11 08:00,11,24.45,24.45,24.43,24.44,11
20140901|2014-09-11 08:30,11,24.44,24.44,24.44,24.44,3
20140901|2014-09-11 09:00,11,24.42,24.42,24.42,24.42,3
20140901|2014-09-11 09:30,11,24.43,24.43,24.42,24.42,20
20140901|2014-09-11 10:00,11,24.43,24.43,24.43,24.43,1
20140901|2014-09-11 10:30,11,24.44,24.51,24.44,24.47,37
20140901|2014-09-11 11:30,11,24.47,24.48,24.47,24.48,2
20140901|2014-09-11 12:00,11,24.46,24.47,24.44,24.47,30
20140901|2014-09-11 12:30,11,24.48,24.48,24.48,24.48,2
20140901|2014-09-11 13:00,11,24.46,24.46,24.46,24.46,5
20140901|2014-09-11 13:30,11,24.46,24.46,24.46,24.46,5
20140901|2014-09-11 14:00,11,24.45,24.45,24.45,24.45,1
20140901|2014-09-11 14:30,11,24.43,24.45,24.42,24.45,11
20140901|2014-09-11 17:00,12,24.47,24.47,24.47,24.47,1
20140901|2014-09-11 19:00,12,24.45,24.45,24.45,24.45,1
20140901|2014-09-12 08:30,12,24.44,24.44,24.44,24.44,4
20140901|2014-09-12 09:00,12,24.43,24.43,24.43,24.43,26
20140901|2014-09-12 09:30,12,24.44,24.45,24.44,24.45,2
20140901|2014-09-12 10:30,12,24.45,24.53,24.45,24.51,18
20140901|2014-09-12 11:00,12,24.49,24.49,24.45,24.49,7
20140901|2014-09-12 11:30,12,24.47,24.49,24.47,24.49,3
20140901|2014-09-12 13:00,12,24.49,24.52,24.49,24.52,11
20140901|2014-09-12 13:30,12,24.49,24.49,24.47,24.49,7
20140901|2014-09-15 08:30,15,24.5,24.5,24.5,24.5,5
20140901|2014-09-15 09:00,15,24.49,24.51,24.49,24.51,2
20140901|2014-09-15 09:30,15,24.48,24.5,24.48,24.5,4
20140901|2014-09-15 10:30,15,24.51,24.55,24.49,24.55,40
20140901|2014-09-15 11:00,15,24.54,24.58,24.53,24.58,65
20140901|2014-09-15 11:30,15,24.58,24.59,24.58,24.59,88
20140901|2014-09-15 12:30,15,24.56,24.56,24.54,24.54,6
20140901|2014-09-15 13:00,15,24.54,24.58,24.54,24.57,9
20140901|2014-09-15 13:30,15,24.58,24.58,24.58,24.58,4
20140901|2014-09-15 14:30,15,24.56,24.56,24.56,24.56,1
20140901|2014-09-15 15:00,15,24.56,24.56,24.56,24.56,2
20140901|2014-09-15 15:30,15,24.56,24.56,24.56,24.56,1
20140901|2014-09-15 21:00,16,24.58,24.58,24.58,24.58,9
20140901|2014-09-16 01:30,16,24.57,24.57,24.57,24.57,1
20140901|2014-09-16 04:00,16,24.58,24.58,24.58,24.58,16
20140901|2014-09-16 08:00,16,24.57,24.57,24.57,24.57,1
20140901|2014-09-16 08:30,16,24.56,24.57,24.55,24.55,13
20140901|2014-09-16 09:00,16,24.55,24.55,24.55,24.55,3
20140901|2014-09-16 09:30,16,24.54,24.58,24.54,24.57,6
20140901|2014-09-16 10:00,16,24.56,24.56,24.55,24.55,4
20140901|2014-09-16 10:30,16,24.54,24.54,24.53,24.53,5
20140901|2014-09-16 11:00,16,24.55,24.55,24.55,24.55,3
20140901|2014-09-16 11:30,16,24.54,24.54,24.54,24.54,2
20140901|2014-09-16 12:00,16,24.53,24.55,24.53,24.55,23
20140901|2014-09-16 12:30,16,24.56,24.56,24.55,24.56,16
20140901|2014-09-16 13:00,16,24.55,24.56,24.55,24.56,7
20140901|2014-09-16 13:30,16,24.56,24.56,24.56,24.56,3
20140901|2014-09-16 14:30,16,24.57,24.58,24.57,24.58,15
20140901|2014-09-16 15:00,16,24.59,24.59,24.59,24.59,21
20140901|2014-09-16 17:00,17,24.57,24.58,24.57,24.58,2
20140901|2014-09-16 23:30,17,24.58,24.58,24.58,24.58,1
20140901|2014-09-17 01:30,17,24.57,24.58,24.57,24.58,4
20140901|2014-09-17 07:30,17,24.58,24.58,24.58,24.58,5
20140901|2014-09-17 08:30,17,24.58,24.58,24.58,24.58,2
20140901|2014-09-17 09:00,17,24.58,24.58,24.58,24.58,12
20140901|2014-09-17 09:30,17,24.58,24.58,24.58,24.58,1
20140901|2014-09-17 10:30,17,24.58,24.58,24.58,24.58,2
20140901|2014-09-17 11:30,17,24.58,24.58,24.58,24.58,3
20140901|2014-09-17 12:00,17,24.57,24.57,24.56,24.57,5
20140901|2014-09-17 12:30,17,24.56,24.56,24.56,24.56,1
20140901|2014-09-17 13:30,17,24.57,24.59,24.57,24.59,61
20140901|2014-09-17 14:00,17,24.57,24.57,24.52,24.52,7
20140901|2014-09-17 14:30,17,24.53,24.53,24.53,24.53,11
20140901|2014-09-17 15:00,17,24.52,24.52,24.52,24.52,15
20140901|2014-09-18 01:00,18,24.51,24.51,24.51,24.51,1
20140901|2014-09-18 02:30,18,24.52,24.52,24.52,24.52,1
20140901|2014-09-18 07:30,18,24.5,24.5,24.5,24.5,1
20140901|2014-09-18 08:00,18,24.52,24.52,24.51,24.51,3
20140901|2014-09-18 08:30,18,24.51,24.51,24.51,24.51,4
20140901|2014-09-18 09:00,18,24.51,24.53,24.51,24.53,8
20140901|2014-09-18 10:30,18,24.53,24.54,24.53,24.53,14
20140901|2014-09-18 11:00,18,24.52,24.52,24.52,24.52,12
20140901|2014-09-18 12:00,18,24.54,24.54,24.54,24.54,4
20140901|2014-09-18 13:00,18,24.53,24.53,24.53,24.53,4
20140901|2014-09-18 13:30,18,24.54,24.54,24.54,24.54,1
20140901|2014-09-18 14:00,18,24.55,24.55,24.55,24.55,7
20140901|2014-09-18 15:30,18,24.54,24.54,24.54,24.54,2
20140901|2014-09-19 05:30,19,24.52,24.52,24.52,24.52,1
20140901|2014-09-19 07:00,19,24.52,24.52,24.52,24.52,1
20140901|2014-09-19 09:00,19,24.54,24.54,24.47,24.47,16
20140901|2014-09-19 10:30,19,24.53,24.54,24.53,24.54,14
20140901|2014-09-19 11:00,19,24.54,24.55,24.52,24.53,16
20140901|2014-09-19 12:30,19,24.54,24.55,24.54,24.55,6
20140901|2014-09-19 13:30,19,24.55,24.55,24.55,24.55,16
20140901|2014-09-22 04:30,22,24.55,24.55,24.55,24.55,1
20140901|2014-09-22 08:00,22,24.56,24.56,24.56,24.56,3
20140901|2014-09-22 09:00,22,24.54,24.55,24.53,24.55,9
20140901|2014-09-22 09:30,22,24.55,24.56,24.55,24.56,10
20140901|2014-09-22 11:00,22,24.55,24.55,24.55,24.55,2
20140901|2014-09-22 23:00,23,24.55,24.55,24.55,24.55,3
20140901|2014-09-24 02:30,24,24.55,24.55,24.55,24.55,1
20140901|2014-09-24 08:30,24,24.55,24.55,24.55,24.55,9
20140901|2014-09-24 09:00,24,24.55,24.55,24.55,24.55,5
20140901|2014-09-24 09:30,24,24.56,24.56,24.56,24.56,1
20140901|2014-09-24 10:00,24,24.55,24.55,24.55,24.55,1
20140901|2014-09-24 10:30,24,24.56,24.58,24.55,24.55,15
20140901|2014-09-24 11:30,24,24.55,24.55,24.49,24.55,119
20140901|2014-09-24 12:00,24,24.56,24.57,24.56,24.57,12
20140901|2014-09-24 14:00,24,24.58,24.58,24.58,24.58,21
20140901|2014-09-24 15:00,24,24.58,24.58,24.58,24.58,11
20140901|2014-09-25 06:00,25,24.58,24.58,24.58,24.58,3
20140901|2014-09-25 09:00,25,24.58,24.58,24.58,24.58,1
20140901|2014-09-25 09:30,25,24.59,24.59,24.59,24.59,1
20140901|2014-09-25 10:00,25,24.58,24.58,24.58,24.58,1
20140901|2014-09-25 12:00,25,24.58,24.58,24.58,24.58,1
20140901|2014-09-25 12:30,25,24.58,24.59,24.58,24.58,13
20140901|2014-09-25 15:30,25,24.59,24.59,24.59,24.59,4
20140901|2014-09-26 12:00,26,24.59,24.59,24.58,24.58,41
20140901|2014-09-26 12:30,26,24.58,24.58,24.58,24.58,12
20140901|2014-09-28 17:00,29,24.58,24.58,24.57,24.57,9
20140901|2014-09-29 10:30,29,24.58,24.58,24.58,24.58,4
20140901|2014-09-29 17:30,30,24.58,24.58,24.58,24.58,1
20140901|2014-09-30 04:00,30,24.59,24.59,24.59,24.59,1
20140901|2014-09-30 09:30,30,24.58,24.58,24.58,24.58,61
20140901|2014-09-30 10:00,30,24.58,24.58,24.58,24.58,35
20140901|2014-09-30 11:30,30,24.58,24.58,24.58,24.58,30
20141001|2013-04-15 15:30,15,17,17,17,17,1
20141001|2013-06-20 12:30,20,16.39,16.39,16.39,16.39,1
20141001|2013-06-26 13:00,26,16.5,16.5,16.5,16.5,1
20141001|2013-06-28 09:30,28,17,17,17,17,5
20141001|2013-07-02 10:00,2,17.11,17.11,17.11,17.11,1
20141001|2013-07-02 12:30,2,17.1,17.1,17.1,17.1,5
20141001|2013-07-02 13:00,2,17.1,17.1,17.1,17.1,1
20141001|2013-07-08 14:00,8,17.22,17.22,17.22,17.22,1
20141001|2013-07-12 10:00,12,17.18,17.18,17.18,17.18,1
20141001|2013-07-12 11:00,12,17.3,17.3,17.3,17.3,1
20141001|2013-07-16 13:30,16,17.5,17.5,17.5,17.5,1
20141001|2013-07-17 10:00,17,17.5,17.5,17.5,17.5,1
20141001|2013-07-17 13:30,17,17.5,17.5,17.5,17.5,3
20141001|2013-07-22 15:00,22,17.48,17.5,17.48,17.5,15
20141001|2013-07-23 10:00,23,17.5,17.5,17.5,17.5,5
20141001|2013-07-23 12:30,23,17.5,17.5,17.5,17.5,5
20141001|2013-07-25 10:30,25,17.35,17.35,17.35,17.35,2
20141001|2013-07-25 11:30,25,17.35,17.35,17.35,17.35,3
20141001|2013-07-25 12:00,25,17.4,17.4,17.4,17.4,1
20141001|2013-07-26 09:00,26,17.4,17.4,17.4,17.4,6
20141001|2013-07-26 09:30,26,17.43,17.43,17.43,17.43,2
20141001|2013-07-26 10:00,26,17.4,17.4,17.4,17.4,3
20141001|2013-07-29 10:00,29,17.4,17.4,17.4,17.4,4
20141001|2013-07-29 12:00,29,17.36,17.36,17.36,17.36,3
20141001|2013-07-29 15:00,29,17.26,17.26,17.26,17.26,1
20141001|2013-07-29 15:30,29,17.26,17.26,17.23,17.23,2
20141001|2013-07-30 11:00,30,17.21,17.21,17.2,17.2,2
20141001|2013-07-30 15:00,30,17.29,17.29,17.29,17.29,10
20141001|2013-07-30 17:00,31,17.2,17.2,17.2,17.2,8
20141001|2013-07-30 17:30,31,17.2,17.2,17.2,17.2,4
20141001|2013-07-31 10:30,31,17.2,17.2,17.2,17.2,1
20141001|2013-07-31 11:30,31,17.2,17.2,17.2,17.2,1
20141001|2013-07-31 12:00,31,17.15,17.15,17.15,17.15,5
20141001|2013-08-01 08:30,1,17.15,17.15,17.15,17.15,1
20141001|2013-08-01 09:30,1,17.12,17.12,17,17,14
20141001|2013-08-01 13:30,1,17,17,17,17,2
20141001|2013-08-01 15:30,1,17,17,17,17,2
20141001|2013-08-02 10:30,2,17,17,17,17,5
20141001|2013-08-06 10:30,6,16.9,16.9,16.9,16.9,4
20141001|2013-08-06 12:00,6,16.99,17,16.99,17,13
20141001|2013-08-06 12:30,6,17,17,17,17,2
20141001|2013-08-06 13:00,6,17,17,17,17,18
20141001|2013-08-07 12:00,7,17,17,17,17,2
20141001|2013-08-08 13:30,8,16.96,16.96,16.95,16.95,2
20141001|2013-08-14 08:30,14,16.95,16.95,16.95,16.95,2
20141001|2013-08-14 10:00,14,16.9,16.9,16.9,16.9,1
20141001|2013-08-14 12:00,14,16.9,16.9,16.9,16.9,8
20141001|2013-08-15 08:30,15,16.9,16.9,16.9,16.9,5
20141001|2013-08-15 09:30,15,16.9,16.9,16.9,16.9,2
20141001|2013-08-15 10:00,15,16.9,16.9,16.9,16.9,1
20141001|2013-08-15 10:30,15,16.9,16.9,16.9,16.9,5
20141001|2013-08-15 11:30,15,16.9,16.9,16.87,16.87,2
20141001|2013-08-15 12:30,15,16.87,16.87,16.83,16.83,4
20141001|2013-08-15 13:00,15,16.87,16.87,16.87,16.87,1
20141001|2013-08-16 08:00,16,16.85,16.85,16.85,16.85,2
20141001|2013-08-16 10:30,16,16.86,16.88,16.86,16.88,11
20141001|2013-08-19 09:30,19,16.87,16.87,16.87,16.87,1
20141001|2013-08-20 13:30,20,16.87,16.87,16.87,16.87,2
20141001|2013-08-20 14:30,20,16.87,16.87,16.87,16.87,2
20141001|2013-08-21 09:30,21,16.87,16.87,16.87,16.87,1
20141001|2013-08-22 13:30,22,16.89,16.9,16.89,16.9,5
20141001|2013-08-22 15:00,22,16.9,16.9,16.9,16.9,2
20141001|2013-08-22 15:30,22,16.97,16.99,16.97,16.99,6
20141001|2013-08-26 09:00,26,16.9,16.9,16.9,16.9,1
20141001|2013-08-27 13:00,27,16.87,16.87,16.87,16.87,2
20141001|2013-08-27 14:00,27,16.87,16.87,16.87,16.87,9
20141001|2013-08-29 12:00,29,16.86,16.86,16.86,16.86,1
20141001|2013-08-29 12:30,29,16.86,16.86,16.86,16.86,1
20141001|2013-08-29 13:00,29,16.85,16.85,16.85,16.85,2
20141001|2013-08-29 13:30,29,16.84,16.84,16.84,16.84,1
20141001|2013-08-29 14:30,29,16.99,16.99,16.99,16.99,7
20141001|2013-09-03 10:30,3,16.95,16.95,16.95,16.95,1
20141001|2013-09-04 10:00,4,17,17,17,17,6
20141001|2013-09-04 11:30,4,17,17,17,17,7
20141001|2013-09-04 12:00,4,17,17,17,17,7
20141001|2013-09-04 12:30,4,17,17,17,17,3
20141001|2013-09-04 13:00,4,17.04,17.04,17.04,17.04,3
20141001|2013-09-05 11:00,5,17.05,17.05,17.01,17.01,10
20141001|2013-09-06 09:30,6,16.96,16.96,16.96,16.96,1
20141001|2013-09-09 10:30,9,17.1,17.1,17.1,17.1,1
20141001|2013-09-09 11:30,9,16.98,16.98,16.98,16.98,1
20141001|2013-09-10 10:00,10,17.1,17.1,17.1,17.1,1
20141001|2013-09-10 13:00,10,17.03,17.03,17.03,17.03,2
20141001|2013-09-11 05:30,11,17.1,17.1,17.1,17.1,2
20141001|2013-09-11 12:30,11,17.04,17.04,17.04,17.04,1
20141001|2013-09-12 08:30,12,17.04,17.04,17.04,17.04,1
20141001|2013-09-12 11:30,12,17.01,17.01,17,17,4
20141001|2013-09-12 12:00,12,17,17,17,17,8
20141001|2013-09-12 12:30,12,17.01,17.01,17,17,5
20141001|2013-09-12 13:00,12,17,17,17,17,1
20141001|2013-09-12 13:30,12,17,17,17,17,2
20141001|2013-09-17 08:30,17,17,17,17,17,2
20141001|2013-09-18 10:00,18,17.03,17.03,17.03,17.03,1
20141001|2013-09-18 13:00,18,17.05,17.05,17.05,17.05,3
20141001|2013-09-18 15:30,18,17.05,17.05,17.05,17.05,2
20141001|2013-09-20 11:30,20,17,17.01,17,17.01,7
20141001|2013-09-23 10:00,23,17.05,17.05,17.05,17.05,1
20141001|2013-09-23 10:30,23,17.05,17.05,17.03,17.03,3
20141001|2013-09-23 11:00,23,17.03,17.03,17.03,17.03,1
20141001|2013-09-23 12:00,23,17.05,17.05,17.05,17.05,2
20141001|2013-09-23 13:00,23,17.05,17.05,17,17,14
20141001|2013-09-24 10:00,24,17,17,17,17,1
20141001|2013-09-25 08:00,25,17,17,17,17,2
20141001|2013-09-25 08:30,25,17,17,17,17,3
20141001|2013-09-25 10:00,25,17.03,17.03,17.03,17.03,1
20141001|2013-09-25 10:30,25,17.05,17.05,17.05,17.05,10
20141001|2013-09-25 11:00,25,17,17,17,17,1
20141001|2013-09-25 11:30,25,17,17,16.98,17,14
20141001|2013-09-25 13:00,25,16.96,16.96,16.96,16.96,1
20141001|2013-09-26 11:00,26,16.96,16.96,16.96,16.96,7
20141001|2013-10-01 09:30,1,16.96,16.96,16.96,16.96,4
20141001|2013-10-01 11:30,1,16.95,16.95,16.95,16.95,5
20141001|2013-10-01 12:00,1,16.95,16.96,16.95,16.96,4
20141001|2013-10-01 13:00,1,16.95,16.95,16.95,16.95,1
20141001|2013-10-02 06:30,2,16.96,16.96,16.95,16.95,8
20141001|2013-10-02 07:30,2,16.95,16.95,16.95,16.95,1
20141001|2013-10-02 09:30,2,16.98,16.98,16.98,16.98,4
20141001|2013-10-02 10:00,2,17.03,17.03,17.03,17.03,1
20141001|2013-10-02 10:30,2,17.01,17.01,17.01,17.01,1
20141001|2013-10-02 11:00,2,17,17,17,17,10
20141001|2013-10-02 13:30,2,17.06,17.06,17.06,17.06,1
20141001|2013-10-03 13:00,3,17.04,17.04,17.04,17.04,1
20141001|2013-10-03 14:30,3,17.05,17.05,17.05,17.05,4
20141001|2013-10-04 10:30,4,17.04,17.04,17.04,17.04,1
20141001|2013-10-04 13:30,4,17.05,17.05,17.05,17.05,5
20141001|2013-10-06 17:00,7,17.06,17.06,17.06,17.06,3
20141001|2013-10-07 09:30,7,17.06,17.06,17.06,17.06,4
20141001|2013-10-07 10:30,7,17.06,17.06,17.05,17.05,7
20141001|2013-10-07 12:30,7,17.05,17.05,17.05,17.05,3
20141001|2013-10-07 13:30,7,17.06,17.06,17.06,17.06,9
20141001|2013-10-08 09:00,8,17.05,17.05,17.05,17.05,2
20141001|2013-10-08 11:00,8,17.05,17.05,17.05,17.05,2
20141001|2013-10-08 13:30,8,17.05,17.05,17.01,17.01,6
20141001|2013-10-09 07:00,9,17.05,17.05,17.05,17.05,4
20141001|2013-10-09 12:00,9,17.01,17.01,17.01,17.01,2
20141001|2013-10-09 12:30,9,17.03,17.03,17.03,17.03,1
20141001|2013-10-09 15:00,9,17.05,17.05,17.05,17.05,1
20141001|2013-10-10 08:30,10,17.06,17.06,17.06,17.06,4
20141001|2013-10-10 10:00,10,17.06,17.07,17.06,17.07,9
20141001|2013-10-11 08:00,11,17.07,17.07,17.07,17.07,4
20141001|2013-10-11 09:30,11,17.07,17.07,17.07,17.07,1
20141001|2013-10-11 10:00,11,17.09,17.09,17.09,17.09,1
20141001|2013-10-11 10:30,11,17.1,17.1,17.1,17.1,1
20141001|2013-10-11 12:00,11,17.05,17.05,17.05,17.05,1
20141001|2013-10-14 12:00,14,17.05,17.05,17.05,17.05,1
20141001|2013-10-15 08:00,15,17.1,17.12,17.1,17.12,9
20141001|2013-10-15 09:00,15,17.12,17.12,17.12,17.12,1
20141001|2013-10-15 13:00,15,17.05,17.05,17.05,17.05,1
20141001|2013-10-15 13:30,15,17.05,17.05,17.05,17.05,1
20141001|2013-10-16 08:00,16,17.05,17.05,17.05,17.05,4
20141001|2013-10-16 09:00,16,17.08,17.08,17.08,17.08,2
20141001|2013-10-16 10:30,16,17.05,17.05,17.05,17.05,1
20141001|2013-10-17 13:30,17,17.07,17.07,17.07,17.07,2
20141001|2013-10-18 11:00,18,17.05,17.05,17.05,17.05,4
20141001|2013-10-18 12:30,18,17.05,17.05,17.05,17.05,2
20141001|2013-10-21 11:30,21,17.1,17.1,17.1,17.1,2
20141001|2013-10-22 07:30,22,17.1,17.1,17.1,17.1,4
20141001|2013-10-22 10:00,22,17.07,17.08,17.07,17.08,2
20141001|2013-10-22 11:00,22,17.09,17.09,17.09,17.09,2
20141001|2013-10-22 11:30,22,17.07,17.08,17.01,17.08,3
20141001|2013-10-22 13:00,22,17.08,17.08,17.08,17.08,1
20141001|2013-10-23 09:30,23,17.1,17.1,17.1,17.1,2
20141001|2013-10-23 10:30,23,17.08,17.08,17.08,17.08,2
20141001|2013-10-24 10:30,24,17.12,17.12,17.12,17.12,4
20141001|2013-10-24 11:00,24,17.13,17.13,17.13,17.13,6
20141001|2013-10-24 12:00,24,17.06,17.06,17.06,17.06,4
20141001|2013-10-24 13:00,24,17.11,17.11,17.11,17.11,1
20141001|2013-10-24 15:00,24,17.11,17.11,17.11,17.11,1
20141001|2013-10-25 09:00,25,17.11,17.11,17.11,17.11,3
20141001|2013-10-25 09:30,25,17.11,17.11,17.11,17.11,1
20141001|2013-10-28 07:30,28,17.11,17.11,17.11,17.11,4
20141001|2013-10-29 09:00,29,17.11,17.11,17.11,17.11,4
20141001|2013-10-29 09:30,29,17.11,17.11,17.11,17.11,4
20141001|2013-10-29 11:00,29,17.11,17.11,17.11,17.11,3
20141001|2013-10-30 10:00,30,17.11,17.11,17.11,17.11,2
20141001|2013-10-30 12:00,30,17.11,17.11,17.11,17.11,2
20141001|2013-10-30 13:30,30,17.13,17.13,17.13,17.13,1
20141001|2013-10-30 15:00,30,17.12,17.12,17.12,17.12,1
20141001|2013-10-31 08:30,31,17.11,17.14,17.11,17.14,8
20141001|2013-10-31 09:00,31,17.14,17.14,17.14,17.14,2
20141001|2013-10-31 09:30,31,17.15,17.15,17.15,17.15,2
20141001|2013-10-31 10:00,31,17.15,17.15,17.15,17.15,4
20141001|2013-10-31 12:00,31,17.13,17.13,17.13,17.13,2
20141001|2013-10-31 13:30,31,17.13,17.14,17.13,17.14,5
20141001|2013-10-31 22:30,1,17.14,17.14,17.14,17.14,6
20141001|2013-11-01 07:30,1,17.15,17.15,17.15,17.15,1
20141001|2013-11-01 08:00,1,17.15,17.15,17.15,17.15,4
20141001|2013-11-01 09:30,1,17.14,17.14,17.14,17.14,1
20141001|2013-11-01 10:00,1,17.14,17.14,17.14,17.14,3
20141001|2013-11-01 10:30,1,17.15,17.15,17.15,17.15,1
20141001|2013-11-01 13:00,1,17.08,17.08,17.08,17.08,1
20141001|2013-11-01 13:30,1,17.06,17.06,17.06,17.06,1
20141001|2013-11-03 17:00,4,17.08,17.12,17.08,17.12,2
20141001|2013-11-04 11:00,4,17.19,17.19,17.19,17.19,1
20141001|2013-11-04 13:00,4,17.15,17.15,17.15,17.15,2
20141001|2013-11-04 14:00,4,17.15,17.15,17.15,17.15,1
20141001|2013-11-05 08:00,5,17.16,17.16,17.16,17.16,1
20141001|2013-11-05 09:00,5,17.15,17.15,17.15,17.15,8
20141001|2013-11-05 11:00,5,17.14,17.14,17.14,17.14,1
20141001|2013-11-05 13:00,5,17.17,17.17,17.17,17.17,3
20141001|2013-11-05 15:00,5,17.16,17.16,17.16,17.16,1
20141001|2013-11-06 07:30,6,17.16,17.16,17.16,17.16,4
20141001|2013-11-06 09:00,6,17.19,17.19,17.19,17.19,1
20141001|2013-11-06 10:00,6,17.15,17.15,17.15,17.15,1
20141001|2013-11-06 10:30,6,17.13,17.13,17.13,17.13,8
20141001|2013-11-06 11:00,6,17.13,17.17,17.13,17.15,6
20141001|2013-11-06 11:30,6,17.16,17.16,17.16,17.16,3
20141001|2013-11-06 12:00,6,17.21,17.22,17.21,17.22,2
20141001|2013-11-06 13:30,6,17.19,17.19,17.19,17.19,2
20141001|2013-11-07 07:30,7,17.22,17.22,17.06,17.06,6
20141001|2013-11-07 08:30,7,17.22,17.22,17.22,17.22,1
20141001|2013-11-07 10:00,7,17.19,17.19,17.15,17.15,2
20141001|2013-11-07 10:30,7,17.14,17.14,17.14,17.14,1
20141001|2013-11-07 12:00,7,17.14,17.14,17.14,17.14,1
20141001|2013-11-07 12:30,7,17.14,17.14,17.14,17.14,1
20141001|2013-11-07 14:00,7,17.14,17.14,17.14,17.14,1
20141001|2013-11-08 10:30,8,17.14,17.17,17.14,17.17,3
20141001|2013-11-08 11:00,8,17.2,17.2,17.18,17.18,7
20141001|2013-11-08 11:30,8,17.18,17.18,17.18,17.18,1
20141001|2013-11-08 13:00,8,17.15,17.15,17.15,17.15,1
20141001|2013-11-11 09:30,11,17.16,17.16,17.16,17.16,1
20141001|2013-11-11 10:00,11,17.15,17.15,17.15,17.15,5
20141001|2013-11-11 11:00,11,17.15,17.15,17.15,17.15,2
20141001|2013-11-11 13:00,11,17.16,17.16,17.16,17.16,1
20141001|2013-11-11 15:00,11,17.17,17.17,17.17,17.17,3
20141001|2013-11-11 19:00,12,17.15,17.15,17.15,17.15,4
20141001|2013-11-12 06:30,12,17.15,17.15,17.15,17.15,3
20141001|2013-11-12 10:30,12,17.16,17.16,17.15,17.15,2
20141001|2013-11-12 11:00,12,17.11,17.11,17.1,17.11,15
20141001|2013-11-12 12:00,12,17.14,17.14,17.13,17.13,2
20141001|2013-11-12 12:30,12,17.11,17.11,17.11,17.11,1
20141001|2013-11-12 13:00,12,17.11,17.11,17.11,17.11,3
20141001|2013-11-13 10:30,13,17.12,17.12,17.11,17.11,4
20141001|2013-11-14 14:00,14,17.2,17.2,17.2,17.2,4
20141001|2013-11-15 06:30,15,17.22,17.22,17.22,17.22,4
20141001|2013-11-15 10:00,15,17.19,17.19,17.19,17.19,1
20141001|2013-11-15 12:30,15,17.18,17.18,17.18,17.18,2
20141001|2013-11-18 09:30,18,17.22,17.22,17.22,17.22,8
20141001|2013-11-18 10:30,18,17.23,17.23,17.23,17.23,12
20141001|2013-11-18 13:00,18,17.21,17.21,17.21,17.21,2
20141001|2013-11-19 06:00,19,17.23,17.23,17.23,17.23,1
20141001|2013-11-19 09:00,19,17.23,17.23,17.19,17.19,8
20141001|2013-11-19 09:30,19,17.19,17.19,17.19,17.19,1
20141001|2013-11-19 14:00,19,17.23,17.24,17.23,17.24,5
20141001|2013-11-19 14:30,19,17.19,17.19,17.19,17.19,1
20141001|2013-11-19 15:30,19,17.19,17.19,17.19,17.19,6
20141001|2013-11-20 09:30,20,17.24,17.24,17.24,17.24,4
20141001|2013-11-20 10:00,20,17.2,17.2,17.2,17.2,1
20141001|2013-11-20 11:30,20,17.19,17.19,17.19,17.19,1
20141001|2013-11-20 12:00,20,17.19,17.19,17.19,17.19,1
20141001|2013-11-20 13:00,20,17.18,17.18,17.18,17.18,1
20141001|2013-11-21 11:00,21,17.19,17.19,17.19,17.19,1
20141001|2013-11-21 11:30,21,17.19,17.19,17.19,17.19,1
20141001|2013-11-21 12:30,21,17.19,17.19,17.19,17.19,1
20141001|2013-11-21 14:30,21,17.22,17.22,17.22,17.22,2
20141001|2013-11-22 09:00,22,17.2,17.2,17.2,17.2,1
20141001|2013-11-22 10:30,22,17.2,17.2,17.2,17.2,1
20141001|2013-11-22 11:00,22,17.2,17.2,17.2,17.2,1
20141001|2013-11-22 12:00,22,17.2,17.2,17.2,17.2,8
20141001|2013-11-22 12:30,22,17.2,17.2,17.2,17.2,3
20141001|2013-11-25 10:30,25,17.2,17.2,17.2,17.2,1
20141001|2013-11-25 11:30,25,17.25,17.25,17.25,17.25,3
20141001|2013-11-25 13:30,25,17.13,17.18,17.13,17.18,3
20141001|2013-11-26 07:00,26,17.27,17.27,17.27,17.27,2
20141001|2013-11-26 08:00,26,17.28,17.3,17.28,17.3,9
20141001|2013-11-26 09:00,26,17.27,17.27,17.27,17.27,1
20141001|2013-11-26 11:30,26,17.29,17.29,17.29,17.29,1
20141001|2013-11-26 12:00,26,17.29,17.29,17.29,17.29,3
20141001|2013-11-27 10:00,27,17.21,17.21,17.21,17.21,1
20141001|2013-11-27 13:30,27,17.24,17.24,17.24,17.24,3
20141001|2013-12-02 08:30,2,17.25,17.25,17.25,17.25,1
20141001|2013-12-02 09:00,2,17.25,17.25,17.25,17.25,1
20141001|2013-12-03 08:00,3,17.27,17.27,17.27,17.27,1
20141001|2013-12-03 11:30,3,17.29,17.29,17.29,17.29,1
20141001|2013-12-03 13:00,3,17.29,17.29,17.29,17.29,2
20141001|2013-12-04 10:30,4,17.3,17.3,17.3,17.3,6
20141001|2013-12-04 12:00,4,17.32,17.32,17.32,17.32,3
20141001|2013-12-04 12:30,4,17.34,17.34,17.34,17.34,1
20141001|2013-12-04 13:00,4,17.38,17.4,17.38,17.4,14
20141001|2013-12-05 09:30,5,17.27,17.27,17.23,17.23,2
20141001|2013-12-05 10:30,5,17.2,17.2,17.2,17.2,1
20141001|2013-12-05 11:00,5,17.3,17.3,17.3,17.3,1
20141001|2013-12-05 11:30,5,17.38,17.38,17.38,17.38,1
20141001|2013-12-05 13:00,5,17.3,17.3,17.3,17.3,1
20141001|2013-12-05 15:30,5,17.28,17.28,17.28,17.28,1
20141001|2013-12-05 17:00,6,17.3,17.3,17.3,17.3,1
20141001|2013-12-06 09:30,6,17.3,17.3,17.3,17.3,3
20141001|2013-12-06 10:00,6,17.3,17.3,17.3,17.3,2
20141001|2013-12-06 10:30,6,17.32,17.32,17.32,17.32,1
20141001|2013-12-06 12:30,6,17.3,17.34,17.3,17.34,2
20141001|2013-12-09 08:30,9,17.27,17.27,17.27,17.27,1
20141001|2013-12-09 10:00,9,17.35,17.35,17.35,17.35,1
20141001|2013-12-09 12:30,9,17.34,17.35,17.34,17.35,4
20141001|2013-12-09 14:30,9,17.35,17.35,17.35,17.35,2
20141001|2013-12-10 09:30,10,17.35,17.35,17.35,17.35,5
20141001|2013-12-10 10:30,10,17.36,17.39,17.3,17.39,4
20141001|2013-12-10 11:00,10,17.37,17.37,17.37,17.37,1
20141001|2013-12-10 14:30,10,17.3,17.3,17.3,17.3,1
20141001|2013-12-10 15:00,10,17.33,17.33,17.33,17.33,2
20141001|2013-12-10 15:30,10,17.3,17.3,17.3,17.3,2
20141001|2013-12-11 09:00,11,17.32,17.32,17.32,17.32,1
20141001|2013-12-11 10:00,11,17.32,17.32,17.32,17.32,1
20141001|2013-12-11 10:30,11,17.33,17.33,17.33,17.33,1
20141001|2013-12-11 14:30,11,17.29,17.29,17.27,17.27,3
20141001|2013-12-12 10:30,12,17.34,17.34,17.34,17.34,1
20141001|2013-12-12 11:30,12,17.29,17.29,17.29,17.29,8
20141001|2013-12-12 12:00,12,17.28,17.28,17.28,17.28,3
20141001|2013-12-12 12:30,12,17.31,17.31,17.31,17.31,2
20141001|2013-12-13 08:00,13,17.33,17.37,17.33,17.37,9
20141001|2013-12-13 11:00,13,17.39,17.39,17.39,17.39,5
20141001|2013-12-13 13:00,13,17.38,17.38,17.38,17.38,1
20141001|2013-12-16 10:30,16,17.38,17.38,17.38,17.38,2
20141001|2013-12-16 12:30,16,17.4,17.4,17.4,17.4,1
20141001|2013-12-16 13:30,16,17.42,17.42,17.42,17.42,4
20141001|2013-12-16 14:30,16,17.45,17.45,17.45,17.45,2
20141001|2013-12-16 15:00,16,17.47,17.47,17.47,17.47,1
20141001|2013-12-17 10:00,17,17.39,17.39,17.38,17.38,2
20141001|2013-12-17 11:00,17,17.45,17.45,17.45,17.45,1
20141001|2013-12-17 11:30,17,17.45,17.47,17.45,17.45,4
20141001|2013-12-17 12:00,17,17.47,17.47,17.47,17.47,1
20141001|2013-12-17 13:30,17,17.47,17.47,17.47,17.47,1
20141001|2013-12-17 15:30,17,17.45,17.45,17.45,17.45,1
20141001|2013-12-17 19:30,18,17.47,17.47,17.47,17.47,1
20141001|2013-12-18 09:30,18,17.42,17.42,17.42,17.42,2
20141001|2013-12-18 11:00,18,17.48,17.49,17.48,17.49,3
20141001|2013-12-18 11:30,18,17.45,17.45,17.42,17.43,3
20141001|2013-12-18 13:00,18,17.49,17.5,17.49,17.5,6
20141001|2013-12-18 13:30,18,17.47,17.47,17.45,17.45,2
20141001|2013-12-18 14:00,18,17.45,17.45,17.45,17.45,1
20141001|2013-12-18 15:00,18,17.5,17.5,17.5,17.5,3
20141001|2013-12-19 09:30,19,17.45,17.45,17.45,17.45,1
20141001|2013-12-19 11:00,19,17.49,17.49,17.49,17.49,1
20141001|2013-12-19 11:30,19,17.5,17.5,17.5,17.5,1
20141001|2013-12-19 12:30,19,17.48,17.48,17.48,17.48,5
20141001|2013-12-19 13:00,19,17.45,17.45,17.45,17.45,1
20141001|2013-12-19 19:00,20,17.48,17.48,17.48,17.48,1
20141001|2013-12-19 20:00,20,17.5,17.5,17.5,17.5,1
20141001|2013-12-20 09:00,20,17.49,17.49,17.49,17.49,1
20141001|2013-12-20 09:30,20,17.49,17.51,17.49,17.51,3
20141001|2013-12-20 10:00,20,17.5,17.5,17.5,17.5,1
20141001|2013-12-20 12:00,20,17.5,17.5,17.5,17.5,4
20141001|2013-12-22 17:00,23,17.51,17.51,17.51,17.51,1
20141001|2013-12-23 08:00,23,17.59,17.63,17.59,17.63,3
20141001|2013-12-23 09:00,23,17.6,17.6,17.6,17.6,1
20141001|2013-12-23 09:30,23,17.55,17.55,17.55,17.55,2
20141001|2013-12-23 10:00,23,17.53,17.53,17.51,17.51,5
20141001|2013-12-24 09:00,24,17.53,17.53,17.53,17.53,1
20141001|2013-12-24 10:30,24,17.56,17.56,17.56,17.56,2
20141001|2013-12-26 09:30,26,17.56,17.58,17.56,17.58,4
20141001|2013-12-26 11:00,26,17.59,17.59,17.59,17.59,1
20141001|2013-12-26 11:30,26,17.58,17.58,17.58,17.58,2
20141001|2013-12-26 12:00,26,17.58,17.58,17.58,17.58,3
20141001|2013-12-26 12:30,26,17.56,17.56,17.54,17.56,5
20141001|2013-12-27 10:00,27,17.56,17.56,17.56,17.56,3
20141001|2013-12-27 10:30,27,17.56,17.58,17.56,17.58,2
20141001|2013-12-27 12:30,27,17.57,17.57,17.57,17.57,1
20141001|2013-12-27 13:30,27,17.56,17.56,17.56,17.56,2
20141001|2013-12-30 09:30,30,17.61,17.61,17.61,17.61,1
20141001|2013-12-30 13:30,30,17.61,17.61,17.61,17.61,1
20141001|2013-12-31 08:30,31,17.61,17.61,17.61,17.61,2
20141001|2013-12-31 09:00,31,17.61,17.61,17.61,17.61,1
20141001|2013-12-31 09:30,31,17.61,17.61,17.61,17.61,8
20141001|2013-12-31 11:00,31,17.56,17.56,17.56,17.56,4
20141001|2013-12-31 12:00,31,17.54,17.54,17.54,17.54,3
20141001|2014-01-02 10:30,2,17.56,17.56,17.56,17.56,20
20141001|2014-01-02 12:30,2,17.55,17.55,17.53,17.53,10
20141001|2014-01-02 13:00,2,17.55,17.55,17.55,17.55,1
20141001|2014-01-03 10:00,3,17.58,17.58,17.58,17.58,1
20141001|2014-01-03 10:30,3,17.58,17.61,17.58,17.61,8
20141001|2014-01-03 11:00,3,17.62,17.65,17.62,17.65,7
20141001|2014-01-06 08:30,6,17.5,17.5,17.5,17.5,2
20141001|2014-01-06 10:00,6,17.55,17.55,17.55,17.55,2
20141001|2014-01-06 10:30,6,17.58,17.63,17.58,17.63,3
20141001|2014-01-06 12:00,6,17.62,17.65,17.62,17.65,4
20141001|2014-01-06 12:30,6,17.65,17.65,17.65,17.65,6
20141001|2014-01-06 13:00,6,17.65,17.65,17.65,17.65,1
20141001|2014-01-06 15:00,6,17.65,17.65,17.65,17.65,1
20141001|2014-01-07 08:30,7,17.61,17.61,17.61,17.61,1
20141001|2014-01-07 09:30,7,17.66,17.68,17.66,17.68,2
20141001|2014-01-07 10:30,7,17.67,17.67,17.67,17.67,3
20141001|2014-01-07 11:30,7,17.66,17.66,17.66,17.66,2
20141001|2014-01-07 12:30,7,17.68,17.7,17.68,17.7,10
20141001|2014-01-07 13:30,7,17.66,17.66,17.66,17.66,2
20141001|2014-01-07 15:30,7,17.66,17.66,17.66,17.66,1
20141001|2014-01-07 19:30,8,17.72,17.77,17.72,17.77,17
20141001|2014-01-07 20:00,8,17.77,17.77,17.77,17.77,8
20141001|2014-01-08 09:30,8,17.77,17.8,17.77,17.8,15
20141001|2014-01-08 10:00,8,17.8,17.8,17.8,17.8,1
20141001|2014-01-08 11:00,8,17.85,17.85,17.85,17.85,4
20141001|2014-01-08 11:30,8,17.89,17.89,17.89,17.89,2
20141001|2014-01-08 12:00,8,17.92,17.92,17.92,17.92,2
20141001|2014-01-08 13:00,8,17.87,17.9,17.87,17.9,10
20141001|2014-01-08 13:30,8,17.86,17.86,17.86,17.86,2
20141001|2014-01-08 17:00,9,17.86,17.86,17.85,17.85,3
20141001|2014-01-09 09:30,9,17.84,17.84,17.84,17.84,1
20141001|2014-01-09 10:00,9,17.83,17.83,17.83,17.83,1
20141001|2014-01-09 11:00,9,17.81,17.86,17.81,17.86,2
20141001|2014-01-09 12:00,9,17.9,17.9,17.9,17.9,4
20141001|2014-01-09 12:30,9,17.87,17.87,17.87,17.87,1
20141001|2014-01-09 13:00,9,17.87,17.87,17.87,17.87,1
20141001|2014-01-09 14:00,9,17.82,17.82,17.82,17.82,3
20141001|2014-01-10 09:30,10,17.9,17.94,17.87,17.87,9
20141001|2014-01-10 10:00,10,17.9,17.94,17.9,17.94,4
20141001|2014-01-10 10:30,10,17.9,17.9,17.9,17.9,1
20141001|2014-01-10 11:00,10,17.94,17.94,17.94,17.94,10
20141001|2014-01-10 12:00,10,17.87,17.87,17.87,17.87,3
20141001|2014-01-10 12:30,10,17.9,17.9,17.9,17.9,2
20141001|2014-01-13 13:00,13,17.84,17.84,17.84,17.84,1
20141001|2014-01-14 11:00,14,17.88,17.9,17.88,17.9,11
20141001|2014-01-14 12:30,14,17.89,17.92,17.88,17.92,3
20141001|2014-01-14 14:30,14,17.95,17.96,17.95,17.96,3
20141001|2014-01-14 15:30,14,17.95,17.95,17.95,17.95,1
20141001|2014-01-14 17:00,15,17.97,17.97,17.97,17.97,1
20141001|2014-01-15 00:30,15,17.98,17.98,17.98,17.98,1
20141001|2014-01-15 09:00,15,17.96,17.96,17.95,17.95,7
20141001|2014-01-15 10:00,15,17.98,17.98,17.95,17.95,16
20141001|2014-01-15 15:30,15,17.97,17.98,17.97,17.98,4
20141001|2014-01-15 18:00,16,17.95,17.95,17.95,17.95,1
20141001|2014-01-16 10:30,16,18,18,18,18,1
20141001|2014-01-16 11:00,16,18,18,18,18,1
20141001|2014-01-16 11:30,16,18,18,18,18,6
20141001|2014-01-16 12:30,16,18,18,18,18,14
20141001|2014-01-16 13:30,16,18.04,18.04,18.04,18.04,7
20141001|2014-01-16 15:30,16,17.95,17.95,17.95,17.95,5
20141001|2014-01-16 20:00,17,18,18,18,18,1
20141001|2014-01-17 07:30,17,18.04,18.04,18.04,18.04,13
20141001|2014-01-17 08:00,17,18.04,18.04,18.04,18.04,5
20141001|2014-01-17 09:30,17,18.06,18.06,18.06,18.06,4
20141001|2014-01-17 11:00,17,18.06,18.06,18.06,18.06,1
20141001|2014-01-17 12:00,17,18,18,18,18,5
20141001|2014-01-20 18:30,21,18,18,18,18,1
20141001|2014-01-20 21:00,21,18,18,18,18,9
20141001|2014-01-21 09:00,21,18,18,18,18,4
20141001|2014-01-21 09:30,21,18,18,18,18,6
20141001|2014-01-21 10:00,21,18.03,18.03,18.03,18.03,1
20141001|2014-01-21 10:30,21,18.03,18.08,17.98,18,16
20141001|2014-01-21 11:00,21,18.07,18.09,18.04,18.07,7
20141001|2014-01-21 12:30,21,18.08,18.18,18.08,18.18,13
20141001|2014-01-21 13:00,21,18.15,18.15,18.15,18.15,2
20141001|2014-01-21 14:30,21,18.19,18.19,18.19,18.19,1
20141001|2014-01-22 08:30,22,18.15,18.15,18.15,18.15,2
20141001|2014-01-22 09:00,22,18.17,18.17,18.15,18.15,2
20141001|2014-01-22 09:30,22,18.15,18.15,18.14,18.14,6
20141001|2014-01-22 10:30,22,18.15,18.15,18.15,18.15,2
20141001|2014-01-22 11:00,22,18.12,18.12,18.12,18.12,1
20141001|2014-01-22 12:30,22,18.12,18.12,18.12,18.12,1
20141001|2014-01-22 13:30,22,18.1,18.1,18.1,18.1,14
20141001|2014-01-22 14:00,22,18.07,18.07,18.07,18.07,2
20141001|2014-01-22 17:00,23,18.06,18.06,18.06,18.06,1
20141001|2014-01-23 10:30,23,18,18,18,18,5
20141001|2014-01-23 11:00,23,18.05,18.08,18.05,18.08,6
20141001|2014-01-23 11:30,23,18.05,18.05,18.05,18.05,5
20141001|2014-01-23 12:00,23,18.05,18.05,18.05,18.05,5
20141001|2014-01-23 12:30,23,18.1,18.1,18.1,18.1,1
20141001|2014-01-23 14:30,23,18.08,18.08,18.08,18.08,2
20141001|2014-01-23 15:30,23,18.1,18.1,18.1,18.1,2
20141001|2014-01-23 20:30,24,18.1,18.1,18.1,18.1,1
20141001|2014-01-24 07:30,24,18.11,18.11,18.11,18.11,7
20141001|2014-01-24 10:00,24,18.11,18.11,18.11,18.11,3
20141001|2014-01-24 11:30,24,18.05,18.07,18.05,18.07,3
20141001|2014-01-24 12:30,24,18.03,18.03,18.03,18.03,2
20141001|2014-01-24 13:00,24,18.08,18.08,18.08,18.08,4
20141001|2014-01-27 09:00,27,17.99,17.99,17.99,17.99,7
20141001|2014-01-27 11:00,27,18.05,18.05,18.05,18.05,1
20141001|2014-01-27 21:30,28,18.09,18.09,18.09,18.09,2
20141001|2014-01-28 09:00,28,18.05,18.05,18.05,18.05,2
20141001|2014-01-28 10:00,28,18,18,17.99,17.99,4
20141001|2014-01-28 10:30,28,18.08,18.08,18.08,18.08,2
20141001|2014-01-28 13:00,28,18.06,18.06,18.06,18.06,3
20141001|2014-01-28 15:00,28,18.04,18.04,18.04,18.04,1
20141001|2014-01-29 09:30,29,18.08,18.08,18.08,18.08,3
20141001|2014-01-29 10:30,29,18.01,18.01,18.01,18.01,5
20141001|2014-01-29 11:00,29,18.08,18.09,18.08,18.09,3
20141001|2014-01-30 06:30,30,18.1,18.1,18.1,18.1,2
20141001|2014-01-30 08:00,30,18.14,18.14,18.14,18.14,4
20141001|2014-01-30 08:30,30,18.12,18.12,18.12,18.12,1
20141001|2014-01-30 09:30,30,18.1,18.1,18.1,18.1,1
20141001|2014-01-30 10:00,30,18.12,18.12,18.12,18.12,2
20141001|2014-01-30 10:30,30,18.06,18.13,18.06,18.13,3
20141001|2014-01-30 12:00,30,18.13,18.13,18.13,18.13,5
20141001|2014-01-30 13:30,30,18.16,18.16,18.16,18.16,2
20141001|2014-01-30 14:00,30,18.16,18.16,18.16,18.16,3
20141001|2014-01-30 14:30,30,18.17,18.17,18.17,18.17,1
20141001|2014-01-30 22:00,31,18.17,18.17,18.17,18.17,1
20141001|2014-01-31 10:30,31,18.17,18.17,18.17,18.17,2
20141001|2014-01-31 11:00,31,18.15,18.15,18.15,18.15,2
20141001|2014-01-31 13:00,31,18.17,18.17,18.17,18.17,1
20141001|2014-02-03 08:30,3,18.17,18.21,18.17,18.21,5
20141001|2014-02-03 10:30,3,18.1,18.1,18.1,18.1,5
20141001|2014-02-03 11:00,3,18.1,18.1,18.09,18.09,23
20141001|2014-02-03 12:00,3,18.09,18.09,18.09,18.09,3
20141001|2014-02-03 12:30,3,18.08,18.08,18.08,18.08,5
20141001|2014-02-03 13:00,3,18.08,18.08,18.08,18.08,1
20141001|2014-02-04 08:00,4,18.1,18.25,18.1,18.25,16
20141001|2014-02-04 08:30,4,18.2,18.2,18.2,18.2,1
20141001|2014-02-04 09:00,4,18.25,18.3,18.25,18.3,35
20141001|2014-02-04 09:30,4,18.32,18.32,18.3,18.3,32
20141001|2014-02-04 10:00,4,18.32,18.32,18.32,18.32,1
20141001|2014-02-04 10:30,4,18.35,18.35,18.32,18.32,5
20141001|2014-02-04 12:00,4,18.25,18.25,18.25,18.25,5
20141001|2014-02-05 09:30,5,18.19,18.19,18.19,18.19,3
20141001|2014-02-05 11:00,5,18.21,18.25,18.21,18.25,4
20141001|2014-02-05 11:30,5,18.31,18.31,18.31,18.31,1
20141001|2014-02-05 13:00,5,18.27,18.27,18.27,18.27,1
20141001|2014-02-06 10:00,6,18.27,18.28,18.27,18.28,2
20141001|2014-02-06 10:30,6,18.26,18.26,18.26,18.26,4
20141001|2014-02-06 11:00,6,18.26,18.26,18.26,18.26,7
20141001|2014-02-06 11:30,6,18.26,18.27,18.26,18.27,4
20141001|2014-02-06 12:30,6,18.27,18.27,18.27,18.27,1
20141001|2014-02-06 13:00,6,18.3,18.3,18.3,18.3,1
20141001|2014-02-06 14:00,6,18.27,18.27,18.27,18.27,1
20141001|2014-02-06 15:00,6,18.29,18.29,18.29,18.29,1
20141001|2014-02-06 15:30,6,18.32,18.35,18.32,18.35,8
20141001|2014-02-07 10:00,7,18.38,18.39,18.38,18.39,33
20141001|2014-02-07 10:30,7,18.39,18.39,18.2,18.2,12
20141001|2014-02-07 11:00,7,18.27,18.27,18.24,18.24,10
20141001|2014-02-07 11:30,7,18.26,18.26,18.26,18.26,2
20141001|2014-02-07 12:00,7,18.24,18.24,18.21,18.21,2
20141001|2014-02-07 12:30,7,18.21,18.26,18.21,18.26,4
20141001|2014-02-07 13:00,7,18.27,18.27,18.27,18.27,3
20141001|2014-02-07 13:30,7,18.27,18.27,18.27,18.27,3
20141001|2014-02-10 09:00,10,18.19,18.19,18.15,18.15,2
20141001|2014-02-10 09:30,10,18.19,18.19,18.19,18.19,1
20141001|2014-02-10 10:00,10,18.22,18.22,18.22,18.22,1
20141001|2014-02-10 11:00,10,18.2,18.2,18.2,18.2,12
20141001|2014-02-10 11:30,10,18.14,18.14,18.13,18.13,5
20141001|2014-02-10 12:30,10,18.11,18.16,18.11,18.16,6
20141001|2014-02-10 13:00,10,18.21,18.29,18.21,18.22,3
20141001|2014-02-10 13:30,10,18.22,18.22,18.22,18.22,1
20141001|2014-02-10 14:00,10,18.22,18.22,18.22,18.22,1
20141001|2014-02-11 08:30,11,18.28,18.28,18.28,18.28,1
20141001|2014-02-11 10:30,11,18.26,18.26,18.26,18.26,1
20141001|2014-02-11 11:00,11,18.3,18.3,18.3,18.3,1
20141001|2014-02-11 12:00,11,18.3,18.3,18.3,18.3,1
20141001|2014-02-11 13:00,11,18.29,18.35,18.29,18.34,4
20141001|2014-02-11 21:00,12,18.3,18.3,18.3,18.3,20
20141001|2014-02-12 07:30,12,18.32,18.32,18.32,18.32,1
20141001|2014-02-12 09:30,12,18.35,18.35,18.3,18.3,9
20141001|2014-02-12 10:00,12,18.31,18.31,18.31,18.31,2
20141001|2014-02-12 10:30,12,18.32,18.34,18.32,18.34,5
20141001|2014-02-12 11:00,12,18.34,18.34,18.32,18.32,13
20141001|2014-02-12 12:00,12,18.29,18.29,18.29,18.29,1
20141001|2014-02-13 09:30,13,18.29,18.29,18.29,18.29,3
20141001|2014-02-13 10:30,13,18.28,18.29,18.28,18.29,2
20141001|2014-02-13 11:00,13,18.32,18.35,18.32,18.35,19
20141001|2014-02-13 12:30,13,18.31,18.32,18.25,18.32,7
20141001|2014-02-14 12:00,14,18.35,18.35,18.35,18.35,1
20141001|2014-02-14 12:30,14,18.3,18.35,18.3,18.35,2
20141001|2014-02-17 17:00,18,18.32,18.32,18.32,18.32,2
20141001|2014-02-18 09:00,18,18.35,18.35,18.35,18.35,5
20141001|2014-02-18 09:30,18,18.35,18.35,18.32,18.32,6
20141001|2014-02-18 10:00,18,18.34,18.36,18.34,18.36,16
20141001|2014-02-18 10:30,18,18.35,18.35,18.35,18.35,1
20141001|2014-02-18 11:30,18,18.36,18.37,18.36,18.37,21
20141001|2014-02-18 15:00,18,18.36,18.36,18.36,18.36,6
20141001|2014-02-19 09:30,19,18.36,18.36,18.36,18.36,3
20141001|2014-02-19 10:00,19,18.36,18.36,18.36,18.36,3
20141001|2014-02-19 10:30,19,18.36,18.37,18.36,18.37,5
20141001|2014-02-19 11:00,19,18.39,18.4,18.39,18.4,5
20141001|2014-02-19 11:30,19,18.4,18.4,18.4,18.4,2
20141001|2014-02-19 12:00,19,18.43,18.43,18.43,18.43,1
20141001|2014-02-19 13:30,19,18.43,18.43,18.43,18.43,1
20141001|2014-02-19 15:00,19,18.43,18.43,18.43,18.43,2
20141001|2014-02-20 07:30,20,18.45,18.45,18.45,18.45,4
20141001|2014-02-20 09:30,20,18.44,18.45,18.44,18.45,6
20141001|2014-02-20 10:30,20,18.41,18.41,18.41,18.41,1
20141001|2014-02-20 11:00,20,18.47,18.5,18.47,18.5,5
20141001|2014-02-20 11:30,20,18.45,18.46,18.45,18.45,5
20141001|2014-02-20 12:00,20,18.47,18.47,18.47,18.47,3
20141001|2014-02-20 12:30,20,18.47,18.48,18.47,18.48,4
20141001|2014-02-20 13:00,20,18.48,18.48,18.48,18.48,1
20141001|2014-02-20 13:30,20,18.48,18.48,18.48,18.48,2
20141001|2014-02-20 14:30,20,18.5,18.5,18.5,18.5,5
20141001|2014-02-20 15:00,20,18.49,18.49,18.49,18.49,20
20141001|2014-02-21 07:30,21,18.5,18.5,18.5,18.5,1
20141001|2014-02-21 08:30,21,18.5,18.5,18.5,18.5,8
20141001|2014-02-21 09:00,21,18.55,18.55,18.55,18.55,2
20141001|2014-02-21 10:30,21,18.58,18.58,18.58,18.58,3
20141001|2014-02-21 11:00,21,18.58,18.6,18.58,18.6,10
20141001|2014-02-21 12:00,21,18.55,18.55,18.55,18.55,1
20141001|2014-02-21 12:30,21,18.6,18.6,18.6,18.6,2
20141001|2014-02-21 13:30,21,18.6,18.6,18.6,18.6,1
20141001|2014-02-24 09:00,24,18.7,18.71,18.69,18.71,7
20141001|2014-02-24 09:30,24,18.71,18.75,18.71,18.75,6
20141001|2014-02-24 10:30,24,18.75,18.75,18.75,18.75,10
20141001|2014-02-24 11:30,24,18.76,18.81,18.76,18.81,7
20141001|2014-02-24 13:30,24,18.78,18.78,18.78,18.78,3
20141001|2014-02-24 18:00,25,18.79,18.79,18.79,18.79,3
20141001|2014-02-24 18:30,25,18.79,18.79,18.79,18.79,1
20141001|2014-02-25 07:30,25,18.84,18.84,18.84,18.84,1
20141001|2014-02-25 09:30,25,18.77,18.77,18.76,18.76,3
20141001|2014-02-25 10:00,25,18.79,18.8,18.79,18.8,11
20141001|2014-02-25 10:30,25,18.8,18.8,18.76,18.76,15
20141001|2014-02-25 11:00,25,18.79,18.79,18.79,18.79,2
20141001|2014-02-25 12:00,25,18.74,18.76,18.74,18.76,4
20141001|2014-02-25 12:30,25,18.72,18.72,18.72,18.72,1
20141001|2014-02-25 13:00,25,18.72,18.72,18.7,18.7,10
20141001|2014-02-25 15:30,25,18.7,18.7,18.7,18.7,1
20141001|2014-02-26 11:30,26,18.74,18.74,18.74,18.74,1
20141001|2014-02-26 12:30,26,18.79,18.8,18.76,18.77,8
20141001|2014-02-26 13:00,26,18.8,18.81,18.8,18.81,4
20141001|2014-02-26 15:00,26,18.85,18.87,18.85,18.87,4
20141001|2014-02-27 10:30,27,18.9,18.96,18.9,18.96,2
20141001|2014-02-27 11:00,27,18.95,18.95,18.95,18.95,2
20141001|2014-02-27 11:30,27,18.95,18.95,18.95,18.95,2
20141001|2014-02-27 13:30,27,18.95,18.95,18.95,18.95,1
20141001|2014-02-27 15:00,27,19,19,19,19,4
20141001|2014-02-28 09:30,28,18.93,18.95,18.93,18.94,5
20141001|2014-02-28 10:00,28,18.96,18.96,18.96,18.96,1
20141001|2014-02-28 10:30,28,18.96,18.96,18.96,18.96,1
20141001|2014-02-28 11:00,28,18.94,18.94,18.94,18.94,1
20141001|2014-02-28 11:30,28,18.93,18.93,18.93,18.93,2
20141001|2014-03-03 10:30,3,18.88,18.88,18.88,18.88,2
20141001|2014-03-03 11:00,3,18.88,18.88,18.88,18.88,18
20141001|2014-03-03 15:00,3,18.89,18.89,18.89,18.89,3
20141001|2014-03-03 20:00,4,18.82,18.82,18.82,18.82,2
20141001|2014-03-03 22:30,4,18.78,18.78,18.78,18.78,1
20141001|2014-03-04 07:00,4,18.77,18.77,18.77,18.77,1
20141001|2014-03-04 07:30,4,18.78,18.8,18.74,18.75,5
20141001|2014-03-04 08:00,4,18.74,18.74,18.74,18.74,1
20141001|2014-03-04 08:30,4,18.77,18.77,18.77,18.77,5
20141001|2014-03-04 09:00,4,18.77,18.77,18.77,18.77,1
20141001|2014-03-04 09:30,4,18.89,18.9,18.89,18.9,3
20141001|2014-03-04 10:00,4,18.83,18.88,18.83,18.88,11
20141001|2014-03-04 11:30,4,18.88,18.88,18.88,18.88,1
20141001|2014-03-04 13:00,4,18.84,18.84,18.84,18.84,1
20141001|2014-03-05 09:30,5,18.95,18.95,18.95,18.95,5
20141001|2014-03-06 09:00,6,18.93,18.93,18.93,18.93,1
20141001|2014-03-06 10:00,6,18.95,18.95,18.95,18.95,4
20141001|2014-03-06 10:30,6,19,19,19,19,20
20141001|2014-03-06 12:00,6,19.01,19.01,19.01,19.01,1
20141001|2014-03-06 14:30,6,19,19,19,19,4
20141001|2014-03-07 09:30,7,19.06,19.06,19.06,19.06,12
20141001|2014-03-07 10:30,7,19.1,19.1,19.1,19.1,12
20141001|2014-03-07 12:00,7,19.13,19.13,19.13,19.13,1
20141001|2014-03-07 12:30,7,19.12,19.15,19.12,19.15,7
20141001|2014-03-07 13:00,7,19.14,19.15,19.14,19.15,15
20141001|2014-03-07 13:30,7,19.17,19.17,19.17,19.17,3
20141001|2014-03-10 09:30,10,19.15,19.15,19.15,19.15,1
20141001|2014-03-10 10:00,10,19.17,19.17,19.17,19.17,2
20141001|2014-03-10 11:30,10,19.19,19.19,19.19,19.19,1
20141001|2014-03-10 12:00,10,19.2,19.21,19.2,19.21,2
20141001|2014-03-10 12:30,10,19.2,19.2,19.2,19.2,2
20141001|2014-03-10 13:00,10,19.21,19.21,19.21,19.21,1
20141001|2014-03-10 14:30,10,19.2,19.2,19.2,19.2,2
20141001|2014-03-11 09:30,11,19.18,19.18,19.18,19.18,2
20141001|2014-03-11 10:00,11,19.18,19.18,19.15,19.15,2
20141001|2014-03-11 11:00,11,19.15,19.15,19.15,19.15,2
20141001|2014-03-11 12:00,11,19.13,19.13,19.13,19.13,2
20141001|2014-03-11 13:00,11,19.15,19.15,19.15,19.15,1
20141001|2014-03-12 08:30,12,19.15,19.15,19.15,19.15,1
20141001|2014-03-12 09:30,12,19.07,19.07,19.07,19.07,3
20141001|2014-03-12 10:30,12,19.1,19.1,19.06,19.06,2
20141001|2014-03-12 11:00,12,19.1,19.1,19.1,19.1,1
20141001|2014-03-12 11:30,12,19.08,19.08,19.08,19.08,1
20141001|2014-03-12 15:00,12,19.12,19.12,19.12,19.12,1
20141001|2014-03-13 10:00,13,19.11,19.12,19.11,19.11,5
20141001|2014-03-13 10:30,13,19.15,19.15,19.14,19.14,2
20141001|2014-03-13 11:00,13,19.11,19.11,19.11,19.11,17
20141001|2014-03-13 13:00,13,19.1,19.1,19.1,19.1,1
20141001|2014-03-13 13:30,13,19.08,19.08,19.08,19.08,4
20141001|2014-03-14 09:30,14,19.1,19.1,19.1,19.1,2
20141001|2014-03-14 10:00,14,19.1,19.11,19.1,19.11,11
20141001|2014-03-14 11:00,14,19.14,19.14,19.14,19.14,7
20141001|2014-03-14 12:00,14,19.19,19.2,19.19,19.19,11
20141001|2014-03-14 12:30,14,19.19,19.19,19.19,19.19,4
20141001|2014-03-14 13:00,14,19.19,19.19,19.19,19.19,1
20141001|2014-03-14 13:30,14,19.19,19.19,19.14,19.14,11
20141001|2014-03-16 18:00,17,19.21,19.21,19.21,19.21,1
20141001|2014-03-16 19:00,17,19.21,19.21,19.21,19.21,4
20141001|2014-03-17 07:30,17,19.24,19.24,19.24,19.24,5
20141001|2014-03-17 08:00,17,19.24,19.24,19.24,19.24,1
20141001|2014-03-17 08:30,17,19.23,19.23,19.23,19.23,1
20141001|2014-03-17 10:00,17,19.25,19.3,19.25,19.3,16
20141001|2014-03-17 10:30,17,19.3,19.3,19.3,19.3,2
20141001|2014-03-17 11:00,17,19.34,19.34,19.29,19.29,2
20141001|2014-03-17 11:30,17,19.37,19.37,19.37,19.37,2
20141001|2014-03-17 12:00,17,19.49,19.49,19.49,19.49,4
20141001|2014-03-17 13:30,17,19.26,19.34,19.26,19.34,2
20141001|2014-03-17 15:30,17,19.33,19.33,19.29,19.29,14
20141001|2014-03-18 06:30,18,19.47,19.47,19.47,19.47,1
20141001|2014-03-18 08:30,18,19.3,19.3,19.3,19.3,1
20141001|2014-03-18 09:30,18,19.41,19.45,19.41,19.45,2
20141001|2014-03-18 10:00,18,19.43,19.45,19.4,19.45,37
20141001|2014-03-18 11:00,18,19.39,19.39,19.39,19.39,1
20141001|2014-03-18 12:30,18,19.38,19.42,19.38,19.42,2
20141001|2014-03-18 13:00,18,19.42,19.42,19.42,19.42,1
20141001|2014-03-18 18:30,19,19.37,19.37,19.37,19.37,7
20141001|2014-03-18 19:30,19,19.37,19.37,19.37,19.37,2
20141001|2014-03-18 20:00,19,19.42,19.42,19.42,19.42,1
20141001|2014-03-19 09:00,19,19.37,19.37,19.37,19.37,1
20141001|2014-03-19 09:30,19,19.39,19.39,19.39,19.39,1
20141001|2014-03-19 10:30,19,19.44,19.45,19.44,19.44,6
20141001|2014-03-19 13:00,19,19.37,19.37,19.37,19.37,1
20141001|2014-03-19 13:30,19,19.37,19.37,19.37,19.37,9
20141001|2014-03-20 08:00,20,19.37,19.37,19.37,19.37,1
20141001|2014-03-20 10:00,20,19.37,19.37,19.37,19.37,4
20141001|2014-03-20 11:30,20,19.37,19.37,19.37,19.37,1
20141001|2014-03-21 08:00,21,19.37,19.37,19.37,19.37,3
20141001|2014-03-21 09:30,21,19.41,19.41,19.41,19.41,3
20141001|2014-03-21 10:00,21,19.37,19.37,19.37,19.37,1
20141001|2014-03-21 10:30,21,19.4,19.4,19.37,19.37,4
20141001|2014-03-21 13:00,21,19.38,19.52,19.38,19.52,14
20141001|2014-03-21 13:30,21,19.45,19.45,19.45,19.45,1
20141001|2014-03-24 07:30,24,19.4,19.42,19.4,19.42,2
20141001|2014-03-24 08:30,24,19.45,19.52,19.41,19.52,3
20141001|2014-03-24 09:30,24,19.5,19.51,19.43,19.43,6
20141001|2014-03-24 10:00,24,19.4,19.4,19.4,19.4,3
20141001|2014-03-25 09:00,25,19.37,19.37,19.37,19.37,18
20141001|2014-03-25 09:30,25,19.34,19.34,19.34,19.34,1
20141001|2014-03-25 11:00,25,19.34,19.34,19.34,19.34,1
20141001|2014-03-25 13:00,25,19.35,19.35,19.35,19.35,5
20141001|2014-03-26 08:30,26,19.3,19.3,19.3,19.3,1
20141001|2014-03-26 09:30,26,19.36,19.36,19.36,19.36,1
20141001|2014-03-26 13:30,26,19.3,19.3,19.3,19.3,2
20141001|2014-03-26 15:00,26,19.41,19.41,19.41,19.41,1
20141001|2014-03-27 09:30,27,19.33,19.33,19.33,19.33,5
20141001|2014-03-27 10:30,27,19.35,19.35,19.35,19.35,1
20141001|2014-03-27 12:30,27,19.3,19.3,19.3,19.3,5
20141001|2014-03-27 13:30,27,19.34,19.34,19.34,19.34,1
20141001|2014-03-28 10:00,28,19.33,19.33,19.33,19.33,3
20141001|2014-03-28 10:30,28,19.39,19.4,19.39,19.39,6
20141001|2014-03-28 11:00,28,19.37,19.37,19.37,19.37,1
20141001|2014-03-28 11:30,28,19.39,19.39,19.39,19.39,2
20141001|2014-03-28 13:30,28,19.32,19.32,19.32,19.32,1
20141001|2014-03-31 13:00,31,19.33,19.33,19.25,19.29,19
20141001|2014-03-31 13:30,31,19.31,19.31,19.3,19.3,3
20141001|2014-03-31 14:00,31,19.3,19.3,19.3,19.3,2
20141001|2014-03-31 15:00,31,19.25,19.29,19.17,19.2,15
20141001|2014-03-31 15:30,31,19.23,19.23,19.23,19.23,2
20141001|2014-04-01 09:00,1,19.25,19.32,19.25,19.32,3
20141001|2014-04-01 09:30,1,19.35,19.4,19.28,19.28,3
20141001|2014-04-01 10:30,1,19.36,19.4,19.28,19.28,13
20141001|2014-04-01 11:30,1,19.3,19.3,19.3,19.3,2
20141001|2014-04-01 14:00,1,19.3,19.3,19.3,19.3,1
20141001|2014-04-02 08:30,2,19.32,19.32,19.32,19.32,1
20141001|2014-04-02 09:30,2,19.34,19.34,19.34,19.34,1
20141001|2014-04-02 10:30,2,19.34,19.34,19.34,19.34,2
20141001|2014-04-02 11:00,2,19.32,19.32,19.32,19.32,1
20141001|2014-04-02 12:30,2,19.32,19.33,19.32,19.33,10
20141001|2014-04-03 10:00,3,19.4,19.4,19.35,19.35,8
20141001|2014-04-03 10:30,3,19.4,19.4,19.4,19.4,2
20141001|2014-04-03 12:30,3,19.39,19.43,19.39,19.43,2
20141001|2014-04-03 13:30,3,19.45,19.45,19.45,19.45,2
20141001|2014-04-04 09:00,4,19.46,19.46,19.46,19.46,1
20141001|2014-04-04 09:30,4,19.5,19.52,19.5,19.52,2
20141001|2014-04-04 11:00,4,19.35,19.37,19.35,19.35,24
20141001|2014-04-07 11:30,7,19.33,19.33,19.32,19.32,5
20141001|2014-04-07 14:00,7,19.35,19.35,19.35,19.35,1
20141001|2014-04-07 15:00,7,19.35,19.35,19.35,19.35,1
20141001|2014-04-08 08:00,8,19.36,19.37,19.36,19.37,4
20141001|2014-04-08 09:00,8,19.4,19.4,19.4,19.4,2
20141001|2014-04-08 10:30,8,19.36,19.36,19.35,19.35,5
20141001|2014-04-08 11:00,8,19.33,19.33,19.33,19.33,2
20141001|2014-04-08 11:30,8,19.35,19.35,19.35,19.35,1
20141001|2014-04-08 12:00,8,19.36,19.36,19.36,19.36,2
20141001|2014-04-09 10:00,9,19.35,19.35,19.35,19.35,1
20141001|2014-04-09 10:30,9,19.36,19.36,19.36,19.36,1
20141001|2014-04-09 12:00,9,19.36,19.36,19.36,19.36,2
20141001|2014-04-09 12:30,9,19.31,19.31,19.3,19.3,5
20141001|2014-04-09 13:00,9,19.3,19.33,19.3,19.33,6
20141001|2014-04-09 15:30,9,19.3,19.31,19.3,19.3,3
20141001|2014-04-09 21:00,10,19.28,19.28,19.28,19.28,2
20141001|2014-04-09 23:30,10,19.28,19.28,19.28,19.28,2
20141001|2014-04-10 07:30,10,19.28,19.28,19.28,19.28,3
20141001|2014-04-10 09:30,10,19.28,19.28,19.25,19.25,18
20141001|2014-04-10 10:00,10,19.25,19.25,19.21,19.21,4
20141001|2014-04-10 10:30,10,19.18,19.2,19.14,19.2,15
20141001|2014-04-10 11:30,10,19.17,19.17,19.17,19.17,5
20141001|2014-04-10 12:00,10,19.17,19.17,19.17,19.17,4
20141001|2014-04-10 13:30,10,19.14,19.14,19.14,19.14,2
20141001|2014-04-10 14:30,10,19.14,19.14,19.14,19.14,6
20141001|2014-04-10 15:30,10,19.14,19.14,19.14,19.14,10
20141001|2014-04-11 08:30,11,19.18,19.18,19.18,19.18,5
20141001|2014-04-11 09:30,11,19.14,19.14,19.11,19.11,15
20141001|2014-04-11 10:00,11,19.12,19.12,19.07,19.07,3
20141001|2014-04-11 10:30,11,19.06,19.07,19.06,19.07,6
20141001|2014-04-11 11:00,11,19.03,19.03,19.03,19.03,1
20141001|2014-04-11 13:30,11,19.08,19.09,19.08,19.08,8
20141001|2014-04-13 17:00,14,19.01,19.01,19,19,6
20141001|2014-04-13 20:00,14,19,19,19,19,1
20141001|2014-04-14 08:30,14,19,19,18.95,18.95,3
20141001|2014-04-14 09:00,14,18.95,18.95,18.95,18.95,1
20141001|2014-04-14 09:30,14,18.95,18.95,18.95,18.95,2
20141001|2014-04-14 10:30,14,18.97,19,18.97,19,3
20141001|2014-04-14 14:30,14,19.05,19.05,19.05,19.05,2
20141001|2014-04-14 15:30,14,19.05,19.05,19.05,19.05,5
20141001|2014-04-15 10:00,15,18.97,18.97,18.97,18.97,1
20141001|2014-04-15 10:30,15,18.95,18.95,18.95,18.95,5
20141001|2014-04-15 11:30,15,18.95,18.95,18.95,18.95,2
20141001|2014-04-15 12:00,15,18.95,18.95,18.95,18.95,2
20141001|2014-04-15 12:30,15,18.95,18.97,18.95,18.97,6
20141001|2014-04-15 13:30,15,18.97,18.97,18.97,18.97,1
20141001|2014-04-16 10:00,16,18.98,18.99,18.98,18.99,7
20141001|2014-04-16 10:30,16,18.99,18.99,18.99,18.99,7
20141001|2014-04-16 13:00,16,18.92,18.92,18.92,18.92,1
20141001|2014-04-16 14:00,16,18.92,18.92,18.92,18.92,4
20141001|2014-04-16 14:30,16,18.92,18.92,18.92,18.92,16
20141001|2014-04-16 15:30,16,18.92,18.92,18.92,18.92,28
20141001|2014-04-17 09:00,17,18.92,18.92,18.92,18.92,3
20141001|2014-04-17 10:30,17,18.94,18.94,18.94,18.94,6
20141001|2014-04-17 11:30,17,18.96,18.96,18.96,18.96,3
20141001|2014-04-17 12:00,17,18.92,18.92,18.92,18.92,1
20141001|2014-04-21 09:00,21,18.92,18.92,18.92,18.92,2
20141001|2014-04-22 10:00,22,18.92,18.92,18.92,18.92,5
20141001|2014-04-22 10:30,22,18.92,18.92,18.92,18.92,1
20141001|2014-04-22 11:30,22,18.95,18.95,18.95,18.95,1
20141001|2014-04-22 14:30,22,19,19,19,19,2
20141001|2014-04-22 15:00,22,18.95,18.95,18.95,18.95,1
20141001|2014-04-24 09:30,24,19,19,19,19,1
20141001|2014-04-24 11:30,24,19.09,19.1,19.09,19.1,6
20141001|2014-04-24 12:30,24,19.11,19.15,19.11,19.15,27
20141001|2014-04-24 13:00,24,19.2,19.2,19.2,19.2,5
20141001|2014-04-24 13:30,24,19.25,19.25,19.25,19.25,6
20141001|2014-04-25 08:30,25,19.2,19.2,19.2,19.2,1
20141001|2014-04-25 10:00,25,19.27,19.27,19.27,19.27,3
20141001|2014-04-25 10:30,25,19.25,19.26,19.2,19.26,9
20141001|2014-04-25 11:00,25,19.26,19.26,19.26,19.26,1
20141001|2014-04-25 12:30,25,19.27,19.27,19.25,19.26,5
20141001|2014-04-27 17:00,28,19.31,19.31,19.31,19.31,1
20141001|2014-04-28 11:00,28,19.21,19.21,19.21,19.21,3
20141001|2014-04-28 12:00,28,19.21,19.25,19.21,19.21,4
20141001|2014-04-28 12:30,28,19.28,19.28,19.28,19.28,1
20141001|2014-04-28 13:00,28,19.31,19.31,19.31,19.31,1
20141001|2014-04-28 15:00,28,19.31,19.32,19.31,19.32,3
20141001|2014-04-29 10:30,29,19.3,19.3,19.3,19.3,2
20141001|2014-04-29 11:30,29,19.34,19.34,19.34,19.34,2
20141001|2014-04-29 12:00,29,19.37,19.37,19.37,19.37,2
20141001|2014-04-29 12:30,29,19.35,19.35,19.35,19.35,1
20141001|2014-04-30 09:00,30,19.4,19.48,19.4,19.48,7
20141001|2014-04-30 09:30,30,19.39,19.49,19.39,19.49,2
20141001|2014-04-30 10:30,30,19.4,19.4,19.4,19.4,5
20141001|2014-04-30 15:30,30,19.41,19.41,19.41,19.41,3
20141001|2014-05-01 08:30,1,19.49,19.5,19.49,19.5,13
20141001|2014-05-01 09:00,1,19.51,19.51,19.5,19.5,3
20141001|2014-05-01 09:30,1,19.51,19.51,19.51,19.51,1
20141001|2014-05-01 10:30,1,19.51,19.55,19.51,19.55,4
20141001|2014-05-01 11:00,1,19.55,19.55,19.55,19.55,1
20141001|2014-05-01 11:30,1,19.57,19.63,19.57,19.6,9
20141001|2014-05-01 12:00,1,19.61,19.61,19.61,19.61,1
20141001|2014-05-01 12:30,1,19.6,19.6,19.6,19.6,10
20141001|2014-05-01 13:00,1,19.57,19.57,19.57,19.57,2
20141001|2014-05-01 13:30,1,19.51,19.51,19.51,19.51,1
20141001|2014-05-01 14:00,1,19.51,19.51,19.51,19.51,1
20141001|2014-05-01 15:00,1,19.55,19.55,19.55,19.55,5
20141001|2014-05-01 21:30,2,19.5,19.5,19.5,19.5,1
20141001|2014-05-02 09:00,2,19.61,19.61,19.61,19.61,1
20141001|2014-05-02 10:30,2,19.55,19.55,19.51,19.51,3
20141001|2014-05-02 12:00,2,19.51,19.51,19.51,19.51,1
20141001|2014-05-04 18:00,5,19.5,19.5,19.5,19.5,6
20141001|2014-05-04 18:30,5,19.5,19.5,19.5,19.5,1
20141001|2014-05-04 21:00,5,19.5,19.5,19.5,19.5,1
20141001|2014-05-05 07:30,5,19.5,19.5,19.5,19.5,3
20141001|2014-05-05 09:00,5,19.52,19.56,19.52,19.56,3
20141001|2014-05-05 09:30,5,19.56,19.56,19.56,19.56,2
20141001|2014-05-05 11:00,5,19.55,19.55,19.55,19.55,2
20141001|2014-05-06 08:00,6,19.5,19.5,19.5,19.5,5
20141001|2014-05-06 08:30,6,19.5,19.5,19.5,19.5,4
20141001|2014-05-06 10:00,6,19.56,19.56,19.56,19.56,4
20141001|2014-05-06 10:30,6,19.5,19.5,19.45,19.45,23
20141001|2014-05-06 11:00,6,19.44,19.44,19.44,19.44,1
20141001|2014-05-06 12:00,6,19.53,19.53,19.45,19.45,4
20141001|2014-05-07 10:30,7,19.51,19.57,19.51,19.57,2
20141001|2014-05-07 11:00,7,19.47,19.47,19.47,19.47,1
20141001|2014-05-08 07:00,8,19.53,19.53,19.53,19.53,2
20141001|2014-05-08 09:30,8,19.62,19.62,19.62,19.62,2
20141001|2014-05-08 10:30,8,19.65,19.65,19.65,19.65,2
20141001|2014-05-08 11:00,8,19.62,19.62,19.62,19.62,3
20141001|2014-05-08 12:30,8,19.61,19.61,19.61,19.61,4
20141001|2014-05-08 13:00,8,19.61,19.61,19.61,19.61,6
20141001|2014-05-08 14:00,8,19.6,19.6,19.6,19.6,2
20141001|2014-05-08 14:30,8,19.6,19.6,19.6,19.6,1
20141001|2014-05-08 15:30,8,19.61,19.61,19.61,19.61,1
20141001|2014-05-08 17:00,9,19.6,19.6,19.6,19.6,1
20141001|2014-05-09 06:30,9,19.6,19.6,19.6,19.6,1
20141001|2014-05-09 10:30,9,19.57,19.57,19.57,19.57,3
20141001|2014-05-09 11:00,9,19.53,19.53,19.48,19.48,2
20141001|2014-05-09 12:30,9,19.6,19.65,19.53,19.53,6
20141001|2014-05-12 10:30,12,19.57,19.6,19.55,19.6,6
20141001|2014-05-12 11:00,12,19.56,19.56,19.5,19.5,2
20141001|2014-05-12 11:30,12,19.56,19.6,19.56,19.6,7
20141001|2014-05-12 12:00,12,19.62,19.62,19.62,19.62,1
20141001|2014-05-12 13:00,12,19.62,19.62,19.62,19.62,1
20141001|2014-05-12 13:30,12,19.69,19.7,19.69,19.7,3
20141001|2014-05-12 15:00,12,19.66,19.71,19.66,19.71,3
20141001|2014-05-13 08:00,13,19.7,19.7,19.7,19.7,1
20141001|2014-05-13 09:00,13,19.7,19.7,19.7,19.7,1
20141001|2014-05-13 10:30,13,19.66,19.66,19.54,19.54,3
20141001|2014-05-13 12:00,13,19.67,19.67,19.64,19.64,3
20141001|2014-05-14 08:30,14,19.55,19.55,19.55,19.55,5
20141001|2014-05-14 09:00,14,19.61,19.61,19.61,19.61,2
20141001|2014-05-14 11:00,14,19.61,19.61,19.61,19.61,3
20141001|2014-05-14 13:00,14,19.66,19.66,19.66,19.66,3
20141001|2014-05-14 13:30,14,19.64,19.72,19.64,19.72,8
20141001|2014-05-14 14:30,14,19.72,19.72,19.72,19.72,8
20141001|2014-05-14 15:30,14,19.68,19.68,19.68,19.68,1
20141001|2014-05-14 17:00,15,19.62,19.62,19.62,19.62,1
20141001|2014-05-15 07:30,15,19.62,19.62,19.62,19.62,2
20141001|2014-05-15 09:00,15,19.58,19.65,19.58,19.65,5
20141001|2014-05-15 09:30,15,19.66,19.67,19.57,19.6,6
20141001|2014-05-15 12:00,15,19.63,19.63,19.58,19.58,13
20141001|2014-05-15 12:30,15,19.57,19.57,19.57,19.57,1
20141001|2014-05-15 14:00,15,19.6,19.6,19.6,19.6,5
20141001|2014-05-15 14:30,15,19.61,19.61,19.61,19.61,1
20141001|2014-05-15 15:30,15,19.61,19.61,19.61,19.61,5
20141001|2014-05-16 09:00,16,19.63,19.63,19.63,19.63,1
20141001|2014-05-16 10:00,16,19.6,19.65,19.6,19.65,9
20141001|2014-05-16 10:30,16,19.66,19.66,19.66,19.66,1
20141001|2014-05-16 13:00,16,19.67,19.67,19.67,19.67,2
20141001|2014-05-16 13:30,16,19.67,19.67,19.66,19.66,2
20141001|2014-05-19 09:00,19,19.64,19.64,19.64,19.64,1
20141001|2014-05-19 10:30,19,19.7,19.7,19.68,19.68,3
20141001|2014-05-19 11:00,19,19.65,19.65,19.61,19.61,3
20141001|2014-05-19 12:30,19,19.67,19.67,19.61,19.61,2
20141001|2014-05-19 13:00,19,19.61,19.61,19.61,19.61,1
20141001|2014-05-19 13:30,19,19.63,19.63,19.63,19.63,1
20141001|2014-05-19 15:00,19,19.63,19.63,19.63,19.63,1
20141001|2014-05-20 02:30,20,19.68,19.68,19.68,19.68,1
20141001|2014-05-20 08:30,20,19.68,19.68,19.68,19.68,1
20141001|2014-05-20 10:00,20,19.64,19.73,19.64,19.73,9
20141001|2014-05-20 10:30,20,19.65,19.68,19.65,19.68,6
20141001|2014-05-20 11:00,20,19.74,19.75,19.74,19.75,14
20141001|2014-05-20 11:30,20,19.77,19.79,19.77,19.78,3
20141001|2014-05-20 12:00,20,19.8,19.8,19.8,19.8,1
20141001|2014-05-20 12:30,20,19.7,19.8,19.7,19.8,6
20141001|2014-05-20 18:30,21,19.85,19.85,19.85,19.85,2
20141001|2014-05-21 08:30,21,19.79,19.85,19.79,19.85,3
20141001|2014-05-21 10:00,21,19.79,19.79,19.79,19.79,3
20141001|2014-05-21 10:30,21,19.83,19.87,19.83,19.87,6
20141001|2014-05-21 11:00,21,19.87,19.88,19.87,19.88,3
20141001|2014-05-21 11:30,21,19.8,19.8,19.8,19.8,5
20141001|2014-05-21 12:00,21,19.77,19.81,19.77,19.81,3
20141001|2014-05-21 12:30,21,19.83,19.83,19.79,19.8,8
20141001|2014-05-21 13:00,21,19.82,19.82,19.82,19.82,2
20141001|2014-05-21 14:00,21,19.85,19.85,19.85,19.85,1
20141001|2014-05-21 14:30,21,19.85,19.85,19.85,19.85,8
20141001|2014-05-22 07:00,22,19.8,19.8,19.8,19.8,5
20141001|2014-05-22 08:30,22,19.84,19.85,19.84,19.85,6
20141001|2014-05-22 09:00,22,19.87,19.9,19.87,19.9,2
20141001|2014-05-22 09:30,22,19.9,19.94,19.9,19.94,6
20141001|2014-05-22 10:30,22,19.92,19.93,19.92,19.93,3
20141001|2014-05-22 11:00,22,19.92,20,19.85,20,19
20141001|2014-05-22 11:30,22,19.99,19.99,19.99,19.99,10
20141001|2014-05-22 12:30,22,19.99,20,19.99,20,8
20141001|2014-05-22 13:00,22,20,20,20,20,3
20141001|2014-05-22 15:00,22,20,20,20,20,2
20141001|2014-05-22 15:30,22,20,20,20,20,1
20141001|2014-05-22 21:30,23,19.95,19.95,19.95,19.95,4
20141001|2014-05-23 06:30,23,20,20,20,20,7
20141001|2014-05-23 09:00,23,19.95,20,19.95,20,4
20141001|2014-05-23 09:30,23,19.96,20,19.96,20,12
20141001|2014-05-23 10:30,23,20,20,20,20,1
20141001|2014-05-23 11:00,23,19.99,19.99,19.99,19.99,2
20141001|2014-05-23 13:00,23,19.99,19.99,19.99,19.99,3
20141001|2014-05-23 13:30,23,19.99,19.99,19.99,19.99,1
20141001|2014-05-27 11:00,27,19.99,20,19.9,20,28
20141001|2014-05-27 11:30,27,20,20,20,20,2
20141001|2014-05-27 12:00,27,19.99,20.02,19.99,20.02,19
20141001|2014-05-27 12:30,27,20.02,20.2,20.02,20.2,23
20141001|2014-05-27 13:00,27,20.25,20.25,20.25,20.25,2
20141001|2014-05-28 08:00,28,20.25,20.26,20.25,20.26,2
20141001|2014-05-28 09:00,28,20.23,20.27,20.23,20.27,2
20141001|2014-05-28 09:30,28,20.25,20.25,20.25,20.25,1
20141001|2014-05-28 10:00,28,20.25,20.25,20.23,20.23,2
20141001|2014-05-28 10:30,28,20.16,20.16,20.15,20.15,6
20141001|2014-05-28 11:00,28,20.05,20.05,20.05,20.05,2
20141001|2014-05-28 11:30,28,20.05,20.05,20.05,20.05,3
20141001|2014-05-28 12:00,28,20,20,20,20,1
20141001|2014-05-28 14:30,28,20.02,20.02,20.02,20.02,2
20141001|2014-05-29 08:00,29,19.95,19.95,19.95,19.95,1
20141001|2014-05-29 08:30,29,20,20,20,20,10
20141001|2014-05-29 11:00,29,20.08,20.08,20.08,20.08,1
20141001|2014-05-29 12:30,29,20.04,20.04,20.04,20.04,4
20141001|2014-05-30 09:30,30,20.01,20.08,20.01,20.08,4
20141001|2014-05-30 10:00,30,20.1,20.12,20.1,20.12,6
20141001|2014-05-30 10:30,30,20.15,20.15,20.15,20.15,2
20141001|2014-05-30 11:30,30,20.01,20.01,19.94,19.94,2
20141001|2014-06-01 17:00,2,19.98,19.98,19.98,19.98,2
20141001|2014-06-02 10:00,2,19.99,19.99,19.99,19.99,6
20141001|2014-06-02 10:30,2,20,20,20,20,2
20141001|2014-06-02 12:00,2,20,20,19.95,19.95,2
20141001|2014-06-03 07:30,3,19.91,19.91,19.91,19.91,1
20141001|2014-06-03 08:00,3,19.9,19.9,19.9,19.9,10
20141001|2014-06-03 08:30,3,19.95,19.95,19.9,19.9,7
20141001|2014-06-03 09:00,3,19.85,19.85,19.83,19.83,2
20141001|2014-06-03 09:30,3,19.9,19.9,19.84,19.84,3
20141001|2014-06-03 10:00,3,19.87,19.87,19.87,19.87,4
20141001|2014-06-03 10:30,3,19.89,19.9,19.89,19.9,11
20141001|2014-06-03 17:00,4,19.92,19.95,19.92,19.95,6
20141001|2014-06-04 09:00,4,20,20,20,20,1
20141001|2014-06-04 10:00,4,19.85,19.85,19.85,19.85,1
20141001|2014-06-04 11:30,4,19.85,19.85,19.83,19.83,2
20141001|2014-06-04 13:00,4,19.85,19.85,19.85,19.85,2
20141001|2014-06-04 13:30,4,19.85,19.85,19.85,19.85,1
20141001|2014-06-05 07:00,5,19.85,19.85,19.85,19.85,5
20141001|2014-06-05 09:30,5,19.82,19.82,19.82,19.82,4
20141001|2014-06-05 10:00,5,19.85,19.85,19.85,19.85,1
20141001|2014-06-05 10:30,5,19.91,20,19.91,20,2
20141001|2014-06-05 12:00,5,20,20,20,20,1
20141001|2014-06-05 12:30,5,20,20,20,20,3
20141001|2014-06-05 13:30,5,20.03,20.03,20.03,20.03,2
20141001|2014-06-05 15:00,5,20.05,20.05,20.05,20.05,3
20141001|2014-06-05 15:30,5,20.02,20.02,20.02,20.02,1
20141001|2014-06-06 05:30,6,20.05,20.05,20.05,20.05,1
20141001|2014-06-06 10:30,6,19.95,19.95,19.94,19.94,6
20141001|2014-06-06 12:00,6,20.05,20.05,20.05,20.05,2
20141001|2014-06-06 13:30,6,20.04,20.04,20.04,20.04,3
20141001|2014-06-09 10:00,9,20.02,20.02,20.02,20.02,2
20141001|2014-06-09 10:30,9,20.03,20.05,20.03,20.05,18
20141001|2014-06-09 12:30,9,20.05,20.05,20.03,20.03,3
20141001|2014-06-10 10:00,10,20.08,20.08,20.08,20.08,5
20141001|2014-06-10 10:30,10,20.03,20.03,20.03,20.03,4
20141001|2014-06-10 11:00,10,20.03,20.03,20.03,20.03,2
20141001|2014-06-10 11:30,10,20.03,20.03,20.03,20.03,14
20141001|2014-06-10 13:00,10,20.05,20.05,20.05,20.05,1
20141001|2014-06-10 14:30,10,20.08,20.08,20.08,20.08,1
20141001|2014-06-10 21:00,11,20.05,20.05,20.05,20.05,3
20141001|2014-06-11 08:00,11,20.09,20.09,20.02,20.02,4
20141001|2014-06-11 09:30,11,20.1,20.1,20.1,20.1,1
20141001|2014-06-11 11:00,11,20.05,20.12,20.05,20.12,6
20141001|2014-06-11 11:30,11,20.15,20.15,20.15,20.15,3
20141001|2014-06-11 12:00,11,20.17,20.18,20.17,20.18,5
20141001|2014-06-11 14:00,11,20.15,20.15,20.15,20.15,2
20141001|2014-06-11 15:00,11,20.2,20.2,20.2,20.2,4
20141001|2014-06-12 08:00,12,20.19,20.19,20.19,20.19,1
20141001|2014-06-12 09:00,12,20.22,20.22,20.22,20.22,2
20141001|2014-06-12 10:00,12,20.22,20.22,20.22,20.22,2
20141001|2014-06-12 10:30,12,20.22,20.25,20.15,20.15,16
20141001|2014-06-12 11:30,12,20.15,20.21,20.15,20.21,16
20141001|2014-06-12 12:00,12,20.18,20.23,20.15,20.15,16
20141001|2014-06-12 15:00,12,20.15,20.15,20.15,20.15,3
20141001|2014-06-13 08:00,13,20.2,20.2,20.2,20.2,5
20141001|2014-06-13 11:00,13,20.24,20.24,20.24,20.24,2
20141001|2014-06-13 11:30,13,20.15,20.15,20.15,20.15,1
20141001|2014-06-15 21:00,16,20.16,20.16,20.16,20.16,5
20141001|2014-06-16 09:00,16,20.2,20.25,20.2,20.25,15
20141001|2014-06-16 09:30,16,20.25,20.26,20.22,20.22,6
20141001|2014-06-16 10:30,16,20.28,20.28,20.25,20.25,4
20141001|2014-06-16 11:00,16,20.27,20.27,20.27,20.27,1
20141001|2014-06-16 12:00,16,20.27,20.27,20.27,20.27,1
20141001|2014-06-16 12:30,16,20.26,20.29,20.25,20.25,5
20141001|2014-06-16 13:00,16,20.29,20.29,20.25,20.27,3
20141001|2014-06-16 14:00,16,20.3,20.47,20.3,20.45,25
20141001|2014-06-16 15:00,16,20.46,20.47,20.46,20.47,3
20141001|2014-06-17 09:00,17,20.39,20.39,20.39,20.39,1
20141001|2014-06-17 09:30,17,20.45,20.5,20.45,20.5,5
20141001|2014-06-17 10:00,17,20.5,20.5,20.48,20.5,10
20141001|2014-06-17 10:30,17,20.54,20.58,20.54,20.58,9
20141001|2014-06-17 11:00,17,20.62,20.62,20.58,20.61,4
20141001|2014-06-17 11:30,17,20.58,20.58,20.58,20.58,6
20141001|2014-06-17 13:00,17,20.6,20.6,20.6,20.6,1
20141001|2014-06-17 14:00,17,20.62,20.62,20.62,20.62,1
20141001|2014-06-17 15:00,17,20.58,20.58,20.57,20.57,4
20141001|2014-06-17 15:30,17,20.65,20.65,20.65,20.65,6
20141001|2014-06-18 09:30,18,20.63,20.63,20.61,20.61,2
20141001|2014-06-18 10:30,18,20.61,20.66,20.58,20.58,19
20141001|2014-06-18 11:00,18,20.65,20.67,20.65,20.67,4
20141001|2014-06-18 11:30,18,20.71,20.71,20.71,20.71,10
20141001|2014-06-18 12:00,18,20.71,20.71,20.71,20.71,1
20141001|2014-06-18 14:00,18,20.75,20.79,20.75,20.79,14
20141001|2014-06-18 19:30,19,20.89,20.98,20.89,20.98,5
20141001|2014-06-19 03:00,19,20.98,20.98,20.98,20.98,1
20141001|2014-06-19 08:30,19,20.97,20.97,20.93,20.93,3
20141001|2014-06-19 09:00,19,20.97,21,20.97,21,21
20141001|2014-06-19 09:30,19,21,21,20.98,20.98,4
20141001|2014-06-19 10:00,19,20.89,20.89,20.74,20.76,69
20141001|2014-06-19 10:30,19,20.77,20.87,20.71,20.71,18
20141001|2014-06-19 11:00,19,20.71,20.71,20.71,20.71,1
20141001|2014-06-19 11:30,19,20.71,20.71,20.71,20.71,5
20141001|2014-06-19 12:00,19,20.76,20.76,20.76,20.76,1
20141001|2014-06-19 14:00,19,20.73,20.74,20.68,20.68,12
20141001|2014-06-20 07:00,20,20.79,20.79,20.79,20.79,2
20141001|2014-06-20 09:00,20,20.76,20.76,20.76,20.76,1
20141001|2014-06-20 09:30,20,20.79,20.79,20.79,20.79,2
20141001|2014-06-20 10:00,20,20.81,20.81,20.81,20.81,1
20141001|2014-06-20 11:00,20,20.85,20.85,20.81,20.81,7
20141001|2014-06-20 12:00,20,20.81,20.81,20.81,20.81,1
20141001|2014-06-20 12:30,20,20.81,20.85,20.81,20.85,4
20141001|2014-06-20 13:00,20,20.86,20.86,20.86,20.86,1
20141001|2014-06-20 13:30,20,20.86,20.86,20.86,20.86,1
20141001|2014-06-23 09:00,23,20.85,20.85,20.85,20.85,3
20141001|2014-06-23 09:30,23,20.82,20.82,20.8,20.8,2
20141001|2014-06-23 10:30,23,20.83,20.86,20.83,20.86,2
20141001|2014-06-23 12:00,23,20.98,20.98,20.98,20.98,1
20141001|2014-06-23 12:30,23,21.04,21.24,21.04,21.22,26
20141001|2014-06-23 13:30,23,21.25,21.25,21.25,21.25,3
20141001|2014-06-23 15:00,23,21.25,21.25,21.25,21.25,2
20141001|2014-06-23 17:00,24,21.39,21.4,21.39,21.4,3
20141001|2014-06-23 18:00,24,21.42,21.42,21.4,21.4,6
20141001|2014-06-23 19:00,24,21.37,21.37,21.37,21.37,2
20141001|2014-06-23 19:30,24,21.37,21.43,21.37,21.43,4
20141001|2014-06-23 20:30,24,21.38,21.38,21.38,21.38,1
20141001|2014-06-24 06:30,24,21.4,21.4,21.4,21.4,1
20141001|2014-06-24 07:00,24,21.37,21.37,21.37,21.37,1
20141001|2014-06-24 07:30,24,21.4,21.4,21.37,21.37,6
20141001|2014-06-24 08:00,24,21.39,21.39,21.37,21.37,6
20141001|2014-06-24 08:30,24,21.37,21.37,21.37,21.37,2
20141001|2014-06-24 09:00,24,21.32,21.32,21.31,21.31,17
20141001|2014-06-24 09:30,24,21.31,21.36,21.31,21.33,10
20141001|2014-06-24 10:00,24,21.4,21.4,21.4,21.4,7
20141001|2014-06-24 10:30,24,21.38,21.44,21.36,21.44,15
20141001|2014-06-24 11:00,24,21.42,21.42,21.31,21.31,16
20141001|2014-06-24 12:00,24,21.39,21.4,21.39,21.4,6
20141001|2014-06-24 12:30,24,21.42,21.42,21.42,21.42,3
20141001|2014-06-24 13:00,24,21.46,21.46,21.46,21.46,1
20141001|2014-06-24 13:30,24,21.46,21.5,21.46,21.5,12
20141001|2014-06-24 15:30,24,21.48,21.48,21.48,21.48,1
20141001|2014-06-24 17:00,25,21.5,21.55,21.5,21.55,7
20141001|2014-06-24 19:30,25,21.51,21.51,21.51,21.51,1
20141001|2014-06-25 01:00,25,21.51,21.51,21.51,21.51,1
20141001|2014-06-25 01:30,25,21.51,21.51,21.51,21.51,1
20141001|2014-06-25 02:00,25,21.51,21.51,21.51,21.51,3
20141001|2014-06-25 08:30,25,21.55,21.57,21.49,21.49,17
20141001|2014-06-25 09:00,25,21.47,21.47,21.45,21.45,7
20141001|2014-06-25 09:30,25,21.43,21.44,21.39,21.43,15
20141001|2014-06-25 10:00,25,21.43,21.48,21.43,21.44,10
20141001|2014-06-25 10:30,25,21.41,21.41,21.34,21.34,9
20141001|2014-06-25 11:00,25,21.39,21.39,21.34,21.34,4
20141001|2014-06-25 11:30,25,21.41,21.45,21.41,21.45,8
20141001|2014-06-25 12:00,25,21.45,21.45,21.45,21.45,4
20141001|2014-06-25 12:30,25,21.41,21.41,21.4,21.4,5
20141001|2014-06-25 13:30,25,21.47,21.48,21.47,21.48,3
20141001|2014-06-25 14:00,25,21.47,21.47,21.4,21.4,3
20141001|2014-06-25 14:30,25,21.41,21.41,21.4,21.4,5
20141001|2014-06-25 15:30,25,21.4,21.4,21.4,21.4,4
20141001|2014-06-25 19:00,26,21.35,21.35,21.35,21.35,1
20141001|2014-06-26 07:00,26,21.42,21.42,21.42,21.42,1
20141001|2014-06-26 08:00,26,21.34,21.34,21.34,21.34,2
20141001|2014-06-26 09:00,26,21.35,21.35,21.35,21.35,2
20141001|2014-06-26 10:30,26,21.41,21.51,21.4,21.4,5
20141001|2014-06-26 11:00,26,21.4,21.4,21.4,21.4,3
20141001|2014-06-26 11:30,26,21.43,21.45,21.43,21.45,4
20141001|2014-06-26 12:00,26,21.49,21.49,21.49,21.49,3
20141001|2014-06-26 12:30,26,21.51,21.51,21.45,21.45,4
20141001|2014-06-26 15:00,26,21.43,21.43,21.43,21.43,1
20141001|2014-06-26 15:30,26,21.41,21.41,21.41,21.41,1
20141001|2014-06-27 09:00,27,21.47,21.47,21.47,21.47,2
20141001|2014-06-27 09:30,27,21.44,21.48,21.44,21.48,7
20141001|2014-06-27 10:00,27,21.47,21.47,21.45,21.47,9
20141001|2014-06-27 10:30,27,21.4,21.4,21.3,21.3,31
20141001|2014-06-27 11:00,27,21.27,21.38,21.27,21.35,8
20141001|2014-06-27 11:30,27,21.25,21.25,21.16,21.17,6
20141001|2014-06-27 12:00,27,21.2,21.2,21.12,21.12,7
20141001|2014-06-27 13:00,27,21.13,21.13,21.13,21.13,5
20141001|2014-06-27 13:30,27,21.13,21.15,21.13,21.15,11
20141001|2014-06-30 08:30,30,21.11,21.12,21.11,21.12,4
20141001|2014-06-30 10:30,30,21.12,21.13,20.93,21,11
20141001|2014-06-30 11:00,30,20.95,20.95,20.95,20.95,1
20141001|2014-06-30 11:30,30,21,21,20.95,20.95,7
20141001|2014-06-30 12:30,30,20.98,21,20.97,21,15
20141001|2014-06-30 13:00,30,20.95,20.97,20.95,20.97,6
20141001|2014-06-30 13:30,30,20.95,20.95,20.95,20.95,2
20141001|2014-06-30 14:30,30,21,21,21,21,1
20141001|2014-06-30 15:00,30,21,21,21,21,4
20141001|2014-07-01 05:00,1,21.02,21.02,21.02,21.02,5
20141001|2014-07-01 06:30,1,20.96,20.96,20.96,20.96,1
20141001|2014-07-01 07:30,1,20.98,20.98,20.98,20.98,6
20141001|2014-07-01 08:00,1,21,21,20.98,20.98,5
20141001|2014-07-01 08:30,1,20.98,20.98,20.98,20.98,4
20141001|2014-07-01 09:00,1,21,21,21,21,5
20141001|2014-07-01 09:30,1,20.95,20.95,20.9,20.94,20
20141001|2014-07-01 10:00,1,20.93,20.93,20.89,20.89,9
20141001|2014-07-01 10:30,1,20.89,20.9,20.8,20.8,16
20141001|2014-07-01 11:00,1,20.8,20.86,20.71,20.74,21
20141001|2014-07-01 11:30,1,20.7,20.7,20.5,20.62,11
20141001|2014-07-01 12:00,1,20.54,20.56,20.54,20.56,3
20141001|2014-07-01 12:30,1,20.57,20.57,20.48,20.51,11
20141001|2014-07-01 13:00,1,20.53,20.56,20.53,20.56,3
20141001|2014-07-01 13:30,1,20.48,20.48,20.48,20.48,1
20141001|2014-07-01 14:00,1,20.45,20.45,20.45,20.45,2
20141001|2014-07-01 14:30,1,20.4,20.4,20.4,20.4,1
20141001|2014-07-01 19:30,2,20.29,20.29,20.29,20.29,1
20141001|2014-07-01 22:00,2,20.24,20.24,20.24,20.24,1
20141001|2014-07-02 07:30,2,20.17,20.17,20.17,20.17,2
20141001|2014-07-02 08:00,2,20.18,20.29,20.18,20.25,10
20141001|2014-07-02 08:30,2,20.35,20.35,20.35,20.35,1
20141001|2014-07-02 09:00,2,20.25,20.41,20.25,20.38,18
20141001|2014-07-02 09:30,2,20.35,20.35,20.19,20.19,26
20141001|2014-07-02 10:00,2,20.19,20.22,20.18,20.2,8
20141001|2014-07-02 10:30,2,20.2,20.24,20.12,20.12,55
20141001|2014-07-02 11:00,2,20.13,20.17,20.07,20.07,45
20141001|2014-07-02 11:30,2,20.04,20.1,20.03,20.1,16
20141001|2014-07-02 12:00,2,20.04,20.04,20.04,20.04,5
20141001|2014-07-02 12:30,2,20.11,20.23,20.11,20.14,28
20141001|2014-07-02 13:00,2,20.23,20.23,20.23,20.23,3
20141001|2014-07-02 13:30,2,20.24,20.24,20.24,20.24,1
20141001|2014-07-02 15:00,2,20.26,20.26,20.24,20.24,5
20141001|2014-07-02 15:30,2,20.24,20.24,20.24,20.24,1
20141001|2014-07-02 18:00,3,20.21,20.21,20.21,20.21,1
20141001|2014-07-03 01:00,3,20.15,20.15,20.15,20.15,3
20141001|2014-07-03 08:00,3,20.2,20.24,20.2,20.23,12
20141001|2014-07-03 08:30,3,20.23,20.28,20.23,20.28,24
20141001|2014-07-03 09:00,3,20.35,20.35,20.35,20.35,4
20141001|2014-07-03 09:30,3,20.37,20.37,20.37,20.37,1
20141001|2014-07-03 10:00,3,20.33,20.33,20.33,20.33,1
20141001|2014-07-03 10:30,3,20.34,20.36,20.31,20.31,18
20141001|2014-07-03 11:00,3,20.28,20.28,20.25,20.25,6
20141001|2014-07-03 11:30,3,20.29,20.29,20.25,20.25,2
20141001|2014-07-06 22:30,7,20.2,20.2,20.19,20.19,2
20141001|2014-07-07 08:00,7,20.2,20.2,20.2,20.2,1
20141001|2014-07-07 08:30,7,20.25,20.25,20.25,20.25,3
20141001|2014-07-07 09:30,7,20.12,20.12,20.12,20.12,4
20141001|2014-07-07 10:30,7,20.2,20.2,20.12,20.17,5
20141001|2014-07-07 11:00,7,20.22,20.25,20.16,20.18,7
20141001|2014-07-07 11:30,7,20.17,20.17,20.16,20.16,5
20141001|2014-07-07 12:30,7,20.22,20.25,20.22,20.25,5
20141001|2014-07-07 13:00,7,20.25,20.29,20.25,20.25,4
20141001|2014-07-07 14:30,7,20.24,20.24,20.24,20.24,5
20141001|2014-07-07 17:00,8,20.25,20.25,20.25,20.25,1
20141001|2014-07-08 08:00,8,20.26,20.26,20.26,20.26,1
20141001|2014-07-08 09:00,8,20.3,20.36,20.3,20.31,3
20141001|2014-07-08 10:00,8,20.35,20.35,20.35,20.35,2
20141001|2014-07-08 10:30,8,20.33,20.33,20.19,20.19,17
20141001|2014-07-08 11:00,8,20.21,20.25,20.19,20.19,10
20141001|2014-07-08 11:30,8,20.17,20.17,20.1,20.1,6
20141001|2014-07-08 12:00,8,20.13,20.13,20.13,20.13,1
20141001|2014-07-08 12:30,8,20.1,20.1,20.09,20.1,14
20141001|2014-07-08 13:00,8,20.09,20.1,20.09,20.1,23
20141001|2014-07-08 14:00,8,20.08,20.1,20.08,20.1,4
20141001|2014-07-08 14:30,8,20.09,20.09,20.09,20.09,1
20141001|2014-07-08 15:00,8,20.02,20.02,20.02,20.02,1
20141001|2014-07-08 17:00,9,20,20,19.98,19.98,6
20141001|2014-07-08 19:30,9,19.97,19.97,19.97,19.97,1
20141001|2014-07-08 21:00,9,19.92,19.92,19.92,19.92,3
20141001|2014-07-09 08:30,9,20,20,19.95,19.95,7
20141001|2014-07-09 09:00,9,19.9,19.9,19.9,19.9,3
20141001|2014-07-09 09:30,9,19.88,19.88,19.82,19.88,14
20141001|2014-07-09 10:00,9,19.8,19.8,19.75,19.79,16
20141001|2014-07-09 10:30,9,19.8,19.92,19.79,19.92,14
20141001|2014-07-09 11:00,9,19.9,19.9,19.79,19.79,13
20141001|2014-07-09 11:30,9,19.8,19.8,19.75,19.75,26
20141001|2014-07-09 12:00,9,19.79,19.79,19.73,19.73,6
20141001|2014-07-09 12:30,9,19.73,19.73,19.73,19.73,3
20141001|2014-07-09 13:00,9,19.73,19.75,19.73,19.73,12
20141001|2014-07-09 13:30,9,19.73,19.73,19.73,19.73,4
20141001|2014-07-09 14:00,9,19.75,19.75,19.66,19.71,13
20141001|2014-07-09 14:30,9,19.69,19.69,19.69,19.69,1
20141001|2014-07-09 15:00,9,19.71,19.71,19.69,19.69,5
20141001|2014-07-09 15:30,9,19.69,19.69,19.69,19.69,4
20141001|2014-07-09 17:00,10,19.75,19.75,19.75,19.75,2
20141001|2014-07-09 18:00,10,19.75,19.78,19.75,19.78,8
20141001|2014-07-09 21:30,10,19.75,19.75,19.75,19.75,1
20141001|2014-07-10 05:30,10,19.68,19.68,19.67,19.67,2
20141001|2014-07-10 08:30,10,19.7,19.7,19.7,19.7,1
20141001|2014-07-10 09:00,10,19.71,19.75,19.71,19.75,11
20141001|2014-07-10 09:30,10,19.71,19.72,19.71,19.72,3
20141001|2014-07-10 10:00,10,19.74,19.83,19.71,19.83,22
20141001|2014-07-10 10:30,10,19.77,19.89,19.73,19.8,15
20141001|2014-07-10 11:00,10,19.84,19.91,19.83,19.86,10
20141001|2014-07-10 11:30,10,19.83,19.83,19.76,19.8,23
20141001|2014-07-10 12:00,10,19.84,19.84,19.84,19.84,1
20141001|2014-07-10 12:30,10,19.8,19.8,19.79,19.79,3
20141001|2014-07-10 13:00,10,19.78,19.78,19.76,19.76,2
20141001|2014-07-10 14:00,10,19.76,19.76,19.76,19.76,2
20141001|2014-07-10 14:30,10,19.76,19.76,19.76,19.76,8
20141001|2014-07-11 06:30,11,19.86,19.86,19.86,19.86,1
20141001|2014-07-11 08:30,11,19.88,19.88,19.88,19.88,1
20141001|2014-07-11 09:00,11,19.85,19.85,19.85,19.85,1
20141001|2014-07-11 09:30,11,19.9,19.9,19.9,19.9,2
20141001|2014-07-11 10:00,11,19.9,19.9,19.9,19.9,1
20141001|2014-07-11 10:30,11,19.96,19.98,19.77,19.8,26
20141001|2014-07-11 11:00,11,19.73,19.8,19.67,19.78,28
20141001|2014-07-11 11:30,11,19.75,19.78,19.74,19.75,7
20141001|2014-07-11 12:00,11,19.73,19.79,19.73,19.79,10
20141001|2014-07-11 12:30,11,19.78,19.79,19.75,19.79,10
20141001|2014-07-11 13:00,11,19.81,19.81,19.81,19.81,4
20141001|2014-07-11 13:30,11,19.81,19.83,19.81,19.83,2
20141001|2014-07-13 17:30,14,19.8,19.8,19.8,19.8,1
20141001|2014-07-13 19:00,14,19.82,19.84,19.82,19.84,3
20141001|2014-07-14 04:30,14,19.76,19.76,19.76,19.76,2
20141001|2014-07-14 08:00,14,19.75,19.75,19.75,19.75,1
20141001|2014-07-14 08:30,14,19.88,19.99,19.88,19.99,13
20141001|2014-07-14 09:00,14,19.95,19.95,19.95,19.95,2
20141001|2014-07-14 10:00,14,19.95,19.98,19.95,19.98,4
20141001|2014-07-14 10:30,14,19.99,20.04,19.92,19.95,11
20141001|2014-07-14 11:00,14,19.99,19.99,19.99,19.99,3
20141001|2014-07-14 11:30,14,20,20.02,20,20.02,2
20141001|2014-07-14 12:00,14,20.03,20.03,20.03,20.03,2
20141001|2014-07-14 13:00,14,20.03,20.04,20.03,20.04,3
20141001|2014-07-14 14:00,14,20.05,20.05,20.05,20.05,3
20141001|2014-07-14 15:00,14,20.02,20.02,20.02,20.02,1
20141001|2014-07-14 17:00,15,20.03,20.03,20.03,20.03,1
20141001|2014-07-14 19:30,15,19.99,19.99,19.99,19.99,2
20141001|2014-07-15 07:30,15,19.98,20.03,19.97,19.99,13
20141001|2014-07-15 08:00,15,19.99,19.99,19.99,19.99,1
20141001|2014-07-15 08:30,15,20.05,20.05,20.02,20.02,6
20141001|2014-07-15 09:00,15,20,20.03,19.99,19.99,4
20141001|2014-07-15 09:30,15,19.97,19.97,19.86,19.87,54
20141001|2014-07-15 10:00,15,19.86,19.91,19.86,19.91,5
20141001|2014-07-15 10:30,15,19.92,20.01,19.92,20.01,12
20141001|2014-07-15 11:00,15,19.97,19.97,19.93,19.93,3
20141001|2014-07-15 12:00,15,19.96,19.96,19.91,19.93,11
20141001|2014-07-15 13:00,15,19.93,19.93,19.93,19.93,3
20141001|2014-07-15 14:30,15,19.95,19.97,19.95,19.97,6
20141001|2014-07-15 15:30,15,19.95,19.95,19.95,19.95,1
20141001|2014-07-15 17:00,16,20,20,19.97,19.97,4
20141001|2014-07-15 18:00,16,20,20,20,20,2
20141001|2014-07-16 07:30,16,20,20,20,20,4
20141001|2014-07-16 08:00,16,20.05,20.05,20.05,20.05,3
20141001|2014-07-16 08:30,16,20.05,20.05,20.05,20.05,1
20141001|2014-07-16 09:00,16,20.03,20.11,20.03,20.09,12
20141001|2014-07-16 09:30,16,20.03,20.03,20.03,20.03,1
20141001|2014-07-16 10:00,16,20.08,20.08,20.07,20.07,7
20141001|2014-07-16 10:30,16,20.07,20.1,19.98,19.98,17
20141001|2014-07-16 11:00,16,19.95,20.04,19.95,20.04,9
20141001|2014-07-16 11:30,16,20.03,20.11,20.03,20.07,13
20141001|2014-07-16 12:00,16,20.05,20.05,20.03,20.03,16
20141001|2014-07-16 12:30,16,20.02,20.02,20.02,20.02,2
20141001|2014-07-16 13:00,16,20,20,19.97,19.97,2
20141001|2014-07-16 13:30,16,20,20,20,20,10
20141001|2014-07-16 14:00,16,19.99,20,19.99,20,19
20141001|2014-07-16 14:30,16,20,20,20,20,10
20141001|2014-07-16 15:00,16,20,20,20,20,5
20141001|2014-07-16 15:30,16,20,20,20,20,2
20141001|2014-07-16 17:30,17,19.93,19.93,19.93,19.93,1
20141001|2014-07-17 08:00,17,19.95,19.95,19.95,19.95,2
20141001|2014-07-17 08:30,17,19.95,19.95,19.9,19.9,11
20141001|2014-07-17 09:00,17,19.92,19.92,19.92,19.92,5
20141001|2014-07-17 09:30,17,19.95,19.95,19.94,19.94,8
20141001|2014-07-17 10:00,17,19.95,19.95,19.92,19.92,3
20141001|2014-07-17 10:30,17,19.93,19.99,19.9,19.91,44
20141001|2014-07-17 11:00,17,19.9,19.95,19.9,19.95,9
20141001|2014-07-17 11:30,17,19.97,19.97,19.97,19.97,5
20141001|2014-07-17 12:30,17,19.95,19.95,19.95,19.95,5
20141001|2014-07-17 14:00,17,19.98,19.98,19.98,19.98,1
20141001|2014-07-18 07:30,18,19.99,20,19.99,20,4
20141001|2014-07-18 09:00,18,20,20,19.97,19.97,78
20141001|2014-07-18 09:30,18,19.96,19.96,19.96,19.96,1
20141001|2014-07-18 10:00,18,19.94,19.94,19.94,19.94,6
20141001|2014-07-18 10:30,18,19.91,19.94,19.85,19.85,16
20141001|2014-07-18 11:00,18,19.82,19.9,19.82,19.9,2
20141001|2014-07-18 11:30,18,19.85,19.85,19.85,19.85,4
20141001|2014-07-18 12:30,18,19.87,19.87,19.87,19.87,2
20141001|2014-07-18 13:00,18,19.83,19.85,19.83,19.85,2
20141001|2014-07-20 17:00,21,19.83,19.83,19.74,19.74,4
20141001|2014-07-20 19:30,21,19.7,19.7,19.7,19.7,1
20141001|2014-07-20 21:30,21,19.67,19.67,19.67,19.67,4
20141001|2014-07-21 06:30,21,19.61,19.61,19.61,19.61,10
20141001|2014-07-21 07:00,21,19.67,19.67,19.67,19.67,4
20141001|2014-07-21 07:30,21,19.65,19.68,19.65,19.68,3
20141001|2014-07-21 08:00,21,19.59,19.61,19.58,19.61,10
20141001|2014-07-21 08:30,21,19.62,19.62,19.62,19.62,1
20141001|2014-07-21 09:00,21,19.6,19.6,19.6,19.6,1
20141001|2014-07-21 09:30,21,19.61,19.61,19.61,19.61,1
20141001|2014-07-21 10:00,21,19.63,19.76,19.63,19.75,31
20141001|2014-07-21 10:30,21,19.78,19.83,19.76,19.76,16
20141001|2014-07-21 11:00,21,19.79,19.85,19.79,19.85,3
20141001|2014-07-21 12:00,21,19.82,19.89,19.82,19.89,3
20141001|2014-07-21 12:30,21,19.85,19.85,19.82,19.82,2
20141001|2014-07-21 14:00,21,19.87,19.87,19.87,19.87,1
20141001|2014-07-21 17:00,22,19.89,19.9,19.89,19.9,2
20141001|2014-07-21 18:00,22,19.86,19.86,19.86,19.86,3
20141001|2014-07-21 20:00,22,19.86,19.86,19.86,19.86,1
20141001|2014-07-22 07:00,22,19.86,19.86,19.82,19.82,3
20141001|2014-07-22 07:30,22,19.86,19.86,19.82,19.82,5
20141001|2014-07-22 09:00,22,19.82,19.9,19.82,19.9,7
20141001|2014-07-22 09:30,22,19.87,19.87,19.86,19.86,7
20141001|2014-07-22 10:00,22,19.92,19.92,19.92,19.92,4
20141001|2014-07-22 10:30,22,19.92,19.93,19.92,19.93,8
20141001|2014-07-22 11:00,22,19.94,20.09,19.94,20,57
20141001|2014-07-22 11:30,22,20,20.07,19.94,20.04,31
20141001|2014-07-22 12:00,22,20.04,20.09,20.04,20.09,10
20141001|2014-07-22 12:30,22,20,20,20,20,2
20141001|2014-07-22 13:00,22,19.97,19.99,19.95,19.99,4
20141001|2014-07-22 14:00,22,19.99,19.99,19.99,19.99,3
20141001|2014-07-22 15:00,22,20,20.04,20,20.04,4
20141001|2014-07-22 17:00,23,20,20,20,20,1
20141001|2014-07-22 17:30,23,20.11,20.11,20.11,20.11,1
20141001|2014-07-22 19:30,23,19.97,19.97,19.97,19.97,1
20141001|2014-07-22 21:30,23,20.11,20.12,20.11,20.12,5
20141001|2014-07-22 22:00,23,20.15,20.19,20.15,20.19,4
20141001|2014-07-22 23:00,23,20.2,20.2,20.2,20.2,1
20141001|2014-07-23 07:30,23,20.2,20.22,20.2,20.22,8
20141001|2014-07-23 08:00,23,20.22,20.22,20.22,20.22,3
20141001|2014-07-23 08:30,23,20.25,20.26,20.25,20.26,6
20141001|2014-07-23 09:00,23,20.25,20.25,20.17,20.24,17
20141001|2014-07-23 09:30,23,20.26,20.28,20.23,20.23,17
20141001|2014-07-23 10:00,23,20.22,20.22,20.19,20.19,14
20141001|2014-07-23 10:30,23,20.21,20.38,20.18,20.18,79
20141001|2014-07-23 11:00,23,20.2,20.29,20.2,20.29,7
20141001|2014-07-23 11:30,23,20.25,20.25,20.21,20.21,4
20141001|2014-07-23 12:00,23,20.21,20.22,20.17,20.18,8
20141001|2014-07-23 13:00,23,20.18,20.23,20.18,20.23,2
20141001|2014-07-23 13:30,23,20.2,20.2,20.2,20.2,2
20141001|2014-07-23 14:00,23,20.22,20.25,20.22,20.25,2
20141001|2014-07-23 15:00,23,20.28,20.28,20.28,20.28,1
20141001|2014-07-23 15:30,23,20.33,20.34,20.32,20.34,5
20141001|2014-07-23 21:00,24,20.26,20.26,20.26,20.26,1
20141001|2014-07-24 06:30,24,20.29,20.3,20.29,20.29,4
20141001|2014-07-24 07:00,24,20.26,20.26,20.26,20.26,1
20141001|2014-07-24 08:30,24,20.26,20.3,20.23,20.23,4
20141001|2014-07-24 09:00,24,20.25,20.25,20.25,20.25,4
20141001|2014-07-24 09:30,24,20.27,20.36,20.27,20.36,5
20141001|2014-07-24 10:30,24,20.31,20.31,20.2,20.25,19
20141001|2014-07-24 11:00,24,20.22,20.26,20.2,20.2,8
20141001|2014-07-24 11:30,24,20.2,20.2,20.09,20.1,9
20141001|2014-07-24 12:00,24,20.1,20.1,20.1,20.1,5
20141001|2014-07-24 12:30,24,20.1,20.1,20.1,20.1,1
20141001|2014-07-24 13:00,24,20.12,20.12,20.12,20.12,2
20141001|2014-07-24 13:30,24,20.13,20.13,20.13,20.13,1
20141001|2014-07-24 15:00,24,20.12,20.12,20.12,20.12,1
20141001|2014-07-25 09:00,25,20,20,20,20,2
20141001|2014-07-25 10:00,25,19.99,20,19.99,19.99,6
20141001|2014-07-25 10:30,25,20.01,20.04,19.95,19.95,8
20141001|2014-07-25 11:00,25,19.89,19.9,19.87,19.87,12
20141001|2014-07-25 11:30,25,19.9,19.9,19.86,19.86,16
20141001|2014-07-25 12:00,25,19.85,19.91,19.82,19.91,14
20141001|2014-07-25 12:30,25,19.94,19.94,19.91,19.91,3
20141001|2014-07-25 13:00,25,19.9,19.93,19.9,19.93,2
20141001|2014-07-25 13:30,25,19.9,19.9,19.9,19.9,3
20141001|2014-07-27 17:00,28,19.98,19.98,19.98,19.98,1
20141001|2014-07-28 08:30,28,19.9,19.9,19.9,19.9,1
20141001|2014-07-28 09:30,28,20.02,20.05,20.02,20.05,9
20141001|2014-07-28 10:00,28,20.05,20.08,19.92,20.08,13
20141001|2014-07-28 10:30,28,20.09,20.17,20.09,20.17,9
20141001|2014-07-28 11:00,28,20.1,20.1,20.1,20.1,1
20141001|2014-07-28 11:30,28,20.1,20.1,20.1,20.1,1
20141001|2014-07-28 12:00,28,20.06,20.06,20.06,20.06,2
20141001|2014-07-28 12:30,28,20.11,20.11,20.11,20.11,1
20141001|2014-07-28 13:00,28,20.12,20.2,20.11,20.2,31
20141001|2014-07-28 13:30,28,20.21,20.21,20.2,20.2,14
20141001|2014-07-28 14:30,28,20.2,20.2,20.2,20.2,5
20141001|2014-07-28 15:30,28,20.23,20.25,20.23,20.25,3
20141001|2014-07-28 17:00,29,20.19,20.25,20.19,20.25,2
20141001|2014-07-28 20:30,29,20.27,20.27,20.27,20.27,1
20141001|2014-07-29 06:30,29,20.3,20.31,20.3,20.31,2
20141001|2014-07-29 07:00,29,20.34,20.34,20.34,20.34,1
20141001|2014-07-29 08:00,29,20.32,20.39,20.32,20.38,17
20141001|2014-07-29 08:30,29,20.38,20.4,20.38,20.4,5
20141001|2014-07-29 09:00,29,20.38,20.38,20.36,20.36,9
20141001|2014-07-29 09:30,29,20.32,20.32,20.32,20.32,1
20141001|2014-07-29 10:00,29,20.35,20.36,20.35,20.36,2
20141001|2014-07-29 10:30,29,20.36,20.46,20.31,20.31,30
20141001|2014-07-29 11:00,29,20.37,20.46,20.36,20.45,10
20141001|2014-07-29 11:30,29,20.44,20.44,20.43,20.44,5
20141001|2014-07-29 12:00,29,20.45,20.46,20.45,20.46,4
20141001|2014-07-29 12:30,29,20.45,20.48,20.45,20.45,11
20141001|2014-07-29 13:00,29,20.46,20.49,20.46,20.49,14
20141001|2014-07-29 13:30,29,20.49,20.49,20.49,20.49,1
20141001|2014-07-29 14:00,29,20.5,20.5,20.5,20.5,26
20141001|2014-07-29 14:30,29,20.48,20.48,20.48,20.48,3
20141001|2014-07-29 15:00,29,20.48,20.5,20.48,20.5,7
20141001|2014-07-29 15:30,29,20.47,20.47,20.41,20.46,10
20141001|2014-07-30 02:30,30,20.5,20.5,20.5,20.5,2
20141001|2014-07-30 07:30,30,20.5,20.5,20.5,20.5,6
20141001|2014-07-30 08:00,30,20.45,20.45,20.45,20.45,2
20141001|2014-07-30 08:30,30,20.45,20.45,20.37,20.38,17
20141001|2014-07-30 09:00,30,20.38,20.38,20.38,20.38,2
20141001|2014-07-30 09:30,30,20.36,20.36,20.3,20.3,9
20141001|2014-07-30 10:00,30,20.31,20.4,20.31,20.4,16
20141001|2014-07-30 10:30,30,20.4,20.46,20.3,20.3,13
20141001|2014-07-30 11:00,30,20.34,20.34,20.31,20.31,5
20141001|2014-07-30 11:30,30,20.3,20.3,20.3,20.3,1
20141001|2014-07-30 12:00,30,20.34,20.36,20.34,20.35,6
20141001|2014-07-30 12:30,30,20.33,20.39,20.33,20.39,4
20141001|2014-07-30 13:00,30,20.37,20.42,20.37,20.4,7
20141001|2014-07-30 14:00,30,20.38,20.38,20.38,20.38,1
20141001|2014-07-30 15:00,30,20.43,20.43,20.43,20.43,1
20141001|2014-07-30 17:00,31,20.48,20.48,20.48,20.48,1
20141001|2014-07-30 22:00,31,20.42,20.42,20.42,20.42,1
20141001|2014-07-31 02:30,31,20.44,20.44,20.44,20.44,1
20141001|2014-07-31 08:00,31,20.48,20.51,20.48,20.5,57
20141001|2014-07-31 08:30,31,20.52,20.6,20.52,20.59,99
20141001|2014-07-31 09:00,31,20.6,20.6,20.57,20.59,11
20141001|2014-07-31 09:30,31,20.59,20.59,20.55,20.56,8
20141001|2014-07-31 10:00,31,20.58,20.58,20.55,20.55,2
20141001|2014-07-31 10:30,31,20.57,20.69,20.57,20.69,60
20141001|2014-07-31 11:00,31,20.69,20.7,20.64,20.69,79
20141001|2014-07-31 11:30,31,20.69,20.69,20.57,20.57,38
20141001|2014-07-31 12:00,31,20.59,20.6,20.56,20.59,10
20141001|2014-07-31 12:30,31,20.6,20.6,20.6,20.6,3
20141001|2014-07-31 13:00,31,20.57,20.6,20.57,20.59,11
20141001|2014-07-31 13:30,31,20.59,20.59,20.59,20.59,3
20141001|2014-08-01 01:30,1,20.56,20.56,20.56,20.56,1
20141001|2014-08-01 06:00,1,20.55,20.55,20.55,20.55,1
20141001|2014-08-01 06:30,1,20.55,20.55,20.55,20.55,3
20141001|2014-08-01 07:00,1,20.55,20.55,20.55,20.55,1
20141001|2014-08-01 07:30,1,20.53,20.53,20.52,20.52,2
20141001|2014-08-01 08:30,1,20.57,20.57,20.57,20.57,4
20141001|2014-08-01 09:00,1,20.59,20.59,20.59,20.59,29
20141001|2014-08-01 09:30,1,20.59,20.59,20.59,20.59,2
20141001|2014-08-01 10:00,1,20.57,20.59,20.57,20.59,3
20141001|2014-08-01 10:30,1,20.59,20.72,20.59,20.72,45
20141001|2014-08-01 11:00,1,20.68,20.68,20.68,20.68,4
20141001|2014-08-01 11:30,1,20.71,20.75,20.71,20.75,3
20141001|2014-08-01 12:00,1,20.75,20.8,20.74,20.8,19
20141001|2014-08-01 12:30,1,20.78,20.8,20.78,20.8,8
20141001|2014-08-01 13:00,1,20.81,20.88,20.79,20.88,33
20141001|2014-08-01 13:30,1,20.88,20.88,20.87,20.87,2
20141001|2014-08-03 17:00,4,20.93,20.96,20.93,20.96,5
20141001|2014-08-03 17:30,4,20.97,20.97,20.95,20.95,6
20141001|2014-08-03 18:30,4,20.98,21,20.98,21,13
20141001|2014-08-03 20:00,4,21.02,21.02,21.02,21.02,9
20141001|2014-08-03 20:30,4,21.02,21.02,21.02,21.02,1
20141001|2014-08-03 21:00,4,21.02,21.02,21.02,21.02,1
20141001|2014-08-04 06:00,4,21.03,21.11,21.03,21.11,11
20141001|2014-08-04 06:30,4,21.11,21.11,21.11,21.11,1
20141001|2014-08-04 07:00,4,21.11,21.14,21.11,21.14,2
20141001|2014-08-04 08:00,4,21.07,21.07,21.07,21.07,1
20141001|2014-08-04 08:30,4,21.07,21.07,21.03,21.03,6
20141001|2014-08-04 09:00,4,21.06,21.1,21.03,21.06,9
20141001|2014-08-04 09:30,4,21.07,21.08,21.04,21.04,5
20141001|2014-08-04 10:00,4,21.07,21.08,20.97,21,18
20141001|2014-08-04 10:30,4,21.02,21.31,21,21.25,110
20141001|2014-08-04 11:00,4,21.25,21.35,21.22,21.35,93
20141001|2014-08-04 11:30,4,21.31,21.31,21.11,21.11,30
20141001|2014-08-04 12:00,4,21.11,21.17,21.1,21.1,12
20141001|2014-08-04 12:30,4,21.15,21.18,21.15,21.16,3
20141001|2014-08-04 13:00,4,21.16,21.16,21.13,21.16,4
20141001|2014-08-04 13:30,4,21.12,21.12,21.11,21.11,2
20141001|2014-08-04 14:00,4,21.15,21.18,21.15,21.18,5
20141001|2014-08-04 15:30,4,21.18,21.19,21.18,21.19,10
20141001|2014-08-04 17:00,5,21.12,21.14,21.08,21.08,19
20141001|2014-08-04 19:30,5,21.08,21.08,21.08,21.08,1
20141001|2014-08-04 20:30,5,21.1,21.1,21.1,21.1,2
20141001|2014-08-04 22:00,5,21.05,21.05,21.05,21.05,2
20141001|2014-08-05 06:30,5,21.06,21.06,21.01,21.01,5
20141001|2014-08-05 07:00,5,21.01,21.01,21.01,21.01,2
20141001|2014-08-05 07:30,5,21,21,21,21,10
20141001|2014-08-05 08:00,5,21.02,21.02,20.97,20.97,8
20141001|2014-08-05 08:30,5,21.02,21.02,20.94,20.94,2
20141001|2014-08-05 09:00,5,20.99,21.05,20.99,21.04,14
20141001|2014-08-05 10:00,5,20.99,21,20.93,20.95,23
20141001|2014-08-05 10:30,5,20.96,20.96,20.93,20.93,15
20141001|2014-08-05 11:00,5,20.9,20.9,20.9,20.9,3
20141001|2014-08-05 11:30,5,20.9,20.9,20.9,20.9,2
20141001|2014-08-05 12:00,5,20.9,20.9,20.81,20.81,19
20141001|2014-08-05 12:30,5,20.86,20.86,20.73,20.73,32
20141001|2014-08-05 13:00,5,20.75,20.8,20.74,20.8,7
20141001|2014-08-05 14:00,5,20.75,20.77,20.74,20.77,5
20141001|2014-08-05 14:30,5,20.8,20.83,20.79,20.83,13
20141001|2014-08-05 15:00,5,20.83,20.83,20.79,20.79,14
20141001|2014-08-05 18:00,6,20.85,20.85,20.85,20.85,3
20141001|2014-08-05 21:00,6,20.85,20.85,20.85,20.85,1
20141001|2014-08-06 02:30,6,20.77,20.77,20.77,20.77,1
20141001|2014-08-06 06:00,6,20.77,20.77,20.77,20.77,1
20141001|2014-08-06 07:30,6,20.82,20.82,20.74,20.74,6
20141001|2014-08-06 08:00,6,20.72,20.72,20.72,20.72,1
20141001|2014-08-06 08:30,6,20.68,20.68,20.68,20.68,4
20141001|2014-08-06 09:00,6,20.68,20.7,20.68,20.7,6
20141001|2014-08-06 09:30,6,20.7,20.7,20.66,20.68,29
20141001|2014-08-06 10:00,6,20.68,20.74,20.66,20.74,21
20141001|2014-08-06 10:30,6,20.76,20.81,20.73,20.74,13
20141001|2014-08-06 11:00,6,20.71,20.71,20.66,20.68,9
20141001|2014-08-06 11:30,6,20.66,20.66,20.63,20.63,4
20141001|2014-08-06 12:00,6,20.68,20.69,20.68,20.69,3
20141001|2014-08-06 13:00,6,20.65,20.65,20.65,20.65,1
20141001|2014-08-06 13:30,6,20.69,20.73,20.69,20.73,5
20141001|2014-08-06 14:00,6,20.78,20.8,20.78,20.8,3
20141001|2014-08-06 14:30,6,20.82,20.85,20.82,20.82,16
20141001|2014-08-06 15:00,6,20.82,20.85,20.82,20.85,5
20141001|2014-08-06 15:30,6,20.85,20.87,20.85,20.87,3
20141001|2014-08-07 06:00,7,20.88,20.88,20.88,20.88,2
20141001|2014-08-07 06:30,7,20.9,20.9,20.9,20.9,2
20141001|2014-08-07 07:00,7,20.93,20.95,20.93,20.95,6
20141001|2014-08-07 07:30,7,20.94,20.94,20.88,20.88,2
20141001|2014-08-07 08:00,7,20.88,20.88,20.82,20.82,9
20141001|2014-08-07 08:30,7,20.86,20.86,20.81,20.81,4
20141001|2014-08-07 09:00,7,20.81,20.84,20.79,20.84,6
20141001|2014-08-07 09:30,7,20.84,20.87,20.84,20.87,2
20141001|2014-08-07 10:00,7,20.88,20.91,20.88,20.91,11
20141001|2014-08-07 10:30,7,20.85,20.91,20.8,20.87,25
20141001|2014-08-07 11:00,7,20.88,20.89,20.88,20.89,2
20141001|2014-08-07 11:30,7,20.89,20.89,20.87,20.88,8
20141001|2014-08-07 12:00,7,20.88,20.88,20.87,20.87,2
20141001|2014-08-07 12:30,7,20.86,20.86,20.86,20.86,2
20141001|2014-08-07 13:00,7,20.84,20.84,20.83,20.83,2
20141001|2014-08-07 13:30,7,20.81,20.81,20.81,20.81,3
20141001|2014-08-07 14:00,7,20.81,20.81,20.81,20.81,4
20141001|2014-08-07 15:00,7,20.8,20.8,20.78,20.78,4
20141001|2014-08-07 15:30,7,20.77,20.8,20.75,20.75,5
20141001|2014-08-07 17:00,8,20.73,20.73,20.73,20.73,1
20141001|2014-08-07 17:30,8,20.73,20.73,20.73,20.73,1
20141001|2014-08-07 20:00,8,20.72,20.72,20.72,20.72,5
20141001|2014-08-07 20:30,8,20.7,20.7,20.7,20.7,1
20141001|2014-08-08 05:00,8,20.73,20.73,20.73,20.73,1
20141001|2014-08-08 07:00,8,20.69,20.69,20.67,20.67,3
20141001|2014-08-08 07:30,8,20.72,20.73,20.72,20.73,4
20141001|2014-08-08 08:00,8,20.67,20.7,20.66,20.7,18
20141001|2014-08-08 08:30,8,20.72,20.72,20.72,20.72,1
20141001|2014-08-08 09:00,8,20.72,20.81,20.7,20.77,21
20141001|2014-08-08 09:30,8,20.8,20.8,20.77,20.77,3
20141001|2014-08-08 10:00,8,20.77,20.77,20.77,20.77,2
20141001|2014-08-08 10:30,8,20.75,20.75,20.65,20.65,21
20141001|2014-08-08 11:00,8,20.66,20.7,20.65,20.7,6
20141001|2014-08-08 11:30,8,20.72,20.72,20.72,20.72,1
20141001|2014-08-08 12:00,8,20.7,20.7,20.67,20.67,6
20141001|2014-08-08 12:30,8,20.66,20.69,20.66,20.68,7
20141001|2014-08-08 13:00,8,20.65,20.71,20.65,20.71,2
20141001|2014-08-08 13:30,8,20.72,20.72,20.72,20.72,2
20141001|2014-08-11 05:30,11,20.7,20.7,20.7,20.7,1
20141001|2014-08-11 06:30,11,20.71,20.71,20.71,20.71,8
20141001|2014-08-11 08:30,11,20.75,20.77,20.75,20.77,5
20141001|2014-08-11 09:00,11,20.8,20.8,20.77,20.77,3
20141001|2014-08-11 09:30,11,20.8,20.83,20.8,20.83,5
20141001|2014-08-11 10:00,11,20.8,20.82,20.8,20.82,3
20141001|2014-08-11 10:30,11,20.85,20.89,20.82,20.85,29
20141001|2014-08-11 11:00,11,20.87,20.9,20.79,20.79,127
20141001|2014-08-11 11:30,11,20.79,20.79,20.79,20.79,3
20141001|2014-08-11 12:00,11,20.82,20.83,20.82,20.83,3
20141001|2014-08-11 12:30,11,20.8,20.83,20.8,20.83,14
20141001|2014-08-11 13:00,11,20.81,20.86,20.81,20.84,7
20141001|2014-08-11 14:30,11,20.86,20.86,20.86,20.86,7
20141001|2014-08-11 15:30,11,20.89,20.89,20.89,20.89,7
20141001|2014-08-11 17:00,12,20.89,20.89,20.89,20.89,2
20141001|2014-08-11 18:30,12,20.89,20.89,20.89,20.89,1
20141001|2014-08-11 19:30,12,20.87,20.87,20.87,20.87,1
20141001|2014-08-11 20:30,12,20.88,20.88,20.88,20.88,3
20141001|2014-08-11 22:30,12,20.85,20.85,20.83,20.83,3
20141001|2014-08-12 01:30,12,20.85,20.85,20.82,20.82,9
20141001|2014-08-12 02:00,12,20.88,20.88,20.88,20.88,1
20141001|2014-08-12 08:00,12,20.88,20.88,20.83,20.83,4
20141001|2014-08-12 08:30,12,20.84,20.85,20.84,20.85,3
20141001|2014-08-12 09:00,12,20.85,20.85,20.77,20.77,26
20141001|2014-08-12 09:30,12,20.85,20.85,20.85,20.85,3
20141001|2014-08-12 10:00,12,20.84,20.89,20.81,20.86,15
20141001|2014-08-12 10:30,12,20.89,20.98,20.89,20.93,68
20141001|2014-08-12 11:00,12,20.95,21,20.91,20.96,25
20141001|2014-08-12 11:30,12,21,21,20.98,20.99,8
20141001|2014-08-12 12:00,12,21,21.02,21,21.01,16
20141001|2014-08-12 12:30,12,21.01,21.05,21.01,21.02,11
20141001|2014-08-12 13:00,12,21.04,21.04,21.01,21.01,2
20141001|2014-08-12 13:30,12,21.01,21.01,21.01,21.01,1
20141001|2014-08-12 14:00,12,21.02,21.02,21.02,21.02,1
20141001|2014-08-12 14:30,12,20.99,21.01,20.99,21.01,6
20141001|2014-08-12 15:00,12,20.99,21,20.96,20.98,12
20141001|2014-08-12 15:30,12,21,21,21,21,1
20141001|2014-08-12 17:30,13,20.95,20.95,20.95,20.95,6
20141001|2014-08-12 20:30,13,20.99,20.99,20.99,20.99,1
20141001|2014-08-12 21:30,13,21,21,21,21,3
20141001|2014-08-13 05:30,13,21,21,21,21,1
20141001|2014-08-13 07:30,13,21,21,21,21,1
20141001|2014-08-13 08:00,13,20.98,20.98,20.88,20.88,11
20141001|2014-08-13 08:30,13,20.94,20.94,20.94,20.94,2
20141001|2014-08-13 09:00,13,20.94,20.94,20.9,20.9,7
20141001|2014-08-13 09:30,13,20.92,20.92,20.91,20.91,6
20141001|2014-08-13 10:00,13,20.88,20.92,20.87,20.92,7
20141001|2014-08-13 10:30,13,20.95,21.07,20.93,20.97,19
20141001|2014-08-13 11:00,13,20.93,20.93,20.87,20.9,23
20141001|2014-08-13 11:30,13,20.91,20.91,20.91,20.91,1
20141001|2014-08-13 12:30,13,20.88,20.88,20.88,20.88,1
20141001|2014-08-13 13:00,13,20.93,20.93,20.93,20.93,4
20141001|2014-08-13 13:30,13,20.9,20.9,20.9,20.9,4
20141001|2014-08-13 14:00,13,20.87,20.93,20.87,20.93,7
20141001|2014-08-13 14:30,13,20.92,20.95,20.92,20.95,18
20141001|2014-08-13 15:00,13,20.95,20.96,20.95,20.96,5
20141001|2014-08-13 15:30,13,20.97,20.97,20.97,20.97,2
20141001|2014-08-14 08:30,14,20.97,20.99,20.96,20.96,19
20141001|2014-08-14 09:00,14,20.97,20.97,20.96,20.96,4
20141001|2014-08-14 09:30,14,20.96,21.04,20.96,21.04,21
20141001|2014-08-14 10:00,14,21.05,21.08,21.05,21.05,35
20141001|2014-08-14 10:30,14,21.01,21.13,20.98,21.1,109
20141001|2014-08-14 11:00,14,21.12,21.33,21.12,21.3,53
20141001|2014-08-14 11:30,14,21.25,21.25,21.25,21.25,5
20141001|2014-08-14 12:00,14,21.24,21.24,21.24,21.24,3
20141001|2014-08-14 12:30,14,21.24,21.27,21.24,21.27,11
20141001|2014-08-14 13:00,14,21.24,21.3,21.24,21.24,21
20141001|2014-08-14 13:30,14,21.24,21.24,21.2,21.22,8
20141001|2014-08-14 14:00,14,21.22,21.22,21.17,21.17,12
20141001|2014-08-14 14:30,14,21.2,21.2,21.2,21.2,4
20141001|2014-08-14 15:00,14,21.22,21.23,21.22,21.23,7
20141001|2014-08-14 15:30,14,21.24,21.24,21.2,21.2,4
20141001|2014-08-14 22:00,15,21.25,21.25,21.25,21.25,2
20141001|2014-08-14 22:30,15,21.26,21.29,21.26,21.29,3
20141001|2014-08-15 00:00,15,21.3,21.3,21.3,21.3,3
20141001|2014-08-15 00:30,15,21.32,21.32,21.32,21.32,1
20141001|2014-08-15 07:00,15,21.32,21.32,21.32,21.32,5
20141001|2014-08-15 07:30,15,21.32,21.32,21.32,21.32,3
20141001|2014-08-15 08:00,15,21.29,21.29,21.24,21.24,13
20141001|2014-08-15 08:30,15,21.23,21.23,21.17,21.17,7
20141001|2014-08-15 09:00,15,21.17,21.17,21.17,21.17,3
20141001|2014-08-15 10:00,15,21.23,21.26,21.23,21.25,11
20141001|2014-08-15 10:30,15,21.25,21.4,21.23,21.28,45
20141001|2014-08-15 11:00,15,21.23,21.23,21.08,21.13,33
20141001|2014-08-15 11:30,15,21.12,21.14,21.05,21.14,8
20141001|2014-08-15 12:00,15,21.15,21.15,21.1,21.1,5
20141001|2014-08-15 13:00,15,21.08,21.08,21.08,21.08,1
20141001|2014-08-15 13:30,15,21.08,21.08,21.08,21.08,1
20141001|2014-08-17 17:00,18,21.17,21.17,21.17,21.17,1
20141001|2014-08-17 18:00,18,21.26,21.26,21.26,21.26,1
20141001|2014-08-17 19:30,18,21.31,21.31,21.31,21.31,2
20141001|2014-08-17 20:00,18,21.31,21.31,21.29,21.29,10
20141001|2014-08-17 22:00,18,21.25,21.25,21.25,21.25,5
20141001|2014-08-17 22:30,18,21.2,21.2,21.2,21.2,4
20141001|2014-08-17 23:00,18,21.3,21.32,21.3,21.32,3
20141001|2014-08-18 00:00,18,21.31,21.31,21.31,21.31,1
20141001|2014-08-18 07:00,18,21.31,21.31,21.26,21.26,2
20141001|2014-08-18 07:30,18,21.3,21.31,21.3,21.31,2
20141001|2014-08-18 08:00,18,21.3,21.31,21.3,21.31,5
20141001|2014-08-18 08:30,18,21.21,21.21,21.21,21.21,3
20141001|2014-08-18 09:00,18,21.22,21.28,21.21,21.24,16
20141001|2014-08-18 09:30,18,21.25,21.25,21.25,21.25,4
20141001|2014-08-18 10:00,18,21.24,21.24,21.24,21.24,1
20141001|2014-08-18 10:30,18,21.21,21.21,21,21.04,52
20141001|2014-08-18 11:00,18,21.05,21.05,20.89,20.89,68
20141001|2014-08-18 11:30,18,20.93,20.93,20.92,20.93,4
20141001|2014-08-18 12:00,18,20.92,20.92,20.89,20.89,13
20141001|2014-08-18 12:30,18,20.92,20.96,20.91,20.96,14
20141001|2014-08-18 13:00,18,20.96,20.96,20.93,20.94,20
20141001|2014-08-18 17:00,19,20.93,20.93,20.93,20.93,1
20141001|2014-08-18 17:30,19,20.86,20.86,20.86,20.86,2
20141001|2014-08-18 20:00,19,20.85,20.85,20.85,20.85,1
20141001|2014-08-19 02:30,19,20.89,20.89,20.89,20.89,3
20141001|2014-08-19 04:30,19,20.89,20.89,20.89,20.89,4
20141001|2014-08-19 08:00,19,20.87,20.87,20.86,20.86,8
20141001|2014-08-19 08:30,19,20.82,20.85,20.77,20.78,21
20141001|2014-08-19 09:00,19,20.78,20.83,20.77,20.8,30
20141001|2014-08-19 09:30,19,20.8,20.8,20.75,20.76,17
20141001|2014-08-19 10:00,19,20.75,20.75,20.67,20.67,12
20141001|2014-08-19 10:30,19,20.68,21.28,20.68,21.21,97
20141001|2014-08-19 11:00,19,21.26,21.45,21.23,21.44,67
20141001|2014-08-19 11:30,19,21.41,21.5,21.41,21.49,57
20141001|2014-08-19 12:00,19,21.47,21.49,21.42,21.44,15
20141001|2014-08-19 12:30,19,21.46,21.47,21.41,21.47,22
20141001|2014-08-19 13:00,19,21.46,21.46,21.46,21.46,2
20141001|2014-08-19 13:30,19,21.46,21.46,21.42,21.42,3
20141001|2014-08-19 14:00,19,21.4,21.4,21.35,21.35,6
20141001|2014-08-19 14:30,19,21.38,21.4,21.35,21.35,26
20141001|2014-08-19 15:00,19,21.38,21.38,21.34,21.34,14
20141001|2014-08-19 15:30,19,21.32,21.32,21.3,21.3,8
20141001|2014-08-19 17:00,20,21.22,21.25,21.22,21.25,6
20141001|2014-08-19 17:30,20,21.34,21.34,21.34,21.34,1
20141001|2014-08-19 21:30,20,21.27,21.27,21.25,21.25,6
20141001|2014-08-20 05:30,20,21.2,21.2,21.15,21.15,3
20141001|2014-08-20 07:30,20,21.23,21.25,21.23,21.25,3
20141001|2014-08-20 08:00,20,21.3,21.32,21.24,21.31,13
20141001|2014-08-20 08:30,20,21.32,21.34,21.32,21.32,10
20141001|2014-08-20 09:00,20,21.35,21.47,21.35,21.37,35
20141001|2014-08-20 09:30,20,21.4,21.47,21.4,21.46,19
20141001|2014-08-20 10:00,20,21.43,21.48,21.4,21.47,106
20141001|2014-08-20 10:30,20,21.48,21.68,21.42,21.68,187
20141001|2014-08-20 11:00,20,21.62,21.75,21.55,21.7,130
20141001|2014-08-20 11:30,20,21.7,21.7,21.65,21.65,16
20141001|2014-08-20 12:00,20,21.72,21.74,21.7,21.7,7
20141001|2014-08-20 12:30,20,21.68,21.68,21.63,21.63,8
20141001|2014-08-20 13:00,20,21.6,21.61,21.52,21.52,12
20141001|2014-08-20 13:30,20,21.52,21.61,21.52,21.61,7
20141001|2014-08-20 14:00,20,21.53,21.6,21.52,21.6,4
20141001|2014-08-20 15:00,20,21.6,21.6,21.6,21.6,7
20141001|2014-08-20 15:30,20,21.61,21.61,21.61,21.61,7
20141001|2014-08-20 17:00,21,21.62,21.66,21.62,21.63,4
20141001|2014-08-20 18:00,21,21.67,21.7,21.67,21.7,2
20141001|2014-08-20 19:00,21,21.75,21.79,21.75,21.79,11
20141001|2014-08-20 19:30,21,21.79,21.79,21.79,21.79,4
20141001|2014-08-20 21:30,21,21.75,21.78,21.75,21.78,2
20141001|2014-08-20 22:00,21,21.79,21.8,21.79,21.79,9
20141001|2014-08-20 22:30,21,21.8,21.8,21.76,21.76,11
20141001|2014-08-20 23:30,21,21.81,21.81,21.81,21.81,1
20141001|2014-08-21 05:30,21,21.76,21.76,21.76,21.76,2
20141001|2014-08-21 06:30,21,21.8,21.81,21.8,21.81,5
20141001|2014-08-21 07:30,21,21.77,21.82,21.77,21.82,10
20141001|2014-08-21 08:00,21,21.83,21.85,21.83,21.85,18
20141001|2014-08-21 08:30,21,21.85,21.9,21.77,21.9,24
20141001|2014-08-21 09:00,21,21.89,21.89,21.87,21.88,4
20141001|2014-08-21 09:30,21,21.85,22.12,21.83,22.12,88
20141001|2014-08-21 10:00,21,22.07,22.13,22.01,22.13,39
20141001|2014-08-21 10:30,21,22.12,22.31,22.05,22.26,111
20141001|2014-08-21 11:00,21,22.26,22.34,22.13,22.13,78
20141001|2014-08-21 11:30,21,22.18,22.34,22.17,22.34,26
20141001|2014-08-21 12:00,21,22.34,22.34,22.27,22.27,17
20141001|2014-08-21 12:30,21,22.3,22.34,22.3,22.34,43
20141001|2014-08-21 13:00,21,22.34,22.34,22.29,22.29,23
20141001|2014-08-21 13:30,21,22.28,22.34,22.24,22.34,13
20141001|2014-08-21 14:00,21,22.34,22.34,22.34,22.34,7
20141001|2014-08-21 14:30,21,22.34,22.34,22.34,22.34,1
20141001|2014-08-21 15:00,21,22.34,22.34,22.34,22.34,8
20141001|2014-08-21 15:30,21,22.34,22.34,22.34,22.34,4
20141001|2014-08-21 17:00,22,22.3,22.38,22.3,22.38,12
20141001|2014-08-21 17:30,22,22.39,22.44,22.39,22.44,12
20141001|2014-08-21 18:00,22,22.3,22.4,22.27,22.4,9
20141001|2014-08-21 18:30,22,22.36,22.36,22.36,22.36,1
20141001|2014-08-22 06:00,22,22.38,22.38,22.38,22.38,1
20141001|2014-08-22 07:30,22,22.4,22.4,22.4,22.4,4
20141001|2014-08-22 08:00,22,22.41,22.45,22.41,22.45,8
20141001|2014-08-22 08:30,22,22.45,22.48,22.45,22.46,7
20141001|2014-08-22 09:00,22,22.46,22.46,22.28,22.33,25
20141001|2014-08-22 09:30,22,22.35,22.35,22.26,22.32,24
20141001|2014-08-22 10:00,22,22.36,22.36,22.35,22.35,4
20141001|2014-08-22 10:30,22,22.35,22.5,22.27,22.35,71
20141001|2014-08-22 11:00,22,22.34,22.39,22.27,22.39,26
20141001|2014-08-22 11:30,22,22.41,22.42,22.29,22.29,21
20141001|2014-08-22 12:00,22,22.3,22.44,22.3,22.35,14
20141001|2014-08-22 12:30,22,22.44,22.49,22.4,22.43,13
20141001|2014-08-22 13:00,22,22.44,22.48,22.44,22.44,5
20141001|2014-08-22 13:30,22,22.48,22.5,22.48,22.48,7
20141001|2014-08-24 21:00,25,22.6,22.69,22.6,22.6,5
20141001|2014-08-24 21:30,25,22.67,22.74,22.67,22.74,32
20141001|2014-08-25 06:30,25,22.71,22.71,22.71,22.71,1
20141001|2014-08-25 07:00,25,22.71,22.71,22.71,22.71,1
20141001|2014-08-25 07:30,25,22.71,22.71,22.71,22.71,9
20141001|2014-08-25 08:00,25,22.73,22.75,22.71,22.71,18
20141001|2014-08-25 08:30,25,22.75,22.77,22.75,22.77,36
20141001|2014-08-25 09:00,25,22.77,22.84,22.75,22.84,25
20141001|2014-08-25 09:30,25,22.79,22.84,22.76,22.8,25
20141001|2014-08-25 10:00,25,22.8,22.8,22.77,22.77,11
20141001|2014-08-25 10:30,25,22.75,22.83,22.6,22.72,61
20141001|2014-08-25 11:00,25,22.72,22.72,22.67,22.72,16
20141001|2014-08-25 11:30,25,22.75,22.82,22.69,22.82,22
20141001|2014-08-25 12:00,25,22.79,22.85,22.78,22.78,23
20141001|2014-08-25 12:30,25,22.78,22.78,22.75,22.78,13
20141001|2014-08-25 13:00,25,22.8,22.8,22.75,22.75,10
20141001|2014-08-25 13:30,25,22.75,22.75,22.74,22.75,14
20141001|2014-08-25 14:00,25,22.75,22.75,22.74,22.75,24
20141001|2014-08-25 14:30,25,22.74,22.74,22.74,22.74,8
20141001|2014-08-25 17:00,26,22.71,22.71,22.7,22.7,5
20141001|2014-08-25 17:30,26,22.71,22.71,22.71,22.71,1
20141001|2014-08-25 18:30,26,22.73,22.73,22.73,22.73,1
20141001|2014-08-25 21:30,26,22.7,22.7,22.7,22.7,1
20141001|2014-08-26 07:00,26,22.75,22.8,22.75,22.8,6
20141001|2014-08-26 07:30,26,22.8,22.8,22.8,22.8,1
20141001|2014-08-26 08:00,26,22.82,22.88,22.79,22.82,29
20141001|2014-08-26 08:30,26,22.86,22.87,22.79,22.8,11
20141001|2014-08-26 09:00,26,22.79,22.86,22.76,22.76,36
20141001|2014-08-26 09:30,26,22.79,22.8,22.73,22.78,116
20141001|2014-08-26 10:00,26,22.79,22.79,22.7,22.75,40
20141001|2014-08-26 10:30,26,22.75,23.08,22.73,22.99,160
20141001|2014-08-26 11:00,26,23.01,23.11,23.01,23.06,55
20141001|2014-08-26 11:30,26,23.04,23.24,23.04,23.19,83
20141001|2014-08-26 12:00,26,23.14,23.14,23.14,23.14,1
20141001|2014-08-26 12:30,26,23.18,23.21,23.18,23.19,12
20141001|2014-08-26 13:00,26,23.19,23.23,23.15,23.21,9
20141001|2014-08-26 13:30,26,23.24,23.24,23.17,23.17,12
20141001|2014-08-26 14:00,26,23.2,23.3,23.2,23.3,9
20141001|2014-08-26 14:30,26,23.26,23.26,23.23,23.25,14
20141001|2014-08-26 15:00,26,23.22,23.22,23.22,23.22,1
20141001|2014-08-26 15:30,26,23.25,23.25,23.25,23.25,3
20141001|2014-08-26 17:00,27,23.31,23.31,23.22,23.22,8
20141001|2014-08-26 17:30,27,23.2,23.25,23.18,23.18,7
20141001|2014-08-27 07:30,27,23.25,23.25,23.25,23.25,8
20141001|2014-08-27 08:00,27,23.25,23.25,23.25,23.25,1
20141001|2014-08-27 08:30,27,23.31,23.35,23.3,23.3,16
20141001|2014-08-27 09:00,27,23.28,23.28,23.18,23.24,52
20141001|2014-08-27 09:30,27,23.22,23.22,23.2,23.2,12
20141001|2014-08-27 10:00,27,23.19,23.28,23.19,23.28,20
20141001|2014-08-27 10:30,27,23.26,23.26,23.05,23.09,93
20141001|2014-08-27 11:00,27,23.05,23.05,22.9,22.99,95
20141001|2014-08-27 11:30,27,23.02,23.02,23,23,2
20141001|2014-08-27 12:30,27,22.99,23.05,22.99,23.05,8
20141001|2014-08-27 13:00,27,23.05,23.05,23.02,23.02,3
20141001|2014-08-27 15:30,27,23.05,23.1,23.05,23.1,6
20141001|2014-08-27 19:30,28,22.93,22.93,22.93,22.93,1
20141001|2014-08-27 21:00,28,22.93,22.93,22.93,22.93,1
20141001|2014-08-27 21:30,28,22.92,22.92,22.92,22.92,1
20141001|2014-08-27 22:00,28,22.99,22.99,22.99,22.99,1
20141001|2014-08-28 06:30,28,22.93,22.93,22.93,22.93,1
20141001|2014-08-28 07:00,28,22.93,22.93,22.92,22.92,3
20141001|2014-08-28 07:30,28,22.92,22.92,22.92,22.92,1
20141001|2014-08-28 08:00,28,22.89,22.89,22.86,22.86,7
20141001|2014-08-28 08:30,28,22.81,22.92,22.8,22.92,13
20141001|2014-08-28 09:00,28,22.92,22.94,22.84,22.84,12
20141001|2014-08-28 09:30,28,22.83,22.83,22.79,22.8,13
20141001|2014-08-28 10:00,28,22.8,22.8,22.58,22.66,106
20141001|2014-08-28 10:30,28,22.64,22.84,22.6,22.73,80
20141001|2014-08-28 11:00,28,22.69,22.83,22.68,22.83,27
20141001|2014-08-28 11:30,28,22.8,22.83,22.74,22.82,16
20141001|2014-08-28 12:00,28,22.8,22.8,22.76,22.79,11
20141001|2014-08-28 12:30,28,22.78,22.78,22.75,22.75,4
20141001|2014-08-28 13:00,28,22.75,22.78,22.72,22.72,25
20141001|2014-08-28 13:30,28,22.72,22.72,22.67,22.7,12
20141001|2014-08-28 14:30,28,22.67,22.67,22.62,22.62,8
20141001|2014-08-28 15:00,28,22.63,22.65,22.63,22.65,16
20141001|2014-08-28 15:30,28,22.64,22.65,22.64,22.65,4
20141001|2014-08-28 18:00,29,22.61,22.61,22.57,22.57,3
20141001|2014-08-28 20:00,29,22.63,22.63,22.63,22.63,1
20141001|2014-08-29 05:30,29,22.64,22.64,22.64,22.64,1
20141001|2014-08-29 06:30,29,22.65,22.66,22.65,22.66,4
20141001|2014-08-29 07:00,29,22.65,22.67,22.65,22.67,2
20141001|2014-08-29 07:30,29,22.72,22.72,22.72,22.72,3
20141001|2014-08-29 08:00,29,22.74,22.77,22.74,22.77,20
20141001|2014-08-29 08:30,29,22.77,22.78,22.77,22.77,6
20141001|2014-08-29 09:00,29,22.77,22.9,22.77,22.9,43
20141001|2014-08-29 09:30,29,22.9,22.93,22.87,22.87,17
20141001|2014-08-29 10:00,29,22.86,22.87,22.68,22.68,26
20141001|2014-08-29 10:30,29,22.68,22.84,22.59,22.75,67
20141001|2014-08-29 11:00,29,22.74,22.75,22.69,22.73,28
20141001|2014-08-29 11:30,29,22.77,22.78,22.71,22.78,12
20141001|2014-08-29 12:00,29,22.78,22.86,22.76,22.86,9
20141001|2014-08-29 12:30,29,22.79,22.87,22.79,22.84,9
20141001|2014-08-29 13:00,29,22.87,22.87,22.83,22.87,30
20141001|2014-08-29 13:30,29,22.88,22.89,22.88,22.89,4
20141001|2014-09-01 17:00,2,22.93,22.93,22.93,22.93,2
20141001|2014-09-01 19:00,2,22.93,22.93,22.93,22.93,1
20141001|2014-09-02 07:00,2,22.88,22.88,22.88,22.88,1
20141001|2014-09-02 08:30,2,22.94,22.94,22.94,22.94,2
20141001|2014-09-02 09:00,2,22.99,23,22.81,22.92,56
20141001|2014-09-02 09:30,2,22.95,23.01,22.93,23,68
20141001|2014-09-02 10:00,2,23,23.03,23,23.03,24
20141001|2014-09-02 10:30,2,23.03,23.19,22.96,23.19,62
20141001|2014-09-02 11:00,2,23.16,23.19,23.12,23.12,18
20141001|2014-09-02 11:30,2,23.12,23.13,23.12,23.13,2
20141001|2014-09-02 12:00,2,23.16,23.17,23.16,23.17,2
20141001|2014-09-02 13:00,2,23.17,23.2,23.15,23.16,33
20141001|2014-09-02 13:30,2,23.13,23.13,23.13,23.13,3
20141001|2014-09-02 14:00,2,23.13,23.17,23.13,23.17,2
20141001|2014-09-02 14:30,2,23.18,23.18,23.18,23.18,2
20141001|2014-09-02 15:30,2,23.18,23.2,23.18,23.2,5
20141001|2014-09-02 17:00,3,23.2,23.2,23.2,23.2,3
20141001|2014-09-02 17:30,3,23.24,23.24,23.24,23.24,1
20141001|2014-09-02 18:30,3,23.24,23.26,23.24,23.26,11
20141001|2014-09-02 19:00,3,23.29,23.29,23.29,23.29,1
20141001|2014-09-03 06:00,3,23.26,23.26,23.26,23.26,1
20141001|2014-09-03 06:30,3,23.26,23.29,23.26,23.29,4
20141001|2014-09-03 07:00,3,23.3,23.3,23.3,23.3,2
20141001|2014-09-03 07:30,3,23.28,23.31,23.28,23.31,9
20141001|2014-09-03 08:00,3,23.31,23.31,23.25,23.26,14
20141001|2014-09-03 08:30,3,23.24,23.27,23.24,23.27,11
20141001|2014-09-03 09:00,3,23.28,23.28,23.17,23.19,26
20141001|2014-09-03 09:30,3,23.18,23.18,23.1,23.18,43
20141001|2014-09-03 10:00,3,23.18,23.22,23.17,23.22,44
20141001|2014-09-03 10:30,3,23.24,23.3,22.8,22.84,159
20141001|2014-09-03 11:00,3,22.84,22.85,22.64,22.74,77
20141001|2014-09-03 11:30,3,22.73,22.77,22.73,22.77,9
20141001|2014-09-03 12:00,3,22.77,22.8,22.77,22.8,8
20141001|2014-09-03 12:30,3,22.8,22.8,22.8,22.8,1
20141001|2014-09-03 13:00,3,22.75,22.75,22.65,22.72,28
20141001|2014-09-03 13:30,3,22.72,22.72,22.72,22.72,3
20141001|2014-09-03 14:00,3,22.67,22.67,22.64,22.64,11
20141001|2014-09-03 14:30,3,22.65,22.65,22.6,22.6,16
20141001|2014-09-03 15:00,3,22.59,22.64,22.59,22.64,9
20141001|2014-09-03 15:30,3,22.61,22.61,22.61,22.61,1
20141001|2014-09-03 17:00,4,22.64,22.64,22.45,22.45,30
20141001|2014-09-03 17:30,4,22.49,22.49,22.45,22.45,11
20141001|2014-09-03 18:30,4,22.42,22.42,22.34,22.34,9
20141001|2014-09-03 19:00,4,22.41,22.41,22.41,22.41,1
20141001|2014-09-03 19:30,4,22.4,22.4,22.4,22.4,1
20141001|2014-09-03 22:00,4,22.43,22.45,22.43,22.45,9
20141001|2014-09-03 22:30,4,22.45,22.45,22.45,22.45,2
20141001|2014-09-03 23:30,4,22.43,22.43,22.43,22.43,3
20141001|2014-09-04 00:30,4,22.43,22.43,22.43,22.43,2
20141001|2014-09-04 02:00,4,22.45,22.45,22.45,22.45,2
20141001|2014-09-04 02:30,4,22.48,22.49,22.48,22.49,3
20141001|2014-09-04 05:30,4,22.49,22.49,22.46,22.46,2
20141001|2014-09-04 06:00,4,22.46,22.46,22.4,22.4,9
20141001|2014-09-04 06:30,4,22.4,22.4,22.4,22.4,1
20141001|2014-09-04 07:00,4,22.41,22.41,22.41,22.41,1
20141001|2014-09-04 07:30,4,22.38,22.39,22.37,22.39,7
20141001|2014-09-04 08:00,4,22.36,22.36,22.27,22.27,19
20141001|2014-09-04 08:30,4,22.31,22.39,22.25,22.27,24
20141001|2014-09-04 09:00,4,22.26,22.3,22.22,22.29,40
20141001|2014-09-04 09:30,4,22.29,22.32,22.13,22.13,86
20141001|2014-09-04 10:00,4,22.15,22.28,22.15,22.25,27
20141001|2014-09-04 10:30,4,22.29,22.56,22.29,22.5,131
20141001|2014-09-04 11:00,4,22.5,22.6,22.5,22.5,48
20141001|2014-09-04 11:30,4,22.53,22.66,22.53,22.59,52
20141001|2014-09-04 12:00,4,22.56,22.58,22.56,22.57,4
20141001|2014-09-04 12:30,4,22.57,22.62,22.55,22.62,8
20141001|2014-09-04 13:00,4,22.63,22.65,22.58,22.58,22
20141001|2014-09-04 13:30,4,22.56,22.57,22.55,22.57,15
20141001|2014-09-04 14:00,4,22.59,22.6,22.59,22.6,4
20141001|2014-09-04 15:00,4,22.55,22.55,22.51,22.51,5
20141001|2014-09-04 15:30,4,22.51,22.51,22.5,22.5,5
20141001|2014-09-04 17:00,5,22.51,22.51,22.51,22.51,1
20141001|2014-09-04 17:30,5,22.51,22.56,22.51,22.56,3
20141001|2014-09-04 21:30,5,22.54,22.54,22.54,22.54,1
20141001|2014-09-04 22:30,5,22.54,22.54,22.54,22.54,2
20141001|2014-09-04 23:00,5,22.53,22.53,22.53,22.53,1
20141001|2014-09-04 23:30,5,22.53,22.53,22.53,22.53,2
20141001|2014-09-05 06:30,5,22.6,22.61,22.6,22.61,2
20141001|2014-09-05 07:00,5,22.59,22.63,22.59,22.63,6
20141001|2014-09-05 07:30,5,22.65,22.67,22.65,22.67,12
20141001|2014-09-05 08:00,5,22.65,22.67,22.63,22.67,4
20141001|2014-09-05 08:30,5,22.62,22.62,22.5,22.51,14
20141001|2014-09-05 09:00,5,22.55,22.55,22.43,22.43,14
20141001|2014-09-05 09:30,5,22.43,22.51,22.42,22.46,23
20141001|2014-09-05 10:00,5,22.44,22.54,22.43,22.54,22
20141001|2014-09-05 10:30,5,22.52,22.64,22.41,22.62,91
20141001|2014-09-05 11:00,5,22.64,22.64,22.51,22.58,52
20141001|2014-09-05 11:30,5,22.56,22.61,22.54,22.6,21
20141001|2014-09-05 12:00,5,22.62,22.73,22.6,22.73,63
20141001|2014-09-05 12:30,5,22.69,22.72,22.67,22.68,18
20141001|2014-09-05 13:00,5,22.67,22.7,22.62,22.62,23
20141001|2014-09-05 13:30,5,22.67,22.67,22.67,22.67,5
20141001|2014-09-07 17:00,8,22.62,22.7,22.62,22.7,17
20141001|2014-09-07 17:30,8,22.7,22.7,22.7,22.7,3
20141001|2014-09-07 18:30,8,22.7,22.7,22.7,22.7,1
20141001|2014-09-07 19:00,8,22.75,22.75,22.75,22.75,1
20141001|2014-09-07 20:30,8,22.75,22.75,22.75,22.75,1
20141001|2014-09-07 23:00,8,22.75,22.75,22.75,22.75,1
20141001|2014-09-08 03:00,8,22.75,22.75,22.75,22.75,2
20141001|2014-09-08 06:00,8,22.75,22.75,22.75,22.75,1
20141001|2014-09-08 06:30,8,22.77,22.78,22.77,22.78,3
20141001|2014-09-08 08:00,8,22.78,22.78,22.78,22.78,3
20141001|2014-09-08 08:30,8,22.78,22.83,22.78,22.78,23
20141001|2014-09-08 09:00,8,22.78,22.82,22.78,22.82,3
20141001|2014-09-08 09:30,8,22.78,22.78,22.72,22.72,23
20141001|2014-09-08 10:00,8,22.74,22.82,22.74,22.82,28
20141001|2014-09-08 10:30,8,22.78,22.95,22.78,22.85,49
20141001|2014-09-08 11:00,8,22.88,22.97,22.88,22.96,10
20141001|2014-09-08 11:30,8,22.96,22.98,22.95,22.95,20
20141001|2014-09-08 12:00,8,22.93,22.97,22.91,22.97,9
20141001|2014-09-08 12:30,8,22.97,22.98,22.97,22.98,8
20141001|2014-09-08 13:00,8,22.98,23,22.95,23,27
20141001|2014-09-08 13:30,8,22.96,22.96,22.96,22.96,3
20141001|2014-09-08 14:00,8,22.95,22.95,22.95,22.95,1
20141001|2014-09-08 14:30,8,22.94,23,22.94,23,13
20141001|2014-09-08 15:00,8,23,23,23,23,3
20141001|2014-09-08 15:30,8,23,23.02,23,23.02,15
20141001|2014-09-08 17:00,9,22.92,22.92,22.92,22.92,1
20141001|2014-09-08 18:00,9,22.91,23.01,22.91,23.01,3
20141001|2014-09-08 19:00,9,22.98,22.98,22.98,22.98,1
20141001|2014-09-08 19:30,9,22.98,22.98,22.98,22.98,1
20141001|2014-09-08 21:00,9,23.02,23.07,23.02,23.07,7
20141001|2014-09-09 04:00,9,23.09,23.09,23.09,23.09,3
20141001|2014-09-09 07:00,9,23.05,23.05,22.99,22.99,5
20141001|2014-09-09 07:30,9,23,23.04,23,23.04,5
20141001|2014-09-09 08:00,9,23.04,23.1,23.04,23.1,9
20141001|2014-09-09 08:30,9,23.1,23.14,23.09,23.14,11
20141001|2014-09-09 09:00,9,23.11,23.31,23.1,23.31,86
20141001|2014-09-09 09:30,9,23.3,23.3,23.17,23.18,29
20141001|2014-09-09 10:00,9,23.15,23.2,23.1,23.2,43
20141001|2014-09-09 10:30,9,23.21,23.31,23.18,23.3,18
20141001|2014-09-09 11:00,9,23.28,23.35,23.27,23.3,49
20141001|2014-09-09 11:30,9,23.31,23.35,23.3,23.35,29
20141001|2014-09-09 12:00,9,23.36,23.58,23.36,23.58,118
20141001|2014-09-09 12:30,9,23.52,23.65,23.52,23.63,19
20141001|2014-09-09 13:00,9,23.62,23.62,23.57,23.6,15
20141001|2014-09-09 13:30,9,23.62,23.62,23.6,23.6,2
20141001|2014-09-09 14:30,9,23.59,23.6,23.59,23.6,6
20141001|2014-09-09 15:00,9,23.6,23.63,23.6,23.6,5
20141001|2014-09-09 15:30,9,23.6,23.6,23.55,23.55,22
20141001|2014-09-09 17:00,10,23.56,23.56,23.5,23.5,8
20141001|2014-09-09 20:30,10,23.44,23.44,23.44,23.44,1
20141001|2014-09-09 22:30,10,23.49,23.5,23.49,23.5,4
20141001|2014-09-10 00:00,10,23.5,23.5,23.5,23.5,1
20141001|2014-09-10 04:30,10,23.52,23.52,23.52,23.52,1
20141001|2014-09-10 06:00,10,23.52,23.52,23.52,23.52,2
20141001|2014-09-10 06:30,10,23.51,23.51,23.49,23.49,2
20141001|2014-09-10 07:30,10,23.55,23.68,23.55,23.68,30
20141001|2014-09-10 08:00,10,23.7,23.76,23.65,23.65,36
20141001|2014-09-10 08:30,10,23.68,23.69,23.67,23.67,6
20141001|2014-09-10 09:00,10,23.64,23.64,23.47,23.5,25
20141001|2014-09-10 09:30,10,23.5,23.54,23.5,23.54,5
20141001|2014-09-10 10:00,10,23.55,23.57,23.44,23.44,49
20141001|2014-09-10 10:30,10,23.45,23.45,23.25,23.26,73
20141001|2014-09-10 11:00,10,23.26,23.26,22.82,22.82,101
20141001|2014-09-10 11:30,10,22.82,22.82,22.82,22.82,15
20141001|2014-09-10 12:00,10,22.82,22.82,22.82,22.82,11
20141001|2014-09-10 12:30,10,22.82,22.82,22.82,22.82,19
20141001|2014-09-10 13:00,10,22.82,22.82,22.82,22.82,32
20141001|2014-09-10 13:30,10,22.9,22.92,22.9,22.9,9
20141001|2014-09-10 14:00,10,22.95,22.96,22.9,22.9,16
20141001|2014-09-10 14:30,10,22.9,22.9,22.9,22.9,2
20141001|2014-09-10 15:30,10,22.9,22.9,22.88,22.88,4
20141001|2014-09-10 17:00,11,22.81,22.91,22.74,22.91,22
20141001|2014-09-10 20:00,11,22.93,22.94,22.93,22.94,2
20141001|2014-09-10 22:30,11,22.95,22.95,22.95,22.95,2
20141001|2014-09-10 23:00,11,22.95,22.95,22.95,22.95,1
20141001|2014-09-11 00:00,11,22.95,22.95,22.95,22.95,1
20141001|2014-09-11 01:00,11,22.99,22.99,22.99,22.99,1
20141001|2014-09-11 03:00,11,22.95,22.95,22.95,22.95,1
20141001|2014-09-11 04:00,11,22.95,22.95,22.95,22.95,3
20141001|2014-09-11 06:00,11,22.99,23,22.99,23,5
20141001|2014-09-11 06:30,11,23.01,23.01,23,23.01,8
20141001|2014-09-11 07:00,11,23,23,22.93,22.93,3
20141001|2014-09-11 07:30,11,22.93,23.06,22.93,23.06,13
20141001|2014-09-11 08:00,11,23,23.01,23,23.01,3
20141001|2014-09-11 08:30,11,22.96,22.96,22.89,22.89,10
20141001|2014-09-11 09:00,11,22.92,22.92,22.88,22.9,17
20141001|2014-09-11 09:30,11,22.9,22.9,22.81,22.84,40
20141001|2014-09-11 10:00,11,22.81,22.81,22.62,22.81,70
20141001|2014-09-11 10:30,11,22.78,23.22,22.75,23,106
20141001|2014-09-11 11:00,11,23,23,22.96,22.96,9
20141001|2014-09-11 11:30,11,22.95,22.95,22.92,22.93,10
20141001|2014-09-11 12:00,11,22.91,22.91,22.7,22.82,80
20141001|2014-09-11 12:30,11,22.82,22.85,22.73,22.8,24
20141001|2014-09-11 13:00,11,22.8,22.81,22.78,22.78,3
20141001|2014-09-11 13:30,11,22.75,22.75,22.72,22.72,20
20141001|2014-09-11 14:00,11,22.71,22.71,22.71,22.71,1
20141001|2014-09-11 14:30,11,22.73,22.73,22.73,22.73,1
20141001|2014-09-11 15:00,11,22.78,22.78,22.78,22.78,2
20141001|2014-09-11 15:30,11,22.79,22.79,22.79,22.79,1
20141001|2014-09-11 18:00,12,22.74,22.74,22.74,22.74,1
20141001|2014-09-11 22:00,12,22.78,22.78,22.78,22.78,1
20141001|2014-09-12 07:00,12,22.82,22.83,22.82,22.83,2
20141001|2014-09-12 07:30,12,22.85,22.89,22.85,22.89,3
20141001|2014-09-12 08:00,12,22.85,22.85,22.84,22.84,4
20141001|2014-09-12 08:30,12,22.91,23.01,22.91,23,12
20141001|2014-09-12 09:00,12,23,23.01,22.95,22.99,11
20141001|2014-09-12 09:30,12,22.99,23.03,22.96,23.03,12
20141001|2014-09-12 10:00,12,23.07,23.07,22.91,23,27
20141001|2014-09-12 10:30,12,22.98,23.24,22.98,23.22,56
20141001|2014-09-12 11:00,12,23.23,23.29,23.19,23.28,40
20141001|2014-09-12 11:30,12,23.28,23.33,23.17,23.22,32
20141001|2014-09-12 12:00,12,23.2,23.32,23.2,23.31,26
20141001|2014-09-12 12:30,12,23.31,23.35,23.25,23.34,37
20141001|2014-09-12 13:00,12,23.34,23.36,23.32,23.32,45
20141001|2014-09-12 13:30,12,23.35,23.36,23.33,23.36,13
20141001|2014-09-14 17:00,15,23.34,23.34,23.2,23.25,9
20141001|2014-09-14 17:30,15,23.22,23.22,23.15,23.15,8
20141001|2014-09-14 18:00,15,23.14,23.19,23.12,23.17,6
20141001|2014-09-14 18:30,15,23.17,23.17,23.15,23.16,7
20141001|2014-09-14 19:00,15,23.2,23.2,23.16,23.16,2
20141001|2014-09-14 23:00,15,23.22,23.22,23.22,23.22,1
20141001|2014-09-15 00:30,15,23.23,23.28,23.23,23.28,3
20141001|2014-09-15 01:00,15,23.29,23.3,23.29,23.3,2
20141001|2014-09-15 04:00,15,23.25,23.25,23.25,23.25,1
20141001|2014-09-15 07:00,15,23.24,23.25,23.24,23.24,5
20141001|2014-09-15 07:30,15,23.22,23.3,23.22,23.3,5
20141001|2014-09-15 08:00,15,23.3,23.3,23.28,23.28,2
20141001|2014-09-15 08:30,15,23.3,23.37,23.26,23.32,30
20141001|2014-09-15 09:00,15,23.31,23.42,23.31,23.38,23
20141001|2014-09-15 09:30,15,23.39,23.43,23.38,23.38,14
20141001|2014-09-15 10:00,15,23.44,23.51,23.44,23.51,14
20141001|2014-09-15 10:30,15,23.53,24.1,23.48,24.1,222
20141001|2014-09-15 11:00,15,24.1,24.1,23.94,24.05,48
20141001|2014-09-15 11:30,15,24.01,24.06,23.97,23.97,31
20141001|2014-09-15 12:00,15,23.97,23.98,23.95,23.98,7
20141001|2014-09-15 12:30,15,23.96,23.96,23.9,23.9,22
20141001|2014-09-15 13:00,15,23.9,23.91,23.84,23.84,29
20141001|2014-09-15 13:30,15,23.9,23.9,23.8,23.8,27
20141001|2014-09-15 14:00,15,23.78,23.83,23.78,23.8,7
20141001|2014-09-15 14:30,15,23.78,23.78,23.78,23.78,1
20141001|2014-09-15 15:00,15,23.8,23.8,23.77,23.77,14
20141001|2014-09-15 15:30,15,23.79,23.8,23.77,23.77,11
20141001|2014-09-15 17:00,16,23.82,23.87,23.82,23.82,3
20141001|2014-09-15 18:00,16,23.77,23.77,23.77,23.77,6
20141001|2014-09-15 18:30,16,23.78,23.78,23.78,23.78,5
20141001|2014-09-15 20:00,16,23.76,23.76,23.71,23.71,8
20141001|2014-09-15 20:30,16,23.7,23.7,23.68,23.68,8
20141001|2014-09-15 21:00,16,23.72,23.72,23.7,23.72,16
20141001|2014-09-15 21:30,16,23.71,23.76,23.71,23.76,7
20141001|2014-09-15 22:00,16,23.76,23.76,23.76,23.76,1
20141001|2014-09-15 22:30,16,23.75,23.75,23.75,23.75,1
20141001|2014-09-16 07:00,16,23.76,23.94,23.76,23.93,18
20141001|2014-09-16 07:30,16,23.91,23.91,23.91,23.91,1
20141001|2014-09-16 08:00,16,23.95,23.95,23.95,23.95,3
20141001|2014-09-16 08:30,16,23.92,23.95,23.91,23.91,37
20141001|2014-09-16 09:00,16,23.91,23.91,23.88,23.88,5
20141001|2014-09-16 09:30,16,23.89,23.99,23.89,23.99,19
20141001|2014-09-16 10:00,16,23.99,24.01,23.96,24.01,14
20141001|2014-09-16 10:30,16,23.96,24.3,23.96,24.24,153
20141001|2014-09-16 11:00,16,24.19,24.23,24.18,24.18,25
20141001|2014-09-16 11:30,16,24.19,24.24,24.19,24.24,8
20141001|2014-09-16 12:00,16,24.24,24.26,24.21,24.21,7
20141001|2014-09-16 12:30,16,24.2,24.21,24.18,24.21,11
20141001|2014-09-16 13:00,16,24.2,24.2,24.17,24.17,6
20141001|2014-09-16 13:30,16,24.16,24.16,24.16,24.16,3
20141001|2014-09-16 14:30,16,24.16,24.19,24.16,24.19,3
20141001|2014-09-16 15:30,16,24.15,24.2,24.15,24.2,44
20141001|2014-09-16 17:00,17,24.22,24.23,24.22,24.23,3
20141001|2014-09-16 19:00,17,24.23,24.23,24.23,24.23,1
20141001|2014-09-16 23:30,17,24.23,24.23,24.23,24.23,2
20141001|2014-09-17 01:30,17,24.22,24.23,24.22,24.23,4
20141001|2014-09-17 07:30,17,24.23,24.23,24.23,24.23,4
20141001|2014-09-17 08:00,17,24.19,24.19,24.19,24.19,3
20141001|2014-09-17 08:30,17,24.23,24.3,24.23,24.3,18
20141001|2014-09-17 09:00,17,24.3,24.45,24.3,24.41,58
20141001|2014-09-17 09:30,17,24.39,24.42,24.33,24.33,43
20141001|2014-09-17 10:00,17,24.37,24.37,24.28,24.29,63
20141001|2014-09-17 10:30,17,24.29,24.74,24.29,24.63,150
20141001|2014-09-17 11:00,17,24.63,24.65,24.57,24.65,16
20141001|2014-09-17 11:30,17,24.68,24.85,24.62,24.73,67
20141001|2014-09-17 12:00,17,24.75,24.76,24.7,24.75,8
20141001|2014-09-17 12:30,17,24.71,24.74,24.66,24.66,18
20141001|2014-09-17 13:00,17,24.68,24.7,24.67,24.67,13
20141001|2014-09-17 13:30,17,24.67,24.67,24.67,24.67,1
20141001|2014-09-17 14:00,17,24.67,24.67,24.67,24.67,3
20141001|2014-09-17 15:30,17,24.7,24.73,24.69,24.73,14
20141001|2014-09-17 17:00,18,24.74,24.8,24.71,24.78,6
20141001|2014-09-17 19:00,18,24.73,24.73,24.71,24.71,4
20141001|2014-09-17 19:30,18,24.71,24.75,24.7,24.75,9
20141001|2014-09-17 20:30,18,24.72,24.72,24.72,24.72,1
20141001|2014-09-17 21:30,18,24.75,24.75,24.75,24.75,5
20141001|2014-09-17 22:30,18,24.79,24.79,24.79,24.79,1
20141001|2014-09-18 07:30,18,24.79,24.8,24.79,24.79,7
20141001|2014-09-18 08:00,18,24.79,24.93,24.79,24.9,51
20141001|2014-09-18 08:30,18,24.93,24.99,24.92,24.93,34
20141001|2014-09-18 09:00,18,24.93,24.94,24.9,24.94,16
20141001|2014-09-18 09:30,18,24.9,24.9,24.85,24.85,9
20141001|2014-09-18 10:00,18,24.87,24.87,24.83,24.87,15
20141001|2014-09-18 10:30,18,24.85,24.85,24.45,24.6,153
20141001|2014-09-18 11:00,18,24.6,24.8,24.58,24.7,21
20141001|2014-09-18 11:30,18,24.7,24.77,24.7,24.75,18
20141001|2014-09-18 12:00,18,24.78,24.78,24.61,24.65,22
20141001|2014-09-18 12:30,18,24.62,24.66,24.62,24.64,3
20141001|2014-09-18 13:00,18,24.67,24.79,24.67,24.71,39
20141001|2014-09-18 13:30,18,24.75,24.75,24.75,24.75,6
20141001|2014-09-18 14:00,18,24.74,24.74,24.74,24.74,1
20141001|2014-09-18 14:30,18,24.74,24.74,24.73,24.74,30
20141001|2014-09-18 15:00,18,24.75,24.75,24.71,24.71,5
20141001|2014-09-18 15:30,18,24.7,24.7,24.64,24.64,14
20141001|2014-09-18 17:00,19,24.65,24.66,24.64,24.64,20
20141001|2014-09-18 17:30,19,24.63,24.66,24.62,24.62,5
20141001|2014-09-18 18:30,19,24.62,24.62,24.62,24.62,1
20141001|2014-09-18 19:00,19,24.65,24.65,24.65,24.65,2
20141001|2014-09-18 19:30,19,24.65,24.65,24.65,24.65,4
20141001|2014-09-18 20:30,19,24.65,24.65,24.65,24.65,2
20141001|2014-09-18 21:30,19,24.67,24.67,24.67,24.67,1
20141001|2014-09-18 22:00,19,24.65,24.65,24.65,24.65,1
20141001|2014-09-18 22:30,19,24.65,24.67,24.65,24.67,5
20141001|2014-09-19 07:00,19,24.65,24.65,24.65,24.65,4
20141001|2014-09-19 07:30,19,24.61,24.61,24.61,24.61,1
20141001|2014-09-19 08:00,19,24.6,24.68,24.6,24.68,6
20141001|2014-09-19 09:00,19,24.68,24.7,24.68,24.68,19
20141001|2014-09-19 09:30,19,24.7,24.75,24.67,24.73,24
20141001|2014-09-19 10:00,19,24.73,24.75,24.68,24.7,47
20141001|2014-09-19 10:30,19,24.67,24.93,24.64,24.88,120
20141001|2014-09-19 11:00,19,24.85,24.85,24.62,24.62,54
20141001|2014-09-19 11:30,19,24.61,24.83,24.6,24.75,51
20141001|2014-09-19 12:00,19,24.75,24.76,24.69,24.69,34
20141001|2014-09-19 12:30,19,24.68,24.74,24.68,24.7,27
20141001|2014-09-19 13:00,19,24.7,24.72,24.7,24.71,3
20141001|2014-09-19 13:30,19,24.75,24.8,24.74,24.8,25
20141001|2014-09-21 17:00,22,24.8,24.94,24.8,24.94,41
20141001|2014-09-21 17:30,22,24.94,24.95,24.94,24.95,4
20141001|2014-09-21 18:30,22,24.91,24.91,24.9,24.9,2
20141001|2014-09-21 22:30,22,24.87,24.87,24.87,24.87,1
20141001|2014-09-22 04:30,22,24.92,24.95,24.92,24.95,5
20141001|2014-09-22 06:30,22,24.96,24.98,24.96,24.98,19
20141001|2014-09-22 07:00,22,24.93,24.93,24.93,24.93,1
20141001|2014-09-22 07:30,22,24.94,24.94,24.91,24.91,5
20141001|2014-09-22 08:00,22,24.94,24.95,24.93,24.93,6
20141001|2014-09-22 08:30,22,24.91,24.91,24.85,24.85,9
20141001|2014-09-22 09:00,22,24.81,24.81,24.75,24.75,38
20141001|2014-09-22 09:30,22,24.75,24.75,24.53,24.53,58
20141001|2014-09-22 10:00,22,24.56,24.59,24.5,24.5,44
20141001|2014-09-22 10:30,22,24.5,24.8,24.37,24.5,140
20141001|2014-09-22 11:00,22,24.5,24.62,24.5,24.5,46
20141001|2014-09-22 11:30,22,24.5,24.55,24.49,24.55,13
20141001|2014-09-22 12:00,22,24.6,24.65,24.6,24.6,18
20141001|2014-09-22 12:30,22,24.63,24.63,24.56,24.6,8
20141001|2014-09-22 13:00,22,24.62,24.65,24.62,24.65,11
20141001|2014-09-22 13:30,22,24.69,24.69,24.69,24.69,3
20141001|2014-09-22 14:00,22,24.65,24.65,24.6,24.6,33
20141001|2014-09-22 14:30,22,24.6,24.6,24.6,24.6,18
20141001|2014-09-22 15:00,22,24.6,24.6,24.58,24.6,4
20141001|2014-09-22 15:30,22,24.59,24.6,24.59,24.6,3
20141001|2014-09-22 17:00,23,24.57,24.59,24.5,24.5,22
20141001|2014-09-22 17:30,23,24.51,24.51,24.49,24.5,14
20141001|2014-09-22 18:30,23,24.45,24.45,24.45,24.45,16
20141001|2014-09-22 19:00,23,24.46,24.46,24.46,24.46,2
20141001|2014-09-22 20:00,23,24.46,24.46,24.4,24.4,24
20141001|2014-09-22 20:30,23,24.44,24.45,24.44,24.45,6
20141001|2014-09-22 21:30,23,24.49,24.49,24.46,24.46,3
20141001|2014-09-22 22:00,23,24.45,24.45,24.45,24.45,5
20141001|2014-09-23 06:30,23,24.45,24.45,24.44,24.44,6
20141001|2014-09-23 07:30,23,24.42,24.42,24.42,24.42,3
20141001|2014-09-23 08:00,23,24.49,24.5,24.49,24.5,22
20141001|2014-09-23 08:30,23,24.5,24.53,24.45,24.46,27
20141001|2014-09-23 09:00,23,24.47,24.5,24.43,24.5,29
20141001|2014-09-23 09:30,23,24.5,24.52,24.47,24.47,27
20141001|2014-09-23 10:00,23,24.53,24.53,24.5,24.5,8
20141001|2014-09-23 10:30,23,24.53,24.87,24.43,24.82,101
20141001|2014-09-23 11:00,23,24.75,24.75,24.57,24.63,54
20141001|2014-09-23 11:30,23,24.62,24.68,24.62,24.68,2
20141001|2014-09-23 12:00,23,24.69,24.72,24.68,24.7,24
20141001|2014-09-23 12:30,23,24.7,24.7,24.67,24.67,3
20141001|2014-09-23 13:00,23,24.67,24.69,24.66,24.66,9
20141001|2014-09-23 13:30,23,24.67,24.67,24.66,24.66,6
20141001|2014-09-23 14:30,23,24.66,24.66,24.66,24.66,5
20141001|2014-09-23 15:00,23,24.65,24.65,24.65,24.65,3
20141001|2014-09-23 15:30,23,24.64,24.66,24.64,24.66,5
20141001|2014-09-23 17:00,24,24.63,24.71,24.63,24.71,5
20141001|2014-09-24 07:00,24,24.67,24.67,24.67,24.67,1
20141001|2014-09-24 07:30,24,24.74,24.78,24.74,24.78,5
20141001|2014-09-24 08:00,24,24.77,24.77,24.74,24.74,7
20141001|2014-09-24 08:30,24,24.75,24.81,24.75,24.81,9
20141001|2014-09-24 09:00,24,24.76,24.76,24.75,24.75,12
20141001|2014-09-24 09:30,24,24.77,24.88,24.77,24.87,31
20141001|2014-09-24 10:00,24,24.89,24.89,24.88,24.88,4
20141001|2014-09-24 10:30,24,24.9,25.1,24.81,24.89,113
20141001|2014-09-24 11:00,24,24.89,24.99,24.87,24.97,66
20141001|2014-09-24 11:30,24,24.98,25.1,24.98,25.05,108
20141001|2014-09-24 12:00,24,25.05,25.15,25.02,25.05,47
20141001|2014-09-24 12:30,24,25.01,25.05,24.97,25,55
20141001|2014-09-24 13:00,24,25.05,25.05,25,25,5
20141001|2014-09-24 14:00,24,25,25,24.99,25,10
20141001|2014-09-24 14:30,24,25,25.01,25,25.01,5
20141001|2014-09-24 15:00,24,25.03,25.03,25,25,11
20141001|2014-09-24 15:30,24,25.01,25.01,24.99,24.99,16
20141001|2014-09-24 17:00,25,24.91,24.91,24.9,24.9,3
20141001|2014-09-24 17:30,25,24.95,24.95,24.95,24.95,1
20141001|2014-09-24 20:00,25,24.98,25,24.98,25,3
20141001|2014-09-24 20:30,25,25,25,25,25,2
20141001|2014-09-25 06:00,25,24.97,24.97,24.97,24.97,1
20141001|2014-09-25 07:00,25,24.94,24.94,24.94,24.94,1
20141001|2014-09-25 07:30,25,24.99,25.04,24.99,25.04,19
20141001|2014-09-25 08:00,25,24.98,24.98,24.98,24.98,1
20141001|2014-09-25 08:30,25,25,25.15,25,25.15,34
20141001|2014-09-25 09:00,25,25.09,25.15,25.09,25.1,41
20141001|2014-09-25 09:30,25,25.15,25.15,25.09,25.09,25
20141001|2014-09-25 10:00,25,25.09,25.09,25.04,25.09,12
20141001|2014-09-25 10:30,25,25.09,25.3,24.8,24.87,99
20141001|2014-09-25 11:00,25,24.87,24.9,24.82,24.85,26
20141001|2014-09-25 11:30,25,24.92,24.93,24.86,24.93,10
20141001|2014-09-25 12:00,25,24.94,24.94,24.82,24.82,19
20141001|2014-09-25 12:30,25,24.86,24.86,24.72,24.72,54
20141001|2014-09-25 13:00,25,24.78,24.78,24.72,24.72,16
20141001|2014-09-25 13:30,25,24.69,24.69,24.69,24.69,1
20141001|2014-09-25 14:00,25,24.69,24.69,24.69,24.69,1
20141001|2014-09-25 15:30,25,24.72,24.75,24.72,24.73,10
20141001|2014-09-25 17:00,26,24.74,24.74,24.64,24.64,4
20141001|2014-09-25 19:00,26,24.63,24.63,24.57,24.57,6
20141001|2014-09-26 06:30,26,24.62,24.62,24.62,24.62,2
20141001|2014-09-26 07:30,26,24.65,24.65,24.65,24.65,1
20141001|2014-09-26 08:00,26,24.59,24.6,24.59,24.59,7
20141001|2014-09-26 08:30,26,24.57,24.73,24.57,24.72,17
20141001|2014-09-26 09:00,26,24.66,24.76,24.66,24.76,82
20141001|2014-09-26 09:30,26,24.74,24.74,24.72,24.72,3
20141001|2014-09-26 10:00,26,24.72,24.72,24.62,24.65,11
20141001|2014-09-26 10:30,26,24.67,24.68,24.2,24.27,215
20141001|2014-09-26 11:00,26,24.27,24.4,24.22,24.35,64
20141001|2014-09-26 11:30,26,24.34,24.36,24.29,24.35,29
20141001|2014-09-26 12:00,26,24.39,24.4,24.31,24.31,18
20141001|2014-09-26 12:30,26,24.31,24.31,24.26,24.26,12
20141001|2014-09-26 13:00,26,24.29,24.29,24.29,24.29,3
20141001|2014-09-26 13:30,26,24.33,24.33,24.33,24.33,1
20141001|2014-09-28 17:00,29,24.31,24.35,24.21,24.29,10
20141001|2014-09-28 17:30,29,24.29,24.29,24.21,24.21,8
20141001|2014-09-28 18:00,29,24.23,24.23,24.23,24.23,4
20141001|2014-09-29 00:30,29,24.23,24.23,24.23,24.23,1
20141001|2014-09-29 01:00,29,24.23,24.25,24.23,24.25,2
20141001|2014-09-29 05:00,29,24.26,24.29,24.26,24.29,12
20141001|2014-09-29 06:30,29,24.21,24.21,24.21,24.21,2
20141001|2014-09-29 07:00,29,24.21,24.21,24.21,24.21,2
20141001|2014-09-29 07:30,29,24.21,24.21,24.21,24.21,3
20141001|2014-09-29 08:00,29,24.21,24.26,24.2,24.26,4
20141001|2014-09-29 09:00,29,24.29,24.29,24.23,24.23,6
20141001|2014-09-29 09:30,29,24.23,24.31,24.23,24.26,12
20141001|2014-09-29 10:00,29,24.24,24.25,24.23,24.25,11
20141001|2014-09-29 10:30,29,24.25,24.46,23.88,24.02,186
20141001|2014-09-29 11:00,29,24.05,24.06,23.89,23.96,119
20141001|2014-09-29 11:30,29,23.96,24,23.95,24,9
20141001|2014-09-29 12:00,29,23.97,24.03,23.97,24.03,11
20141001|2014-09-29 12:30,29,24.03,24.06,23.98,24.01,18
20141001|2014-09-29 13:00,29,23.99,24.01,23.98,23.99,13
20141001|2014-09-29 13:30,29,23.99,24.01,23.98,23.98,12
20141001|2014-09-29 14:30,29,23.99,24,23.99,24,2
20141001|2014-09-29 15:00,29,24.02,24.02,24.02,24.02,5
20141001|2014-09-29 15:30,29,24.01,24.04,24.01,24.04,14
20141001|2014-09-29 17:00,30,24.03,24.03,23.94,23.94,6
20141001|2014-09-29 19:00,30,23.96,23.96,23.96,23.96,1
20141001|2014-09-29 19:30,30,23.96,23.96,23.96,23.96,4
20141001|2014-09-29 23:00,30,23.99,23.99,23.98,23.99,3
20141001|2014-09-29 23:30,30,23.98,24.01,23.98,24.01,3
20141001|2014-09-30 04:00,30,23.98,23.98,23.98,23.98,1
20141001|2014-09-30 06:00,30,23.98,23.98,23.98,23.98,1
20141001|2014-09-30 06:30,30,23.96,23.96,23.96,23.96,1
20141001|2014-09-30 07:00,30,23.96,23.96,23.94,23.94,10
20141001|2014-09-30 07:30,30,23.94,23.94,23.86,23.86,28
20141001|2014-09-30 08:00,30,23.92,23.94,23.91,23.91,3
20141001|2014-09-30 08:30,30,23.97,24,23.97,23.99,15
20141001|2014-09-30 09:00,30,23.96,23.96,23.96,23.96,1
20141001|2014-09-30 09:30,30,24.01,24.02,23.94,23.94,7
20141001|2014-09-30 10:00,30,23.94,23.99,23.94,23.95,18
20141001|2014-09-30 10:30,30,23.95,24.06,23.9,24.02,113
20141001|2014-09-30 11:00,30,24.02,24.07,24.02,24.05,20
20141001|2014-09-30 11:30,30,24.05,24.05,24.05,24.05,7
20141001|2014-09-30 12:00,30,24.05,24.05,24.05,24.05,2
20141001|2014-09-30 12:30,30,24.05,24.07,24.05,24.05,5
20141001|2014-09-30 13:00,30,24.07,24.12,24.03,24.12,36
20141001|2014-09-30 13:30,30,24.14,24.14,24.14,24.14,2
20141001|2014-09-30 14:00,30,24.15,24.15,24.15,24.15,8
20141001|2014-09-30 14:30,30,24.15,24.15,24.15,24.15,1
20141001|2014-09-30 15:00,30,24.15,24.19,24.15,24.19,15
20141001|2014-09-30 15:30,30,24.19,24.2,24.19,24.19,13
20141001|2014-09-30 20:30,1,24.18,24.18,24.13,24.18,3
20141001|2014-09-30 21:00,1,24.2,24.24,24.2,24.24,14
20141001|2014-09-30 21:30,1,24.25,24.25,24.25,24.25,3
20141001|2014-09-30 22:00,1,24.25,24.25,24.25,24.25,1
20141001|2014-09-30 22:30,1,24.23,24.23,24.23,24.23,1
20141001|2014-10-01 00:00,1,24.23,24.23,24.19,24.19,11
20141001|2014-10-01 04:00,1,24.18,24.18,24.13,24.13,23
20141001|2014-10-01 06:00,1,24.13,24.13,24.12,24.12,5
20141001|2014-10-01 07:00,1,24.12,24.12,24.11,24.11,4
20141001|2014-10-01 07:30,1,24.15,24.15,24.15,24.15,1
20141001|2014-10-01 08:00,1,24.17,24.29,24.17,24.21,14
20141001|2014-10-01 08:30,1,24.28,24.32,24.2,24.25,37
20141001|2014-10-01 09:00,1,24.25,24.3,24.25,24.25,12
20141001|2014-10-01 09:30,1,24.25,24.26,24.19,24.2,13
20141001|2014-10-01 10:00,1,24.22,24.24,24.2,24.24,16
20141001|2014-10-01 10:30,1,24.23,24.27,23.94,24,95
20141001|2014-10-01 11:00,1,24,24.01,23.92,23.95,38
20141001|2014-10-01 11:30,1,23.98,24,23.95,23.97,23
20141001|2014-10-01 12:00,1,23.96,23.97,23.96,23.97,6
20141001|2014-10-01 12:30,1,23.97,23.99,23.91,23.97,17
20141001|2014-10-01 13:00,1,23.99,24,23.96,24,19
20141001|2014-10-01 13:30,1,23.97,24,23.97,24,3
20141001|2014-10-01 14:00,1,24,24,24,24,2
20141001|2014-10-01 14:30,1,24.01,24.01,24.01,24.01,2
20141001|2014-10-01 15:00,1,24,24,24,24,5
20141001|2014-10-01 17:00,2,23.96,23.96,23.96,23.96,1
20141001|2014-10-01 20:00,2,23.96,23.96,23.96,23.96,1
20141001|2014-10-02 06:30,2,23.96,24,23.96,24,4
20141001|2014-10-02 07:00,2,24,24.03,23.97,23.98,11
20141001|2014-10-02 07:30,2,24,24,24,24,1
20141001|2014-10-02 08:00,2,23.98,23.98,23.98,23.98,1
20141001|2014-10-02 08:30,2,24.01,24.02,24.01,24.02,2
20141001|2014-10-02 09:00,2,24.03,24.12,24,24.04,40
20141001|2014-10-02 09:30,2,24.07,24.07,24.05,24.06,12
20141001|2014-10-02 10:00,2,24.06,24.12,24,24.05,36
20141001|2014-10-02 10:30,2,24.05,24.05,23.81,23.84,112
20141001|2014-10-02 11:00,2,23.83,23.91,23.83,23.86,63
20141001|2014-10-02 11:30,2,23.91,23.91,23.91,23.91,2
20141001|2014-10-02 12:00,2,23.9,23.95,23.9,23.95,5
20141001|2014-10-02 12:30,2,23.95,24.04,23.95,23.97,23
20141001|2014-10-02 13:00,2,24.02,24.08,24.02,24.06,6
20141001|2014-10-02 13:30,2,24.06,24.06,24.06,24.06,1
20141001|2014-10-02 15:00,2,24.05,24.05,24.05,24.05,6
20141001|2014-10-02 17:00,3,24.02,24.09,24.02,24.09,11
20141001|2014-10-02 17:30,3,24.1,24.12,24.1,24.12,2
20141001|2014-10-02 18:00,3,24.12,24.12,24.12,24.12,1
20141001|2014-10-03 07:30,3,24.05,24.05,24.05,24.05,5
20141001|2014-10-03 08:00,3,24.05,24.05,24.03,24.03,4
20141001|2014-10-03 08:30,3,24,24,23.95,23.95,26
20141001|2014-10-03 09:00,3,23.95,23.95,23.95,23.95,2
20141001|2014-10-03 09:30,3,23.95,24,23.85,24,22
20141001|2014-10-03 10:00,3,23.98,23.98,23.95,23.98,8
20141001|2014-10-03 10:30,3,23.95,24.37,23.95,24.28,107
20141001|2014-10-03 11:00,3,24.25,24.37,24.25,24.25,65
20141001|2014-10-03 11:30,3,24.26,24.29,24.26,24.26,5
20141001|2014-10-03 12:00,3,24.29,24.35,24.29,24.32,26
20141001|2014-10-03 12:30,3,24.32,24.35,24.32,24.32,28
20141001|2014-10-03 13:00,3,24.32,24.32,24.27,24.27,7
20141001|2014-10-03 13:30,3,24.27,24.27,24.27,24.27,2
20141001|2014-10-05 17:00,6,24.33,24.34,24.29,24.29,6
20141001|2014-10-05 18:00,6,24.26,24.26,24.2,24.2,3
20141001|2014-10-06 05:00,6,24.26,24.26,24.26,24.26,1
20141001|2014-10-06 05:30,6,24.26,24.26,24.26,24.26,1
20141001|2014-10-06 06:30,6,24.3,24.3,24.3,24.3,2
20141001|2014-10-06 07:00,6,24.23,24.23,24.23,24.23,1
20141001|2014-10-06 07:30,6,24.25,24.25,24.25,24.25,3
20141001|2014-10-06 08:00,6,24.22,24.22,24.17,24.17,11
20141001|2014-10-06 08:30,6,24.15,24.21,24.15,24.21,2
20141001|2014-10-06 09:00,6,24.17,24.17,24.16,24.16,3
20141001|2014-10-06 09:30,6,24.16,24.16,24.16,24.16,7
20141001|2014-10-06 10:00,6,24.19,24.21,24.18,24.21,5
20141001|2014-10-06 10:30,6,24.19,24.22,24.08,24.12,33
20141001|2014-10-06 11:00,6,24.15,24.15,24.1,24.14,14
20141001|2014-10-06 11:30,6,24.13,24.16,24.13,24.16,8
20141001|2014-10-06 13:00,6,24.14,24.15,24.11,24.11,5
20141001|2014-10-06 13:30,6,24.14,24.14,24.14,24.14,1
20141001|2014-10-06 15:00,6,24.11,24.11,24.09,24.09,6
20141001|2014-10-06 17:30,7,24.06,24.06,24.06,24.06,1
20141001|2014-10-07 04:30,7,24.09,24.09,24.09,24.09,3
20141001|2014-10-07 07:00,7,24.12,24.12,24.12,24.12,1
20141001|2014-10-07 07:30,7,24.13,24.13,24.13,24.13,1
20141001|2014-10-07 08:00,7,24.15,24.15,24.15,24.15,4
20141001|2014-10-07 08:30,7,24.12,24.16,24.12,24.16,2
20141001|2014-10-07 10:30,7,24.12,24.25,23.83,23.87,100
20141001|2014-10-07 11:00,7,23.89,23.95,23.87,23.9,25
20141001|2014-10-07 11:30,7,23.9,23.92,23.9,23.92,9
20141001|2014-10-07 12:00,7,23.92,23.95,23.9,23.95,8
20141001|2014-10-07 12:30,7,23.9,23.95,23.9,23.9,7
20141001|2014-10-07 13:00,7,23.92,23.92,23.88,23.88,7
20141001|2014-10-07 13:30,7,23.88,23.89,23.88,23.89,4
20141001|2014-10-07 14:30,7,23.89,23.89,23.89,23.89,4
20141001|2014-10-07 15:00,7,23.92,23.92,23.92,23.92,1
20141001|2014-10-07 15:30,7,23.9,23.9,23.9,23.9,1
20141001|2014-10-07 17:00,8,23.88,23.88,23.83,23.88,6
20141001|2014-10-08 02:30,8,23.93,23.93,23.93,23.93,1
20141001|2014-10-08 07:30,8,23.9,23.9,23.9,23.9,1
20141001|2014-10-08 08:00,8,23.88,23.88,23.88,23.88,8
20141001|2014-10-08 08:30,8,23.88,23.89,23.84,23.85,14
20141001|2014-10-08 09:00,8,23.87,23.87,23.86,23.86,15
20141001|2014-10-08 09:30,8,23.86,23.88,23.83,23.83,56
20141001|2014-10-08 10:00,8,23.83,23.86,23.83,23.86,8
20141001|2014-10-08 10:30,8,23.86,23.96,23.86,23.88,39
20141001|2014-10-08 11:00,8,23.88,23.89,23.88,23.89,3
20141001|2014-10-08 11:30,8,23.88,23.88,23.88,23.88,2
20141001|2014-10-08 12:30,8,23.92,23.94,23.92,23.94,10
20141001|2014-10-08 13:00,8,23.94,23.95,23.92,23.95,8
20141001|2014-10-08 13:30,8,23.96,24,23.96,24,10
20141001|2014-10-08 14:00,8,24.03,24.05,23.97,23.97,15
20141001|2014-10-08 14:30,8,23.97,24.02,23.97,24.02,3
20141001|2014-10-08 15:00,8,24.02,24.02,24,24,2
20141001|2014-10-08 15:30,8,24.04,24.06,24.03,24.06,6
20141001|2014-10-08 17:00,9,24.1,24.1,24.1,24.1,2
20141001|2014-10-08 17:30,9,24.1,24.1,24.1,24.1,2
20141001|2014-10-08 18:00,9,24.1,24.1,24.1,24.1,1
20141001|2014-10-08 18:30,9,24.11,24.12,24.11,24.12,2
20141001|2014-10-08 19:00,9,24.1,24.1,24.1,24.1,1
20141001|2014-10-08 19:30,9,24.1,24.12,24.1,24.12,11
20141001|2014-10-08 20:00,9,24.12,24.12,24.12,24.12,1
20141001|2014-10-08 20:30,9,24.12,24.12,24.12,24.12,5
20141001|2014-10-08 21:00,9,24.12,24.12,24.12,24.12,2
20141001|2014-10-08 21:30,9,24.12,24.12,24.12,24.12,1
20141001|2014-10-09 01:00,9,24.07,24.07,24.07,24.07,1
20141001|2014-10-09 07:30,9,24.09,24.09,24.09,24.09,1
20141001|2014-10-09 08:30,9,24.06,24.06,24.03,24.03,2
20141001|2014-10-09 09:00,9,24.03,24.05,24.03,24.05,9
20141001|2014-10-09 09:30,9,24.05,24.08,24.03,24.08,26
20141001|2014-10-09 10:00,9,24.08,24.12,24.08,24.12,20
20141001|2014-10-09 10:30,9,24.06,24.18,24.06,24.15,149
20141001|2014-10-09 11:00,9,24.13,24.18,24.13,24.14,45
20141001|2014-10-09 12:00,9,24.15,24.15,24.15,24.15,1
20141001|2014-10-09 12:30,9,24.15,24.17,24.14,24.17,5
20141001|2014-10-09 13:00,9,24.15,24.15,24.13,24.13,3
20141001|2014-10-09 13:30,9,24.13,24.13,24.13,24.13,2
20141001|2014-10-09 15:00,9,24.13,24.13,24.13,24.13,7
20141001|2014-10-10 03:30,10,24.14,24.14,24.14,24.14,1
20141001|2014-10-10 07:00,10,24.15,24.15,24.15,24.15,5
20141001|2014-10-10 08:00,10,24.11,24.11,24.11,24.11,1
20141001|2014-10-10 08:30,10,24.14,24.14,24.11,24.11,2
20141001|2014-10-10 09:00,10,24.12,24.12,24.1,24.11,10
20141001|2014-10-10 09:30,10,24.13,24.14,24.11,24.11,3
20141001|2014-10-10 10:00,10,24.1,24.12,24.08,24.12,10
20141001|2014-10-10 10:30,10,24.12,24.18,24.07,24.11,87
20141001|2014-10-10 11:00,10,24.12,24.15,24.11,24.15,15
20141001|2014-10-10 11:30,10,24.13,24.15,24.13,24.14,9
20141001|2014-10-10 12:00,10,24.13,24.13,24.12,24.12,9
20141001|2014-10-10 12:30,10,24.12,24.12,24.11,24.11,3
20141001|2014-10-10 13:00,10,24.12,24.14,24.12,24.14,4
20141001|2014-10-10 13:30,10,24.14,24.14,24.1,24.1,9
20141001|2014-10-12 17:00,13,24.1,24.11,24.1,24.1,4
20141001|2014-10-12 17:30,13,24.1,24.1,24.1,24.1,2
20141001|2014-10-12 19:00,13,24.13,24.13,24.13,24.13,1
20141001|2014-10-13 05:30,13,24.12,24.13,24.12,24.13,2
20141001|2014-10-13 08:00,13,24.11,24.11,24.11,24.11,4
20141001|2014-10-13 08:30,13,24.1,24.13,24.1,24.13,5
20141001|2014-10-13 09:00,13,24.1,24.1,24.1,24.1,22
20141001|2014-10-13 10:00,13,24.12,24.12,24.1,24.1,6
20141001|2014-10-13 10:30,13,24.09,24.16,24.09,24.1,63
20141001|2014-10-13 11:00,13,24.1,24.1,24.09,24.09,26
20141001|2014-10-13 11:30,13,24.08,24.12,24.07,24.12,6
20141001|2014-10-13 12:00,13,24.1,24.1,24.1,24.1,1
20141001|2014-10-13 12:30,13,24.1,24.1,24.09,24.09,2
20141001|2014-10-13 13:00,13,24.11,24.11,24.11,24.11,1
20141001|2014-10-13 15:00,13,24.1,24.1,24.1,24.1,1
20141001|2014-10-13 15:30,13,24.07,24.1,24.07,24.1,3
20141001|2014-10-13 17:00,14,24.08,24.08,24.08,24.08,1
20141001|2014-10-13 20:30,14,24.07,24.07,24.05,24.05,6
20141001|2014-10-14 01:30,14,24.05,24.05,24.05,24.05,5
20141001|2014-10-14 08:00,14,24.09,24.09,24.09,24.09,5
20141001|2014-10-14 09:00,14,24.09,24.09,24.09,24.09,1
20141001|2014-10-14 09:30,14,24.09,24.09,24.07,24.07,10
20141001|2014-10-14 10:00,14,24.08,24.11,24.08,24.09,4
20141001|2014-10-14 10:30,14,24.09,24.2,24.09,24.19,87
20141001|2014-10-14 11:00,14,24.2,24.24,24.19,24.19,36
20141001|2014-10-14 11:30,14,24.2,24.2,24.19,24.19,13
20141001|2014-10-14 12:00,14,24.2,24.24,24.2,24.23,34
20141001|2014-10-14 13:00,14,24.23,24.23,24.23,24.23,9
20141001|2014-10-14 13:30,14,24.23,24.23,24.23,24.23,1
20141001|2014-10-14 15:00,14,24.23,24.23,24.23,24.23,15
20141001|2014-10-14 15:30,14,24.21,24.21,24.21,24.21,3
20141001|2014-10-15 07:00,15,24.21,24.21,24.21,24.21,1
20141001|2014-10-15 08:30,15,24.21,24.21,24.21,24.21,1
20141001|2014-10-15 09:00,15,24.19,24.23,24.19,24.23,19
20141001|2014-10-15 10:00,15,24.21,24.21,24.2,24.2,4
20141001|2014-10-15 10:30,15,24.19,24.22,24.08,24.09,67
20141001|2014-10-15 11:00,15,24.09,24.11,24.08,24.11,24
20141001|2014-10-15 11:30,15,24.11,24.11,24.11,24.11,5
20141001|2014-10-15 12:30,15,24.12,24.12,24.12,24.12,4
20141001|2014-10-15 13:00,15,24.13,24.13,24.13,24.13,14
20141001|2014-10-15 13:30,15,24.12,24.12,24.12,24.12,3
20141001|2014-10-15 18:00,16,24.11,24.12,24.11,24.12,2
20141001|2014-10-15 18:30,16,24.1,24.1,24.1,24.1,2
20141001|2014-10-15 19:30,16,24.12,24.12,24.12,24.12,1
20141001|2014-10-16 06:30,16,24.11,24.12,24.09,24.11,5
20141001|2014-10-16 07:00,16,24.09,24.09,24.09,24.09,1
20141001|2014-10-16 08:00,16,24.11,24.11,24.11,24.11,1
20141001|2014-10-16 09:00,16,24.09,24.12,24.06,24.09,13
20141001|2014-10-16 09:30,16,24.07,24.11,24.07,24.11,3
20141001|2014-10-16 10:00,16,24.11,24.11,24.11,24.11,2
20141001|2014-10-16 10:30,16,24.13,24.2,24.13,24.2,10
20141001|2014-10-16 11:30,16,24.13,24.13,24.1,24.11,8
20141001|2014-10-16 12:00,16,24.11,24.11,24.1,24.1,9
20141001|2014-10-16 13:00,16,24.13,24.13,24.13,24.13,2
20141001|2014-10-16 14:00,16,24.11,24.11,23.98,23.98,77
20141001|2014-10-16 14:30,16,23.99,23.99,23.99,23.99,10
20141001|2014-10-16 15:30,16,24,24,24,24,17
20141001|2014-10-16 17:30,17,24,24,24,24,2
20141001|2014-10-17 01:30,17,23.99,23.99,23.99,23.99,1
20141001|2014-10-17 06:00,17,23.98,23.98,23.98,23.98,4
20141001|2014-10-17 07:00,17,23.95,23.98,23.95,23.98,2
20141001|2014-10-17 08:30,17,23.96,23.96,23.96,23.96,2
20141001|2014-10-17 09:00,17,23.99,23.99,23.99,23.99,3
20141001|2014-10-17 10:30,17,23.97,23.97,23.96,23.97,25
20141001|2014-10-17 11:00,17,23.99,24,23.97,23.99,14
20141001|2014-10-17 11:30,17,23.97,23.97,23.97,23.97,1
20141001|2014-10-17 12:00,17,23.98,23.98,23.98,23.98,1
20141001|2014-10-17 13:00,17,23.96,23.97,23.96,23.96,4
20141001|2014-10-20 03:30,20,23.97,23.97,23.97,23.97,1
20141001|2014-10-20 09:30,20,23.98,23.98,23.95,23.95,9
20141001|2014-10-20 10:30,20,23.97,23.99,23.97,23.99,27
20141001|2014-10-20 11:00,20,23.97,23.98,23.97,23.98,16
20141001|2014-10-20 11:30,20,23.97,23.97,23.97,23.97,6
20141001|2014-10-20 12:30,20,23.97,23.97,23.97,23.97,19
20141001|2014-10-20 13:00,20,23.98,23.99,23.98,23.99,2
20141001|2014-10-20 14:30,20,23.97,23.97,23.97,23.97,54
20141001|2014-10-20 15:00,20,23.97,23.97,23.97,23.97,6
20141001|2014-10-21 06:30,21,23.98,23.98,23.98,23.98,1
20141001|2014-10-21 09:30,21,23.98,23.98,23.98,23.98,1
20141001|2014-10-21 10:00,21,23.98,24,23.98,24,32
20141001|2014-10-21 10:30,21,24,24,23.95,24,35
20141001|2014-10-21 11:00,21,24,24,24,24,11
20141001|2014-10-21 11:30,21,23.98,24,23.98,24,3
20141001|2014-10-21 12:00,21,23.97,23.99,23.97,23.99,2
20141001|2014-10-21 13:00,21,23.98,23.98,23.98,23.98,4
20141001|2014-10-21 13:30,21,23.97,23.97,23.97,23.97,6
20141001|2014-10-21 14:30,21,23.97,23.97,23.97,23.97,1
20141001|2014-10-22 01:00,22,23.97,23.97,23.97,23.97,1
20141001|2014-10-22 08:00,22,23.98,23.98,23.98,23.98,1
20141001|2014-10-22 08:30,22,23.98,23.98,23.98,23.98,2
20141001|2014-10-22 09:00,22,23.98,23.98,23.98,23.98,18
20141001|2014-10-22 09:30,22,23.98,23.98,23.98,23.98,8
20141001|2014-10-22 10:00,22,23.99,23.99,23.99,23.99,1
20141001|2014-10-22 10:30,22,23.99,23.99,23.99,23.99,6
20141001|2014-10-22 11:30,22,23.98,23.98,23.98,23.98,1
20141001|2014-10-22 12:00,22,23.98,23.99,23.98,23.99,5
20141001|2014-10-22 12:30,22,23.98,23.98,23.98,23.98,2
20141001|2014-10-22 13:00,22,23.98,23.98,23.98,23.98,6
20141001|2014-10-22 13:30,22,23.99,23.99,23.99,23.99,8
20141001|2014-10-22 14:00,22,23.98,23.98,23.93,23.94,33
20141001|2014-10-22 14:30,22,23.94,23.94,23.93,23.93,29
20141001|2014-10-22 15:00,22,23.95,23.97,23.95,23.97,18
20141001|2014-10-22 15:30,22,23.98,23.98,23.98,23.98,5
20141001|2014-10-22 17:00,23,23.96,23.96,23.95,23.95,4
20141001|2014-10-22 20:00,23,23.97,23.97,23.97,23.97,6
20141001|2014-10-22 20:30,23,23.98,23.98,23.98,23.98,4
20141001|2014-10-23 07:00,23,23.97,23.97,23.97,23.97,2
20141001|2014-10-23 07:30,23,23.98,23.98,23.97,23.97,6
20141001|2014-10-23 08:00,23,23.97,23.97,23.97,23.97,1
20141001|2014-10-23 08:30,23,23.96,23.96,23.93,23.93,8
20141001|2014-10-23 09:00,23,23.97,23.97,23.97,23.97,1
20141001|2014-10-23 10:30,23,23.94,23.94,23.91,23.94,3
20141001|2014-10-23 11:00,23,23.94,23.94,23.94,23.94,6
20141001|2014-10-23 11:30,23,23.94,23.94,23.94,23.94,1
20141001|2014-10-23 12:30,23,23.92,23.92,23.92,23.92,3
20141001|2014-10-23 13:00,23,23.93,23.94,23.93,23.94,7
20141001|2014-10-24 04:00,24,23.92,23.92,23.92,23.92,3
20141001|2014-10-24 07:30,24,23.94,23.94,23.94,23.94,1
20141001|2014-10-24 08:00,24,23.92,23.92,23.91,23.91,2
20141001|2014-10-24 08:30,24,23.91,23.91,23.9,23.9,15
20141001|2014-10-24 09:00,24,23.92,23.92,23.92,23.92,2
20141001|2014-10-24 09:30,24,23.9,23.9,23.86,23.88,25
20141001|2014-10-24 10:00,24,23.9,23.9,23.9,23.9,2
20141001|2014-10-24 10:30,24,23.91,23.91,23.87,23.87,9
20141001|2014-10-24 11:00,24,23.9,23.9,23.89,23.89,11
20141001|2014-10-24 11:30,24,23.89,23.9,23.89,23.9,28
20141001|2014-10-24 12:00,24,23.91,23.91,23.88,23.88,12
20141001|2014-10-24 12:30,24,23.9,23.9,23.88,23.88,3
20141001|2014-10-27 01:00,27,23.88,23.88,23.88,23.88,6
20141001|2014-10-27 02:00,27,23.89,23.89,23.89,23.89,1
20141001|2014-10-27 02:30,27,23.88,23.88,23.88,23.88,4
20141001|2014-10-27 04:30,27,23.88,23.88,23.88,23.88,3
20141001|2014-10-27 05:30,27,23.88,23.88,23.88,23.88,2
20141001|2014-10-27 08:30,27,23.9,23.9,23.9,23.9,1
20141001|2014-10-27 09:00,27,23.89,23.89,23.89,23.89,1
20141001|2014-10-27 11:00,27,23.9,23.94,23.9,23.9,148
20141001|2014-10-27 11:30,27,23.9,23.9,23.9,23.9,35
20141001|2014-10-27 12:00,27,23.9,23.9,23.9,23.9,7
20141001|2014-10-27 12:30,27,23.9,23.9,23.9,23.9,1
20141001|2014-10-28 01:00,28,23.89,23.89,23.89,23.89,7
20141001|2014-10-28 01:30,28,23.89,23.89,23.88,23.88,24
20141001|2014-10-28 02:00,28,23.88,23.88,23.88,23.88,13
20141001|2014-10-28 05:30,28,23.89,23.89,23.89,23.89,1
20141001|2014-10-28 07:30,28,23.88,23.88,23.88,23.88,7
20141001|2014-10-28 08:00,28,23.88,23.89,23.88,23.88,8
20141001|2014-10-28 08:30,28,23.89,23.9,23.89,23.9,8
20141001|2014-10-28 09:00,28,23.89,23.89,23.88,23.88,8
20141001|2014-10-28 10:30,28,23.9,23.9,23.9,23.9,1
20141001|2014-10-28 11:00,28,23.9,23.9,23.89,23.9,3
20141001|2014-10-28 11:30,28,23.9,23.9,23.9,23.9,19
20141001|2014-10-28 12:30,28,23.9,23.9,23.89,23.9,27
20141001|2014-10-28 13:00,28,23.9,23.9,23.9,23.9,2
20141001|2014-10-29 02:00,29,23.9,23.9,23.9,23.9,5
20141001|2014-10-29 08:30,29,23.89,23.89,23.89,23.89,1
20141001|2014-10-29 09:30,29,23.89,23.9,23.89,23.9,11
20141001|2014-10-29 10:00,29,23.9,23.9,23.9,23.9,1
20141001|2014-10-29 10:30,29,23.9,23.9,23.89,23.9,8
20141001|2014-10-29 11:00,29,23.89,23.89,23.89,23.89,1
20141001|2014-10-29 12:30,29,23.9,23.9,23.9,23.9,15
20141001|2014-10-29 13:30,29,23.89,23.9,23.88,23.89,41
20141001|2014-10-29 14:00,29,23.88,23.88,23.8,23.8,86
20141001|2014-10-29 14:30,29,23.8,23.81,23.79,23.79,10
20141001|2014-10-29 17:00,30,23.8,23.8,23.8,23.8,1
20141001|2014-10-30 09:00,30,23.77,23.79,23.77,23.79,9
20141001|2014-10-30 10:30,30,23.78,23.79,23.78,23.78,6
20141001|2014-10-30 11:00,30,23.77,23.77,23.77,23.77,25
20141001|2014-10-30 11:30,30,23.77,23.78,23.77,23.78,28
20141001|2014-10-30 12:00,30,23.79,23.79,23.79,23.79,1
20141001|2014-10-31 08:30,31,23.79,23.79,23.79,23.79,1
20141001|2014-10-31 10:00,31,23.79,23.79,23.79,23.79,1
20141001|2014-10-31 10:30,31,23.79,23.79,23.79,23.79,9
20141001|2014-10-31 11:00,31,23.79,23.79,23.79,23.79,4
20141001|2014-10-31 11:30,31,23.79,23.79,23.79,23.79,6
20141001|2014-10-31 13:00,31,23.79,23.79,23.79,23.79,3
20141001|2014-11-02 17:00,3,23.8,23.8,23.8,23.8,2
20141001|2014-11-02 18:00,3,23.81,23.81,23.81,23.81,2
20141001|2014-11-02 18:30,3,23.81,23.81,23.81,23.81,1
20141001|2014-11-03 08:00,3,23.8,23.8,23.8,23.8,21
20141001|2014-11-03 09:00,3,23.8,23.81,23.8,23.81,32
20141001|2014-11-03 09:30,3,23.81,23.81,23.81,23.81,1
20141001|2014-11-03 10:00,3,23.8,23.8,23.8,23.8,2
20141001|2014-11-03 12:30,3,23.79,23.79,23.79,23.79,3
20141001|2014-11-03 13:30,3,23.79,23.79,23.79,23.79,3
20141001|2014-11-04 06:30,4,23.76,23.76,23.76,23.76,2
20141001|2014-11-04 07:00,4,23.78,23.78,23.78,23.78,1
20141001|2014-11-04 08:00,4,23.78,23.79,23.78,23.79,9
20141001|2014-11-04 10:00,4,23.77,23.77,23.77,23.77,40
20141001|2014-11-04 10:30,4,23.78,23.78,23.77,23.77,36
20141001|2014-11-04 11:00,4,23.78,23.78,23.78,23.78,2
20141001|2014-11-04 11:30,4,23.77,23.78,23.77,23.78,30
20141001|2014-11-04 12:00,4,23.77,23.78,23.77,23.78,17
20141101|2013-04-15 15:30,15,17,17,17,17,1
20141101|2013-06-20 12:30,20,16.29,16.29,16.29,16.29,1
20141101|2013-06-28 09:30,28,17,17,17,17,5
20141101|2013-07-02 10:00,2,17.1,17.1,17.1,17.1,1
20141101|2013-07-02 10:30,2,17.1,17.1,17.1,17.1,1
20141101|2013-07-02 12:30,2,17.1,17.1,17.1,17.1,5
20141101|2013-07-02 13:00,2,17.1,17.1,17.1,17.1,3
20141101|2013-07-16 10:00,16,17.5,17.5,17.5,17.5,5
20141101|2013-07-18 09:30,18,17.44,17.44,17.44,17.44,1
20141101|2013-07-19 09:30,19,17.2,17.2,17.2,17.2,1
20141101|2013-07-22 15:00,22,17.42,17.44,17.42,17.44,13
20141101|2013-07-23 09:30,23,17.45,17.45,17.45,17.45,5
20141101|2013-07-23 12:30,23,17.45,17.45,17.45,17.45,5
20141101|2013-07-24 10:00,24,17.3,17.3,17.3,17.3,3
20141101|2013-07-24 13:00,24,17.36,17.36,17.36,17.36,2
20141101|2013-07-25 09:00,25,17.35,17.35,17.35,17.35,1
20141101|2013-07-25 11:00,25,17.35,17.35,17.35,17.35,2
20141101|2013-07-25 11:30,25,17.32,17.32,17.32,17.32,4
20141101|2013-07-25 12:00,25,17.35,17.35,17.35,17.35,2
20141101|2013-07-26 09:00,26,17.4,17.4,17.4,17.4,10
20141101|2013-07-26 09:30,26,17.4,17.4,17.4,17.4,1
20141101|2013-07-26 10:00,26,17.36,17.36,17.35,17.35,3
20141101|2013-07-26 11:30,26,17.35,17.35,17.35,17.35,1
20141101|2013-07-29 10:00,29,17.36,17.36,17.36,17.36,2
20141101|2013-07-29 11:30,29,17.36,17.36,17.35,17.35,6
20141101|2013-07-29 12:00,29,17.35,17.35,17.35,17.35,3
20141101|2013-07-29 15:00,29,17.24,17.24,17.24,17.24,1
20141101|2013-07-29 15:30,29,17.24,17.24,17.21,17.21,2
20141101|2013-07-30 11:00,30,17.21,17.21,17.2,17.2,2
20141101|2013-07-30 17:00,31,17.2,17.2,17.2,17.2,9
20141101|2013-07-31 10:30,31,17.2,17.2,17.2,17.2,1
20141101|2013-07-31 11:30,31,17.2,17.2,17.2,17.2,1
20141101|2013-07-31 12:00,31,17.15,17.15,17.15,17.15,5
20141101|2013-08-01 09:30,1,17.03,17.03,17,17,8
20141101|2013-08-01 13:30,1,17,17,17,17,1
20141101|2013-08-02 12:30,2,17,17,17,17,1
20141101|2013-08-06 10:30,6,16.9,16.9,16.9,16.9,4
20141101|2013-08-06 12:00,6,17,17,17,17,18
20141101|2013-08-07 08:30,7,16.95,16.95,16.95,16.95,2
20141101|2013-08-07 15:00,7,16.95,16.95,16.95,16.95,1
20141101|2013-08-08 13:30,8,16.9,16.9,16.9,16.9,5
20141101|2013-08-12 08:30,12,16.9,16.9,16.9,16.9,6
20141101|2013-08-12 18:00,13,16.91,16.91,16.91,16.91,1
20141101|2013-08-13 12:30,13,16.91,16.91,16.91,16.91,2
20141101|2013-08-13 14:30,13,16.98,17,16.9,16.9,12
20141101|2013-08-14 08:00,14,16.9,16.9,16.9,16.9,6
20141101|2013-08-14 10:00,14,16.9,16.9,16.9,16.9,1
20141101|2013-08-14 11:00,14,16.9,16.9,16.9,16.9,2
20141101|2013-08-14 11:30,14,16.9,16.9,16.9,16.9,9
20141101|2013-08-14 12:00,14,16.9,16.9,16.9,16.9,8
20141101|2013-08-15 08:30,15,16.9,16.9,16.9,16.9,5
20141101|2013-08-15 09:30,15,16.9,16.9,16.9,16.9,1
20141101|2013-08-15 10:00,15,16.9,16.9,16.9,16.9,2
20141101|2013-08-15 11:30,15,16.9,16.9,16.87,16.87,2
20141101|2013-08-15 12:30,15,16.82,16.82,16.82,16.82,2
20141101|2013-08-15 13:00,15,16.87,16.87,16.87,16.87,1
20141101|2013-08-16 10:30,16,16.86,16.89,16.86,16.89,8
20141101|2013-08-19 14:00,19,16.85,16.85,16.85,16.85,1
20141101|2013-08-20 13:00,20,16.8,16.8,16.8,16.8,3
20141101|2013-08-20 13:30,20,16.83,16.83,16.83,16.83,2
20141101|2013-08-21 09:00,21,16.81,16.81,16.81,16.81,1
20141101|2013-08-21 09:30,21,16.83,16.83,16.83,16.83,1
20141101|2013-08-21 10:30,21,16.83,16.83,16.83,16.83,1
20141101|2013-08-22 13:30,22,16.85,16.85,16.85,16.85,1
20141101|2013-08-22 15:30,22,16.87,16.9,16.87,16.9,7
20141101|2013-08-22 21:30,23,16.96,16.96,16.96,16.96,1
20141101|2013-08-26 09:00,26,16.88,16.88,16.88,16.88,1
20141101|2013-08-27 10:30,27,16.85,16.85,16.85,16.85,5
20141101|2013-08-27 14:00,27,16.85,16.85,16.85,16.85,4
20141101|2013-08-29 12:00,29,16.83,16.83,16.83,16.83,1
20141101|2013-08-29 12:30,29,16.83,16.83,16.83,16.83,1
20141101|2013-08-29 13:00,29,16.82,16.82,16.82,16.82,2
20141101|2013-08-29 13:30,29,16.83,16.83,16.83,16.83,1
20141101|2013-09-03 10:30,3,16.93,16.96,16.93,16.96,3
20141101|2013-09-04 10:00,4,17,17,17,17,1
20141101|2013-09-04 12:30,4,17,17,17,17,7
20141101|2013-09-04 15:00,4,17,17,17,17,6
20141101|2013-09-05 09:30,5,17,17,17,17,1
20141101|2013-09-05 10:30,5,17,17,17,17,1
20141101|2013-09-05 11:00,5,17,17,17,17,3
20141101|2013-09-06 09:30,6,16.93,16.93,16.93,16.93,1
20141101|2013-09-09 10:30,9,17.05,17.05,16.97,16.97,2
20141101|2013-09-09 11:30,9,16.95,16.95,16.95,16.95,1
20141101|2013-09-09 17:00,10,16.95,16.95,16.95,16.95,4
20141101|2013-09-10 10:00,10,17,17,17,17,1
20141101|2013-09-10 13:00,10,16.98,16.98,16.98,16.98,1
20141101|2013-09-11 12:30,11,16.98,16.98,16.98,16.98,1
20141101|2013-09-12 08:30,12,16.98,16.98,16.98,16.98,1
20141101|2013-09-12 09:30,12,17.03,17.03,17.03,17.03,1
20141101|2013-09-12 11:30,12,17.01,17.01,17,17,8
20141101|2013-09-12 12:00,12,17,17,16.97,16.97,8
20141101|2013-09-12 12:30,12,17,17,17,17,5
20141101|2013-09-12 13:00,12,17,17,17,17,1
20141101|2013-09-13 10:00,13,17.02,17.02,17.02,17.02,1
20141101|2013-09-13 13:30,13,17.05,17.05,17.05,17.05,2
20141101|2013-09-17 08:30,17,17.02,17.02,17.02,17.02,1
20141101|2013-09-17 09:30,17,17,17,17,17,4
20141101|2013-09-18 12:00,18,17.01,17.01,17.01,17.01,1
20141101|2013-09-19 10:00,19,17.05,17.05,17.05,17.05,1
20141101|2013-09-20 11:30,20,17,17.01,17,17.01,7
20141101|2013-09-20 13:00,20,17.05,17.05,17.05,17.05,1
20141101|2013-09-23 10:00,23,17.03,17.03,17.03,17.03,1
20141101|2013-09-23 10:30,23,17.03,17.03,17.01,17.01,3
20141101|2013-09-23 11:00,23,17,17,17,17,1
20141101|2013-09-23 11:30,23,17,17.02,17,17.02,9
20141101|2013-09-23 12:00,23,17.02,17.03,17.02,17.03,5
20141101|2013-09-23 13:00,23,17,17,17,17,4
20141101|2013-09-24 10:00,24,17,17,17,17,1
20141101|2013-09-25 08:00,25,16.98,16.98,16.98,16.98,3
20141101|2013-09-25 10:00,25,17.01,17.01,17.01,17.01,1
20141101|2013-09-25 10:30,25,17.03,17.03,16.99,17,7
20141101|2013-09-25 11:30,25,16.99,16.99,16.98,16.98,8
20141101|2013-09-25 12:00,25,16.98,16.98,16.98,16.98,2
20141101|2013-09-26 11:00,26,16.95,16.95,16.95,16.95,7
20141101|2013-10-01 09:30,1,16.93,16.93,16.93,16.93,7
20141101|2013-10-01 11:30,1,16.93,16.93,16.93,16.93,3
20141101|2013-10-01 12:00,1,16.93,16.93,16.93,16.93,3
20141101|2013-10-01 13:00,1,16.92,16.92,16.92,16.92,1
20141101|2013-10-02 10:00,2,16.98,16.98,16.98,16.98,1
20141101|2013-10-02 10:30,2,17,17,17,17,1
20141101|2013-10-02 11:30,2,16.99,16.99,16.99,16.99,2
20141101|2013-10-02 12:00,2,16.99,17,16.99,17,10
20141101|2013-10-02 13:30,2,17,17,17,17,2
20141101|2013-10-02 15:00,2,17,17,17,17,6
20141101|2013-10-02 15:30,2,17,17,17,17,4
20141101|2013-10-03 13:00,3,16.98,16.98,16.98,16.98,1
20141101|2013-10-04 09:30,4,17,17,17,17,1
20141101|2013-10-04 13:30,4,17,17,17,17,1
20141101|2013-10-07 09:30,7,17,17,17,17,1
20141101|2013-10-07 11:30,7,17.03,17.03,17.03,17.03,3
20141101|2013-10-07 12:00,7,17.03,17.03,17.03,17.03,3
20141101|2013-10-07 14:30,7,17.03,17.03,17.03,17.03,5
20141101|2013-10-08 07:30,8,17.05,17.05,17.05,17.05,10
20141101|2013-10-08 09:30,8,17.03,17.03,17.03,17.03,1
20141101|2013-10-08 11:00,8,17.03,17.03,17.03,17.03,1
20141101|2013-10-08 13:30,8,16.98,16.98,16.98,16.98,2
20141101|2013-10-09 12:00,9,17,17,17,17,4
20141101|2013-10-09 13:30,9,17.03,17.03,17.03,17.03,2
20141101|2013-10-11 09:30,11,17.03,17.03,17.03,17.03,1
20141101|2013-10-11 10:00,11,17.04,17.04,17.04,17.04,1
20141101|2013-10-11 10:30,11,17.04,17.04,17.04,17.04,1
20141101|2013-10-11 12:00,11,17,17,17,17,1
20141101|2013-10-15 08:00,15,17.04,17.04,17.04,17.04,8
20141101|2013-10-15 09:00,15,17,17,17,17,2
20141101|2013-10-15 13:30,15,16.97,16.97,16.97,16.97,1
20141101|2013-10-16 08:30,16,17.03,17.03,17.03,17.03,1
20141101|2013-10-16 10:00,16,17,17,17,17,2
20141101|2013-10-16 11:30,16,17,17,17,17,2
20141101|2013-10-16 12:30,16,17,17,17,17,1
20141101|2013-10-18 09:30,18,17,17,17,17,4
20141101|2013-10-18 10:30,18,17,17,17,17,2
20141101|2013-10-18 11:00,18,17,17,17,17,1
20141101|2013-10-18 11:30,18,17,17,17,17,5
20141101|2013-10-21 11:30,21,17.05,17.05,17.05,17.05,3
20141101|2013-10-22 10:30,22,17.01,17.01,17.01,17.01,1
20141101|2013-10-22 11:30,22,17.04,17.05,16.97,16.97,5
20141101|2013-10-22 12:30,22,17.01,17.01,17.01,17.01,1
20141101|2013-10-22 13:00,22,17.01,17.01,17.01,17.01,1
20141101|2013-10-23 09:30,23,17.03,17.03,17.03,17.03,2
20141101|2013-10-24 10:30,24,17.05,17.05,17.05,17.05,8
20141101|2013-10-24 15:00,24,17.05,17.05,17.05,17.05,1
20141101|2013-10-28 07:30,28,17.01,17.01,17.01,17.01,1
20141101|2013-10-28 13:30,28,16.98,16.98,16.98,16.98,1
20141101|2013-10-29 09:00,29,17,17,17,17,2
20141101|2013-10-29 09:30,29,17,17,17,17,4
20141101|2013-10-29 10:30,29,17,17,17,17,4
20141101|2013-10-30 12:00,30,16.97,16.98,16.96,16.98,3
20141101|2013-10-30 13:00,30,17.02,17.02,17.02,17.02,2
20141101|2013-10-31 08:30,31,17.04,17.07,17.04,17.07,4
20141101|2013-10-31 09:00,31,17.07,17.07,17.07,17.07,2
20141101|2013-10-31 09:30,31,17.1,17.1,17.1,17.1,2
20141101|2013-10-31 10:00,31,17.1,17.1,17.1,17.1,4
20141101|2013-10-31 13:30,31,17.07,17.07,17.07,17.07,5
20141101|2013-10-31 22:30,1,17.07,17.07,17.07,17.07,5
20141101|2013-11-01 06:30,1,17.07,17.07,17.07,17.07,1
20141101|2013-11-01 07:30,1,17.07,17.07,17.07,17.07,3
20141101|2013-11-01 13:00,1,17.04,17.04,17.03,17.04,3
20141101|2013-11-04 13:00,4,17.06,17.06,17.06,17.06,2
20141101|2013-11-05 07:30,5,17.08,17.08,17.08,17.08,4
20141101|2013-11-05 08:30,5,17.08,17.08,17.06,17.06,6
20141101|2013-11-05 09:30,5,17.05,17.05,17.05,17.05,2
20141101|2013-11-05 13:00,5,17.07,17.07,17.07,17.07,1
20141101|2013-11-05 14:00,5,17.06,17.06,17.06,17.06,1
20141101|2013-11-06 07:30,6,17.06,17.06,17.06,17.06,4
20141101|2013-11-06 09:00,6,17.08,17.08,17.06,17.06,3
20141101|2013-11-06 10:00,6,17.06,17.06,17.06,17.06,3
20141101|2013-11-06 11:00,6,17.06,17.06,17.06,17.06,1
20141101|2013-11-06 11:30,6,17.06,17.06,17.03,17.03,10
20141101|2013-11-06 12:00,6,17.1,17.1,17.1,17.1,2
20141101|2013-11-06 13:30,6,17.05,17.05,17.05,17.05,1
20141101|2013-11-07 06:30,7,17.1,17.1,17.1,17.1,1
20141101|2013-11-07 07:30,7,17.1,17.1,17.1,17.1,3
20141101|2013-11-07 08:30,7,17.13,17.13,17.13,17.13,1
20141101|2013-11-07 09:00,7,17.1,17.1,17.1,17.1,1
20141101|2013-11-07 10:00,7,17.08,17.08,17.06,17.06,2
20141101|2013-11-07 12:00,7,17.07,17.07,17.07,17.07,1
20141101|2013-11-07 12:30,7,17.07,17.07,17.07,17.07,1
20141101|2013-11-08 10:30,8,17.07,17.1,17.07,17.1,9
20141101|2013-11-08 11:00,8,17.1,17.1,17.1,17.1,7
20141101|2013-11-08 12:00,8,17.1,17.12,17.1,17.12,4
20141101|2013-11-11 09:30,11,17.12,17.12,17.12,17.12,4
20141101|2013-11-11 11:30,11,17.07,17.09,17.07,17.09,2
20141101|2013-11-11 13:00,11,17.09,17.09,17.09,17.09,1
20141101|2013-11-11 17:00,12,17.09,17.09,17.09,17.09,2
20141101|2013-11-12 06:30,12,17.09,17.09,17.09,17.09,4
20141101|2013-11-12 10:00,12,17.09,17.09,17.09,17.09,2
20141101|2013-11-12 10:30,12,17.09,17.09,17.09,17.09,2
20141101|2013-11-12 11:00,12,17.05,17.05,17.05,17.05,15
20141101|2013-11-12 12:00,12,17.07,17.07,17.07,17.07,1
20141101|2013-11-12 12:30,12,17.07,17.07,17.07,17.07,1
20141101|2013-11-12 13:00,12,17.09,17.09,17.09,17.09,1
20141101|2013-11-13 09:30,13,17.08,17.08,17.08,17.08,1
20141101|2013-11-13 10:30,13,17.07,17.07,17.07,17.07,4
20141101|2013-11-13 15:00,13,17.11,17.12,17.11,17.12,2
20141101|2013-11-14 11:00,14,17.13,17.15,17.13,17.15,6
20141101|2013-11-14 14:00,14,17.17,17.19,17.17,17.19,3
20141101|2013-11-15 06:00,15,17.2,17.2,17.2,17.2,2
20141101|2013-11-15 06:30,15,17.2,17.2,17.2,17.2,6
20141101|2013-11-15 13:00,15,17.16,17.16,17.16,17.16,1
20141101|2013-11-18 10:30,18,17.19,17.19,17.19,17.19,2
20141101|2013-11-18 11:00,18,17.21,17.21,17.19,17.19,7
20141101|2013-11-19 09:00,19,17.19,17.19,17.19,17.19,6
20141101|2013-11-19 09:30,19,17.19,17.19,17.19,17.19,1
20141101|2013-11-19 11:00,19,17.19,17.19,17.19,17.19,2
20141101|2013-11-19 12:30,19,17.17,17.17,17.17,17.17,2
20141101|2013-11-19 14:00,19,17.14,17.14,17.14,17.14,1
20141101|2013-11-19 15:30,19,17.14,17.14,17.14,17.14,5
20141101|2013-11-20 09:30,20,17.22,17.22,17.22,17.22,4
20141101|2013-11-20 11:30,20,17.1,17.1,17.1,17.1,1
20141101|2013-11-20 13:00,20,17.15,17.15,17.15,17.15,1
20141101|2013-11-21 11:00,21,17.15,17.15,17.15,17.15,4
20141101|2013-11-21 14:00,21,17.15,17.15,17.15,17.15,3
20141101|2013-11-21 15:30,21,17.15,17.15,17.15,17.15,1
20141101|2013-11-22 10:30,22,17.15,17.15,17.15,17.15,1
20141101|2013-11-22 11:00,22,17.15,17.15,17.15,17.15,1
20141101|2013-11-22 12:00,22,17.15,17.15,17.15,17.15,2
20141101|2013-11-22 12:30,22,17.15,17.15,17.15,17.15,10
20141101|2013-11-25 11:30,25,17.18,17.18,17.18,17.18,4
20141101|2013-11-26 07:00,26,17.2,17.2,17.2,17.2,2
20141101|2013-11-26 08:00,26,17.21,17.22,17.21,17.22,2
20141101|2013-11-26 08:30,26,17.23,17.23,17.23,17.23,1
20141101|2013-11-26 09:00,26,17.23,17.23,17.2,17.2,2
20141101|2013-11-26 11:30,26,17.21,17.21,17.21,17.21,1
20141101|2013-11-26 12:00,26,17.21,17.21,17.21,17.21,5
20141101|2013-11-27 10:00,27,17.2,17.2,17.2,17.2,12
20141101|2013-11-27 10:30,27,17.2,17.2,17.2,17.2,2
20141101|2013-11-27 12:30,27,17.2,17.2,17.2,17.2,1
20141101|2013-11-27 13:30,27,17.2,17.2,17.2,17.2,15
20141101|2013-11-27 15:30,27,17.21,17.21,17.21,17.21,2
20141101|2013-12-01 17:00,2,17.25,17.25,17.25,17.25,2
20141101|2013-12-02 08:00,2,17.25,17.25,17.25,17.25,4
20141101|2013-12-03 08:00,3,17.25,17.25,17.25,17.25,2
20141101|2013-12-03 11:00,3,17.27,17.27,17.27,17.27,1
20141101|2013-12-03 11:30,3,17.27,17.27,17.27,17.27,1
20141101|2013-12-03 13:00,3,17.25,17.25,17.25,17.25,1
20141101|2013-12-04 10:30,4,17.3,17.3,17.3,17.3,6
20141101|2013-12-04 11:30,4,17.29,17.29,17.29,17.29,5
20141101|2013-12-04 12:00,4,17.3,17.32,17.3,17.32,14
20141101|2013-12-04 13:00,4,17.34,17.35,17.34,17.35,21
20141101|2013-12-05 08:30,5,17.34,17.34,17.34,17.34,5
20141101|2013-12-05 09:30,5,17.26,17.26,17.25,17.25,2
20141101|2013-12-05 11:30,5,17.28,17.31,17.28,17.31,2
20141101|2013-12-05 12:30,5,17.25,17.25,17.25,17.25,1
20141101|2013-12-05 15:30,5,17.2,17.2,17.2,17.2,1
20141101|2013-12-05 17:00,6,17.25,17.25,17.25,17.25,1
20141101|2013-12-06 09:30,6,17.26,17.26,17.26,17.26,1
20141101|2013-12-06 10:00,6,17.26,17.26,17.25,17.25,5
20141101|2013-12-06 12:00,6,17.27,17.29,17.27,17.29,2
20141101|2013-12-06 13:00,6,17.27,17.27,17.27,17.27,1
20141101|2013-12-09 08:30,9,17.28,17.28,17.28,17.28,1
20141101|2013-12-09 09:30,9,17.28,17.28,17.28,17.28,1
20141101|2013-12-09 10:00,9,17.32,17.32,17.32,17.32,1
20141101|2013-12-09 11:30,9,17.32,17.32,17.32,17.32,1
20141101|2013-12-09 12:00,9,17.34,17.37,17.34,17.37,2
20141101|2013-12-09 12:30,9,17.32,17.32,17.32,17.32,1
20141101|2013-12-10 07:30,10,17.34,17.35,17.34,17.35,2
20141101|2013-12-10 09:30,10,17.35,17.35,17.35,17.35,5
20141101|2013-12-10 10:30,10,17.32,17.4,17.32,17.4,4
20141101|2013-12-10 11:00,10,17.37,17.37,17.37,17.37,1
20141101|2013-12-10 13:30,10,17.32,17.32,17.32,17.32,1
20141101|2013-12-10 14:30,10,17.33,17.33,17.33,17.33,1
20141101|2013-12-10 15:00,10,17.33,17.33,17.33,17.33,2
20141101|2013-12-10 15:30,10,17.37,17.37,17.37,17.37,1
20141101|2013-12-11 09:00,11,17.37,17.37,17.37,17.37,4
20141101|2013-12-11 11:00,11,17.36,17.36,17.36,17.36,1
20141101|2013-12-11 11:30,11,17.37,17.37,17.37,17.37,3
20141101|2013-12-11 14:30,11,17.34,17.34,17.34,17.34,2
20141101|2013-12-12 10:00,12,17.37,17.37,17.37,17.37,4
20141101|2013-12-12 10:30,12,17.38,17.38,17.38,17.38,1
20141101|2013-12-13 07:00,13,17.4,17.4,17.4,17.4,3
20141101|2013-12-13 08:00,13,17.4,17.42,17.4,17.42,7
20141101|2013-12-13 11:00,13,17.42,17.42,17.42,17.42,7
20141101|2013-12-13 11:30,13,17.42,17.42,17.42,17.42,1
20141101|2013-12-13 13:00,13,17.42,17.44,17.42,17.42,11
20141101|2013-12-16 10:30,16,17.42,17.42,17.42,17.42,1
20141101|2013-12-16 13:30,16,17.45,17.45,17.45,17.45,1
20141101|2013-12-16 14:30,16,17.54,17.55,17.54,17.55,3
20141101|2013-12-16 15:30,16,17.55,17.55,17.55,17.55,10
20141101|2013-12-17 09:30,17,17.46,17.46,17.46,17.46,1
20141101|2013-12-17 10:00,17,17.46,17.46,17.46,17.46,1
20141101|2013-12-17 11:00,17,17.48,17.48,17.48,17.48,3
20141101|2013-12-17 11:30,17,17.5,17.52,17.46,17.46,6
20141101|2013-12-17 13:30,17,17.49,17.49,17.49,17.49,1
20141101|2013-12-17 15:30,17,17.46,17.46,17.46,17.46,1
20141101|2013-12-18 08:30,18,17.46,17.46,17.46,17.46,5
20141101|2013-12-18 09:30,18,17.46,17.46,17.46,17.46,3
20141101|2013-12-18 11:00,18,17.46,17.46,17.46,17.46,2
20141101|2013-12-18 11:30,18,17.46,17.46,17.43,17.43,9
20141101|2013-12-18 13:00,18,17.46,17.48,17.46,17.48,14
20141101|2013-12-18 13:30,18,17.43,17.44,17.43,17.44,3
20141101|2013-12-18 14:00,18,17.43,17.43,17.43,17.43,2
20141101|2013-12-19 09:30,19,17.47,17.47,17.47,17.47,1
20141101|2013-12-19 11:30,19,17.5,17.5,17.5,17.5,1
20141101|2013-12-19 12:30,19,17.5,17.5,17.5,17.5,3
20141101|2013-12-19 13:00,19,17.5,17.5,17.5,17.5,1
20141101|2013-12-20 09:00,20,17.51,17.51,17.51,17.51,2
20141101|2013-12-20 09:30,20,17.52,17.55,17.52,17.55,4
20141101|2013-12-22 17:00,23,17.55,17.55,17.55,17.55,4
20141101|2013-12-23 10:00,23,17.58,17.58,17.56,17.56,7
20141101|2013-12-23 12:30,23,17.57,17.57,17.57,17.57,4
20141101|2013-12-24 10:00,24,17.59,17.59,17.59,17.59,1
20141101|2013-12-24 10:30,24,17.59,17.59,17.59,17.59,1
20141101|2013-12-26 09:30,26,17.62,17.63,17.59,17.61,5
20141101|2013-12-26 10:00,26,17.63,17.63,17.63,17.63,2
20141101|2013-12-26 11:30,26,17.64,17.64,17.64,17.64,3
20141101|2013-12-26 12:00,26,17.64,17.64,17.6,17.6,4
20141101|2013-12-26 12:30,26,17.59,17.59,17.59,17.59,3
20141101|2013-12-26 15:30,26,17.59,17.59,17.59,17.59,1
20141101|2013-12-27 09:00,27,17.63,17.63,17.63,17.63,1
20141101|2013-12-27 10:00,27,17.6,17.6,17.59,17.59,3
20141101|2013-12-27 12:30,27,17.59,17.59,17.59,17.59,2
20141101|2013-12-27 13:00,27,17.61,17.61,17.56,17.56,5
20141101|2013-12-30 09:30,30,17.64,17.64,17.64,17.64,1
20141101|2013-12-30 10:30,30,17.61,17.61,17.61,17.61,4
20141101|2013-12-31 08:30,31,17.61,17.61,17.61,17.61,1
20141101|2013-12-31 09:30,31,17.61,17.61,17.61,17.61,2
20141101|2013-12-31 11:00,31,17.59,17.59,17.53,17.53,7
20141101|2013-12-31 13:00,31,17.56,17.56,17.53,17.53,2
20141101|2014-01-02 11:00,2,17.53,17.53,17.53,17.53,2
20141101|2014-01-02 12:00,2,17.53,17.53,17.53,17.53,1
20141101|2014-01-02 12:30,2,17.53,17.53,17.53,17.53,2
20141101|2014-01-03 10:00,3,17.54,17.56,17.54,17.56,5
20141101|2014-01-03 11:00,3,17.56,17.56,17.56,17.56,20
20141101|2014-01-03 13:00,3,17.53,17.59,17.53,17.59,2
20141101|2014-01-06 08:30,6,17.51,17.51,17.51,17.51,2
20141101|2014-01-06 10:00,6,17.57,17.57,17.57,17.57,1
20141101|2014-01-06 10:30,6,17.6,17.6,17.6,17.6,1
20141101|2014-01-06 11:00,6,17.59,17.59,17.59,17.59,4
20141101|2014-01-06 12:30,6,17.62,17.62,17.62,17.62,4
20141101|2014-01-06 13:00,6,17.62,17.62,17.6,17.6,2
20141101|2014-01-06 15:30,6,17.62,17.62,17.62,17.62,1
20141101|2014-01-07 08:30,7,17.58,17.58,17.58,17.58,1
20141101|2014-01-07 10:30,7,17.64,17.64,17.64,17.64,2
20141101|2014-01-07 11:30,7,17.62,17.62,17.62,17.62,2
20141101|2014-01-07 13:00,7,17.62,17.62,17.62,17.62,2
20141101|2014-01-07 15:30,7,17.64,17.64,17.64,17.64,1
20141101|2014-01-07 19:30,8,17.65,17.75,17.65,17.75,23
20141101|2014-01-07 20:00,8,17.75,17.75,17.75,17.75,4
20141101|2014-01-08 09:30,8,17.75,17.75,17.75,17.75,1
20141101|2014-01-08 10:00,8,17.8,17.8,17.8,17.8,2
20141101|2014-01-08 10:30,8,17.79,17.79,17.79,17.79,5
20141101|2014-01-08 12:00,8,17.8,17.85,17.8,17.85,7
20141101|2014-01-08 13:00,8,17.82,17.85,17.82,17.85,2
20141101|2014-01-08 14:30,8,17.83,17.83,17.83,17.83,1
20141101|2014-01-08 15:30,8,17.82,17.82,17.82,17.82,1
20141101|2014-01-09 11:00,9,17.82,17.82,17.76,17.81,4
20141101|2014-01-09 11:30,9,17.82,17.82,17.82,17.82,1
20141101|2014-01-09 12:00,9,17.85,17.85,17.85,17.85,9
20141101|2014-01-09 12:30,9,17.83,17.83,17.82,17.82,2
20141101|2014-01-09 14:00,9,17.8,17.8,17.8,17.8,2
20141101|2014-01-10 09:30,10,17.85,17.85,17.85,17.85,1
20141101|2014-01-10 10:30,10,17.85,17.85,17.85,17.85,1
20141101|2014-01-10 11:00,10,17.89,17.89,17.89,17.89,12
20141101|2014-01-10 12:00,10,17.85,17.85,17.85,17.85,3
20141101|2014-01-10 12:30,10,17.85,17.85,17.85,17.85,2
20141101|2014-01-10 13:00,10,17.86,17.86,17.85,17.85,5
20141101|2014-01-13 13:00,13,17.77,17.77,17.77,17.77,1
20141101|2014-01-13 15:00,13,17.84,17.84,17.84,17.84,5
20141101|2014-01-14 09:30,14,17.81,17.81,17.81,17.81,3
20141101|2014-01-14 11:30,14,17.84,17.84,17.84,17.84,4
20141101|2014-01-14 12:30,14,17.82,17.85,17.82,17.85,6
20141101|2014-01-14 17:30,15,17.85,17.85,17.85,17.85,1
20141101|2014-01-15 08:30,15,17.88,17.88,17.88,17.88,1
20141101|2014-01-15 09:00,15,17.86,17.86,17.86,17.86,3
20141101|2014-01-15 09:30,15,17.86,17.86,17.86,17.86,2
20141101|2014-01-15 10:00,15,17.88,17.89,17.85,17.85,5
20141101|2014-01-15 14:00,15,17.88,17.88,17.88,17.88,2
20141101|2014-01-16 08:00,16,17.85,17.85,17.85,17.85,20
20141101|2014-01-16 09:30,16,17.85,17.85,17.85,17.85,1
20141101|2014-01-16 10:00,16,17.85,17.85,17.85,17.85,4
20141101|2014-01-16 10:30,16,17.89,17.89,17.89,17.89,5
20141101|2014-01-16 12:30,16,17.85,17.85,17.85,17.85,5
20141101|2014-01-16 13:00,16,17.79,17.79,17.79,17.79,2
20141101|2014-01-16 14:00,16,17.88,17.88,17.88,17.88,1
20141101|2014-01-16 15:00,16,17.83,17.83,17.83,17.83,5
20141101|2014-01-17 07:30,17,17.89,17.92,17.89,17.92,8
20141101|2014-01-17 09:00,17,17.85,17.85,17.85,17.85,6
20141101|2014-01-17 09:30,17,17.88,17.88,17.86,17.86,8
20141101|2014-01-17 10:30,17,17.85,17.85,17.85,17.85,5
20141101|2014-01-17 11:00,17,17.9,17.9,17.9,17.9,1
20141101|2014-01-17 11:30,17,17.87,17.87,17.87,17.87,2
20141101|2014-01-17 12:00,17,17.87,17.87,17.86,17.86,20
20141101|2014-01-20 18:30,21,17.85,17.85,17.85,17.85,1
20141101|2014-01-20 22:00,21,17.86,17.86,17.86,17.86,4
20141101|2014-01-20 23:00,21,17.86,17.86,17.86,17.86,4
20141101|2014-01-21 07:00,21,17.86,17.86,17.86,17.86,2
20141101|2014-01-21 10:00,21,17.86,17.86,17.86,17.86,1
20141101|2014-01-21 10:30,21,17.88,17.92,17.88,17.92,7
20141101|2014-01-21 11:30,21,17.94,17.94,17.94,17.94,1
20141101|2014-01-21 12:30,21,17.94,17.98,17.94,17.98,2
20141101|2014-01-21 13:00,21,17.98,17.99,17.97,17.97,4
20141101|2014-01-21 13:30,21,17.99,17.99,17.97,17.99,9
20141101|2014-01-22 08:30,22,17.97,17.97,17.97,17.97,4
20141101|2014-01-22 09:00,22,17.97,17.97,17.96,17.96,3
20141101|2014-01-22 09:30,22,17.96,17.96,17.96,17.96,18
20141101|2014-01-22 11:00,22,17.94,17.94,17.94,17.94,1
20141101|2014-01-22 12:30,22,17.96,17.96,17.9,17.9,2
20141101|2014-01-22 13:30,22,17.9,17.9,17.9,17.9,1
20141101|2014-01-22 14:00,22,17.9,17.9,17.9,17.9,1
20141101|2014-01-23 09:00,23,17.87,17.87,17.87,17.87,1
20141101|2014-01-23 10:00,23,17.86,17.86,17.86,17.86,2
20141101|2014-01-23 10:30,23,17.86,17.86,17.86,17.86,5
20141101|2014-01-23 11:00,23,17.81,17.81,17.8,17.8,6
20141101|2014-01-23 11:30,23,17.8,17.8,17.8,17.8,5
20141101|2014-01-23 14:30,23,17.84,17.84,17.84,17.84,5
20141101|2014-01-24 10:00,24,17.84,17.84,17.84,17.84,1
20141101|2014-01-24 10:30,24,17.86,17.9,17.86,17.9,2
20141101|2014-01-24 11:00,24,17.84,17.84,17.84,17.84,1
20141101|2014-01-24 11:30,24,17.84,17.84,17.84,17.84,1
20141101|2014-01-24 12:30,24,17.85,17.85,17.83,17.85,3
20141101|2014-01-24 13:00,24,17.86,17.86,17.81,17.81,6
20141101|2014-01-26 17:30,27,17.85,17.85,17.85,17.85,3
20141101|2014-01-27 09:00,27,17.84,17.84,17.84,17.84,2
20141101|2014-01-27 10:00,27,17.85,17.85,17.85,17.85,1
20141101|2014-01-27 10:30,27,17.92,17.92,17.92,17.92,1
20141101|2014-01-28 09:30,28,17.86,17.86,17.86,17.86,1
20141101|2014-01-28 10:00,28,17.87,17.87,17.86,17.86,5
20141101|2014-01-28 11:00,28,17.94,17.94,17.94,17.94,1
20141101|2014-01-28 13:00,28,17.9,17.9,17.9,17.9,1
20141101|2014-01-29 10:30,29,17.85,17.85,17.85,17.85,5
20141101|2014-01-30 09:30,30,17.9,17.9,17.9,17.9,1
20141101|2014-01-30 10:30,30,17.84,17.94,17.84,17.94,3
20141101|2014-01-30 11:30,30,17.9,17.9,17.9,17.9,4
20141101|2014-01-30 12:00,30,17.94,17.94,17.94,17.94,1
20141101|2014-01-30 12:30,30,17.95,17.95,17.95,17.95,5
20141101|2014-01-30 13:00,30,17.95,17.95,17.95,17.95,5
20141101|2014-01-30 13:30,30,17.95,17.95,17.95,17.95,9
20141101|2014-01-30 14:00,30,17.96,17.96,17.96,17.96,3
20141101|2014-01-30 14:30,30,17.96,17.96,17.96,17.96,3
20141101|2014-01-31 10:30,31,17.95,17.95,17.95,17.95,2
20141101|2014-01-31 11:00,31,17.95,17.97,17.95,17.95,5
20141101|2014-01-31 11:30,31,17.95,17.95,17.95,17.95,1
20141101|2014-01-31 12:30,31,17.94,17.94,17.94,17.94,5
20141101|2014-01-31 13:00,31,17.94,17.94,17.94,17.94,1
20141101|2014-01-31 13:30,31,17.94,17.94,17.94,17.94,6
20141101|2014-02-03 08:30,3,17.96,17.99,17.91,17.91,7
20141101|2014-02-03 10:00,3,17.91,17.91,17.91,17.91,5
20141101|2014-02-03 10:30,3,17.91,17.91,17.91,17.91,1
20141101|2014-02-03 11:00,3,17.91,17.91,17.85,17.85,26
20141101|2014-02-03 12:00,3,17.85,17.85,17.84,17.84,3
20141101|2014-02-04 08:00,4,17.84,18.01,17.84,18,48
20141101|2014-02-04 09:30,4,18.03,18.03,18,18,10
20141101|2014-02-04 10:30,4,18.03,18.03,18.03,18.03,4
20141101|2014-02-04 11:30,4,17.98,17.98,17.98,17.98,1
20141101|2014-02-04 12:00,4,17.9,17.9,17.9,17.9,5
20141101|2014-02-05 11:30,5,17.9,17.94,17.9,17.94,2
20141101|2014-02-05 12:00,5,17.94,17.94,17.94,17.94,1
20141101|2014-02-05 14:30,5,17.95,17.95,17.95,17.95,1
20141101|2014-02-05 15:30,5,17.91,17.91,17.91,17.91,1
20141101|2014-02-06 10:30,6,17.91,17.91,17.91,17.91,4
20141101|2014-02-06 11:00,6,17.94,17.94,17.94,17.94,9
20141101|2014-02-06 11:30,6,17.96,17.96,17.96,17.96,2
20141101|2014-02-06 12:30,6,17.98,17.98,17.98,17.98,3
20141101|2014-02-06 15:00,6,17.98,17.98,17.98,17.98,1
20141101|2014-02-06 15:30,6,18,18,18,18,2
20141101|2014-02-07 09:30,7,18.08,18.08,18.05,18.05,39
20141101|2014-02-07 10:00,7,18.05,18.1,18.05,18.1,37
20141101|2014-02-07 10:30,7,18.03,18.03,17.92,17.92,5
20141101|2014-02-07 11:00,7,18.06,18.06,18,18,12
20141101|2014-02-07 12:00,7,18,18,17.96,17.96,3
20141101|2014-02-07 12:30,7,17.96,17.96,17.96,17.96,2
20141101|2014-02-07 13:00,7,17.97,17.97,17.97,17.97,3
20141101|2014-02-07 13:30,7,18.01,18.01,18.01,18.01,1
20141101|2014-02-10 08:00,10,17.88,17.88,17.85,17.85,9
20141101|2014-02-10 08:30,10,17.86,17.86,17.86,17.86,1
20141101|2014-02-10 09:00,10,17.82,17.82,17.82,17.82,4
20141101|2014-02-10 09:30,10,17.85,17.9,17.85,17.9,2
20141101|2014-02-10 10:00,10,17.9,17.9,17.9,17.9,1
20141101|2014-02-10 10:30,10,17.92,17.92,17.82,17.82,6
20141101|2014-02-10 11:00,10,17.82,17.82,17.81,17.81,12
20141101|2014-02-10 12:00,10,17.87,17.87,17.87,17.87,6
20141101|2014-02-10 12:30,10,17.8,17.8,17.8,17.8,5
20141101|2014-02-10 13:00,10,17.92,17.92,17.92,17.92,3
20141101|2014-02-11 08:30,11,18,18,18,18,1
20141101|2014-02-11 11:30,11,17.99,18,17.99,18,3
20141101|2014-02-11 13:00,11,18.1,18.1,18.1,18.1,1
20141101|2014-02-11 15:30,11,18.07,18.07,18.07,18.07,2
20141101|2014-02-12 07:30,12,18.1,18.1,18.1,18.1,1
20141101|2014-02-12 09:30,12,18.1,18.1,18.1,18.1,5
20141101|2014-02-12 10:00,12,18.05,18.05,18.05,18.05,5
20141101|2014-02-12 11:00,12,18.04,18.04,18.04,18.04,1
20141101|2014-02-12 11:30,12,18.04,18.04,18.04,18.04,1
20141101|2014-02-13 09:30,13,18.04,18.04,18.04,18.04,2
20141101|2014-02-13 11:00,13,18.08,18.08,18.08,18.08,1
20141101|2014-02-13 12:30,13,18.03,18.03,17.97,17.97,3
20141101|2014-02-13 13:00,13,18.07,18.07,18.07,18.07,1
20141101|2014-02-14 11:30,14,18.05,18.05,18.05,18.05,2
20141101|2014-02-14 12:30,14,18.02,18.02,18.02,18.02,1
20141101|2014-02-17 17:00,18,18.03,18.03,18.03,18.03,1
20141101|2014-02-18 09:30,18,18.05,18.05,18.04,18.04,7
20141101|2014-02-18 10:30,18,18.03,18.03,18.03,18.03,4
20141101|2014-02-18 11:30,18,18.05,18.05,18.05,18.05,20
20141101|2014-02-19 09:30,19,18.05,18.05,18.05,18.05,1
20141101|2014-02-19 10:30,19,18.05,18.08,18.05,18.08,8
20141101|2014-02-19 11:00,19,18.09,18.1,18.09,18.1,8
20141101|2014-02-19 11:30,19,18.13,18.13,18.13,18.13,2
20141101|2014-02-19 12:30,19,18.13,18.13,18.13,18.13,4
20141101|2014-02-20 09:00,20,18.13,18.13,18.13,18.13,1
20141101|2014-02-20 10:30,20,18.13,18.13,18.13,18.13,8
20141101|2014-02-20 11:00,20,18.14,18.14,18.14,18.14,2
20141101|2014-02-20 11:30,20,18.15,18.15,18.13,18.14,7
20141101|2014-02-20 12:30,20,18.15,18.15,18.15,18.15,7
20141101|2014-02-20 13:30,20,18.15,18.15,18.15,18.15,2
20141101|2014-02-20 14:30,20,18.15,18.15,18.15,18.15,2
20141101|2014-02-20 15:00,20,18.2,18.2,18.2,18.2,12
20141101|2014-02-21 09:00,21,18.24,18.25,18.24,18.25,2
20141101|2014-02-21 10:00,21,18.25,18.25,18.25,18.25,1
20141101|2014-02-21 10:30,21,18.3,18.34,18.3,18.31,7
20141101|2014-02-21 12:00,21,18.34,18.34,18.34,18.34,1
20141101|2014-02-21 12:30,21,18.34,18.34,18.34,18.34,5
20141101|2014-02-21 13:00,21,18.35,18.35,18.35,18.35,2
20141101|2014-02-24 08:30,24,18.4,18.4,18.4,18.4,7
20141101|2014-02-24 09:00,24,18.4,18.4,18.4,18.4,5
20141101|2014-02-24 09:30,24,18.42,18.45,18.42,18.45,2
20141101|2014-02-24 10:00,24,18.4,18.4,18.4,18.4,2
20141101|2014-02-24 11:30,24,18.45,18.5,18.45,18.49,15
20141101|2014-02-24 13:30,24,18.45,18.45,18.45,18.45,5
20141101|2014-02-24 18:00,25,18.45,18.45,18.45,18.45,6
20141101|2014-02-25 07:30,25,18.47,18.47,18.47,18.47,1
20141101|2014-02-25 09:30,25,18.47,18.47,18.42,18.42,8
20141101|2014-02-25 10:30,25,18.42,18.42,18.42,18.42,2
20141101|2014-02-25 12:00,25,18.4,18.4,18.4,18.4,3
20141101|2014-02-25 12:30,25,18.35,18.35,18.35,18.35,2
20141101|2014-02-25 13:00,25,18.37,18.4,18.37,18.4,2
20141101|2014-02-25 15:30,25,18.36,18.36,18.36,18.36,1
20141101|2014-02-26 09:00,26,18.4,18.4,18.4,18.4,10
20141101|2014-02-26 09:30,26,18.4,18.4,18.4,18.4,2
20141101|2014-02-26 10:00,26,18.45,18.48,18.45,18.48,5
20141101|2014-02-26 10:30,26,18.42,18.42,18.42,18.42,5
20141101|2014-02-26 13:00,26,18.44,18.52,18.44,18.52,18
20141101|2014-02-27 07:30,27,18.54,18.54,18.54,18.54,1
20141101|2014-02-27 08:30,27,18.54,18.54,18.54,18.54,5
20141101|2014-02-27 09:30,27,18.5,18.5,18.5,18.5,2
20141101|2014-02-27 11:30,27,18.57,18.57,18.57,18.57,2
20141101|2014-02-27 12:00,27,18.58,18.59,18.58,18.59,2
20141101|2014-02-27 13:00,27,18.61,18.61,18.61,18.61,1
20141101|2014-02-28 09:30,28,18.59,18.59,18.59,18.59,1
20141101|2014-02-28 11:30,28,18.55,18.55,18.55,18.55,2
20141101|2014-02-28 13:00,28,18.55,18.55,18.55,18.55,1
20141101|2014-03-03 09:00,3,18.6,18.6,18.6,18.6,3
20141101|2014-03-03 09:30,3,18.59,18.59,18.59,18.59,1
20141101|2014-03-03 11:00,3,18.58,18.58,18.58,18.58,2
20141101|2014-03-03 11:30,3,18.55,18.55,18.55,18.55,2
20141101|2014-03-03 13:00,3,18.59,18.59,18.59,18.59,1
20141101|2014-03-03 15:00,3,18.6,18.6,18.6,18.6,4
20141101|2014-03-03 20:00,4,18.52,18.52,18.52,18.52,1
20141101|2014-03-04 08:30,4,18.52,18.53,18.5,18.53,7
20141101|2014-03-04 10:00,4,18.55,18.56,18.55,18.56,11
20141101|2014-03-04 10:30,4,18.6,18.6,18.59,18.59,2
20141101|2014-03-04 11:30,4,18.59,18.59,18.59,18.59,2
20141101|2014-03-04 13:00,4,18.55,18.55,18.55,18.55,1
20141101|2014-03-05 09:30,5,18.65,18.65,18.65,18.65,1
20141101|2014-03-05 11:00,5,18.65,18.65,18.65,18.65,3
20141101|2014-03-05 12:30,5,18.65,18.65,18.63,18.63,4
20141101|2014-03-05 14:30,5,18.55,18.55,18.55,18.55,5
20141101|2014-03-06 10:00,6,18.63,18.63,18.63,18.63,3
20141101|2014-03-06 10:30,6,18.7,18.7,18.7,18.7,5
20141101|2014-03-06 12:30,6,18.64,18.64,18.64,18.64,1
20141101|2014-03-07 09:00,7,18.75,18.75,18.75,18.75,2
20141101|2014-03-07 09:30,7,18.74,18.74,18.74,18.74,2
20141101|2014-03-07 10:00,7,18.73,18.73,18.73,18.73,1
20141101|2014-03-07 10:30,7,18.76,18.79,18.75,18.79,7
20141101|2014-03-07 11:00,7,18.79,18.79,18.79,18.79,6
20141101|2014-03-07 12:00,7,18.79,18.79,18.79,18.79,2
20141101|2014-03-10 09:30,10,18.85,18.88,18.85,18.88,12
20141101|2014-03-11 09:30,11,18.85,18.85,18.8,18.8,4
20141101|2014-03-11 11:00,11,18.82,18.82,18.82,18.82,5
20141101|2014-03-12 07:30,12,18.83,18.83,18.82,18.82,3
20141101|2014-03-12 13:30,12,18.82,18.82,18.82,18.82,1
20141101|2014-03-12 15:00,12,18.79,18.79,18.79,18.79,1
20141101|2014-03-13 09:00,13,18.82,18.82,18.82,18.82,1
20141101|2014-03-13 10:00,13,18.85,18.85,18.85,18.85,2
20141101|2014-03-13 10:30,13,18.85,18.85,18.84,18.84,4
20141101|2014-03-13 12:30,13,18.84,18.84,18.84,18.84,1
20141101|2014-03-13 13:30,13,18.82,18.82,18.82,18.82,20
20141101|2014-03-14 09:30,14,18.85,18.85,18.85,18.85,4
20141101|2014-03-14 10:00,14,18.85,18.85,18.85,18.85,8
20141101|2014-03-14 10:30,14,18.85,18.87,18.85,18.87,4
20141101|2014-03-14 11:00,14,18.88,18.88,18.87,18.87,9
20141101|2014-03-14 11:30,14,18.88,18.88,18.87,18.87,6
20141101|2014-03-14 12:00,14,18.9,18.9,18.87,18.87,9
20141101|2014-03-14 13:00,14,18.87,18.87,18.85,18.85,8
20141101|2014-03-17 10:00,17,18.93,18.99,18.89,18.93,25
20141101|2014-03-17 10:30,17,18.95,18.95,18.95,18.95,1
20141101|2014-03-17 11:00,17,18.95,18.97,18.95,18.97,3
20141101|2014-03-17 11:30,17,18.99,19,18.99,19,10
20141101|2014-03-17 12:00,17,19,19.1,19,19.1,11
20141101|2014-03-18 08:00,18,18.94,18.94,18.94,18.94,2
20141101|2014-03-18 09:00,18,18.86,18.86,18.86,18.86,1
20141101|2014-03-18 10:00,18,18.94,19.03,18.94,19.03,21
20141101|2014-03-18 10:30,18,19.01,19.03,18.95,18.95,15
20141101|2014-03-18 12:30,18,18.9,18.9,18.9,18.9,2
20141101|2014-03-18 13:00,18,18.96,18.96,18.96,18.96,1
20141101|2014-03-18 14:00,18,18.97,18.98,18.97,18.98,2
20141101|2014-03-18 18:00,19,18.95,18.95,18.95,18.95,4
20141101|2014-03-18 18:30,19,18.96,18.96,18.95,18.95,4
20141101|2014-03-19 08:30,19,18.95,18.95,18.95,18.95,14
20141101|2014-03-19 09:00,19,18.95,18.95,18.95,18.95,3
20141101|2014-03-19 09:30,19,18.96,18.96,18.96,18.96,1
20141101|2014-03-19 10:00,19,18.95,18.95,18.95,18.95,4
20141101|2014-03-19 10:30,19,18.99,18.99,18.99,18.99,4
20141101|2014-03-19 13:00,19,18.92,18.99,18.92,18.99,2
20141101|2014-03-19 14:00,19,18.96,18.96,18.96,18.96,6
20141101|2014-03-20 09:30,20,18.92,18.92,18.92,18.92,1
20141101|2014-03-20 10:00,20,18.94,18.94,18.94,18.94,4
20141101|2014-03-20 13:30,20,18.84,18.84,18.82,18.82,3
20141101|2014-03-21 10:00,21,18.94,18.94,18.94,18.94,1
20141101|2014-03-21 10:30,21,18.95,18.95,18.9,18.9,4
20141101|2014-03-21 11:30,21,18.95,18.97,18.95,18.97,2
20141101|2014-03-21 13:00,21,18.95,19.05,18.95,19.05,4
20141101|2014-03-24 07:30,24,18.97,18.97,18.97,18.97,1
20141101|2014-03-24 08:30,24,18.97,19.03,18.97,19.03,2
20141101|2014-03-24 09:30,24,19.04,19.04,19,19,6
20141101|2014-03-24 10:00,24,18.95,18.95,18.92,18.92,6
20141101|2014-03-25 09:00,25,18.9,18.9,18.9,18.9,14
20141101|2014-03-25 10:30,25,18.86,18.86,18.86,18.86,1
20141101|2014-03-25 13:00,25,18.9,18.9,18.9,18.9,10
20141101|2014-03-25 14:00,25,18.92,18.92,18.92,18.92,1
20141101|2014-03-26 07:00,26,18.86,18.86,18.86,18.86,1
20141101|2014-03-26 08:30,26,18.86,18.86,18.86,18.86,1
20141101|2014-03-26 09:00,26,18.88,18.88,18.88,18.88,1
20141101|2014-03-26 10:00,26,18.9,18.9,18.9,18.9,1
20141101|2014-03-26 15:00,26,18.9,18.9,18.9,18.9,2
20141101|2014-03-26 22:00,27,18.91,18.91,18.91,18.91,1
20141101|2014-03-26 23:00,27,18.9,18.9,18.9,18.9,1
20141101|2014-03-27 09:30,27,18.89,18.89,18.89,18.89,5
20141101|2014-03-27 12:00,27,18.89,18.9,18.89,18.9,6
20141101|2014-03-27 13:00,27,18.93,18.93,18.93,18.93,3
20141101|2014-03-28 09:30,28,18.93,18.93,18.93,18.93,1
20141101|2014-03-28 10:30,28,18.88,18.88,18.88,18.88,1
20141101|2014-03-31 12:30,31,18.92,18.93,18.92,18.93,5
20141101|2014-03-31 13:00,31,18.88,18.88,18.82,18.82,14
20141101|2014-03-31 13:30,31,18.82,18.82,18.82,18.82,9
20141101|2014-03-31 15:00,31,18.79,18.79,18.71,18.75,12
20141101|2014-03-31 15:30,31,18.75,18.75,18.75,18.75,2
20141101|2014-04-01 09:00,1,18.79,18.88,18.79,18.88,16
20141101|2014-04-01 09:30,1,18.86,18.86,18.83,18.83,2
20141101|2014-04-01 10:00,1,18.88,18.88,18.88,18.88,1
20141101|2014-04-01 10:30,1,18.89,18.9,18.85,18.85,9
20141101|2014-04-01 11:00,1,18.88,18.88,18.88,18.88,5
20141101|2014-04-01 11:30,1,18.88,18.88,18.88,18.88,5
20141101|2014-04-01 13:30,1,18.86,18.86,18.85,18.85,17
20141101|2014-04-02 09:30,2,18.89,18.89,18.89,18.89,1
20141101|2014-04-02 11:00,2,18.84,18.84,18.84,18.84,1
20141101|2014-04-02 12:30,2,18.84,18.84,18.84,18.84,2
20141101|2014-04-02 13:00,2,18.84,18.84,18.84,18.84,7
20141101|2014-04-02 14:30,2,18.86,18.86,18.86,18.86,3
20141101|2014-04-03 09:30,3,18.88,18.88,18.88,18.88,4
20141101|2014-04-03 10:00,3,18.88,18.88,18.88,18.88,1
20141101|2014-04-03 12:30,3,18.93,19,18.93,19,16
20141101|2014-04-04 10:00,4,19,19,19,19,2
20141101|2014-04-04 11:00,4,18.9,18.9,18.9,18.9,1
20141101|2014-04-04 11:30,4,18.92,18.92,18.92,18.92,5
20141101|2014-04-06 18:00,7,18.93,18.93,18.93,18.93,1
20141101|2014-04-07 11:30,7,18.88,18.88,18.88,18.88,5
20141101|2014-04-07 12:30,7,18.92,18.93,18.92,18.93,2
20141101|2014-04-07 15:30,7,18.88,18.88,18.88,18.88,1
20141101|2014-04-08 10:30,8,18.93,18.93,18.93,18.93,1
20141101|2014-04-08 11:00,8,18.93,18.93,18.93,18.93,2
20141101|2014-04-08 14:30,8,18.94,18.94,18.94,18.94,1
20141101|2014-04-09 10:30,9,18.93,18.93,18.93,18.93,1
20141101|2014-04-09 12:00,9,18.95,18.99,18.95,18.99,6
20141101|2014-04-09 13:00,9,18.92,18.92,18.92,18.92,2
20141101|2014-04-09 15:30,9,18.9,18.9,18.9,18.9,1
20141101|2014-04-10 09:30,10,18.9,18.9,18.88,18.88,18
20141101|2014-04-10 10:00,10,18.88,18.88,18.85,18.85,3
20141101|2014-04-10 10:30,10,18.84,18.84,18.78,18.8,13
20141101|2014-04-10 11:30,10,18.8,18.8,18.8,18.8,3
20141101|2014-04-10 12:00,10,18.8,18.8,18.8,18.8,5
20141101|2014-04-10 13:30,10,18.74,18.74,18.74,18.74,4
20141101|2014-04-10 14:30,10,18.73,18.73,18.7,18.7,10
20141101|2014-04-11 08:00,11,18.77,18.83,18.77,18.83,12
20141101|2014-04-11 09:30,11,18.75,18.75,18.75,18.75,1
20141101|2014-04-11 10:00,11,18.75,18.75,18.7,18.7,3
20141101|2014-04-11 10:30,11,18.7,18.75,18.69,18.75,4
20141101|2014-04-11 12:30,11,18.71,18.71,18.71,18.71,1
20141101|2014-04-11 13:00,11,18.71,18.71,18.71,18.71,2
20141101|2014-04-11 13:30,11,18.7,18.7,18.7,18.7,5
20141101|2014-04-14 08:00,14,18.68,18.68,18.68,18.68,1
20141101|2014-04-14 08:30,14,18.65,18.65,18.65,18.65,5
20141101|2014-04-14 09:00,14,18.65,18.65,18.65,18.65,1
20141101|2014-04-14 10:00,14,18.63,18.63,18.63,18.63,2
20141101|2014-04-14 10:30,14,18.63,18.63,18.63,18.63,2
20141101|2014-04-15 10:00,15,18.61,18.61,18.61,18.61,1
20141101|2014-04-15 10:30,15,18.61,18.61,18.59,18.59,9
20141101|2014-04-15 11:30,15,18.59,18.59,18.59,18.59,8
20141101|2014-04-15 12:30,15,18.54,18.54,18.54,18.54,2
20141101|2014-04-16 10:00,16,18.58,18.58,18.58,18.58,1
20141101|2014-04-16 10:30,16,18.59,18.59,18.59,18.59,3
20141101|2014-04-16 13:00,16,18.54,18.54,18.53,18.53,7
20141101|2014-04-16 14:30,16,18.53,18.53,18.53,18.53,3
20141101|2014-04-17 08:00,17,18.58,18.59,18.58,18.59,8
20141101|2014-04-17 09:00,17,18.59,18.59,18.59,18.59,4
20141101|2014-04-17 10:30,17,18.59,18.59,18.59,18.59,1
20141101|2014-04-17 11:00,17,18.59,18.59,18.59,18.59,2
20141101|2014-04-17 11:30,17,18.59,18.59,18.59,18.59,2
20141101|2014-04-17 12:00,17,18.55,18.55,18.55,18.55,2
20141101|2014-04-17 12:30,17,18.55,18.55,18.55,18.55,1
20141101|2014-04-21 09:30,21,18.61,18.61,18.61,18.61,1
20141101|2014-04-21 12:30,21,18.55,18.55,18.54,18.55,13
20141101|2014-04-21 17:00,22,18.55,18.55,18.55,18.55,1
20141101|2014-04-22 08:00,22,18.55,18.55,18.55,18.55,1
20141101|2014-04-23 09:30,23,18.56,18.56,18.56,18.56,2
20141101|2014-04-23 13:00,23,18.64,18.64,18.64,18.64,2
20141101|2014-04-23 17:00,24,18.61,18.61,18.61,18.61,1
20141101|2014-04-24 11:30,24,18.7,18.7,18.7,18.7,2
20141101|2014-04-24 12:30,24,18.71,18.71,18.71,18.71,10
20141101|2014-04-24 13:00,24,18.72,18.79,18.72,18.79,12
20141101|2014-04-24 13:30,24,18.79,18.79,18.79,18.79,14
20141101|2014-04-25 09:30,25,18.8,18.84,18.8,18.84,3
20141101|2014-04-25 10:30,25,18.82,18.83,18.82,18.83,2
20141101|2014-04-25 12:00,25,18.82,18.82,18.8,18.8,2
20141101|2014-04-25 13:00,25,18.82,18.82,18.82,18.82,2
20141101|2014-04-27 17:00,28,18.9,18.9,18.9,18.9,2
20141101|2014-04-28 10:30,28,18.73,18.73,18.73,18.73,2
20141101|2014-04-28 12:00,28,18.77,18.77,18.77,18.77,1
20141101|2014-04-28 12:30,28,18.8,18.8,18.8,18.8,1
20141101|2014-04-28 13:00,28,18.88,18.88,18.88,18.88,4
20141101|2014-04-29 12:00,29,18.85,18.9,18.85,18.9,8
20141101|2014-04-29 12:30,29,18.88,18.88,18.88,18.88,1
20141101|2014-04-30 09:00,30,18.94,18.95,18.94,18.95,3
20141101|2014-04-30 10:30,30,18.94,18.94,18.94,18.94,5
20141101|2014-04-30 13:00,30,18.95,18.95,18.95,18.95,2
20141101|2014-04-30 15:00,30,18.96,18.96,18.96,18.96,1
20141101|2014-04-30 15:30,30,18.96,18.96,18.95,18.95,5
20141101|2014-04-30 17:00,1,18.95,18.95,18.95,18.95,1
20141101|2014-05-01 07:00,1,18.95,18.95,18.95,18.95,1
20141101|2014-05-01 08:30,1,18.99,19,18.99,19,12
20141101|2014-05-01 10:00,1,19,19,19,19,5
20141101|2014-05-01 10:30,1,19.04,19.05,19.04,19.05,6
20141101|2014-05-01 11:30,1,19.05,19.1,19.05,19.1,5
20141101|2014-05-01 12:00,1,19.09,19.09,19.08,19.08,7
20141101|2014-05-02 03:30,2,19,19,19,19,2
20141101|2014-05-02 10:30,2,19.03,19.03,19.01,19.01,5
20141101|2014-05-02 11:00,2,19.05,19.05,19.05,19.05,2
20141101|2014-05-02 13:00,2,19.05,19.05,19.05,19.05,10
20141101|2014-05-02 13:30,2,19.03,19.03,19.03,19.03,1
20141101|2014-05-04 18:00,5,19.01,19.01,19.01,19.01,4
20141101|2014-05-04 19:00,5,19.01,19.01,19.01,19.01,15
20141101|2014-05-05 09:00,5,19.04,19.04,19.01,19.04,3
20141101|2014-05-06 08:30,6,19,19,19,19,2
20141101|2014-05-06 09:00,6,18.97,18.97,18.97,18.97,1
20141101|2014-05-06 10:30,6,18.97,18.97,18.97,18.97,1
20141101|2014-05-06 11:00,6,18.97,18.97,18.97,18.97,2
20141101|2014-05-06 12:30,6,18.97,18.97,18.97,18.97,1
20141101|2014-05-07 10:30,7,19.04,19.05,19.04,19.05,3
20141101|2014-05-07 11:00,7,19.05,19.1,19.05,19.1,10
20141101|2014-05-07 11:30,7,18.98,18.98,18.98,18.98,1
20141101|2014-05-07 13:30,7,19.08,19.08,19.08,19.08,1
20141101|2014-05-08 07:00,8,19.05,19.05,19.05,19.05,2
20141101|2014-05-08 09:00,8,19.1,19.14,19.1,19.14,5
20141101|2014-05-08 09:30,8,19.14,19.18,19.14,19.18,5
20141101|2014-05-08 12:00,8,19.11,19.11,19.11,19.11,1
20141101|2014-05-08 12:30,8,19.11,19.11,19.11,19.11,2
20141101|2014-05-08 13:00,8,19.11,19.13,19.11,19.13,4
20141101|2014-05-08 15:00,8,19.11,19.11,19.11,19.11,1
20141101|2014-05-08 17:00,9,19.12,19.12,19.12,19.12,1
20141101|2014-05-09 09:30,9,19.12,19.12,19.12,19.12,1
20141101|2014-05-09 10:30,9,19.11,19.11,19.1,19.1,7
20141101|2014-05-09 11:00,9,19.08,19.08,19,19,3
20141101|2014-05-09 11:30,9,19.08,19.12,19.08,19.12,6
20141101|2014-05-09 12:00,9,19.13,19.13,19.13,19.13,2
20141101|2014-05-09 12:30,9,19.09,19.09,19.09,19.09,1
20141101|2014-05-09 13:00,9,19.08,19.08,19.08,19.08,1
20141101|2014-05-11 22:00,12,19,19,19,19,1
20141101|2014-05-12 10:00,12,19.11,19.11,19.11,19.11,3
20141101|2014-05-12 10:30,12,19.11,19.15,19.11,19.15,7
20141101|2014-05-12 11:00,12,19.03,19.03,19.03,19.03,1
20141101|2014-05-12 11:30,12,19.15,19.15,19.12,19.12,9
20141101|2014-05-12 12:00,12,19.15,19.18,19.15,19.18,6
20141101|2014-05-12 13:00,12,19.17,19.21,19.17,19.2,7
20141101|2014-05-12 15:00,12,19.18,19.18,19.18,19.18,1
20141101|2014-05-13 09:00,13,19.2,19.25,19.2,19.25,6
20141101|2014-05-13 10:30,13,19.19,19.19,19.1,19.1,10
20141101|2014-05-13 11:00,13,19.19,19.2,19.13,19.2,8
20141101|2014-05-13 11:30,13,19.23,19.23,19.23,19.23,2
20141101|2014-05-13 12:30,13,19.19,19.19,19.19,19.19,1
20141101|2014-05-13 13:00,13,19.22,19.22,19.22,19.22,3
20141101|2014-05-13 15:00,13,19.16,19.16,19.15,19.15,5
20141101|2014-05-13 17:30,14,19.11,19.11,19.11,19.11,1
20141101|2014-05-14 10:00,14,19.18,19.19,19.18,19.19,6
20141101|2014-05-14 12:30,14,19.19,19.21,19.13,19.13,6
20141101|2014-05-14 13:30,14,19.21,19.21,19.21,19.21,2
20141101|2014-05-14 17:00,15,19.14,19.14,19.14,19.14,1
20141101|2014-05-15 08:00,15,19.12,19.12,19.06,19.06,2
20141101|2014-05-15 08:30,15,19.12,19.12,19.12,19.12,1
20141101|2014-05-15 09:00,15,19.14,19.14,19.14,19.14,2
20141101|2014-05-15 09:30,15,19.17,19.17,19.08,19.08,3
20141101|2014-05-15 10:00,15,19.1,19.14,19.1,19.14,2
20141101|2014-05-15 10:30,15,19.15,19.15,19.15,19.15,4
20141101|2014-05-15 11:00,15,19.12,19.15,19.12,19.15,2
20141101|2014-05-15 11:30,15,19.12,19.12,19.09,19.09,6
20141101|2014-05-15 12:00,15,19.06,19.06,19.06,19.06,1
20141101|2014-05-15 13:00,15,19.06,19.07,19.06,19.07,2
20141101|2014-05-15 14:30,15,19.08,19.12,19.08,19.12,12
20141101|2014-05-15 15:00,15,19.12,19.12,19.12,19.12,4
20141101|2014-05-15 15:30,15,19.16,19.16,19.16,19.16,2
20141101|2014-05-16 07:00,16,19.09,19.09,19.09,19.09,1
20141101|2014-05-16 08:30,16,19.12,19.12,19.12,19.12,1
20141101|2014-05-16 10:00,16,19.12,19.2,19.12,19.2,5
20141101|2014-05-16 10:30,16,19.21,19.24,19.15,19.15,5
20141101|2014-05-16 13:00,16,19.17,19.19,19.17,19.19,3
20141101|2014-05-16 13:30,16,19.19,19.19,19.19,19.19,2
20141101|2014-05-19 08:00,19,19.2,19.2,19.19,19.19,2
20141101|2014-05-19 09:30,19,19.2,19.2,19.2,19.2,1
20141101|2014-05-19 10:00,19,19.2,19.2,19.2,19.2,1
20141101|2014-05-19 10:30,19,19.22,19.22,19.15,19.15,3
20141101|2014-05-19 11:00,19,19.15,19.15,19.15,19.15,1
20141101|2014-05-19 12:00,19,19.14,19.14,19.14,19.14,2
20141101|2014-05-19 13:00,19,19.13,19.13,19.13,19.13,1
20141101|2014-05-19 15:00,19,19.15,19.19,19.15,19.19,5
20141101|2014-05-20 08:30,20,19.22,19.22,19.22,19.22,1
20141101|2014-05-20 09:00,20,19.25,19.29,19.19,19.19,3
20141101|2014-05-20 10:00,20,19.24,19.24,19.24,19.24,3
20141101|2014-05-20 11:00,20,19.2,19.25,19.2,19.25,4
20141101|2014-05-20 12:00,20,19.3,19.3,19.3,19.3,6
20141101|2014-05-20 13:00,20,19.22,19.22,19.22,19.22,1
20141101|2014-05-21 08:30,21,19.26,19.26,19.26,19.26,1
20141101|2014-05-21 10:00,21,19.25,19.25,19.25,19.25,2
20141101|2014-05-21 10:30,21,19.34,19.34,19.34,19.34,1
20141101|2014-05-21 11:00,21,19.25,19.34,19.25,19.25,7
20141101|2014-05-21 11:30,21,19.26,19.26,19.21,19.21,9
20141101|2014-05-21 12:00,21,19.2,19.2,19.16,19.16,6
20141101|2014-05-21 12:30,21,19.22,19.22,19.22,19.22,2
20141101|2014-05-21 13:00,21,19.25,19.25,19.25,19.25,1
20141101|2014-05-21 14:30,21,19.3,19.3,19.3,19.3,1
20141101|2014-05-21 15:00,21,19.3,19.3,19.3,19.3,5
20141101|2014-05-21 19:30,22,19.23,19.23,19.23,19.23,10
20141101|2014-05-22 09:30,22,19.29,19.35,19.29,19.35,3
20141101|2014-05-22 10:00,22,19.26,19.26,19.26,19.26,1
20141101|2014-05-22 10:30,22,19.37,19.4,19.37,19.4,13
20141101|2014-05-22 11:00,22,19.35,19.47,19.35,19.47,11
20141101|2014-05-22 12:30,22,19.45,19.48,19.45,19.48,7
20141101|2014-05-22 13:00,22,19.48,19.49,19.48,19.49,2
20141101|2014-05-22 14:30,22,19.5,19.5,19.5,19.5,2
20141101|2014-05-22 15:30,22,19.5,19.5,19.5,19.5,16
20141101|2014-05-23 06:30,23,19.51,19.53,19.51,19.53,3
20141101|2014-05-23 09:00,23,19.42,19.5,19.42,19.5,2
20141101|2014-05-23 10:30,23,19.46,19.51,19.46,19.51,2
20141101|2014-05-23 11:00,23,19.5,19.5,19.49,19.49,7
20141101|2014-05-27 11:00,27,19.49,19.52,19.43,19.52,26
20141101|2014-05-27 12:30,27,19.55,19.65,19.55,19.65,10
20141101|2014-05-27 13:00,27,19.65,19.65,19.65,19.65,5
20141101|2014-05-27 15:00,27,19.66,19.66,19.66,19.66,1
20141101|2014-05-27 23:30,28,19.69,19.69,19.69,19.69,2
20141101|2014-05-28 07:30,28,19.69,19.69,19.69,19.69,1
20141101|2014-05-28 08:00,28,19.68,19.69,19.68,19.69,6
20141101|2014-05-28 08:30,28,19.69,19.69,19.69,19.69,1
20141101|2014-05-28 09:00,28,19.65,19.69,19.65,19.69,7
20141101|2014-05-28 10:30,28,19.64,19.64,19.63,19.63,2
20141101|2014-05-28 12:30,28,19.58,19.58,19.58,19.58,2
20141101|2014-05-28 15:30,28,19.58,19.58,19.58,19.58,1
20141101|2014-05-29 09:30,29,19.53,19.54,19.53,19.54,2
20141101|2014-05-29 10:00,29,19.54,19.54,19.47,19.47,4
20141101|2014-05-29 13:00,29,19.5,19.5,19.5,19.5,5
20141101|2014-05-29 14:00,29,19.5,19.5,19.5,19.5,1
20141101|2014-05-29 15:30,29,19.54,19.54,19.54,19.54,1
20141101|2014-05-29 23:30,30,19.45,19.45,19.45,19.45,1
20141101|2014-05-30 09:30,30,19.37,19.49,19.37,19.49,8
20141101|2014-05-30 10:00,30,19.5,19.52,19.5,19.52,12
20141101|2014-05-30 10:30,30,19.52,19.54,19.52,19.54,3
20141101|2014-05-30 11:30,30,19.43,19.52,19.43,19.52,4
20141101|2014-06-02 09:00,2,19.49,19.49,19.49,19.49,2
20141101|2014-06-02 09:30,2,19.5,19.5,19.5,19.5,2
20141101|2014-06-02 10:30,2,19.52,19.52,19.52,19.52,2
20141101|2014-06-02 11:30,2,19.45,19.45,19.45,19.45,1
20141101|2014-06-03 08:00,3,19.45,19.45,19.4,19.4,10
20141101|2014-06-03 08:30,3,19.4,19.45,19.34,19.43,14
20141101|2014-06-03 09:00,3,19.4,19.4,19.31,19.31,3
20141101|2014-06-03 09:30,3,19.4,19.4,19.36,19.36,9
20141101|2014-06-03 10:00,3,19.4,19.4,19.4,19.4,5
20141101|2014-06-03 10:30,3,19.4,19.4,19.4,19.4,2
20141101|2014-06-03 11:00,3,19.45,19.45,19.45,19.45,1
20141101|2014-06-04 08:30,4,19.5,19.51,19.5,19.51,6
20141101|2014-06-04 09:00,4,19.53,19.53,19.53,19.53,1
20141101|2014-06-04 10:00,4,19.39,19.39,19.39,19.39,1
20141101|2014-06-04 11:30,4,19.44,19.44,19.42,19.42,3
20141101|2014-06-04 13:00,4,19.42,19.42,19.42,19.42,5
20141101|2014-06-05 07:30,5,19.4,19.4,19.4,19.4,5
20141101|2014-06-05 09:30,5,19.42,19.42,19.42,19.42,3
20141101|2014-06-05 10:30,5,19.45,19.45,19.45,19.45,1
20141101|2014-06-05 11:30,5,19.52,19.52,19.52,19.52,1
20141101|2014-06-05 13:30,5,19.55,19.55,19.55,19.55,4
20141101|2014-06-05 15:30,5,19.57,19.57,19.57,19.57,3
20141101|2014-06-06 05:30,6,19.6,19.6,19.52,19.52,2
20141101|2014-06-06 10:30,6,19.52,19.52,19.52,19.52,1
20141101|2014-06-06 11:30,6,19.53,19.53,19.53,19.53,1
20141101|2014-06-06 12:00,6,19.53,19.53,19.53,19.53,1
20141101|2014-06-09 10:30,9,19.52,19.53,19.52,19.53,12
20141101|2014-06-10 09:30,10,19.58,19.58,19.58,19.58,2
20141101|2014-06-10 10:00,10,19.58,19.58,19.58,19.58,3
20141101|2014-06-10 10:30,10,19.53,19.53,19.53,19.53,4
20141101|2014-06-10 11:00,10,19.53,19.53,19.53,19.53,4
20141101|2014-06-10 11:30,10,19.54,19.54,19.54,19.54,1
20141101|2014-06-10 13:00,10,19.53,19.53,19.53,19.53,1
20141101|2014-06-10 15:00,10,19.52,19.52,19.52,19.52,1
20141101|2014-06-10 15:30,10,19.52,19.52,19.51,19.51,3
20141101|2014-06-11 09:30,11,19.55,19.55,19.55,19.55,1
20141101|2014-06-11 11:00,11,19.56,19.6,19.56,19.6,6
20141101|2014-06-11 12:00,11,19.6,19.62,19.6,19.62,3
20141101|2014-06-11 12:30,11,19.63,19.63,19.63,19.63,2
20141101|2014-06-11 13:00,11,19.63,19.63,19.63,19.63,2
20141101|2014-06-11 14:00,11,19.64,19.64,19.64,19.64,2
20141101|2014-06-11 15:00,11,19.65,19.66,19.65,19.66,3
20141101|2014-06-12 08:30,12,19.66,19.66,19.66,19.66,1
20141101|2014-06-12 09:30,12,19.66,19.66,19.66,19.66,1
20141101|2014-06-12 10:00,12,19.65,19.65,19.65,19.65,1
20141101|2014-06-12 10:30,12,19.66,19.7,19.6,19.6,16
20141101|2014-06-12 11:30,12,19.63,19.67,19.63,19.67,4
20141101|2014-06-12 12:00,12,19.64,19.64,19.64,19.64,2
20141101|2014-06-12 12:30,12,19.64,19.64,19.64,19.64,8
20141101|2014-06-12 13:30,12,19.64,19.64,19.64,19.64,5
20141101|2014-06-12 14:30,12,19.62,19.64,19.62,19.64,13
20141101|2014-06-13 08:00,13,19.69,19.69,19.69,19.69,1
20141101|2014-06-13 08:30,13,19.69,19.69,19.69,19.69,1
20141101|2014-06-13 11:00,13,19.7,19.7,19.7,19.7,4
20141101|2014-06-13 11:30,13,19.63,19.63,19.63,19.63,1
20141101|2014-06-16 09:00,16,19.68,19.7,19.68,19.7,7
20141101|2014-06-16 10:00,16,19.72,19.72,19.72,19.72,3
20141101|2014-06-16 10:30,16,19.72,19.72,19.72,19.72,1
20141101|2014-06-16 11:00,16,19.74,19.74,19.74,19.74,2
20141101|2014-06-16 12:00,16,19.74,19.74,19.74,19.74,1
20141101|2014-06-16 12:30,16,19.75,19.78,19.75,19.78,6
20141101|2014-06-16 13:00,16,19.8,19.82,19.79,19.82,5
20141101|2014-06-16 13:30,16,19.83,19.83,19.83,19.83,1
20141101|2014-06-16 14:00,16,19.83,20,19.83,19.98,66
20141101|2014-06-16 14:30,16,19.9,19.9,19.9,19.9,1
20141101|2014-06-16 15:00,16,19.96,19.98,19.93,19.93,7
20141101|2014-06-17 06:00,17,19.85,19.85,19.85,19.85,1
20141101|2014-06-17 08:30,17,19.93,19.93,19.93,19.93,1
20141101|2014-06-17 09:00,17,19.96,19.96,19.96,19.96,1
20141101|2014-06-17 10:00,17,20,20.01,20,20,9
20141101|2014-06-17 10:30,17,20,20.05,20,20.05,6
20141101|2014-06-17 11:00,17,20.02,20.02,20.02,20.02,1
20141101|2014-06-17 11:30,17,20.02,20.05,20.02,20.05,7
20141101|2014-06-17 13:00,17,20.03,20.07,20.03,20.05,3
20141101|2014-06-17 14:30,17,20.07,20.07,20.07,20.07,5
20141101|2014-06-17 15:00,17,20.07,20.07,20.07,20.07,1
20141101|2014-06-17 15:30,17,20.08,20.1,20.08,20.1,6
20141101|2014-06-18 10:30,18,20.1,20.12,20.05,20.05,16
20141101|2014-06-18 11:00,18,20.12,20.12,20.12,20.12,1
20141101|2014-06-18 11:30,18,20.15,20.16,20.15,20.16,3
20141101|2014-06-18 12:30,18,20.16,20.16,20.16,20.16,2
20141101|2014-06-18 13:30,18,20.16,20.16,20.16,20.16,1
20141101|2014-06-18 14:00,18,20.19,20.28,20.19,20.27,33
20141101|2014-06-18 15:00,18,20.27,20.27,20.27,20.27,5
20141101|2014-06-18 19:30,19,20.3,20.33,20.3,20.33,2
20141101|2014-06-19 08:30,19,20.4,20.4,20.36,20.36,3
20141101|2014-06-19 09:00,19,20.43,20.43,20.43,20.43,4
20141101|2014-06-19 09:30,19,20.43,20.43,20.43,20.43,3
20141101|2014-06-19 10:00,19,20.34,20.35,20.16,20.17,68
20141101|2014-06-19 10:30,19,20.23,20.23,20.21,20.21,3
20141101|2014-06-19 11:00,19,20.19,20.19,20.19,20.19,2
20141101|2014-06-19 12:00,19,20.19,20.22,20.19,20.22,2
20141101|2014-06-19 14:00,19,20.2,20.2,20.18,20.18,8
20141101|2014-06-20 07:00,20,20.2,20.22,20.2,20.22,3
20141101|2014-06-20 09:30,20,20.23,20.23,20.23,20.23,2
20141101|2014-06-20 10:30,20,20.3,20.3,20.3,20.3,2
20141101|2014-06-20 11:00,20,20.2,20.29,20.2,20.29,7
20141101|2014-06-20 11:30,20,20.3,20.3,20.3,20.3,1
20141101|2014-06-20 12:00,20,20.28,20.28,20.25,20.25,3
20141101|2014-06-20 13:00,20,20.28,20.28,20.28,20.28,1
20141101|2014-06-23 09:30,23,20.28,20.28,20.27,20.27,3
20141101|2014-06-23 10:30,23,20.25,20.25,20.25,20.25,4
20141101|2014-06-23 11:30,23,20.32,20.32,20.32,20.32,4
20141101|2014-06-23 12:30,23,20.42,20.58,20.42,20.58,13
20141101|2014-06-23 13:00,23,20.59,20.59,20.59,20.59,2
20141101|2014-06-23 13:30,23,20.6,20.6,20.6,20.6,1
20141101|2014-06-23 14:00,23,20.6,20.64,20.6,20.64,2
20141101|2014-06-23 15:00,23,20.64,20.64,20.64,20.64,1
20141101|2014-06-23 17:00,24,20.82,20.82,20.82,20.82,1
20141101|2014-06-23 17:30,24,20.79,20.82,20.79,20.82,4
20141101|2014-06-24 07:00,24,20.74,20.74,20.74,20.74,2
20141101|2014-06-24 08:00,24,20.75,20.75,20.75,20.75,5
20141101|2014-06-24 08:30,24,20.73,20.75,20.72,20.75,7
20141101|2014-06-24 09:00,24,20.71,20.71,20.69,20.69,10
20141101|2014-06-24 09:30,24,20.69,20.69,20.69,20.69,6
20141101|2014-06-24 10:00,24,20.78,20.79,20.78,20.79,7
20141101|2014-06-24 10:30,24,20.75,20.82,20.75,20.8,9
20141101|2014-06-24 11:00,24,20.77,20.77,20.69,20.72,41
20141101|2014-06-24 11:30,24,20.71,20.71,20.71,20.71,1
20141101|2014-06-24 12:00,24,20.74,20.77,20.74,20.77,4
20141101|2014-06-24 13:00,24,20.83,20.83,20.77,20.81,13
20141101|2014-06-24 13:30,24,20.84,20.95,20.84,20.95,22
20141101|2014-06-24 17:00,25,20.9,20.95,20.9,20.95,15
20141101|2014-06-25 01:00,25,20.88,20.88,20.87,20.87,2
20141101|2014-06-25 01:30,25,20.86,20.86,20.86,20.86,2
20141101|2014-06-25 02:00,25,20.85,20.85,20.84,20.84,5
20141101|2014-06-25 07:30,25,20.88,20.92,20.88,20.92,10
20141101|2014-06-25 08:00,25,20.92,20.92,20.92,20.92,1
20141101|2014-06-25 08:30,25,20.93,20.93,20.86,20.86,3
20141101|2014-06-25 09:30,25,20.81,20.81,20.78,20.78,2
20141101|2014-06-25 10:00,25,20.8,20.82,20.8,20.82,2
20141101|2014-06-25 10:30,25,20.88,20.88,20.81,20.81,2
20141101|2014-06-25 11:00,25,20.75,20.76,20.75,20.76,3
20141101|2014-06-25 11:30,25,20.8,21,20.8,20.89,39
20141101|2014-06-25 12:30,25,20.82,20.82,20.82,20.82,1
20141101|2014-06-25 13:00,25,20.82,20.82,20.81,20.81,2
20141101|2014-06-25 14:00,25,20.85,20.86,20.84,20.84,12
20141101|2014-06-25 14:30,25,20.84,20.84,20.84,20.84,1
20141101|2014-06-25 15:30,25,20.84,20.84,20.84,20.84,3
20141101|2014-06-26 08:00,26,20.8,20.8,20.8,20.8,3
20141101|2014-06-26 08:30,26,20.79,20.79,20.77,20.77,6
20141101|2014-06-26 09:30,26,20.79,20.79,20.79,20.79,3
20141101|2014-06-26 10:00,26,20.81,20.81,20.81,20.81,1
20141101|2014-06-26 10:30,26,20.84,20.9,20.84,20.87,5
20141101|2014-06-26 11:30,26,20.8,20.8,20.79,20.79,4
20141101|2014-06-26 12:00,26,20.86,20.87,20.86,20.87,3
20141101|2014-06-26 14:00,26,20.88,20.88,20.88,20.88,1
20141101|2014-06-26 17:00,27,20.84,20.84,20.84,20.84,1
20141101|2014-06-27 10:00,27,20.88,20.9,20.88,20.88,10
20141101|2014-06-27 10:30,27,20.83,20.83,20.75,20.75,6
20141101|2014-06-27 11:00,27,20.72,20.72,20.72,20.72,1
20141101|2014-06-27 12:30,27,20.6,20.6,20.6,20.6,1
20141101|2014-06-27 13:00,27,20.65,20.65,20.65,20.65,1
20141101|2014-06-27 13:30,27,20.6,20.6,20.6,20.6,7
20141101|2014-06-30 10:30,30,20.6,20.6,20.6,20.6,10
20141101|2014-06-30 11:30,30,20.51,20.56,20.51,20.56,9
20141101|2014-06-30 12:30,30,20.5,20.58,20.5,20.58,19
20141101|2014-06-30 13:00,30,20.51,20.51,20.51,20.51,10
20141101|2014-06-30 15:30,30,20.55,20.55,20.55,20.55,2
20141101|2014-07-01 08:00,1,20.51,20.51,20.51,20.51,1
20141101|2014-07-01 08:30,1,20.51,20.51,20.51,20.51,3
20141101|2014-07-01 09:30,1,20.44,20.45,20.44,20.44,5
20141101|2014-07-01 10:00,1,20.42,20.42,20.37,20.37,14
20141101|2014-07-01 10:30,1,20.33,20.33,20.33,20.33,7
20141101|2014-07-01 11:00,1,20.33,20.33,20.23,20.25,11
20141101|2014-07-01 11:30,1,20.2,20.2,20.05,20.19,11
20141101|2014-07-01 12:00,1,20.14,20.14,20.11,20.11,6
20141101|2014-07-01 12:30,1,20.14,20.14,20.07,20.07,2
20141101|2014-07-01 13:00,1,20.08,20.08,20.07,20.07,4
20141101|2014-07-01 13:30,1,20.05,20.05,20.05,20.05,1
20141101|2014-07-01 14:00,1,20.05,20.05,20.05,20.05,3
20141101|2014-07-01 14:30,1,20.01,20.01,20,20,7
20141101|2014-07-01 15:30,1,19.91,19.91,19.91,19.91,1
20141101|2014-07-02 06:30,2,19.81,19.81,19.81,19.81,1
20141101|2014-07-02 07:30,2,19.66,19.66,19.66,19.66,2
20141101|2014-07-02 08:00,2,19.7,19.87,19.7,19.87,12
20141101|2014-07-02 08:30,2,19.8,19.8,19.8,19.8,2
20141101|2014-07-02 09:00,2,19.8,19.85,19.8,19.85,12
20141101|2014-07-02 09:30,2,19.85,19.85,19.73,19.73,34
20141101|2014-07-02 10:00,2,19.75,19.75,19.75,19.75,1
20141101|2014-07-02 10:30,2,19.7,19.75,19.7,19.75,5
20141101|2014-07-02 11:00,2,19.65,19.65,19.61,19.61,5
20141101|2014-07-02 11:30,2,19.68,19.68,19.63,19.63,7
20141101|2014-07-02 12:00,2,19.63,19.69,19.53,19.69,7
20141101|2014-07-02 12:30,2,19.7,19.8,19.7,19.8,24
20141101|2014-07-02 15:00,2,19.79,19.8,19.79,19.79,7
20141101|2014-07-02 15:30,2,19.79,19.79,19.79,19.79,1
20141101|2014-07-02 17:30,3,19.79,19.79,19.79,19.79,1
20141101|2014-07-03 08:00,3,19.8,19.8,19.75,19.76,4
20141101|2014-07-03 09:00,3,19.8,19.81,19.8,19.81,8
20141101|2014-07-03 09:30,3,19.85,19.85,19.85,19.85,2
20141101|2014-07-03 10:00,3,19.83,19.85,19.83,19.85,7
20141101|2014-07-03 10:30,3,19.85,19.87,19.85,19.87,9
20141101|2014-07-03 11:00,3,19.81,19.81,19.81,19.81,5
20141101|2014-07-03 11:30,3,19.79,19.81,19.76,19.81,3
20141101|2014-07-06 22:30,7,19.69,19.69,19.69,19.69,4
20141101|2014-07-07 09:00,7,19.75,19.75,19.75,19.75,2
20141101|2014-07-07 09:30,7,19.72,19.73,19.69,19.7,5
20141101|2014-07-07 10:30,7,19.73,19.73,19.73,19.73,1
20141101|2014-07-07 11:00,7,19.78,19.78,19.78,19.78,2
20141101|2014-07-07 11:30,7,19.73,19.73,19.7,19.71,13
20141101|2014-07-07 12:30,7,19.74,19.78,19.74,19.78,3
20141101|2014-07-07 13:00,7,19.78,19.8,19.78,19.8,14
20141101|2014-07-07 14:30,7,19.8,19.8,19.8,19.8,2
20141101|2014-07-07 17:00,8,19.86,19.86,19.86,19.86,1
20141101|2014-07-08 08:00,8,19.74,19.74,19.74,19.74,1
20141101|2014-07-08 09:00,8,19.85,19.85,19.85,19.85,1
20141101|2014-07-08 09:30,8,19.83,19.83,19.83,19.83,4
20141101|2014-07-08 10:30,8,19.82,19.82,19.72,19.75,3
20141101|2014-07-08 11:00,8,19.7,19.7,19.69,19.69,5
20141101|2014-07-08 12:30,8,19.61,19.61,19.61,19.61,1
20141101|2014-07-08 14:00,8,19.71,19.71,19.71,19.71,1
20141101|2014-07-08 15:00,8,19.61,19.61,19.61,19.61,1
20141101|2014-07-08 17:00,9,19.61,19.61,19.61,19.61,33
20141101|2014-07-08 19:00,9,19.51,19.51,19.51,19.51,1
20141101|2014-07-09 07:00,9,19.55,19.55,19.53,19.53,2
20141101|2014-07-09 08:30,9,19.55,19.61,19.53,19.53,8
20141101|2014-07-09 09:00,9,19.51,19.51,19.47,19.47,3
20141101|2014-07-09 09:30,9,19.47,19.47,19.4,19.42,22
20141101|2014-07-09 10:00,9,19.35,19.35,19.32,19.32,5
20141101|2014-07-09 10:30,9,19.36,19.43,19.36,19.43,13
20141101|2014-07-09 11:00,9,19.45,19.45,19.39,19.4,25
20141101|2014-07-09 11:30,9,19.39,19.4,19.35,19.35,8
20141101|2014-07-09 12:00,9,19.37,19.38,19.37,19.38,3
20141101|2014-07-09 12:30,9,19.33,19.34,19.31,19.31,21
20141101|2014-07-09 13:00,9,19.32,19.32,19.32,19.32,6
20141101|2014-07-09 13:30,9,19.3,19.3,19.3,19.3,3
20141101|2014-07-09 14:00,9,19.28,19.3,19.28,19.3,11
20141101|2014-07-09 14:30,9,19.25,19.25,19.25,19.25,2
20141101|2014-07-09 15:30,9,19.25,19.35,19.25,19.35,3
20141101|2014-07-09 18:00,10,19.32,19.32,19.32,19.32,5
20141101|2014-07-10 05:30,10,19.24,19.24,19.24,19.24,1
20141101|2014-07-10 08:30,10,19.28,19.28,19.28,19.28,2
20141101|2014-07-10 09:00,10,19.28,19.28,19.26,19.28,11
20141101|2014-07-10 09:30,10,19.29,19.29,19.29,19.29,3
20141101|2014-07-10 10:00,10,19.3,19.35,19.26,19.34,17
20141101|2014-07-10 10:30,10,19.4,19.4,19.4,19.4,1
20141101|2014-07-10 11:00,10,19.4,19.4,19.32,19.32,5
20141101|2014-07-10 13:00,10,19.32,19.32,19.32,19.32,2
20141101|2014-07-10 14:30,10,19.29,19.29,19.29,19.29,1
20141101|2014-07-10 19:30,11,19.35,19.35,19.35,19.35,2
20141101|2014-07-11 08:30,11,19.4,19.4,19.4,19.4,1
20141101|2014-07-11 09:30,11,19.4,19.4,19.4,19.4,1
20141101|2014-07-11 10:30,11,19.43,19.43,19.36,19.36,6
20141101|2014-07-11 11:00,11,19.26,19.34,19.26,19.34,11
20141101|2014-07-11 11:30,11,19.31,19.31,19.29,19.31,6
20141101|2014-07-11 12:00,11,19.28,19.32,19.28,19.32,12
20141101|2014-07-11 12:30,11,19.33,19.33,19.32,19.32,4
20141101|2014-07-14 08:30,14,19.37,19.47,19.37,19.47,11
20141101|2014-07-14 09:00,14,19.45,19.49,19.45,19.49,3
20141101|2014-07-14 10:00,14,19.49,19.49,19.49,19.49,1
20141101|2014-07-14 10:30,14,19.5,19.55,19.5,19.55,6
20141101|2014-07-14 11:00,14,19.55,19.55,19.55,19.55,2
20141101|2014-07-14 12:30,14,19.55,19.55,19.55,19.55,5
20141101|2014-07-14 13:00,14,19.56,19.59,19.56,19.59,3
20141101|2014-07-14 14:00,14,19.6,19.6,19.6,19.6,2
20141101|2014-07-14 15:30,14,19.57,19.57,19.57,19.57,1
20141101|2014-07-14 19:30,15,19.55,19.55,19.55,19.55,1
20141101|2014-07-15 07:30,15,19.53,19.53,19.5,19.5,11
20141101|2014-07-15 09:00,15,19.5,19.52,19.5,19.52,4
20141101|2014-07-15 09:30,15,19.51,19.51,19.49,19.49,6
20141101|2014-07-15 10:00,15,19.43,19.43,19.43,19.43,1
20141101|2014-07-15 10:30,15,19.46,19.47,19.46,19.47,3
20141101|2014-07-15 11:00,15,19.5,19.5,19.5,19.5,1
20141101|2014-07-15 12:00,15,19.5,19.5,19.5,19.5,8
20141101|2014-07-15 13:00,15,19.56,19.56,19.56,19.56,3
20141101|2014-07-16 10:30,16,19.51,19.53,19.5,19.5,28
20141101|2014-07-16 11:00,16,19.47,19.51,19.45,19.51,27
20141101|2014-07-16 11:30,16,19.54,19.65,19.54,19.65,30
20141101|2014-07-16 12:00,16,19.55,19.55,19.5,19.5,9
20141101|2014-07-16 12:30,16,19.47,19.47,19.47,19.47,2
20141101|2014-07-16 13:00,16,19.47,19.5,19.46,19.46,16
20141101|2014-07-16 13:30,16,19.45,19.45,19.45,19.45,5
20141101|2014-07-16 14:00,16,19.45,19.45,19.45,19.45,2
20141101|2014-07-17 08:30,17,19.42,19.44,19.42,19.43,11
20141101|2014-07-17 09:00,17,19.43,19.43,19.43,19.43,1
20141101|2014-07-17 10:00,17,19.42,19.42,19.42,19.42,10
20141101|2014-07-17 10:30,17,19.45,19.47,19.45,19.47,5
20141101|2014-07-17 11:00,17,19.43,19.44,19.43,19.44,6
20141101|2014-07-17 14:00,17,19.44,19.44,19.44,19.44,5
20141101|2014-07-17 15:00,17,19.43,19.43,19.43,19.43,1
20141101|2014-07-18 09:00,18,19.5,19.5,19.5,19.5,11
20141101|2014-07-18 09:30,18,19.47,19.47,19.47,19.47,2
20141101|2014-07-18 10:00,18,19.42,19.43,19.42,19.43,3
20141101|2014-07-18 10:30,18,19.42,19.42,19.42,19.42,50
20141101|2014-07-18 11:00,18,19.38,19.42,19.38,19.42,8
20141101|2014-07-18 11:30,18,19.42,19.42,19.42,19.42,2
20141101|2014-07-18 12:00,18,19.42,19.42,19.42,19.42,1
20141101|2014-07-18 13:00,18,19.42,19.42,19.42,19.42,1
20141101|2014-07-18 13:30,18,19.44,19.44,19.44,19.44,1
20141101|2014-07-20 17:00,21,19.39,19.39,19.33,19.34,4
20141101|2014-07-20 18:00,21,19.34,19.34,19.33,19.34,6
20141101|2014-07-20 18:30,21,19.29,19.29,19.29,19.29,4
20141101|2014-07-20 20:00,21,19.28,19.28,19.28,19.28,8
20141101|2014-07-20 21:30,21,19.28,19.28,19.26,19.26,4
20141101|2014-07-20 22:00,21,19.26,19.26,19.25,19.25,7
20141101|2014-07-20 23:30,21,19.25,19.25,19.25,19.25,1
20141101|2014-07-21 00:00,21,19.26,19.26,19.23,19.23,11
20141101|2014-07-21 06:30,21,19.22,19.22,19.2,19.22,10
20141101|2014-07-21 07:00,21,19.22,19.28,19.22,19.28,5
20141101|2014-07-21 07:30,21,19.25,19.25,19.2,19.2,2
20141101|2014-07-21 08:00,21,19.25,19.25,19.2,19.24,5
20141101|2014-07-21 09:00,21,19.2,19.2,19.2,19.2,1
20141101|2014-07-21 09:30,21,19.21,19.24,19.21,19.24,4
20141101|2014-07-21 10:00,21,19.28,19.35,19.28,19.35,17
20141101|2014-07-21 10:30,21,19.35,19.4,19.35,19.4,10
20141101|2014-07-21 11:00,21,19.37,19.38,19.37,19.38,4
20141101|2014-07-21 12:00,21,19.42,19.42,19.42,19.42,1
20141101|2014-07-21 13:00,21,19.4,19.4,19.4,19.4,1
20141101|2014-07-21 14:30,21,19.36,19.36,19.36,19.36,5
20141101|2014-07-21 17:00,22,19.44,19.44,19.44,19.44,3
20141101|2014-07-22 07:00,22,19.36,19.36,19.36,19.36,2
20141101|2014-07-22 07:30,22,19.38,19.38,19.38,19.38,1
20141101|2014-07-22 09:00,22,19.4,19.4,19.4,19.4,4
20141101|2014-07-22 09:30,22,19.4,19.4,19.4,19.4,1
20141101|2014-07-22 10:00,22,19.4,19.4,19.4,19.4,13
20141101|2014-07-22 10:30,22,19.38,19.44,19.38,19.42,4
20141101|2014-07-22 11:00,22,19.43,19.44,19.41,19.44,18
20141101|2014-07-22 11:30,22,19.44,19.44,19.42,19.42,3
20141101|2014-07-22 12:00,22,19.45,19.5,19.45,19.48,21
20141101|2014-07-22 12:30,22,19.45,19.45,19.45,19.45,3
20141101|2014-07-22 13:00,22,19.4,19.43,19.4,19.43,2
20141101|2014-07-22 17:30,23,19.48,19.48,19.48,19.48,3
20141101|2014-07-22 21:30,23,19.5,19.5,19.5,19.5,5
20141101|2014-07-22 22:00,23,19.5,19.61,19.5,19.61,24
20141101|2014-07-22 23:00,23,19.62,19.62,19.62,19.62,1
20141101|2014-07-23 07:30,23,19.61,19.61,19.61,19.61,3
20141101|2014-07-23 08:00,23,19.63,19.63,19.63,19.63,2
20141101|2014-07-23 08:30,23,19.63,19.63,19.63,19.63,2
20141101|2014-07-23 09:00,23,19.59,19.59,19.59,19.59,2
20141101|2014-07-23 09:30,23,19.62,19.62,19.62,19.62,2
20141101|2014-07-23 10:30,23,19.63,19.66,19.63,19.66,9
20141101|2014-07-23 11:00,23,19.58,19.6,19.58,19.6,2
20141101|2014-07-23 13:00,23,19.64,19.64,19.64,19.64,1
20141101|2014-07-23 21:00,24,19.64,19.64,19.64,19.64,1
20141101|2014-07-23 21:30,24,19.64,19.64,19.64,19.64,1
20141101|2014-07-24 09:30,24,19.64,19.69,19.64,19.69,3
20141101|2014-07-24 10:30,24,19.63,19.63,19.58,19.58,8
20141101|2014-07-24 11:00,24,19.58,19.61,19.56,19.58,9
20141101|2014-07-24 11:30,24,19.56,19.56,19.51,19.51,7
20141101|2014-07-24 12:00,24,19.53,19.53,19.53,19.53,1
20141101|2014-07-24 12:30,24,19.53,19.54,19.5,19.54,3
20141101|2014-07-24 13:00,24,19.54,19.54,19.54,19.54,3
20141101|2014-07-25 08:30,25,19.48,19.48,19.48,19.48,7
20141101|2014-07-25 09:00,25,19.43,19.45,19.4,19.4,9
20141101|2014-07-25 09:30,25,19.44,19.44,19.4,19.4,8
20141101|2014-07-25 10:00,25,19.4,19.45,19.4,19.45,2
20141101|2014-07-25 10:30,25,19.44,19.44,19.37,19.38,14
20141101|2014-07-25 11:00,25,19.38,19.38,19.35,19.35,7
20141101|2014-07-25 11:30,25,19.34,19.34,19.34,19.34,7
20141101|2014-07-25 12:00,25,19.33,19.36,19.3,19.35,15
20141101|2014-07-25 13:00,25,19.35,19.35,19.35,19.35,3
20141101|2014-07-25 13:30,25,19.39,19.39,19.39,19.39,2
20141101|2014-07-28 09:30,28,19.36,19.5,19.36,19.5,4
20141101|2014-07-28 10:00,28,19.4,19.4,19.39,19.39,2
20141101|2014-07-28 11:00,28,19.46,19.46,19.46,19.46,1
20141101|2014-07-28 11:30,28,19.46,19.46,19.46,19.46,1
20141101|2014-07-28 12:30,28,19.49,19.49,19.49,19.49,1
20141101|2014-07-28 13:00,28,19.5,19.57,19.5,19.57,2
20141101|2014-07-28 13:30,28,19.54,19.54,19.54,19.54,1
20141101|2014-07-28 17:00,29,19.6,19.6,19.6,19.6,1
20141101|2014-07-29 08:00,29,19.64,19.71,19.64,19.69,6
20141101|2014-07-29 08:30,29,19.7,19.7,19.7,19.7,1
20141101|2014-07-29 09:00,29,19.7,19.7,19.65,19.65,8
20141101|2014-07-29 09:30,29,19.67,19.67,19.67,19.67,1
20141101|2014-07-29 10:00,29,19.69,19.69,19.69,19.69,1
20141101|2014-07-29 10:30,29,19.71,19.74,19.7,19.7,6
20141101|2014-07-29 11:00,29,19.7,19.75,19.69,19.75,8
20141101|2014-07-29 11:30,29,19.75,19.75,19.73,19.73,5
20141101|2014-07-29 12:00,29,19.73,19.73,19.73,19.73,4
20141101|2014-07-29 12:30,29,19.74,19.74,19.74,19.74,1
20141101|2014-07-29 13:00,29,19.75,19.75,19.75,19.75,1
20141101|2014-07-29 15:30,29,19.7,19.7,19.7,19.7,1
20141101|2014-07-30 08:30,30,19.69,19.69,19.6,19.6,5
20141101|2014-07-30 09:30,30,19.62,19.62,19.6,19.61,7
20141101|2014-07-30 10:00,30,19.62,19.7,19.61,19.7,8
20141101|2014-07-30 10:30,30,19.7,19.72,19.61,19.61,3
20141101|2014-07-30 11:30,30,19.6,19.6,19.6,19.6,1
20141101|2014-07-30 12:00,30,19.65,19.67,19.65,19.65,6
20141101|2014-07-30 12:30,30,19.66,19.67,19.66,19.67,2
20141101|2014-07-30 13:00,30,19.67,19.68,19.67,19.68,3
20141101|2014-07-31 02:30,31,19.69,19.69,19.69,19.69,1
20141101|2014-07-31 08:00,31,19.73,19.75,19.73,19.75,2
20141101|2014-07-31 08:30,31,19.75,19.8,19.75,19.8,36
20141101|2014-07-31 09:00,31,19.8,19.8,19.77,19.79,14
20141101|2014-07-31 09:30,31,19.78,19.79,19.78,19.79,4
20141101|2014-07-31 10:00,31,19.78,19.78,19.78,19.78,1
20141101|2014-07-31 10:30,31,19.79,19.83,19.79,19.83,43
20141101|2014-07-31 11:00,31,19.83,19.83,19.8,19.8,7
20141101|2014-07-31 11:30,31,19.8,19.8,19.72,19.72,3
20141101|2014-07-31 12:00,31,19.77,19.77,19.77,19.77,1
20141101|2014-07-31 12:30,31,19.71,19.75,19.71,19.75,2
20141101|2014-07-31 13:00,31,19.73,19.75,19.73,19.75,2
20141101|2014-07-31 13:30,31,19.75,19.75,19.75,19.75,2
20141101|2014-07-31 17:00,1,19.76,19.76,19.76,19.76,1
20141101|2014-08-01 01:30,1,19.75,19.75,19.75,19.75,1
20141101|2014-08-01 06:30,1,19.75,19.75,19.75,19.75,2
20141101|2014-08-01 07:00,1,19.75,19.75,19.75,19.75,2
20141101|2014-08-01 08:00,1,19.72,19.72,19.72,19.72,2
20141101|2014-08-01 08:30,1,19.78,19.79,19.78,19.79,5
20141101|2014-08-01 10:00,1,19.79,19.79,19.79,19.79,3
20141101|2014-08-01 10:30,1,19.79,19.85,19.79,19.85,39
20141101|2014-08-01 11:00,1,19.85,19.85,19.85,19.85,1
20141101|2014-08-01 11:30,1,19.86,19.88,19.86,19.88,11
20141101|2014-08-01 12:00,1,19.9,19.91,19.9,19.91,12
20141101|2014-08-01 12:30,1,19.92,19.92,19.92,19.92,1
20141101|2014-08-01 13:00,1,19.92,19.95,19.9,19.95,13
20141101|2014-08-03 17:00,4,19.95,19.97,19.95,19.97,9
20141101|2014-08-03 17:30,4,19.95,19.95,19.95,19.95,5
20141101|2014-08-03 18:30,4,19.99,20,19.99,20,11
20141101|2014-08-03 19:00,4,20,20,20,20,32
20141101|2014-08-04 06:00,4,20.07,20.11,20.07,20.11,11
20141101|2014-08-04 08:00,4,20.14,20.14,20.13,20.13,11
20141101|2014-08-04 08:30,4,20.07,20.09,20.06,20.06,10
20141101|2014-08-04 09:00,4,20.07,20.1,20.05,20.06,10
20141101|2014-08-04 09:30,4,20.07,20.07,20.03,20.03,11
20141101|2014-08-04 10:00,4,20.04,20.05,20.03,20.05,5
20141101|2014-08-04 10:30,4,20.08,20.25,20.03,20.25,53
20141101|2014-08-04 11:00,4,20.2,20.27,20.2,20.27,12
20141101|2014-08-04 11:30,4,20.25,20.25,20.08,20.08,21
20141101|2014-08-04 12:00,4,20.12,20.12,20.06,20.06,3
20141101|2014-08-04 12:30,4,20.13,20.13,20.13,20.13,1
20141101|2014-08-04 13:00,4,20.13,20.15,20.11,20.15,5
20141101|2014-08-04 13:30,4,20.11,20.11,20.11,20.11,2
20141101|2014-08-04 17:00,5,20.11,20.11,20.11,20.11,5
20141101|2014-08-05 07:00,5,20.02,20.02,20.01,20.01,2
20141101|2014-08-05 07:30,5,20.02,20.02,20.02,20.02,5
20141101|2014-08-05 08:00,5,19.97,19.97,19.97,19.97,5
20141101|2014-08-05 08:30,5,19.96,19.96,19.9,19.9,4
20141101|2014-08-05 09:00,5,20,20,20,20,3
20141101|2014-08-05 09:30,5,20,20,20,20,1
20141101|2014-08-05 10:00,5,19.99,19.99,19.96,19.99,9
20141101|2014-08-05 10:30,5,19.99,20,19.95,19.95,19
20141101|2014-08-05 11:00,5,19.93,19.94,19.9,19.94,4
20141101|2014-08-05 11:30,5,19.92,19.95,19.92,19.95,4
20141101|2014-08-05 12:00,5,19.93,19.93,19.9,19.9,12
20141101|2014-08-05 12:30,5,19.9,19.9,19.85,19.85,33
20141101|2014-08-05 13:00,5,19.85,19.89,19.85,19.89,6
20141101|2014-08-05 13:30,5,19.86,19.86,19.86,19.86,1
20141101|2014-08-05 14:30,5,19.83,19.83,19.81,19.81,7
20141101|2014-08-05 15:00,5,19.85,19.85,19.85,19.85,1
20141101|2014-08-05 15:30,5,19.81,19.81,19.8,19.8,3
20141101|2014-08-06 06:00,6,19.8,19.8,19.8,19.8,1
20141101|2014-08-06 08:30,6,19.78,19.78,19.78,19.78,1
20141101|2014-08-06 09:30,6,19.74,19.77,19.74,19.77,4
20141101|2014-08-06 10:00,6,19.78,19.78,19.78,19.78,8
20141101|2014-08-06 10:30,6,19.83,19.91,19.83,19.85,15
20141101|2014-08-06 11:00,6,19.83,19.83,19.77,19.81,11
20141101|2014-08-06 11:30,6,19.79,19.79,19.74,19.74,18
20141101|2014-08-06 13:00,6,19.81,19.81,19.81,19.81,5
20141101|2014-08-06 13:30,6,19.85,19.85,19.85,19.85,1
20141101|2014-08-06 14:00,6,19.89,19.89,19.89,19.89,1
20141101|2014-08-06 15:30,6,19.92,19.92,19.92,19.92,4
20141101|2014-08-06 18:00,7,19.98,19.98,19.98,19.98,1
20141101|2014-08-07 07:00,7,20,20,20,20,6
20141101|2014-08-07 07:30,7,20,20,20,20,6
20141101|2014-08-07 08:00,7,19.91,19.91,19.91,19.91,1
20141101|2014-08-07 08:30,7,19.89,19.89,19.87,19.89,10
20141101|2014-08-07 09:00,7,19.89,19.89,19.89,19.89,1
20141101|2014-08-07 09:30,7,19.87,19.87,19.86,19.86,2
20141101|2014-08-07 10:00,7,19.9,19.9,19.9,19.9,7
20141101|2014-08-07 10:30,7,19.92,19.95,19.9,19.91,6
20141101|2014-08-07 11:00,7,19.94,19.95,19.91,19.91,4
20141101|2014-08-07 11:30,7,19.9,19.9,19.88,19.88,5
20141101|2014-08-07 12:00,7,19.9,19.9,19.9,19.9,3
20141101|2014-08-07 12:30,7,19.88,19.88,19.84,19.84,24
20141101|2014-08-07 13:00,7,19.85,19.85,19.85,19.85,1
20141101|2014-08-07 15:00,7,19.81,19.81,19.79,19.79,18
20141101|2014-08-07 17:00,8,19.79,19.79,19.79,19.79,1
20141101|2014-08-08 06:30,8,19.71,19.71,19.71,19.71,2
20141101|2014-08-08 07:30,8,19.75,19.75,19.75,19.75,5
20141101|2014-08-08 08:00,8,19.75,19.75,19.67,19.67,24
20141101|2014-08-08 09:00,8,19.68,19.74,19.68,19.74,23
20141101|2014-08-08 09:30,8,19.76,19.76,19.76,19.76,4
20141101|2014-08-08 10:00,8,19.76,19.76,19.76,19.76,1
20141101|2014-08-08 10:30,8,19.74,19.76,19.7,19.71,10
20141101|2014-08-08 11:00,8,19.75,19.75,19.75,19.75,1
20141101|2014-08-08 11:30,8,19.75,19.75,19.75,19.75,1
20141101|2014-08-08 12:00,8,19.75,19.75,19.75,19.75,1
20141101|2014-08-08 12:30,8,19.71,19.71,19.7,19.7,7
20141101|2014-08-10 17:00,11,19.75,19.75,19.75,19.75,2
20141101|2014-08-10 21:30,11,19.73,19.73,19.73,19.73,1
20141101|2014-08-11 00:30,11,19.7,19.7,19.7,19.7,2
20141101|2014-08-11 07:00,11,19.7,19.7,19.7,19.7,6
20141101|2014-08-11 08:30,11,19.75,19.76,19.75,19.76,6
20141101|2014-08-11 09:00,11,19.79,19.79,19.79,19.79,3
20141101|2014-08-11 09:30,11,19.78,19.8,19.78,19.8,2
20141101|2014-08-11 10:00,11,19.8,19.8,19.8,19.8,1
20141101|2014-08-11 10:30,11,19.8,19.81,19.8,19.81,3
20141101|2014-08-11 11:00,11,19.77,19.77,19.73,19.73,15
20141101|2014-08-11 11:30,11,19.72,19.78,19.72,19.78,10
20141101|2014-08-11 12:00,11,19.78,19.82,19.78,19.82,8
20141101|2014-08-11 12:30,11,19.75,19.75,19.75,19.75,1
20141101|2014-08-11 13:00,11,19.8,19.8,19.78,19.78,3
20141101|2014-08-11 14:00,11,19.78,19.78,19.78,19.78,1
20141101|2014-08-11 14:30,11,19.8,19.8,19.8,19.8,1
20141101|2014-08-11 15:00,11,19.8,19.82,19.8,19.82,5
20141101|2014-08-11 15:30,11,19.81,19.81,19.81,19.81,1
20141101|2014-08-11 18:30,12,19.8,19.8,19.8,19.8,1
20141101|2014-08-11 22:30,12,19.76,19.76,19.76,19.76,1
20141101|2014-08-12 08:30,12,19.76,19.76,19.76,19.76,2
20141101|2014-08-12 09:00,12,19.75,19.75,19.71,19.73,21
20141101|2014-08-12 10:00,12,19.74,19.92,19.74,19.92,5
20141101|2014-08-12 10:30,12,19.84,19.84,19.8,19.8,6
20141101|2014-08-12 11:00,12,19.84,19.84,19.84,19.84,4
20141101|2014-08-12 12:00,12,19.9,19.92,19.86,19.86,9
20141101|2014-08-12 13:00,12,19.93,19.93,19.93,19.93,1
20141101|2014-08-12 14:30,12,19.89,19.89,19.86,19.86,5
20141101|2014-08-12 15:00,12,19.85,19.85,19.85,19.85,4
20141101|2014-08-13 07:30,13,19.9,19.9,19.9,19.9,4
20141101|2014-08-13 08:00,13,19.78,19.78,19.78,19.78,1
20141101|2014-08-13 09:00,13,19.8,19.8,19.78,19.78,7
20141101|2014-08-13 10:00,13,19.79,19.8,19.77,19.8,4
20141101|2014-08-13 10:30,13,19.84,19.84,19.77,19.77,8
20141101|2014-08-13 11:00,13,19.76,19.76,19.75,19.76,7
20141101|2014-08-13 13:00,13,19.81,19.81,19.77,19.77,3
20141101|2014-08-13 13:30,13,19.77,19.77,19.75,19.75,7
20141101|2014-08-13 14:00,13,19.74,19.75,19.74,19.75,10
20141101|2014-08-13 15:00,13,19.78,19.78,19.78,19.78,1
20141101|2014-08-14 02:30,14,19.81,19.81,19.81,19.81,1
20141101|2014-08-14 08:30,14,19.8,19.8,19.8,19.8,3
20141101|2014-08-14 09:30,14,19.8,19.83,19.8,19.83,14
20141101|2014-08-14 10:00,14,19.82,19.87,19.82,19.87,13
20141101|2014-08-14 10:30,14,19.9,19.9,19.9,19.9,1
20141101|2014-08-14 11:00,14,19.9,20.04,19.9,20.04,59
20141101|2014-08-14 11:30,14,20,20,19.97,19.97,7
20141101|2014-08-14 12:30,14,19.97,19.97,19.97,19.97,1
20141101|2014-08-14 13:00,14,19.97,19.97,19.96,19.97,11
20141101|2014-08-14 14:00,14,19.96,19.96,19.94,19.94,9
20141101|2014-08-14 15:00,14,19.94,19.94,19.9,19.9,3
20141101|2014-08-14 15:30,14,19.9,19.9,19.9,19.9,1
20141101|2014-08-15 00:30,15,19.99,19.99,19.99,19.99,1
20141101|2014-08-15 08:00,15,19.95,19.95,19.95,19.95,1
20141101|2014-08-15 08:30,15,19.9,19.9,19.88,19.88,6
20141101|2014-08-15 09:30,15,19.89,19.89,19.89,19.89,5
20141101|2014-08-15 10:00,15,19.89,19.91,19.89,19.91,4
20141101|2014-08-15 10:30,15,19.95,19.98,19.92,19.92,8
20141101|2014-08-15 11:00,15,19.89,19.89,19.82,19.88,13
20141101|2014-08-15 11:30,15,19.82,19.82,19.82,19.82,1
20141101|2014-08-15 12:00,15,19.81,19.83,19.81,19.83,3
20141101|2014-08-15 12:30,15,19.83,19.83,19.83,19.83,2
20141101|2014-08-15 13:00,15,19.82,19.82,19.81,19.81,4
20141101|2014-08-15 13:30,15,19.83,19.83,19.83,19.83,5
20141101|2014-08-17 17:00,18,19.85,19.85,19.85,19.85,2
20141101|2014-08-17 19:30,18,19.92,19.92,19.92,19.92,1
20141101|2014-08-18 09:00,18,19.92,19.92,19.92,19.92,3
20141101|2014-08-18 09:30,18,19.94,19.94,19.9,19.9,4
20141101|2014-08-18 10:30,18,19.86,19.9,19.75,19.78,22
20141101|2014-08-18 11:00,18,19.75,19.78,19.74,19.74,6
20141101|2014-08-18 12:00,18,19.73,19.73,19.7,19.72,14
20141101|2014-08-18 12:30,18,19.72,19.72,19.72,19.72,2
20141101|2014-08-18 13:00,18,19.72,19.72,19.72,19.72,6
20141101|2014-08-18 14:00,18,19.75,19.75,19.75,19.75,6
20141101|2014-08-19 07:00,19,19.69,19.69,19.69,19.69,2
20141101|2014-08-19 08:00,19,19.68,19.68,19.68,19.68,2
20141101|2014-08-19 08:30,19,19.67,19.67,19.6,19.6,15
20141101|2014-08-19 09:00,19,19.61,19.64,19.61,19.64,2
20141101|2014-08-19 09:30,19,19.57,19.57,19.5,19.55,17
20141101|2014-08-19 10:00,19,19.53,19.54,19.48,19.48,42
20141101|2014-08-19 10:30,19,19.5,19.85,19.49,19.85,24
20141101|2014-08-19 11:00,19,19.81,19.98,19.81,19.97,17
20141101|2014-08-19 11:30,19,19.99,20.04,19.94,20.04,31
20141101|2014-08-19 12:00,19,19.97,20.03,19.97,20,5
20141101|2014-08-19 12:30,19,19.99,20.02,19.99,20.02,4
20141101|2014-08-19 13:00,19,20.01,20.03,20.01,20.03,7
20141101|2014-08-19 14:00,19,19.95,19.95,19.95,19.95,8
20141101|2014-08-19 14:30,19,19.96,19.96,19.93,19.93,9
20141101|2014-08-19 15:00,19,19.87,19.87,19.86,19.87,7
20141101|2014-08-19 15:30,19,19.85,19.85,19.83,19.83,2
20141101|2014-08-20 05:30,20,19.81,19.81,19.81,19.81,1
20141101|2014-08-20 08:00,20,19.87,19.87,19.85,19.85,3
20141101|2014-08-20 09:00,20,19.9,19.97,19.9,19.97,23
20141101|2014-08-20 09:30,20,19.95,19.96,19.95,19.96,8
20141101|2014-08-20 10:00,20,19.99,19.99,19.99,19.99,12
20141101|2014-08-20 10:30,20,19.95,20.16,19.95,20.16,31
20141101|2014-08-20 11:00,20,20.09,20.22,20.08,20.22,30
20141101|2014-08-20 11:30,20,20.17,20.17,20.15,20.17,7
20141101|2014-08-20 12:00,20,20.18,20.22,20.18,20.2,14
20141101|2014-08-20 12:30,20,20.16,20.16,20.15,20.15,3
20141101|2014-08-20 13:00,20,20.13,20.13,20.08,20.08,6
20141101|2014-08-20 14:00,20,20.14,20.19,20.14,20.19,7
20141101|2014-08-20 15:00,20,20.18,20.2,20.15,20.15,10
20141101|2014-08-20 17:00,21,20.19,20.24,20.19,20.24,4
20141101|2014-08-20 19:00,21,20.24,20.27,20.24,20.27,8
20141101|2014-08-20 19:30,21,20.27,20.27,20.27,20.27,1
20141101|2014-08-20 21:30,21,20.27,20.27,20.27,20.27,1
20141101|2014-08-20 22:00,21,20.28,20.28,20.28,20.28,1
20141101|2014-08-20 22:30,21,20.28,20.28,20.28,20.28,3
20141101|2014-08-21 03:30,21,20.28,20.28,20.28,20.28,2
20141101|2014-08-21 07:30,21,20.2,20.2,20.2,20.2,1
20141101|2014-08-21 08:00,21,20.27,20.31,20.27,20.31,12
20141101|2014-08-21 08:30,21,20.31,20.33,20.25,20.33,15
20141101|2014-08-21 09:30,21,20.29,20.45,20.29,20.45,31
20141101|2014-08-21 10:00,21,20.45,20.45,20.45,20.45,3
20141101|2014-08-21 10:30,21,20.48,20.6,20.35,20.6,89
20141101|2014-08-21 11:00,21,20.6,20.69,20.48,20.48,27
20141101|2014-08-21 11:30,21,20.55,20.7,20.5,20.7,29
20141101|2014-08-21 12:00,21,20.71,20.79,20.62,20.62,34
20141101|2014-08-21 12:30,21,20.56,20.74,20.56,20.64,15
20141101|2014-08-21 13:00,21,20.64,20.64,20.58,20.58,2
20141101|2014-08-21 13:30,21,20.57,20.61,20.55,20.55,5
20141101|2014-08-21 15:00,21,20.61,20.64,20.61,20.64,10
20141101|2014-08-21 15:30,21,20.65,20.66,20.65,20.66,3
20141101|2014-08-21 17:00,22,20.61,20.64,20.58,20.58,4
20141101|2014-08-21 17:30,22,20.67,20.69,20.67,20.69,2
20141101|2014-08-21 18:00,22,20.6,20.66,20.56,20.66,4
20141101|2014-08-22 06:00,22,20.67,20.7,20.67,20.7,2
20141101|2014-08-22 07:30,22,20.7,20.7,20.7,20.7,3
20141101|2014-08-22 08:00,22,20.72,20.75,20.72,20.72,16
20141101|2014-08-22 08:30,22,20.74,20.75,20.74,20.75,3
20141101|2014-08-22 09:00,22,20.76,20.78,20.53,20.55,50
20141101|2014-08-22 09:30,22,20.55,20.6,20.55,20.6,16
20141101|2014-08-22 10:00,22,20.63,20.63,20.6,20.6,7
20141101|2014-08-22 10:30,22,20.67,20.7,20.49,20.53,17
20141101|2014-08-22 11:00,22,20.53,20.57,20.52,20.57,10
20141101|2014-08-22 11:30,22,20.53,20.58,20.51,20.53,4
20141101|2014-08-22 12:00,22,20.51,20.6,20.51,20.6,3
20141101|2014-08-22 12:30,22,20.64,20.68,20.61,20.68,4
20141101|2014-08-22 13:00,22,20.62,20.62,20.61,20.61,2
20141101|2014-08-22 13:30,22,20.63,20.69,20.63,20.69,4
20141101|2014-08-24 21:00,25,20.78,20.8,20.7,20.7,5
20141101|2014-08-24 21:30,25,20.78,20.8,20.78,20.8,7
20141101|2014-08-25 04:30,25,20.83,20.83,20.83,20.83,1
20141101|2014-08-25 05:00,25,20.83,20.83,20.83,20.83,6
20141101|2014-08-25 06:30,25,20.83,20.83,20.83,20.83,9
20141101|2014-08-25 08:00,25,20.78,20.78,20.78,20.78,6
20141101|2014-08-25 09:00,25,20.83,20.88,20.83,20.88,12
20141101|2014-08-25 09:30,25,20.79,20.79,20.79,20.79,1
20141101|2014-08-25 10:00,25,20.81,20.81,20.81,20.81,1
20141101|2014-08-25 10:30,25,20.8,20.85,20.69,20.83,15
20141101|2014-08-25 11:00,25,20.84,20.84,20.76,20.76,4
20141101|2014-08-25 11:30,25,20.82,20.93,20.82,20.93,6
20141101|2014-08-25 12:00,25,20.89,20.96,20.85,20.88,26
20141101|2014-08-25 12:30,25,20.9,20.9,20.85,20.85,13
20141101|2014-08-25 13:00,25,20.88,20.88,20.81,20.81,2
20141101|2014-08-25 13:30,25,20.89,20.89,20.89,20.89,3
20141101|2014-08-25 14:00,25,20.85,20.85,20.81,20.81,4
20141101|2014-08-25 14:30,25,20.81,20.81,20.81,20.81,5
20141101|2014-08-25 15:00,25,20.87,20.87,20.86,20.86,13
20141101|2014-08-26 07:30,26,20.89,20.89,20.89,20.89,5
20141101|2014-08-26 08:00,26,20.89,20.92,20.89,20.92,8
20141101|2014-08-26 09:00,26,20.82,20.86,20.8,20.86,7
20141101|2014-08-26 09:30,26,20.84,20.88,20.82,20.88,23
20141101|2014-08-26 10:00,26,20.83,20.83,20.77,20.77,10
20141101|2014-08-26 10:30,26,20.88,21.06,20.88,21.06,40
20141101|2014-08-26 11:00,26,21,21.1,20.98,21.03,27
20141101|2014-08-26 11:30,26,21.02,21.25,21.02,21.14,66
20141101|2014-08-26 12:00,26,21.15,21.17,21.15,21.17,3
20141101|2014-08-26 12:30,26,21.19,21.19,21.14,21.14,10
20141101|2014-08-26 13:00,26,21.13,21.17,21.12,21.12,6
20141101|2014-08-26 13:30,26,21.1,21.11,21.1,21.1,10
20141101|2014-08-26 14:00,26,21.12,21.12,21.08,21.11,16
20141101|2014-08-26 14:30,26,21.1,21.13,21.1,21.13,15
20141101|2014-08-26 15:00,26,21.13,21.13,21.13,21.13,1
20141101|2014-08-26 15:30,26,21.12,21.12,21.12,21.12,1
20141101|2014-08-26 17:00,27,21.23,21.23,21.12,21.12,3
20141101|2014-08-26 17:30,27,21.09,21.09,21.02,21.02,3
20141101|2014-08-27 07:30,27,21.17,21.17,21.17,21.17,1
20141101|2014-08-27 08:30,27,21.2,21.25,21.2,21.21,24
20141101|2014-08-27 09:00,27,21.2,21.23,21.09,21.17,17
20141101|2014-08-27 09:30,27,21.17,21.17,21.16,21.16,6
20141101|2014-08-27 10:00,27,21.09,21.15,21.09,21.15,4
20141101|2014-08-27 10:30,27,21.21,21.21,20.98,21,36
20141101|2014-08-27 11:00,27,21,21.1,20.97,21.05,18
20141101|2014-08-27 12:00,27,21.07,21.07,21.07,21.07,5
20141101|2014-08-27 12:30,27,21.1,21.1,21.1,21.1,4
20141101|2014-08-27 13:00,27,21.07,21.15,21.06,21.15,8
20141101|2014-08-27 14:30,27,21.13,21.17,21.13,21.17,6
20141101|2014-08-28 07:00,28,20.94,20.94,20.94,20.94,1
20141101|2014-08-28 07:30,28,21.01,21.01,21.01,21.01,1
20141101|2014-08-28 08:00,28,20.95,20.95,20.95,20.95,2
20141101|2014-08-28 08:30,28,20.95,20.95,20.85,20.93,20
20141101|2014-08-28 09:00,28,20.99,20.99,20.94,20.94,4
20141101|2014-08-28 09:30,28,20.93,20.93,20.85,20.85,24
20141101|2014-08-28 10:00,28,20.83,20.86,20.73,20.8,14
20141101|2014-08-28 10:30,28,20.94,20.94,20.78,20.84,14
20141101|2014-08-28 11:00,28,20.81,20.95,20.75,20.95,10
20141101|2014-08-28 11:30,28,20.87,20.88,20.8,20.88,12
20141101|2014-08-28 12:00,28,20.82,20.82,20.82,20.82,1
20141101|2014-08-28 13:00,28,20.82,20.87,20.8,20.86,16
20141101|2014-08-28 13:30,28,20.86,20.86,20.83,20.83,13
20141101|2014-08-28 14:30,28,20.85,20.85,20.81,20.81,3
20141101|2014-08-28 15:00,28,20.82,20.83,20.82,20.83,3
20141101|2014-08-28 15:30,28,20.83,20.84,20.83,20.84,2
20141101|2014-08-29 08:00,29,20.87,20.87,20.85,20.85,6
20141101|2014-08-29 08:30,29,20.85,20.85,20.85,20.85,1
20141101|2014-08-29 09:00,29,20.89,20.95,20.89,20.95,12
20141101|2014-08-29 10:00,29,20.85,20.85,20.78,20.78,5
20141101|2014-08-29 10:30,29,20.79,20.87,20.78,20.84,8
20141101|2014-08-29 11:00,29,20.8,20.8,20.8,20.8,6
20141101|2014-08-29 11:30,29,20.86,20.87,20.86,20.87,11
20141101|2014-08-29 12:00,29,20.87,20.96,20.83,20.96,18
20141101|2014-08-29 12:30,29,20.96,20.96,20.96,20.96,1
20141101|2014-08-29 13:00,29,20.95,21,20.95,21,12
20141101|2014-08-29 13:30,29,21.01,21.02,21,21,8
20141101|2014-09-01 17:00,2,21.05,21.05,20.97,20.97,10
20141101|2014-09-01 19:00,2,21.05,21.05,21.05,21.05,1
20141101|2014-09-01 20:30,2,21.1,21.1,21.1,21.1,1
20141101|2014-09-02 08:30,2,21.11,21.11,21.1,21.11,4
20141101|2014-09-02 09:00,2,21.11,21.11,20.95,21.05,14
20141101|2014-09-02 09:30,2,21.1,21.15,21.1,21.15,14
20141101|2014-09-02 10:00,2,21.1,21.1,21.09,21.1,4
20141101|2014-09-02 10:30,2,21.1,21.15,21,21.12,33
20141101|2014-09-02 11:30,2,21.12,21.12,21.12,21.12,2
20141101|2014-09-02 13:00,2,21.11,21.11,21.11,21.11,1
20141101|2014-09-02 13:30,2,21.08,21.08,21.08,21.08,1
20141101|2014-09-02 14:00,2,21.08,21.08,21.08,21.08,1
20141101|2014-09-02 14:30,2,21.12,21.12,21.12,21.12,1
20141101|2014-09-02 15:30,2,21.1,21.11,21.1,21.11,2
20141101|2014-09-02 17:00,3,21.11,21.11,21.11,21.11,1
20141101|2014-09-02 17:30,3,21.16,21.16,21.16,21.16,1
20141101|2014-09-02 18:30,3,21.16,21.16,21.16,21.16,2
20141101|2014-09-03 07:00,3,21.17,21.17,21.17,21.17,6
20141101|2014-09-03 07:30,3,21.18,21.2,21.18,21.2,3
20141101|2014-09-03 08:30,3,21.16,21.2,21.16,21.2,2
20141101|2014-09-03 09:00,3,21.13,21.13,21.1,21.1,10
20141101|2014-09-03 09:30,3,21.09,21.09,21.06,21.07,31
20141101|2014-09-03 10:00,3,21.1,21.1,21.1,21.1,8
20141101|2014-09-03 10:30,3,21.15,21.18,20.89,21,45
20141101|2014-09-03 11:00,3,20.95,20.95,20.81,20.82,38
20141101|2014-09-03 11:30,3,20.88,20.88,20.88,20.88,1
20141101|2014-09-03 12:00,3,20.9,20.9,20.89,20.89,2
20141101|2014-09-03 12:30,3,20.9,20.9,20.88,20.88,4
20141101|2014-09-03 13:00,3,20.85,20.92,20.85,20.85,4
20141101|2014-09-03 13:30,3,20.86,20.86,20.86,20.86,1
20141101|2014-09-03 14:00,3,20.85,20.85,20.85,20.85,1
20141101|2014-09-03 14:30,3,20.83,20.85,20.83,20.85,3
20141101|2014-09-03 17:00,4,20.84,20.84,20.76,20.76,6
20141101|2014-09-03 17:30,4,20.77,20.77,20.71,20.71,6
20141101|2014-09-03 18:30,4,20.64,20.64,20.49,20.6,36
20141101|2014-09-03 19:00,4,20.65,20.71,20.65,20.68,9
20141101|2014-09-03 19:30,4,20.7,20.7,20.7,20.7,6
20141101|2014-09-04 01:30,4,20.64,20.64,20.64,20.64,2
20141101|2014-09-04 07:00,4,20.6,20.6,20.6,20.6,1
20141101|2014-09-04 07:30,4,20.58,20.6,20.58,20.6,4
20141101|2014-09-04 08:00,4,20.6,20.6,20.51,20.51,34
20141101|2014-09-04 08:30,4,20.54,20.56,20.49,20.49,25
20141101|2014-09-04 09:00,4,20.46,20.49,20.37,20.42,29
20141101|2014-09-04 09:30,4,20.48,20.48,20.38,20.38,31
20141101|2014-09-04 10:00,4,20.39,20.52,20.38,20.52,31
20141101|2014-09-04 10:30,4,20.52,20.7,20.48,20.7,63
20141101|2014-09-04 11:00,4,20.7,20.73,20.63,20.68,18
20141101|2014-09-04 11:30,4,20.7,20.73,20.7,20.73,7
20141101|2014-09-04 12:00,4,20.66,20.68,20.65,20.68,9
20141101|2014-09-04 12:30,4,20.72,20.74,20.72,20.74,11
20141101|2014-09-04 13:00,4,20.74,20.77,20.71,20.71,24
20141101|2014-09-04 13:30,4,20.73,20.74,20.73,20.74,8
20141101|2014-09-04 14:00,4,20.69,20.69,20.69,20.69,1
20141101|2014-09-04 14:30,4,20.66,20.68,20.63,20.63,4
20141101|2014-09-04 17:00,5,20.6,20.6,20.6,20.6,1
20141101|2014-09-04 21:00,5,20.6,20.6,20.6,20.6,5
20141101|2014-09-04 22:30,5,20.58,20.58,20.58,20.58,1
20141101|2014-09-05 07:00,5,20.69,20.69,20.69,20.69,1
20141101|2014-09-05 08:00,5,20.76,20.76,20.76,20.76,1
20141101|2014-09-05 08:30,5,20.76,20.76,20.54,20.54,20
20141101|2014-09-05 09:00,5,20.57,20.57,20.46,20.46,3
20141101|2014-09-05 09:30,5,20.54,20.55,20.45,20.51,21
20141101|2014-09-05 10:00,5,20.5,20.52,20.5,20.52,9
20141101|2014-09-05 10:30,5,20.5,20.6,20.44,20.52,83
20141101|2014-09-05 11:00,5,20.52,20.52,20.41,20.45,21
20141101|2014-09-05 11:30,5,20.47,20.49,20.46,20.46,6
20141101|2014-09-05 12:00,5,20.48,20.5,20.46,20.5,13
20141101|2014-09-05 12:30,5,20.5,20.51,20.5,20.5,5
20141101|2014-09-05 13:00,5,20.48,20.5,20.46,20.46,4
20141101|2014-09-05 13:30,5,20.46,20.46,20.46,20.46,1
20141101|2014-09-07 17:00,8,20.5,20.5,20.49,20.5,16
20141101|2014-09-07 17:30,8,20.52,20.52,20.52,20.52,1
20141101|2014-09-07 18:00,8,20.55,20.55,20.55,20.55,1
20141101|2014-09-07 21:00,8,20.55,20.55,20.55,20.55,5
20141101|2014-09-08 06:30,8,20.55,20.55,20.55,20.55,2
20141101|2014-09-08 07:30,8,20.53,20.53,20.53,20.53,1
20141101|2014-09-08 08:00,8,20.55,20.55,20.55,20.55,1
20141101|2014-09-08 08:30,8,20.55,20.55,20.52,20.52,33
20141101|2014-09-08 09:00,8,20.52,20.53,20.52,20.53,3
20141101|2014-09-08 09:30,8,20.5,20.5,20.41,20.48,18
20141101|2014-09-08 10:00,8,20.49,20.58,20.49,20.49,13
20141101|2014-09-08 10:30,8,20.57,20.6,20.52,20.52,18
20141101|2014-09-08 11:00,8,20.55,20.7,20.55,20.65,30
20141101|2014-09-08 11:30,8,20.65,20.7,20.65,20.69,15
20141101|2014-09-08 12:00,8,20.65,20.65,20.65,20.65,4
20141101|2014-09-08 12:30,8,20.7,20.72,20.69,20.72,8
20141101|2014-09-08 13:00,8,20.72,20.75,20.7,20.75,9
20141101|2014-09-08 13:30,8,20.75,20.76,20.75,20.76,13
20141101|2014-09-08 14:00,8,20.74,20.74,20.74,20.74,1
20141101|2014-09-08 14:30,8,20.73,20.76,20.73,20.76,2
20141101|2014-09-08 15:00,8,20.79,20.79,20.79,20.79,1
20141101|2014-09-08 15:30,8,20.79,20.8,20.79,20.8,3
20141101|2014-09-08 17:30,9,20.72,20.72,20.71,20.71,2
20141101|2014-09-08 18:00,9,20.71,20.73,20.71,20.73,2
20141101|2014-09-08 21:00,9,20.8,20.8,20.8,20.8,1
20141101|2014-09-08 21:30,9,20.85,20.85,20.85,20.85,1
20141101|2014-09-09 02:00,9,20.83,20.83,20.83,20.83,1
20141101|2014-09-09 02:30,9,20.81,20.81,20.8,20.8,10
20141101|2014-09-09 04:00,9,20.83,20.83,20.83,20.83,1
20141101|2014-09-09 07:30,9,20.79,20.83,20.79,20.83,3
20141101|2014-09-09 08:00,9,20.85,20.93,20.85,20.88,10
20141101|2014-09-09 08:30,9,20.89,20.92,20.89,20.92,10
20141101|2014-09-09 09:00,9,20.93,21,20.93,20.98,36
20141101|2014-09-09 09:30,9,20.98,21.04,20.9,20.9,24
20141101|2014-09-09 10:00,9,20.89,20.94,20.84,20.94,32
20141101|2014-09-09 10:30,9,20.96,21.04,20.96,21.02,16
20141101|2014-09-09 11:00,9,21.03,21.05,21,21.03,10
20141101|2014-09-09 11:30,9,20.98,20.98,20.98,20.98,1
20141101|2014-09-09 12:00,9,21.04,21.18,21.04,21.18,22
20141101|2014-09-09 12:30,9,21.18,21.22,21.18,21.2,27
20141101|2014-09-09 13:00,9,21.23,21.23,21.17,21.21,3
20141101|2014-09-09 13:30,9,21.22,21.22,21.16,21.18,16
20141101|2014-09-09 14:00,9,21.2,21.2,21.2,21.2,1
20141101|2014-09-09 14:30,9,21.16,21.16,21.16,21.16,1
20141101|2014-09-09 15:00,9,21.18,21.18,21.18,21.18,1
20141101|2014-09-09 15:30,9,21.18,21.18,21.18,21.18,2
20141101|2014-09-09 21:00,10,21.02,21.02,21.02,21.02,1
20141101|2014-09-10 00:00,10,21.06,21.06,21.06,21.06,1
20141101|2014-09-10 06:30,10,21.13,21.15,21.13,21.15,4
20141101|2014-09-10 07:30,10,21.15,21.26,21.15,21.26,17
20141101|2014-09-10 08:00,10,21.26,21.35,21.19,21.19,19
20141101|2014-09-10 08:30,10,21.23,21.23,21.23,21.23,3
20141101|2014-09-10 09:00,10,21.2,21.2,21.13,21.13,7
20141101|2014-09-10 09:30,10,21.13,21.2,21.13,21.2,13
20141101|2014-09-10 10:00,10,21.17,21.2,21.04,21.04,18
20141101|2014-09-10 10:30,10,21.01,21.05,20.88,20.88,22
20141101|2014-09-10 11:00,10,20.87,20.87,20.46,20.46,90
20141101|2014-09-10 12:00,10,20.46,20.56,20.46,20.46,30
20141101|2014-09-10 12:30,10,20.46,20.46,20.46,20.46,2
20141101|2014-09-10 13:00,10,20.46,20.46,20.46,20.46,12
20141101|2014-09-10 13:30,10,20.54,20.54,20.54,20.54,2
20141101|2014-09-10 14:00,10,20.56,20.56,20.52,20.53,16
20141101|2014-09-10 14:30,10,20.54,20.55,20.5,20.5,7
20141101|2014-09-10 15:00,10,20.5,20.53,20.5,20.53,4
20141101|2014-09-10 15:30,10,20.5,20.5,20.5,20.5,2
20141101|2014-09-10 17:00,11,20.4,20.46,20.4,20.46,9
20141101|2014-09-10 17:30,11,20.46,20.46,20.46,20.46,4
20141101|2014-09-10 19:30,11,20.52,20.52,20.52,20.52,1
20141101|2014-09-10 20:00,11,20.55,20.55,20.55,20.55,1
20141101|2014-09-10 23:00,11,20.51,20.51,20.51,20.51,1
20141101|2014-09-11 04:00,11,20.5,20.5,20.5,20.5,1
20141101|2014-09-11 06:30,11,20.54,20.54,20.54,20.54,1
20141101|2014-09-11 07:00,11,20.5,20.5,20.46,20.46,7
20141101|2014-09-11 07:30,11,20.46,20.6,20.46,20.6,9
20141101|2014-09-11 08:00,11,20.51,20.58,20.51,20.58,2
20141101|2014-09-11 08:30,11,20.51,20.55,20.42,20.42,11
20141101|2014-09-11 09:00,11,20.42,20.42,20.42,20.42,2
20141101|2014-09-11 09:30,11,20.45,20.45,20.41,20.41,5
20141101|2014-09-11 10:00,11,20.39,20.39,20.19,20.29,62
20141101|2014-09-11 10:30,11,20.35,20.61,20.35,20.38,54
20141101|2014-09-11 11:00,11,20.38,20.38,20.34,20.34,4
20141101|2014-09-11 11:30,11,20.34,20.34,20.34,20.34,3
20141101|2014-09-11 12:00,11,20.32,20.33,20.28,20.33,14
20141101|2014-09-11 12:30,11,20.38,20.38,20.32,20.32,5
20141101|2014-09-11 13:00,11,20.35,20.35,20.3,20.3,2
20141101|2014-09-11 13:30,11,20.29,20.29,20.26,20.26,5
20141101|2014-09-11 14:00,11,20.25,20.25,20.24,20.24,5
20141101|2014-09-11 14:30,11,20.26,20.26,20.25,20.25,16
20141101|2014-09-11 15:00,11,20.24,20.24,20.24,20.24,6
20141101|2014-09-11 15:30,11,20.25,20.25,20.25,20.25,2
20141101|2014-09-11 17:00,12,20.26,20.26,20.26,20.26,1
20141101|2014-09-11 17:30,12,20.24,20.24,20.24,20.24,2
20141101|2014-09-11 18:00,12,20.23,20.23,20.23,20.23,5
20141101|2014-09-11 21:30,12,20.22,20.22,20.16,20.2,9
20141101|2014-09-11 23:30,12,20.18,20.18,20.18,20.18,3
20141101|2014-09-12 07:00,12,20.25,20.25,20.25,20.25,1
20141101|2014-09-12 07:30,12,20.25,20.29,20.25,20.29,15
20141101|2014-09-12 08:00,12,20.3,20.3,20.3,20.3,1
20141101|2014-09-12 08:30,12,20.3,20.45,20.3,20.4,35
20141101|2014-09-12 09:00,12,20.43,20.43,20.43,20.43,1
20141101|2014-09-12 09:30,12,20.4,20.45,20.36,20.45,13
20141101|2014-09-12 10:00,12,20.49,20.49,20.44,20.44,3
20141101|2014-09-12 10:30,12,20.47,20.63,20.47,20.6,56
20141101|2014-09-12 11:00,12,20.6,20.75,20.6,20.7,48
20141101|2014-09-12 11:30,12,20.74,20.8,20.63,20.63,33
20141101|2014-09-12 12:00,12,20.65,20.7,20.62,20.65,24
20141101|2014-09-12 12:30,12,20.65,20.69,20.59,20.69,26
20141101|2014-09-12 13:00,12,20.66,20.67,20.64,20.64,10
20141101|2014-09-12 13:30,12,20.56,20.6,20.56,20.6,4
20141101|2014-09-14 17:00,15,20.6,20.6,20.52,20.54,20
20141101|2014-09-14 17:30,15,20.5,20.5,20.37,20.37,8
20141101|2014-09-14 18:00,15,20.38,20.38,20.38,20.38,3
20141101|2014-09-14 18:30,15,20.35,20.35,20.35,20.35,1
20141101|2014-09-14 19:00,15,20.34,20.34,20.34,20.34,2
20141101|2014-09-14 19:30,15,20.3,20.3,20.3,20.3,1
20141101|2014-09-14 21:00,15,20.37,20.37,20.37,20.37,1
20141101|2014-09-15 04:00,15,20.44,20.44,20.44,20.44,1
20141101|2014-09-15 07:00,15,20.37,20.37,20.37,20.37,1
20141101|2014-09-15 07:30,15,20.41,20.52,20.41,20.52,9
20141101|2014-09-15 08:00,15,20.48,20.48,20.48,20.48,2
20141101|2014-09-15 08:30,15,20.46,20.49,20.36,20.43,32
20141101|2014-09-15 09:00,15,20.43,20.55,20.43,20.55,5
20141101|2014-09-15 09:30,15,20.48,20.48,20.45,20.45,2
20141101|2014-09-15 10:00,15,20.45,20.55,20.45,20.55,13
20141101|2014-09-15 10:30,15,20.6,21.05,20.55,21.05,108
20141101|2014-09-15 11:00,15,21.06,21.09,20.84,21.09,45
20141101|2014-09-15 11:30,15,21.13,21.14,21.01,21.01,33
20141101|2014-09-15 12:00,15,21,21.06,21,21.01,5
20141101|2014-09-15 12:30,15,21,21,21,21,8
20141101|2014-09-15 13:00,15,21,21.02,20.99,21.02,8
20141101|2014-09-15 13:30,15,20.98,21.01,20.95,20.95,14
20141101|2014-09-15 14:30,15,20.91,20.91,20.91,20.91,1
20141101|2014-09-15 15:00,15,20.98,20.98,20.96,20.96,5
20141101|2014-09-15 15:30,15,21.01,21.01,20.95,20.95,3
20141101|2014-09-15 17:00,16,20.94,21.08,20.94,20.97,11
20141101|2014-09-15 18:30,16,21.02,21.02,21.02,21.02,1
20141101|2014-09-15 19:30,16,20.95,20.95,20.95,20.95,3
20141101|2014-09-15 20:00,16,20.94,20.94,20.94,20.94,1
20141101|2014-09-15 21:00,16,20.96,21,20.96,21,12
20141101|2014-09-15 22:30,16,21.02,21.04,21.02,21.04,2
20141101|2014-09-16 06:30,16,21.04,21.04,21.04,21.04,2
20141101|2014-09-16 07:00,16,21.04,21.09,21.04,21.09,6
20141101|2014-09-16 08:00,16,21.09,21.1,21.09,21.1,8
20141101|2014-09-16 08:30,16,21.11,21.17,21.1,21.1,20
20141101|2014-09-16 09:00,16,21.1,21.14,21.1,21.13,13
20141101|2014-09-16 09:30,16,21.12,21.24,21.12,21.22,39
20141101|2014-09-16 10:00,16,21.24,21.33,21.24,21.3,44
20141101|2014-09-16 10:30,16,21.28,21.49,21.27,21.42,68
20141101|2014-09-16 11:00,16,21.4,21.46,21.38,21.46,18
20141101|2014-09-16 11:30,16,21.46,21.53,21.46,21.53,16
20141101|2014-09-16 12:00,16,21.53,21.53,21.49,21.5,6
20141101|2014-09-16 12:30,16,21.51,21.51,21.45,21.49,15
20141101|2014-09-16 13:00,16,21.5,21.5,21.44,21.44,11
20141101|2014-09-16 13:30,16,21.45,21.51,21.45,21.51,6
20141101|2014-09-16 14:30,16,21.5,21.51,21.5,21.51,8
20141101|2014-09-16 17:00,17,21.5,21.55,21.5,21.55,45
20141101|2014-09-17 00:30,17,21.54,21.54,21.54,21.54,1
20141101|2014-09-17 01:00,17,21.54,21.54,21.54,21.54,1
20141101|2014-09-17 07:30,17,21.55,21.56,21.55,21.56,11
20141101|2014-09-17 08:00,17,21.52,21.52,21.49,21.49,5
20141101|2014-09-17 08:30,17,21.56,21.63,21.56,21.63,10
20141101|2014-09-17 09:00,17,21.62,21.96,21.62,21.9,114
20141101|2014-09-17 09:30,17,21.9,21.93,21.84,21.88,28
20141101|2014-09-17 10:00,17,21.86,21.95,21.86,21.95,50
20141101|2014-09-17 10:30,17,21.95,22.23,21.95,22.17,145
20141101|2014-09-17 11:00,17,22.18,22.2,22.17,22.2,38
20141101|2014-09-17 11:30,17,22.23,22.23,22.16,22.23,65
20141101|2014-09-17 12:00,17,22.23,22.23,22.23,22.23,19
20141101|2014-09-17 12:30,17,22.23,22.23,22.23,22.23,5
20141101|2014-09-17 13:00,17,22.23,22.23,22.23,22.23,8
20141101|2014-09-17 13:30,17,22.23,22.23,22.23,22.23,14
20141101|2014-09-17 14:00,17,22.23,22.23,22.23,22.23,7
20141101|2014-09-17 17:00,18,22.3,22.44,22.3,22.4,25
20141101|2014-09-17 17:30,18,22.4,22.4,22.4,22.4,1
20141101|2014-09-17 19:00,18,22.3,22.3,22.3,22.3,1
20141101|2014-09-17 19:30,18,22.33,22.45,22.33,22.45,7
20141101|2014-09-17 20:00,18,22.45,22.45,22.45,22.45,1
20141101|2014-09-18 02:30,18,22.44,22.44,22.44,22.44,1
20141101|2014-09-18 07:30,18,22.45,22.45,22.34,22.34,4
20141101|2014-09-18 08:00,18,22.4,22.7,22.4,22.7,105
20141101|2014-09-18 08:30,18,22.7,22.81,22.64,22.8,49
20141101|2014-09-18 09:00,18,22.78,22.78,22.65,22.73,11
20141101|2014-09-18 09:30,18,22.7,22.7,22.63,22.63,18
20141101|2014-09-18 10:00,18,22.63,22.7,22.6,22.7,28
20141101|2014-09-18 10:30,18,22.68,22.72,22.35,22.43,162
20141101|2014-09-18 11:00,18,22.45,22.66,22.45,22.61,39
20141101|2014-09-18 11:30,18,22.65,22.71,22.65,22.7,26
20141101|2014-09-18 12:00,18,22.7,22.7,22.6,22.64,37
20141101|2014-09-18 12:30,18,22.65,22.72,22.62,22.65,19
20141101|2014-09-18 13:00,18,22.72,22.84,22.72,22.75,50
20141101|2014-09-18 13:30,18,22.82,22.85,22.8,22.8,17
20141101|2014-09-18 14:30,18,22.79,22.82,22.79,22.82,19
20141101|2014-09-18 15:00,18,22.83,22.83,22.77,22.77,15
20141101|2014-09-18 15:30,18,22.77,22.77,22.68,22.68,32
20141101|2014-09-18 17:00,19,22.7,22.7,22.7,22.7,4
20141101|2014-09-18 17:30,19,22.76,22.76,22.76,22.76,3
20141101|2014-09-18 18:30,19,22.79,22.79,22.74,22.74,4
20141101|2014-09-18 19:00,19,22.75,22.75,22.75,22.75,2
20141101|2014-09-18 19:30,19,22.72,22.72,22.72,22.72,3
20141101|2014-09-18 20:00,19,22.72,22.72,22.72,22.72,1
20141101|2014-09-19 07:30,19,22.71,22.71,22.71,22.71,2
20141101|2014-09-19 08:00,19,22.7,22.7,22.67,22.67,14
20141101|2014-09-19 08:30,19,22.75,22.75,22.75,22.75,2
20141101|2014-09-19 09:00,19,22.74,22.76,22.69,22.69,28
20141101|2014-09-19 09:30,19,22.69,22.75,22.69,22.72,25
20141101|2014-09-19 10:00,19,22.72,22.72,22.63,22.63,20
20141101|2014-09-19 10:30,19,22.63,22.97,22.6,22.91,102
20141101|2014-09-19 11:00,19,22.9,22.9,22.63,22.63,31
20141101|2014-09-19 11:30,19,22.6,22.79,22.56,22.73,25
20141101|2014-09-19 12:00,19,22.7,22.7,22.64,22.64,6
20141101|2014-09-19 12:30,19,22.65,22.7,22.64,22.64,12
20141101|2014-09-19 13:00,19,22.66,22.66,22.61,22.61,10
20141101|2014-09-19 13:30,19,22.61,22.68,22.61,22.65,13
20141101|2014-09-21 17:00,22,22.82,22.84,22.77,22.83,13
20141101|2014-09-21 17:30,22,22.83,22.86,22.83,22.86,7
20141101|2014-09-21 18:30,22,22.78,22.83,22.78,22.8,5
20141101|2014-09-21 20:30,22,22.8,22.8,22.8,22.8,1
20141101|2014-09-22 04:30,22,22.86,22.89,22.86,22.89,4
20141101|2014-09-22 07:00,22,22.82,22.82,22.82,22.82,1
20141101|2014-09-22 07:30,22,22.82,22.9,22.82,22.86,26
20141101|2014-09-22 08:00,22,22.89,22.89,22.86,22.86,100
20141101|2014-09-22 08:30,22,22.9,22.98,22.9,22.91,42
20141101|2014-09-22 09:00,22,22.91,22.91,22.66,22.7,120
20141101|2014-09-22 09:30,22,22.7,22.7,22.33,22.4,52
20141101|2014-09-22 10:00,22,22.42,22.42,22.25,22.32,61
20141101|2014-09-22 10:30,22,22.32,22.65,22.11,22.2,94
20141101|2014-09-22 11:00,22,22.2,22.25,22.06,22.07,36
20141101|2014-09-22 11:30,22,22.07,22.23,22.07,22.23,9
20141101|2014-09-22 12:00,22,22.23,22.35,22.23,22.3,21
20141101|2014-09-22 12:30,22,22.24,22.32,22.16,22.3,13
20141101|2014-09-22 13:00,22,22.31,22.35,22.31,22.35,16
20141101|2014-09-22 13:30,22,22.38,22.39,22.38,22.39,4
20141101|2014-09-22 14:00,22,22.3,22.36,22.25,22.36,18
20141101|2014-09-22 14:30,22,22.36,22.36,22.3,22.33,7
20141101|2014-09-22 15:00,22,22.32,22.32,22.32,22.32,1
20141101|2014-09-22 17:00,23,22.15,22.15,22.1,22.1,23
20141101|2014-09-22 17:30,23,22.1,22.21,22.1,22.12,5
20141101|2014-09-22 19:00,23,22.1,22.1,22.08,22.08,2
20141101|2014-09-22 19:30,23,22.07,22.07,22.07,22.07,1
20141101|2014-09-22 20:00,23,22.07,22.07,21.9,21.9,22
20141101|2014-09-22 21:30,23,22.09,22.12,22.09,22.1,7
20141101|2014-09-23 06:30,23,22.01,22.05,22.01,22.05,2
20141101|2014-09-23 07:00,23,22,22,22,22,3
20141101|2014-09-23 07:30,23,22.01,22.03,22,22,20
20141101|2014-09-23 08:00,23,22.05,22.12,22.05,22.12,8
20141101|2014-09-23 08:30,23,22.14,22.2,22.1,22.11,21
20141101|2014-09-23 09:00,23,22.12,22.16,22.1,22.15,12
20141101|2014-09-23 09:30,23,22.17,22.17,22.14,22.14,3
20141101|2014-09-23 10:00,23,22.15,22.25,22.15,22.25,19
20141101|2014-09-23 10:30,23,22.25,22.55,22.1,22.35,124
20141101|2014-09-23 11:00,23,22.35,22.37,22.23,22.28,32
20141101|2014-09-23 11:30,23,22.29,22.35,22.27,22.35,9
20141101|2014-09-23 12:00,23,22.34,22.35,22.34,22.35,2
20141101|2014-09-23 12:30,23,22.33,22.33,22.27,22.27,9
20141101|2014-09-23 13:00,23,22.28,22.28,22.22,22.22,54
20141101|2014-09-23 13:30,23,22.22,22.22,22.2,22.2,9
20141101|2014-09-23 14:00,23,22.22,22.22,22.22,22.22,5
20141101|2014-09-23 14:30,23,22.25,22.25,22.25,22.25,1
20141101|2014-09-23 15:00,23,22.25,22.25,22.25,22.25,1
20141101|2014-09-23 17:00,24,22.22,22.28,22.22,22.28,7
20141101|2014-09-23 20:30,24,22.4,22.4,22.4,22.4,1
20141101|2014-09-24 08:00,24,22.31,22.31,22.31,22.31,8
20141101|2014-09-24 08:30,24,22.31,22.45,22.31,22.45,21
20141101|2014-09-24 09:00,24,22.41,22.47,22.35,22.47,41
20141101|2014-09-24 09:30,24,22.47,22.52,22.47,22.52,30
20141101|2014-09-24 10:00,24,22.52,22.61,22.52,22.61,30
20141101|2014-09-24 10:30,24,22.61,22.82,22.55,22.69,71
20141101|2014-09-24 11:00,24,22.7,22.83,22.61,22.83,38
20141101|2014-09-24 11:30,24,22.82,22.89,22.8,22.89,34
20141101|2014-09-24 12:00,24,22.89,22.95,22.81,22.81,15
20141101|2014-09-24 12:30,24,22.77,22.87,22.77,22.87,12
20141101|2014-09-24 13:00,24,22.87,22.9,22.84,22.85,27
20141101|2014-09-24 13:30,24,22.85,22.85,22.84,22.84,4
20141101|2014-09-24 14:00,24,22.83,22.83,22.83,22.83,3
20141101|2014-09-24 14:30,24,22.82,22.82,22.82,22.82,3
20141101|2014-09-24 15:00,24,22.82,22.82,22.81,22.81,6
20141101|2014-09-24 15:30,24,22.82,22.82,22.81,22.81,3
20141101|2014-09-24 17:30,25,22.72,22.72,22.71,22.71,3
20141101|2014-09-24 19:00,25,22.8,22.8,22.8,22.8,1
20141101|2014-09-24 20:00,25,22.83,22.89,22.83,22.89,6
20141101|2014-09-24 20:30,25,22.92,23,22.92,23,12
20141101|2014-09-24 21:00,25,22.9,22.9,22.9,22.9,5
20141101|2014-09-25 06:30,25,22.93,22.93,22.93,22.93,1
20141101|2014-09-25 07:30,25,22.92,22.92,22.92,22.92,1
20141101|2014-09-25 08:00,25,22.87,22.96,22.86,22.96,5
20141101|2014-09-25 08:30,25,22.96,23.07,22.96,23.07,21
20141101|2014-09-25 09:00,25,23.08,23.34,23.05,23.21,73
20141101|2014-09-25 09:30,25,23.2,23.29,23.16,23.19,21
20141101|2014-09-25 10:00,25,23.18,23.19,23.12,23.13,20
20141101|2014-09-25 10:30,25,23.17,23.32,22.78,22.8,107
20141101|2014-09-25 11:00,25,22.8,22.88,22.74,22.84,48
20141101|2014-09-25 11:30,25,22.87,22.87,22.78,22.78,48
20141101|2014-09-25 12:00,25,22.8,22.8,22.65,22.65,41
20141101|2014-09-25 12:30,25,22.69,22.72,22.41,22.55,72
20141101|2014-09-25 13:00,25,22.52,22.53,22.51,22.53,7
20141101|2014-09-25 13:30,25,22.51,22.51,22.51,22.51,1
20141101|2014-09-25 14:00,25,22.5,22.51,22.5,22.51,9
20141101|2014-09-25 15:30,25,22.5,22.5,22.5,22.5,1
20141101|2014-09-25 17:00,26,22.46,22.46,22.32,22.32,12
20141101|2014-09-25 23:30,26,22.42,22.42,22.42,22.42,1
20141101|2014-09-26 07:00,26,22.45,22.45,22.45,22.45,1
20141101|2014-09-26 07:30,26,22.45,22.46,22.45,22.46,6
20141101|2014-09-26 08:00,26,22.41,22.43,22.4,22.43,10
20141101|2014-09-26 08:30,26,22.45,22.62,22.45,22.62,20
20141101|2014-09-26 09:00,26,22.56,22.62,22.46,22.62,36
20141101|2014-09-26 09:30,26,22.62,22.7,22.55,22.55,33
20141101|2014-09-26 10:00,26,22.52,22.52,22.41,22.41,40
20141101|2014-09-26 10:30,26,22.5,22.57,22.05,22.1,124
20141101|2014-09-26 11:00,26,22.01,22.11,21.92,22.04,54
20141101|2014-09-26 11:30,26,22.03,22.03,21.98,22.03,13
20141101|2014-09-26 12:00,26,22.09,22.16,22.02,22.05,23
20141101|2014-09-26 12:30,26,22.05,22.1,22.01,22.01,8
20141101|2014-09-26 13:00,26,22.03,22.07,22.03,22.07,8
20141101|2014-09-26 13:30,26,22.11,22.12,22.11,22.12,2
20141101|2014-09-28 17:00,29,22.01,22.02,21.87,22.02,35
20141101|2014-09-28 17:30,29,21.97,21.97,21.87,21.87,13
20141101|2014-09-28 18:00,29,21.91,21.91,21.91,21.91,1
20141101|2014-09-28 18:30,29,21.95,21.95,21.95,21.95,1
20141101|2014-09-28 19:00,29,21.95,21.95,21.95,21.95,4
20141101|2014-09-28 22:00,29,21.94,21.94,21.94,21.94,1
20141101|2014-09-28 22:30,29,21.88,21.88,21.87,21.87,4
20141101|2014-09-28 23:30,29,21.92,21.93,21.92,21.93,4
20141101|2014-09-29 05:00,29,21.94,21.94,21.94,21.94,1
20141101|2014-09-29 06:30,29,21.89,21.89,21.89,21.89,1
20141101|2014-09-29 07:00,29,21.89,21.89,21.88,21.88,2
20141101|2014-09-29 07:30,29,21.87,21.87,21.83,21.83,2
20141101|2014-09-29 08:00,29,21.77,21.86,21.77,21.86,8
20141101|2014-09-29 08:30,29,21.93,21.93,21.93,21.93,1
20141101|2014-09-29 09:00,29,21.91,21.91,21.9,21.9,2
20141101|2014-09-29 09:30,29,21.9,22.09,21.9,22.01,17
20141101|2014-09-29 10:00,29,22,22,21.95,21.95,3
20141101|2014-09-29 10:30,29,21.95,22.05,21.5,21.56,141
20141101|2014-09-29 11:00,29,21.57,21.6,21.28,21.31,115
20141101|2014-09-29 11:30,29,21.3,21.3,21.28,21.28,33
20141101|2014-09-29 12:00,29,21.28,21.28,21.28,21.28,17
20141101|2014-09-29 12:30,29,21.28,21.37,21.28,21.28,26
20141101|2014-09-29 13:00,29,21.28,21.28,21.28,21.28,10
20141101|2014-09-29 17:00,30,21.21,21.21,21.07,21.21,3
20141101|2014-09-29 17:30,30,21.26,21.26,21.26,21.26,1
20141101|2014-09-29 18:00,30,21.24,21.24,21.24,21.24,1
20141101|2014-09-29 19:00,30,21.14,21.14,21.14,21.14,1
20141101|2014-09-29 19:30,30,21.2,21.2,21.2,21.2,6
20141101|2014-09-29 20:00,30,21.15,21.15,21.15,21.15,1
20141101|2014-09-29 23:00,30,21.15,21.15,21.14,21.14,3
20141101|2014-09-29 23:30,30,21.13,21.13,21.13,21.13,2
20141101|2014-09-30 07:00,30,21.11,21.11,21.05,21.05,14
20141101|2014-09-30 07:30,30,21.05,21.05,20.94,20.95,94
20141101|2014-09-30 08:00,30,20.94,21.08,20.94,21,23
20141101|2014-09-30 08:30,30,21.04,21.16,21.04,21.16,19
20141101|2014-09-30 09:00,30,21.1,21.12,21.08,21.12,11
20141101|2014-09-30 09:30,30,21.08,21.16,21.06,21.06,19
20141101|2014-09-30 10:00,30,21.05,21.12,21.05,21.07,39
20141101|2014-09-30 10:30,30,21.07,21.09,20.9,20.97,86
20141101|2014-09-30 11:00,30,20.95,21.05,20.95,21.03,25
20141101|2014-09-30 11:30,30,21.02,21.03,20.94,20.94,17
20141101|2014-09-30 12:00,30,20.94,20.97,20.94,20.95,5
20141101|2014-09-30 12:30,30,20.96,20.98,20.95,20.98,5
20141101|2014-09-30 13:00,30,20.96,21.09,20.94,21.09,44
20141101|2014-09-30 13:30,30,21.07,21.1,21.06,21.06,19
20141101|2014-09-30 14:00,30,21.1,21.1,21.06,21.1,11
20141101|2014-09-30 14:30,30,21.09,21.09,21.08,21.08,4
20141101|2014-09-30 15:00,30,21.08,21.13,21.08,21.13,20
20141101|2014-09-30 15:30,30,21.1,21.12,21.1,21.12,2
20141101|2014-09-30 17:00,1,21.12,21.12,21.06,21.06,2
20141101|2014-09-30 20:30,1,21.1,21.1,21.1,21.1,1
20141101|2014-09-30 21:00,1,21.16,21.18,21.16,21.18,5
20141101|2014-09-30 21:30,1,21.16,21.16,21.16,21.16,1
20141101|2014-09-30 22:30,1,21.19,21.19,21.19,21.19,1
20141101|2014-10-01 00:00,1,21.21,21.21,21.21,21.21,1
20141101|2014-10-01 02:00,1,21.14,21.14,21.14,21.14,2
20141101|2014-10-01 06:30,1,21.1,21.1,21.1,21.1,1
20141101|2014-10-01 07:00,1,21.13,21.13,21.13,21.13,1
20141101|2014-10-01 07:30,1,21.15,21.15,21.15,21.15,4
20141101|2014-10-01 08:00,1,21.16,21.29,21.16,21.29,33
20141101|2014-10-01 08:30,1,21.29,21.36,21.22,21.28,85
20141101|2014-10-01 09:00,1,21.28,21.38,21.28,21.3,36
20141101|2014-10-01 09:30,1,21.3,21.31,21.26,21.26,25
20141101|2014-10-01 10:00,1,21.3,21.31,21.25,21.3,20
20141101|2014-10-01 10:30,1,21.3,21.39,21.07,21.11,133
20141101|2014-10-01 11:00,1,21.11,21.15,21.02,21.07,53
20141101|2014-10-01 11:30,1,21.1,21.12,21.08,21.11,20
20141101|2014-10-01 12:00,1,21.1,21.11,21.05,21.05,28
20141101|2014-10-01 12:30,1,21.05,21.13,21.05,21.11,23
20141101|2014-10-01 13:00,1,21.11,21.14,21.1,21.13,22
20141101|2014-10-01 14:00,1,21.15,21.15,21.13,21.13,9
20141101|2014-10-01 14:30,1,21.13,21.17,21.13,21.17,11
20141101|2014-10-01 15:00,1,21.17,21.2,21.17,21.2,6
20141101|2014-10-01 17:00,2,21.13,21.13,21.13,21.13,5
20141101|2014-10-01 20:00,2,21.18,21.18,21.18,21.18,1
20141101|2014-10-01 22:00,2,21.18,21.22,21.18,21.22,10
20141101|2014-10-02 06:30,2,21.22,21.22,21.22,21.22,3
20141101|2014-10-02 07:00,2,21.18,21.18,21.18,21.18,2
20141101|2014-10-02 07:30,2,21.18,21.18,21.18,21.18,3
20141101|2014-10-02 08:30,2,21.16,21.19,21.15,21.19,9
20141101|2014-10-02 09:00,2,21.17,21.27,21.17,21.2,11
20141101|2014-10-02 09:30,2,21.24,21.24,21.19,21.19,9
20141101|2014-10-02 10:00,2,21.24,21.27,21.19,21.21,32
20141101|2014-10-02 10:30,2,21.19,21.25,21.1,21.1,112
20141101|2014-10-02 11:00,2,21.1,21.25,21.04,21.18,53
20141101|2014-10-02 11:30,2,21.2,21.22,21.2,21.22,4
20141101|2014-10-02 12:00,2,21.24,21.27,21.24,21.27,12
20141101|2014-10-02 12:30,2,21.27,21.32,21.25,21.25,26
20141101|2014-10-02 13:00,2,21.29,21.35,21.29,21.29,5
20141101|2014-10-02 14:00,2,21.26,21.26,21.26,21.26,2
20141101|2014-10-02 14:30,2,21.25,21.25,21.25,21.25,2
20141101|2014-10-02 15:00,2,21.25,21.25,21.25,21.25,8
20141101|2014-10-02 15:30,2,21.25,21.25,21.25,21.25,2
20141101|2014-10-02 17:00,3,21.24,21.44,21.24,21.39,25
20141101|2014-10-02 18:00,3,21.34,21.34,21.34,21.34,1
20141101|2014-10-02 22:30,3,21.38,21.38,21.38,21.38,4
20141101|2014-10-02 23:00,3,21.39,21.39,21.39,21.39,1
20141101|2014-10-03 02:30,3,21.4,21.4,21.4,21.4,1
20141101|2014-10-03 07:00,3,21.35,21.35,21.35,21.35,22
20141101|2014-10-03 07:30,3,21.34,21.34,21.33,21.33,3
20141101|2014-10-03 08:00,3,21.31,21.31,21.29,21.29,4
20141101|2014-10-03 08:30,3,21.27,21.27,21.19,21.19,15
20141101|2014-10-03 09:00,3,21.21,21.24,21.17,21.21,30
20141101|2014-10-03 09:30,3,21.18,21.25,21.17,21.25,15
20141101|2014-10-03 10:00,3,21.28,21.39,21.25,21.31,21
20141101|2014-10-03 10:30,3,21.3,21.84,21.25,21.74,222
20141101|2014-10-03 11:00,3,21.75,21.85,21.71,21.74,58
20141101|2014-10-03 11:30,3,21.66,21.73,21.65,21.7,25
20141101|2014-10-03 12:00,3,21.74,21.83,21.74,21.81,46
20141101|2014-10-03 12:30,3,21.83,21.83,21.77,21.79,12
20141101|2014-10-03 13:00,3,21.77,21.77,21.74,21.74,5
20141101|2014-10-03 13:30,3,21.75,21.75,21.74,21.74,5
20141101|2014-10-05 17:00,6,21.81,21.83,21.81,21.83,5
20141101|2014-10-05 17:30,6,21.76,21.76,21.76,21.76,1
20141101|2014-10-05 18:00,6,21.74,21.74,21.74,21.74,1
20141101|2014-10-05 19:00,6,21.69,21.69,21.69,21.69,2
20141101|2014-10-06 02:30,6,21.69,21.69,21.69,21.69,2
20141101|2014-10-06 05:00,6,21.75,21.76,21.75,21.76,2
20141101|2014-10-06 06:30,6,21.8,21.8,21.8,21.8,3
20141101|2014-10-06 07:00,6,21.8,21.8,21.78,21.78,5
20141101|2014-10-06 07:30,6,21.77,21.8,21.77,21.8,4
20141101|2014-10-06 08:00,6,21.77,21.77,21.7,21.7,12
20141101|2014-10-06 08:30,6,21.7,21.7,21.65,21.65,6
20141101|2014-10-06 09:00,6,21.69,21.69,21.67,21.67,5
20141101|2014-10-06 09:30,6,21.67,21.67,21.58,21.6,29
20141101|2014-10-06 10:00,6,21.63,21.76,21.63,21.76,26
20141101|2014-10-06 10:30,6,21.76,21.8,21.57,21.65,50
20141101|2014-10-06 11:00,6,21.62,21.62,21.52,21.58,24
20141101|2014-10-06 11:30,6,21.6,21.62,21.6,21.62,3
20141101|2014-10-06 12:00,6,21.62,21.62,21.62,21.62,1
20141101|2014-10-06 12:30,6,21.63,21.63,21.6,21.6,6
20141101|2014-10-06 13:00,6,21.58,21.61,21.56,21.61,18
20141101|2014-10-06 13:30,6,21.62,21.62,21.62,21.62,1
20141101|2014-10-06 15:00,6,21.6,21.6,21.58,21.58,6
20141101|2014-10-06 15:30,6,21.57,21.57,21.57,21.57,2
20141101|2014-10-06 17:30,7,21.53,21.53,21.53,21.53,1
20141101|2014-10-06 20:00,7,21.62,21.62,21.62,21.62,1
20141101|2014-10-07 07:30,7,21.69,21.71,21.69,21.71,3
20141101|2014-10-07 08:00,7,21.73,21.76,21.73,21.76,7
20141101|2014-10-07 09:00,7,21.73,21.78,21.73,21.78,9
20141101|2014-10-07 10:00,7,21.72,21.78,21.7,21.78,12
20141101|2014-10-07 10:30,7,21.72,21.99,21.2,21.23,137
20141101|2014-10-07 11:00,7,21.21,21.28,21.15,21.28,33
20141101|2014-10-07 11:30,7,21.25,21.25,21.21,21.23,8
20141101|2014-10-07 12:00,7,21.24,21.29,21.24,21.29,2
20141101|2014-10-07 12:30,7,21.31,21.33,21.26,21.26,22
20141101|2014-10-07 13:00,7,21.32,21.32,21.29,21.29,7
20141101|2014-10-07 13:30,7,21.33,21.35,21.33,21.35,8
20141101|2014-10-07 15:00,7,21.37,21.38,21.37,21.38,3
20141101|2014-10-07 15:30,7,21.38,21.38,21.38,21.38,2
20141101|2014-10-07 17:00,8,21.35,21.35,21.24,21.35,7
20141101|2014-10-07 20:00,8,21.32,21.32,21.32,21.32,1
20141101|2014-10-07 21:30,8,21.31,21.31,21.31,21.31,1
20141101|2014-10-07 22:30,8,21.31,21.31,21.31,21.31,3
20141101|2014-10-08 01:30,8,21.32,21.32,21.32,21.32,1
20141101|2014-10-08 07:30,8,21.35,21.35,21.32,21.32,4
20141101|2014-10-08 08:00,8,21.32,21.32,21.32,21.32,2
20141101|2014-10-08 08:30,8,21.31,21.31,21.3,21.3,7
20141101|2014-10-08 09:00,8,21.3,21.31,21.3,21.3,5
20141101|2014-10-08 09:30,8,21.3,21.35,21.22,21.22,22
20141101|2014-10-08 10:00,8,21.25,21.27,21.22,21.27,8
20141101|2014-10-08 10:30,8,21.28,21.41,21.28,21.31,24
20141101|2014-10-08 11:00,8,21.31,21.31,21.27,21.31,11
20141101|2014-10-08 11:30,8,21.31,21.31,21.31,21.31,3
20141101|2014-10-08 12:00,8,21.3,21.3,21.25,21.25,2
20141101|2014-10-08 12:30,8,21.27,21.33,21.27,21.33,15
20141101|2014-10-08 13:00,8,21.3,21.36,21.3,21.36,10
20141101|2014-10-08 14:00,8,21.39,21.41,21.39,21.41,7
20141101|2014-10-08 15:00,8,21.41,21.45,21.41,21.45,11
20141101|2014-10-08 15:30,8,21.47,21.47,21.41,21.42,3
20141101|2014-10-08 17:00,9,21.48,21.54,21.48,21.54,7
20141101|2014-10-08 17:30,9,21.58,21.58,21.5,21.5,3
20141101|2014-10-08 18:00,9,21.48,21.48,21.48,21.48,1
20141101|2014-10-08 18:30,9,21.52,21.54,21.52,21.54,2
20141101|2014-10-08 19:00,9,21.49,21.49,21.49,21.49,1
20141101|2014-10-08 19:30,9,21.58,21.6,21.58,21.6,6
20141101|2014-10-08 20:00,9,21.54,21.54,21.54,21.54,1
20141101|2014-10-08 20:30,9,21.5,21.5,21.5,21.5,5
20141101|2014-10-08 21:30,9,21.48,21.48,21.48,21.48,1
20141101|2014-10-09 01:00,9,21.45,21.45,21.45,21.45,1
20141101|2014-10-09 07:30,9,21.53,21.53,21.53,21.53,1
20141101|2014-10-09 08:30,9,21.47,21.54,21.46,21.48,7
20141101|2014-10-09 09:00,9,21.48,21.5,21.45,21.45,6
20141101|2014-10-09 09:30,9,21.43,21.54,21.43,21.54,28
20141101|2014-10-09 10:00,9,21.54,21.66,21.52,21.6,28
20141101|2014-10-09 10:30,9,21.6,21.84,21.6,21.76,58
20141101|2014-10-09 11:00,9,21.76,21.81,21.73,21.73,43
20141101|2014-10-09 11:30,9,21.73,21.8,21.73,21.77,4
20141101|2014-10-09 12:00,9,21.8,21.8,21.76,21.76,3
20141101|2014-10-09 12:30,9,21.79,21.89,21.77,21.89,27
20141101|2014-10-09 13:00,9,21.87,21.91,21.84,21.84,18
20141101|2014-10-09 14:00,9,21.87,21.87,21.87,21.87,1
20141101|2014-10-09 15:30,9,21.83,21.83,21.83,21.83,1
20141101|2014-10-09 17:00,10,21.78,21.78,21.78,21.78,1
20141101|2014-10-09 22:30,10,21.82,21.85,21.82,21.85,4
20141101|2014-10-10 03:30,10,21.84,21.84,21.84,21.84,1
20141101|2014-10-10 07:00,10,21.79,21.79,21.79,21.79,1
20141101|2014-10-10 07:30,10,21.78,21.78,21.76,21.76,4
20141101|2014-10-10 08:00,10,21.76,21.76,21.72,21.72,10
20141101|2014-10-10 08:30,10,21.76,21.82,21.76,21.81,12
20141101|2014-10-10 09:00,10,21.84,21.85,21.8,21.8,11
20141101|2014-10-10 09:30,10,21.8,21.8,21.76,21.76,9
20141101|2014-10-10 10:00,10,21.79,21.79,21.74,21.76,6
20141101|2014-10-10 10:30,10,21.76,21.95,21.6,21.77,60
20141101|2014-10-10 11:00,10,21.72,21.76,21.7,21.76,6
20141101|2014-10-10 11:30,10,21.77,21.9,21.77,21.9,13
20141101|2014-10-10 12:00,10,21.88,21.88,21.84,21.84,4
20141101|2014-10-10 12:30,10,21.89,21.89,21.89,21.89,1
20141101|2014-10-10 13:00,10,21.84,21.84,21.81,21.81,3
20141101|2014-10-10 13:30,10,21.79,21.79,21.78,21.79,3
20141101|2014-10-12 17:30,13,21.75,21.75,21.75,21.75,1
20141101|2014-10-12 19:00,13,21.8,21.8,21.8,21.8,1
20141101|2014-10-13 05:30,13,21.83,21.84,21.83,21.84,3
20141101|2014-10-13 07:00,13,21.81,21.81,21.81,21.81,1
20141101|2014-10-13 07:30,13,21.81,21.81,21.81,21.81,1
20141101|2014-10-13 08:00,13,21.84,21.85,21.84,21.85,4
20141101|2014-10-13 08:30,13,21.8,21.8,21.75,21.75,5
20141101|2014-10-13 09:00,13,21.73,21.77,21.72,21.74,13
20141101|2014-10-13 09:30,13,21.78,21.83,21.76,21.83,21
20141101|2014-10-13 10:00,13,21.78,21.78,21.77,21.77,2
20141101|2014-10-13 10:30,13,21.79,21.8,21.71,21.71,43
20141101|2014-10-13 11:00,13,21.71,21.74,21.56,21.56,53
20141101|2014-10-13 11:30,13,21.59,21.6,21.59,21.6,10
20141101|2014-10-13 12:00,13,21.65,21.67,21.65,21.67,4
20141101|2014-10-13 12:30,13,21.62,21.65,21.6,21.6,7
20141101|2014-10-13 13:00,13,21.58,21.58,21.54,21.54,16
20141101|2014-10-13 13:30,13,21.56,21.66,21.56,21.66,31
20141101|2014-10-13 14:00,13,21.66,21.7,21.66,21.7,5
20141101|2014-10-13 14:30,13,21.65,21.65,21.65,21.65,1
20141101|2014-10-13 15:00,13,21.62,21.62,21.6,21.6,5
20141101|2014-10-13 15:30,13,21.64,21.65,21.64,21.65,2
20141101|2014-10-13 17:00,14,21.58,21.58,21.58,21.58,9
20141101|2014-10-13 18:00,14,21.55,21.55,21.55,21.55,1
20141101|2014-10-13 20:30,14,21.54,21.54,21.54,21.54,1
20141101|2014-10-13 21:00,14,21.51,21.51,21.46,21.46,5
20141101|2014-10-13 22:30,14,21.5,21.5,21.5,21.5,1
20141101|2014-10-14 00:00,14,21.46,21.46,21.46,21.46,1
20141101|2014-10-14 01:30,14,21.54,21.63,21.54,21.63,5
20141101|2014-10-14 05:30,14,21.58,21.58,21.58,21.58,1
20141101|2014-10-14 07:00,14,21.6,21.6,21.6,21.6,1
20141101|2014-10-14 07:30,14,21.61,21.62,21.6,21.62,10
20141101|2014-10-14 08:30,14,21.61,21.61,21.58,21.58,9
20141101|2014-10-14 09:00,14,21.58,21.58,21.51,21.51,10
20141101|2014-10-14 09:30,14,21.55,21.56,21.5,21.56,14
20141101|2014-10-14 10:00,14,21.56,21.67,21.56,21.62,14
20141101|2014-10-14 10:30,14,21.63,21.94,21.63,21.86,108
20141101|2014-10-14 11:00,14,21.92,21.92,21.79,21.92,22
20141101|2014-10-14 11:30,14,21.94,22,21.92,21.92,21
20141101|2014-10-14 12:00,14,21.95,22.03,21.95,22.03,57
20141101|2014-10-14 12:30,14,22,22,21.97,21.97,4
20141101|2014-10-14 13:00,14,21.97,21.97,21.95,21.95,18
20141101|2014-10-14 13:30,14,21.99,21.99,21.92,21.92,3
20141101|2014-10-14 14:30,14,21.96,21.97,21.96,21.97,2
20141101|2014-10-14 15:00,14,21.99,21.99,21.99,21.99,5
20141101|2014-10-14 15:30,14,21.97,21.97,21.97,21.97,3
20141101|2014-10-14 17:00,15,21.94,21.94,21.87,21.87,4
20141101|2014-10-14 17:30,15,21.97,21.97,21.96,21.96,4
20141101|2014-10-14 18:30,15,21.98,21.98,21.87,21.87,2
20141101|2014-10-14 19:00,15,21.87,21.87,21.87,21.87,1
20141101|2014-10-14 19:30,15,21.96,21.96,21.96,21.96,1
20141101|2014-10-14 20:30,15,21.92,21.92,21.92,21.92,1
20141101|2014-10-14 21:00,15,21.93,21.93,21.93,21.93,6
20141101|2014-10-14 21:30,15,21.98,21.98,21.95,21.95,3
20141101|2014-10-14 22:00,15,21.98,21.98,21.98,21.98,2
20141101|2014-10-14 22:30,15,21.98,21.98,21.98,21.98,2
20141101|2014-10-15 04:00,15,21.99,21.99,21.99,21.99,1
20141101|2014-10-15 07:00,15,22,22,22,22,4
20141101|2014-10-15 08:00,15,21.97,21.97,21.97,21.97,4
20141101|2014-10-15 08:30,15,21.95,21.95,21.86,21.86,12
20141101|2014-10-15 09:00,15,21.9,21.92,21.9,21.92,7
20141101|2014-10-15 09:30,15,21.9,21.94,21.9,21.94,5
20141101|2014-10-15 10:00,15,21.94,21.97,21.86,21.86,13
20141101|2014-10-15 10:30,15,21.85,21.98,21.36,21.41,167
20141101|2014-10-15 11:00,15,21.4,21.5,21.36,21.47,51
20141101|2014-10-15 11:30,15,21.5,21.54,21.46,21.47,30
20141101|2014-10-15 12:30,15,21.47,21.52,21.47,21.47,24
20141101|2014-10-15 13:00,15,21.47,21.5,21.47,21.5,15
20141101|2014-10-15 14:00,15,21.47,21.47,21.47,21.47,2
20141101|2014-10-15 14:30,15,21.48,21.5,21.48,21.5,18
20141101|2014-10-15 15:00,15,21.48,21.48,21.46,21.47,6
20141101|2014-10-15 15:30,15,21.49,21.5,21.49,21.5,9
20141101|2014-10-15 17:00,16,21.46,21.46,21.46,21.46,4
20141101|2014-10-15 18:00,16,21.52,21.52,21.48,21.48,2
20141101|2014-10-15 18:30,16,21.52,21.53,21.52,21.53,3
20141101|2014-10-15 19:30,16,21.53,21.53,21.53,21.53,1
20141101|2014-10-15 21:00,16,21.53,21.53,21.53,21.53,1
20141101|2014-10-16 01:30,16,21.53,21.53,21.53,21.53,1
20141101|2014-10-16 06:00,16,21.53,21.53,21.53,21.53,4
20141101|2014-10-16 07:30,16,21.5,21.5,21.5,21.5,1
20141101|2014-10-16 08:00,16,21.49,21.49,21.49,21.49,1
20141101|2014-10-16 09:00,16,21.48,21.59,21.41,21.59,48
20141101|2014-10-16 09:30,16,21.56,21.63,21.56,21.61,10
20141101|2014-10-16 10:00,16,21.6,21.66,21.6,21.64,26
20141101|2014-10-16 10:30,16,21.66,21.81,21.61,21.65,93
20141101|2014-10-16 11:00,16,21.65,21.81,21.65,21.78,30
20141101|2014-10-16 11:30,16,21.76,21.8,21.72,21.73,23
20141101|2014-10-16 12:00,16,21.71,21.71,21.66,21.69,18
20141101|2014-10-16 12:30,16,21.71,21.78,21.71,21.73,15
20141101|2014-10-16 13:00,16,21.72,21.76,21.72,21.74,16
20141101|2014-10-16 13:30,16,21.71,21.71,21.71,21.71,2
20141101|2014-10-16 14:00,16,21.69,21.7,21.68,21.7,11
20141101|2014-10-16 14:30,16,21.69,21.69,21.69,21.69,1
20141101|2014-10-16 17:00,17,21.67,21.72,21.65,21.65,5
20141101|2014-10-16 18:30,17,21.66,21.66,21.65,21.65,3
20141101|2014-10-17 05:00,17,21.7,21.7,21.7,21.7,1
20141101|2014-10-17 06:30,17,21.71,21.71,21.71,21.71,1
20141101|2014-10-17 07:00,17,21.71,21.71,21.71,21.71,2
20141101|2014-10-17 07:30,17,21.72,21.75,21.71,21.71,7
20141101|2014-10-17 08:00,17,21.68,21.68,21.65,21.65,4
20141101|2014-10-17 08:30,17,21.67,21.69,21.67,21.69,7
20141101|2014-10-17 09:00,17,21.65,21.69,21.65,21.65,7
20141101|2014-10-17 09:30,17,21.7,21.7,21.7,21.7,11
20141101|2014-10-17 10:00,17,21.69,21.7,21.69,21.7,15
20141101|2014-10-17 10:30,17,21.7,21.74,21.55,21.55,114
20141101|2014-10-17 11:00,17,21.59,21.75,21.56,21.66,27
20141101|2014-10-17 11:30,17,21.67,21.67,21.56,21.56,15
20141101|2014-10-17 12:00,17,21.58,21.59,21.57,21.59,5
20141101|2014-10-17 12:30,17,21.6,21.6,21.56,21.56,15
20141101|2014-10-17 13:00,17,21.56,21.58,21.54,21.58,24
20141101|2014-10-17 13:30,17,21.58,21.6,21.58,21.6,3
20141101|2014-10-19 17:00,20,21.57,21.61,21.57,21.61,2
20141101|2014-10-19 21:00,20,21.59,21.59,21.59,21.59,2
20141101|2014-10-20 07:00,20,21.6,21.6,21.6,21.6,1
20141101|2014-10-20 08:00,20,21.62,21.62,21.62,21.62,2
20141101|2014-10-20 08:30,20,21.62,21.66,21.62,21.66,6
20141101|2014-10-20 09:00,20,21.66,21.67,21.65,21.65,13
20141101|2014-10-20 09:30,20,21.62,21.62,21.57,21.59,30
20141101|2014-10-20 10:30,20,21.58,21.8,21.58,21.69,130
20141101|2014-10-20 11:00,20,21.66,21.75,21.66,21.66,49
20141101|2014-10-20 11:30,20,21.65,21.65,21.65,21.65,2
20141101|2014-10-20 12:00,20,21.69,21.7,21.69,21.7,9
20141101|2014-10-20 12:30,20,21.7,21.7,21.61,21.65,34
20141101|2014-10-20 13:00,20,21.67,21.7,21.65,21.7,30
20141101|2014-10-20 14:00,20,21.7,21.73,21.66,21.73,22
20141101|2014-10-20 14:30,20,21.69,21.69,21.66,21.66,4
20141101|2014-10-20 15:00,20,21.66,21.66,21.66,21.66,1
20141101|2014-10-20 15:30,20,21.67,21.67,21.66,21.66,3
20141101|2014-10-20 17:00,21,21.62,21.62,21.61,21.61,4
20141101|2014-10-20 17:30,21,21.62,21.62,21.62,21.62,1
20141101|2014-10-20 19:00,21,21.64,21.64,21.64,21.64,1
20141101|2014-10-20 22:30,21,21.65,21.65,21.65,21.65,2
20141101|2014-10-21 07:00,21,21.64,21.64,21.63,21.63,2
20141101|2014-10-21 08:00,21,21.67,21.67,21.67,21.67,1
20141101|2014-10-21 08:30,21,21.67,21.67,21.64,21.64,6
20141101|2014-10-21 09:00,21,21.64,21.8,21.64,21.78,32
20141101|2014-10-21 09:30,21,21.73,21.78,21.73,21.73,9
20141101|2014-10-21 10:00,21,21.75,21.91,21.75,21.91,111
20141101|2014-10-21 10:30,21,21.9,21.95,21.6,21.81,195
20141101|2014-10-21 11:00,21,21.85,21.88,21.71,21.71,59
20141101|2014-10-21 11:30,21,21.73,21.73,21.65,21.67,34
20141101|2014-10-21 12:00,21,21.66,21.66,21.61,21.61,37
20141101|2014-10-21 12:30,21,21.65,21.7,21.65,21.7,7
20141101|2014-10-21 13:00,21,21.67,21.7,21.64,21.65,28
20141101|2014-10-21 13:30,21,21.68,21.68,21.68,21.68,1
20141101|2014-10-21 14:00,21,21.69,21.71,21.69,21.71,6
20141101|2014-10-21 14:30,21,21.7,21.7,21.67,21.67,7
20141101|2014-10-21 15:00,21,21.66,21.66,21.65,21.65,9
20141101|2014-10-21 15:30,21,21.65,21.65,21.65,21.65,1
20141101|2014-10-21 17:00,22,21.6,21.6,21.6,21.6,1
20141101|2014-10-21 18:00,22,21.66,21.66,21.66,21.66,1
20141101|2014-10-22 07:30,22,21.58,21.58,21.5,21.5,12
20141101|2014-10-22 08:00,22,21.46,21.55,21.46,21.49,20
20141101|2014-10-22 08:30,22,21.51,21.57,21.51,21.54,11
20141101|2014-10-22 09:00,22,21.49,21.54,21.49,21.52,6
20141101|2014-10-22 09:30,22,21.55,21.59,21.55,21.59,8
20141101|2014-10-22 10:00,22,21.6,21.63,21.59,21.63,10
20141101|2014-10-22 10:30,22,21.65,21.85,21.65,21.76,56
20141101|2014-10-22 11:00,22,21.73,21.81,21.7,21.75,25
20141101|2014-10-22 11:30,22,21.75,21.76,21.71,21.71,8
20141101|2014-10-22 12:00,22,21.72,21.73,21.7,21.71,11
20141101|2014-10-22 12:30,22,21.73,21.73,21.71,21.71,7
20141101|2014-10-22 13:00,22,21.73,21.75,21.69,21.69,17
20141101|2014-10-22 14:00,22,21.74,21.75,21.74,21.75,12
20141101|2014-10-22 14:30,22,21.75,21.76,21.75,21.76,7
20141101|2014-10-22 15:30,22,21.79,21.79,21.79,21.79,1
20141101|2014-10-22 17:00,23,21.8,21.8,21.73,21.73,2
20141101|2014-10-22 18:00,23,21.82,21.82,21.82,21.82,1
20141101|2014-10-22 19:00,23,21.8,21.87,21.8,21.87,7
20141101|2014-10-22 19:30,23,21.88,21.88,21.88,21.88,1
20141101|2014-10-22 20:00,23,21.9,21.92,21.9,21.92,15
20141101|2014-10-22 20:30,23,21.93,21.93,21.93,21.93,4
20141101|2014-10-22 21:30,23,21.94,21.97,21.94,21.97,9
20141101|2014-10-23 05:30,23,21.96,21.96,21.96,21.96,6
20141101|2014-10-23 06:00,23,21.9,21.9,21.9,21.9,1
20141101|2014-10-23 07:00,23,21.9,21.9,21.9,21.9,3
20141101|2014-10-23 07:30,23,21.95,21.97,21.95,21.95,3
20141101|2014-10-23 08:00,23,21.94,21.94,21.92,21.92,8
20141101|2014-10-23 08:30,23,21.9,21.91,21.9,21.9,8
20141101|2014-10-23 09:00,23,21.94,21.99,21.94,21.95,26
20141101|2014-10-23 09:30,23,21.94,21.95,21.93,21.93,7
20141101|2014-10-23 10:00,23,21.95,21.95,21.95,21.95,24
20141101|2014-10-23 10:30,23,21.97,21.98,21.05,21.14,168
20141101|2014-10-23 11:00,23,21.14,21.24,21.03,21.03,70
20141101|2014-10-23 11:30,23,21.07,21.08,21.04,21.08,9
20141101|2014-10-23 12:00,23,21.05,21.09,20.99,20.99,56
20141101|2014-10-23 12:30,23,21,21.07,21,21.03,19
20141101|2014-10-23 13:00,23,21.01,21.06,20.99,21.03,21
20141101|2014-10-23 13:30,23,20.99,20.99,20.99,20.99,10
20141101|2014-10-23 14:00,23,20.99,21,20.99,20.99,8
20141101|2014-10-23 14:30,23,20.99,20.99,20.99,20.99,5
20141101|2014-10-23 15:00,23,21.02,21.02,21.02,21.02,1
20141101|2014-10-23 15:30,23,21,21.02,21,21.02,10
20141101|2014-10-23 17:00,24,21.01,21.01,20.8,20.85,20
20141101|2014-10-23 19:30,24,20.85,20.85,20.85,20.85,2
20141101|2014-10-23 20:00,24,20.82,20.82,20.8,20.8,9
20141101|2014-10-23 20:30,24,20.76,20.76,20.76,20.76,1
20141101|2014-10-23 23:00,24,20.8,20.8,20.8,20.8,1
20141101|2014-10-24 03:30,24,20.79,20.79,20.79,20.79,1
20141101|2014-10-24 04:00,24,20.78,20.78,20.78,20.78,5
20141101|2014-10-24 05:30,24,20.84,20.84,20.84,20.84,1
20141101|2014-10-24 06:30,24,20.79,20.79,20.79,20.79,2
20141101|2014-10-24 07:00,24,20.8,20.84,20.8,20.84,6
20141101|2014-10-24 07:30,24,20.85,20.85,20.85,20.85,6
20141101|2014-10-24 08:00,24,20.79,20.79,20.78,20.78,7
20141101|2014-10-24 08:30,24,20.78,20.79,20.76,20.79,18
20141101|2014-10-24 09:00,24,20.78,20.8,20.78,20.8,5
20141101|2014-10-24 09:30,24,20.83,20.86,20.79,20.8,13
20141101|2014-10-24 10:00,24,20.8,20.9,20.8,20.85,20
20141101|2014-10-24 10:30,24,20.9,21.01,20.76,20.77,78
20141101|2014-10-24 11:00,24,20.82,20.88,20.79,20.83,29
20141101|2014-10-24 11:30,24,20.88,20.89,20.88,20.89,5
20141101|2014-10-24 12:00,24,20.88,20.88,20.77,20.78,21
20141101|2014-10-24 12:30,24,20.81,20.83,20.81,20.81,5
20141101|2014-10-24 13:00,24,20.8,20.8,20.79,20.79,17
20141101|2014-10-26 17:00,27,20.88,20.88,20.88,20.88,5
20141101|2014-10-26 18:30,27,20.88,20.88,20.88,20.88,1
20141101|2014-10-26 20:00,27,20.88,20.91,20.82,20.82,10
20141101|2014-10-27 01:00,27,20.88,20.91,20.88,20.91,6
20141101|2014-10-27 02:30,27,20.91,20.92,20.91,20.92,4
20141101|2014-10-27 04:30,27,20.92,20.92,20.92,20.92,3
20141101|2014-10-27 05:30,27,20.92,20.92,20.92,20.92,2
20141101|2014-10-27 08:00,27,20.85,20.85,20.85,20.85,1
20141101|2014-10-27 08:30,27,20.86,20.86,20.83,20.83,5
20141101|2014-10-27 09:00,27,20.83,20.83,20.83,20.83,1
20141101|2014-10-27 09:30,27,20.85,20.85,20.85,20.85,6
20141101|2014-10-27 10:00,27,20.82,20.82,20.82,20.82,7
20141101|2014-10-27 10:30,27,20.82,21.17,20.8,21.11,145
20141101|2014-10-27 11:00,27,21.11,21.22,21.11,21.14,78
20141101|2014-10-27 11:30,27,21.14,21.16,21.13,21.13,5
20141101|2014-10-27 12:00,27,21.18,21.19,21.18,21.19,7
20141101|2014-10-27 12:30,27,21.17,21.2,21.17,21.2,12
20141101|2014-10-27 13:00,27,21.18,21.23,21.17,21.17,27
20141101|2014-10-27 13:30,27,21.16,21.16,21.16,21.16,5
20141101|2014-10-27 14:00,27,21.19,21.19,21.19,21.19,2
20141101|2014-10-27 14:30,27,21.19,21.19,21.16,21.16,4
20141101|2014-10-27 15:00,27,21.18,21.18,21.18,21.18,1
20141101|2014-10-27 15:30,27,21.19,21.2,21.19,21.2,3
20141101|2014-10-27 17:00,28,21.18,21.2,21.18,21.18,6
20141101|2014-10-27 17:30,28,21.15,21.15,21.15,21.15,1
20141101|2014-10-27 19:00,28,21.13,21.13,21.13,21.13,1
20141101|2014-10-27 22:00,28,21.17,21.18,21.17,21.18,2
20141101|2014-10-28 01:00,28,21.2,21.21,21.2,21.21,7
20141101|2014-10-28 01:30,28,21.22,21.27,21.22,21.27,23
20141101|2014-10-28 02:00,28,21.28,21.3,21.28,21.3,13
20141101|2014-10-28 04:00,28,21.33,21.33,21.33,21.33,1
20141101|2014-10-28 05:00,28,21.33,21.33,21.33,21.33,2
20141101|2014-10-28 07:00,28,21.28,21.28,21.23,21.23,3
20141101|2014-10-28 07:30,28,21.27,21.3,21.27,21.3,7
20141101|2014-10-28 08:00,28,21.24,21.34,21.24,21.32,16
20141101|2014-10-28 08:30,28,21.31,21.34,21.28,21.28,10
20141101|2014-10-28 09:00,28,21.23,21.31,21.23,21.31,15
20141101|2014-10-28 09:30,28,21.31,21.35,21.31,21.35,32
20141101|2014-10-28 10:00,28,21.32,21.32,21.32,21.32,2
20141101|2014-10-28 10:30,28,21.32,21.39,21.09,21.33,121
20141101|2014-10-28 11:00,28,21.34,21.38,21.23,21.35,34
20141101|2014-10-28 11:30,28,21.33,21.33,21.24,21.26,11
20141101|2014-10-28 12:00,28,21.29,21.29,21.25,21.26,7
20141101|2014-10-28 12:30,28,21.27,21.32,21.27,21.32,9
20141101|2014-10-28 13:00,28,21.32,21.34,21.28,21.28,9
20141101|2014-10-28 13:30,28,21.27,21.28,21.26,21.28,4
20141101|2014-10-28 14:00,28,21.28,21.28,21.28,21.28,1
20141101|2014-10-28 14:30,28,21.25,21.26,21.25,21.26,6
20141101|2014-10-28 15:00,28,21.26,21.26,21.26,21.26,1
20141101|2014-10-28 15:30,28,21.27,21.28,21.27,21.28,3
20141101|2014-10-28 17:00,29,21.33,21.33,21.28,21.28,11
20141101|2014-10-28 21:30,29,21.3,21.3,21.3,21.3,1
20141101|2014-10-28 22:00,29,21.3,21.3,21.3,21.3,2
20141101|2014-10-29 02:00,29,21.3,21.3,21.3,21.3,5
20141101|2014-10-29 03:00,29,21.3,21.3,21.3,21.3,2
20141101|2014-10-29 07:00,29,21.25,21.25,21.25,21.25,1
20141101|2014-10-29 07:30,29,21.25,21.26,21.25,21.26,6
20141101|2014-10-29 08:00,29,21.26,21.26,21.23,21.23,3
20141101|2014-10-29 08:30,29,21.28,21.3,21.28,21.29,10
20141101|2014-10-29 09:00,29,21.3,21.3,21.23,21.23,15
20141101|2014-10-29 09:30,29,21.22,21.24,21.18,21.2,25
20141101|2014-10-29 10:00,29,21.2,21.29,21.2,21.26,19
20141101|2014-10-29 10:30,29,21.25,21.44,21.23,21.33,110
20141101|2014-10-29 11:00,29,21.32,21.4,21.32,21.4,18
20141101|2014-10-29 11:30,29,21.37,21.37,21.37,21.37,5
20141101|2014-10-29 12:00,29,21.37,21.37,21.33,21.33,11
20141101|2014-10-29 12:30,29,21.36,21.38,21.36,21.38,8
20141101|2014-10-29 13:00,29,21.37,21.38,21.34,21.37,13
20141101|2014-10-29 13:30,29,21.36,21.36,21.36,21.36,5
20141101|2014-10-29 14:00,29,21.34,21.34,21.31,21.31,8
20141101|2014-10-29 14:30,29,21.32,21.33,21.3,21.33,6
20141101|2014-10-29 15:30,29,21.31,21.31,21.29,21.29,2
20141101|2014-10-29 17:30,30,21.3,21.3,21.3,21.3,1
20141101|2014-10-29 19:30,30,21.28,21.28,21.28,21.28,1
20141101|2014-10-29 20:00,30,21.27,21.27,21.27,21.27,1
20141101|2014-10-29 20:30,30,21.3,21.33,21.28,21.32,33
20141101|2014-10-29 21:00,30,21.32,21.32,21.32,21.32,2
20141101|2014-10-30 06:30,30,21.32,21.32,21.32,21.32,1
20141101|2014-10-30 07:30,30,21.36,21.39,21.34,21.37,11
20141101|2014-10-30 08:30,30,21.36,21.38,21.34,21.34,3
20141101|2014-10-30 09:00,30,21.37,21.38,21.32,21.32,23
20141101|2014-10-30 09:30,30,21.32,21.32,21.24,21.27,18
20141101|2014-10-30 10:00,30,21.25,21.26,21.24,21.25,13
20141101|2014-10-30 10:30,30,21.25,21.36,21.24,21.25,39
20141101|2014-10-30 11:00,30,21.25,21.28,21.22,21.25,26
20141101|2014-10-30 11:30,30,21.25,21.25,21.25,21.25,13
20141101|2014-10-30 12:00,30,21.28,21.29,21.26,21.26,15
20141101|2014-10-30 12:30,30,21.25,21.26,21.24,21.25,44
20141101|2014-10-30 13:00,30,21.25,21.26,21.25,21.25,29
20141101|2014-10-30 14:00,30,21.25,21.25,21.25,21.25,6
20141101|2014-10-30 15:30,30,21.29,21.29,21.29,21.29,1
20141101|2014-10-30 17:00,31,21.36,21.36,21.35,21.35,2
20141101|2014-10-30 19:00,31,21.36,21.36,21.36,21.36,2
20141101|2014-10-31 07:30,31,21.31,21.36,21.31,21.36,4
20141101|2014-10-31 08:00,31,21.32,21.32,21.27,21.27,5
20141101|2014-10-31 08:30,31,21.25,21.26,21.25,21.26,4
20141101|2014-10-31 09:00,31,21.25,21.25,21.07,21.2,60
20141101|2014-10-31 09:30,31,21.21,21.22,21.17,21.17,9
20141101|2014-10-31 10:00,31,21.19,21.19,21.15,21.15,21
20141101|2014-10-31 10:30,31,21.15,21.32,21.06,21.32,160
20141101|2014-10-31 11:00,31,21.3,21.34,21.19,21.28,46
20141101|2014-10-31 11:30,31,21.24,21.24,21.23,21.24,8
20141101|2014-10-31 12:00,31,21.25,21.25,21.25,21.25,16
20141101|2014-10-31 12:30,31,21.25,21.27,21.24,21.25,45
20141101|2014-10-31 13:00,31,21.25,21.27,21.24,21.27,29
20141101|2014-10-31 13:30,31,21.28,21.3,21.28,21.3,17
20141101|2014-11-02 17:00,3,21.3,21.3,21.3,21.3,1
20141101|2014-11-02 18:30,3,21.3,21.3,21.3,21.3,3
20141101|2014-11-02 19:00,3,21.28,21.28,21.28,21.28,1
20141101|2014-11-03 03:30,3,21.27,21.27,21.26,21.26,2
20141101|2014-11-03 07:00,3,21.29,21.3,21.29,21.3,2
20141101|2014-11-03 07:30,3,21.3,21.3,21.3,21.3,2
20141101|2014-11-03 08:30,3,21.32,21.36,21.32,21.34,11
20141101|2014-11-03 09:00,3,21.3,21.3,21.23,21.23,10
20141101|2014-11-03 09:30,3,21.21,21.22,21.21,21.22,3
20141101|2014-11-03 10:00,3,21.22,21.22,21.2,21.2,10
20141101|2014-11-03 10:30,3,21.2,21.29,21.18,21.25,58
20141101|2014-11-03 11:00,3,21.25,21.25,21.22,21.22,23
20141101|2014-11-03 11:30,3,21.25,21.25,21.25,21.25,16
20141101|2014-11-03 12:00,3,21.25,21.26,21.23,21.23,12
20141101|2014-11-03 12:30,3,21.27,21.29,21.27,21.29,5
20141101|2014-11-03 13:00,3,21.3,21.31,21.26,21.28,23
20141101|2014-11-03 13:30,3,21.28,21.28,21.28,21.28,2
20141101|2014-11-03 14:00,3,21.28,21.29,21.28,21.29,3
20141101|2014-11-03 15:30,3,21.3,21.31,21.3,21.31,6
20141101|2014-11-03 17:30,4,21.3,21.3,21.3,21.3,2
20141101|2014-11-03 18:00,4,21.28,21.28,21.28,21.28,1
20141101|2014-11-03 19:30,4,21.28,21.28,21.28,21.28,1
20141101|2014-11-03 21:30,4,21.25,21.25,21.25,21.25,2
20141101|2014-11-04 04:30,4,21.25,21.25,21.25,21.25,1
20141101|2014-11-04 06:00,4,21.23,21.23,21.23,21.23,1
20141101|2014-11-04 06:30,4,21.27,21.27,21.27,21.27,2
20141101|2014-11-04 07:00,4,21.24,21.27,21.24,21.27,3
20141101|2014-11-04 07:30,4,21.28,21.3,21.28,21.3,5
20141101|2014-11-04 08:00,4,21.3,21.33,21.3,21.33,12
20141101|2014-11-04 08:30,4,21.33,21.34,21.32,21.32,7
20141101|2014-11-04 09:00,4,21.31,21.37,21.3,21.37,24
20141101|2014-11-04 09:30,4,21.34,21.34,21.33,21.33,15
20141101|2014-11-04 10:00,4,21.33,21.34,21.33,21.34,22
20141101|2014-11-04 10:30,4,21.35,21.48,21.35,21.37,112
20141101|2014-11-04 11:00,4,21.4,21.47,21.4,21.41,56
20141101|2014-11-04 11:30,4,21.41,21.43,21.41,21.43,9
20141101|2014-11-04 12:00,4,21.41,21.42,21.41,21.42,12
20141101|2014-11-04 12:30,4,21.42,21.46,21.41,21.46,38
20141101|2014-11-04 13:00,4,21.43,21.43,21.41,21.43,5
20141101|2014-11-04 13:30,4,21.41,21.41,21.41,21.41,3
20141101|2014-11-04 15:30,4,21.4,21.4,21.4,21.4,3
20141101|2014-11-04 17:00,5,21.42,21.42,21.42,21.42,1
20141101|2014-11-04 18:30,5,21.44,21.44,21.44,21.44,5
20141101|2014-11-04 19:30,5,21.47,21.47,21.47,21.47,4
20141101|2014-11-04 21:30,5,21.49,21.49,21.49,21.49,3
20141101|2014-11-04 22:00,5,21.44,21.44,21.44,21.44,1
20141101|2014-11-05 06:00,5,21.47,21.47,21.47,21.47,1
20141101|2014-11-05 06:30,5,21.49,21.54,21.49,21.54,29
20141101|2014-11-05 07:00,5,21.56,21.56,21.56,21.56,9
20141101|2014-11-05 07:30,5,21.53,21.53,21.53,21.53,1
20141101|2014-11-05 08:00,5,21.55,21.55,21.55,21.55,1
20141101|2014-11-05 08:30,5,21.53,21.53,21.49,21.49,14
20141101|2014-11-05 09:00,5,21.52,21.55,21.52,21.55,5
20141101|2014-11-05 09:30,5,21.53,21.53,21.5,21.5,2
20141101|2014-11-05 10:00,5,21.49,21.49,21.49,21.49,2
20141101|2014-11-05 10:30,5,21.49,21.68,21.49,21.68,62
20141101|2014-11-05 11:00,5,21.69,21.69,21.69,21.69,4
20141101|2014-11-05 11:30,5,21.69,21.69,21.68,21.68,6
20141101|2014-11-05 12:00,5,21.68,21.77,21.67,21.72,57
20141101|2014-11-05 12:30,5,21.74,21.76,21.73,21.75,40
20141101|2014-11-05 13:00,5,21.76,21.83,21.76,21.8,89
20141101|2014-11-05 13:30,5,21.83,21.85,21.83,21.85,9
20141101|2014-11-05 14:00,5,21.85,21.88,21.85,21.88,8
20141101|2014-11-05 14:30,5,21.91,22.04,21.91,21.93,42
20141101|2014-11-05 15:00,5,21.93,21.98,21.93,21.98,19
20141101|2014-11-05 15:30,5,21.95,22,21.95,22,12
20141101|2014-11-05 17:00,6,21.98,22.06,21.98,22.04,11
20141101|2014-11-05 18:00,6,22.06,22.06,22.05,22.05,8
20141101|2014-11-05 18:30,6,22.02,22.02,22.02,22.02,1
20141101|2014-11-05 19:00,6,22.05,22.05,22.05,22.05,1
20141101|2014-11-05 19:30,6,22.06,22.07,22.06,22.07,2
20141101|2014-11-05 20:00,6,22.07,22.07,22.07,22.07,2
20141101|2014-11-05 21:30,6,22.05,22.07,22.05,22.06,10
20141101|2014-11-05 22:00,6,22.06,22.13,22.06,22.13,23
20141101|2014-11-05 22:30,6,22.14,22.18,22.14,22.18,11
20141101|2014-11-05 23:00,6,22.12,22.12,22.12,22.12,1
20141101|2014-11-05 23:30,6,22.1,22.1,22.1,22.1,1
20141101|2014-11-06 00:00,6,22.1,22.1,22.09,22.09,2
20141101|2014-11-06 02:00,6,22.2,22.2,22.2,22.2,2
20141101|2014-11-06 02:30,6,22.2,22.24,22.2,22.23,10
20141101|2014-11-06 04:00,6,22.25,22.25,22.14,22.14,6
20141101|2014-11-06 05:00,6,22.22,22.27,22.22,22.27,2
20141101|2014-11-06 05:30,6,22.27,22.3,22.27,22.3,6
20141101|2014-11-06 06:00,6,22.2,22.32,22.2,22.32,19
20141101|2014-11-06 06:30,6,22.33,22.33,22.33,22.33,2
20141101|2014-11-06 07:00,6,22.27,22.32,22.27,22.32,4
20141101|2014-11-06 07:30,6,22.29,22.3,22.19,22.19,14
20141101|2014-11-06 08:00,6,22.17,22.22,22.08,22.15,54
20141101|2014-11-06 08:30,6,22.15,22.2,22.15,22.18,12
20141101|2014-11-06 09:00,6,22.19,22.19,22.14,22.14,17
20141101|2014-11-06 09:30,6,22.11,22.11,22.06,22.1,15
20141101|2014-11-06 10:00,6,22.1,22.14,22.08,22.12,12
20141101|2014-11-06 10:30,6,22.06,22.12,21.85,21.89,99
20141101|2014-11-06 11:00,6,21.89,21.92,21.85,21.9,34
20141101|2014-11-06 11:30,6,21.86,21.86,21.84,21.84,14
20141101|2014-11-06 12:00,6,21.85,21.9,21.85,21.86,11
20141101|2014-11-06 12:30,6,21.85,21.85,21.85,21.85,10
20141101|2014-11-06 13:00,6,21.85,21.86,21.84,21.84,4
20141101|2014-11-06 13:30,6,21.87,21.87,21.87,21.87,2
20141101|2014-11-06 15:00,6,21.87,21.87,21.87,21.87,2
20141101|2014-11-06 15:30,6,21.87,21.9,21.87,21.9,5
20141101|2014-11-06 17:00,7,21.86,21.86,21.86,21.86,1
20141101|2014-11-06 17:30,7,21.85,21.85,21.85,21.85,1
20141101|2014-11-06 18:00,7,21.83,21.83,21.83,21.83,1
20141101|2014-11-06 21:00,7,21.85,21.85,21.85,21.85,3
20141101|2014-11-07 08:00,7,21.83,21.83,21.82,21.82,7
20141101|2014-11-07 09:00,7,21.82,21.82,21.76,21.76,17
20141101|2014-11-07 09:30,7,21.76,21.82,21.76,21.82,6
20141101|2014-11-07 10:00,7,21.8,21.8,21.77,21.77,3
20141101|2014-11-07 10:30,7,21.79,21.79,21.65,21.75,38
20141101|2014-11-07 11:00,7,21.75,21.75,21.73,21.73,3
20141101|2014-11-07 11:30,7,21.76,21.83,21.76,21.83,13
20141101|2014-11-07 12:00,7,21.8,21.86,21.8,21.81,19
20141101|2014-11-07 12:30,7,21.85,21.85,21.83,21.83,6
20141101|2014-11-07 13:00,7,21.83,21.87,21.83,21.87,8
20141101|2014-11-07 13:30,7,21.84,21.84,21.84,21.84,1
20141101|2014-11-09 17:30,10,21.83,21.83,21.72,21.76,5
20141101|2014-11-09 19:30,10,21.76,21.76,21.76,21.76,1
20141101|2014-11-09 22:30,10,21.81,21.81,21.81,21.81,1
20141101|2014-11-10 07:00,10,21.81,21.85,21.81,21.85,3
20141101|2014-11-10 07:30,10,21.85,21.85,21.85,21.85,1
20141101|2014-11-10 08:30,10,21.85,21.85,21.79,21.79,5
20141101|2014-11-10 09:00,10,21.79,21.79,21.75,21.75,8
20141101|2014-11-10 10:30,10,21.8,21.8,21.62,21.73,51
20141101|2014-11-10 11:00,10,21.73,21.74,21.71,21.71,12
20141101|2014-11-10 11:30,10,21.75,21.76,21.73,21.73,3
20141101|2014-11-10 12:00,10,21.74,21.75,21.74,21.75,4
20141101|2014-11-10 12:30,10,21.78,21.8,21.78,21.8,2
20141101|2014-11-10 13:00,10,21.75,21.75,21.75,21.75,1
20141101|2014-11-10 14:30,10,21.78,21.78,21.78,21.78,1
20141101|2014-11-10 15:30,10,21.77,21.8,21.77,21.8,6
20141101|2014-11-10 17:30,11,21.79,21.8,21.79,21.8,10
20141101|2014-11-10 21:30,11,21.77,21.77,21.76,21.76,2
20141101|2014-11-11 06:30,11,21.79,21.79,21.79,21.79,1
20141101|2014-11-11 07:30,11,21.76,21.76,21.75,21.75,10
20141101|2014-11-11 08:00,11,21.75,21.75,21.71,21.71,3
20141101|2014-11-11 08:30,11,21.72,21.76,21.72,21.72,4
20141101|2014-11-11 10:30,11,21.75,21.77,21.57,21.61,108
20141101|2014-11-11 11:00,11,21.61,21.65,21.6,21.65,28
20141101|2014-11-11 12:00,11,21.66,21.67,21.66,21.67,5
20141101|2014-11-11 12:30,11,21.63,21.67,21.63,21.65,4
20141101|2014-11-11 13:00,11,21.65,21.65,21.62,21.62,6
20141101|2014-11-11 13:30,11,21.67,21.7,21.67,21.7,5
20141101|2014-11-11 14:30,11,21.67,21.67,21.67,21.67,1
20141101|2014-11-11 19:00,12,21.65,21.65,21.62,21.62,3
20141101|2014-11-11 19:30,12,21.62,21.62,21.62,21.62,1
20141101|2014-11-11 22:30,12,21.65,21.65,21.62,21.62,2
20141101|2014-11-12 01:00,12,21.63,21.63,21.63,21.63,1
20141101|2014-11-12 05:30,12,21.62,21.62,21.62,21.62,2
20141101|2014-11-12 06:00,12,21.62,21.63,21.62,21.63,3
20141101|2014-11-12 06:30,12,21.63,21.63,21.62,21.62,2
20141101|2014-11-12 07:00,12,21.62,21.62,21.62,21.62,3
20141101|2014-11-12 08:00,12,21.61,21.61,21.61,21.61,3
20141101|2014-11-12 08:30,12,21.61,21.61,21.61,21.61,7
20141101|2014-11-12 09:00,12,21.6,21.61,21.58,21.58,19
20141101|2014-11-12 09:30,12,21.6,21.62,21.59,21.62,7
20141101|2014-11-12 10:00,12,21.61,21.61,21.59,21.59,2
20141101|2014-11-12 10:30,12,21.58,21.6,21.55,21.6,35
20141101|2014-11-12 11:00,12,21.6,21.6,21.58,21.58,2
20141101|2014-11-12 12:00,12,21.61,21.67,21.61,21.64,8
20141101|2014-11-12 12:30,12,21.67,21.7,21.67,21.7,7
20141101|2014-11-12 13:00,12,21.65,21.65,21.62,21.62,3
20141101|2014-11-12 13:30,12,21.62,21.62,21.62,21.62,3
20141101|2014-11-12 14:30,12,21.62,21.65,21.62,21.65,4
20141101|2014-11-12 17:00,13,21.65,21.65,21.56,21.56,4
20141101|2014-11-12 17:30,13,21.62,21.66,21.62,21.66,3
20141101|2014-11-12 18:00,13,21.62,21.62,21.62,21.62,1
20141101|2014-11-13 09:00,13,21.65,21.65,21.65,21.65,2
20141101|2014-11-13 09:30,13,21.65,21.65,21.65,21.65,1
20141101|2014-11-13 10:00,13,21.66,21.66,21.63,21.63,5
20141101|2014-11-13 10:30,13,21.63,21.72,21.6,21.66,46
20141101|2014-11-13 11:00,13,21.65,21.65,21.59,21.59,11
20141101|2014-11-13 12:00,13,21.62,21.62,21.62,21.62,1
20141101|2014-11-13 12:30,13,21.6,21.6,21.6,21.6,1
20141101|2014-11-13 13:00,13,21.61,21.61,21.6,21.6,2
20141101|2014-11-13 14:00,13,21.65,21.78,21.65,21.75,45
20141101|2014-11-13 17:30,14,21.73,21.73,21.73,21.73,1
20141101|2014-11-14 07:00,14,21.75,21.75,21.75,21.75,1
20141101|2014-11-14 08:30,14,21.74,21.74,21.74,21.74,2
20141101|2014-11-14 09:00,14,21.75,21.75,21.75,21.75,1
20141101|2014-11-14 09:30,14,21.74,21.74,21.74,21.74,5
20141101|2014-11-14 10:00,14,21.74,21.76,21.74,21.76,3
20141101|2014-11-14 10:30,14,21.77,21.81,21.77,21.8,20
20141101|2014-11-14 11:00,14,21.8,21.8,21.76,21.76,18
20141101|2014-11-14 12:00,14,21.79,21.79,21.79,21.79,2
20141101|2014-11-14 13:00,14,21.78,21.78,21.78,21.78,1
20141101|2014-11-16 22:30,17,21.79,21.79,21.79,21.79,1
20141101|2014-11-17 07:00,17,21.79,21.79,21.79,21.79,1
20141101|2014-11-17 09:00,17,21.8,21.8,21.8,21.8,3
20141101|2014-11-17 09:30,17,21.81,21.81,21.79,21.79,16
20141101|2014-11-17 10:00,17,21.79,21.79,21.79,21.79,1
20141101|2014-11-17 10:30,17,21.81,21.83,21.81,21.82,133
20141101|2014-11-17 11:00,17,21.81,21.81,21.8,21.8,12
20141101|2014-11-17 11:30,17,21.8,21.8,21.75,21.76,27
20141101|2014-11-17 12:30,17,21.78,21.78,21.77,21.77,2
20141101|2014-11-17 13:00,17,21.77,21.77,21.77,21.77,2
20141101|2014-11-17 17:00,18,21.75,21.75,21.75,21.75,1
20141101|2014-11-17 20:00,18,21.77,21.77,21.77,21.77,2
20141101|2014-11-18 06:00,18,21.77,21.77,21.77,21.77,1
20141101|2014-11-18 08:00,18,21.77,21.77,21.77,21.77,1
20141101|2014-11-18 09:30,18,21.77,21.77,21.77,21.77,2
20141101|2014-11-18 10:00,18,21.77,21.77,21.77,21.77,2
20141101|2014-11-18 10:30,18,21.77,21.78,21.74,21.78,13
20141101|2014-11-18 11:00,18,21.78,21.78,21.78,21.78,2
20141101|2014-11-18 12:00,18,21.77,21.78,21.76,21.78,6
20141101|2014-11-18 14:30,18,21.76,21.76,21.76,21.76,3
20141101|2014-11-18 23:00,19,21.77,21.77,21.77,21.77,15
20141101|2014-11-19 09:30,19,21.77,21.77,21.77,21.77,9
20141101|2014-11-19 10:00,19,21.77,21.77,21.77,21.77,1
20141101|2014-11-19 10:30,19,21.77,21.77,21.76,21.76,2
20141101|2014-11-19 12:00,19,21.76,21.77,21.76,21.77,4
20141101|2014-11-19 13:00,19,21.77,21.79,21.77,21.79,5
20141101|2014-11-19 14:00,19,21.82,21.99,21.82,21.99,142
20141101|2014-11-19 14:30,19,21.99,21.99,21.99,21.99,23
20141101|2014-11-19 15:00,19,21.99,21.99,21.97,21.97,4
20141101|2014-11-19 18:30,20,21.97,21.97,21.96,21.96,4
20141101|2014-11-19 19:00,20,21.96,21.96,21.94,21.94,8
20141101|2014-11-20 07:30,20,21.94,21.94,21.91,21.91,7
20141101|2014-11-20 09:00,20,21.91,21.91,21.91,21.91,1
20141101|2014-11-20 09:30,20,21.92,21.92,21.92,21.92,1
20141101|2014-11-20 10:30,20,21.92,21.93,21.9,21.93,4
20141101|2014-11-20 11:00,20,21.91,21.94,21.91,21.92,11
20141101|2014-11-20 12:00,20,21.92,21.92,21.89,21.9,78
20141101|2014-11-20 12:30,20,21.9,21.92,21.87,21.92,124
20141101|2014-11-20 13:00,20,21.9,21.92,21.9,21.92,66
20141101|2014-11-20 13:30,20,21.93,21.93,21.93,21.93,4
20141101|2014-11-20 14:30,20,21.92,21.92,21.92,21.92,1
20141101|2014-11-21 08:00,21,21.92,21.92,21.92,21.92,1
20141101|2014-11-21 08:30,21,21.93,21.94,21.93,21.94,2
20141101|2014-11-21 09:00,21,21.92,21.92,21.9,21.9,10
20141101|2014-11-21 09:30,21,21.92,21.93,21.92,21.92,68
20141101|2014-11-21 10:30,21,21.93,21.93,21.93,21.93,31
20141101|2014-11-21 11:00,21,21.91,21.92,21.9,21.92,23
20141101|2014-11-21 12:00,21,21.9,21.91,21.88,21.91,35
20141101|2014-11-21 12:30,21,21.9,21.9,21.87,21.87,103
20141101|2014-11-21 13:00,21,21.88,21.9,21.86,21.9,108
20141101|2014-11-23 18:30,24,21.87,21.87,21.87,21.87,2
20141101|2014-11-24 08:30,24,21.91,21.91,21.9,21.9,18
20141101|2014-11-24 09:30,24,21.88,21.89,21.88,21.89,3
20141101|2014-11-24 10:00,24,21.9,21.9,21.9,21.9,1
20141101|2014-11-24 10:30,24,21.9,21.9,21.9,21.9,5
20141101|2014-11-24 11:00,24,21.88,21.91,21.88,21.91,2
20141101|2014-11-24 11:30,24,21.91,21.91,21.91,21.91,1
20141101|2014-11-24 12:00,24,21.91,21.91,21.91,21.91,4
20141101|2014-11-25 09:00,25,21.9,21.9,21.89,21.89,18
20141101|2014-11-25 09:30,25,21.89,21.9,21.88,21.9,9
20141101|2014-11-25 10:00,25,21.89,21.89,21.88,21.89,20
20141101|2014-11-25 10:30,25,21.89,21.91,21.89,21.91,11
20141101|2014-11-25 11:00,25,21.9,21.91,21.9,21.9,19
20141101|2014-11-25 12:00,25,21.89,21.89,21.89,21.89,2
20141101|2014-11-25 14:30,25,21.9,21.9,21.9,21.9,1
20141101|2014-11-25 21:00,26,21.89,21.89,21.89,21.89,6
20141101|2014-11-26 07:30,26,21.87,21.87,21.87,21.87,1
20141101|2014-11-26 09:00,26,21.9,21.91,21.9,21.91,13
20141101|2014-11-26 09:30,26,21.91,21.91,21.91,21.91,2
20141101|2014-11-26 10:00,26,21.92,21.92,21.92,21.92,7
20141101|2014-11-26 11:00,26,21.92,21.92,21.91,21.91,14
20141101|2014-11-26 12:00,26,21.92,21.92,21.92,21.92,1
20141101|2014-11-26 12:30,26,21.92,21.92,21.92,21.92,12
20141101|2014-11-26 13:00,26,21.92,21.93,21.92,21.93,7
20141101|2014-11-26 13:30,26,21.9,21.9,21.9,21.9,3
20141101|2014-11-26 14:00,26,21.9,21.9,21.85,21.89,50
20141101|2014-11-26 15:00,26,21.89,21.89,21.89,21.89,2
20141101|2014-11-30 21:00,1,21.89,21.89,21.89,21.89,5
20141101|2014-11-30 22:00,1,21.89,21.89,21.89,21.89,10
20141101|2014-12-01 07:00,1,21.89,21.89,21.89,21.89,2
20141101|2014-12-01 07:30,1,21.89,21.89,21.89,21.89,1
20141101|2014-12-01 09:30,1,21.88,21.88,21.88,21.88,2
20141101|2014-12-01 10:00,1,21.89,21.89,21.89,21.89,1
20141101|2014-12-01 10:30,1,21.88,21.88,21.88,21.88,6
20141101|2014-12-01 11:00,1,21.89,21.89,21.89,21.89,10
20141101|2014-12-01 11:30,1,21.88,21.88,21.88,21.88,2
20141101|2014-12-01 13:00,1,21.89,21.89,21.88,21.88,4
20141101|2014-12-02 07:30,2,21.88,21.88,21.88,21.88,1
20141101|2014-12-02 08:00,2,21.88,21.88,21.88,21.88,22
20141101|2014-12-02 09:00,2,21.88,21.88,21.88,21.88,11
20141101|2014-12-02 10:00,2,21.89,21.89,21.89,21.89,27
20141101|2014-12-02 10:30,2,21.89,21.89,21.89,21.89,10
20141101|2014-12-02 11:00,2,21.89,21.9,21.89,21.89,110
20141101|2014-12-02 11:30,2,21.91,21.92,21.91,21.92,78
20141101|2014-12-02 12:00,2,21.92,21.93,21.9,21.91,132
20141201|2013-04-15 15:30,15,17,17,17,17,1
20141201|2013-06-20 12:30,20,16.8,16.8,16.8,16.8,1
20141201|2013-07-22 15:00,22,17.44,17.44,17.44,17.44,4
20141201|2013-07-24 10:00,24,17.18,17.18,17.18,17.18,3
20141201|2013-07-25 09:00,25,17.3,17.3,17.3,17.3,1
20141201|2013-07-25 11:00,25,17.3,17.3,17.3,17.3,2
20141201|2013-07-25 11:30,25,17.25,17.25,17.25,17.25,4
20141201|2013-07-26 09:30,26,17.3,17.3,17.3,17.3,1
20141201|2013-07-26 10:00,26,17.3,17.3,17.3,17.3,3
20141201|2013-07-26 11:30,26,17.21,17.21,17.21,17.21,1
20141201|2013-07-26 12:00,26,17.21,17.34,17.21,17.34,8
20141201|2013-07-29 09:30,29,17.35,17.35,17.35,17.35,4
20141201|2013-07-29 15:00,29,17.25,17.25,17.25,17.25,1
20141201|2013-07-29 15:30,29,17.25,17.25,17.22,17.22,2
20141201|2013-07-30 11:00,30,17.21,17.21,17.21,17.21,2
20141201|2013-07-30 17:00,31,17.21,17.21,17.2,17.2,20
20141201|2013-07-31 11:30,31,17.21,17.21,17.2,17.2,2
20141201|2013-07-31 12:00,31,17.15,17.15,17.15,17.15,5
20141201|2013-08-01 09:30,1,17.11,17.11,17,17,18
20141201|2013-08-01 13:30,1,17,17,17,17,2
20141201|2013-08-06 10:30,6,16.9,16.9,16.9,16.9,5
20141201|2013-08-06 12:00,6,17,17,17,17,18
20141201|2013-08-07 08:30,7,17,17,17,17,2
20141201|2013-08-07 15:00,7,16.96,16.96,16.96,16.96,1
20141201|2013-08-08 13:30,8,16.9,16.9,16.9,16.9,5
20141201|2013-08-14 08:30,14,16.95,16.95,16.95,16.95,2
20141201|2013-08-14 10:00,14,16.9,16.9,16.9,16.9,1
20141201|2013-08-14 12:00,14,16.9,16.9,16.89,16.89,12
20141201|2013-08-15 08:30,15,16.9,16.9,16.9,16.9,5
20141201|2013-08-15 09:30,15,16.9,16.9,16.9,16.9,5
20141201|2013-08-15 10:00,15,16.9,16.9,16.9,16.9,1
20141201|2013-08-15 10:30,15,16.9,16.9,16.9,16.9,5
20141201|2013-08-15 11:00,15,16.9,16.9,16.9,16.9,18
20141201|2013-08-15 11:30,15,16.9,16.9,16.87,16.87,2
20141201|2013-08-15 12:30,15,16.82,16.82,16.82,16.82,2
20141201|2013-08-15 13:00,15,16.87,16.87,16.87,16.87,1
20141201|2013-08-16 08:00,16,16.85,16.85,16.85,16.85,2
20141201|2013-08-16 10:30,16,16.87,16.89,16.87,16.89,7
20141201|2013-08-19 12:30,19,16.84,16.84,16.84,16.84,1
20141201|2013-08-20 11:00,20,16.85,16.85,16.85,16.85,1
20141201|2013-08-20 13:00,20,16.83,16.83,16.82,16.82,3
20141201|2013-08-20 13:30,20,16.84,16.84,16.84,16.84,1
20141201|2013-08-21 08:30,21,16.85,16.85,16.85,16.85,1
20141201|2013-08-21 09:00,21,16.83,16.83,16.83,16.83,2
20141201|2013-08-21 09:30,21,16.81,16.81,16.81,16.81,1
20141201|2013-08-22 11:30,22,16.81,16.81,16.81,16.81,1
20141201|2013-08-22 15:00,22,16.85,16.85,16.85,16.85,2
20141201|2013-08-22 15:30,22,16.9,16.9,16.9,16.9,4
20141201|2013-08-23 10:00,23,16.9,16.9,16.9,16.9,2
20141201|2013-08-26 09:00,26,16.88,16.88,16.88,16.88,1
20141201|2013-08-27 10:30,27,16.85,16.85,16.85,16.85,5
20141201|2013-08-27 14:00,27,16.86,16.86,16.85,16.85,4
20141201|2013-08-29 12:00,29,16.83,16.83,16.83,16.83,1
20141201|2013-08-29 12:30,29,16.83,16.85,16.83,16.85,2
20141201|2013-08-29 13:00,29,16.82,16.82,16.82,16.82,2
20141201|2013-08-29 13:30,29,16.83,16.83,16.83,16.83,1
20141201|2013-09-03 10:30,3,16.93,16.93,16.93,16.93,1
20141201|2013-09-04 10:00,4,16.94,16.94,16.94,16.94,1
20141201|2013-09-04 12:00,4,16.93,16.93,16.93,16.93,2
20141201|2013-09-04 12:30,4,16.99,16.99,16.99,16.99,5
20141201|2013-09-04 13:00,4,17,17,17,17,1
20141201|2013-09-05 09:30,5,17,17,17,17,1
20141201|2013-09-05 15:30,5,16.99,16.99,16.99,16.99,1
20141201|2013-09-06 09:30,6,16.93,16.93,16.93,16.93,1
20141201|2013-09-09 10:30,9,17,17,16.97,16.97,2
20141201|2013-09-09 11:30,9,16.94,16.94,16.94,16.94,1
20141201|2013-09-09 12:30,9,16.98,16.99,16.98,16.99,3
20141201|2013-09-09 17:00,10,16.95,16.95,16.95,16.95,4
20141201|2013-09-10 10:00,10,17,17,17,17,1
20141201|2013-09-10 10:30,10,17,17,17,17,1
20141201|2013-09-11 12:30,11,16.95,16.95,16.95,16.95,1
20141201|2013-09-12 08:30,12,16.95,16.95,16.95,16.95,1
20141201|2013-09-12 09:30,12,17,17,17,17,18
20141201|2013-09-12 11:30,12,17,17,17,17,9
20141201|2013-09-12 12:00,12,17,17,16.95,16.95,10
20141201|2013-09-12 12:30,12,16.95,16.95,16.95,16.95,5
20141201|2013-09-12 13:30,12,16.93,16.93,16.93,16.93,2
20141201|2013-09-17 08:30,17,16.97,16.97,16.97,16.97,1
20141201|2013-09-20 11:30,20,16.93,16.95,16.93,16.95,7
20141201|2013-09-20 13:00,20,17,17,17,17,1
20141201|2013-09-23 10:30,23,17.03,17.03,16.97,16.97,4
20141201|2013-09-23 11:30,23,17,17,17,17,3
20141201|2013-09-23 12:00,23,17,17,17,17,4
20141201|2013-09-23 12:30,23,17,17,17,17,1
20141201|2013-09-23 13:00,23,16.93,16.93,16.93,16.93,3
20141201|2013-09-25 09:30,25,16.99,16.99,16.99,16.99,3
20141201|2013-09-25 10:00,25,16.98,16.99,16.98,16.99,3
20141201|2013-09-25 10:30,25,17,17,17,17,3
20141201|2013-09-25 11:30,25,16.98,16.98,16.95,16.95,7
20141201|2013-09-25 12:00,25,16.93,16.93,16.93,16.93,5
20141201|2013-09-26 09:00,26,16.9,16.9,16.9,16.9,10
20141201|2013-09-26 11:00,26,16.9,16.9,16.9,16.9,7
20141201|2013-10-01 11:30,1,16.86,16.86,16.85,16.85,2
20141201|2013-10-02 10:00,2,16.98,16.98,16.98,16.98,1
20141201|2013-10-02 11:30,2,16.98,16.98,16.95,16.95,6
20141201|2013-10-02 13:30,2,16.97,16.97,16.97,16.97,2
20141201|2013-10-03 13:00,3,16.95,16.95,16.95,16.95,1
20141201|2013-10-04 10:00,4,16.95,16.95,16.95,16.95,1
20141201|2013-10-04 13:30,4,16.95,16.95,16.95,16.95,1
20141201|2013-10-07 11:30,7,16.99,16.99,16.99,16.99,4
20141201|2013-10-07 12:00,7,16.99,16.99,16.99,16.99,3
20141201|2013-10-07 14:30,7,16.99,16.99,16.99,16.99,5
20141201|2013-10-07 15:30,7,16.99,16.99,16.99,16.99,1
20141201|2013-10-08 11:30,8,16.99,16.99,16.99,16.99,1
20141201|2013-10-08 13:30,8,16.92,16.92,16.92,16.92,1
20141201|2013-10-09 12:00,9,16.96,16.96,16.96,16.96,1
20141201|2013-10-09 12:30,9,16.96,16.96,16.96,16.96,1
20141201|2013-10-09 14:00,9,16.98,16.98,16.98,16.98,1
20141201|2013-10-11 10:00,11,16.98,16.98,16.98,16.98,1
20141201|2013-10-11 10:30,11,16.99,16.99,16.99,16.99,1
20141201|2013-10-11 12:00,11,16.95,16.95,16.95,16.95,1
20141201|2013-10-14 12:00,14,16.95,16.95,16.95,16.95,2
20141201|2013-10-15 09:00,15,16.95,16.95,16.95,16.95,2
20141201|2013-10-15 13:30,15,16.87,16.87,16.87,16.87,1
20141201|2013-10-16 11:30,16,16.93,16.93,16.93,16.93,2
20141201|2013-10-16 13:30,16,16.94,16.95,16.94,16.95,5
20141201|2013-10-18 10:00,18,16.94,16.94,16.94,16.94,1
20141201|2013-10-18 11:30,18,16.94,16.94,16.94,16.94,6
20141201|2013-10-21 11:30,21,16.96,16.96,16.96,16.96,3
20141201|2013-10-22 10:00,22,16.95,16.95,16.95,16.95,1
20141201|2013-10-22 10:30,22,16.97,16.97,16.97,16.97,1
20141201|2013-10-22 11:00,22,16.98,16.99,16.98,16.99,2
20141201|2013-10-22 11:30,22,16.99,16.99,16.92,16.92,3
20141201|2013-10-23 10:00,23,16.95,16.95,16.95,16.95,2
20141201|2013-10-24 10:30,24,16.98,17,16.98,17,4
20141201|2013-10-24 11:30,24,16.98,16.98,16.98,16.98,1
20141201|2013-10-24 15:00,24,16.97,16.97,16.97,16.97,1
20141201|2013-10-27 17:30,28,16.97,16.97,16.97,16.97,1
20141201|2013-10-29 09:30,29,16.97,16.98,16.97,16.98,4
20141201|2013-10-30 12:00,30,16.94,16.96,16.94,16.96,2
20141201|2013-10-30 15:00,30,16.97,16.97,16.97,16.97,1
20141201|2013-10-31 08:30,31,16.97,16.97,16.97,16.97,1
20141201|2013-10-31 09:00,31,16.99,17,16.99,17,12
20141201|2013-10-31 09:30,31,17,17,17,17,2
20141201|2013-11-01 08:30,1,17,17,17,17,1
20141201|2013-11-01 10:00,1,16.99,16.99,16.99,16.99,1
20141201|2013-11-01 10:30,1,16.99,16.99,16.99,16.99,2
20141201|2013-11-01 12:30,1,16.98,16.98,16.98,16.98,1
20141201|2013-11-01 13:00,1,16.97,16.97,16.96,16.96,3
20141201|2013-11-03 17:00,4,16.99,16.99,16.99,16.99,3
20141201|2013-11-04 13:00,4,16.94,16.94,16.94,16.94,1
20141201|2013-11-05 11:00,5,16.94,16.94,16.94,16.94,1
20141201|2013-11-05 13:00,5,16.93,16.94,16.93,16.94,3
20141201|2013-11-05 14:30,5,16.91,16.91,16.91,16.91,1
20141201|2013-11-06 10:00,6,16.9,16.9,16.9,16.9,1
20141201|2013-11-06 11:30,6,16.94,16.94,16.94,16.94,1
20141201|2013-11-06 12:00,6,16.99,17,16.99,17,8
20141201|2013-11-06 12:30,6,17.01,17.01,17.01,17.01,7
20141201|2013-11-06 13:30,6,17,17,17,17,1
20141201|2013-11-07 07:30,7,17.01,17.01,16.91,16.91,5
20141201|2013-11-07 10:00,7,17.01,17.01,17,17,3
20141201|2013-11-07 12:00,7,16.97,16.97,16.97,16.97,1
20141201|2013-11-07 12:30,7,16.97,16.97,16.97,16.97,1
20141201|2013-11-07 15:30,7,17,17,17,17,1
20141201|2013-11-08 10:30,8,16.97,17.03,16.97,17.03,4
20141201|2013-11-08 11:00,8,17.02,17.02,17.02,17.02,1
20141201|2013-11-08 12:00,8,17.02,17.02,17.02,17.02,3
20141201|2013-11-08 12:30,8,17.03,17.03,17.03,17.03,3
20141201|2013-11-08 13:00,8,16.97,16.97,16.97,16.97,1
20141201|2013-11-08 13:30,8,17,17,17,17,5
20141201|2013-11-11 09:00,11,16.96,16.96,16.96,16.96,1
20141201|2013-11-11 09:30,11,16.97,16.97,16.97,16.97,10
20141201|2013-11-11 11:00,11,16.98,16.98,16.98,16.98,2
20141201|2013-11-11 13:00,11,16.97,16.97,16.96,16.96,2
20141201|2013-11-12 11:00,12,16.95,16.95,16.94,16.94,5
20141201|2013-11-12 12:00,12,16.94,16.94,16.94,16.94,2
20141201|2013-11-12 12:30,12,16.95,16.95,16.95,16.95,2
20141201|2013-11-12 13:00,12,16.95,16.95,16.95,16.95,1
20141201|2013-11-13 09:00,13,16.95,16.95,16.95,16.95,1
20141201|2013-11-13 10:30,13,16.95,16.95,16.94,16.94,4
20141201|2013-11-13 13:00,13,16.99,17,16.99,17,11
20141201|2013-11-13 13:30,13,17,17,17,17,5
20141201|2013-11-14 14:00,14,17.05,17.05,17.05,17.05,4
20141201|2013-11-15 06:00,15,17.05,17.05,17.05,17.05,1
20141201|2013-11-15 06:30,15,17.05,17.05,17.05,17.05,2
20141201|2013-11-15 09:30,15,17.05,17.05,17.05,17.05,1
20141201|2013-11-15 10:00,15,17.05,17.05,17.05,17.05,2
20141201|2013-11-15 12:30,15,17,17,17,17,2
20141201|2013-11-18 08:30,18,17.04,17.05,17.04,17.05,4
20141201|2013-11-18 10:30,18,17.04,17.04,17.04,17.04,1
20141201|2013-11-18 11:00,18,17.05,17.05,17.03,17.03,5
20141201|2013-11-18 13:00,18,16.99,16.99,16.99,16.99,1
20141201|2013-11-19 09:00,19,16.99,16.99,16.99,16.99,3
20141201|2013-11-19 14:00,19,16.99,16.99,16.99,16.99,1
20141201|2013-11-19 17:30,20,17,17,17,17,5
20141201|2013-11-20 11:30,20,16.98,16.98,16.98,16.98,1
20141201|2013-11-20 13:00,20,16.99,16.99,16.97,16.97,3
20141201|2013-11-21 11:00,21,16.97,16.97,16.97,16.97,1
20141201|2013-11-25 10:30,25,17,17,17,17,2
20141201|2013-11-26 07:00,26,17.05,17.05,17.05,17.05,3
20141201|2013-11-26 11:30,26,17.04,17.05,17.04,17.05,4
20141201|2013-11-26 14:00,26,17.05,17.05,17.05,17.05,4
20141201|2013-11-27 10:30,27,17.04,17.04,17.04,17.04,1
20141201|2013-11-27 11:00,27,17.05,17.05,17.05,17.05,2
20141201|2013-11-27 13:30,27,17.04,17.04,17.04,17.04,4
20141201|2013-12-01 17:00,2,17.06,17.06,17.06,17.06,1
20141201|2013-12-02 08:00,2,17.09,17.09,17.09,17.09,2
20141201|2013-12-02 09:00,2,17.1,17.1,17.1,17.1,2
20141201|2013-12-03 07:00,3,17.1,17.1,17.1,17.1,4
20141201|2013-12-03 10:30,3,17.1,17.11,17.1,17.11,2
20141201|2013-12-04 06:30,4,17.11,17.11,17.11,17.11,1
20141201|2013-12-04 09:00,4,17.13,17.13,17.13,17.13,1
20141201|2013-12-04 10:30,4,17.13,17.13,17.13,17.13,3
20141201|2013-12-04 11:30,4,17.13,17.13,17.13,17.13,2
20141201|2013-12-04 12:00,4,17.15,17.15,17.15,17.15,7
20141201|2013-12-04 12:30,4,17.15,17.15,17.15,17.15,2
20141201|2013-12-04 13:00,4,17.19,17.25,17.19,17.24,19
20141201|2013-12-04 15:00,4,17.24,17.25,17.24,17.25,3
20141201|2013-12-04 19:30,5,17.15,17.15,17.15,17.15,1
20141201|2013-12-05 09:00,5,17.15,17.15,17.15,17.15,2
20141201|2013-12-05 09:30,5,17.15,17.15,17.15,17.15,2
20141201|2013-12-05 10:30,5,17.14,17.14,17.14,17.14,1
20141201|2013-12-05 11:00,5,17.14,17.14,17.14,17.14,1
20141201|2013-12-05 11:30,5,17.15,17.15,17.15,17.15,1
20141201|2013-12-05 12:30,5,17.1,17.1,17.1,17.1,1
20141201|2013-12-05 15:30,5,17.03,17.03,17.03,17.03,1
20141201|2013-12-05 17:30,6,17.1,17.1,17.1,17.1,1
20141201|2013-12-06 09:30,6,17.1,17.1,17.1,17.1,4
20141201|2013-12-06 10:00,6,17.1,17.1,17.1,17.1,1
20141201|2013-12-06 12:00,6,17.12,17.12,17.12,17.12,2
20141201|2013-12-06 13:00,6,17.1,17.1,17.1,17.1,1
20141201|2013-12-09 08:30,9,17.12,17.12,17.12,17.12,1
20141201|2013-12-09 10:00,9,17.17,17.17,17.17,17.17,1
20141201|2013-12-09 10:30,9,17.15,17.15,17.15,17.15,4
20141201|2013-12-09 11:30,9,17.12,17.12,17.12,17.12,1
20141201|2013-12-09 12:00,9,17.15,17.2,17.15,17.2,4
20141201|2013-12-10 06:00,10,17.2,17.2,17.2,17.2,1
20141201|2013-12-10 07:30,10,17.2,17.2,17.2,17.2,2
20141201|2013-12-10 10:00,10,17.2,17.2,17.2,17.2,1
20141201|2013-12-10 10:30,10,17.22,17.27,17.12,17.27,4
20141201|2013-12-10 14:30,10,17.2,17.2,17.2,17.2,1
20141201|2013-12-11 06:00,11,17.2,17.24,17.2,17.24,3
20141201|2013-12-11 07:30,11,17.24,17.24,17.24,17.24,1
20141201|2013-12-11 13:00,11,17.23,17.23,17.23,17.23,1
20141201|2013-12-11 14:30,11,17.14,17.14,17.14,17.14,2
20141201|2013-12-12 08:30,12,17.23,17.23,17.23,17.23,4
20141201|2013-12-12 11:00,12,17.21,17.21,17.21,17.21,5
20141201|2013-12-13 07:00,13,17.27,17.28,17.27,17.28,4
20141201|2013-12-13 08:00,13,17.25,17.25,17.25,17.25,3
20141201|2013-12-13 08:30,13,17.26,17.26,17.26,17.26,1
20141201|2013-12-13 10:00,13,17.26,17.26,17.26,17.26,3
20141201|2013-12-13 11:00,13,17.27,17.27,17.27,17.27,3
20141201|2013-12-13 11:30,13,17.27,17.27,17.27,17.27,2
20141201|2013-12-16 10:30,16,17.26,17.27,17.26,17.27,2
20141201|2013-12-16 12:30,16,17.3,17.3,17.3,17.3,3
20141201|2013-12-16 15:00,16,17.4,17.4,17.4,17.4,9
20141201|2013-12-17 09:30,17,17.3,17.3,17.3,17.3,4
20141201|2013-12-17 10:00,17,17.32,17.32,17.32,17.32,1
20141201|2013-12-17 11:00,17,17.32,17.34,17.32,17.34,5
20141201|2013-12-17 11:30,17,17.36,17.41,17.31,17.31,10
20141201|2013-12-17 13:30,17,17.35,17.35,17.35,17.35,3
20141201|2013-12-17 15:30,17,17.31,17.31,17.31,17.31,1
20141201|2013-12-18 09:30,18,17.31,17.31,17.31,17.31,2
20141201|2013-12-18 11:30,18,17.31,17.31,17.31,17.31,6
20141201|2013-12-18 12:00,18,17.34,17.34,17.34,17.34,2
20141201|2013-12-18 13:00,18,17.37,17.39,17.37,17.39,3
20141201|2013-12-18 13:30,18,17.31,17.31,17.31,17.31,3
20141201|2013-12-18 14:00,18,17.28,17.28,17.28,17.28,1
20141201|2013-12-19 09:30,19,17.37,17.37,17.37,17.37,1
20141201|2013-12-19 12:30,19,17.37,17.37,17.37,17.37,7
20141201|2013-12-19 13:00,19,17.38,17.38,17.31,17.31,2
20141201|2013-12-19 15:00,19,17.4,17.4,17.4,17.4,5
20141201|2013-12-19 15:30,19,17.37,17.37,17.37,17.37,1
20141201|2013-12-20 09:00,20,17.39,17.39,17.37,17.37,5
20141201|2013-12-20 09:30,20,17.42,17.42,17.42,17.42,2
20141201|2013-12-20 10:00,20,17.42,17.42,17.42,17.42,1
20141201|2013-12-20 11:30,20,17.43,17.43,17.43,17.43,1
20141201|2013-12-20 12:00,20,17.43,17.43,17.43,17.43,2
20141201|2013-12-20 13:30,20,17.48,17.48,17.48,17.48,2
20141201|2013-12-22 17:00,23,17.43,17.43,17.43,17.43,4
20141201|2013-12-23 00:30,23,17.43,17.43,17.43,17.43,2
20141201|2013-12-23 08:00,23,17.48,17.48,17.48,17.48,1
20141201|2013-12-23 10:00,23,17.46,17.46,17.45,17.45,7
20141201|2013-12-23 12:30,23,17.45,17.45,17.45,17.45,1
20141201|2013-12-23 13:00,23,17.45,17.45,17.45,17.45,3
20141201|2013-12-24 09:00,24,17.45,17.45,17.45,17.45,4
20141201|2013-12-24 10:00,24,17.45,17.45,17.45,17.45,1
20141201|2013-12-24 10:30,24,17.47,17.5,17.47,17.5,7
20141201|2013-12-26 09:00,26,17.5,17.5,17.5,17.5,9
20141201|2013-12-26 09:30,26,17.53,17.53,17.53,17.53,2
20141201|2013-12-26 10:00,26,17.52,17.52,17.52,17.52,1
20141201|2013-12-26 11:00,26,17.55,17.55,17.55,17.55,3
20141201|2013-12-26 12:00,26,17.5,17.5,17.5,17.5,3
20141201|2013-12-26 12:30,26,17.48,17.48,17.48,17.48,3
20141201|2013-12-27 09:00,27,17.49,17.53,17.49,17.53,4
20141201|2013-12-27 10:00,27,17.48,17.48,17.48,17.48,3
20141201|2013-12-27 12:30,27,17.48,17.48,17.48,17.48,1
20141201|2013-12-27 13:00,27,17.42,17.42,17.42,17.42,1
20141201|2013-12-27 13:30,27,17.43,17.43,17.43,17.43,1
20141201|2013-12-30 08:00,30,17.42,17.42,17.42,17.42,1
20141201|2013-12-30 09:30,30,17.44,17.47,17.44,17.47,2
20141201|2013-12-30 10:30,30,17.47,17.47,17.47,17.47,3
20141201|2013-12-30 11:30,30,17.43,17.43,17.43,17.43,1
20141201|2013-12-31 08:30,31,17.43,17.43,17.43,17.43,1
20141201|2013-12-31 09:30,31,17.43,17.43,17.43,17.43,2
20141201|2013-12-31 11:00,31,17.41,17.41,17.41,17.41,9
20141201|2013-12-31 11:30,31,17.43,17.43,17.43,17.43,2
20141201|2013-12-31 13:00,31,17.43,17.43,17.43,17.43,1
20141201|2014-01-03 11:00,3,17.45,17.49,17.45,17.49,2
20141201|2014-01-03 11:30,3,17.46,17.46,17.46,17.46,1
20141201|2014-01-03 13:30,3,17.47,17.47,17.47,17.47,1
20141201|2014-01-06 08:30,6,17.39,17.39,17.36,17.36,3
20141201|2014-01-06 10:00,6,17.44,17.44,17.44,17.44,1
20141201|2014-01-06 10:30,6,17.46,17.47,17.46,17.47,2
20141201|2014-01-06 11:00,6,17.46,17.46,17.46,17.46,2
20141201|2014-01-06 12:30,6,17.46,17.49,17.46,17.47,7
20141201|2014-01-06 13:00,6,17.47,17.48,17.44,17.48,3
20141201|2014-01-06 15:30,6,17.48,17.48,17.48,17.48,1
20141201|2014-01-07 09:00,7,17.49,17.49,17.49,17.49,10
20141201|2014-01-07 10:00,7,17.4,17.4,17.4,17.4,1
20141201|2014-01-07 10:30,7,17.5,17.5,17.5,17.5,2
20141201|2014-01-07 11:30,7,17.5,17.5,17.42,17.42,5
20141201|2014-01-07 13:00,7,17.44,17.44,17.44,17.44,2
20141201|2014-01-07 19:30,8,17.5,17.56,17.5,17.56,28
20141201|2014-01-08 09:30,8,17.58,17.66,17.58,17.66,17
20141201|2014-01-08 10:00,8,17.7,17.7,17.7,17.7,5
20141201|2014-01-08 11:00,8,17.7,17.7,17.69,17.69,2
20141201|2014-01-08 11:30,8,17.72,17.75,17.72,17.75,2
20141201|2014-01-08 12:00,8,17.75,17.75,17.75,17.75,2
20141201|2014-01-08 13:00,8,17.66,17.66,17.66,17.66,6
20141201|2014-01-09 08:30,9,17.66,17.66,17.66,17.66,1
20141201|2014-01-09 10:00,9,17.66,17.66,17.66,17.66,1
20141201|2014-01-09 11:00,9,17.62,17.69,17.62,17.69,12
20141201|2014-01-09 12:00,9,17.69,17.7,17.69,17.7,11
20141201|2014-01-09 12:30,9,17.66,17.66,17.66,17.66,2
20141201|2014-01-09 13:00,9,17.61,17.61,17.61,17.61,1
20141201|2014-01-09 13:30,9,17.66,17.66,17.66,17.66,1
20141201|2014-01-09 14:00,9,17.61,17.61,17.61,17.61,1
20141201|2014-01-10 09:30,10,17.62,17.62,17.62,17.62,1
20141201|2014-01-10 10:00,10,17.66,17.66,17.66,17.66,1
20141201|2014-01-10 10:30,10,17.64,17.64,17.64,17.64,1
20141201|2014-01-10 11:00,10,17.7,17.7,17.7,17.7,1
20141201|2014-01-10 11:30,10,17.66,17.66,17.66,17.66,5
20141201|2014-01-10 12:00,10,17.66,17.66,17.66,17.66,3
20141201|2014-01-13 06:30,13,17.68,17.68,17.68,17.68,4
20141201|2014-01-13 13:30,13,17.68,17.68,17.68,17.68,3
20141201|2014-01-14 11:00,14,17.73,17.73,17.73,17.73,14
20141201|2014-01-14 12:30,14,17.73,17.74,17.73,17.74,2
20141201|2014-01-14 14:30,14,17.75,17.75,17.75,17.75,1
20141201|2014-01-15 08:30,15,17.76,17.79,17.76,17.79,5
20141201|2014-01-15 09:30,15,17.75,17.75,17.75,17.75,1
20141201|2014-01-15 10:00,15,17.75,17.75,17.75,17.75,2
20141201|2014-01-15 18:30,16,17.75,17.75,17.75,17.75,1
20141201|2014-01-16 08:00,16,17.76,17.76,17.75,17.75,17
20141201|2014-01-16 08:30,16,17.68,17.68,17.68,17.68,1
20141201|2014-01-16 10:30,16,17.75,17.75,17.75,17.75,5
20141201|2014-01-16 11:00,16,17.75,17.75,17.75,17.75,10
20141201|2014-01-16 11:30,16,17.76,17.76,17.76,17.76,1
20141201|2014-01-16 12:30,16,17.74,17.74,17.73,17.73,6
20141201|2014-01-16 13:00,16,17.7,17.7,17.7,17.7,3
20141201|2014-01-16 13:30,16,17.74,17.74,17.74,17.74,3
20141201|2014-01-16 14:00,16,17.72,17.72,17.71,17.71,10
20141201|2014-01-16 20:30,17,17.76,17.76,17.76,17.76,6
20141201|2014-01-17 09:00,17,17.73,17.73,17.73,17.73,4
20141201|2014-01-17 09:30,17,17.72,17.72,17.72,17.72,9
20141201|2014-01-17 10:00,17,17.73,17.73,17.73,17.73,6
20141201|2014-01-17 10:30,17,17.73,17.73,17.73,17.73,2
20141201|2014-01-17 11:00,17,17.68,17.73,17.68,17.73,2
20141201|2014-01-17 12:30,17,17.75,17.75,17.75,17.75,1
20141201|2014-01-21 07:00,21,17.75,17.75,17.75,17.75,4
20141201|2014-01-21 10:00,21,17.75,17.75,17.75,17.75,1
20141201|2014-01-21 10:30,21,17.75,17.78,17.75,17.78,6
20141201|2014-01-21 12:00,21,17.77,17.78,17.77,17.78,3
20141201|2014-01-21 12:30,21,17.78,17.79,17.78,17.79,11
20141201|2014-01-21 13:00,21,17.78,17.79,17.77,17.77,8
20141201|2014-01-21 14:00,21,17.79,17.8,17.77,17.77,10
20141201|2014-01-21 15:00,21,17.77,17.77,17.77,17.77,4
20141201|2014-01-22 07:00,22,17.8,17.8,17.77,17.77,11
20141201|2014-01-22 07:30,22,17.77,17.77,17.77,17.77,4
20141201|2014-01-22 08:30,22,17.73,17.73,17.73,17.73,2
20141201|2014-01-22 09:00,22,17.77,17.77,17.74,17.74,2
20141201|2014-01-22 11:00,22,17.7,17.7,17.7,17.7,1
20141201|2014-01-22 12:30,22,17.72,17.72,17.68,17.68,2
20141201|2014-01-22 13:00,22,17.72,17.72,17.72,17.72,1
20141201|2014-01-22 13:30,22,17.68,17.68,17.68,17.68,1
20141201|2014-01-22 14:00,22,17.67,17.67,17.67,17.67,2
20141201|2014-01-22 14:30,22,17.67,17.68,17.67,17.68,3
20141201|2014-01-23 08:00,23,17.68,17.68,17.68,17.68,4
20141201|2014-01-23 10:00,23,17.68,17.68,17.63,17.63,5
20141201|2014-01-23 10:30,23,17.64,17.64,17.63,17.63,8
20141201|2014-01-23 11:00,23,17.62,17.62,17.62,17.62,1
20141201|2014-01-23 15:30,23,17.68,17.68,17.68,17.68,1
20141201|2014-01-24 10:30,24,17.69,17.7,17.69,17.7,3
20141201|2014-01-24 11:30,24,17.62,17.62,17.62,17.62,1
20141201|2014-01-24 12:00,24,17.62,17.62,17.62,17.62,3
20141201|2014-01-24 12:30,24,17.62,17.62,17.62,17.62,2
20141201|2014-01-24 13:00,24,17.62,17.67,17.61,17.64,14
20141201|2014-01-24 13:30,24,17.64,17.64,17.61,17.61,4
20141201|2014-01-27 09:30,27,17.64,17.64,17.64,17.64,1
20141201|2014-01-27 15:00,27,17.64,17.64,17.64,17.64,1
20141201|2014-01-28 08:30,28,17.69,17.69,17.69,17.69,1
20141201|2014-01-28 09:00,28,17.69,17.69,17.69,17.69,1
20141201|2014-01-28 10:00,28,17.71,17.71,17.71,17.71,2
20141201|2014-01-28 10:30,28,17.71,17.71,17.69,17.69,7
20141201|2014-01-28 12:30,28,17.72,17.72,17.72,17.72,1
20141201|2014-01-29 08:30,29,17.72,17.72,17.72,17.72,4
20141201|2014-01-30 07:30,30,17.72,17.72,17.72,17.72,2
20141201|2014-01-30 08:30,30,17.72,17.72,17.72,17.72,2
20141201|2014-01-30 09:30,30,17.7,17.7,17.7,17.7,1
20141201|2014-01-30 10:30,30,17.72,17.72,17.72,17.72,5
20141201|2014-01-30 11:30,30,17.74,17.74,17.74,17.74,2
20141201|2014-01-30 12:00,30,17.7,17.7,17.7,17.7,4
20141201|2014-01-30 13:00,30,17.73,17.73,17.73,17.73,2
20141201|2014-01-30 14:00,30,17.75,17.75,17.75,17.75,3
20141201|2014-01-30 14:30,30,17.75,17.75,17.75,17.75,1
20141201|2014-01-30 15:30,30,17.7,17.75,17.7,17.75,13
20141201|2014-01-31 10:30,31,17.73,17.75,17.73,17.75,6
20141201|2014-01-31 11:00,31,17.71,17.71,17.7,17.7,3
20141201|2014-01-31 11:30,31,17.7,17.7,17.7,17.7,9
20141201|2014-01-31 13:00,31,17.7,17.7,17.7,17.7,1
20141201|2014-02-03 11:00,3,17.63,17.63,17.63,17.63,2
20141201|2014-02-03 12:00,3,17.63,17.63,17.63,17.63,3
20141201|2014-02-03 13:00,3,17.63,17.63,17.63,17.63,4
20141201|2014-02-04 08:00,4,17.63,17.8,17.63,17.8,36
20141201|2014-02-04 10:00,4,17.78,17.78,17.78,17.78,1
20141201|2014-02-04 12:00,4,17.72,17.72,17.72,17.72,5
20141201|2014-02-04 12:30,4,17.72,17.72,17.72,17.72,1
20141201|2014-02-04 13:00,4,17.72,17.72,17.72,17.72,3
20141201|2014-02-05 11:30,5,17.72,17.74,17.72,17.74,2
20141201|2014-02-05 12:00,5,17.74,17.74,17.74,17.74,1
20141201|2014-02-05 12:30,5,17.74,17.74,17.74,17.74,1
20141201|2014-02-05 15:30,5,17.73,17.73,17.73,17.73,3
20141201|2014-02-06 10:30,6,17.75,17.75,17.75,17.75,4
20141201|2014-02-06 11:00,6,17.75,17.75,17.75,17.75,9
20141201|2014-02-06 11:30,6,17.76,17.76,17.75,17.75,2
20141201|2014-02-06 12:30,6,17.8,17.8,17.8,17.8,8
20141201|2014-02-06 14:30,6,17.8,17.8,17.8,17.8,1
20141201|2014-02-06 15:30,6,17.8,17.8,17.8,17.8,6
20141201|2014-02-06 17:00,7,17.82,17.82,17.82,17.82,1
20141201|2014-02-06 18:00,7,17.89,17.89,17.89,17.89,1
20141201|2014-02-07 09:30,7,17.84,17.84,17.84,17.84,19
20141201|2014-02-07 10:00,7,17.84,17.84,17.84,17.84,8
20141201|2014-02-07 10:30,7,17.84,17.84,17.72,17.72,22
20141201|2014-02-07 11:00,7,17.82,17.82,17.82,17.82,16
20141201|2014-02-07 11:30,7,17.82,17.82,17.82,17.82,8
20141201|2014-02-07 12:00,7,17.77,17.77,17.74,17.74,3
20141201|2014-02-07 12:30,7,17.74,17.8,17.73,17.73,9
20141201|2014-02-10 07:30,10,17.74,17.74,17.74,17.74,2
20141201|2014-02-10 11:00,10,17.74,17.74,17.74,17.74,1
20141201|2014-02-10 11:30,10,17.75,17.75,17.75,17.75,5
20141201|2014-02-10 13:00,10,17.72,17.75,17.72,17.75,9
20141201|2014-02-11 10:30,11,17.75,17.75,17.75,17.75,2
20141201|2014-02-11 12:30,11,17.79,17.79,17.79,17.79,1
20141201|2014-02-11 15:30,11,17.81,17.81,17.81,17.81,2
20141201|2014-02-12 11:30,12,17.81,17.81,17.81,17.81,1
20141201|2014-02-13 09:30,13,17.81,17.81,17.81,17.81,2
20141201|2014-02-13 11:00,13,17.81,17.81,17.81,17.81,1
20141201|2014-02-14 12:30,14,17.8,17.8,17.8,17.8,2
20141201|2014-02-17 17:00,18,17.79,17.79,17.79,17.79,1
20141201|2014-02-18 09:00,18,17.8,17.8,17.8,17.8,2
20141201|2014-02-18 09:30,18,17.8,17.8,17.8,17.8,9
20141201|2014-02-18 10:00,18,17.8,17.8,17.8,17.8,12
20141201|2014-02-18 11:30,18,17.81,17.81,17.81,17.81,1
20141201|2014-02-18 12:00,18,17.81,17.81,17.81,17.81,1
20141201|2014-02-18 14:00,18,17.81,17.81,17.81,17.81,2
20141201|2014-02-19 10:00,19,17.83,17.86,17.81,17.86,6
20141201|2014-02-19 10:30,19,17.83,17.83,17.83,17.83,1
20141201|2014-02-19 11:30,19,17.85,17.85,17.85,17.85,1
20141201|2014-02-19 12:30,19,17.85,17.85,17.85,17.85,21
20141201|2014-02-19 14:00,19,17.86,17.86,17.86,17.86,3
20141201|2014-02-19 15:30,19,17.84,17.84,17.84,17.84,1
20141201|2014-02-20 09:30,20,17.86,17.86,17.86,17.86,1
20141201|2014-02-20 10:30,20,17.86,17.86,17.86,17.86,8
20141201|2014-02-20 11:30,20,17.86,17.89,17.86,17.89,6
20141201|2014-02-20 12:00,20,17.86,17.9,17.86,17.9,9
20141201|2014-02-20 12:30,20,17.9,17.9,17.88,17.88,5
20141201|2014-02-20 14:30,20,17.9,17.9,17.9,17.9,10
20141201|2014-02-20 15:00,20,17.9,17.9,17.9,17.9,10
20141201|2014-02-20 15:30,20,18,18,18,18,3
20141201|2014-02-21 08:30,21,18,18,18,18,20
20141201|2014-02-21 10:30,21,17.99,17.99,17.9,17.96,7
20141201|2014-02-21 11:30,21,17.96,17.99,17.96,17.99,4
20141201|2014-02-21 12:00,21,17.98,17.98,17.98,17.98,4
20141201|2014-02-21 12:30,21,18,18,18,18,5
20141201|2014-02-21 13:00,21,18,18,18,18,2
20141201|2014-02-21 13:30,21,18,18,18,18,5
20141201|2014-02-24 08:30,24,18.08,18.08,18.08,18.08,1
20141201|2014-02-24 09:00,24,18.05,18.05,18.05,18.05,7
20141201|2014-02-24 09:30,24,18.09,18.09,18.09,18.09,1
20141201|2014-02-24 10:00,24,18.09,18.09,18.09,18.09,1
20141201|2014-02-24 11:00,24,18.09,18.1,18.09,18.1,3
20141201|2014-02-24 11:30,24,18.1,18.15,18.1,18.15,15
20141201|2014-02-24 12:30,24,18.15,18.17,18.15,18.17,3
20141201|2014-02-24 13:00,24,18.13,18.16,18.13,18.16,3
20141201|2014-02-24 14:30,24,18.16,18.16,18.16,18.16,3
20141201|2014-02-24 15:30,24,18.1,18.1,18.1,18.1,1
20141201|2014-02-25 07:30,25,18.16,18.16,18.16,18.16,1
20141201|2014-02-25 08:30,25,18.16,18.2,18.16,18.2,5
20141201|2014-02-25 09:30,25,18.18,18.19,18.13,18.13,6
20141201|2014-02-25 10:00,25,18.13,18.13,18.13,18.13,1
20141201|2014-02-25 12:30,25,18.1,18.1,18.1,18.1,1
20141201|2014-02-25 13:00,25,18.13,18.13,18.13,18.13,3
20141201|2014-02-25 14:30,25,18.15,18.15,18.15,18.15,1
20141201|2014-02-25 15:30,25,18.1,18.1,18.1,18.1,1
20141201|2014-02-26 09:00,26,18.13,18.13,18.13,18.13,2
20141201|2014-02-26 10:00,26,18.18,18.18,18.18,18.18,2
20141201|2014-02-26 11:30,26,18.18,18.18,18.18,18.18,1
20141201|2014-02-26 13:00,26,18.15,18.18,18.15,18.16,6
20141201|2014-02-27 08:30,27,18.2,18.2,18.2,18.2,11
20141201|2014-02-27 10:30,27,18.2,18.2,18.2,18.2,2
20141201|2014-02-27 11:30,27,18.22,18.22,18.22,18.22,3
20141201|2014-02-27 12:30,27,18.25,18.25,18.25,18.25,1
20141201|2014-02-28 09:30,28,18.26,18.27,18.26,18.27,5
20141201|2014-02-28 11:00,28,18.26,18.26,18.26,18.26,4
20141201|2014-02-28 11:30,28,18.26,18.26,18.26,18.26,2
20141201|2014-02-28 12:30,28,18.26,18.26,18.26,18.26,1
20141201|2014-03-02 17:30,3,18.27,18.27,18.27,18.27,1
20141201|2014-03-03 10:30,3,18.27,18.27,18.27,18.27,1
20141201|2014-03-03 11:30,3,18.26,18.26,18.26,18.26,2
20141201|2014-03-03 13:30,3,18.26,18.26,18.26,18.26,2
20141201|2014-03-04 07:00,4,18.22,18.22,18.22,18.22,1
20141201|2014-03-04 07:30,4,18.23,18.23,18.23,18.23,1
20141201|2014-03-04 08:30,4,18.22,18.23,18.22,18.23,7
20141201|2014-03-04 09:30,4,18.26,18.26,18.23,18.23,3
20141201|2014-03-04 10:00,4,18.25,18.25,18.25,18.25,11
20141201|2014-03-04 10:30,4,18.3,18.3,18.3,18.3,2
20141201|2014-03-04 11:00,4,18.3,18.3,18.3,18.3,3
20141201|2014-03-04 12:30,4,18.28,18.28,18.28,18.28,1
20141201|2014-03-05 10:00,5,18.3,18.3,18.3,18.3,1
20141201|2014-03-05 10:30,5,18.34,18.35,18.34,18.35,2
20141201|2014-03-05 11:30,5,18.35,18.35,18.35,18.35,1
20141201|2014-03-05 12:30,5,18.35,18.35,18.35,18.35,2
20141201|2014-03-05 13:00,5,18.32,18.32,18.32,18.32,1
20141201|2014-03-05 15:00,5,18.28,18.28,18.28,18.28,1
20141201|2014-03-06 10:00,6,18.33,18.37,18.33,18.37,4
20141201|2014-03-06 10:30,6,18.39,18.4,18.39,18.4,9
20141201|2014-03-06 11:00,6,18.4,18.4,18.4,18.4,4
20141201|2014-03-06 12:00,6,18.35,18.35,18.35,18.35,3
20141201|2014-03-06 12:30,6,18.4,18.4,18.4,18.4,1
20141201|2014-03-06 19:30,7,18.45,18.45,18.45,18.45,6
20141201|2014-03-07 03:00,7,18.45,18.45,18.45,18.45,2
20141201|2014-03-07 03:30,7,18.45,18.45,18.45,18.45,2
20141201|2014-03-07 08:30,7,18.45,18.45,18.45,18.45,2
20141201|2014-03-07 09:30,7,18.45,18.45,18.44,18.44,3
20141201|2014-03-07 11:00,7,18.5,18.5,18.5,18.5,8
20141201|2014-03-07 13:00,7,18.5,18.5,18.5,18.5,9
20141201|2014-03-10 10:00,10,18.54,18.54,18.54,18.54,8
20141201|2014-03-10 13:00,10,18.52,18.52,18.51,18.51,2
20141201|2014-03-11 09:30,11,18.53,18.53,18.53,18.53,3
20141201|2014-03-11 10:30,11,18.53,18.53,18.53,18.53,1
20141201|2014-03-11 13:00,11,18.51,18.51,18.51,18.51,1
20141201|2014-03-12 07:30,12,18.51,18.51,18.51,18.51,5
20141201|2014-03-12 08:30,12,18.52,18.52,18.52,18.52,21
20141201|2014-03-12 09:30,12,18.51,18.51,18.51,18.51,6
20141201|2014-03-12 10:30,12,18.51,18.51,18.5,18.5,8
20141201|2014-03-12 11:00,12,18.5,18.5,18.5,18.5,3
20141201|2014-03-12 13:30,12,18.5,18.5,18.5,18.5,1
20141201|2014-03-12 15:00,12,18.48,18.48,18.48,18.48,1
20141201|2014-03-13 09:00,13,18.51,18.51,18.51,18.51,1
20141201|2014-03-13 09:30,13,18.53,18.53,18.53,18.53,9
20141201|2014-03-13 10:00,13,18.54,18.54,18.53,18.53,14
20141201|2014-03-13 12:30,13,18.51,18.51,18.51,18.51,1
20141201|2014-03-13 13:00,13,18.5,18.5,18.5,18.5,1
20141201|2014-03-13 13:30,13,18.47,18.47,18.47,18.47,4
20141201|2014-03-14 09:30,14,18.5,18.5,18.5,18.5,1
20141201|2014-03-14 10:00,14,18.5,18.5,18.5,18.5,2
20141201|2014-03-14 10:30,14,18.54,18.55,18.53,18.55,4
20141201|2014-03-14 11:00,14,18.52,18.52,18.52,18.52,5
20141201|2014-03-14 11:30,14,18.54,18.55,18.54,18.55,4
20141201|2014-03-14 12:00,14,18.58,18.58,18.55,18.55,3
20141201|2014-03-14 12:30,14,18.52,18.52,18.52,18.52,1
20141201|2014-03-14 13:00,14,18.54,18.54,18.54,18.54,8
20141201|2014-03-17 10:00,17,18.58,18.63,18.58,18.59,23
20141201|2014-03-17 10:30,17,18.59,18.6,18.59,18.6,4
20141201|2014-03-17 11:00,17,18.59,18.65,18.59,18.65,6
20141201|2014-03-17 11:30,17,18.65,18.65,18.64,18.64,3
20141201|2014-03-17 12:00,17,18.77,18.77,18.77,18.77,1
20141201|2014-03-17 15:30,17,18.62,18.62,18.59,18.59,6
20141201|2014-03-18 08:00,18,18.6,18.6,18.6,18.6,1
20141201|2014-03-18 09:00,18,18.59,18.59,18.59,18.59,1
20141201|2014-03-18 09:30,18,18.59,18.59,18.59,18.59,2
20141201|2014-03-18 10:00,18,18.65,18.65,18.65,18.65,30
20141201|2014-03-18 12:30,18,18.57,18.67,18.57,18.67,3
20141201|2014-03-18 13:00,18,18.65,18.65,18.65,18.65,1
20141201|2014-03-18 14:00,18,18.66,18.66,18.65,18.65,20
20141201|2014-03-19 08:30,19,18.6,18.6,18.6,18.6,1
20141201|2014-03-19 09:30,19,18.65,18.65,18.65,18.65,1
20141201|2014-03-19 10:30,19,18.65,18.67,18.65,18.67,3
20141201|2014-03-20 12:30,20,18.67,18.67,18.67,18.67,4
20141201|2014-03-20 13:30,20,18.62,18.62,18.62,18.62,1
20141201|2014-03-21 09:30,21,18.67,18.67,18.67,18.67,1
20141201|2014-03-21 10:00,21,18.66,18.66,18.66,18.66,1
20141201|2014-03-21 10:30,21,18.66,18.66,18.66,18.66,4
20141201|2014-03-21 11:30,21,18.68,18.68,18.68,18.68,1
20141201|2014-03-21 12:30,21,18.7,18.7,18.7,18.7,3
20141201|2014-03-21 13:00,21,18.66,18.66,18.66,18.66,2
20141201|2014-03-24 07:30,24,18.66,18.66,18.66,18.66,1
20141201|2014-03-24 08:30,24,18.66,18.66,18.66,18.66,2
20141201|2014-03-24 09:30,24,18.66,18.66,18.64,18.64,14
20141201|2014-03-24 10:00,24,18.62,18.62,18.62,18.62,4
20141201|2014-03-25 09:00,25,18.6,18.6,18.6,18.6,12
20141201|2014-03-25 10:30,25,18.58,18.58,18.58,18.58,2
20141201|2014-03-25 13:00,25,18.58,18.6,18.58,18.6,10
20141201|2014-03-26 08:00,26,18.61,18.61,18.61,18.61,1
20141201|2014-03-26 08:30,26,18.6,18.6,18.6,18.6,1
20141201|2014-03-26 09:00,26,18.6,18.6,18.6,18.6,1
20141201|2014-03-26 09:30,26,18.59,18.59,18.59,18.59,1
20141201|2014-03-26 10:30,26,18.59,18.59,18.59,18.59,1
20141201|2014-03-26 11:30,26,18.58,18.58,18.53,18.53,6
20141201|2014-03-27 09:30,27,18.53,18.53,18.53,18.53,5
20141201|2014-03-27 10:30,27,18.53,18.53,18.53,18.53,2
20141201|2014-03-27 12:00,27,18.53,18.54,18.5,18.5,8
20141201|2014-03-27 13:30,27,18.54,18.59,18.54,18.59,3
20141201|2014-03-28 08:00,28,18.53,18.53,18.53,18.53,3
20141201|2014-03-28 08:30,28,18.59,18.59,18.59,18.59,2
20141201|2014-03-28 09:00,28,18.57,18.57,18.57,18.57,1
20141201|2014-03-28 10:00,28,18.52,18.52,18.52,18.52,1
20141201|2014-03-28 11:00,28,18.59,18.59,18.59,18.59,1
20141201|2014-03-28 11:30,28,18.59,18.59,18.59,18.59,13
20141201|2014-03-31 13:00,31,18.6,18.6,18.57,18.57,4
20141201|2014-03-31 13:30,31,18.57,18.57,18.57,18.57,5
20141201|2014-03-31 15:00,31,18.51,18.51,18.5,18.5,10
20141201|2014-03-31 15:30,31,18.52,18.54,18.52,18.54,2
20141201|2014-04-01 09:00,1,18.57,18.6,18.55,18.6,7
20141201|2014-04-01 09:30,1,18.56,18.56,18.56,18.56,3
20141201|2014-04-01 10:00,1,18.59,18.59,18.59,18.59,1
20141201|2014-04-01 10:30,1,18.59,18.59,18.57,18.58,4
20141201|2014-04-01 11:30,1,18.59,18.59,18.59,18.59,4
20141201|2014-04-01 13:00,1,18.57,18.57,18.57,18.57,2
20141201|2014-04-01 13:30,1,18.56,18.57,18.55,18.57,24
20141201|2014-04-02 13:00,2,18.49,18.49,18.49,18.49,1
20141201|2014-04-03 09:30,3,18.54,18.54,18.54,18.54,1
20141201|2014-04-03 10:00,3,18.52,18.52,18.52,18.52,1
20141201|2014-04-03 12:30,3,18.56,18.6,18.56,18.6,12
20141201|2014-04-03 13:00,3,18.6,18.6,18.6,18.6,1
20141201|2014-04-04 11:00,4,18.55,18.55,18.55,18.55,3
20141201|2014-04-04 11:30,4,18.53,18.53,18.53,18.53,1
20141201|2014-04-04 13:00,4,18.55,18.55,18.55,18.55,5
20141201|2014-04-07 11:30,7,18.51,18.51,18.51,18.51,5
20141201|2014-04-07 13:30,7,18.56,18.56,18.56,18.56,1
20141201|2014-04-08 10:30,8,18.51,18.52,18.51,18.52,4
20141201|2014-04-08 11:00,8,18.51,18.51,18.51,18.51,2
20141201|2014-04-08 12:00,8,18.54,18.54,18.54,18.54,1
20141201|2014-04-09 09:30,9,18.55,18.56,18.55,18.56,4
20141201|2014-04-09 12:00,9,18.56,18.56,18.56,18.56,2
20141201|2014-04-09 13:00,9,18.53,18.53,18.52,18.52,2
20141201|2014-04-10 07:30,10,18.52,18.52,18.52,18.52,1
20141201|2014-04-10 09:30,10,18.49,18.49,18.47,18.47,18
20141201|2014-04-10 10:00,10,18.47,18.47,18.45,18.47,9
20141201|2014-04-10 10:30,10,18.45,18.45,18.4,18.4,25
20141201|2014-04-10 11:00,10,18.46,18.46,18.46,18.46,5
20141201|2014-04-10 12:00,10,18.43,18.43,18.43,18.43,2
20141201|2014-04-10 12:30,10,18.43,18.43,18.43,18.43,7
20141201|2014-04-11 08:00,11,18.44,18.44,18.44,18.44,2
20141201|2014-04-11 08:30,11,18.44,18.44,18.44,18.44,2
20141201|2014-04-11 09:30,11,18.4,18.4,18.4,18.4,10
20141201|2014-04-11 10:00,11,18.38,18.39,18.38,18.39,4
20141201|2014-04-11 10:30,11,18.39,18.39,18.39,18.39,1
20141201|2014-04-11 12:30,11,18.35,18.35,18.35,18.35,4
20141201|2014-04-11 13:30,11,18.39,18.4,18.39,18.4,4
20141201|2014-04-13 17:00,14,18.35,18.35,18.35,18.35,2
20141201|2014-04-14 07:00,14,18.35,18.35,18.35,18.35,6
20141201|2014-04-14 07:30,14,18.35,18.35,18.35,18.35,3
20141201|2014-04-14 09:30,14,18.32,18.32,18.32,18.32,2
20141201|2014-04-14 10:00,14,18.31,18.31,18.31,18.31,4
20141201|2014-04-14 10:30,14,18.31,18.34,18.31,18.34,3
20141201|2014-04-14 11:00,14,18.35,18.36,18.31,18.31,11
20141201|2014-04-15 10:00,15,18.31,18.31,18.3,18.3,5
20141201|2014-04-15 10:30,15,18.3,18.3,18.3,18.3,12
20141201|2014-04-15 11:00,15,18.3,18.3,18.3,18.3,2
20141201|2014-04-15 11:30,15,18.3,18.3,18.3,18.3,8
20141201|2014-04-16 08:30,16,18.31,18.31,18.31,18.31,1
20141201|2014-04-16 12:30,16,18.28,18.28,18.28,18.28,6
20141201|2014-04-16 13:00,16,18.28,18.28,18.26,18.26,5
20141201|2014-04-17 09:00,17,18.29,18.32,18.29,18.32,9
20141201|2014-04-17 10:30,17,18.3,18.36,18.3,18.36,7
20141201|2014-04-17 11:00,17,18.34,18.34,18.34,18.34,3
20141201|2014-04-17 12:00,17,18.3,18.3,18.3,18.3,1
20141201|2014-04-21 13:30,21,18.27,18.27,18.27,18.27,2
20141201|2014-04-21 14:30,21,18.26,18.26,18.26,18.26,1
20141201|2014-04-22 11:00,22,18.32,18.33,18.32,18.33,2
20141201|2014-04-23 15:00,23,18.37,18.37,18.37,18.37,3
20141201|2014-04-24 11:30,24,18.39,18.4,18.39,18.4,2
20141201|2014-04-24 12:00,24,18.41,18.42,18.41,18.42,2
20141201|2014-04-24 12:30,24,18.44,18.48,18.44,18.48,16
20141201|2014-04-24 13:00,24,18.49,18.5,18.49,18.5,17
20141201|2014-04-24 13:30,24,18.58,18.58,18.57,18.57,6
20141201|2014-04-25 09:00,25,18.5,18.5,18.5,18.5,5
20141201|2014-04-25 10:00,25,18.58,18.58,18.58,18.58,3
20141201|2014-04-25 10:30,25,18.58,18.58,18.58,18.58,3
20141201|2014-04-25 13:00,25,18.55,18.55,18.55,18.55,1
20141201|2014-04-25 13:30,25,18.6,18.63,18.6,18.63,5
20141201|2014-04-27 18:30,28,18.55,18.55,18.55,18.55,4
20141201|2014-04-28 09:30,28,18.55,18.55,18.55,18.55,3
20141201|2014-04-28 10:00,28,18.48,18.55,18.48,18.55,3
20141201|2014-04-28 10:30,28,18.5,18.5,18.5,18.5,5
20141201|2014-04-28 12:30,28,18.6,18.6,18.6,18.6,1
20141201|2014-04-28 13:30,28,18.6,18.6,18.6,18.6,4
20141201|2014-04-29 08:30,29,18.6,18.6,18.6,18.6,1
20141201|2014-04-29 10:00,29,18.6,18.6,18.6,18.6,2
20141201|2014-04-29 10:30,29,18.59,18.59,18.59,18.59,1
20141201|2014-04-29 12:30,29,18.6,18.6,18.6,18.6,1
20141201|2014-04-30 10:30,30,18.6,18.61,18.6,18.61,13
20141201|2014-04-30 13:30,30,18.62,18.62,18.62,18.62,1
20141201|2014-04-30 15:30,30,18.62,18.62,18.62,18.62,3
20141201|2014-05-01 08:00,1,18.65,18.65,18.65,18.65,1
20141201|2014-05-01 08:30,1,18.65,18.65,18.65,18.65,1
20141201|2014-05-01 09:00,1,18.65,18.65,18.65,18.65,2
20141201|2014-05-01 11:30,1,18.69,18.69,18.69,18.69,2
20141201|2014-05-01 12:00,1,18.7,18.7,18.7,18.7,6
20141201|2014-05-01 12:30,1,18.68,18.68,18.65,18.65,8
20141201|2014-05-01 13:00,1,18.65,18.65,18.65,18.65,2
20141201|2014-05-01 15:30,1,18.62,18.62,18.62,18.62,1
20141201|2014-05-02 06:30,2,18.62,18.62,18.62,18.62,3
20141201|2014-05-02 07:00,2,18.62,18.62,18.62,18.62,1
20141201|2014-05-02 10:30,2,18.62,18.62,18.6,18.62,10
20141201|2014-05-02 11:30,2,18.62,18.62,18.62,18.62,1
20141201|2014-05-02 13:00,2,18.62,18.62,18.6,18.6,4
20141201|2014-05-04 18:00,5,18.6,18.6,18.6,18.6,2
20141201|2014-05-05 08:30,5,18.62,18.62,18.62,18.62,2
20141201|2014-05-05 09:00,5,18.62,18.64,18.62,18.64,2
20141201|2014-05-05 09:30,5,18.64,18.64,18.64,18.64,1
20141201|2014-05-05 10:30,5,18.64,18.64,18.64,18.64,7
20141201|2014-05-06 08:00,6,18.6,18.6,18.6,18.6,2
20141201|2014-05-06 08:30,6,18.6,18.6,18.6,18.6,1
20141201|2014-05-06 09:00,6,18.6,18.6,18.6,18.6,3
20141201|2014-05-06 10:30,6,18.58,18.58,18.58,18.58,20
20141201|2014-05-06 11:00,6,18.58,18.58,18.56,18.56,6
20141201|2014-05-06 12:30,6,18.52,18.52,18.49,18.49,2
20141201|2014-05-06 13:30,6,18.56,18.56,18.56,18.56,5
20141201|2014-05-07 10:30,7,18.62,18.62,18.62,18.62,1
20141201|2014-05-08 07:00,8,18.62,18.62,18.62,18.62,2
20141201|2014-05-08 09:00,8,18.65,18.65,18.65,18.65,3
20141201|2014-05-08 09:30,8,18.7,18.7,18.7,18.7,8
20141201|2014-05-08 10:30,8,18.72,18.75,18.72,18.75,8
20141201|2014-05-08 11:00,8,18.74,18.74,18.74,18.74,1
20141201|2014-05-08 12:00,8,18.74,18.74,18.74,18.74,2
20141201|2014-05-08 14:00,8,18.71,18.71,18.71,18.71,1
20141201|2014-05-08 17:00,9,18.72,18.72,18.72,18.72,1
20141201|2014-05-09 08:30,9,18.73,18.73,18.73,18.73,1
20141201|2014-05-09 10:00,9,18.68,18.68,18.68,18.68,2
20141201|2014-05-09 10:30,9,18.68,18.68,18.67,18.67,7
20141201|2014-05-09 11:00,9,18.57,18.57,18.57,18.57,1
20141201|2014-05-09 12:00,9,18.61,18.61,18.61,18.61,6
20141201|2014-05-12 09:00,12,18.58,18.58,18.58,18.58,1
20141201|2014-05-12 11:00,12,18.61,18.61,18.61,18.61,1
20141201|2014-05-12 11:30,12,18.62,18.62,18.62,18.62,5
20141201|2014-05-12 12:00,12,18.63,18.63,18.63,18.63,2
20141201|2014-05-12 13:00,12,18.69,18.69,18.69,18.69,1
20141201|2014-05-13 09:00,13,18.72,18.78,18.72,18.78,6
20141201|2014-05-13 10:30,13,18.7,18.7,18.54,18.54,4
20141201|2014-05-13 12:00,13,18.68,18.68,18.68,18.68,1
20141201|2014-05-13 15:30,13,18.71,18.71,18.71,18.71,3
20141201|2014-05-14 13:30,14,18.68,18.69,18.68,18.69,4
20141201|2014-05-15 08:00,15,18.6,18.6,18.6,18.6,1
20141201|2014-05-15 09:30,15,18.6,18.6,18.6,18.6,1
20141201|2014-05-15 10:30,15,18.65,18.65,18.65,18.65,2
20141201|2014-05-15 15:30,15,18.62,18.62,18.62,18.62,2
20141201|2014-05-16 09:30,16,18.65,18.7,18.65,18.7,16
20141201|2014-05-16 10:00,16,18.68,18.71,18.68,18.71,6
20141201|2014-05-16 10:30,16,18.72,18.72,18.7,18.7,3
20141201|2014-05-16 13:00,16,18.71,18.71,18.71,18.71,1
20141201|2014-05-16 13:30,16,18.75,18.75,18.71,18.71,7
20141201|2014-05-19 08:00,19,18.7,18.7,18.7,18.7,1
20141201|2014-05-19 10:00,19,18.72,18.72,18.72,18.72,1
20141201|2014-05-19 11:00,19,18.68,18.68,18.68,18.68,1
20141201|2014-05-19 12:00,19,18.68,18.68,18.68,18.68,1
20141201|2014-05-19 12:30,19,18.69,18.74,18.69,18.74,12
20141201|2014-05-19 13:00,19,18.68,18.68,18.68,18.68,1
20141201|2014-05-20 08:30,20,18.78,18.78,18.78,18.78,2
20141201|2014-05-20 09:00,20,18.78,18.8,18.78,18.79,4
20141201|2014-05-20 09:30,20,18.66,18.66,18.66,18.66,1
20141201|2014-05-21 08:30,21,18.72,18.72,18.71,18.71,2
20141201|2014-05-21 10:00,21,18.72,18.72,18.71,18.71,6
20141201|2014-05-21 10:30,21,18.8,18.8,18.8,18.8,5
20141201|2014-05-21 11:00,21,18.73,18.73,18.73,18.73,1
20141201|2014-05-21 11:30,21,18.73,18.73,18.71,18.71,4
20141201|2014-05-21 12:00,21,18.71,18.71,18.71,18.71,2
20141201|2014-05-21 12:30,21,18.71,18.71,18.71,18.71,2
20141201|2014-05-21 19:30,22,18.71,18.71,18.71,18.71,10
20141201|2014-05-22 09:30,22,18.8,18.8,18.8,18.8,1
20141201|2014-05-22 10:30,22,18.85,18.85,18.85,18.85,3
20141201|2014-05-22 11:00,22,18.85,18.88,18.85,18.88,8
20141201|2014-05-22 11:30,22,18.85,18.85,18.85,18.85,1
20141201|2014-05-22 12:00,22,18.9,18.9,18.9,18.9,1
20141201|2014-05-22 12:30,22,18.9,18.96,18.9,18.96,3
20141201|2014-05-23 09:00,23,18.96,18.96,18.96,18.96,2
20141201|2014-05-23 09:30,23,18.96,18.96,18.96,18.96,3
20141201|2014-05-23 10:30,23,19,19,19,19,1
20141201|2014-05-23 11:00,23,18.99,18.99,18.96,18.96,6
20141201|2014-05-23 11:30,23,18.94,18.94,18.94,18.94,1
20141201|2014-05-27 10:00,27,18.94,18.94,18.94,18.94,10
20141201|2014-05-27 11:00,27,18.99,18.99,18.89,18.89,13
20141201|2014-05-27 11:30,27,18.99,18.99,18.99,18.99,1
20141201|2014-05-27 12:00,27,19,19,18.99,18.99,7
20141201|2014-05-27 12:30,27,18.99,19.1,18.99,19.1,45
20141201|2014-05-27 13:00,27,19.1,19.1,19.1,19.1,6
20141201|2014-05-27 15:00,27,19.1,19.1,19.1,19.1,1
20141201|2014-05-27 23:30,28,19,19,19,19,1
20141201|2014-05-28 09:00,28,19.03,19.1,19.03,19.1,3
20141201|2014-05-28 10:30,28,19.03,19.03,19.03,19.03,1
20141201|2014-05-28 11:30,28,19.05,19.05,19.05,19.05,2
20141201|2014-05-28 12:00,28,18.97,19,18.97,19,2
20141201|2014-05-28 14:30,28,18.97,18.97,18.97,18.97,1
20141201|2014-05-29 08:30,29,19,19,19,19,11
20141201|2014-05-29 09:30,29,18.98,18.99,18.98,18.99,2
20141201|2014-05-29 10:30,29,19,19,19,19,3
20141201|2014-05-29 13:00,29,19,19,19,19,1
20141201|2014-05-29 23:30,30,18.92,18.92,18.92,18.92,1
20141201|2014-05-30 09:30,30,19,19,19,19,1
20141201|2014-05-30 10:00,30,18.99,18.99,18.99,18.99,1
20141201|2014-05-30 11:30,30,18.99,19.01,18.99,19.01,4
20141201|2014-06-02 09:00,2,18.98,18.98,18.98,18.98,2
20141201|2014-06-02 09:30,2,19.01,19.01,19.01,19.01,2
20141201|2014-06-02 13:00,2,19,19,19,19,1
20141201|2014-06-03 08:00,3,18.95,18.95,18.95,18.95,6
20141201|2014-06-03 08:30,3,18.95,18.95,18.94,18.94,9
20141201|2014-06-03 09:00,3,18.92,18.92,18.89,18.89,2
20141201|2014-06-03 09:30,3,18.9,18.94,18.9,18.94,6
20141201|2014-06-03 10:30,3,18.94,18.95,18.94,18.95,10
20141201|2014-06-03 12:30,3,18.94,18.94,18.94,18.94,1
20141201|2014-06-04 06:30,4,19,19,19,19,5
20141201|2014-06-04 08:30,4,19.01,19.01,19.01,19.01,6
20141201|2014-06-04 10:00,4,18.95,18.95,18.95,18.95,1
20141201|2014-06-05 10:00,5,18.95,18.95,18.95,18.95,3
20141201|2014-06-05 11:30,5,19,19,19,19,1
20141201|2014-06-05 12:00,5,19,19,19,19,1
20141201|2014-06-05 13:30,5,19,19,19,19,3
20141201|2014-06-05 15:00,5,19.07,19.07,19.07,19.07,1
20141201|2014-06-06 10:00,6,19.06,19.06,19.06,19.06,1
20141201|2014-06-06 11:00,6,19,19,19,19,1
20141201|2014-06-06 11:30,6,19.03,19.03,19.03,19.03,1
20141201|2014-06-06 13:00,6,19.05,19.08,19.05,19.08,4
20141201|2014-06-08 22:30,9,19.05,19.05,19.05,19.05,3
20141201|2014-06-09 08:30,9,19.03,19.05,19.03,19.05,11
20141201|2014-06-09 10:30,9,19.03,19.03,19.03,19.03,1
20141201|2014-06-09 13:30,9,19.09,19.09,19.09,19.09,3
20141201|2014-06-09 15:00,9,19.03,19.03,19.03,19.03,6
20141201|2014-06-10 08:30,10,19.08,19.1,19.08,19.08,12
20141201|2014-06-10 09:30,10,19.07,19.07,19.07,19.07,1
20141201|2014-06-10 10:00,10,19.08,19.08,19.08,19.08,5
20141201|2014-06-10 10:30,10,19.06,19.06,19.06,19.06,3
20141201|2014-06-10 11:00,10,19.06,19.06,19.05,19.05,5
20141201|2014-06-10 11:30,10,19.05,19.05,19.02,19.02,8
20141201|2014-06-10 13:00,10,19.02,19.02,19.02,19.02,3
20141201|2014-06-10 15:00,10,19.02,19.02,19,19,5
20141201|2014-06-10 15:30,10,19,19,19,19,3
20141201|2014-06-11 06:30,11,19.04,19.04,19.04,19.04,1
20141201|2014-06-11 09:30,11,19.05,19.05,19.05,19.05,1
20141201|2014-06-11 11:00,11,19.02,19.02,19.02,19.02,1
20141201|2014-06-11 11:30,11,19.09,19.1,19.09,19.1,3
20141201|2014-06-11 12:00,11,19.1,19.11,19.1,19.11,5
20141201|2014-06-11 12:30,11,19.14,19.14,19.14,19.14,1
20141201|2014-06-11 14:00,11,19.09,19.09,19.09,19.09,2
20141201|2014-06-11 15:00,11,19.14,19.17,19.14,19.17,3
20141201|2014-06-12 07:30,12,19.14,19.14,19.14,19.14,1
20141201|2014-06-12 08:00,12,19.19,19.19,19.19,19.19,1
20141201|2014-06-12 08:30,12,19.17,19.2,19.17,19.2,6
20141201|2014-06-12 09:30,12,19.16,19.17,19.16,19.17,6
20141201|2014-06-12 10:00,12,19.19,19.2,19.19,19.2,6
20141201|2014-06-12 10:30,12,19.21,19.21,19.19,19.21,6
20141201|2014-06-12 11:00,12,19.15,19.15,19.14,19.14,14
20141201|2014-06-12 11:30,12,19.14,19.16,19.14,19.16,4
20141201|2014-06-12 14:00,12,19.12,19.12,19.12,19.12,1
20141201|2014-06-12 14:30,12,19.12,19.12,19.12,19.12,1
20141201|2014-06-13 09:30,13,19.22,19.23,19.22,19.23,4
20141201|2014-06-13 11:30,13,19.17,19.17,19.17,19.17,1
20141201|2014-06-16 09:30,16,19.21,19.21,19.21,19.21,3
20141201|2014-06-16 12:00,16,19.24,19.25,19.24,19.25,6
20141201|2014-06-16 12:30,16,19.28,19.28,19.28,19.28,5
20141201|2014-06-16 13:00,16,19.28,19.3,19.28,19.3,11
20141201|2014-06-16 13:30,16,19.3,19.3,19.3,19.3,1
20141201|2014-06-16 14:00,16,19.3,19.48,19.3,19.48,35
20141201|2014-06-17 08:30,17,19.37,19.37,19.37,19.37,1
20141201|2014-06-17 09:00,17,19.44,19.44,19.44,19.44,1
20141201|2014-06-17 10:00,17,19.43,19.45,19.43,19.45,4
20141201|2014-06-17 10:30,17,19.43,19.49,19.42,19.43,9
20141201|2014-06-17 11:00,17,19.44,19.44,19.44,19.44,1
20141201|2014-06-17 12:00,17,19.47,19.47,19.47,19.47,1
20141201|2014-06-17 12:30,17,19.47,19.5,19.47,19.5,11
20141201|2014-06-17 13:00,17,19.5,19.5,19.5,19.5,1
20141201|2014-06-17 13:30,17,19.5,19.5,19.5,19.5,2
20141201|2014-06-17 15:30,17,19.5,19.5,19.5,19.5,1
20141201|2014-06-18 10:00,18,19.5,19.55,19.5,19.55,11
20141201|2014-06-18 10:30,18,19.5,19.58,19.5,19.58,4
20141201|2014-06-18 11:00,18,19.58,19.6,19.58,19.6,3
20141201|2014-06-18 13:00,18,19.6,19.6,19.6,19.6,4
20141201|2014-06-18 14:00,18,19.63,19.72,19.63,19.72,29
20141201|2014-06-18 15:00,18,19.7,19.75,19.7,19.75,25
20141201|2014-06-18 21:00,19,19.85,19.85,19.85,19.85,1
20141201|2014-06-19 08:30,19,19.82,19.82,19.82,19.82,1
20141201|2014-06-19 09:00,19,19.8,19.85,19.8,19.85,8
20141201|2014-06-19 09:30,19,19.84,19.84,19.84,19.84,1
20141201|2014-06-19 10:00,19,19.76,19.76,19.68,19.68,3
20141201|2014-06-19 11:00,19,19.64,19.65,19.64,19.65,3
20141201|2014-06-19 12:00,19,19.67,19.67,19.67,19.67,1
20141201|2014-06-19 12:30,19,19.68,19.68,19.68,19.68,5
20141201|2014-06-19 14:00,19,19.63,19.63,19.63,19.63,7
20141201|2014-06-19 14:30,19,19.65,19.65,19.65,19.65,1
20141201|2014-06-20 10:30,20,19.75,19.75,19.75,19.75,1
20141201|2014-06-20 11:00,20,19.77,19.77,19.77,19.77,2
20141201|2014-06-20 12:00,20,19.8,19.8,19.73,19.73,6
20141201|2014-06-20 12:30,20,19.7,19.7,19.7,19.7,1
20141201|2014-06-20 13:00,20,19.77,19.77,19.77,19.77,1
20141201|2014-06-23 08:00,23,19.77,19.77,19.77,19.77,2
20141201|2014-06-23 11:00,23,19.77,19.77,19.77,19.77,2
20141201|2014-06-23 12:30,23,19.91,20,19.91,20,37
20141201|2014-06-23 13:00,23,20.03,20.12,20.02,20.12,40
20141201|2014-06-23 13:30,23,20.12,20.12,20.05,20.05,3
20141201|2014-06-23 14:00,23,20.1,20.1,20.1,20.1,3
20141201|2014-06-23 17:00,24,20.24,20.3,20.24,20.3,9
20141201|2014-06-23 17:30,24,20.25,20.29,20.25,20.29,2
20141201|2014-06-23 18:00,24,20.25,20.25,20.25,20.25,2
20141201|2014-06-24 03:00,24,20.24,20.24,20.24,20.24,1
20141201|2014-06-24 07:00,24,20.2,20.2,20.2,20.2,2
20141201|2014-06-24 08:30,24,20.21,20.21,20.2,20.2,9
20141201|2014-06-24 09:00,24,20.2,20.2,20.15,20.15,16
20141201|2014-06-24 09:30,24,20.17,20.28,20.17,20.28,11
20141201|2014-06-24 10:00,24,20.25,20.27,20.25,20.27,5
20141201|2014-06-24 10:30,24,20.21,20.29,20.21,20.29,5
20141201|2014-06-24 11:00,24,20.25,20.25,20.21,20.21,29
20141201|2014-06-24 11:30,24,20.25,20.27,20.21,20.27,5
20141201|2014-06-24 12:00,24,20.25,20.27,20.25,20.27,3
20141201|2014-06-24 13:00,24,20.28,20.3,20.27,20.27,17
20141201|2014-06-24 13:30,24,20.31,20.31,20.3,20.31,15
20141201|2014-06-24 14:00,24,20.31,20.31,20.31,20.31,1
20141201|2014-06-24 14:30,24,20.31,20.31,20.31,20.31,8
20141201|2014-06-24 18:30,25,20.4,20.4,20.4,20.4,1
20141201|2014-06-25 01:00,25,20.35,20.35,20.35,20.35,2
20141201|2014-06-25 01:30,25,20.34,20.34,20.34,20.34,1
20141201|2014-06-25 02:00,25,20.34,20.34,20.34,20.34,2
20141201|2014-06-25 07:30,25,20.34,20.39,20.34,20.39,18
20141201|2014-06-25 09:30,25,20.25,20.32,20.25,20.32,3
20141201|2014-06-25 10:00,25,20.3,20.3,20.3,20.3,1
20141201|2014-06-25 10:30,25,20.36,20.36,20.27,20.27,2
20141201|2014-06-25 11:00,25,20.25,20.26,20.25,20.26,3
20141201|2014-06-25 11:30,25,20.35,20.39,20.35,20.39,6
20141201|2014-06-25 13:00,25,20.29,20.29,20.29,20.29,1
20141201|2014-06-25 19:00,26,20.29,20.29,20.29,20.29,1
20141201|2014-06-26 08:00,26,20.29,20.29,20.29,20.29,1
20141201|2014-06-26 08:30,26,20.27,20.27,20.27,20.27,1
20141201|2014-06-26 09:30,26,20.28,20.3,20.28,20.3,6
20141201|2014-06-26 10:00,26,20.3,20.3,20.3,20.3,5
20141201|2014-06-26 10:30,26,20.34,20.34,20.34,20.34,1
20141201|2014-06-26 11:30,26,20.28,20.28,20.28,20.28,1
20141201|2014-06-26 12:00,26,20.34,20.34,20.34,20.34,2
20141201|2014-06-26 12:30,26,20.35,20.35,20.35,20.35,10
20141201|2014-06-26 17:00,27,20.34,20.34,20.34,20.34,1
20141201|2014-06-27 09:00,27,20.35,20.35,20.35,20.35,1
20141201|2014-06-27 09:30,27,20.35,20.35,20.35,20.35,1
20141201|2014-06-27 10:30,27,20.31,20.31,20.22,20.22,7
20141201|2014-06-27 11:00,27,20.22,20.24,20.22,20.24,3
20141201|2014-06-27 11:30,27,20.23,20.23,20.22,20.22,12
20141201|2014-06-27 12:00,27,20.21,20.21,20.21,20.21,8
20141201|2014-06-27 12:30,27,20.17,20.17,20.17,20.17,5
20141201|2014-06-27 13:30,27,20.17,20.2,20.17,20.2,5
20141201|2014-06-30 09:00,30,20.17,20.17,20.17,20.17,4
20141201|2014-06-30 10:30,30,20.16,20.16,20.1,20.12,12
20141201|2014-06-30 11:30,30,20.1,20.1,20.05,20.05,11
20141201|2014-06-30 12:30,30,20,20.1,20,20.05,26
20141201|2014-06-30 14:00,30,20.09,20.09,20.09,20.09,3
20141201|2014-06-30 21:00,1,20.08,20.1,20.08,20.1,3
20141201|2014-07-01 08:30,1,20.05,20.05,20.05,20.05,6
20141201|2014-07-01 09:30,1,20.05,20.05,20.05,20.05,9
20141201|2014-07-01 10:00,1,20.04,20.04,20,20,15
20141201|2014-07-01 10:30,1,20,20,19.89,19.9,8
20141201|2014-07-01 11:00,1,19.84,19.84,19.75,19.75,7
20141201|2014-07-01 11:30,1,19.75,19.76,19.62,19.73,54
20141201|2014-07-01 12:00,1,19.68,19.7,19.62,19.7,3
20141201|2014-07-01 13:00,1,19.66,19.66,19.63,19.63,4
20141201|2014-07-01 13:30,1,19.61,19.61,19.61,19.61,1
20141201|2014-07-01 14:00,1,19.61,19.61,19.56,19.56,3
20141201|2014-07-01 14:30,1,19.56,19.56,19.53,19.53,15
20141201|2014-07-01 15:00,1,19.52,19.52,19.47,19.47,10
20141201|2014-07-01 15:30,1,19.47,19.47,19.47,19.47,7
20141201|2014-07-02 06:30,2,19.39,19.48,19.39,19.48,4
20141201|2014-07-02 08:00,2,19.42,19.43,19.42,19.43,2
20141201|2014-07-02 08:30,2,19.45,19.45,19.45,19.45,6
20141201|2014-07-02 09:00,2,19.45,19.51,19.45,19.45,10
20141201|2014-07-02 09:30,2,19.35,19.35,19.29,19.29,2
20141201|2014-07-02 10:00,2,19.27,19.42,19.27,19.4,15
20141201|2014-07-02 10:30,2,19.35,19.41,19.35,19.38,15
20141201|2014-07-02 11:00,2,19.35,19.38,19.32,19.32,13
20141201|2014-07-02 11:30,2,19.4,19.4,19.38,19.38,2
20141201|2014-07-02 12:00,2,19.29,19.41,19.29,19.4,22
20141201|2014-07-02 12:30,2,19.48,19.48,19.47,19.48,3
20141201|2014-07-02 13:00,2,19.4,19.4,19.4,19.4,1
20141201|2014-07-02 14:00,2,19.5,19.52,19.5,19.52,4
20141201|2014-07-02 15:00,2,19.53,19.53,19.47,19.47,6
20141201|2014-07-02 15:30,2,19.46,19.46,19.46,19.46,1
20141201|2014-07-02 18:00,3,19.44,19.44,19.44,19.44,2
20141201|2014-07-03 08:00,3,19.46,19.46,19.46,19.46,2
20141201|2014-07-03 09:00,3,19.5,19.5,19.5,19.5,8
20141201|2014-07-03 09:30,3,19.53,19.53,19.53,19.53,3
20141201|2014-07-03 10:00,3,19.54,19.56,19.53,19.56,11
20141201|2014-07-03 10:30,3,19.53,19.53,19.53,19.53,6
20141201|2014-07-03 11:00,3,19.5,19.5,19.5,19.5,2
20141201|2014-07-06 18:30,7,19.5,19.5,19.5,19.5,1
20141201|2014-07-07 10:30,7,19.48,19.48,19.48,19.48,9
20141201|2014-07-07 11:00,7,19.48,19.48,19.48,19.48,1
20141201|2014-07-07 11:30,7,19.4,19.4,19.4,19.4,5
20141201|2014-07-07 12:30,7,19.42,19.48,19.42,19.48,2
20141201|2014-07-07 13:30,7,19.48,19.48,19.48,19.48,1
20141201|2014-07-08 08:00,8,19.46,19.46,19.46,19.46,1
20141201|2014-07-08 09:30,8,19.48,19.48,19.48,19.48,2
20141201|2014-07-08 10:30,8,19.45,19.45,19.45,19.45,1
20141201|2014-07-08 11:00,8,19.41,19.41,19.4,19.4,5
20141201|2014-07-08 13:00,8,19.4,19.4,19.4,19.4,1
20141201|2014-07-08 13:30,8,19.4,19.4,19.4,19.4,3
20141201|2014-07-08 14:00,8,19.4,19.4,19.4,19.4,7
20141201|2014-07-09 08:30,9,19.3,19.36,19.3,19.36,5
20141201|2014-07-09 09:00,9,19.25,19.25,19.25,19.25,1
20141201|2014-07-09 09:30,9,19.23,19.24,19.17,19.17,23
20141201|2014-07-09 10:00,9,19.11,19.11,19.1,19.1,4
20141201|2014-07-09 10:30,9,19.15,19.21,19.15,19.21,31
20141201|2014-07-09 11:00,9,19.23,19.26,19.12,19.12,13
20141201|2014-07-09 11:30,9,19.12,19.12,19.08,19.08,17
20141201|2014-07-09 12:00,9,19.14,19.14,19.1,19.12,20
20141201|2014-07-09 12:30,9,19.09,19.09,19.08,19.09,3
20141201|2014-07-09 13:00,9,19.08,19.08,19.08,19.08,11
20141201|2014-07-09 13:30,9,19.09,19.11,19.09,19.11,5
20141201|2014-07-09 14:00,9,19.08,19.08,19.08,19.08,1
20141201|2014-07-09 15:30,9,19.08,19.08,19.06,19.06,5
20141201|2014-07-10 01:00,10,19.05,19.05,19.04,19.04,2
20141201|2014-07-10 05:30,10,19.07,19.07,19,19,3
20141201|2014-07-10 06:30,10,19.1,19.1,19.1,19.1,1
20141201|2014-07-10 08:00,10,19.08,19.08,19.08,19.08,4
20141201|2014-07-10 08:30,10,19.08,19.08,19.08,19.08,4
20141201|2014-07-10 09:00,10,19.06,19.06,19.06,19.06,1
20141201|2014-07-10 09:30,10,19.03,19.03,19.03,19.03,2
20141201|2014-07-10 10:00,10,19.08,19.1,19.08,19.08,14
20141201|2014-07-10 10:30,10,19.12,19.18,19.1,19.18,18
20141201|2014-07-10 11:30,10,19.09,19.09,19.09,19.09,2
20141201|2014-07-10 12:30,10,19.1,19.1,19.1,19.1,6
20141201|2014-07-10 13:30,10,19.1,19.1,19.1,19.1,2
20141201|2014-07-10 14:00,10,19.1,19.1,19.1,19.1,1
20141201|2014-07-10 14:30,10,19.08,19.08,19.08,19.08,1
20141201|2014-07-11 06:30,11,19.12,19.12,19.12,19.12,1
20141201|2014-07-11 08:30,11,19.15,19.15,19.15,19.15,1
20141201|2014-07-11 09:30,11,19.16,19.16,19.15,19.15,6
20141201|2014-07-11 10:00,11,19.16,19.2,19.16,19.18,17
20141201|2014-07-11 10:30,11,19.21,19.21,19.12,19.14,21
20141201|2014-07-11 12:00,11,19.09,19.09,19.09,19.09,15
20141201|2014-07-11 12:30,11,19.11,19.11,19.09,19.09,6
20141201|2014-07-13 17:00,14,19.11,19.11,19.11,19.11,1
20141201|2014-07-14 08:30,14,19.19,19.19,19.19,19.19,1
20141201|2014-07-14 09:00,14,19.19,19.23,19.19,19.19,8
20141201|2014-07-14 10:30,14,19.25,19.31,19.24,19.31,11
20141201|2014-07-14 11:00,14,19.31,19.31,19.31,19.31,2
20141201|2014-07-14 12:00,14,19.31,19.36,19.31,19.36,6
20141201|2014-07-14 12:30,14,19.35,19.35,19.35,19.35,1
20141201|2014-07-14 15:00,14,19.3,19.3,19.3,19.3,1
20141201|2014-07-15 07:30,15,19.26,19.26,19.25,19.25,14
20141201|2014-07-15 08:00,15,19.25,19.25,19.25,19.25,1
20141201|2014-07-15 09:00,15,19.25,19.25,19.25,19.25,2
20141201|2014-07-15 09:30,15,19.28,19.28,19.28,19.28,2
20141201|2014-07-15 10:30,15,19.24,19.24,19.24,19.24,2
20141201|2014-07-15 11:00,15,19.21,19.21,19.21,19.21,1
20141201|2014-07-15 12:00,15,19.22,19.22,19.2,19.2,5
20141201|2014-07-15 12:30,15,19.25,19.25,19.21,19.21,2
20141201|2014-07-16 10:30,16,19.26,19.26,19.23,19.23,13
20141201|2014-07-16 11:00,16,19.22,19.22,19.22,19.22,6
20141201|2014-07-16 11:30,16,19.28,19.39,19.28,19.29,10
20141201|2014-07-16 12:00,16,19.25,19.25,19.25,19.25,20
20141201|2014-07-16 12:30,16,19.21,19.21,19.21,19.21,2
20141201|2014-07-16 13:00,16,19.2,19.21,19.19,19.19,4
20141201|2014-07-16 14:00,16,19.19,19.22,19.19,19.22,16
20141201|2014-07-17 08:30,17,19.21,19.21,19.19,19.19,40
20141201|2014-07-17 09:00,17,19.19,19.19,19.19,19.19,16
20141201|2014-07-17 09:30,17,19.19,19.19,19.19,19.19,5
20141201|2014-07-17 10:00,17,19.19,19.19,19.15,19.15,10
20141201|2014-07-17 10:30,17,19.18,19.21,19.14,19.14,14
20141201|2014-07-17 11:00,17,19.14,19.17,19.13,19.17,8
20141201|2014-07-17 13:30,17,19.17,19.17,19.17,19.17,5
20141201|2014-07-17 14:00,17,19.19,19.19,19.19,19.19,1
20141201|2014-07-18 09:00,18,19.23,19.25,19.23,19.24,6
20141201|2014-07-18 09:30,18,19.24,19.24,19.19,19.19,3
20141201|2014-07-18 10:00,18,19.18,19.23,19.18,19.21,16
20141201|2014-07-18 10:30,18,19.22,19.23,19.21,19.21,3
20141201|2014-07-18 12:30,18,19.18,19.18,19.18,19.18,1
20141201|2014-07-18 13:00,18,19.18,19.18,19.18,19.18,1
20141201|2014-07-18 13:30,18,19.18,19.18,19.18,19.18,5
20141201|2014-07-20 17:00,21,19.17,19.17,19.11,19.11,6
20141201|2014-07-20 18:00,21,19.11,19.11,19.06,19.08,19
20141201|2014-07-20 20:00,21,19.04,19.04,19.04,19.04,1
20141201|2014-07-20 20:30,21,19.04,19.04,19.04,19.04,4
20141201|2014-07-20 21:30,21,19.03,19.03,19,19,6
20141201|2014-07-20 23:30,21,18.99,18.99,18.99,18.99,4
20141201|2014-07-21 00:00,21,18.97,18.97,18.97,18.97,5
20141201|2014-07-21 06:30,21,18.95,19,18.95,19,11
20141201|2014-07-21 07:00,21,19.01,19.01,19.01,19.01,5
20141201|2014-07-21 07:30,21,18.99,19.03,18.98,19.03,9
20141201|2014-07-21 08:00,21,18.99,18.99,18.99,18.99,6
20141201|2014-07-21 09:00,21,18.99,18.99,18.99,18.99,1
20141201|2014-07-21 09:30,21,18.99,19.01,18.97,19.01,4
20141201|2014-07-21 10:00,21,19.05,19.11,19.05,19.1,15
20141201|2014-07-21 10:30,21,19.1,19.1,19.1,19.1,1
20141201|2014-07-21 11:00,21,19.08,19.15,19.08,19.15,2
20141201|2014-07-21 13:30,21,19.1,19.1,19.1,19.1,5
20141201|2014-07-21 17:00,22,19.2,19.2,19.2,19.2,3
20141201|2014-07-22 07:30,22,19.1,19.1,19.1,19.1,2
20141201|2014-07-22 09:30,22,19.1,19.15,19.1,19.15,5
20141201|2014-07-22 10:00,22,19.2,19.2,19.15,19.15,2
20141201|2014-07-22 10:30,22,19.11,19.11,19.11,19.11,1
20141201|2014-07-22 11:00,22,19.19,19.25,19.19,19.2,18
20141201|2014-07-22 11:30,22,19.2,19.2,19.18,19.18,2
20141201|2014-07-22 12:00,22,19.18,19.25,19.18,19.25,30
20141201|2014-07-22 12:30,22,19.12,19.12,19.12,19.12,1
20141201|2014-07-22 17:30,23,19.24,19.24,19.24,19.24,2
20141201|2014-07-22 22:00,23,19.25,19.25,19.25,19.25,2
20141201|2014-07-22 23:00,23,19.25,19.25,19.25,19.25,2
20141201|2014-07-23 06:00,23,19.17,19.17,19.17,19.17,2
20141201|2014-07-23 09:30,23,19.25,19.25,19.25,19.25,1
20141201|2014-07-23 10:30,23,19.26,19.3,19.26,19.3,3
20141201|2014-07-23 11:00,23,19.27,19.28,19.27,19.28,3
20141201|2014-07-23 15:30,23,19.32,19.32,19.32,19.32,2
20141201|2014-07-24 10:00,24,19.28,19.28,19.28,19.28,1
20141201|2014-07-24 10:30,24,19.22,19.22,19.22,19.22,2
20141201|2014-07-24 11:00,24,19.22,19.24,19.22,19.24,2
20141201|2014-07-24 11:30,24,19.23,19.23,19.19,19.19,12
20141201|2014-07-24 12:00,24,19.19,19.19,19.19,19.19,1
20141201|2014-07-24 12:30,24,19.19,19.19,19.19,19.19,1
20141201|2014-07-25 09:30,25,19.13,19.13,19.13,19.13,2
20141201|2014-07-25 10:00,25,19.14,19.14,19.14,19.14,2
20141201|2014-07-25 10:30,25,19.12,19.12,19.1,19.1,2
20141201|2014-07-25 11:00,25,19.09,19.09,19.08,19.08,6
20141201|2014-07-25 11:30,25,19.08,19.08,19.07,19.07,11
20141201|2014-07-25 12:00,25,19.05,19.05,19.04,19.05,8
20141201|2014-07-25 13:00,25,19.1,19.1,19.1,19.1,4
20141201|2014-07-25 13:30,25,19.1,19.12,19.1,19.12,3
20141201|2014-07-27 17:00,28,19.1,19.1,19.1,19.1,2
20141201|2014-07-27 19:00,28,19.1,19.1,19.1,19.1,2
20141201|2014-07-28 09:30,28,19.11,19.19,19.11,19.19,3
20141201|2014-07-28 10:00,28,19.15,19.15,19.15,19.15,1
20141201|2014-07-28 10:30,28,19.19,19.2,19.19,19.2,4
20141201|2014-07-28 13:00,28,19.2,19.23,19.2,19.23,3
20141201|2014-07-28 13:30,28,19.27,19.27,19.27,19.27,5
20141201|2014-07-29 09:00,29,19.33,19.33,19.33,19.33,3
20141201|2014-07-29 09:30,29,19.33,19.33,19.33,19.33,1
20141201|2014-07-29 10:00,29,19.33,19.33,19.33,19.33,6
20141201|2014-07-29 10:30,29,19.35,19.36,19.35,19.36,2
20141201|2014-07-29 11:00,29,19.31,19.33,19.31,19.33,2
20141201|2014-07-29 11:30,29,19.32,19.32,19.32,19.32,1
20141201|2014-07-29 13:00,29,19.33,19.33,19.33,19.33,4
20141201|2014-07-29 15:00,29,19.34,19.34,19.34,19.34,2
20141201|2014-07-30 08:30,30,19.33,19.33,19.27,19.27,11
20141201|2014-07-30 09:30,30,19.24,19.24,19.22,19.22,8
20141201|2014-07-30 10:00,30,19.23,19.23,19.22,19.22,2
20141201|2014-07-30 10:30,30,19.28,19.28,19.28,19.28,1
20141201|2014-07-30 11:30,30,19.25,19.25,19.22,19.22,2
20141201|2014-07-30 13:00,30,19.25,19.25,19.25,19.25,1
20141201|2014-07-30 15:00,30,19.3,19.3,19.3,19.3,1
20141201|2014-07-31 08:00,31,19.3,19.34,19.3,19.34,2
20141201|2014-07-31 08:30,31,19.37,19.4,19.37,19.4,3
20141201|2014-07-31 10:00,31,19.37,19.37,19.33,19.35,5
20141201|2014-07-31 10:30,31,19.38,19.42,19.38,19.42,24
20141201|2014-07-31 11:00,31,19.43,19.43,19.4,19.41,6
20141201|2014-07-31 11:30,31,19.35,19.35,19.35,19.35,1
20141201|2014-07-31 12:30,31,19.35,19.35,19.35,19.35,2
20141201|2014-07-31 13:30,31,19.35,19.35,19.35,19.35,2
20141201|2014-08-01 06:30,1,19.35,19.35,19.35,19.35,2
20141201|2014-08-01 07:00,1,19.35,19.35,19.35,19.35,2
20141201|2014-08-01 09:00,1,19.4,19.4,19.4,19.4,8
20141201|2014-08-01 10:00,1,19.4,19.4,19.4,19.4,2
20141201|2014-08-01 10:30,1,19.39,19.43,19.39,19.41,7
20141201|2014-08-01 11:00,1,19.43,19.43,19.43,19.43,15
20141201|2014-08-01 11:30,1,19.44,19.44,19.44,19.44,1
20141201|2014-08-01 12:00,1,19.46,19.49,19.46,19.49,11
20141201|2014-08-01 13:00,1,19.49,19.49,19.48,19.48,4
20141201|2014-08-03 17:00,4,19.5,19.5,19.5,19.5,2
20141201|2014-08-03 18:30,4,19.5,19.5,19.5,19.5,10
20141201|2014-08-03 19:30,4,19.5,19.5,19.5,19.5,2
20141201|2014-08-03 20:00,4,19.5,19.5,19.5,19.5,10
20141201|2014-08-03 20:30,4,19.5,19.5,19.5,19.5,4
20141201|2014-08-03 22:00,4,19.5,19.5,19.5,19.5,19
20141201|2014-08-04 06:00,4,19.58,19.6,19.58,19.6,10
20141201|2014-08-04 07:00,4,19.56,19.56,19.56,19.56,4
20141201|2014-08-04 08:30,4,19.53,19.57,19.52,19.52,7
20141201|2014-08-04 09:00,4,19.57,19.57,19.57,19.57,9
20141201|2014-08-04 10:30,4,19.57,19.68,19.57,19.68,13
20141201|2014-08-04 11:00,4,19.69,19.7,19.69,19.7,21
20141201|2014-08-04 11:30,4,19.7,19.71,19.6,19.6,15
20141201|2014-08-04 12:00,4,19.59,19.59,19.59,19.59,3
20141201|2014-08-04 13:00,4,19.67,19.69,19.67,19.69,6
20141201|2014-08-04 14:00,4,19.7,19.7,19.7,19.7,1
20141201|2014-08-04 17:00,5,19.69,19.69,19.69,19.69,1
20141201|2014-08-05 08:00,5,19.54,19.54,19.54,19.54,1
20141201|2014-08-05 08:30,5,19.54,19.58,19.52,19.52,3
20141201|2014-08-05 10:00,5,19.47,19.47,19.47,19.47,1
20141201|2014-08-05 10:30,5,19.5,19.5,19.5,19.5,4
20141201|2014-08-05 11:00,5,19.46,19.46,19.46,19.46,1
20141201|2014-08-05 11:30,5,19.42,19.42,19.42,19.42,1
20141201|2014-08-05 12:00,5,19.42,19.42,19.42,19.42,4
20141201|2014-08-05 12:30,5,19.42,19.42,19.42,19.42,1
20141201|2014-08-05 14:00,5,19.41,19.42,19.41,19.42,14
20141201|2014-08-05 14:30,5,19.38,19.38,19.38,19.38,1
20141201|2014-08-05 15:30,5,19.4,19.4,19.4,19.4,5
20141201|2014-08-06 06:00,6,19.37,19.37,19.37,19.37,1
20141201|2014-08-06 08:00,6,19.36,19.36,19.35,19.35,3
20141201|2014-08-06 09:00,6,19.32,19.32,19.3,19.3,8
20141201|2014-08-06 09:30,6,19.3,19.3,19.3,19.3,5
20141201|2014-08-06 10:00,6,19.35,19.35,19.35,19.35,8
20141201|2014-08-06 10:30,6,19.4,19.43,19.4,19.43,4
20141201|2014-08-06 11:00,6,19.37,19.37,19.35,19.35,6
20141201|2014-08-06 11:30,6,19.32,19.32,19.32,19.32,2
20141201|2014-08-06 13:00,6,19.34,19.34,19.32,19.32,6
20141201|2014-08-06 14:00,6,19.45,19.45,19.45,19.45,1
20141201|2014-08-06 14:30,6,19.45,19.45,19.45,19.45,2
20141201|2014-08-06 15:00,6,19.48,19.48,19.48,19.48,1
20141201|2014-08-06 15:30,6,19.48,19.48,19.48,19.48,1
20141201|2014-08-06 18:00,7,19.5,19.5,19.5,19.5,1
20141201|2014-08-06 20:00,7,19.42,19.42,19.42,19.42,1
20141201|2014-08-07 07:00,7,19.49,19.49,19.49,19.49,6
20141201|2014-08-07 08:00,7,19.4,19.4,19.4,19.4,1
20141201|2014-08-07 08:30,7,19.4,19.4,19.4,19.4,16
20141201|2014-08-07 09:00,7,19.33,19.33,19.29,19.29,7
20141201|2014-08-07 10:00,7,19.35,19.35,19.35,19.35,6
20141201|2014-08-07 10:30,7,19.35,19.35,19.32,19.33,7
20141201|2014-08-07 11:00,7,19.33,19.35,19.3,19.3,5
20141201|2014-08-07 11:30,7,19.3,19.3,19.27,19.27,17
20141201|2014-08-07 12:00,7,19.28,19.28,19.27,19.27,22
20141201|2014-08-07 12:30,7,19.26,19.26,19.24,19.25,3
20141201|2014-08-07 13:00,7,19.22,19.22,19.21,19.21,5
20141201|2014-08-07 13:30,7,19.2,19.2,19.2,19.2,1
20141201|2014-08-07 15:00,7,19.14,19.14,19.12,19.12,9
20141201|2014-08-07 15:30,7,19.12,19.12,19.12,19.12,1
20141201|2014-08-07 20:00,8,19.1,19.1,19.08,19.08,2
20141201|2014-08-07 22:30,8,19.1,19.1,19.1,19.1,1
20141201|2014-08-08 08:00,8,19.12,19.12,19.06,19.06,2
20141201|2014-08-08 08:30,8,19.05,19.05,19.05,19.05,1
20141201|2014-08-08 09:00,8,19.08,19.1,19.07,19.1,32
20141201|2014-08-08 09:30,8,19.12,19.15,19.12,19.14,12
20141201|2014-08-08 10:00,8,19.15,19.15,19.15,19.15,2
20141201|2014-08-08 10:30,8,19.13,19.15,19.11,19.11,3
20141201|2014-08-08 11:00,8,19.17,19.17,19.17,19.17,6
20141201|2014-08-08 12:30,8,19.14,19.14,19.14,19.14,11
20141201|2014-08-10 22:30,11,19.12,19.12,19.12,19.12,8
20141201|2014-08-11 08:00,11,19.15,19.15,19.15,19.15,4
20141201|2014-08-11 08:30,11,19.15,19.15,19.15,19.15,3
20141201|2014-08-11 09:00,11,19.15,19.15,19.15,19.15,18
20141201|2014-08-11 09:30,11,19.16,19.16,19.16,19.16,3
20141201|2014-08-11 11:00,11,19.15,19.15,19.12,19.13,18
20141201|2014-08-11 11:30,11,19.11,19.11,19.11,19.11,1
20141201|2014-08-11 12:00,11,19.15,19.2,19.14,19.14,9
20141201|2014-08-11 13:00,11,19.19,19.19,19.19,19.19,5
20141201|2014-08-11 15:30,11,19.2,19.2,19.2,19.2,2
20141201|2014-08-11 22:30,12,19.14,19.14,19.1,19.1,5
20141201|2014-08-12 08:30,12,19.12,19.12,19.12,19.12,4
20141201|2014-08-12 09:00,12,19.11,19.14,19.1,19.14,11
20141201|2014-08-12 09:30,12,19.15,19.15,19.15,19.15,1
20141201|2014-08-12 10:00,12,19.16,19.19,19.15,19.15,19
20141201|2014-08-12 10:30,12,19.15,19.24,19.15,19.2,11
20141201|2014-08-12 11:00,12,19.15,19.21,19.15,19.21,7
20141201|2014-08-12 11:30,12,19.22,19.22,19.22,19.22,1
20141201|2014-08-12 12:00,12,19.21,19.25,19.2,19.2,9
20141201|2014-08-12 14:00,12,19.21,19.21,19.2,19.2,4
20141201|2014-08-12 14:30,12,19.16,19.2,19.16,19.2,5
20141201|2014-08-12 15:00,12,19.15,19.15,19.15,19.15,3
20141201|2014-08-13 07:00,13,19.2,19.2,19.2,19.2,1
20141201|2014-08-13 07:30,13,19.2,19.2,19.2,19.2,3
20141201|2014-08-13 08:00,13,19.2,19.2,19.13,19.13,3
20141201|2014-08-13 09:00,13,19.13,19.13,19.13,19.13,6
20141201|2014-08-13 10:00,13,19.12,19.12,19.12,19.12,4
20141201|2014-08-13 10:30,13,19.12,19.15,19.08,19.08,8
20141201|2014-08-13 11:00,13,19.08,19.1,19.08,19.1,3
20141201|2014-08-13 12:30,13,19.1,19.1,19.1,19.1,3
20141201|2014-08-13 13:00,13,19.11,19.11,19.11,19.11,1
20141201|2014-08-13 13:30,13,19.11,19.11,19.11,19.11,2
20141201|2014-08-14 07:00,14,19.06,19.06,19.05,19.05,4
20141201|2014-08-14 08:00,14,19.11,19.11,19.11,19.11,1
20141201|2014-08-14 08:30,14,19.11,19.11,19.11,19.11,3
20141201|2014-08-14 10:00,14,19.11,19.11,19.11,19.11,2
20141201|2014-08-14 10:30,14,19.15,19.15,19.15,19.15,1
20141201|2014-08-14 11:00,14,19.15,19.2,19.15,19.2,37
20141201|2014-08-14 11:30,14,19.18,19.2,19.18,19.2,2
20141201|2014-08-14 12:00,14,19.22,19.22,19.22,19.22,1
20141201|2014-08-14 14:00,14,19.18,19.18,19.18,19.18,1
20141201|2014-08-14 14:30,14,19.15,19.15,19.15,19.15,1
20141201|2014-08-15 08:30,15,19.16,19.16,19.14,19.14,4
20141201|2014-08-15 10:00,15,19.16,19.16,19.16,19.16,1
20141201|2014-08-15 10:30,15,19.08,19.11,19.01,19.11,20
20141201|2014-08-15 11:00,15,19.05,19.05,19.05,19.05,1
20141201|2014-08-15 11:30,15,19.05,19.05,19.04,19.05,6
20141201|2014-08-15 12:30,15,19.08,19.08,19.08,19.08,1
20141201|2014-08-15 13:00,15,19.05,19.05,19.02,19.04,16
20141201|2014-08-15 13:30,15,19.03,19.03,19.03,19.03,1
20141201|2014-08-18 08:30,18,19.1,19.1,19.1,19.1,7
20141201|2014-08-18 09:00,18,19.12,19.12,19.1,19.1,7
20141201|2014-08-18 09:30,18,19.11,19.11,19.11,19.11,3
20141201|2014-08-18 10:00,18,19.03,19.03,19.03,19.03,3
20141201|2014-08-18 10:30,18,19.05,19.1,18.99,19,14
20141201|2014-08-18 11:00,18,19,19,18.99,18.99,6
20141201|2014-08-18 11:30,18,18.99,18.99,18.99,18.99,1
20141201|2014-08-18 12:00,18,18.97,18.97,18.94,18.94,2
20141201|2014-08-18 12:30,18,18.94,18.97,18.94,18.97,4
20141201|2014-08-18 13:00,18,18.96,18.97,18.96,18.97,6
20141201|2014-08-18 14:00,18,18.96,18.96,18.96,18.96,1
20141201|2014-08-18 15:30,18,18.96,18.96,18.96,18.96,1
20141201|2014-08-18 17:30,19,18.96,18.96,18.96,18.96,1
20141201|2014-08-18 23:00,19,18.89,18.89,18.88,18.88,2
20141201|2014-08-19 08:30,19,18.88,18.88,18.88,18.88,1
20141201|2014-08-19 09:00,19,18.88,18.88,18.88,18.88,1
20141201|2014-08-19 09:30,19,18.86,18.88,18.84,18.85,6
20141201|2014-08-19 10:00,19,18.82,18.82,18.78,18.78,4
20141201|2014-08-19 10:30,19,18.85,18.96,18.77,18.96,10
20141201|2014-08-19 11:00,19,18.96,19,18.88,18.88,12
20141201|2014-08-19 11:30,19,19.03,19.19,19.03,19.19,28
20141201|2014-08-19 12:00,19,19.19,19.19,19.15,19.15,7
20141201|2014-08-19 12:30,19,19.19,19.25,19.17,19.25,10
20141201|2014-08-19 13:00,19,19.21,19.21,19.21,19.21,7
20141201|2014-08-19 14:00,19,19.13,19.15,19.12,19.15,12
20141201|2014-08-19 14:30,19,19.15,19.15,19.15,19.15,2
20141201|2014-08-19 15:00,19,19.12,19.12,19.12,19.12,4
20141201|2014-08-19 15:30,19,19.1,19.1,19.1,19.1,2
20141201|2014-08-20 08:30,20,19.1,19.1,19.1,19.1,1
20141201|2014-08-20 09:00,20,19.1,19.1,19.1,19.1,1
20141201|2014-08-20 10:00,20,19.04,19.1,19.04,19.1,4
20141201|2014-08-20 10:30,20,19.06,19.19,19.06,19.19,7
20141201|2014-08-20 11:00,20,19.14,19.2,19.11,19.2,10
20141201|2014-08-20 11:30,20,19.14,19.14,19.14,19.14,1
20141201|2014-08-20 12:00,20,19.14,19.15,19.14,19.15,2
20141201|2014-08-20 12:30,20,19.15,19.16,19.15,19.15,8
20141201|2014-08-20 13:00,20,19.04,19.1,19.04,19.1,2
20141201|2014-08-20 14:00,20,19.14,19.19,19.14,19.19,8
20141201|2014-08-20 21:30,21,19.19,19.19,19.19,19.19,1
20141201|2014-08-20 22:00,21,19.22,19.22,19.22,19.22,2
20141201|2014-08-20 22:30,21,19.24,19.25,19.24,19.25,5
20141201|2014-08-21 08:30,21,19.25,19.3,19.24,19.24,10
20141201|2014-08-21 09:30,21,19.24,19.33,19.24,19.33,24
20141201|2014-08-21 10:00,21,19.34,19.44,19.34,19.43,27
20141201|2014-08-21 10:30,21,19.43,19.45,19.29,19.34,24
20141201|2014-08-21 11:00,21,19.43,19.45,19.35,19.35,33
20141201|2014-08-21 11:30,21,19.43,19.52,19.4,19.52,46
20141201|2014-08-21 12:00,21,19.48,19.48,19.48,19.48,5
20141201|2014-08-21 12:30,21,19.4,19.5,19.4,19.5,2
20141201|2014-08-21 13:00,21,19.48,19.48,19.48,19.48,5
20141201|2014-08-21 13:30,21,19.4,19.4,19.4,19.4,1
20141201|2014-08-21 14:00,21,19.4,19.4,19.4,19.4,2
20141201|2014-08-21 15:00,21,19.5,19.5,19.5,19.5,2
20141201|2014-08-21 17:00,22,19.41,19.41,19.4,19.4,6
20141201|2014-08-21 17:30,22,19.45,19.45,19.45,19.45,1
20141201|2014-08-22 06:00,22,19.5,19.5,19.5,19.5,2
20141201|2014-08-22 06:30,22,19.53,19.53,19.53,19.53,3
20141201|2014-08-22 07:00,22,19.53,19.53,19.53,19.53,2
20141201|2014-08-22 08:00,22,19.5,19.56,19.5,19.56,10
20141201|2014-08-22 08:30,22,19.57,19.58,19.53,19.58,9
20141201|2014-08-22 09:00,22,19.54,19.54,19.44,19.44,9
20141201|2014-08-22 09:30,22,19.45,19.45,19.45,19.45,1
20141201|2014-08-22 10:00,22,19.49,19.54,19.49,19.5,3
20141201|2014-08-22 10:30,22,19.5,19.5,19.38,19.44,8
20141201|2014-08-22 11:00,22,19.44,19.44,19.43,19.43,8
20141201|2014-08-22 11:30,22,19.47,19.47,19.47,19.47,1
20141201|2014-08-22 12:30,22,19.5,19.51,19.5,19.51,2
20141201|2014-08-22 13:00,22,19.53,19.53,19.53,19.53,1
20141201|2014-08-22 13:30,22,19.53,19.55,19.53,19.55,3
20141201|2014-08-24 21:00,25,19.58,19.6,19.58,19.6,9
20141201|2014-08-25 09:00,25,19.68,19.7,19.68,19.69,6
20141201|2014-08-25 09:30,25,19.62,19.69,19.62,19.69,4
20141201|2014-08-25 10:30,25,19.69,19.69,19.56,19.56,3
20141201|2014-08-25 11:30,25,19.73,19.74,19.73,19.74,2
20141201|2014-08-25 12:00,25,19.75,19.75,19.67,19.67,16
20141201|2014-08-25 12:30,25,19.67,19.67,19.67,19.67,6
20141201|2014-08-25 13:00,25,19.67,19.67,19.65,19.65,11
20141201|2014-08-25 13:30,25,19.65,19.65,19.65,19.65,3
20141201|2014-08-25 15:30,25,19.69,19.69,19.69,19.69,2
20141201|2014-08-26 07:00,26,19.69,19.69,19.69,19.69,2
20141201|2014-08-26 07:30,26,19.7,19.7,19.7,19.7,2
20141201|2014-08-26 08:30,26,19.69,19.69,19.68,19.68,7
20141201|2014-08-26 09:00,26,19.69,19.69,19.69,19.69,1
20141201|2014-08-26 09:30,26,19.72,19.75,19.72,19.75,14
20141201|2014-08-26 10:00,26,19.71,19.71,19.68,19.68,9
20141201|2014-08-26 10:30,26,19.72,19.9,19.72,19.9,13
20141201|2014-08-26 11:00,26,19.84,19.9,19.81,19.81,6
20141201|2014-08-26 11:30,26,19.81,20,19.81,19.9,22
20141201|2014-08-26 12:00,26,19.89,19.89,19.89,19.89,1
20141201|2014-08-26 12:30,26,19.94,19.95,19.94,19.94,3
20141201|2014-08-26 13:00,26,19.92,19.99,19.92,19.99,2
20141201|2014-08-26 14:30,26,19.91,19.91,19.9,19.9,4
20141201|2014-08-26 17:00,27,19.97,19.97,19.93,19.93,2
20141201|2014-08-26 17:30,27,19.91,19.91,19.78,19.78,4
20141201|2014-08-27 07:30,27,19.92,19.92,19.92,19.92,1
20141201|2014-08-27 08:00,27,19.92,19.92,19.92,19.92,1
20141201|2014-08-27 08:30,27,19.92,19.93,19.89,19.89,7
20141201|2014-08-27 09:00,27,19.86,19.9,19.83,19.89,21
20141201|2014-08-27 09:30,27,19.87,19.89,19.86,19.86,10
20141201|2014-08-27 10:00,27,19.87,19.93,19.82,19.93,18
20141201|2014-08-27 10:30,27,19.91,19.94,19.78,19.86,16
20141201|2014-08-27 11:00,27,19.79,19.79,19.78,19.78,10
20141201|2014-08-27 12:00,27,19.85,19.85,19.85,19.85,5
20141201|2014-08-27 13:00,27,19.87,19.89,19.87,19.89,3
20141201|2014-08-27 14:00,27,19.89,19.9,19.89,19.9,3
20141201|2014-08-27 14:30,27,19.9,19.9,19.9,19.9,1
20141201|2014-08-27 15:30,27,19.9,19.9,19.85,19.85,2
20141201|2014-08-28 07:30,28,19.79,19.79,19.79,19.79,1
20141201|2014-08-28 08:30,28,19.75,19.75,19.74,19.74,2
20141201|2014-08-28 09:00,28,19.85,19.85,19.83,19.83,4
20141201|2014-08-28 09:30,28,19.76,19.76,19.74,19.74,9
20141201|2014-08-28 10:00,28,19.7,19.7,19.7,19.7,6
20141201|2014-08-28 10:30,28,19.69,19.82,19.68,19.68,6
20141201|2014-08-28 11:00,28,19.83,19.83,19.83,19.83,3
20141201|2014-08-28 11:30,28,19.83,19.83,19.79,19.79,8
20141201|2014-08-28 12:00,28,19.74,19.74,19.74,19.74,1
20141201|2014-08-28 13:00,28,19.75,19.75,19.75,19.75,9
20141201|2014-08-28 13:30,28,19.75,19.75,19.75,19.75,4
20141201|2014-08-28 14:00,28,19.74,19.74,19.74,19.74,1
20141201|2014-08-28 15:00,28,19.75,19.75,19.75,19.75,1
20141201|2014-08-28 15:30,28,19.72,19.72,19.72,19.72,1
20141201|2014-08-29 08:00,29,19.73,19.73,19.73,19.73,5
20141201|2014-08-29 09:00,29,19.71,19.75,19.71,19.75,11
20141201|2014-08-29 09:30,29,19.74,19.74,19.74,19.74,5
20141201|2014-08-29 10:00,29,19.7,19.7,19.63,19.63,2
20141201|2014-08-29 10:30,29,19.67,19.8,19.67,19.74,21
20141201|2014-08-29 11:00,29,19.71,19.71,19.71,19.71,1
20141201|2014-08-29 11:30,29,19.74,19.74,19.74,19.74,1
20141201|2014-08-29 12:00,29,19.74,19.8,19.74,19.75,4
20141201|2014-08-29 12:30,29,19.75,19.75,19.75,19.75,2
20141201|2014-08-29 13:00,29,19.79,19.8,19.79,19.8,2
20141201|2014-09-02 08:30,2,19.9,19.9,19.9,19.9,1
20141201|2014-09-02 09:00,2,19.89,19.99,19.89,19.94,19
20141201|2014-09-02 10:30,2,19.91,19.95,19.89,19.95,5
20141201|2014-09-02 11:30,2,19.93,19.93,19.86,19.86,5
20141201|2014-09-02 12:00,2,19.88,19.92,19.88,19.9,5
20141201|2014-09-02 12:30,2,19.91,19.91,19.89,19.89,7
20141201|2014-09-02 13:00,2,19.92,19.94,19.91,19.91,3
20141201|2014-09-02 14:30,2,19.92,19.92,19.9,19.9,7
20141201|2014-09-02 15:00,2,19.93,19.94,19.93,19.94,3
20141201|2014-09-02 15:30,2,19.94,19.94,19.94,19.94,1
20141201|2014-09-02 17:30,3,20,20,20,20,1
20141201|2014-09-02 19:00,3,19.99,19.99,19.99,19.99,1
20141201|2014-09-03 00:30,3,19.95,19.95,19.95,19.95,1
20141201|2014-09-03 07:30,3,19.99,19.99,19.99,19.99,1
20141201|2014-09-03 08:30,3,19.93,19.93,19.91,19.91,7
20141201|2014-09-03 09:00,3,19.89,19.89,19.88,19.89,7
20141201|2014-09-03 09:30,3,19.89,19.9,19.86,19.86,11
20141201|2014-09-03 10:00,3,19.95,19.95,19.93,19.93,4
20141201|2014-09-03 10:30,3,19.93,19.97,19.77,19.84,29
20141201|2014-09-03 11:00,3,19.83,19.88,19.8,19.83,14
20141201|2014-09-03 11:30,3,19.77,19.8,19.77,19.8,2
20141201|2014-09-03 12:00,3,19.84,19.85,19.82,19.85,3
20141201|2014-09-03 12:30,3,19.84,19.84,19.84,19.84,1
20141201|2014-09-03 13:00,3,19.78,19.78,19.78,19.78,1
20141201|2014-09-03 13:30,3,19.82,19.82,19.82,19.82,1
20141201|2014-09-03 14:00,3,19.82,19.82,19.82,19.82,2
20141201|2014-09-03 14:30,3,19.83,19.83,19.83,19.83,4
20141201|2014-09-03 15:00,3,19.79,19.79,19.79,19.79,2
20141201|2014-09-03 17:00,4,19.7,19.7,19.64,19.64,3
20141201|2014-09-03 18:30,4,19.59,19.59,19.52,19.57,9
20141201|2014-09-03 19:00,4,19.63,19.66,19.63,19.66,2
20141201|2014-09-03 19:30,4,19.6,19.6,19.6,19.6,3
20141201|2014-09-04 00:30,4,19.58,19.58,19.58,19.58,2
20141201|2014-09-04 05:30,4,19.6,19.6,19.6,19.6,1
20141201|2014-09-04 06:00,4,19.6,19.6,19.6,19.6,2
20141201|2014-09-04 07:30,4,19.61,19.61,19.55,19.55,9
20141201|2014-09-04 08:00,4,19.55,19.61,19.55,19.61,3
20141201|2014-09-04 08:30,4,19.6,19.6,19.52,19.52,11
20141201|2014-09-04 09:00,4,19.52,19.56,19.51,19.54,22
20141201|2014-09-04 09:30,4,19.56,19.56,19.51,19.51,11
20141201|2014-09-04 10:00,4,19.51,19.57,19.48,19.56,23
20141201|2014-09-04 10:30,4,19.58,19.73,19.58,19.6,31
20141201|2014-09-04 11:00,4,19.65,19.67,19.6,19.64,7
20141201|2014-09-04 11:30,4,19.67,19.67,19.67,19.67,4
20141201|2014-09-04 12:30,4,19.67,19.67,19.67,19.67,1
20141201|2014-09-04 13:00,4,19.66,19.66,19.59,19.59,7
20141201|2014-09-04 13:30,4,19.59,19.6,19.59,19.6,2
20141201|2014-09-04 14:00,4,19.59,19.59,19.59,19.59,1
20141201|2014-09-04 14:30,4,19.58,19.6,19.58,19.6,10
20141201|2014-09-04 15:00,4,19.61,19.61,19.6,19.6,2
20141201|2014-09-04 15:30,4,19.6,19.6,19.6,19.6,1
20141201|2014-09-04 17:30,5,19.58,19.58,19.58,19.58,6
20141201|2014-09-04 20:30,5,19.56,19.56,19.55,19.55,3
20141201|2014-09-04 21:00,5,19.52,19.52,19.5,19.5,15
20141201|2014-09-04 22:30,5,19.5,19.5,19.5,19.5,5
20141201|2014-09-05 01:30,5,19.5,19.5,19.5,19.5,5
20141201|2014-09-05 07:00,5,19.55,19.55,19.55,19.55,2
20141201|2014-09-05 08:30,5,19.5,19.5,19.3,19.48,69
20141201|2014-09-05 09:00,5,19.48,19.48,19.37,19.37,5
20141201|2014-09-05 09:30,5,19.45,19.48,19.4,19.48,14
20141201|2014-09-05 10:00,5,19.48,19.48,19.48,19.48,1
20141201|2014-09-05 10:30,5,19.46,19.56,19.43,19.5,46
20141201|2014-09-05 11:00,5,19.5,19.5,19.35,19.5,36
20141201|2014-09-05 11:30,5,19.43,19.44,19.43,19.44,2
20141201|2014-09-05 12:00,5,19.43,19.5,19.43,19.5,7
20141201|2014-09-05 13:00,5,19.43,19.47,19.42,19.42,5
20141201|2014-09-05 13:30,5,19.45,19.46,19.45,19.46,3
20141201|2014-09-07 17:00,8,19.47,19.47,19.47,19.47,2
20141201|2014-09-07 18:30,8,19.58,19.58,19.58,19.58,1
20141201|2014-09-07 23:00,8,19.55,19.55,19.55,19.55,1
20141201|2014-09-08 01:00,8,19.5,19.5,19.5,19.5,1
20141201|2014-09-08 06:30,8,19.52,19.52,19.52,19.52,1
20141201|2014-09-08 07:30,8,19.52,19.52,19.51,19.51,4
20141201|2014-09-08 08:00,8,19.5,19.52,19.5,19.5,8
20141201|2014-09-08 08:30,8,19.52,19.52,19.5,19.5,9
20141201|2014-09-08 09:00,8,19.51,19.51,19.51,19.51,1
20141201|2014-09-08 09:30,8,19.49,19.49,19.43,19.43,11
20141201|2014-09-08 10:00,8,19.5,19.5,19.49,19.5,6
20141201|2014-09-08 10:30,8,19.52,19.53,19.5,19.52,13
20141201|2014-09-08 11:00,8,19.5,19.68,19.5,19.68,26
20141201|2014-09-08 11:30,8,19.68,19.68,19.63,19.67,10
20141201|2014-09-08 12:00,8,19.63,19.68,19.63,19.68,12
20141201|2014-09-08 12:30,8,19.65,19.71,19.65,19.68,10
20141201|2014-09-08 13:00,8,19.73,19.74,19.72,19.72,8
20141201|2014-09-08 13:30,8,19.74,19.76,19.74,19.76,4
20141201|2014-09-08 14:00,8,19.74,19.74,19.7,19.7,4
20141201|2014-09-08 14:30,8,19.7,19.76,19.7,19.76,16
20141201|2014-09-08 15:30,8,19.76,19.77,19.76,19.77,3
20141201|2014-09-08 17:30,9,19.7,19.7,19.7,19.7,2
20141201|2014-09-08 21:00,9,19.8,19.8,19.8,19.8,1
20141201|2014-09-09 07:30,9,19.8,19.8,19.8,19.8,3
20141201|2014-09-09 08:00,9,19.81,19.88,19.81,19.84,17
20141201|2014-09-09 08:30,9,19.84,19.93,19.84,19.9,12
20141201|2014-09-09 09:00,9,19.9,19.91,19.88,19.91,9
20141201|2014-09-09 09:30,9,19.94,19.94,19.86,19.86,14
20141201|2014-09-09 10:00,9,19.85,19.85,19.85,19.85,5
20141201|2014-09-09 10:30,9,19.88,19.92,19.85,19.89,22
20141201|2014-09-09 11:00,9,19.91,19.92,19.86,19.9,6
20141201|2014-09-09 11:30,9,19.88,19.88,19.85,19.85,5
20141201|2014-09-09 12:00,9,19.88,19.89,19.86,19.89,14
20141201|2014-09-09 12:30,9,19.93,19.94,19.88,19.91,7
20141201|2014-09-09 13:00,9,19.93,19.93,19.93,19.93,1
20141201|2014-09-09 13:30,9,19.91,19.93,19.91,19.93,10
20141201|2014-09-09 14:30,9,19.93,19.95,19.93,19.95,14
20141201|2014-09-09 15:00,9,19.95,19.95,19.94,19.94,3
20141201|2014-09-09 15:30,9,19.94,19.94,19.9,19.9,4
20141201|2014-09-09 17:00,10,19.84,19.84,19.84,19.84,1
20141201|2014-09-09 23:30,10,19.84,19.84,19.84,19.84,3
20141201|2014-09-10 00:30,10,19.85,19.85,19.85,19.85,1
20141201|2014-09-10 06:30,10,19.84,19.84,19.79,19.79,6
20141201|2014-09-10 07:00,10,19.87,19.87,19.87,19.87,1
20141201|2014-09-10 07:30,10,19.93,19.93,19.93,19.93,4
20141201|2014-09-10 08:00,10,19.93,19.95,19.83,19.83,5
20141201|2014-09-10 09:00,10,19.85,19.85,19.78,19.78,4
20141201|2014-09-10 09:30,10,19.74,19.83,19.74,19.83,5
20141201|2014-09-10 10:00,10,19.82,19.82,19.82,19.82,3
20141201|2014-09-10 10:30,10,19.75,19.8,19.75,19.75,29
20141201|2014-09-10 11:00,10,19.75,19.75,19.24,19.24,69
20141201|2014-09-10 11:30,10,19.22,19.31,19.22,19.31,8
20141201|2014-09-10 12:00,10,19.36,19.42,19.35,19.35,4
20141201|2014-09-10 12:30,10,19.35,19.35,19.25,19.26,11
20141201|2014-09-10 13:00,10,19.31,19.36,19.31,19.36,5
20141201|2014-09-10 13:30,10,19.36,19.41,19.36,19.41,4
20141201|2014-09-10 14:00,10,19.39,19.41,19.39,19.41,2
20141201|2014-09-10 14:30,10,19.39,19.39,19.37,19.37,2
20141201|2014-09-10 15:00,10,19.36,19.39,19.36,19.39,8
20141201|2014-09-10 15:30,10,19.36,19.39,19.36,19.39,3
20141201|2014-09-10 17:00,11,19.39,19.39,19.39,19.39,2
20141201|2014-09-10 17:30,11,19.39,19.39,19.39,19.39,2
20141201|2014-09-11 04:00,11,19.32,19.32,19.32,19.32,1
20141201|2014-09-11 08:00,11,19.44,19.45,19.44,19.45,3
20141201|2014-09-11 08:30,11,19.37,19.43,19.31,19.31,10
20141201|2014-09-11 09:00,11,19.31,19.32,19.27,19.32,8
20141201|2014-09-11 10:00,11,19.29,19.29,19.23,19.23,6
20141201|2014-09-11 10:30,11,19.33,19.39,19.3,19.3,9
20141201|2014-09-11 11:30,11,19.29,19.29,19.29,19.29,2
20141201|2014-09-11 12:00,11,19.28,19.28,19.22,19.28,8
20141201|2014-09-11 12:30,11,19.28,19.28,19.28,19.28,5
20141201|2014-09-11 13:00,11,19.28,19.28,19.28,19.28,15
20141201|2014-09-11 13:30,11,19.27,19.27,19.2,19.21,6
20141201|2014-09-11 14:00,11,19.21,19.21,19.19,19.2,15
20141201|2014-09-11 14:30,11,19.2,19.22,19.2,19.2,5
20141201|2014-09-11 15:00,11,19.2,19.2,19.2,19.2,3
20141201|2014-09-11 15:30,11,19.2,19.2,19.2,19.2,2
20141201|2014-09-11 17:00,12,19.2,19.2,19.2,19.2,2
20141201|2014-09-11 17:30,12,19.2,19.2,19.2,19.2,5
20141201|2014-09-11 20:30,12,19.19,19.19,19.19,19.19,1
20141201|2014-09-11 21:30,12,19.19,19.19,19.18,19.18,23
20141201|2014-09-11 22:00,12,19.18,19.18,19.14,19.14,15
20141201|2014-09-12 06:30,12,19.15,19.15,19.15,19.15,1
20141201|2014-09-12 07:00,12,19.17,19.17,19.16,19.16,4
20141201|2014-09-12 07:30,12,19.2,19.23,19.2,19.23,11
20141201|2014-09-12 08:00,12,19.2,19.2,19.18,19.18,10
20141201|2014-09-12 08:30,12,19.25,19.33,19.25,19.33,6
20141201|2014-09-12 09:00,12,19.3,19.3,19.3,19.3,1
20141201|2014-09-12 09:30,12,19.2,19.29,19.2,19.29,10
20141201|2014-09-12 10:00,12,19.31,19.4,19.29,19.29,5
20141201|2014-09-12 10:30,12,19.35,19.45,19.35,19.44,20
20141201|2014-09-12 11:00,12,19.45,19.49,19.39,19.47,22
20141201|2014-09-12 11:30,12,19.49,19.5,19.4,19.4,19
20141201|2014-09-12 12:00,12,19.47,19.47,19.4,19.4,3
20141201|2014-09-12 12:30,12,19.39,19.45,19.39,19.45,2
20141201|2014-09-12 13:00,12,19.38,19.45,19.38,19.4,4
20141201|2014-09-14 17:00,15,19.4,19.4,19.33,19.35,11
20141201|2014-09-14 17:30,15,19.32,19.32,19.21,19.25,10
20141201|2014-09-14 18:00,15,19.26,19.3,19.26,19.3,3
20141201|2014-09-14 19:30,15,19.25,19.25,19.25,19.25,1
20141201|2014-09-15 07:30,15,19.34,19.36,19.34,19.36,2
20141201|2014-09-15 08:30,15,19.3,19.3,19.3,19.3,2
20141201|2014-09-15 09:00,15,19.34,19.36,19.34,19.36,6
20141201|2014-09-15 09:30,15,19.34,19.37,19.34,19.35,7
20141201|2014-09-15 10:00,15,19.37,19.44,19.37,19.44,9
20141201|2014-09-15 10:30,15,19.46,19.7,19.46,19.7,24
20141201|2014-09-15 11:00,15,19.7,19.78,19.7,19.75,7
20141201|2014-09-15 11:30,15,19.8,19.8,19.79,19.79,7
20141201|2014-09-15 12:30,15,19.7,19.7,19.7,19.7,1
20141201|2014-09-15 13:00,15,19.7,19.7,19.7,19.7,13
20141201|2014-09-15 13:30,15,19.73,19.73,19.73,19.73,5
20141201|2014-09-15 14:30,15,19.69,19.69,19.65,19.66,8
20141201|2014-09-15 15:00,15,19.7,19.7,19.7,19.7,1
20141201|2014-09-15 15:30,15,19.71,19.71,19.71,19.71,1
20141201|2014-09-15 17:00,16,19.7,19.7,19.7,19.7,1
20141201|2014-09-15 21:00,16,19.73,19.73,19.73,19.73,1
20141201|2014-09-15 21:30,16,19.73,19.73,19.73,19.73,1
20141201|2014-09-16 06:30,16,19.73,19.73,19.73,19.73,1
20141201|2014-09-16 07:00,16,19.73,19.73,19.73,19.73,3
20141201|2014-09-16 07:30,16,19.75,19.75,19.75,19.75,2
20141201|2014-09-16 08:00,16,19.75,19.75,19.75,19.75,1
20141201|2014-09-16 08:30,16,19.75,19.79,19.72,19.72,6
20141201|2014-09-16 09:00,16,19.72,19.72,19.72,19.72,7
20141201|2014-09-16 09:30,16,19.71,19.8,19.71,19.79,10
20141201|2014-09-16 10:00,16,19.83,19.87,19.79,19.85,13
20141201|2014-09-16 10:30,16,19.84,19.95,19.83,19.95,17
20141201|2014-09-16 11:00,16,19.88,19.93,19.88,19.93,7
20141201|2014-09-16 11:30,16,19.95,19.98,19.94,19.98,8
20141201|2014-09-16 12:00,16,19.99,20.05,19.95,20.05,127
20141201|2014-09-16 12:30,16,20,20.08,20,20.08,28
20141201|2014-09-16 13:00,16,20.08,20.1,20.03,20.08,27
20141201|2014-09-16 14:00,16,20.03,20.03,20.03,20.03,1
20141201|2014-09-16 15:00,16,20.06,20.06,20.06,20.06,1
20141201|2014-09-16 15:30,16,20.09,20.1,20.09,20.1,8
20141201|2014-09-16 17:00,17,20.1,20.1,20.1,20.1,3
20141201|2014-09-16 17:30,17,20.1,20.1,20.1,20.1,2
20141201|2014-09-16 22:30,17,20.08,20.08,20.08,20.08,1
20141201|2014-09-17 00:00,17,20.09,20.09,20.09,20.09,1
20141201|2014-09-17 01:30,17,20.09,20.09,20.09,20.09,1
20141201|2014-09-17 08:00,17,20.09,20.09,20.06,20.06,4
20141201|2014-09-17 08:30,17,20.12,20.15,20.12,20.15,6
20141201|2014-09-17 09:00,17,20.15,20.46,20.15,20.46,68
20141201|2014-09-17 09:30,17,20.36,20.36,20.33,20.33,16
20141201|2014-09-17 10:00,17,20.34,20.48,20.32,20.42,34
20141201|2014-09-17 10:30,17,20.46,20.75,20.46,20.69,44
20141201|2014-09-17 11:00,17,20.6,20.7,20.58,20.7,17
20141201|2014-09-17 11:30,17,20.73,20.81,20.7,20.71,45
20141201|2014-09-17 12:00,17,20.75,20.77,20.72,20.77,19
20141201|2014-09-17 12:30,17,20.73,20.75,20.71,20.74,14
20141201|2014-09-17 13:00,17,20.75,20.78,20.75,20.76,9
20141201|2014-09-17 13:30,17,20.76,20.78,20.75,20.75,5
20141201|2014-09-17 14:00,17,20.75,20.78,20.75,20.78,10
20141201|2014-09-17 14:30,17,20.77,20.77,20.75,20.75,12
20141201|2014-09-17 15:00,17,20.75,20.75,20.75,20.75,6
20141201|2014-09-17 15:30,17,20.78,20.78,20.78,20.78,2
20141201|2014-09-17 17:00,18,20.8,20.83,20.75,20.75,19
20141201|2014-09-17 17:30,18,20.79,20.79,20.78,20.78,7
20141201|2014-09-18 01:00,18,20.75,20.75,20.75,20.75,1
20141201|2014-09-18 02:30,18,20.8,20.8,20.8,20.8,1
20141201|2014-09-18 03:30,18,20.8,20.8,20.8,20.8,1
20141201|2014-09-18 07:30,18,20.81,20.95,20.81,20.95,14
20141201|2014-09-18 08:00,18,20.89,21.12,20.89,21.06,61
20141201|2014-09-18 08:30,18,21.05,21.15,21.05,21.15,13
20141201|2014-09-18 09:00,18,21.2,21.2,21.1,21.1,7
20141201|2014-09-18 09:30,18,21.15,21.16,21.05,21.05,16
20141201|2014-09-18 10:00,18,21.06,21.1,21.05,21.1,5
20141201|2014-09-18 10:30,18,21.12,21.16,20.86,20.9,53
20141201|2014-09-18 11:00,18,20.9,21.03,20.9,21.03,19
20141201|2014-09-18 11:30,18,21.08,21.15,21.08,21.15,12
20141201|2014-09-18 12:00,18,21.1,21.17,21.03,21.05,23
20141201|2014-09-18 12:30,18,21.06,21.12,21.05,21.1,67
20141201|2014-09-18 13:00,18,21.1,21.27,21.1,21.2,46
20141201|2014-09-18 13:30,18,21.2,21.2,21.2,21.2,4
20141201|2014-09-18 14:00,18,21.2,21.2,21.2,21.2,1
20141201|2014-09-18 14:30,18,21.18,21.2,21.12,21.12,35
20141201|2014-09-18 15:00,18,21.15,21.15,21.12,21.12,6
20141201|2014-09-18 15:30,18,21.13,21.13,21.05,21.05,21
20141201|2014-09-18 17:30,19,21.05,21.05,21.05,21.05,1
20141201|2014-09-18 18:30,19,21.09,21.09,21.09,21.09,2
20141201|2014-09-19 07:30,19,21.09,21.09,21.09,21.09,3
20141201|2014-09-19 08:00,19,21.08,21.08,21.08,21.08,2
20141201|2014-09-19 08:30,19,21.1,21.1,21.1,21.1,3
20141201|2014-09-19 09:00,19,21.07,21.07,21,21,8
20141201|2014-09-19 09:30,19,21.02,21.05,21.02,21.05,6
20141201|2014-09-19 10:00,19,21.07,21.07,21.01,21.01,10
20141201|2014-09-19 10:30,19,21.05,21.35,21,21.25,68
20141201|2014-09-19 11:00,19,21.17,21.22,21.07,21.07,42
20141201|2014-09-19 11:30,19,21.06,21.12,21.03,21.1,11
20141201|2014-09-19 12:00,19,21.09,21.09,20.97,21,15
20141201|2014-09-19 12:30,19,21,21.06,20.98,21.06,24
20141201|2014-09-19 13:00,19,21.03,21.03,21.03,21.03,1
20141201|2014-09-19 13:30,19,21.06,21.06,21.02,21.02,3
20141201|2014-09-21 17:00,22,21.11,21.22,21.11,21.16,13
20141201|2014-09-21 17:30,22,21.18,21.2,21.18,21.2,4
20141201|2014-09-21 18:00,22,21.2,21.2,21.2,21.2,1
20141201|2014-09-21 19:30,22,21.21,21.21,21.21,21.21,1
20141201|2014-09-22 04:30,22,21.22,21.22,21.22,21.22,1
20141201|2014-09-22 07:30,22,21.18,21.24,21.18,21.2,7
20141201|2014-09-22 08:00,22,21.23,21.25,21.23,21.25,17
20141201|2014-09-22 08:30,22,21.25,21.31,21.25,21.31,35
20141201|2014-09-22 09:00,22,21.27,21.27,21.06,21.1,16
20141201|2014-09-22 09:30,22,21.12,21.12,20.9,20.93,36
20141201|2014-09-22 10:00,22,20.99,20.99,20.8,20.91,33
20141201|2014-09-22 10:30,22,20.88,21.07,20.6,20.6,61
20141201|2014-09-22 11:00,22,20.59,20.65,20.5,20.5,27
20141201|2014-09-22 11:30,22,20.5,20.65,20.5,20.65,7
20141201|2014-09-22 12:00,22,20.68,20.81,20.62,20.72,11
20141201|2014-09-22 12:30,22,20.74,20.89,20.71,20.89,12
20141201|2014-09-22 13:00,22,20.9,20.9,20.84,20.84,2
20141201|2014-09-22 14:00,22,20.83,20.83,20.82,20.82,2
20141201|2014-09-22 14:30,22,20.84,20.84,20.84,20.84,1
20141201|2014-09-22 15:30,22,20.85,20.85,20.85,20.85,2
20141201|2014-09-22 17:00,23,20.71,20.71,20.61,20.61,21
20141201|2014-09-22 19:00,23,20.61,20.61,20.58,20.58,5
20141201|2014-09-22 19:30,23,20.55,20.55,20.55,20.55,1
20141201|2014-09-22 20:00,23,20.6,20.6,20.6,20.6,2
20141201|2014-09-22 20:30,23,20.51,20.51,20.51,20.51,1
20141201|2014-09-23 01:30,23,20.51,20.51,20.51,20.51,2
20141201|2014-09-23 02:00,23,20.51,20.51,20.51,20.51,1
20141201|2014-09-23 07:30,23,20.49,20.51,20.49,20.5,11
20141201|2014-09-23 08:00,23,20.54,20.6,20.54,20.6,10
20141201|2014-09-23 08:30,23,20.6,20.64,20.6,20.64,12
20141201|2014-09-23 09:00,23,20.56,20.63,20.55,20.63,5
20141201|2014-09-23 10:00,23,20.63,20.81,20.63,20.75,13
20141201|2014-09-23 10:30,23,20.74,20.95,20.61,20.79,38
20141201|2014-09-23 11:00,23,20.74,20.74,20.69,20.69,3
20141201|2014-09-23 11:30,23,20.66,20.68,20.65,20.68,10
20141201|2014-09-23 12:30,23,20.7,20.7,20.7,20.7,3
20141201|2014-09-23 13:00,23,20.68,20.68,20.63,20.63,19
20141201|2014-09-23 13:30,23,20.64,20.64,20.64,20.64,1
20141201|2014-09-23 17:00,24,20.66,20.66,20.66,20.66,1
20141201|2014-09-24 08:30,24,20.61,20.75,20.61,20.75,3
20141201|2014-09-24 09:00,24,20.71,20.71,20.71,20.71,3
20141201|2014-09-24 09:30,24,20.78,20.83,20.74,20.82,11
20141201|2014-09-24 10:00,24,20.83,20.87,20.83,20.87,4
20141201|2014-09-24 10:30,24,20.87,21.06,20.87,20.89,42
20141201|2014-09-24 11:00,24,20.93,20.99,20.93,20.99,3
20141201|2014-09-24 11:30,24,21,21.04,21,21.04,19
20141201|2014-09-24 12:00,24,21.06,21.11,21,21,14
20141201|2014-09-24 13:00,24,21.06,21.09,21.05,21.05,8
20141201|2014-09-24 13:30,24,21.02,21.07,21.02,21.04,3
20141201|2014-09-24 14:00,24,21.05,21.05,21.05,21.05,1
20141201|2014-09-24 14:30,24,21.02,21.02,21,21,3
20141201|2014-09-24 15:00,24,21,21,20.97,20.97,3
20141201|2014-09-24 15:30,24,20.99,21,20.99,21,3
20141201|2014-09-24 19:00,25,21.02,21.02,21.02,21.02,1
20141201|2014-09-25 07:30,25,21.05,21.05,21.05,21.05,1
20141201|2014-09-25 08:00,25,21,21.03,21,21.03,2
20141201|2014-09-25 08:30,25,21.17,21.17,21.17,21.17,1
20141201|2014-09-25 09:00,25,21.17,21.5,21.17,21.5,23
20141201|2014-09-25 09:30,25,21.35,21.48,21.28,21.28,13
20141201|2014-09-25 10:00,25,21.31,21.31,21.31,21.31,1
20141201|2014-09-25 10:30,25,21.36,21.39,21.06,21.08,27
20141201|2014-09-25 11:00,25,21.1,21.11,21.03,21.11,12
20141201|2014-09-25 11:30,25,21.05,21.16,21.05,21.05,12
20141201|2014-09-25 12:00,25,21.03,21.03,20.89,20.89,28
20141201|2014-09-25 12:30,25,20.97,20.97,20.82,20.87,13
20141201|2014-09-25 13:00,25,20.9,20.94,20.88,20.94,6
20141201|2014-09-25 15:30,25,20.94,20.95,20.94,20.95,2
20141201|2014-09-25 17:00,26,20.83,20.83,20.77,20.77,2
20141201|2014-09-25 17:30,26,20.77,20.77,20.74,20.74,2
20141201|2014-09-26 06:00,26,20.82,20.82,20.82,20.82,1
20141201|2014-09-26 08:00,26,20.76,20.76,20.76,20.76,3
20141201|2014-09-26 08:30,26,20.8,20.98,20.8,20.98,16
20141201|2014-09-26 09:00,26,20.97,21.03,20.97,21.03,8
20141201|2014-09-26 09:30,26,21.05,21.05,20.98,20.98,11
20141201|2014-09-26 10:00,26,20.98,20.98,20.94,20.97,7
20141201|2014-09-26 10:30,26,21.02,21.06,20.64,20.68,106
20141201|2014-09-26 11:00,26,20.62,20.68,20.53,20.65,54
20141201|2014-09-26 11:30,26,20.6,20.66,20.55,20.65,11
20141201|2014-09-26 12:00,26,20.69,20.7,20.61,20.61,10
20141201|2014-09-26 12:30,26,20.64,20.64,20.61,20.61,2
20141201|2014-09-26 13:30,26,20.62,20.7,20.62,20.7,11
20141201|2014-09-28 17:00,29,20.51,20.6,20.48,20.6,14
20141201|2014-09-28 17:30,29,20.6,20.6,20.55,20.55,5
20141201|2014-09-28 18:30,29,20.59,20.6,20.59,20.6,4
20141201|2014-09-28 19:30,29,20.55,20.55,20.55,20.55,1
20141201|2014-09-28 22:30,29,20.55,20.55,20.55,20.55,2
20141201|2014-09-29 06:30,29,20.58,20.58,20.58,20.58,1
20141201|2014-09-29 07:30,29,20.55,20.55,20.45,20.45,7
20141201|2014-09-29 08:00,29,20.41,20.41,20.41,20.41,1
20141201|2014-09-29 09:00,29,20.48,20.5,20.48,20.5,2
20141201|2014-09-29 09:30,29,20.52,20.63,20.52,20.58,13
20141201|2014-09-29 10:00,29,20.55,20.58,20.53,20.58,6
20141201|2014-09-29 10:30,29,20.53,20.56,20.15,20.17,117
20141201|2014-09-29 11:00,29,20.16,20.18,19.87,19.96,104
20141201|2014-09-29 11:30,29,19.95,19.96,19.88,19.96,25
20141201|2014-09-29 12:00,29,19.9,19.94,19.89,19.89,11
20141201|2014-09-29 12:30,29,19.96,19.97,19.96,19.97,9
20141201|2014-09-29 13:00,29,19.91,19.94,19.89,19.94,5
20141201|2014-09-29 13:30,29,19.9,19.9,19.88,19.88,8
20141201|2014-09-29 14:00,29,19.87,19.87,19.86,19.86,8
20141201|2014-09-29 14:30,29,19.86,19.86,19.86,19.86,6
20141201|2014-09-29 15:00,29,19.86,19.89,19.86,19.88,11
20141201|2014-09-29 15:30,29,19.86,19.86,19.86,19.86,5
20141201|2014-09-29 17:00,30,19.85,19.88,19.78,19.88,7
20141201|2014-09-29 17:30,30,19.9,19.9,19.9,19.9,1
20141201|2014-09-29 19:00,30,19.89,19.89,19.87,19.87,3
20141201|2014-09-29 19:30,30,19.89,19.89,19.87,19.87,2
20141201|2014-09-29 23:30,30,19.85,19.85,19.85,19.85,2
20141201|2014-09-30 06:30,30,19.85,19.85,19.82,19.82,3
20141201|2014-09-30 07:00,30,19.81,19.81,19.78,19.78,8
20141201|2014-09-30 07:30,30,19.75,19.75,19.64,19.64,16
20141201|2014-09-30 08:00,30,19.7,19.77,19.7,19.76,7
20141201|2014-09-30 08:30,30,19.77,19.9,19.77,19.9,45
20141201|2014-09-30 09:00,30,19.89,19.91,19.85,19.88,9
20141201|2014-09-30 09:30,30,19.89,19.92,19.88,19.88,14
20141201|2014-09-30 10:00,30,19.84,19.85,19.75,19.78,19
20141201|2014-09-30 10:30,30,19.82,19.82,19.65,19.67,48
20141201|2014-09-30 11:00,30,19.67,19.72,19.66,19.66,27
20141201|2014-09-30 11:30,30,19.69,19.69,19.67,19.68,8
20141201|2014-09-30 12:00,30,19.68,19.68,19.65,19.65,5
20141201|2014-09-30 12:30,30,19.69,19.7,19.67,19.7,9
20141201|2014-09-30 13:00,30,19.66,19.71,19.65,19.71,18
20141201|2014-09-30 13:30,30,19.74,19.79,19.74,19.75,15
20141201|2014-09-30 14:00,30,19.75,19.81,19.75,19.81,24
20141201|2014-09-30 14:30,30,19.81,19.81,19.81,19.81,1
20141201|2014-09-30 15:30,30,19.85,19.85,19.85,19.85,1
20141201|2014-09-30 17:00,1,19.8,19.8,19.71,19.71,5
20141201|2014-10-01 04:30,1,19.74,19.74,19.73,19.73,2
20141201|2014-10-01 08:00,1,19.83,19.9,19.83,19.9,15
20141201|2014-10-01 08:30,1,19.95,19.95,19.75,19.89,29
20141201|2014-10-01 09:00,1,19.9,19.9,19.9,19.9,4
20141201|2014-10-01 09:30,1,19.87,19.93,19.79,19.79,14
20141201|2014-10-01 10:00,1,19.84,19.84,19.84,19.84,1
20141201|2014-10-01 10:30,1,19.86,19.89,19.68,19.72,110
20141201|2014-10-01 11:00,1,19.7,19.72,19.68,19.71,9
20141201|2014-10-01 11:30,1,19.71,19.71,19.71,19.71,4
20141201|2014-10-01 12:00,1,19.71,19.71,19.68,19.68,22
20141201|2014-10-01 12:30,1,19.68,19.71,19.68,19.71,9
20141201|2014-10-01 13:00,1,19.71,19.73,19.71,19.71,14
20141201|2014-10-01 13:30,1,19.71,19.71,19.71,19.71,1
20141201|2014-10-01 14:00,1,19.72,19.72,19.71,19.71,5
20141201|2014-10-01 14:30,1,19.71,19.74,19.71,19.74,28
20141201|2014-10-01 17:00,2,19.75,19.75,19.75,19.75,1
20141201|2014-10-01 18:00,2,19.72,19.72,19.72,19.72,1
20141201|2014-10-01 19:30,2,19.79,19.79,19.79,19.79,1
20141201|2014-10-01 23:00,2,19.72,19.72,19.72,19.72,1
20141201|2014-10-02 07:00,2,19.73,19.73,19.73,19.73,1
20141201|2014-10-02 08:00,2,19.73,19.73,19.73,19.73,1
20141201|2014-10-02 08:30,2,19.73,19.75,19.73,19.75,8
20141201|2014-10-02 09:00,2,19.8,19.8,19.8,19.8,7
20141201|2014-10-02 10:00,2,19.75,19.77,19.74,19.74,37
20141201|2014-10-02 10:30,2,19.74,19.77,19.71,19.71,37
20141201|2014-10-02 11:00,2,19.72,19.8,19.66,19.7,47
20141201|2014-10-02 11:30,2,19.76,19.79,19.76,19.77,3
20141201|2014-10-02 12:00,2,19.77,19.85,19.77,19.85,19
20141201|2014-10-02 12:30,2,19.84,19.88,19.78,19.79,25
20141201|2014-10-02 13:00,2,19.87,19.95,19.87,19.9,38
20141201|2014-10-02 14:00,2,19.9,19.9,19.9,19.9,2
20141201|2014-10-02 14:30,2,19.9,19.9,19.85,19.85,15
20141201|2014-10-02 17:00,3,19.84,19.95,19.84,19.95,9
20141201|2014-10-02 18:00,3,19.94,19.94,19.94,19.94,1
20141201|2014-10-02 18:30,3,19.95,19.95,19.95,19.95,2
20141201|2014-10-02 19:00,3,19.95,19.95,19.95,19.95,3
20141201|2014-10-03 02:30,3,19.94,19.97,19.94,19.97,2
20141201|2014-10-03 07:00,3,19.93,19.93,19.93,19.93,3
20141201|2014-10-03 07:30,3,19.92,19.98,19.92,19.98,4
20141201|2014-10-03 08:00,3,19.89,19.89,19.89,19.89,2
20141201|2014-10-03 08:30,3,19.82,19.82,19.79,19.79,7
20141201|2014-10-03 09:00,3,19.84,19.84,19.84,19.84,2
20141201|2014-10-03 09:30,3,19.79,19.82,19.79,19.82,4
20141201|2014-10-03 10:00,3,19.82,19.91,19.82,19.89,6
20141201|2014-10-03 10:30,3,19.83,20.2,19.83,20.2,126
20141201|2014-10-03 11:00,3,20.2,20.2,20.16,20.16,39
20141201|2014-10-03 11:30,3,20.13,20.19,20.06,20.19,25
20141201|2014-10-03 12:00,3,20.16,20.2,20.16,20.18,36
20141201|2014-10-03 12:30,3,20.16,20.16,20.12,20.15,17
20141201|2014-10-03 13:00,3,20.14,20.14,20.08,20.08,6
20141201|2014-10-03 13:30,3,20.05,20.12,20.05,20.12,6
20141201|2014-10-05 17:00,6,20.11,20.12,20.11,20.12,5
20141201|2014-10-05 17:30,6,20.1,20.1,20.1,20.1,1
20141201|2014-10-06 05:30,6,20.12,20.12,20.12,20.12,2
20141201|2014-10-06 06:30,6,20.12,20.12,20.12,20.12,3
20141201|2014-10-06 08:00,6,20.04,20.04,20.03,20.03,2
20141201|2014-10-06 08:30,6,20.03,20.03,20.01,20.01,3
20141201|2014-10-06 09:00,6,20.01,20.01,20,20,4
20141201|2014-10-06 09:30,6,20.01,20.01,19.88,19.92,23
20141201|2014-10-06 10:00,6,19.92,19.99,19.92,19.99,38
20141201|2014-10-06 10:30,6,19.99,20.06,19.82,19.86,21
20141201|2014-10-06 11:00,6,19.9,19.9,19.79,19.84,17
20141201|2014-10-06 11:30,6,19.82,19.91,19.8,19.91,22
20141201|2014-10-06 13:00,6,19.81,19.82,19.8,19.82,9
20141201|2014-10-06 14:00,6,19.85,19.85,19.85,19.85,2
20141201|2014-10-06 15:00,6,19.86,19.86,19.86,19.86,1
20141201|2014-10-06 15:30,6,19.83,19.83,19.83,19.83,1
20141201|2014-10-06 17:30,7,19.8,19.8,19.8,19.8,1
20141201|2014-10-06 18:00,7,19.8,19.8,19.8,19.8,3
20141201|2014-10-07 07:30,7,19.9,19.9,19.9,19.9,2
20141201|2014-10-07 08:00,7,19.93,19.93,19.93,19.93,1
20141201|2014-10-07 08:30,7,19.9,19.9,19.9,19.9,2
20141201|2014-10-07 09:00,7,19.87,19.87,19.87,19.87,1
20141201|2014-10-07 09:30,7,19.9,19.91,19.9,19.91,2
20141201|2014-10-07 10:00,7,19.89,19.89,19.89,19.89,4
20141201|2014-10-07 10:30,7,19.92,20.06,19.65,19.68,65
20141201|2014-10-07 11:00,7,19.63,19.67,19.55,19.66,22
20141201|2014-10-07 11:30,7,19.66,19.67,19.66,19.67,3
20141201|2014-10-07 12:00,7,19.63,19.69,19.59,19.69,10
20141201|2014-10-07 12:30,7,19.7,19.7,19.7,19.7,4
20141201|2014-10-07 13:00,7,19.67,19.67,19.66,19.66,5
20141201|2014-10-07 13:30,7,19.7,19.7,19.7,19.7,2
20141201|2014-10-07 15:30,7,19.71,19.73,19.71,19.73,7
20141201|2014-10-07 17:00,8,19.68,19.7,19.68,19.7,2
20141201|2014-10-08 02:30,8,19.73,19.73,19.73,19.73,1
20141201|2014-10-08 05:00,8,19.74,19.74,19.74,19.74,1
20141201|2014-10-08 06:00,8,19.73,19.73,19.73,19.73,1
20141201|2014-10-08 07:30,8,19.69,19.69,19.69,19.69,2
20141201|2014-10-08 08:00,8,19.7,19.7,19.7,19.7,1
20141201|2014-10-08 08:30,8,19.66,19.67,19.62,19.62,16
20141201|2014-10-08 09:00,8,19.61,19.61,19.61,19.61,1
20141201|2014-10-08 09:30,8,19.61,19.61,19.59,19.61,8
20141201|2014-10-08 10:00,8,19.57,19.59,19.5,19.55,27
20141201|2014-10-08 10:30,8,19.59,19.63,19.57,19.57,3
20141201|2014-10-08 11:00,8,19.57,19.66,19.57,19.66,5
20141201|2014-10-08 11:30,8,19.6,19.6,19.59,19.59,3
20141201|2014-10-08 12:00,8,19.59,19.59,19.59,19.59,1
20141201|2014-10-08 12:30,8,19.61,19.64,19.61,19.64,2
20141201|2014-10-08 13:00,8,19.66,19.66,19.66,19.66,1
20141201|2014-10-08 13:30,8,19.68,19.69,19.68,19.69,3
20141201|2014-10-08 14:00,8,19.74,19.75,19.74,19.75,7
20141201|2014-10-08 14:30,8,19.69,19.69,19.69,19.69,3
20141201|2014-10-08 17:00,9,19.8,19.8,19.8,19.8,1
20141201|2014-10-08 18:00,9,19.72,19.72,19.72,19.72,1
20141201|2014-10-08 19:00,9,19.82,19.84,19.82,19.84,4
20141201|2014-10-09 06:30,9,19.87,19.87,19.87,19.87,1
20141201|2014-10-09 08:00,9,19.86,19.86,19.86,19.86,2
20141201|2014-10-09 08:30,9,19.8,19.82,19.8,19.82,2
20141201|2014-10-09 09:00,9,19.81,19.83,19.81,19.83,4
20141201|2014-10-09 09:30,9,19.8,19.91,19.8,19.91,21
20141201|2014-10-09 10:00,9,19.88,19.94,19.88,19.94,14
20141201|2014-10-09 10:30,9,19.92,20.06,19.9,19.94,36
20141201|2014-10-09 11:00,9,19.94,19.96,19.93,19.94,8
20141201|2014-10-09 11:30,9,19.96,19.96,19.93,19.93,6
20141201|2014-10-09 12:00,9,19.98,20.02,19.98,19.98,17
20141201|2014-10-09 12:30,9,19.98,20.15,19.98,20.15,28
20141201|2014-10-09 13:00,9,20.17,20.23,20.14,20.18,12
20141201|2014-10-09 13:30,9,20.18,20.18,20.17,20.17,3
20141201|2014-10-09 14:00,9,20.14,20.14,20.14,20.14,2
20141201|2014-10-09 14:30,9,20.14,20.15,20.14,20.15,2
20141201|2014-10-09 15:30,9,20.14,20.15,20.14,20.15,3
20141201|2014-10-09 22:30,10,20.1,20.1,20.1,20.1,1
20141201|2014-10-10 01:00,10,20.02,20.02,20.02,20.02,1
20141201|2014-10-10 06:00,10,20.1,20.1,20.1,20.1,1
20141201|2014-10-10 06:30,10,20.11,20.11,20.11,20.11,2
20141201|2014-10-10 07:00,10,20.14,20.14,20.14,20.14,2
20141201|2014-10-10 07:30,10,20.1,20.1,20.1,20.1,1
20141201|2014-10-10 08:00,10,20.1,20.1,20.02,20.02,4
20141201|2014-10-10 08:30,10,20.03,20.03,20.02,20.02,2
20141201|2014-10-10 09:00,10,20.06,20.06,20.03,20.03,5
20141201|2014-10-10 09:30,10,20.03,20.03,20.03,20.03,7
20141201|2014-10-10 10:00,10,20.04,20.04,20.01,20.01,5
20141201|2014-10-10 10:30,10,20,20.16,19.97,20.03,40
20141201|2014-10-10 11:00,10,19.97,20.06,19.95,20.06,4
20141201|2014-10-10 11:30,10,20.09,20.2,20.09,20.14,22
20141201|2014-10-10 12:00,10,20.15,20.15,20.08,20.08,9
20141201|2014-10-10 12:30,10,20.08,20.1,20.08,20.1,3
20141201|2014-10-10 13:00,10,20.08,20.12,20.08,20.11,7
20141201|2014-10-10 13:30,10,20.08,20.08,20.02,20.02,6
20141201|2014-10-13 07:30,13,20.02,20.02,20.02,20.02,1
20141201|2014-10-13 08:30,13,20.02,20.02,20,20,6
20141201|2014-10-13 09:00,13,19.98,19.98,19.96,19.96,6
20141201|2014-10-13 09:30,13,19.96,19.97,19.91,19.97,7
20141201|2014-10-13 10:00,13,19.98,19.98,19.93,19.93,10
20141201|2014-10-13 10:30,13,19.92,19.95,19.9,19.9,12
20141201|2014-10-13 11:00,13,19.9,19.9,19.75,19.75,27
20141201|2014-10-13 11:30,13,19.79,19.79,19.76,19.76,5
20141201|2014-10-13 12:00,13,19.81,19.84,19.81,19.84,2
20141201|2014-10-13 12:30,13,19.8,19.8,19.74,19.74,8
20141201|2014-10-13 13:00,13,19.75,19.75,19.75,19.75,1
20141201|2014-10-13 13:30,13,19.77,19.81,19.77,19.81,6
20141201|2014-10-13 14:30,13,19.83,19.83,19.83,19.83,1
20141201|2014-10-13 15:00,13,19.79,19.79,19.79,19.79,1
20141201|2014-10-13 17:00,14,19.8,19.8,19.75,19.75,2
20141201|2014-10-13 18:00,14,19.73,19.73,19.73,19.73,1
20141201|2014-10-13 21:00,14,19.72,19.72,19.72,19.72,3
20141201|2014-10-14 07:30,14,19.79,19.83,19.79,19.83,4
20141201|2014-10-14 08:00,14,19.83,19.83,19.83,19.83,1
20141201|2014-10-14 08:30,14,19.83,19.83,19.75,19.79,12
20141201|2014-10-14 09:00,14,19.77,19.77,19.75,19.75,8
20141201|2014-10-14 09:30,14,19.75,19.76,19.71,19.74,20
20141201|2014-10-14 10:00,14,19.75,19.8,19.75,19.76,8
20141201|2014-10-14 10:30,14,19.85,20.1,19.85,20.03,25
20141201|2014-10-14 11:00,14,19.99,20,19.97,20,6
20141201|2014-10-14 11:30,14,20.02,20.09,20.02,20.04,7
20141201|2014-10-14 12:00,14,20.04,20.17,20.04,20.15,27
20141201|2014-10-14 12:30,14,20.15,20.15,20.1,20.1,15
20141201|2014-10-14 13:00,14,20.1,20.12,20.05,20.05,7
20141201|2014-10-14 14:00,14,20.06,20.06,20.06,20.06,1
20141201|2014-10-14 15:00,14,20.08,20.11,20.08,20.11,3
20141201|2014-10-14 15:30,14,20.11,20.11,20.11,20.11,2
20141201|2014-10-14 17:30,15,20.13,20.13,20.13,20.13,1
20141201|2014-10-14 18:30,15,20.05,20.05,20.05,20.05,1
20141201|2014-10-14 19:00,15,20.04,20.04,20.04,20.04,2
20141201|2014-10-14 20:30,15,19.99,19.99,19.99,19.99,1
20141201|2014-10-14 21:30,15,20.05,20.05,20.05,20.05,1
20141201|2014-10-15 08:00,15,20.04,20.04,20.04,20.04,1
20141201|2014-10-15 08:30,15,19.99,20,19.99,20,3
20141201|2014-10-15 09:00,15,20.05,20.05,20.05,20.05,2
20141201|2014-10-15 09:30,15,20.04,20.04,20.04,20.04,1
20141201|2014-10-15 10:00,15,20.02,20.02,19.99,20,4
20141201|2014-10-15 10:30,15,20,20,19.53,19.58,62
20141201|2014-10-15 11:00,15,19.57,19.59,19.51,19.51,14
20141201|2014-10-15 11:30,15,19.5,19.57,19.47,19.57,21
20141201|2014-10-15 12:00,15,19.53,19.53,19.52,19.52,3
20141201|2014-10-15 12:30,15,19.52,19.52,19.51,19.51,4
20141201|2014-10-15 13:00,15,19.52,19.52,19.52,19.52,34
20141201|2014-10-15 13:30,15,19.51,19.51,19.48,19.48,43
20141201|2014-10-15 14:00,15,19.48,19.48,19.48,19.48,1
20141201|2014-10-15 14:30,15,19.49,19.49,19.49,19.49,3
20141201|2014-10-15 15:00,15,19.48,19.48,19.48,19.48,1
20141201|2014-10-15 15:30,15,19.48,19.48,19.48,19.48,1
20141201|2014-10-15 17:00,16,19.42,19.48,19.38,19.48,6
20141201|2014-10-15 17:30,16,19.46,19.46,19.46,19.46,1
20141201|2014-10-15 18:00,16,19.39,19.39,19.39,19.39,1
20141201|2014-10-15 21:30,16,19.49,19.49,19.49,19.49,1
20141201|2014-10-15 23:30,16,19.5,19.5,19.5,19.5,1
20141201|2014-10-16 04:00,16,19.43,19.43,19.43,19.43,1
20141201|2014-10-16 06:00,16,19.49,19.5,19.49,19.5,20
20141201|2014-10-16 08:00,16,19.43,19.43,19.41,19.41,3
20141201|2014-10-16 08:30,16,19.41,19.41,19.41,19.41,2
20141201|2014-10-16 09:00,16,19.44,19.55,19.37,19.51,44
20141201|2014-10-16 09:30,16,19.5,19.57,19.5,19.54,18
20141201|2014-10-16 10:00,16,19.52,19.59,19.52,19.55,23
20141201|2014-10-16 10:30,16,19.58,19.62,19.49,19.49,47
20141201|2014-10-16 11:00,16,19.53,19.63,19.53,19.55,28
20141201|2014-10-16 11:30,16,19.54,19.54,19.45,19.45,10
20141201|2014-10-16 12:00,16,19.45,19.45,19.38,19.41,18
20141201|2014-10-16 12:30,16,19.43,19.52,19.43,19.48,34
20141201|2014-10-16 13:00,16,19.47,19.5,19.46,19.49,44
20141201|2014-10-16 13:30,16,19.46,19.46,19.42,19.42,6
20141201|2014-10-16 14:00,16,19.42,19.42,19.41,19.41,8
20141201|2014-10-16 14:30,16,19.47,19.47,19.41,19.42,5
20141201|2014-10-16 15:00,16,19.42,19.42,19.42,19.42,2
20141201|2014-10-16 15:30,16,19.42,19.42,19.42,19.42,3
20141201|2014-10-16 17:00,17,19.46,19.46,19.46,19.46,1
20141201|2014-10-16 18:30,17,19.39,19.39,19.39,19.39,1
20141201|2014-10-16 20:30,17,19.38,19.44,19.38,19.44,11
20141201|2014-10-16 21:00,17,19.45,19.45,19.45,19.45,2
20141201|2014-10-17 06:00,17,19.45,19.45,19.45,19.45,2
20141201|2014-10-17 07:30,17,19.46,19.48,19.42,19.42,7
20141201|2014-10-17 08:00,17,19.39,19.39,19.35,19.35,6
20141201|2014-10-17 08:30,17,19.36,19.43,19.36,19.43,9
20141201|2014-10-17 09:00,17,19.36,19.41,19.35,19.41,13
20141201|2014-10-17 09:30,17,19.42,19.45,19.42,19.43,20
20141201|2014-10-17 10:00,17,19.45,19.46,19.45,19.45,7
20141201|2014-10-17 10:30,17,19.46,19.46,19.38,19.4,42
20141201|2014-10-17 11:00,17,19.44,19.53,19.41,19.43,31
20141201|2014-10-17 11:30,17,19.46,19.47,19.42,19.42,5
20141201|2014-10-17 12:00,17,19.42,19.44,19.42,19.43,5
20141201|2014-10-17 12:30,17,19.43,19.43,19.37,19.38,11
20141201|2014-10-17 13:00,17,19.39,19.42,19.38,19.38,14
20141201|2014-10-17 13:30,17,19.4,19.4,19.4,19.4,1
20141201|2014-10-19 17:00,20,19.4,19.4,19.4,19.4,1
20141201|2014-10-20 07:30,20,19.45,19.45,19.42,19.42,8
20141201|2014-10-20 08:00,20,19.39,19.4,19.39,19.39,6
20141201|2014-10-20 08:30,20,19.42,19.42,19.42,19.42,1
20141201|2014-10-20 09:00,20,19.42,19.42,19.4,19.4,28
20141201|2014-10-20 09:30,20,19.4,19.4,19.34,19.34,16
20141201|2014-10-20 10:00,20,19.34,19.34,19.32,19.32,22
20141201|2014-10-20 10:30,20,19.32,19.44,19.32,19.43,39
20141201|2014-10-20 11:00,20,19.43,19.43,19.38,19.38,19
20141201|2014-10-20 11:30,20,19.38,19.39,19.36,19.39,13
20141201|2014-10-20 12:00,20,19.38,19.4,19.38,19.4,6
20141201|2014-10-20 12:30,20,19.4,19.43,19.29,19.29,28
20141201|2014-10-20 13:00,20,19.33,19.34,19.31,19.32,12
20141201|2014-10-20 13:30,20,19.33,19.34,19.33,19.34,3
20141201|2014-10-20 14:00,20,19.34,19.34,19.3,19.34,18
20141201|2014-10-20 14:30,20,19.31,19.31,19.31,19.31,1
20141201|2014-10-20 15:00,20,19.27,19.27,19.25,19.25,7
20141201|2014-10-20 15:30,20,19.23,19.25,19.23,19.25,5
20141201|2014-10-20 17:00,21,19.21,19.21,19.21,19.21,1
20141201|2014-10-20 17:30,21,19.27,19.27,19.27,19.27,2
20141201|2014-10-20 18:00,21,19.21,19.21,19.21,19.21,3
20141201|2014-10-20 18:30,21,19.16,19.16,19.16,19.16,4
20141201|2014-10-20 19:00,21,19.19,19.19,19.17,19.17,2
20141201|2014-10-20 21:30,21,19.17,19.17,19.17,19.17,5
20141201|2014-10-20 22:30,21,19.19,19.19,19.19,19.19,1
20141201|2014-10-21 07:30,21,19.18,19.18,19.16,19.16,6
20141201|2014-10-21 08:00,21,19.16,19.16,19.1,19.1,17
20141201|2014-10-21 08:30,21,19.12,19.12,19.12,19.12,5
20141201|2014-10-21 09:00,21,19.14,19.19,19.14,19.19,18
20141201|2014-10-21 09:30,21,19.15,19.16,19.11,19.13,17
20141201|2014-10-21 10:00,21,19.12,19.22,19.1,19.19,44
20141201|2014-10-21 10:30,21,19.19,19.25,18.99,19.17,121
20141201|2014-10-21 11:00,21,19.15,19.21,19.11,19.18,69
20141201|2014-10-21 11:30,21,19.13,19.14,19.1,19.11,21
20141201|2014-10-21 12:00,21,19.15,19.21,19.1,19.21,21
20141201|2014-10-21 12:30,21,19.27,19.27,19.21,19.23,8
20141201|2014-10-21 13:00,21,19.23,19.27,19.17,19.17,28
20141201|2014-10-21 14:00,21,19.25,19.25,19.25,19.25,21
20141201|2014-10-21 14:30,21,19.23,19.23,19.23,19.23,1
20141201|2014-10-21 15:00,21,19.2,19.2,19.2,19.2,5
20141201|2014-10-21 17:00,22,19.17,19.17,19.11,19.11,2
20141201|2014-10-21 18:00,22,19.13,19.2,19.11,19.2,9
20141201|2014-10-21 20:00,22,19.2,19.2,19.2,19.2,1
20141201|2014-10-21 21:00,22,19.16,19.16,19.16,19.16,1
20141201|2014-10-22 07:00,22,19.12,19.12,19.11,19.11,3
20141201|2014-10-22 07:30,22,19.1,19.1,19.05,19.05,6
20141201|2014-10-22 08:00,22,19.1,19.1,19.05,19.07,17
20141201|2014-10-22 08:30,22,19.1,19.1,19.1,19.1,10
20141201|2014-10-22 09:00,22,19.11,19.11,19.08,19.08,3
20141201|2014-10-22 09:30,22,19.1,19.2,19.1,19.2,25
20141201|2014-10-22 10:00,22,19.2,19.2,19.16,19.2,5
20141201|2014-10-22 10:30,22,19.2,19.4,19.2,19.3,37
20141201|2014-10-22 11:00,22,19.26,19.33,19.2,19.27,22
20141201|2014-10-22 11:30,22,19.26,19.26,19.21,19.21,9
20141201|2014-10-22 12:00,22,19.21,19.21,19.15,19.19,17
20141201|2014-10-22 13:00,22,19.22,19.23,19.2,19.2,7
20141201|2014-10-22 13:30,22,19.2,19.2,19.2,19.2,4
20141201|2014-10-22 14:00,22,19.2,19.2,19.2,19.2,1
20141201|2014-10-22 14:30,22,19.23,19.23,19.22,19.22,6
20141201|2014-10-22 15:00,22,19.23,19.23,19.23,19.23,11
20141201|2014-10-22 17:00,23,19.18,19.2,19.18,19.2,5
20141201|2014-10-22 17:30,23,19.25,19.25,19.25,19.25,2
20141201|2014-10-22 18:00,23,19.29,19.29,19.29,19.29,3
20141201|2014-10-22 19:00,23,19.32,19.36,19.32,19.36,2
20141201|2014-10-22 19:30,23,19.37,19.37,19.37,19.37,3
20141201|2014-10-22 20:00,23,19.34,19.4,19.34,19.4,12
20141201|2014-10-22 21:30,23,19.42,19.45,19.42,19.45,3
20141201|2014-10-22 22:00,23,19.4,19.4,19.4,19.4,6
20141201|2014-10-23 05:00,23,19.44,19.44,19.44,19.44,2
20141201|2014-10-23 05:30,23,19.45,19.45,19.45,19.45,4
20141201|2014-10-23 07:00,23,19.39,19.42,19.39,19.42,7
20141201|2014-10-23 07:30,23,19.45,19.46,19.45,19.46,2
20141201|2014-10-23 08:00,23,19.42,19.42,19.36,19.38,10
20141201|2014-10-23 08:30,23,19.35,19.35,19.35,19.35,4
20141201|2014-10-23 09:00,23,19.39,19.46,19.39,19.4,24
20141201|2014-10-23 09:30,23,19.4,19.44,19.36,19.4,13
20141201|2014-10-23 10:00,23,19.4,19.4,19.33,19.34,19
20141201|2014-10-23 10:30,23,19.32,19.32,18.68,18.76,191
20141201|2014-10-23 11:00,23,18.76,18.79,18.56,18.57,67
20141201|2014-10-23 11:30,23,18.57,18.61,18.56,18.61,21
20141201|2014-10-23 12:00,23,18.67,18.7,18.56,18.62,40
20141201|2014-10-23 12:30,23,18.62,18.7,18.62,18.63,26
20141201|2014-10-23 13:00,23,18.66,18.7,18.65,18.66,10
20141201|2014-10-23 14:00,23,18.64,18.68,18.63,18.68,8
20141201|2014-10-23 14:30,23,18.65,18.65,18.65,18.65,10
20141201|2014-10-23 15:00,23,18.63,18.63,18.63,18.63,2
20141201|2014-10-23 15:30,23,18.63,18.63,18.62,18.62,8
20141201|2014-10-23 17:00,24,18.62,18.62,18.52,18.52,15
20141201|2014-10-23 17:30,24,18.52,18.52,18.52,18.52,1
20141201|2014-10-23 19:00,24,18.58,18.58,18.45,18.45,6
20141201|2014-10-23 20:00,24,18.48,18.48,18.4,18.4,25
20141201|2014-10-23 20:30,24,18.45,18.45,18.45,18.45,2
20141201|2014-10-23 21:00,24,18.49,18.56,18.49,18.56,14
20141201|2014-10-23 23:00,24,18.49,18.49,18.49,18.49,1
20141201|2014-10-24 04:00,24,18.49,18.49,18.49,18.49,1
20141201|2014-10-24 06:00,24,18.49,18.49,18.49,18.49,1
20141201|2014-10-24 08:00,24,18.52,18.52,18.52,18.52,2
20141201|2014-10-24 08:30,24,18.5,18.5,18.5,18.5,2
20141201|2014-10-24 09:00,24,18.55,18.56,18.55,18.56,4
20141201|2014-10-24 09:30,24,18.54,18.6,18.54,18.54,36
20141201|2014-10-24 10:00,24,18.57,18.62,18.55,18.62,21
20141201|2014-10-24 10:30,24,18.66,18.75,18.56,18.56,36
20141201|2014-10-24 11:00,24,18.59,18.67,18.56,18.67,34
20141201|2014-10-24 11:30,24,18.67,18.69,18.6,18.67,21
20141201|2014-10-24 12:00,24,18.64,18.64,18.59,18.62,15
20141201|2014-10-24 12:30,24,18.63,18.63,18.62,18.62,2
20141201|2014-10-24 13:30,24,18.65,18.65,18.65,18.65,4
20141201|2014-10-26 17:00,27,18.66,18.78,18.66,18.78,9
20141201|2014-10-26 17:30,27,18.75,18.75,18.75,18.75,3
20141201|2014-10-26 18:00,27,18.73,18.73,18.73,18.73,3
20141201|2014-10-26 18:30,27,18.73,18.73,18.73,18.73,2
20141201|2014-10-27 08:00,27,18.8,18.8,18.8,18.8,3
20141201|2014-10-27 08:30,27,18.79,18.79,18.69,18.69,6
20141201|2014-10-27 09:30,27,18.7,18.7,18.7,18.7,6
20141201|2014-10-27 10:00,27,18.7,18.7,18.7,18.7,2
20141201|2014-10-27 10:30,27,18.75,18.95,18.71,18.95,59
20141201|2014-10-27 11:00,27,18.91,19.1,18.9,18.99,32
20141201|2014-10-27 11:30,27,18.99,18.99,18.97,18.97,6
20141201|2014-10-27 12:00,27,19.02,19.03,18.99,19.03,3
20141201|2014-10-27 12:30,27,19.04,19.05,19.04,19.05,19
20141201|2014-10-27 13:00,27,19.05,19.06,19,19,10
20141201|2014-10-27 13:30,27,19,19,18.97,18.97,8
20141201|2014-10-27 14:30,27,19.01,19.01,18.97,18.97,12
20141201|2014-10-27 15:30,27,19.01,19.01,19.01,19.01,1
20141201|2014-10-27 17:00,28,19.06,19.06,19,19,4
20141201|2014-10-27 17:30,28,18.96,18.96,18.96,18.96,1
20141201|2014-10-27 18:30,28,18.91,18.91,18.91,18.91,1
20141201|2014-10-28 01:30,28,19.02,19.02,19.02,19.02,1
20141201|2014-10-28 05:00,28,19.03,19.03,19.03,19.03,1
20141201|2014-10-28 06:00,28,19.06,19.06,19.06,19.06,1
20141201|2014-10-28 06:30,28,19.1,19.1,19.1,19.1,1
20141201|2014-10-28 07:00,28,18.97,18.97,18.96,18.96,2
20141201|2014-10-28 07:30,28,19.04,19.05,19.04,19.05,11
20141201|2014-10-28 08:00,28,19.05,19.21,19.05,19.2,28
20141201|2014-10-28 08:30,28,19.19,19.2,19.19,19.19,6
20141201|2014-10-28 09:00,28,19.06,19.14,19.06,19.14,3
20141201|2014-10-28 09:30,28,19.15,19.21,19.15,19.19,12
20141201|2014-10-28 10:00,28,19.16,19.16,19.16,19.16,2
20141201|2014-10-28 10:30,28,19.15,19.25,19.02,19.15,56
20141201|2014-10-28 11:00,28,19.2,19.21,19.14,19.19,21
20141201|2014-10-28 11:30,28,19.14,19.14,19.06,19.12,22
20141201|2014-10-28 12:00,28,19.08,19.08,19.06,19.07,13
20141201|2014-10-28 12:30,28,19.09,19.12,19.09,19.12,11
20141201|2014-10-28 13:30,28,19.1,19.1,19.1,19.1,6
20141201|2014-10-28 14:00,28,19.1,19.1,19.1,19.1,5
20141201|2014-10-28 14:30,28,19.11,19.11,19.11,19.11,1
20141201|2014-10-28 15:00,28,19.11,19.11,19.11,19.11,4
20141201|2014-10-28 15:30,28,19.11,19.11,19.11,19.11,2
20141201|2014-10-28 17:00,29,19.21,19.21,19.21,19.21,1
20141201|2014-10-29 07:30,29,19.2,19.2,19.2,19.2,2
20141201|2014-10-29 08:30,29,19.2,19.23,19.18,19.23,9
20141201|2014-10-29 09:00,29,19.21,19.21,19.12,19.12,34
20141201|2014-10-29 09:30,29,19.13,19.2,19.13,19.2,29
20141201|2014-10-29 10:00,29,19.2,19.31,19.2,19.27,26
20141201|2014-10-29 10:30,29,19.27,19.45,19.22,19.36,50
20141201|2014-10-29 11:00,29,19.34,19.43,19.29,19.43,31
20141201|2014-10-29 11:30,29,19.4,19.44,19.4,19.4,15
20141201|2014-10-29 12:00,29,19.36,19.36,19.33,19.33,5
20141201|2014-10-29 14:00,29,19.35,19.35,19.35,19.35,3
20141201|2014-10-29 14:30,29,19.36,19.37,19.36,19.37,10
20141201|2014-10-29 17:00,30,19.21,19.34,19.21,19.34,3
20141201|2014-10-29 17:30,30,19.27,19.27,19.27,19.27,1
20141201|2014-10-29 18:00,30,19.25,19.25,19.25,19.25,2
20141201|2014-10-29 20:30,30,19.29,19.3,19.29,19.3,6
20141201|2014-10-30 07:30,30,19.31,19.36,19.3,19.3,9
20141201|2014-10-30 08:00,30,19.35,19.37,19.35,19.36,6
20141201|2014-10-30 08:30,30,19.27,19.27,19.27,19.27,1
20141201|2014-10-30 09:00,30,19.29,19.29,19.27,19.28,15
20141201|2014-10-30 09:30,30,19.24,19.26,19.22,19.26,12
20141201|2014-10-30 10:00,30,19.28,19.3,19.26,19.3,14
20141201|2014-10-30 10:30,30,19.3,19.39,19.25,19.25,50
20141201|2014-10-30 11:00,30,19.25,19.27,19.21,19.22,16
20141201|2014-10-30 11:30,30,19.22,19.26,19.22,19.26,14
20141201|2014-10-30 12:00,30,19.26,19.28,19.25,19.25,13
20141201|2014-10-30 12:30,30,19.25,19.26,19.24,19.26,5
20141201|2014-10-30 13:00,30,19.26,19.29,19.24,19.24,21
20141201|2014-10-30 13:30,30,19.22,19.22,19.22,19.22,1
20141201|2014-10-30 14:00,30,19.22,19.25,19.22,19.25,8
20141201|2014-10-30 14:30,30,19.27,19.27,19.27,19.27,2
20141201|2014-10-30 17:00,31,19.27,19.32,19.27,19.32,2
20141201|2014-10-31 07:30,31,19.3,19.4,19.28,19.4,7
20141201|2014-10-31 08:00,31,19.32,19.32,19.27,19.27,5
20141201|2014-10-31 08:30,31,19.24,19.24,19.24,19.24,3
20141201|2014-10-31 09:00,31,19.24,19.26,19.12,19.12,15
20141201|2014-10-31 09:30,31,19.14,19.16,19.08,19.09,38
20141201|2014-10-31 10:00,31,19.09,19.09,19.06,19.07,37
20141201|2014-10-31 10:30,31,19.09,19.17,18.9,19.06,118
20141201|2014-10-31 11:00,31,19.08,19.08,18.9,18.97,38
20141201|2014-10-31 11:30,31,18.91,18.91,18.91,18.91,1
20141201|2014-10-31 12:00,31,18.95,18.99,18.95,18.96,17
20141201|2014-10-31 12:30,31,18.96,18.96,18.92,18.92,18
20141201|2014-10-31 13:00,31,18.96,19.02,18.96,19,23
20141201|2014-10-31 13:30,31,19,19,19,19,6
20141201|2014-11-03 03:30,3,18.98,18.98,18.98,18.98,1
20141201|2014-11-03 07:00,3,19.05,19.08,19.05,19.08,26
20141201|2014-11-03 07:30,3,19.08,19.08,19.08,19.08,1
20141201|2014-11-03 08:30,3,19.1,19.1,19.08,19.08,11
20141201|2014-11-03 09:00,3,19.06,19.06,18.98,19.03,12
20141201|2014-11-03 09:30,3,19.04,19.04,18.99,18.99,2
20141201|2014-11-03 10:00,3,19.01,19.01,18.96,18.96,12
20141201|2014-11-03 10:30,3,18.94,18.99,18.87,18.9,45
20141201|2014-11-03 11:00,3,18.92,18.92,18.84,18.84,48
20141201|2014-11-03 11:30,3,18.83,18.85,18.8,18.81,17
20141201|2014-11-03 12:00,3,18.81,18.86,18.75,18.86,60
20141201|2014-11-03 12:30,3,18.86,18.9,18.85,18.9,16
20141201|2014-11-03 13:00,3,18.91,18.95,18.9,18.9,24
20141201|2014-11-03 13:30,3,18.9,18.92,18.88,18.9,21
20141201|2014-11-03 14:00,3,18.93,18.93,18.93,18.93,2
20141201|2014-11-03 15:00,3,18.9,18.9,18.9,18.9,4
20141201|2014-11-03 15:30,3,18.9,18.9,18.9,18.9,3
20141201|2014-11-03 17:00,4,18.86,18.86,18.8,18.8,13
20141201|2014-11-03 18:00,4,18.83,18.83,18.82,18.82,2
20141201|2014-11-03 19:30,4,18.83,18.83,18.83,18.83,1
20141201|2014-11-04 04:30,4,18.82,18.82,18.82,18.82,2
20141201|2014-11-04 06:30,4,18.85,18.9,18.85,18.9,8
20141201|2014-11-04 07:00,4,18.96,18.98,18.96,18.98,2
20141201|2014-11-04 07:30,4,18.97,19,18.97,19,6
20141201|2014-11-04 08:00,4,18.98,18.98,18.96,18.96,7
20141201|2014-11-04 08:30,4,18.98,19.16,18.98,19.09,29
20141201|2014-11-04 09:00,4,19.09,19.19,19.06,19.17,54
20141201|2014-11-04 09:30,4,19.14,19.17,19.06,19.1,76
20141201|2014-11-04 10:00,4,19.09,19.16,19.08,19.16,22
20141201|2014-11-04 10:30,4,19.18,19.28,19.18,19.18,42
20141201|2014-11-04 11:00,4,19.24,19.24,19.14,19.14,15
20141201|2014-11-04 11:30,4,19.16,19.2,19.16,19.2,6
20141201|2014-11-04 12:00,4,19.19,19.19,19.18,19.18,4
20141201|2014-11-04 12:30,4,19.17,19.19,19.17,19.19,11
20141201|2014-11-04 13:00,4,19.18,19.24,19.18,19.24,27
20141201|2014-11-04 14:30,4,19.2,19.2,19.2,19.2,1
20141201|2014-11-04 15:00,4,19.2,19.2,19.2,19.2,3
20141201|2014-11-04 17:00,5,19.15,19.15,19.15,19.15,1
20141201|2014-11-04 18:00,5,19.2,19.23,19.2,19.23,2
20141201|2014-11-04 18:30,5,19.24,19.25,19.24,19.25,7
20141201|2014-11-04 19:00,5,19.27,19.28,19.27,19.28,4
20141201|2014-11-04 19:30,5,19.28,19.28,19.28,19.28,1
20141201|2014-11-04 21:30,5,19.25,19.25,19.25,19.25,2
20141201|2014-11-04 22:00,5,19.2,19.2,19.2,19.2,5
20141201|2014-11-05 06:30,5,19.25,19.3,19.25,19.27,11
20141201|2014-11-05 07:00,5,19.34,19.39,19.34,19.39,9
20141201|2014-11-05 07:30,5,19.39,19.39,19.31,19.31,5
20141201|2014-11-05 08:00,5,19.33,19.35,19.31,19.31,6
20141201|2014-11-05 08:30,5,19.31,19.31,19.25,19.3,10
20141201|2014-11-05 09:00,5,19.3,19.34,19.28,19.34,26
20141201|2014-11-05 09:30,5,19.34,19.39,19.32,19.36,37
20141201|2014-11-05 10:00,5,19.31,19.34,19.31,19.31,6
20141201|2014-11-05 10:30,5,19.34,19.51,19.34,19.45,75
20141201|2014-11-05 11:00,5,19.45,19.45,19.44,19.44,3
20141201|2014-11-05 11:30,5,19.44,19.52,19.44,19.51,23
20141201|2014-11-05 12:00,5,19.48,19.54,19.48,19.53,63
20141201|2014-11-05 12:30,5,19.53,19.53,19.53,19.53,2
20141201|2014-11-05 13:00,5,19.5,19.53,19.47,19.53,28
20141201|2014-11-05 13:30,5,19.53,19.53,19.52,19.52,2
20141201|2014-11-05 14:00,5,19.53,19.53,19.52,19.53,3
20141201|2014-11-05 14:30,5,19.52,19.57,19.52,19.57,13
20141201|2014-11-05 15:00,5,19.57,19.6,19.57,19.6,21
20141201|2014-11-05 15:30,5,19.6,19.6,19.6,19.6,4
20141201|2014-11-05 17:00,6,19.57,19.67,19.57,19.66,25
20141201|2014-11-05 17:30,6,19.67,19.67,19.67,19.67,1
20141201|2014-11-05 18:00,6,19.68,19.68,19.65,19.65,4
20141201|2014-11-05 19:30,6,19.66,19.66,19.66,19.66,1
20141201|2014-11-05 20:00,6,19.67,19.67,19.67,19.67,3
20141201|2014-11-05 21:30,6,19.67,19.7,19.67,19.68,13
20141201|2014-11-05 22:00,6,19.68,19.75,19.68,19.75,26
20141201|2014-11-05 22:30,6,19.76,19.8,19.76,19.8,32
20141201|2014-11-05 23:00,6,19.72,19.72,19.72,19.72,3
20141201|2014-11-06 02:30,6,19.75,19.81,19.75,19.81,4
20141201|2014-11-06 04:00,6,19.82,19.82,19.82,19.82,3
20141201|2014-11-06 05:00,6,19.84,19.89,19.84,19.89,6
20141201|2014-11-06 06:00,6,19.82,19.87,19.8,19.8,7
20141201|2014-11-06 06:30,6,19.8,19.8,19.75,19.76,7
20141201|2014-11-06 07:00,6,19.8,19.8,19.75,19.8,7
20141201|2014-11-06 07:30,6,19.8,19.85,19.73,19.75,16
20141201|2014-11-06 08:00,6,19.71,19.75,19.65,19.75,69
20141201|2014-11-06 08:30,6,19.71,19.77,19.71,19.77,11
20141201|2014-11-06 09:00,6,19.75,19.8,19.7,19.7,58
20141201|2014-11-06 09:30,6,19.67,19.68,19.58,19.58,51
20141201|2014-11-06 10:00,6,19.62,19.62,19.6,19.6,17
20141201|2014-11-06 10:30,6,19.6,19.6,19.36,19.37,144
20141201|2014-11-06 11:00,6,19.36,19.36,19.3,19.35,13
20141201|2014-11-06 11:30,6,19.34,19.34,19.27,19.3,11
20141201|2014-11-06 12:00,6,19.3,19.3,19.26,19.26,39
20141201|2014-11-06 12:30,6,19.26,19.3,19.21,19.22,33
20141201|2014-11-06 13:00,6,19.2,19.24,19.19,19.19,22
20141201|2014-11-06 13:30,6,19.23,19.25,19.23,19.25,3
20141201|2014-11-06 14:00,6,19.21,19.21,19.21,19.21,7
20141201|2014-11-06 14:30,6,19.21,19.21,19.21,19.21,16
20141201|2014-11-06 15:00,6,19.21,19.22,19.21,19.21,9
20141201|2014-11-06 15:30,6,19.25,19.3,19.25,19.3,12
20141201|2014-11-06 17:00,7,19.28,19.28,19.23,19.23,4
20141201|2014-11-06 17:30,7,19.2,19.2,19.18,19.18,3
20141201|2014-11-06 19:30,7,19.23,19.23,19.23,19.23,1
20141201|2014-11-07 00:00,7,19.18,19.18,19.18,19.18,1
20141201|2014-11-07 01:00,7,19.16,19.16,19.16,19.16,1
20141201|2014-11-07 04:00,7,19.18,19.18,19.18,19.18,1
20141201|2014-11-07 07:30,7,19.2,19.2,19.2,19.2,1
20141201|2014-11-07 08:00,7,19.23,19.25,19.18,19.18,8
20141201|2014-11-07 08:30,7,19.15,19.2,19.15,19.2,13
20141201|2014-11-07 09:00,7,19.2,19.2,19.08,19.08,29
20141201|2014-11-07 09:30,7,19.08,19.16,19.08,19.16,16
20141201|2014-11-07 10:00,7,19.14,19.2,19.14,19.2,10
20141201|2014-11-07 10:30,7,19.16,19.16,18.99,19.08,58
20141201|2014-11-07 11:00,7,19.09,19.09,19.05,19.05,8
20141201|2014-11-07 11:30,7,19.1,19.19,19.1,19.19,14
20141201|2014-11-07 12:00,7,19.15,19.28,19.15,19.25,11
20141201|2014-11-07 12:30,7,19.24,19.24,19.16,19.16,21
20141201|2014-11-07 13:00,7,19.16,19.2,19.15,19.2,12
20141201|2014-11-07 13:30,7,19.22,19.23,19.22,19.23,3
20141201|2014-11-10 01:30,10,19.27,19.27,19.27,19.27,1
20141201|2014-11-10 07:00,10,19.28,19.28,19.28,19.28,1
20141201|2014-11-10 08:30,10,19.22,19.22,19.2,19.2,10
20141201|2014-11-10 09:00,10,19.16,19.16,19.06,19.06,18
20141201|2014-11-10 09:30,10,19.08,19.14,19.08,19.1,9
20141201|2014-11-10 10:30,10,19.11,19.11,18.78,18.97,78
20141201|2014-11-10 11:00,10,18.94,18.94,18.88,18.88,17
20141201|2014-11-10 11:30,10,18.91,18.99,18.91,18.96,7
20141201|2014-11-10 12:30,10,18.95,18.95,18.95,18.95,3
20141201|2014-11-10 13:00,10,19.01,19.04,18.99,18.99,8
20141201|2014-11-10 14:30,10,19,19,19,19,1
20141201|2014-11-10 15:30,10,19,19,18.98,18.98,15
20141201|2014-11-10 17:00,11,19,19,18.98,18.98,3
20141201|2014-11-10 17:30,11,18.95,18.95,18.95,18.95,2
20141201|2014-11-10 19:00,11,19,19,19,19,1
20141201|2014-11-10 19:30,11,19,19,19,19,9
20141201|2014-11-10 21:30,11,19.05,19.05,19.05,19.05,1
20141201|2014-11-11 06:30,11,19.05,19.05,19.05,19.05,3
20141201|2014-11-11 07:00,11,19.02,19.02,19.02,19.02,1
20141201|2014-11-11 07:30,11,18.98,18.98,18.95,18.95,14
20141201|2014-11-11 08:00,11,18.95,18.95,18.91,18.93,15
20141201|2014-11-11 08:30,11,18.96,18.96,18.92,18.92,11
20141201|2014-11-11 09:00,11,18.96,18.96,18.91,18.92,8
20141201|2014-11-11 09:30,11,18.91,18.91,18.87,18.87,33
20141201|2014-11-11 10:00,11,18.89,18.9,18.89,18.9,8
20141201|2014-11-11 10:30,11,18.92,18.95,18.74,18.76,74
20141201|2014-11-11 11:00,11,18.74,18.74,18.62,18.67,50
20141201|2014-11-11 11:30,11,18.67,18.67,18.62,18.65,5
20141201|2014-11-11 12:00,11,18.65,18.68,18.65,18.68,3
20141201|2014-11-11 12:30,11,18.68,18.7,18.67,18.68,16
20141201|2014-11-11 13:00,11,18.67,18.67,18.65,18.65,41
20141201|2014-11-11 13:30,11,18.65,18.68,18.63,18.68,15
20141201|2014-11-11 14:00,11,18.7,18.7,18.7,18.7,2
20141201|2014-11-11 14:30,11,18.68,18.68,18.68,18.68,5
20141201|2014-11-11 15:00,11,18.66,18.66,18.65,18.65,8
20141201|2014-11-11 15:30,11,18.64,18.64,18.64,18.64,4
20141201|2014-11-11 17:00,12,18.68,18.68,18.68,18.68,1
20141201|2014-11-11 19:00,12,18.63,18.63,18.49,18.5,24
20141201|2014-11-11 19:30,12,18.54,18.58,18.54,18.54,6
20141201|2014-11-11 20:00,12,18.53,18.53,18.52,18.52,2
20141201|2014-11-11 20:30,12,18.52,18.58,18.52,18.58,3
20141201|2014-11-11 22:30,12,18.53,18.53,18.53,18.53,1
20141201|2014-11-12 00:00,12,18.58,18.58,18.58,18.58,1
20141201|2014-11-12 01:00,12,18.58,18.58,18.58,18.58,1
20141201|2014-11-12 06:00,12,18.57,18.58,18.57,18.58,4
20141201|2014-11-12 07:00,12,18.57,18.57,18.54,18.54,6
20141201|2014-11-12 07:30,12,18.54,18.54,18.52,18.52,12
20141201|2014-11-12 08:00,12,18.54,18.57,18.54,18.54,5
20141201|2014-11-12 08:30,12,18.5,18.52,18.49,18.49,30
20141201|2014-11-12 09:00,12,18.5,18.51,18.45,18.49,34
20141201|2014-11-12 09:30,12,18.49,18.55,18.48,18.55,48
20141201|2014-11-12 10:00,12,18.52,18.53,18.51,18.51,5
20141201|2014-11-12 10:30,12,18.51,18.62,18.48,18.56,66
20141201|2014-11-12 11:00,12,18.55,18.56,18.47,18.52,33
20141201|2014-11-12 11:30,12,18.52,18.63,18.52,18.62,36
20141201|2014-11-12 12:00,12,18.64,18.77,18.62,18.77,104
20141201|2014-11-12 12:30,12,18.76,18.9,18.76,18.89,69
20141201|2014-11-12 13:00,12,18.81,18.95,18.81,18.85,59
20141201|2014-11-12 13:30,12,18.85,18.9,18.85,18.85,3
20141201|2014-11-12 14:00,12,18.84,18.84,18.84,18.84,1
20141201|2014-11-12 14:30,12,18.9,18.92,18.85,18.85,6
20141201|2014-11-12 15:30,12,18.85,18.85,18.85,18.85,1
20141201|2014-11-12 17:00,13,18.88,18.88,18.79,18.85,6
20141201|2014-11-12 17:30,13,18.9,18.95,18.87,18.87,14
20141201|2014-11-12 18:00,13,18.85,18.85,18.85,18.85,1
20141201|2014-11-12 19:00,13,18.83,18.83,18.83,18.83,1
20141201|2014-11-13 06:00,13,18.79,18.79,18.79,18.79,1
20141201|2014-11-13 06:30,13,18.84,18.85,18.84,18.85,2
20141201|2014-11-13 08:00,13,18.81,18.81,18.81,18.81,1
20141201|2014-11-13 09:30,13,18.9,18.9,18.88,18.9,5
20141201|2014-11-13 10:00,13,18.92,18.94,18.81,18.81,26
20141201|2014-11-13 10:30,13,18.84,19.1,18.76,19.02,123
20141201|2014-11-13 11:00,13,19,19.05,18.84,18.84,90
20141201|2014-11-13 11:30,13,18.84,18.85,18.8,18.8,26
20141201|2014-11-13 12:00,13,18.83,18.86,18.79,18.86,14
20141201|2014-11-13 12:30,13,18.81,18.82,18.79,18.79,11
20141201|2014-11-13 13:00,13,18.78,18.78,18.7,18.73,56
20141201|2014-11-13 13:30,13,18.67,18.67,18.66,18.66,3
20141201|2014-11-13 14:00,13,18.72,18.79,18.7,18.79,40
20141201|2014-11-13 14:30,13,18.76,18.79,18.76,18.79,2
20141201|2014-11-13 15:00,13,18.77,18.77,18.77,18.77,3
20141201|2014-11-13 15:30,13,18.78,18.8,18.78,18.8,13
20141201|2014-11-13 17:00,14,18.84,18.88,18.84,18.84,5
20141201|2014-11-13 17:30,14,18.81,18.81,18.8,18.8,2
20141201|2014-11-14 06:00,14,18.82,18.82,18.82,18.82,3
20141201|2014-11-14 07:00,14,18.83,18.84,18.83,18.84,2
20141201|2014-11-14 08:00,14,18.81,18.81,18.77,18.77,4
20141201|2014-11-14 08:30,14,18.8,18.84,18.8,18.84,12
20141201|2014-11-14 09:00,14,18.84,18.84,18.78,18.81,17
20141201|2014-11-14 09:30,14,18.8,18.8,18.79,18.79,2
20141201|2014-11-14 10:00,14,18.81,18.87,18.81,18.84,11
20141201|2014-11-14 10:30,14,18.85,19,18.85,18.89,97
20141201|2014-11-14 11:00,14,18.9,18.94,18.8,18.84,58
20141201|2014-11-14 11:30,14,18.8,18.8,18.8,18.8,1
20141201|2014-11-14 12:00,14,18.84,18.89,18.84,18.86,15
20141201|2014-11-14 12:30,14,18.84,18.86,18.83,18.85,18
20141201|2014-11-14 13:00,14,18.85,18.87,18.83,18.85,20
20141201|2014-11-16 17:00,17,18.88,18.91,18.88,18.91,3
20141201|2014-11-16 17:30,17,18.94,18.98,18.94,18.98,5
20141201|2014-11-16 18:00,17,18.96,18.96,18.96,18.96,1
20141201|2014-11-16 18:30,17,18.98,18.98,18.98,18.98,1
20141201|2014-11-16 19:00,17,18.98,18.98,18.98,18.98,2
20141201|2014-11-16 19:30,17,18.96,19,18.96,19,10
20141201|2014-11-16 20:30,17,19,19,18.97,18.97,7
20141201|2014-11-16 21:00,17,18.94,18.94,18.93,18.93,2
20141201|2014-11-16 21:30,17,18.92,18.92,18.91,18.91,3
20141201|2014-11-16 22:00,17,18.88,18.88,18.88,18.88,1
20141201|2014-11-17 05:00,17,18.85,18.88,18.85,18.88,2
20141201|2014-11-17 07:00,17,18.91,18.95,18.91,18.95,6
20141201|2014-11-17 08:00,17,18.92,18.96,18.92,18.96,4
20141201|2014-11-17 08:30,17,18.96,18.96,18.96,18.96,1
20141201|2014-11-17 09:00,17,18.97,19.05,18.97,19.05,17
20141201|2014-11-17 09:30,17,19.02,19.02,18.96,18.96,33
20141201|2014-11-17 10:00,17,18.96,18.99,18.96,18.96,19
20141201|2014-11-17 10:30,17,18.99,19.02,18.79,18.79,170
20141201|2014-11-17 11:00,17,18.78,18.78,18.55,18.58,165
20141201|2014-11-17 11:30,17,18.57,18.57,18.37,18.47,176
20141201|2014-11-17 12:00,17,18.47,18.47,18.47,18.47,6
20141201|2014-11-17 12:30,17,18.46,18.47,18.39,18.39,61
20141201|2014-11-17 13:00,17,18.38,18.41,18.37,18.41,46
20141201|2014-11-17 13:30,17,18.39,18.39,18.39,18.39,2
20141201|2014-11-17 14:00,17,18.41,18.41,18.41,18.41,16
20141201|2014-11-17 14:30,17,18.4,18.4,18.39,18.39,22
20141201|2014-11-17 15:00,17,18.39,18.39,18.39,18.39,1
20141201|2014-11-17 15:30,17,18.38,18.38,18.38,18.38,1
20141201|2014-11-17 17:00,18,18.4,18.4,18.32,18.32,15
20141201|2014-11-17 17:30,18,18.35,18.35,18.35,18.35,2
20141201|2014-11-17 18:30,18,18.33,18.34,18.33,18.34,4
20141201|2014-11-17 19:30,18,18.32,18.32,18.32,18.32,3
20141201|2014-11-17 20:30,18,18.34,18.34,18.34,18.34,1
20141201|2014-11-18 05:30,18,18.33,18.33,18.32,18.32,6
20141201|2014-11-18 06:00,18,18.36,18.36,18.36,18.36,1
20141201|2014-11-18 06:30,18,18.36,18.36,18.36,18.36,5
20141201|2014-11-18 07:00,18,18.36,18.36,18.32,18.36,10
20141201|2014-11-18 07:30,18,18.36,18.36,18.33,18.36,14
20141201|2014-11-18 08:30,18,18.4,18.44,18.4,18.4,7
20141201|2014-11-18 09:00,18,18.43,18.44,18.4,18.4,3
20141201|2014-11-18 09:30,18,18.38,18.38,18.34,18.37,9
20141201|2014-11-18 10:00,18,18.39,18.4,18.33,18.33,16
20141201|2014-11-18 10:30,18,18.33,18.34,18.22,18.26,69
20141201|2014-11-18 11:00,18,18.29,18.36,18.24,18.36,19
20141201|2014-11-18 11:30,18,18.31,18.31,18.3,18.3,5
20141201|2014-11-18 12:00,18,18.3,18.3,18.28,18.28,4
20141201|2014-11-18 12:30,18,18.31,18.32,18.31,18.32,3
20141201|2014-11-18 13:00,18,18.32,18.35,18.32,18.35,4
20141201|2014-11-18 13:30,18,18.35,18.35,18.35,18.35,3
20141201|2014-11-18 14:00,18,18.35,18.35,18.35,18.35,1
20141201|2014-11-18 14:30,18,18.32,18.35,18.31,18.35,7
20141201|2014-11-18 15:00,18,18.35,18.35,18.35,18.35,2
20141201|2014-11-18 15:30,18,18.38,18.4,18.38,18.4,5
20141201|2014-11-18 17:00,19,18.4,18.46,18.38,18.46,7
20141201|2014-11-18 18:30,19,18.48,18.48,18.48,18.48,1
20141201|2014-11-18 20:00,19,18.45,18.45,18.45,18.45,5
20141201|2014-11-18 21:30,19,18.45,18.5,18.45,18.5,9
20141201|2014-11-18 23:00,19,18.49,18.49,18.47,18.47,2
20141201|2014-11-19 00:00,19,18.47,18.47,18.47,18.47,1
20141201|2014-11-19 00:30,19,18.47,18.47,18.47,18.47,1
20141201|2014-11-19 01:00,19,18.45,18.45,18.45,18.45,1
20141201|2014-11-19 03:00,19,18.46,18.46,18.46,18.46,1
20141201|2014-11-19 07:30,19,18.46,18.46,18.45,18.45,4
20141201|2014-11-19 08:00,19,18.45,18.45,18.45,18.45,2
20141201|2014-11-19 08:30,19,18.45,18.45,18.44,18.44,3
20141201|2014-11-19 09:00,19,18.48,18.53,18.48,18.51,16
20141201|2014-11-19 09:30,19,18.5,18.56,18.5,18.56,26
20141201|2014-11-19 10:00,19,18.56,18.58,18.5,18.5,18
20141201|2014-11-19 10:30,19,18.48,18.51,18.38,18.47,64
20141201|2014-11-19 11:30,19,18.44,18.51,18.44,18.5,29
20141201|2014-11-19 12:00,19,18.47,18.5,18.47,18.47,7
20141201|2014-11-19 12:30,19,18.47,18.52,18.47,18.52,5
20141201|2014-11-19 13:00,19,18.52,18.55,18.52,18.55,14
20141201|2014-11-19 14:00,19,18.55,18.65,18.55,18.65,49
20141201|2014-11-19 14:30,19,18.65,18.65,18.65,18.65,2
20141201|2014-11-19 15:00,19,18.65,18.65,18.65,18.65,18
20141201|2014-11-19 15:30,19,18.63,18.63,18.59,18.59,20
20141201|2014-11-19 17:00,20,18.59,18.63,18.59,18.63,13
20141201|2014-11-19 17:30,20,18.65,18.65,18.65,18.65,2
20141201|2014-11-19 18:00,20,18.62,18.62,18.62,18.62,1
20141201|2014-11-19 18:30,20,18.6,18.6,18.6,18.6,3
20141201|2014-11-19 19:00,20,18.59,18.59,18.55,18.55,11
20141201|2014-11-19 19:30,20,18.57,18.57,18.57,18.57,1
20141201|2014-11-19 20:00,20,18.55,18.55,18.55,18.55,1
20141201|2014-11-19 20:30,20,18.58,18.59,18.58,18.59,2
20141201|2014-11-19 22:00,20,18.58,18.58,18.58,18.58,3
20141201|2014-11-20 07:30,20,18.56,18.56,18.52,18.52,7
20141201|2014-11-20 08:30,20,18.49,18.49,18.48,18.48,3
20141201|2014-11-20 09:00,20,18.48,18.48,18.33,18.35,41
20141201|2014-11-20 09:30,20,18.39,18.46,18.37,18.39,31
20141201|2014-11-20 10:00,20,18.39,18.43,18.38,18.4,12
20141201|2014-11-20 10:30,20,18.38,18.56,18.27,18.31,156
20141201|2014-11-20 11:00,20,18.32,18.33,18.31,18.31,14
20141201|2014-11-20 11:30,20,18.32,18.4,18.32,18.4,21
20141201|2014-11-20 12:00,20,18.4,18.61,18.37,18.6,99
20141201|2014-11-20 12:30,20,18.6,18.75,18.56,18.57,189
20141201|2014-11-20 13:00,20,18.58,18.7,18.57,18.7,85
20141201|2014-11-20 13:30,20,18.67,18.7,18.67,18.7,13
20141201|2014-11-20 14:00,20,18.71,18.74,18.66,18.66,22
20141201|2014-11-20 15:00,20,18.68,18.68,18.66,18.66,17
20141201|2014-11-20 15:30,20,18.65,18.7,18.65,18.7,9
20141201|2014-11-20 17:00,21,18.65,18.65,18.64,18.64,2
20141201|2014-11-20 18:00,21,18.68,18.68,18.68,18.68,1
20141201|2014-11-20 18:30,21,18.7,18.71,18.7,18.71,2
20141201|2014-11-20 19:30,21,18.69,18.69,18.69,18.69,1
20141201|2014-11-20 20:00,21,18.69,18.69,18.69,18.69,5
20141201|2014-11-20 20:30,21,18.69,18.69,18.69,18.69,1
20141201|2014-11-21 07:00,21,18.73,18.75,18.73,18.75,27
20141201|2014-11-21 07:30,21,18.72,18.72,18.7,18.7,4
20141201|2014-11-21 08:00,21,18.68,18.75,18.68,18.71,6
20141201|2014-11-21 08:30,21,18.69,18.69,18.66,18.66,8
20141201|2014-11-21 09:00,21,18.69,18.74,18.67,18.7,38
20141201|2014-11-21 09:30,21,18.69,18.8,18.68,18.77,84
20141201|2014-11-21 10:00,21,18.76,18.8,18.73,18.77,19
20141201|2014-11-21 10:30,21,18.79,18.85,18.54,18.59,143
20141201|2014-11-21 11:00,21,18.57,18.7,18.52,18.6,64
20141201|2014-11-21 11:30,21,18.63,18.7,18.61,18.66,32
20141201|2014-11-21 12:00,21,18.68,18.83,18.67,18.75,91
20141201|2014-11-21 12:30,21,18.79,18.93,18.75,18.9,141
20141201|2014-11-21 13:00,21,18.9,19,18.88,18.89,180
20141201|2014-11-21 13:30,21,18.87,18.91,18.87,18.91,10
20141201|2014-11-23 17:00,24,18.94,18.97,18.94,18.97,5
20141201|2014-11-23 17:30,24,18.94,18.94,18.94,18.94,1
20141201|2014-11-23 19:00,24,18.97,18.97,18.97,18.97,1
20141201|2014-11-23 19:30,24,18.94,18.94,18.91,18.91,2
20141201|2014-11-23 21:30,24,18.89,18.89,18.89,18.89,1
20141201|2014-11-24 02:30,24,18.94,18.94,18.94,18.94,2
20141201|2014-11-24 06:30,24,18.97,18.97,18.97,18.97,2
20141201|2014-11-24 07:30,24,18.94,18.94,18.92,18.92,4
20141201|2014-11-24 08:00,24,18.91,18.91,18.86,18.86,3
20141201|2014-11-24 08:30,24,18.86,18.86,18.78,18.85,19
20141201|2014-11-24 09:00,24,18.85,18.85,18.73,18.75,34
20141201|2014-11-24 09:30,24,18.74,18.76,18.74,18.76,4
20141201|2014-11-24 10:00,24,18.77,18.82,18.77,18.82,10
20141201|2014-11-24 10:30,24,18.79,18.88,18.62,18.62,83
20141201|2014-11-24 11:00,24,18.61,18.65,18.54,18.57,84
20141201|2014-11-24 12:00,24,18.57,18.6,18.55,18.6,16
20141201|2014-11-24 12:30,24,18.62,18.64,18.58,18.58,12
20141201|2014-11-24 13:00,24,18.6,18.61,18.56,18.56,27
20141201|2014-11-24 13:30,24,18.57,18.57,18.57,18.57,8
20141201|2014-11-24 14:00,24,18.55,18.55,18.55,18.55,1
20141201|2014-11-24 15:30,24,18.57,18.57,18.56,18.56,5
20141201|2014-11-24 17:00,25,18.62,18.62,18.53,18.53,11
20141201|2014-11-24 17:30,25,18.55,18.55,18.55,18.55,1
20141201|2014-11-24 19:30,25,18.55,18.55,18.55,18.55,1
20141201|2014-11-25 00:00,25,18.57,18.57,18.57,18.57,2
20141201|2014-11-25 08:00,25,18.62,18.63,18.62,18.63,3
20141201|2014-11-25 08:30,25,18.65,18.65,18.65,18.65,1
20141201|2014-11-25 09:00,25,18.64,18.68,18.63,18.68,29
20141201|2014-11-25 09:30,25,18.68,18.69,18.64,18.64,16
20141201|2014-11-25 10:00,25,18.66,18.68,18.64,18.64,32
20141201|2014-11-25 10:30,25,18.65,18.68,18.53,18.58,52
20141201|2014-11-25 11:00,25,18.58,18.59,18.42,18.46,83
20141201|2014-11-25 11:30,25,18.48,18.49,18.34,18.34,63
20141201|2014-11-25 12:00,25,18.4,18.42,18.4,18.41,9
20141201|2014-11-25 12:30,25,18.42,18.42,18.39,18.39,5
20141201|2014-11-25 13:00,25,18.4,18.4,18.38,18.38,7
20141201|2014-11-25 13:30,25,18.4,18.4,18.4,18.4,1
20141201|2014-11-25 15:30,25,18.38,18.38,18.36,18.36,4
20141201|2014-11-25 17:00,26,18.39,18.39,18.34,18.34,8
20141201|2014-11-25 17:30,26,18.34,18.34,18.34,18.34,1
20141201|2014-11-26 08:00,26,18.35,18.35,18.33,18.33,5
20141201|2014-11-26 08:30,26,18.37,18.37,18.37,18.37,2
20141201|2014-11-26 09:00,26,18.4,18.4,18.39,18.4,7
20141201|2014-11-26 09:30,26,18.35,18.36,18.33,18.33,14
20141201|2014-11-26 10:00,26,18.36,18.38,18.34,18.34,14
20141201|2014-11-26 10:30,26,18.34,18.51,18.06,18.08,140
20141201|2014-11-26 11:00,26,18.12,18.13,18.05,18.05,38
20141201|2014-11-26 11:30,26,18.07,18.07,18,18.01,39
20141201|2014-11-26 12:00,26,18.02,18.03,18,18.01,18
20141201|2014-11-26 12:30,26,18.02,18.06,18,18,38
20141201|2014-11-26 13:00,26,18.02,18.04,18,18.04,11
20141201|2014-11-26 13:30,26,18.01,18.01,18.01,18.01,4
20141201|2014-11-26 14:30,26,18.01,18.01,18.01,18.01,5
20141201|2014-11-26 15:30,26,18.02,18.02,18.02,18.02,3
20141201|2014-11-30 17:00,1,18,18.05,17.92,17.92,23
20141201|2014-11-30 19:30,1,18,18,17.93,17.93,6
20141201|2014-11-30 20:30,1,17.93,17.93,17.93,17.93,1
20141201|2014-11-30 21:30,1,17.93,17.93,17.93,17.93,1
20141201|2014-11-30 22:00,1,17.93,17.97,17.93,17.97,2
20141201|2014-11-30 22:30,1,17.97,17.97,17.97,17.97,1
20141201|2014-12-01 03:30,1,17.97,17.97,17.97,17.97,1
20141201|2014-12-01 04:30,1,17.96,17.96,17.96,17.96,1
20141201|2014-12-01 06:00,1,17.92,17.92,17.88,17.88,57
20141201|2014-12-01 06:30,1,17.86,17.86,17.85,17.85,4
20141201|2014-12-01 07:00,1,17.85,17.85,17.65,17.7,84
20141201|2014-12-01 07:30,1,17.7,17.78,17.7,17.78,53
20141201|2014-12-01 08:00,1,17.78,17.8,17.75,17.8,26
20141201|2014-12-01 08:30,1,17.81,17.82,17.77,17.81,24
20141201|2014-12-01 09:00,1,17.8,17.8,17.71,17.71,30
20141201|2014-12-01 09:30,1,17.72,17.88,17.72,17.76,21
20141201|2014-12-01 10:00,1,17.8,17.8,17.75,17.75,7
20141201|2014-12-01 10:30,1,17.8,18,17.8,17.88,76
20141201|2014-12-01 11:00,1,17.88,17.88,17.75,17.75,84
20141201|2014-12-01 11:30,1,17.75,17.81,17.75,17.78,12
20141201|2014-12-01 12:00,1,17.78,17.79,17.73,17.73,9
20141201|2014-12-01 12:30,1,17.75,17.77,17.75,17.77,23
20141201|2014-12-01 13:00,1,17.75,17.79,17.74,17.79,41
20141201|2014-12-01 13:30,1,17.75,17.76,17.75,17.75,12
20141201|2014-12-01 14:00,1,17.76,17.84,17.76,17.84,13
20141201|2014-12-01 14:30,1,17.78,17.78,17.78,17.78,1
20141201|2014-12-01 15:00,1,17.79,17.79,17.79,17.79,2
20141201|2014-12-01 15:30,1,17.79,17.8,17.78,17.78,7
20141201|2014-12-01 17:00,2,17.77,17.77,17.69,17.69,4
20141201|2014-12-01 17:30,2,17.82,17.82,17.82,17.82,4
20141201|2014-12-01 18:30,2,17.75,17.75,17.74,17.74,5
20141201|2014-12-01 19:30,2,17.76,17.76,17.76,17.76,6
20141201|2014-12-01 20:00,2,17.76,17.76,17.76,17.76,2
20141201|2014-12-02 06:30,2,17.78,17.78,17.78,17.78,1
20141201|2014-12-02 07:00,2,17.79,17.79,17.79,17.79,1
20141201|2014-12-02 07:30,2,17.8,17.83,17.8,17.83,4
20141201|2014-12-02 08:00,2,17.81,17.87,17.81,17.87,7
20141201|2014-12-02 08:30,2,17.82,17.89,17.82,17.89,11
20141201|2014-12-02 09:00,2,17.92,17.99,17.88,17.92,42
20141201|2014-12-02 09:30,2,17.89,17.89,17.83,17.87,17
20141201|2014-12-02 10:00,2,17.89,17.9,17.85,17.9,19
20141201|2014-12-02 10:30,2,17.9,17.9,17.57,17.69,93
20141201|2014-12-02 11:00,2,17.74,17.83,17.7,17.79,22
20141201|2014-12-02 11:30,2,17.78,17.78,17.78,17.78,4
20141201|2014-12-02 12:00,2,17.79,17.79,17.78,17.78,3
20141201|2014-12-02 12:30,2,17.82,17.94,17.82,17.89,35
20141201|2014-12-02 13:00,2,17.94,17.94,17.9,17.9,29
20141201|2014-12-02 13:30,2,17.95,17.95,17.91,17.91,5
20141201|2014-12-02 14:00,2,17.91,17.92,17.91,17.92,9
20141201|2014-12-02 15:30,2,17.9,17.9,17.9,17.9,1
20141201|2014-12-02 17:00,3,17.87,17.88,17.87,17.88,3
20141201|2014-12-02 20:00,3,17.85,17.85,17.85,17.85,1
20141201|2014-12-03 06:00,3,17.88,17.88,17.88,17.88,1
20141201|2014-12-03 06:30,3,17.91,17.91,17.91,17.91,1
20141201|2014-12-03 07:30,3,17.88,17.88,17.88,17.88,1
20141201|2014-12-03 08:00,3,17.89,17.89,17.85,17.85,3
20141201|2014-12-03 08:30,3,17.85,17.85,17.85,17.85,2
20141201|2014-12-03 09:00,3,17.9,17.94,17.9,17.93,14
20141201|2014-12-03 10:00,3,17.88,17.88,17.83,17.83,12
20141201|2014-12-03 10:30,3,17.88,17.88,17.76,17.84,30
20141201|2014-12-03 11:00,3,17.82,17.85,17.82,17.85,17
20141201|2014-12-03 11:30,3,17.88,17.96,17.88,17.91,17
20141201|2014-12-03 12:00,3,17.95,17.98,17.91,17.91,12
20141201|2014-12-03 12:30,3,17.92,17.92,17.89,17.89,7
20141201|2014-12-03 13:00,3,17.89,17.89,17.84,17.84,10
20141201|2014-12-03 13:30,3,17.86,17.92,17.86,17.92,14
20141201|2014-12-03 14:00,3,17.95,17.98,17.9,17.97,20
20141201|2014-12-03 14:30,3,17.96,17.96,17.95,17.95,3
20141201|2014-12-03 17:00,4,17.91,17.91,17.85,17.86,5
20141201|2014-12-03 17:30,4,17.96,17.96,17.96,17.96,1
20141201|2014-12-03 18:00,4,17.87,17.87,17.87,17.87,1
20141201|2014-12-03 18:30,4,17.85,17.85,17.85,17.85,1
20141201|2014-12-03 21:00,4,17.86,17.86,17.86,17.86,4
20141201|2014-12-04 02:00,4,17.87,17.87,17.79,17.79,32
20141201|2014-12-04 02:30,4,17.79,17.8,17.79,17.79,12
20141201|2014-12-04 03:00,4,17.79,17.79,17.79,17.79,1
20141201|2014-12-04 06:00,4,17.79,17.79,17.78,17.78,7
20141201|2014-12-04 07:00,4,17.76,17.76,17.72,17.72,2
20141201|2014-12-04 07:30,4,17.72,17.72,17.72,17.72,3
20141201|2014-12-04 08:00,4,17.78,17.78,17.78,17.78,1
20141201|2014-12-04 08:30,4,17.76,17.76,17.73,17.73,7
20141201|2014-12-04 09:00,4,17.73,17.74,17.73,17.74,7
20141201|2014-12-04 09:30,4,17.77,17.79,17.77,17.79,4
20141201|2014-12-04 10:00,4,17.79,17.79,17.79,17.79,3
20141201|2014-12-04 10:30,4,17.87,17.87,17.77,17.78,17
20141201|2014-12-04 11:00,4,17.79,17.81,17.79,17.81,8
20141201|2014-12-04 11:30,4,17.81,17.81,17.78,17.78,4
20141201|2014-12-04 12:00,4,17.8,17.8,17.78,17.78,3
20141201|2014-12-04 12:30,4,17.77,17.77,17.76,17.76,11
20141201|2014-12-04 13:00,4,17.78,17.78,17.77,17.77,7
20141201|2014-12-04 13:30,4,17.77,17.77,17.77,17.77,5
20141201|2014-12-04 14:30,4,17.79,17.8,17.79,17.8,10
20141201|2014-12-04 17:00,5,17.75,17.75,17.7,17.7,4
20141201|2014-12-04 23:30,5,17.82,17.82,17.82,17.82,1
20141201|2014-12-05 07:00,5,17.85,17.85,17.85,17.85,4
20141201|2014-12-05 08:00,5,17.78,17.78,17.78,17.78,2
20141201|2014-12-05 08:30,5,17.83,17.83,17.83,17.83,3
20141201|2014-12-05 09:00,5,17.77,17.77,17.75,17.75,9
20141201|2014-12-05 09:30,5,17.81,17.82,17.8,17.8,9
20141201|2014-12-05 10:00,5,17.82,17.82,17.82,17.82,7
20141201|2014-12-05 10:30,5,17.8,17.86,17.67,17.73,102
20141201|2014-12-05 11:00,5,17.76,17.79,17.75,17.79,24
20141201|2014-12-05 11:30,5,17.78,17.78,17.77,17.77,4
20141201|2014-12-05 12:00,5,17.8,17.82,17.8,17.81,7
20141201|2014-12-05 12:30,5,17.79,17.8,17.77,17.79,21
20141201|2014-12-05 13:00,5,17.78,17.8,17.78,17.79,37
20141201|2014-12-05 13:30,5,17.79,17.8,17.79,17.8,7
20141201|2014-12-07 17:00,8,17.78,17.78,17.75,17.75,3
20141201|2014-12-08 07:30,8,17.78,17.78,17.77,17.77,15
20141201|2014-12-08 09:30,8,17.8,17.81,17.8,17.8,27
20141201|2014-12-08 10:00,8,17.8,17.85,17.78,17.85,45
20141201|2014-12-08 10:30,8,17.85,17.85,17.79,17.79,19
20141201|2014-12-08 11:00,8,17.8,17.8,17.75,17.75,28
20141201|2014-12-08 11:30,8,17.79,17.8,17.79,17.8,12
20141201|2014-12-08 12:00,8,17.83,17.85,17.8,17.81,17
20141201|2014-12-08 12:30,8,17.84,17.84,17.84,17.84,1
20141201|2014-12-08 13:00,8,17.8,17.82,17.8,17.82,4
20141201|2014-12-08 14:30,8,17.84,17.84,17.84,17.84,3
20141201|2014-12-08 15:30,8,17.84,17.84,17.84,17.84,3
20141201|2014-12-08 17:00,9,17.8,17.8,17.8,17.8,2
20141201|2014-12-09 08:30,9,17.84,17.84,17.84,17.84,1
20141201|2014-12-09 09:00,9,17.83,17.83,17.83,17.83,1
20141201|2014-12-09 09:30,9,17.82,17.82,17.82,17.82,3
20141201|2014-12-09 10:00,9,17.81,17.81,17.8,17.81,5
20141201|2014-12-09 10:30,9,17.8,17.82,17.78,17.81,20
20141201|2014-12-09 11:00,9,17.8,17.86,17.8,17.86,21
20141201|2014-12-09 11:30,9,17.87,17.87,17.85,17.85,14
20141201|2014-12-09 12:00,9,17.85,17.85,17.85,17.85,2
20141201|2014-12-09 12:30,9,17.85,17.85,17.85,17.85,6
20141201|2014-12-10 08:00,10,17.87,17.88,17.87,17.87,20
20141201|2014-12-10 08:30,10,17.89,17.89,17.89,17.89,4
20141201|2014-12-10 09:00,10,17.89,17.89,17.89,17.89,2
20141201|2014-12-10 09:30,10,17.87,17.9,17.87,17.9,14
20141201|2014-12-10 10:00,10,17.9,17.9,17.9,17.9,17
20141201|2014-12-10 10:30,10,17.9,17.9,17.88,17.88,35
20141201|2014-12-10 11:00,10,17.87,17.87,17.87,17.87,2
20141201|2014-12-10 11:30,10,17.87,17.87,17.87,17.87,3
20141201|2014-12-10 12:30,10,17.87,17.87,17.87,17.87,1
20141201|2014-12-10 13:00,10,17.87,17.87,17.87,17.87,3
20141201|2014-12-10 13:30,10,17.87,17.88,17.87,17.87,7
20141201|2014-12-10 14:00,10,17.86,17.86,17.73,17.74,49
20141201|2014-12-10 14:30,10,17.75,17.76,17.75,17.76,13
20141201|2014-12-10 17:00,11,17.75,17.75,17.75,17.75,3
20141201|2014-12-10 17:30,11,17.74,17.74,17.73,17.73,2
20141201|2014-12-11 04:00,11,17.75,17.75,17.75,17.75,2
20141201|2014-12-11 06:30,11,17.75,17.75,17.75,17.75,2
20141201|2014-12-11 07:30,11,17.75,17.75,17.75,17.75,1
20141201|2014-12-11 08:30,11,17.73,17.73,17.72,17.73,7
20141201|2014-12-11 09:00,11,17.73,17.73,17.73,17.73,2
20141201|2014-12-11 09:30,11,17.73,17.73,17.72,17.72,5
20141201|2014-12-11 10:00,11,17.72,17.72,17.72,17.72,3
20141201|2014-12-11 10:30,11,17.72,17.77,17.72,17.77,70
20141201|2014-12-11 11:00,11,17.78,17.79,17.78,17.79,12
20141201|2014-12-11 11:30,11,17.77,17.77,17.74,17.75,9
20141201|2014-12-11 15:30,11,17.77,17.79,17.76,17.79,9
20141201|2014-12-11 17:00,12,17.78,17.78,17.78,17.78,4
20141201|2014-12-12 09:30,12,17.78,17.78,17.77,17.78,5
20141201|2014-12-12 10:00,12,17.78,17.8,17.78,17.8,19
20141201|2014-12-12 10:30,12,17.79,17.79,17.77,17.79,4
20141201|2014-12-12 11:00,12,17.78,17.79,17.76,17.76,21
20141201|2014-12-12 11:30,12,17.76,17.76,17.75,17.75,4
20141201|2014-12-12 12:30,12,17.75,17.75,17.75,17.75,2
20141201|2014-12-14 17:30,15,17.75,17.75,17.75,17.75,6
20141201|2014-12-14 18:00,15,17.75,17.75,17.75,17.75,3
20141201|2014-12-14 18:30,15,17.75,17.75,17.75,17.75,2
20141201|2014-12-14 19:00,15,17.75,17.75,17.75,17.75,7
20141201|2014-12-15 08:30,15,17.76,17.76,17.75,17.75,2
20141201|2014-12-15 10:00,15,17.76,17.76,17.75,17.75,2
20141201|2014-12-15 10:30,15,17.77,17.78,17.77,17.78,47
20141201|2014-12-15 11:00,15,17.78,17.78,17.78,17.78,59
20141201|2014-12-15 11:30,15,17.78,17.78,17.78,17.78,35
20141201|2014-12-15 12:30,15,17.78,17.78,17.78,17.78,2
20141201|2014-12-15 13:00,15,17.78,17.78,17.78,17.78,5
20141201|2014-12-15 19:30,16,17.78,17.78,17.78,17.78,13
20141201|2014-12-15 20:00,16,17.77,17.77,17.77,17.77,6
20141201|2014-12-15 21:30,16,17.78,17.78,17.78,17.78,10
20141201|2014-12-16 06:30,16,17.78,17.78,17.78,17.78,1
20141201|2014-12-16 08:30,16,17.79,17.79,17.79,17.79,20
20141201|2014-12-16 09:00,16,17.8,17.8,17.8,17.8,24
20141201|2014-12-16 09:30,16,17.81,17.81,17.81,17.81,14
20141201|2014-12-16 10:00,16,17.8,17.81,17.8,17.81,8
20141201|2014-12-16 10:30,16,17.81,17.81,17.8,17.8,8
20141201|2014-12-16 11:00,16,17.8,17.81,17.79,17.79,19
20141201|2014-12-16 11:30,16,17.79,17.79,17.79,17.79,4
20141201|2014-12-16 12:00,16,17.79,17.79,17.79,17.79,5
20141201|2014-12-16 13:00,16,17.79,17.79,17.77,17.77,20
20141201|2014-12-16 14:00,16,17.79,17.79,17.79,17.79,1
20141201|2014-12-16 22:30,17,17.79,17.79,17.79,17.79,3
20141201|2014-12-17 08:30,17,17.79,17.79,17.79,17.79,10
20141201|2014-12-17 09:00,17,17.78,17.79,17.78,17.79,6
20141201|2014-12-17 09:30,17,17.79,17.79,17.79,17.79,6
20141201|2014-12-17 10:00,17,17.79,17.79,17.79,17.79,8
20141201|2014-12-17 10:30,17,17.78,17.8,17.78,17.8,19
20141201|2014-12-17 12:30,17,17.8,17.8,17.8,17.8,2
20141201|2014-12-17 13:00,17,17.8,17.8,17.8,17.8,5
20141201|2014-12-17 13:30,17,17.79,17.82,17.79,17.81,50
20141201|2014-12-17 14:00,17,17.78,17.79,17.76,17.79,31
20141201|2014-12-17 14:30,17,17.78,17.78,17.78,17.78,1
20141201|2014-12-17 15:30,17,17.78,17.78,17.78,17.78,2
20141201|2014-12-18 07:30,18,17.78,17.78,17.78,17.78,4
20141201|2014-12-18 08:00,18,17.78,17.78,17.78,17.78,1
20141201|2014-12-18 10:30,18,17.78,17.79,17.78,17.79,2
20141201|2014-12-18 11:00,18,17.78,17.78,17.78,17.78,6
20141201|2014-12-18 11:30,18,17.79,17.79,17.76,17.78,53
20141201|2014-12-18 12:30,18,17.76,17.76,17.76,17.76,70
20141201|2014-12-18 13:00,18,17.76,17.77,17.76,17.77,2
20141201|2014-12-18 14:00,18,17.78,17.78,17.78,17.78,1
20141201|2014-12-18 14:30,18,17.78,17.78,17.78,17.78,5
20141201|2014-12-18 17:00,19,17.77,17.77,17.77,17.77,5
20141201|2014-12-19 06:00,19,17.77,17.77,17.77,17.77,2
20141201|2014-12-19 06:30,19,17.77,17.77,17.77,17.77,3
20141201|2014-12-19 07:30,19,17.77,17.78,17.77,17.78,17
20141201|2014-12-19 08:00,19,17.78,17.78,17.77,17.77,15
20141201|2014-12-19 10:00,19,17.77,17.78,17.76,17.78,14
20141201|2014-12-19 10:30,19,17.78,17.78,17.76,17.76,48
20141201|2014-12-19 11:00,19,17.77,17.77,17.77,17.77,1
20141201|2014-12-19 12:00,19,17.75,17.75,17.74,17.74,154
20141201|2014-12-19 12:30,19,17.74,17.75,17.73,17.75,34
20141201|2014-12-19 13:00,19,17.74,17.74,17.72,17.74,56
20141201|2014-12-19 13:30,19,17.73,17.74,17.72,17.74,4
20141201|2014-12-22 07:00,22,17.75,17.75,17.75,17.75,2
20141201|2014-12-22 08:30,22,17.73,17.73,17.72,17.72,15
20141201|2014-12-22 10:00,22,17.72,17.72,17.7,17.7,131
20141201|2014-12-22 10:30,22,17.71,17.73,17.71,17.72,42
20141201|2014-12-22 11:30,22,17.71,17.71,17.7,17.7,19
20141201|2014-12-22 12:00,22,17.7,17.71,17.7,17.71,78
20141201|2014-12-22 12:30,22,17.7,17.72,17.7,17.71,116
20141201|2014-12-22 13:00,22,17.7,17.71,17.7,17.71,104
20141201|2014-12-22 13:30,22,17.7,17.7,17.7,17.7,1
20141201|2014-12-22 14:00,22,17.7,17.7,17.7,17.7,1
20141201|2014-12-22 14:30,22,17.7,17.7,17.7,17.7,2
20141201|2014-12-22 15:00,22,17.7,17.7,17.7,17.7,6
20141201|2014-12-22 15:30,22,17.71,17.71,17.71,17.71,3
20141201|2014-12-22 17:30,23,17.71,17.71,17.71,17.71,5
20141201|2014-12-23 09:30,23,17.71,17.71,17.71,17.71,2
20141201|2014-12-23 10:00,23,17.72,17.72,17.72,17.72,12
20141201|2014-12-23 10:30,23,17.73,17.74,17.71,17.74,38
20141201|2014-12-23 11:00,23,17.73,17.73,17.73,17.73,2
20141201|2014-12-23 11:30,23,17.73,17.73,17.73,17.73,3
20141201|2014-12-23 12:30,23,17.73,17.73,17.73,17.73,3
20141201|2014-12-23 13:00,23,17.74,17.74,17.74,17.74,1
20141201|2014-12-24 01:00,24,17.74,17.74,17.74,17.74,5
20141201|2014-12-24 02:30,24,17.74,17.75,17.74,17.75,10
20141201|2014-12-24 04:30,24,17.75,17.76,17.75,17.76,6
20141201|2014-12-24 07:00,24,17.76,17.76,17.76,17.76,7
20141201|2014-12-24 07:30,24,17.76,17.76,17.76,17.76,11
20141201|2014-12-24 09:00,24,17.75,17.75,17.75,17.75,5
20141201|2014-12-24 09:30,24,17.76,17.76,17.76,17.76,1
20141201|2014-12-24 10:30,24,17.75,17.75,17.71,17.71,18
20141201|2014-12-24 11:00,24,17.73,17.74,17.72,17.74,7
20141201|2014-12-26 09:00,26,17.72,17.73,17.72,17.73,25
20141201|2014-12-26 10:30,26,17.72,17.72,17.72,17.72,16
20141201|2014-12-26 11:00,26,17.71,17.71,17.7,17.7,8
20141201|2014-12-26 11:30,26,17.72,17.72,17.72,17.72,1
20141201|2014-12-26 12:00,26,17.7,17.7,17.7,17.7,1
20141201|2014-12-26 13:00,26,17.72,17.72,17.72,17.72,1
20141201|2014-12-28 18:00,29,17.72,17.73,17.72,17.73,2
20141201|2014-12-29 08:30,29,17.73,17.74,17.73,17.74,11
20141201|2014-12-29 10:00,29,17.74,17.74,17.74,17.74,3
20141201|2014-12-29 13:30,29,17.74,17.74,17.74,17.74,16
20141201|2014-12-29 14:00,29,17.74,17.74,17.74,17.74,4
20141201|2014-12-29 15:00,29,17.75,17.75,17.74,17.74,37
20141201|2014-12-29 17:00,30,17.74,17.74,17.74,17.74,1
20141201|2014-12-29 18:00,30,17.73,17.73,17.72,17.72,25
20141201|2014-12-29 20:30,30,17.72,17.72,17.72,17.72,5
20141201|2014-12-30 08:30,30,17.73,17.73,17.73,17.73,20
20141201|2014-12-30 09:00,30,17.74,17.74,17.73,17.73,33
20141201|2014-12-30 09:30,30,17.73,17.75,17.73,17.74,23
20141201|2014-12-30 10:30,30,17.74,17.75,17.73,17.74,9
20141201|2014-12-30 11:00,30,17.74,17.74,17.74,17.74,17
20141201|2014-12-30 11:30,30,17.75,17.75,17.75,17.75,12
20150201|2014-01-07 19:30,8,17.2,17.2,17.2,17.2,1
20150201|2014-01-09 11:00,9,17.19,17.19,17.19,17.19,4
20150201|2014-01-09 12:30,9,17.19,17.19,17.19,17.19,6
20150201|2014-01-10 11:30,10,17.19,17.19,17.19,17.19,2
20150201|2014-01-10 12:30,10,17.19,17.19,17.19,17.19,2
20150201|2014-01-14 12:00,14,17.19,17.19,17.19,17.19,2
20150201|2014-01-16 10:30,16,17.19,17.19,17.19,17.19,1
20150201|2014-01-17 09:30,17,17.22,17.22,17.19,17.19,13
20150201|2014-01-21 13:00,21,17.2,17.24,17.2,17.24,2
20150201|2014-02-03 08:00,3,17.24,17.24,17.24,17.24,4
20150201|2014-02-04 07:00,4,17.24,17.24,17.24,17.24,4
20150201|2014-02-04 09:00,4,17.24,17.24,17.24,17.24,6
20150201|2014-02-04 10:00,4,17.24,17.25,17.24,17.25,11
20150201|2014-02-04 10:30,4,17.25,17.33,17.25,17.33,11
20150201|2014-02-05 06:00,5,17.33,17.33,17.33,17.33,4
20150201|2014-02-06 07:00,6,17.33,17.33,17.33,17.33,3
20150201|2014-02-06 07:30,6,17.33,17.33,17.33,17.33,1
20150201|2014-02-07 09:00,7,17.33,17.33,17.33,17.33,4
20150201|2014-02-10 07:30,10,17.33,17.33,17.33,17.33,4
20150201|2014-02-11 07:00,11,17.23,17.23,17.23,17.23,4
20150201|2014-02-11 13:00,11,17.35,17.35,17.35,17.35,1
20150201|2014-02-12 06:00,12,17.34,17.35,17.34,17.35,3
20150201|2014-02-12 07:00,12,17.35,17.35,17.35,17.35,1
20150201|2014-02-13 06:30,13,17.35,17.35,17.35,17.35,4
20150201|2014-02-14 06:00,14,17.35,17.35,17.35,17.35,4
20150201|2014-02-18 08:30,18,17.35,17.35,17.35,17.35,4
20150201|2014-02-19 07:00,19,17.35,17.35,17.35,17.35,4
20150201|2014-02-19 09:30,19,17.35,17.35,17.35,17.35,4
20150201|2014-02-19 17:00,20,17.3,17.3,17.3,17.3,1
20150201|2014-02-20 07:30,20,17.32,17.32,17.32,17.32,4
20150201|2014-02-20 14:30,20,17.35,17.35,17.35,17.35,2
20150201|2014-02-21 12:00,21,17.35,17.35,17.35,17.35,1
20150201|2014-02-21 13:00,21,17.39,17.39,17.39,17.39,10
20150201|2014-02-21 13:30,21,17.4,17.4,17.4,17.4,3
20150201|2014-02-24 09:00,24,17.37,17.37,17.37,17.37,1
20150201|2014-02-24 12:30,24,17.42,17.42,17.42,17.42,3
20150201|2014-02-24 13:00,24,17.44,17.44,17.44,17.44,3
20150201|2014-02-24 14:30,24,17.45,17.45,17.45,17.45,1
20150201|2014-02-25 09:00,25,17.44,17.44,17.44,17.44,1
20150201|2014-02-25 09:30,25,17.45,17.45,17.45,17.45,1
20150201|2014-02-25 11:30,25,17.44,17.44,17.44,17.44,3
20150201|2014-02-25 12:00,25,17.44,17.44,17.44,17.44,3
20150201|2014-02-25 12:30,25,17.44,17.44,17.44,17.44,1
20150201|2014-02-26 11:00,26,17.46,17.46,17.46,17.46,1
20150201|2014-02-26 12:00,26,17.47,17.48,17.45,17.45,5
20150201|2014-02-27 07:00,27,17.45,17.45,17.45,17.45,4
20150201|2014-02-27 08:30,27,17.5,17.5,17.5,17.5,4
20150201|2014-02-27 09:00,27,17.5,17.5,17.5,17.5,1
20150201|2014-02-27 11:30,27,17.5,17.5,17.5,17.5,1
20150201|2014-02-28 06:00,28,17.5,17.5,17.5,17.5,4
20150201|2014-02-28 11:00,28,17.45,17.45,17.45,17.45,2
20150201|2014-02-28 13:00,28,17.47,17.47,17.47,17.47,1
20150201|2014-03-03 08:00,3,17.5,17.5,17.5,17.5,14
20150201|2014-03-03 10:30,3,17.5,17.5,17.5,17.5,4
20150201|2014-03-03 11:00,3,17.46,17.46,17.46,17.46,1
20150201|2014-03-03 13:30,3,17.48,17.48,17.48,17.48,1
20150201|2014-03-03 21:30,4,17.47,17.47,17.47,17.47,3
20150201|2014-03-04 07:30,4,17.48,17.48,17.47,17.47,2
20150201|2014-03-04 08:00,4,17.47,17.47,17.47,17.47,1
20150201|2014-03-04 09:30,4,17.47,17.47,17.47,17.47,1
20150201|2014-03-04 12:00,4,17.47,17.47,17.47,17.47,1
20150201|2014-03-04 13:00,4,17.46,17.46,17.46,17.46,1
20150201|2014-03-04 13:30,4,17.5,17.5,17.5,17.5,2
20150201|2014-03-05 12:00,5,17.55,17.55,17.55,17.55,2
20150201|2014-03-05 14:00,5,17.52,17.52,17.52,17.52,1
20150201|2014-03-05 15:00,5,17.51,17.51,17.51,17.51,4
20150201|2014-03-06 06:30,6,17.55,17.55,17.55,17.55,7
20150201|2014-03-06 10:30,6,17.58,17.58,17.58,17.58,2
20150201|2014-03-06 12:00,6,17.58,17.58,17.58,17.58,1
20150201|2014-03-06 13:30,6,17.6,17.6,17.6,17.6,2
20150201|2014-03-06 15:00,6,17.65,17.65,17.65,17.65,1
20150201|2014-03-07 03:30,7,17.68,17.68,17.68,17.68,1
20150201|2014-03-07 11:00,7,17.68,17.68,17.68,17.68,1
20150201|2014-03-07 12:30,7,17.68,17.68,17.68,17.68,1
20150201|2014-03-10 11:00,10,17.75,17.75,17.75,17.75,2
20150201|2014-03-10 13:00,10,17.73,17.73,17.73,17.73,4
20150201|2014-03-11 08:00,11,17.76,17.76,17.75,17.75,5
20150201|2014-03-11 11:00,11,17.75,17.75,17.75,17.75,6
20150201|2014-03-11 11:30,11,17.75,17.75,17.75,17.75,1
20150201|2014-03-11 12:30,11,17.73,17.73,17.73,17.73,1
20150201|2014-03-12 15:00,12,17.73,17.73,17.73,17.73,4
20150201|2014-03-13 11:00,13,17.8,17.8,17.8,17.8,1
20150201|2014-03-13 11:30,13,17.78,17.78,17.78,17.78,4
20150201|2014-03-14 10:00,14,17.78,17.78,17.78,17.78,2
20150201|2014-03-14 11:00,14,17.78,17.78,17.78,17.78,1
20150201|2014-03-14 13:00,14,17.83,17.83,17.83,17.83,1
20150201|2014-03-17 08:30,17,17.81,17.81,17.81,17.81,3
20150201|2014-03-17 10:30,17,17.84,17.84,17.84,17.84,1
20150201|2014-03-17 11:00,17,17.85,17.85,17.85,17.85,1
20150201|2014-03-19 12:00,19,17.95,17.95,17.95,17.95,3
20150201|2014-03-19 14:30,19,17.95,17.95,17.95,17.95,3
20150201|2014-03-20 12:30,20,18,18,18,18,4
20150201|2014-03-20 13:00,20,18,18,18,18,4
20150201|2014-03-20 14:30,20,18,18,18,18,4
20150201|2014-03-21 10:30,21,18.03,18.05,18,18,3
20150201|2014-03-21 11:00,21,18.1,18.1,18.1,18.1,1
20150201|2014-03-21 13:00,21,18.05,18.05,18.05,18.05,4
20150201|2014-03-24 09:30,24,18.07,18.08,18.07,18.08,5
20150201|2014-03-24 13:30,24,18.08,18.08,18.08,18.08,1
20150201|2014-03-25 09:30,25,18.12,18.12,18.11,18.11,4
20150201|2014-03-25 10:30,25,18.11,18.11,18.11,18.11,2
20150201|2014-03-25 12:00,25,18.11,18.11,18.11,18.11,1
20150201|2014-03-25 12:30,25,18.11,18.11,18.1,18.1,9
20150201|2014-03-25 13:00,25,18.14,18.14,18.14,18.14,5
20150201|2014-03-26 11:30,26,18.15,18.15,18.04,18.04,29
20150201|2014-03-26 19:00,27,18.05,18.05,18.05,18.05,4
20150201|2014-03-27 11:00,27,18.08,18.08,18.08,18.08,1
20150201|2014-03-27 15:00,27,18.09,18.09,18.09,18.09,4
20150201|2014-03-28 10:00,28,18.08,18.08,18.08,18.08,3
20150201|2014-03-28 11:00,28,18.08,18.08,18.08,18.08,1
20150201|2014-04-01 07:00,1,18.08,18.08,18.08,18.08,4
20150201|2014-04-01 11:00,1,18.07,18.07,18.07,18.07,1
20150201|2014-04-01 12:30,1,18.05,18.05,18.05,18.05,1
20150201|2014-04-01 13:00,1,18.05,18.05,18.05,18.05,1
20150201|2014-04-02 08:00,2,18.05,18.05,18.05,18.05,4
20150201|2014-04-02 11:00,2,18.05,18.05,18.05,18.05,1
20150201|2014-04-02 12:30,2,18.08,18.08,18.08,18.08,5
20150201|2014-04-02 13:00,2,18.05,18.05,18.05,18.05,1
20150201|2014-04-03 09:00,3,18.08,18.08,18.08,18.08,5
20150201|2014-04-03 09:30,3,18.08,18.08,18.08,18.08,11
20150201|2014-04-03 10:00,3,18.08,18.08,18.08,18.08,4
20150201|2014-04-03 11:30,3,18.08,18.08,18.08,18.08,1
20150201|2014-04-03 13:00,3,18.1,18.11,18.1,18.11,8
20150201|2014-04-04 09:30,4,18.12,18.15,18.12,18.15,2
20150201|2014-04-04 11:00,4,18.13,18.13,18.13,18.13,1
20150201|2014-04-04 12:00,4,18.13,18.13,18.13,18.13,2
20150201|2014-04-04 13:00,4,18.13,18.13,18.13,18.13,1
20150201|2014-04-07 09:00,7,18.16,18.16,18.16,18.16,2
20150201|2014-04-07 09:30,7,18.16,18.16,18.16,18.16,1
20150201|2014-04-07 11:00,7,18.18,18.18,18.18,18.18,3
20150201|2014-04-07 11:30,7,18.18,18.18,18.14,18.14,7
20150201|2014-04-07 13:00,7,18.14,18.14,18.14,18.14,1
20150201|2014-04-08 10:30,8,18.17,18.17,18.17,18.17,1
20150201|2014-04-08 11:30,8,18.19,18.19,18.19,18.19,2
20150201|2014-04-08 12:00,8,18.2,18.2,18.2,18.2,16
20150201|2014-04-09 10:00,9,18.2,18.2,18.2,18.2,1
20150201|2014-04-09 12:00,9,18.2,18.2,18.2,18.2,3
20150201|2014-04-10 07:30,10,18.2,18.2,18.2,18.2,4
20150201|2014-04-10 11:00,10,18.13,18.13,18.13,18.13,6
20150201|2014-04-11 07:00,11,18.14,18.14,18.14,18.14,2
20150201|2014-04-11 08:30,11,18.14,18.14,18.14,18.14,2
20150201|2014-04-11 09:00,11,18.15,18.17,18.14,18.14,17
20150201|2014-04-11 09:30,11,18.1,18.1,18.1,18.1,10
20150201|2014-04-11 10:30,11,18.1,18.1,18.07,18.07,6
20150201|2014-04-11 12:30,11,18.05,18.05,18.05,18.05,1
20150201|2014-04-11 13:00,11,18.07,18.09,18.07,18.09,5
20150201|2014-04-11 13:30,11,18.1,18.1,18.1,18.1,2
20150201|2014-04-14 08:00,14,18.07,18.07,18.07,18.07,4
20150201|2014-04-14 10:30,14,18.05,18.05,17.91,18,8
20150201|2014-04-15 11:00,15,18.01,18.01,18,18,9
20150201|2014-04-15 12:30,15,18,18,18,18,1
20150201|2014-04-16 08:30,16,18.01,18.01,18.01,18.01,1
20150201|2014-04-16 09:00,16,18.05,18.05,18.05,18.05,1
20150201|2014-04-16 09:30,16,18.05,18.05,18.05,18.05,3
20150201|2014-04-16 12:00,16,18.01,18.01,18.01,18.01,6
20150201|2014-04-16 13:00,16,17.98,18,17.98,18,2
20150201|2014-04-17 08:30,17,17.98,17.98,17.98,17.98,4
20150201|2014-04-17 10:00,17,17.99,17.99,17.99,17.99,2
20150201|2014-04-17 12:00,17,18.01,18.01,17.95,17.95,3
20150201|2014-04-21 09:30,21,17.99,17.99,17.99,17.99,15
20150201|2014-04-21 10:30,21,17.96,17.96,17.96,17.96,15
20150201|2014-04-21 23:00,22,17.95,17.95,17.95,17.95,3
20150201|2014-04-22 08:30,22,17.96,17.96,17.96,17.96,4
20150201|2014-04-22 10:30,22,17.96,17.96,17.96,17.96,3
20150201|2014-04-22 11:30,22,17.98,17.98,17.98,17.98,13
20150201|2014-04-22 12:00,22,17.98,17.98,17.98,17.98,22
20150201|2014-04-23 07:30,23,17.99,17.99,17.99,17.99,1
20150201|2014-04-23 08:30,23,17.98,17.98,17.98,17.98,5
20150201|2014-04-23 13:30,23,18,18.01,18,18.01,7
20150201|2014-04-24 07:30,24,17.99,17.99,17.98,17.98,5
20150201|2014-04-24 10:00,24,17.97,17.97,17.97,17.97,1
20150201|2014-04-24 11:30,24,18.02,18.02,18.02,18.02,7
20150201|2014-04-25 07:30,25,18.02,18.02,18.02,18.02,4
20150201|2014-04-25 08:00,25,18.04,18.04,18.04,18.04,1
20150201|2014-04-25 09:00,25,18.02,18.02,18.01,18.01,8
20150201|2014-04-28 07:30,28,18.01,18.01,18.01,18.01,5
20150201|2014-04-28 09:00,28,18.01,18.01,18.01,18.01,4
20150201|2014-04-28 09:30,28,18.05,18.05,18.05,18.05,8
20150201|2014-04-28 11:00,28,18.01,18.01,18,18,8
20150201|2014-04-28 13:00,28,18,18,18,18,1
20150201|2014-04-29 10:30,29,18.05,18.05,18.03,18.03,6
20150201|2014-04-29 11:00,29,18.05,18.05,18.05,18.05,6
20150201|2014-04-30 11:00,30,18.1,18.1,18.1,18.1,4
20150201|2014-04-30 13:00,30,18.1,18.1,18.1,18.1,10
20150201|2014-05-01 09:00,1,18.1,18.1,18.1,18.1,6
20150201|2014-05-01 10:30,1,18.13,18.13,18.13,18.13,1
20150201|2014-05-01 12:30,1,18.11,18.11,18.11,18.11,1
20150201|2014-05-02 12:30,2,18.15,18.15,18.15,18.15,4
20150201|2014-05-02 13:30,2,18.16,18.16,18.16,18.16,2
20150201|2014-05-07 12:30,7,18.15,18.15,18.15,18.15,5
20150201|2014-05-07 14:00,7,18.15,18.15,18.15,18.15,2
20150201|2014-05-08 11:00,8,18.15,18.15,18.15,18.15,2
20150201|2014-05-08 12:30,8,18.13,18.13,18.13,18.13,1
20150201|2014-05-08 13:00,8,18.13,18.13,18.13,18.13,1
20150201|2014-05-12 09:00,12,18.08,18.08,18.08,18.08,1
20150201|2014-05-12 10:00,12,18.07,18.07,18.07,18.07,1
20150201|2014-05-13 09:30,13,18.1,18.1,18.1,18.1,1
20150201|2014-05-13 10:00,13,18.16,18.16,18.16,18.16,6
20150201|2014-05-13 10:30,13,18.09,18.09,18.09,18.09,1
20150201|2014-05-15 09:30,15,18.1,18.1,18.1,18.1,1
20150201|2014-05-15 10:00,15,18.08,18.08,18.08,18.08,2
20150201|2014-05-15 11:00,15,18.1,18.1,18.1,18.1,1
20150201|2014-05-15 12:30,15,18.07,18.07,18.07,18.07,1
20150201|2014-05-16 09:00,16,18.05,18.05,18.04,18.04,2
20150201|2014-05-16 09:30,16,18.03,18.05,18.03,18.05,3
20150201|2014-05-16 11:00,16,18.07,18.07,18.07,18.07,4
20150201|2014-05-19 12:00,19,18.06,18.06,18.06,18.06,4
20150201|2014-05-19 15:00,19,18.05,18.05,18.05,18.05,1
20150201|2014-05-20 12:00,20,18.15,18.15,18.15,18.15,3
20150201|2014-05-20 12:30,20,18.16,18.16,18.16,18.16,3
20150201|2014-05-20 21:00,21,18.16,18.16,18.16,18.16,1
20150201|2014-05-21 10:30,21,18.17,18.17,18.17,18.17,1
20150201|2014-05-21 13:00,21,18.17,18.17,18.17,18.17,4
20150201|2014-05-21 13:30,21,18.2,18.2,18.2,18.2,3
20150201|2014-05-21 17:00,22,18.2,18.2,18.2,18.2,1
20150201|2014-05-22 11:00,22,18.2,18.2,18.2,18.2,5
20150201|2014-05-22 11:30,22,18.2,18.2,18.2,18.2,1
20150201|2014-05-23 08:00,23,18.2,18.2,18.2,18.2,2
20150201|2014-05-23 09:00,23,18.25,18.25,18.25,18.25,2
20150201|2014-05-23 09:30,23,18.2,18.2,18.2,18.2,1
20150201|2014-05-23 10:30,23,18.23,18.23,18.23,18.23,1
20150201|2014-05-27 10:30,27,18.21,18.21,18.21,18.21,1
20150201|2014-05-27 12:30,27,18.24,18.25,18.24,18.25,2
20150201|2014-05-27 13:00,27,18.25,18.25,18.25,18.25,3
20150201|2014-05-28 11:30,28,18.21,18.21,18.21,18.21,1
20150201|2014-05-28 14:30,28,18.23,18.23,18.23,18.23,1
20150201|2014-05-30 10:00,30,18.26,18.26,18.26,18.26,2
20150201|2014-05-30 10:30,30,18.26,18.26,18.26,18.26,2
20150201|2014-06-02 12:00,2,18.27,18.27,18.27,18.27,1
20150201|2014-06-02 13:00,2,18.27,18.27,18.27,18.27,1
20150201|2014-06-04 07:00,4,18.28,18.28,18.28,18.28,1
20150201|2014-06-04 08:30,4,18.28,18.3,18.28,18.3,14
20150201|2014-06-04 09:00,4,18.3,18.3,18.3,18.3,1
20150201|2014-06-04 13:00,4,18.26,18.26,18.23,18.23,3
20150201|2014-06-05 10:00,5,18.26,18.26,18.26,18.26,4
20150201|2014-06-05 10:30,5,18.26,18.26,18.26,18.26,1
20150201|2014-06-05 15:30,5,18.31,18.31,18.31,18.31,1
20150201|2014-06-09 09:30,9,18.29,18.35,18.29,18.35,2
20150201|2014-06-09 11:30,9,18.29,18.29,18.29,18.29,3
20150201|2014-06-09 12:30,9,18.33,18.35,18.33,18.35,6
20150201|2014-06-09 13:00,9,18.35,18.35,18.35,18.35,2
20150201|2014-06-09 13:30,9,18.35,18.5,18.35,18.5,16
20150201|2014-06-10 06:30,10,18.34,18.34,18.34,18.34,1
20150201|2014-06-10 10:30,10,18.34,18.34,18.34,18.34,5
20150201|2014-06-10 11:00,10,18.34,18.34,18.34,18.34,1
20150201|2014-06-10 11:30,10,18.3,18.3,18.3,18.3,24
20150201|2014-06-10 15:00,10,18.28,18.28,18.27,18.27,12
20150201|2014-06-11 08:00,11,18.28,18.28,18.28,18.28,3
20150201|2014-06-11 08:30,11,18.28,18.28,18.28,18.28,2
20150201|2014-06-11 10:00,11,18.28,18.28,18.28,18.28,5
20150201|2014-06-11 11:00,11,18.3,18.3,18.3,18.3,1
20150201|2014-06-11 13:00,11,18.37,18.37,18.37,18.37,1
20150201|2014-06-12 12:30,12,18.32,18.32,18.32,18.32,1
20150201|2014-06-12 14:00,12,18.3,18.3,18.29,18.29,6
20150201|2014-06-16 12:30,16,18.4,18.4,18.39,18.39,3
20150201|2014-06-16 14:00,16,18.43,18.43,18.43,18.43,1
20150201|2014-06-17 10:30,17,18.43,18.43,18.43,18.43,12
20150201|2014-06-17 12:30,17,18.48,18.48,18.48,18.48,6
20150201|2014-06-17 13:00,17,18.48,18.48,18.48,18.48,2
20150201|2014-06-17 15:30,17,18.49,18.5,18.49,18.5,14
20150201|2014-06-18 11:30,18,18.49,18.49,18.49,18.49,2
20150201|2014-06-18 21:00,19,18.55,18.55,18.55,18.55,1
20150201|2014-06-19 07:00,19,18.6,18.6,18.6,18.6,4
20150201|2014-06-19 08:30,19,18.6,18.6,18.6,18.6,1
20150201|2014-06-19 09:30,19,18.58,18.58,18.58,18.58,1
20150201|2014-06-19 10:00,19,18.58,18.58,18.44,18.44,14
20150201|2014-06-19 11:00,19,18.36,18.36,18.35,18.35,2
20150201|2014-06-20 09:30,20,18.46,18.57,18.46,18.57,2
20150201|2014-06-20 10:30,20,18.55,18.55,18.55,18.55,1
20150201|2014-06-20 12:00,20,18.51,18.52,18.51,18.52,5
20150201|2014-06-20 12:30,20,18.48,18.48,18.48,18.48,1
20150201|2014-06-20 13:00,20,18.5,18.5,18.5,18.5,1
20150201|2014-06-23 09:00,23,18.5,18.5,18.5,18.5,1
20150201|2014-06-23 12:00,23,18.59,18.59,18.59,18.59,1
20150201|2014-06-23 12:30,23,18.65,18.65,18.65,18.65,1
20150201|2014-06-23 13:00,23,18.72,18.75,18.72,18.75,4
20150201|2014-06-24 07:30,24,18.85,18.85,18.85,18.85,1
20150201|2014-06-24 08:30,24,18.84,18.85,18.84,18.85,2
20150201|2014-06-24 09:00,24,18.84,18.84,18.82,18.82,10
20150201|2014-06-24 09:30,24,18.84,18.85,18.84,18.85,8
20150201|2014-06-24 10:00,24,18.88,18.88,18.88,18.88,1
20150201|2014-06-24 10:30,24,18.85,18.85,18.85,18.85,1
20150201|2014-06-24 11:30,24,18.86,18.9,18.86,18.9,6
20150201|2014-06-24 12:00,24,18.89,18.89,18.89,18.89,1
20150201|2014-06-24 12:30,24,18.89,18.89,18.89,18.89,3
20150201|2014-06-24 13:30,24,18.92,18.92,18.92,18.92,2
20150201|2014-06-24 14:30,24,18.91,18.91,18.91,18.91,3
20150201|2014-06-24 17:00,25,18.98,18.98,18.98,18.98,1
20150201|2014-06-25 07:30,25,18.93,18.98,18.93,18.98,4
20150201|2014-06-25 08:00,25,18.99,19,18.99,19,3
20150201|2014-06-25 08:30,25,19,19,19,19,12
20150201|2014-06-25 09:30,25,18.96,19,18.9,18.9,9
20150201|2014-06-25 10:00,25,18.9,18.9,18.9,18.9,1
20150201|2014-06-25 10:30,25,18.88,18.88,18.88,18.88,1
20150201|2014-06-26 08:30,26,18.86,18.86,18.86,18.86,20
20150201|2014-06-26 09:00,26,18.85,18.85,18.85,18.85,9
20150201|2014-06-26 13:00,26,18.9,18.9,18.9,18.9,1
20150201|2014-06-27 10:00,27,18.9,18.9,18.9,18.9,1
20150201|2014-06-27 10:30,27,18.85,18.85,18.85,18.85,10
20150201|2014-06-30 08:30,30,18.8,18.8,18.8,18.8,1
20150201|2014-06-30 10:30,30,18.75,18.75,18.75,18.75,2
20150201|2014-07-01 09:00,1,18.7,18.7,18.7,18.7,2
20150201|2014-07-01 09:30,1,18.66,18.66,18.66,18.66,2
20150201|2014-07-01 11:00,1,18.55,18.55,18.48,18.48,6
20150201|2014-07-01 11:30,1,18.47,18.47,18.41,18.44,17
20150201|2014-07-01 13:00,1,18.4,18.4,18.4,18.4,5
20150201|2014-07-01 13:30,1,18.44,18.44,18.44,18.44,2
20150201|2014-07-01 14:00,1,18.44,18.44,18.44,18.44,5
20150201|2014-07-01 14:30,1,18.44,18.45,18.4,18.4,8
20150201|2014-07-01 15:00,1,18.42,18.42,18.41,18.41,3
20150201|2014-07-01 15:30,1,18.42,18.42,18.42,18.42,4
20150201|2014-07-01 23:00,2,18.4,18.4,18.4,18.4,4
20150201|2014-07-02 08:00,2,18.38,18.38,18.38,18.38,1
20150201|2014-07-02 08:30,2,18.35,18.35,18.35,18.35,1
20150201|2014-07-02 09:00,2,18.4,18.4,18.4,18.4,1
20150201|2014-07-02 09:30,2,18.4,18.4,18.4,18.4,23
20150201|2014-07-02 11:00,2,18.29,18.29,18.27,18.27,8
20150201|2014-07-02 11:30,2,18.27,18.27,18.25,18.25,7
20150201|2014-07-02 12:00,2,18.25,18.25,18.25,18.25,5
20150201|2014-07-02 15:00,2,18.35,18.36,18.35,18.36,10
20150201|2014-07-02 18:00,3,18.3,18.3,18.3,18.3,5
20150201|2014-07-03 06:00,3,18.28,18.28,18.28,18.28,1
20150201|2014-07-03 07:30,3,18.25,18.25,18.25,18.25,1
20150201|2014-07-03 08:00,3,18.3,18.33,18.3,18.33,13
20150201|2014-07-03 08:30,3,18.35,18.35,18.35,18.35,2
20150201|2014-07-03 10:30,3,18.3,18.3,18.3,18.3,1
20150201|2014-07-07 08:30,7,18.3,18.3,18.3,18.3,1
20150201|2014-07-07 10:30,7,18.29,18.29,18.29,18.29,2
20150201|2014-07-07 11:00,7,18.29,18.29,18.28,18.28,3
20150201|2014-07-07 11:30,7,18.28,18.28,18.28,18.28,2
20150201|2014-07-07 12:00,7,18.28,18.28,18.28,18.28,2
20150201|2014-07-07 13:00,7,18.28,18.28,18.28,18.28,2
20150201|2014-07-07 14:30,7,18.28,18.28,18.28,18.28,5
20150201|2014-07-08 10:00,8,18.26,18.26,18.26,18.26,2
20150201|2014-07-08 10:30,8,18.26,18.26,18.26,18.26,5
20150201|2014-07-08 12:00,8,18.27,18.27,18.27,18.27,2
20150201|2014-07-08 12:30,8,18.25,18.25,18.25,18.25,5
20150201|2014-07-08 17:00,9,18.25,18.25,18.25,18.25,4
20150201|2014-07-09 09:00,9,18.18,18.18,18.18,18.18,5
20150201|2014-07-09 09:30,9,18.15,18.15,18.05,18.05,3
20150201|2014-07-09 10:00,9,18.08,18.1,18.08,18.1,12
20150201|2014-07-09 10:30,9,18.08,18.08,18.05,18.05,11
20150201|2014-07-09 11:00,9,18.12,18.13,18.1,18.13,7
20150201|2014-07-09 11:30,9,18.14,18.14,18.08,18.11,4
20150201|2014-07-09 12:30,9,18.07,18.07,18.06,18.06,6
20150201|2014-07-09 13:00,9,18.07,18.12,18.07,18.1,18
20150201|2014-07-09 14:30,9,18.1,18.1,18.1,18.1,10
20150201|2014-07-10 08:00,10,18.1,18.1,18.1,18.1,1
20150201|2014-07-10 09:30,10,18.05,18.05,18.05,18.05,1
20150201|2014-07-10 10:00,10,18.08,18.08,18.08,18.08,1
20150201|2014-07-10 10:30,10,18.08,18.08,18.08,18.08,2
20150201|2014-07-10 11:30,10,18.1,18.12,18.1,18.12,19
20150201|2014-07-10 12:00,10,18.1,18.1,18.1,18.1,3
20150201|2014-07-10 12:30,10,18.14,18.14,18.14,18.14,2
20150201|2014-07-10 13:30,10,18.1,18.1,18.1,18.1,1
20150201|2014-07-11 10:00,11,18.15,18.17,18.15,18.17,8
20150201|2014-07-11 12:30,11,18.15,18.15,18.14,18.14,4
20150201|2014-07-14 10:30,14,18.22,18.22,18.22,18.22,1
20150201|2014-07-14 11:00,14,18.26,18.26,18.26,18.26,1
20150201|2014-07-15 07:30,15,18.2,18.2,18.17,18.17,15
20150201|2014-07-15 12:30,15,18.2,18.2,18.17,18.17,3
20150201|2014-07-15 14:30,15,18.17,18.17,18.17,18.17,5
20150201|2014-07-16 08:30,16,18.2,18.2,18.15,18.15,5
20150201|2014-07-16 09:30,16,18.15,18.15,18.15,18.15,1
20150201|2014-07-16 10:00,16,18.15,18.15,18.15,18.15,1
20150201|2014-07-16 10:30,16,18.19,18.19,18.19,18.19,1
20150201|2014-07-16 11:00,16,18.15,18.15,18.13,18.13,17
20150201|2014-07-16 11:30,16,18.15,18.19,18.15,18.19,19
20150201|2014-07-16 15:30,16,18.18,18.18,18.18,18.18,1
20150201|2014-07-17 08:30,17,18.15,18.15,18.14,18.14,2
20150201|2014-07-17 09:00,17,18.14,18.14,18.14,18.14,2
20150201|2014-07-17 10:30,17,18.14,18.14,18.14,18.14,1
20150201|2014-07-17 11:30,17,18.15,18.15,18.14,18.14,6
20150201|2014-07-18 09:00,18,18.15,18.15,18.15,18.15,1
20150201|2014-07-18 10:00,18,18.15,18.15,18.15,18.15,1
20150201|2014-07-18 10:30,18,18.2,18.2,18.2,18.2,2
20150201|2014-07-20 20:00,21,18.02,18.02,18.01,18.01,14
20150201|2014-07-20 21:30,21,18,18,17.91,17.91,16
20150201|2014-07-21 07:30,21,18,18.01,18,18.01,7
20150201|2014-07-21 08:00,21,17.96,17.96,17.96,17.96,9
20150201|2014-07-21 09:00,21,17.93,17.93,17.93,17.93,1
20150201|2014-07-21 09:30,21,17.93,17.97,17.93,17.97,7
20150201|2014-07-21 10:00,21,17.97,18.01,17.97,18.01,5
20150201|2014-07-21 10:30,21,18.03,18.03,18.03,18.03,2
20150201|2014-07-21 12:30,21,18.11,18.12,18.11,18.12,4
20150201|2014-07-21 13:30,21,18.03,18.03,18.03,18.03,2
20150201|2014-07-22 09:30,22,18.12,18.12,18.12,18.12,1
20150201|2014-07-22 10:00,22,18.12,18.12,18.12,18.12,1
20150201|2014-07-22 11:00,22,18.13,18.13,18.13,18.13,1
20150201|2014-07-22 11:30,22,18.14,18.15,18.14,18.15,6
20150201|2014-07-22 12:00,22,18.15,18.15,18.15,18.15,3
20150201|2014-07-23 00:30,23,18.14,18.14,18.14,18.14,2
20150201|2014-07-23 06:00,23,18.06,18.06,18.06,18.06,1
20150201|2014-07-23 10:30,23,18.14,18.14,18.14,18.14,1
20150201|2014-07-24 11:00,24,18.1,18.1,18.08,18.08,3
20150201|2014-07-24 12:00,24,18.08,18.08,18.08,18.08,1
20150201|2014-07-25 10:00,25,18.08,18.08,18.08,18.08,1
20150201|2014-07-25 10:30,25,18.05,18.07,18.04,18.04,4
20150201|2014-07-25 11:00,25,18.08,18.08,18.03,18.08,6
20150201|2014-07-25 13:00,25,18.04,18.04,18.04,18.04,13
20150201|2014-07-25 13:30,25,18.03,18.03,18.03,18.03,3
20150201|2014-07-28 04:30,28,18.13,18.13,18.13,18.13,4
20150201|2014-07-28 10:00,28,18.1,18.1,18.1,18.1,2
20150201|2014-07-28 12:30,28,18.09,18.09,18.09,18.09,1
20150201|2014-07-28 13:00,28,18.1,18.1,18.1,18.1,8
20150201|2014-07-28 13:30,28,18.13,18.17,18.13,18.17,13
20150201|2014-07-28 14:00,28,18.15,18.15,18.15,18.15,2
20150201|2014-07-28 15:00,28,18.17,18.17,18.17,18.17,1
20150201|2014-07-29 10:00,29,18.15,18.15,18.15,18.15,4
20150201|2014-07-29 10:30,29,18.17,18.17,18.15,18.15,9
20150201|2014-07-29 13:00,29,18.19,18.21,18.19,18.21,10
20150201|2014-07-29 13:30,29,18.21,18.21,18.21,18.21,2
20150201|2014-07-30 09:30,30,18.17,18.17,18.16,18.16,15
20150201|2014-07-30 10:00,30,18.15,18.17,18.15,18.17,2
20150201|2014-07-30 12:00,30,18.15,18.15,18.15,18.15,2
20150201|2014-07-30 12:30,30,18.18,18.2,18.18,18.2,5
20150201|2014-07-30 13:00,30,18.21,18.21,18.21,18.21,4
20150201|2014-07-30 15:30,30,18.21,18.22,18.21,18.22,4
20150201|2014-07-30 17:00,31,18.25,18.26,18.25,18.26,8
20150201|2014-07-31 10:00,31,18.24,18.24,18.24,18.24,3
20150201|2014-07-31 10:30,31,18.28,18.28,18.28,18.28,2
20150201|2014-07-31 11:00,31,18.28,18.31,18.28,18.31,9
20150201|2014-08-01 09:00,1,18.28,18.28,18.28,18.28,1
20150201|2014-08-01 09:30,1,18.29,18.29,18.29,18.29,2
20150201|2014-08-01 10:00,1,18.27,18.27,18.27,18.27,3
20150201|2014-08-01 12:00,1,18.31,18.35,18.31,18.35,2
20150201|2014-08-04 08:30,4,18.35,18.35,18.28,18.28,4
20150201|2014-08-04 10:30,4,18.35,18.42,18.35,18.42,23
20150201|2014-08-04 11:00,4,18.44,18.45,18.44,18.45,4
20150201|2014-08-04 11:30,4,18.46,18.46,18.45,18.45,3
20150201|2014-08-04 13:00,4,18.44,18.44,18.44,18.44,3
20150201|2014-08-05 11:00,5,18.3,18.3,18.22,18.22,6
20150201|2014-08-05 12:00,5,18.25,18.25,18.25,18.25,2
20150201|2014-08-05 13:00,5,18.25,18.25,18.25,18.25,6
20150201|2014-08-05 13:30,5,18.32,18.32,18.32,18.32,2
20150201|2014-08-06 06:00,6,18.22,18.22,18.21,18.21,3
20150201|2014-08-06 08:00,6,18.21,18.21,18.21,18.21,2
20150201|2014-08-06 08:30,6,18.17,18.17,18.15,18.15,4
20150201|2014-08-06 09:00,6,18.15,18.15,18.15,18.15,1
20150201|2014-08-06 10:00,6,18.19,18.23,18.19,18.2,24
20150201|2014-08-06 10:30,6,18.2,18.2,18.2,18.2,4
20150201|2014-08-06 11:00,6,18.2,18.2,18.16,18.2,5
20150201|2014-08-06 11:30,6,18.2,18.2,18.14,18.14,9
20150201|2014-08-06 12:00,6,18.14,18.14,18.14,18.14,8
20150201|2014-08-06 13:30,6,18.19,18.29,18.19,18.29,17
20150201|2014-08-06 14:00,6,18.3,18.32,18.3,18.32,3
20150201|2014-08-06 14:30,6,18.32,18.32,18.32,18.32,1
20150201|2014-08-06 15:30,6,18.24,18.24,18.24,18.24,2
20150201|2014-08-07 08:00,7,18.22,18.22,18.22,18.22,6
20150201|2014-08-07 08:30,7,18.25,18.25,18.21,18.21,2
20150201|2014-08-07 09:30,7,18.17,18.17,18.17,18.17,7
20150201|2014-08-07 10:00,7,18.17,18.17,18.17,18.17,1
20150201|2014-08-07 10:30,7,18.16,18.16,18.16,18.16,2
20150201|2014-08-07 11:30,7,18.08,18.09,18.08,18.09,31
20150201|2014-08-07 12:00,7,18.07,18.07,18.06,18.06,19
20150201|2014-08-07 12:30,7,18.04,18.06,18.04,18.06,19
20150201|2014-08-07 13:00,7,18,18,18,18,3
20150201|2014-08-07 14:30,7,18,18,18,18,4
20150201|2014-08-07 15:00,7,17.97,17.97,17.95,17.95,13
20150201|2014-08-07 18:00,8,17.95,17.95,17.95,17.95,1
20150201|2014-08-08 08:00,8,18,18,17.91,17.91,13
20150201|2014-08-08 08:30,8,17.96,17.96,17.95,17.95,10
20150201|2014-08-08 09:00,8,17.97,17.97,17.97,17.97,1
20150201|2014-08-08 09:30,8,17.99,17.99,17.99,17.99,1
20150201|2014-08-08 11:00,8,17.99,18,17.99,18,3
20150201|2014-08-08 11:30,8,18,18.01,18,18.01,3
20150201|2014-08-08 12:00,8,18.01,18.01,18.01,18.01,1
20150201|2014-08-08 12:30,8,18.01,18.01,18.01,18.01,1
20150201|2014-08-11 08:00,11,18.01,18.01,18.01,18.01,6
20150201|2014-08-11 09:00,11,18.01,18.01,18.01,18.01,2
20150201|2014-08-11 10:30,11,17.97,17.98,17.97,17.98,4
20150201|2014-08-11 13:00,11,18,18,18,18,2
20150201|2014-08-11 15:30,11,18.01,18.01,18.01,18.01,4
20150201|2014-08-12 09:30,12,18,18.02,18,18,7
20150201|2014-08-12 10:00,12,17.95,17.95,17.95,17.95,1
20150201|2014-08-12 11:00,12,18,18,18,18,2
20150201|2014-08-12 14:00,12,18,18,18,18,10
20150201|2014-08-12 14:30,12,18,18,18,18,10
20150201|2014-08-12 15:30,12,18,18,18,18,4
20150201|2014-08-13 06:30,13,18.01,18.01,18.01,18.01,1
20150201|2014-08-13 07:00,13,18.01,18.01,18.01,18.01,4
20150201|2014-08-13 07:30,13,18.01,18.01,18.01,18.01,1
20150201|2014-08-13 08:00,13,18.01,18.01,18.01,18.01,3
20150201|2014-08-13 08:30,13,18.01,18.01,18.01,18.01,1
20150201|2014-08-13 10:00,13,17.94,17.94,17.94,17.94,11
20150201|2014-08-13 10:30,13,17.95,18,17.95,18,13
20150201|2014-08-13 12:00,13,17.94,17.94,17.94,17.94,1
20150201|2014-08-13 13:00,13,17.97,17.97,17.97,17.97,2
20150201|2014-08-13 15:30,13,17.97,17.97,17.97,17.97,2
20150201|2014-08-14 10:30,14,17.98,18,17.98,18,5
20150201|2014-08-14 11:30,14,17.93,17.93,17.93,17.93,1
20150201|2014-08-14 12:00,14,18.02,18.02,18.02,18.02,1
20150201|2014-08-15 09:30,15,17.97,17.97,17.97,17.97,1
20150201|2014-08-15 10:30,15,17.96,17.96,17.95,17.95,2
20150201|2014-08-15 11:00,15,17.95,17.95,17.95,17.95,1
20150201|2014-08-15 11:30,15,17.95,17.99,17.95,17.99,2
20150201|2014-08-15 13:00,15,18,18,18,18,2
20150201|2014-08-18 07:30,18,17.99,17.99,17.99,17.99,1
20150201|2014-08-18 08:00,18,18.01,18.01,18.01,18.01,4
20150201|2014-08-18 08:30,18,18.02,18.03,18.02,18.03,13
20150201|2014-08-18 09:00,18,18.02,18.02,18.02,18.02,4
20150201|2014-08-18 09:30,18,18.02,18.02,18.02,18.02,4
20150201|2014-08-18 10:30,18,17.95,17.95,17.95,17.95,5
20150201|2014-08-18 11:00,18,17.95,17.96,17.95,17.96,3
20150201|2014-08-18 12:00,18,17.88,17.92,17.88,17.92,2
20150201|2014-08-18 13:00,18,17.87,17.87,17.87,17.87,1
20150201|2014-08-18 15:30,18,17.9,17.9,17.9,17.9,16
20150201|2014-08-19 08:00,19,17.9,17.9,17.9,17.9,5
20150201|2014-08-19 10:00,19,17.88,17.88,17.88,17.88,4
20150201|2014-08-19 10:30,19,17.88,17.9,17.88,17.9,2
20150201|2014-08-19 11:00,19,18,18,18,18,1
20150201|2014-08-19 11:30,19,18.02,18.06,18.02,18.06,11
20150201|2014-08-19 12:30,19,18.06,18.06,18.06,18.06,1
20150201|2014-08-19 13:00,19,18.08,18.08,18.08,18.08,2
20150201|2014-08-19 13:30,19,18.1,18.1,18.1,18.1,6
20150201|2014-08-19 14:00,19,18,18,18,18,12
20150201|2014-08-19 14:30,19,17.99,18.02,17.99,18.02,7
20150201|2014-08-19 15:30,19,17.97,17.97,17.97,17.97,1
20150201|2014-08-20 07:30,20,17.95,17.95,17.95,17.95,1
20150201|2014-08-20 08:00,20,17.98,17.98,17.98,17.98,1
20150201|2014-08-20 09:00,20,17.95,18,17.95,18,22
20150201|2014-08-20 10:00,20,17.95,17.95,17.95,17.95,1
20150201|2014-08-20 10:30,20,17.95,18,17.95,18,6
20150201|2014-08-20 11:00,20,18.02,18.02,18.02,18.02,2
20150201|2014-08-20 11:30,20,17.98,17.98,17.98,17.98,1
20150201|2014-08-20 12:30,20,17.98,17.98,17.98,17.98,1
20150201|2014-08-20 13:00,20,17.98,17.98,17.98,17.98,4
20150201|2014-08-20 17:00,21,18.04,18.04,18.04,18.04,1
20150201|2014-08-21 08:30,21,18.04,18.09,18.04,18.09,3
20150201|2014-08-21 09:30,21,18.08,18.09,18.08,18.09,3
20150201|2014-08-21 10:30,21,18.09,18.09,18.09,18.09,4
20150201|2014-08-21 11:00,21,18.1,18.1,18.1,18.1,9
20150201|2014-08-21 12:30,21,18.09,18.09,18.09,18.09,3
20150201|2014-08-21 15:00,21,18.06,18.06,18.06,18.06,3
20150201|2014-08-22 08:00,22,18.06,18.06,18.06,18.06,2
20150201|2014-08-22 09:30,22,18.05,18.05,18.05,18.05,8
20150201|2014-08-22 10:30,22,18.05,18.08,18.05,18.05,5
20150201|2014-08-22 11:00,22,18.05,18.05,18.05,18.05,1
20150201|2014-08-22 11:30,22,18.05,18.05,18.05,18.05,12
20150201|2014-08-22 12:00,22,18.05,18.08,18.05,18.08,11
20150201|2014-08-22 12:30,22,18.08,18.08,18.08,18.08,1
20150201|2014-08-24 22:00,25,18.15,18.15,18.15,18.15,16
20150201|2014-08-25 09:00,25,18.15,18.15,18.15,18.15,5
20150201|2014-08-25 09:30,25,18.15,18.15,18.15,18.15,7
20150201|2014-08-25 10:00,25,18.14,18.16,18.14,18.16,5
20150201|2014-08-25 10:30,25,18.13,18.13,18.13,18.13,2
20150201|2014-08-25 11:00,25,18.13,18.13,18.13,18.13,1
20150201|2014-08-25 11:30,25,18.16,18.16,18.16,18.16,3
20150201|2014-08-25 12:30,25,18.15,18.15,18.15,18.15,3
20150201|2014-08-25 19:00,26,18.15,18.15,18.15,18.15,1
20150201|2014-08-26 09:00,26,18.16,18.16,18.16,18.16,1
20150201|2014-08-26 10:00,26,18.17,18.17,18.17,18.17,4
20150201|2014-08-26 10:30,26,18.18,18.19,18.18,18.19,7
20150201|2014-08-26 11:00,26,18.19,18.19,18.19,18.19,4
20150201|2014-08-26 11:30,26,18.2,18.21,18.16,18.16,11
20150201|2014-08-26 12:00,26,18.17,18.21,18.17,18.21,11
20150201|2014-08-26 12:30,26,18.22,18.22,18.22,18.22,4
20150201|2014-08-26 14:30,26,18.21,18.21,18.21,18.21,1
20150201|2014-08-26 15:30,26,18.22,18.23,18.22,18.23,7
20150201|2014-08-27 08:30,27,18.24,18.25,18.24,18.25,4
20150201|2014-08-27 09:00,27,18.2,18.2,18.17,18.17,2
20150201|2014-08-27 10:00,27,18.21,18.24,18.21,18.24,7
20150201|2014-08-27 10:30,27,18.21,18.21,18.2,18.2,3
20150201|2014-08-27 11:00,27,18.2,18.25,18.2,18.25,4
20150201|2014-08-27 13:00,27,18.2,18.2,18.2,18.2,2
20150201|2014-08-27 14:00,27,18.2,18.2,18.2,18.2,3
20150201|2014-08-28 07:30,28,18.2,18.2,18.2,18.2,1
20150201|2014-08-28 08:00,28,18.3,18.3,18.3,18.3,2
20150201|2014-08-28 09:00,28,18.22,18.22,18.22,18.22,2
20150201|2014-08-28 09:30,28,18.19,18.19,18.19,18.19,1
20150201|2014-08-28 10:30,28,18.2,18.21,18.2,18.21,4
20150201|2014-08-28 13:30,28,18.19,18.19,18.19,18.19,10
20150201|2014-08-28 14:00,28,18.16,18.16,18.13,18.13,5
20150201|2014-08-28 14:30,28,18.17,18.17,18.17,18.17,1
20150201|2014-08-29 09:30,29,18.18,18.2,18.18,18.2,14
20150201|2014-08-29 10:00,29,18.18,18.18,18.12,18.12,4
20150201|2014-08-29 12:30,29,18.21,18.21,18.21,18.21,4
20150201|2014-09-01 21:30,2,18.24,18.24,18.24,18.24,1
20150201|2014-09-02 10:30,2,18.24,18.24,18.24,18.24,1
20150201|2014-09-02 11:00,2,18.21,18.21,18.21,18.21,2
20150201|2014-09-02 12:00,2,18.25,18.25,18.24,18.25,6
20150201|2014-09-02 12:30,2,18.26,18.26,18.26,18.26,5
20150201|2014-09-02 13:00,2,18.27,18.28,18.24,18.24,8
20150201|2014-09-02 13:30,2,18.24,18.24,18.24,18.24,1
20150201|2014-09-02 15:00,2,18.29,18.29,18.29,18.29,2
20150201|2014-09-02 15:30,2,18.29,18.29,18.29,18.29,1
20150201|2014-09-03 09:30,3,18.22,18.22,18.22,18.22,4
20150201|2014-09-03 10:30,3,18.27,18.27,18.27,18.27,1
20150201|2014-09-03 11:00,3,18.18,18.18,18.18,18.18,4
20150201|2014-09-03 11:30,3,18.18,18.18,18.18,18.18,2
20150201|2014-09-03 18:30,4,18.1,18.1,18.1,18.1,1
20150201|2014-09-03 19:00,4,18.06,18.06,18.06,18.06,1
20150201|2014-09-03 19:30,4,18.06,18.06,18.06,18.06,3
20150201|2014-09-04 08:30,4,18.06,18.06,18.06,18.06,2
20150201|2014-09-04 09:00,4,18.06,18.06,18,18,4
20150201|2014-09-04 09:30,4,17.99,17.99,17.99,17.99,4
20150201|2014-09-04 10:00,4,18.05,18.05,18.05,18.05,6
20150201|2014-09-04 10:30,4,18.06,18.15,17.99,18.1,12
20150201|2014-09-04 11:00,4,18.1,18.1,18.1,18.1,5
20150201|2014-09-04 12:30,4,18.1,18.1,18.1,18.1,2
20150201|2014-09-04 13:00,4,18.05,18.05,18.05,18.05,11
20150201|2014-09-04 13:30,4,18.07,18.07,18.07,18.07,10
20150201|2014-09-04 14:30,4,18.01,18.01,18.01,18.01,5
20150201|2014-09-04 15:00,4,17.99,17.99,17.99,17.99,1
20150201|2014-09-05 08:00,5,18,18.02,18,18.02,6
20150201|2014-09-05 09:00,5,18,18.04,18,18.01,5
20150201|2014-09-05 09:30,5,18.04,18.04,18.04,18.04,3
20150201|2014-09-05 10:00,5,18.01,18.01,18.01,18.01,3
20150201|2014-09-05 10:30,5,18,18,18,18,10
20150201|2014-09-05 11:30,5,17.97,17.97,17.97,17.97,2
20150201|2014-09-05 12:00,5,18.01,18.01,18.01,18.01,2
20150201|2014-09-08 10:00,8,18,18,18,18,2
20150201|2014-09-08 10:30,8,18.02,18.03,18.02,18.03,5
20150201|2014-09-08 11:00,8,18.04,18.08,18.04,18.06,16
20150201|2014-09-08 12:00,8,18.06,18.08,18.06,18.07,11
20150201|2014-09-08 12:30,8,18.07,18.07,18.07,18.07,1
20150201|2014-09-08 13:00,8,18.07,18.07,18.06,18.06,2
20150201|2014-09-08 14:30,8,18.07,18.07,18.07,18.07,2
20150201|2014-09-08 17:00,9,18.09,18.1,18.09,18.1,17
20150201|2014-09-09 08:30,9,18.1,18.1,18.1,18.1,1
20150201|2014-09-09 09:30,9,18.1,18.1,18.1,18.1,2
20150201|2014-09-09 10:30,9,18.1,18.1,18.1,18.1,1
20150201|2014-09-09 12:00,9,18.11,18.11,18.11,18.11,3
20150201|2014-09-09 13:30,9,18.1,18.1,18.1,18.1,2
20150201|2014-09-09 14:30,9,18.09,18.09,18.09,18.09,4
20150201|2014-09-10 08:30,10,18.04,18.04,18.04,18.04,3
20150201|2014-09-10 09:00,10,18.06,18.06,18.03,18.03,15
20150201|2014-09-10 09:30,10,18.03,18.03,18.03,18.03,10
20150201|2014-09-10 10:00,10,18.03,18.03,17.98,17.98,4
20150201|2014-09-10 10:30,10,18.05,18.05,17.96,17.96,4
20150201|2014-09-10 11:00,10,17.96,17.96,17.86,17.86,4
20150201|2014-09-10 11:30,10,17.86,17.91,17.85,17.91,9
20150201|2014-09-10 12:00,10,17.86,17.92,17.84,17.92,4
20150201|2014-09-10 13:00,10,17.86,17.86,17.86,17.86,2
20150201|2014-09-10 20:30,11,17.91,17.91,17.91,17.91,1
20150201|2014-09-11 07:30,11,17.85,17.85,17.85,17.85,3
20150201|2014-09-11 08:00,11,17.91,17.91,17.91,17.91,2
20150201|2014-09-11 08:30,11,17.91,17.91,17.88,17.88,4
20150201|2014-09-11 09:00,11,17.9,17.9,17.88,17.88,5
20150201|2014-09-11 09:30,11,17.85,17.85,17.85,17.85,4
20150201|2014-09-11 10:00,11,17.78,17.79,17.78,17.79,6
20150201|2014-09-11 10:30,11,17.78,17.83,17.78,17.83,6
20150201|2014-09-11 11:00,11,17.79,17.8,17.79,17.8,15
20150201|2014-09-11 11:30,11,17.81,17.82,17.81,17.82,4
20150201|2014-09-11 12:00,11,17.79,17.8,17.79,17.8,16
20150201|2014-09-11 12:30,11,17.78,17.78,17.78,17.78,1
20150201|2014-09-11 13:00,11,17.82,17.82,17.82,17.82,1
20150201|2014-09-11 14:00,11,17.7,17.7,17.7,17.7,4
20150201|2014-09-11 14:30,11,17.7,17.71,17.7,17.71,2
20150201|2014-09-11 15:00,11,17.74,17.74,17.66,17.66,6
20150201|2014-09-11 22:00,12,17.7,17.7,17.7,17.7,1
20150201|2014-09-12 07:00,12,17.7,17.7,17.7,17.7,1
20150201|2014-09-12 07:30,12,17.7,17.7,17.7,17.7,8
20150201|2014-09-12 08:00,12,17.7,17.7,17.65,17.65,5
20150201|2014-09-12 08:30,12,17.65,17.7,17.65,17.7,5
20150201|2014-09-12 09:00,12,17.7,17.73,17.7,17.73,5
20150201|2014-09-12 09:30,12,17.7,17.7,17.66,17.66,7
20150201|2014-09-12 10:00,12,17.66,17.66,17.66,17.66,1
20150201|2014-09-12 10:30,12,17.67,17.67,17.67,17.67,1
20150201|2014-09-12 11:00,12,17.67,17.81,17.67,17.81,11
20150201|2014-09-12 11:30,12,17.74,17.74,17.71,17.71,11
20150201|2014-09-12 12:00,12,17.7,17.7,17.7,17.7,1
20150201|2014-09-12 12:30,12,17.7,17.74,17.7,17.71,8
20150201|2014-09-12 13:30,12,17.71,17.71,17.71,17.71,1
20150201|2014-09-14 17:00,15,17.71,17.71,17.64,17.64,4
20150201|2014-09-14 17:30,15,17.58,17.58,17.58,17.58,1
20150201|2014-09-15 08:00,15,17.63,17.63,17.63,17.63,1
20150201|2014-09-15 09:00,15,17.65,17.65,17.59,17.59,4
20150201|2014-09-15 09:30,15,17.63,17.63,17.63,17.63,2
20150201|2014-09-15 10:00,15,17.6,17.62,17.6,17.6,3
20150201|2014-09-15 10:30,15,17.61,17.65,17.6,17.65,10
20150201|2014-09-15 11:00,15,17.66,17.66,17.66,17.66,5
20150201|2014-09-15 11:30,15,17.67,17.67,17.67,17.67,8
20150201|2014-09-15 12:30,15,17.68,17.68,17.68,17.68,1
20150201|2014-09-15 13:00,15,17.63,17.63,17.62,17.62,7
20150201|2014-09-15 13:30,15,17.62,17.62,17.62,17.62,2
20150201|2014-09-15 14:30,15,17.62,17.62,17.61,17.61,3
20150201|2014-09-15 15:00,15,17.63,17.63,17.63,17.63,2
20150201|2014-09-16 07:30,16,17.6,17.6,17.6,17.6,4
20150201|2014-09-16 08:00,16,17.64,17.68,17.62,17.68,5
20150201|2014-09-16 09:00,16,17.62,17.65,17.62,17.65,2
20150201|2014-09-16 09:30,16,17.65,17.69,17.65,17.69,7
20150201|2014-09-16 10:00,16,17.7,17.7,17.69,17.7,25
20150201|2014-09-16 10:30,16,17.7,17.74,17.7,17.74,18
20150201|2014-09-16 11:00,16,17.74,17.74,17.7,17.7,15
20150201|2014-09-16 12:00,16,17.75,17.76,17.75,17.76,8
20150201|2014-09-16 12:30,16,17.8,17.8,17.8,17.8,1
20150201|2014-09-16 13:00,16,17.8,17.8,17.8,17.8,1
20150201|2014-09-16 13:30,16,17.86,17.92,17.86,17.92,10
20150201|2014-09-17 01:30,17,17.82,17.82,17.82,17.82,1
20150201|2014-09-17 09:00,17,17.88,17.95,17.88,17.95,12
20150201|2014-09-17 10:00,17,17.9,18,17.9,18,11
20150201|2014-09-17 10:30,17,17.97,18.1,17.97,18.1,16
20150201|2014-09-17 11:00,17,18.1,18.2,18.1,18.2,20
20150201|2014-09-17 11:30,17,18.18,18.27,18.14,18.14,12
20150201|2014-09-17 12:00,17,18.05,18.18,18.05,18.18,14
20150201|2014-09-17 12:30,17,18.15,18.15,18.15,18.15,1
20150201|2014-09-17 13:00,17,18.22,18.22,18.22,18.22,5
20150201|2014-09-17 13:30,17,18.17,18.17,18.17,18.17,5
20150201|2014-09-17 17:00,18,18.14,18.16,18.14,18.16,4
20150201|2014-09-18 07:30,18,18.2,18.24,18.2,18.24,2
20150201|2014-09-18 08:00,18,18.27,18.27,18.22,18.22,2
20150201|2014-09-18 09:30,18,18.27,18.28,18.23,18.23,12
20150201|2014-09-18 10:00,18,18.22,18.23,18.22,18.23,3
20150201|2014-09-18 10:30,18,18.21,18.23,18.08,18.08,10
20150201|2014-09-18 12:30,18,18.19,18.19,18.19,18.19,2
20150201|2014-09-18 13:00,18,18.2,18.22,18.2,18.22,25
20150201|2014-09-18 13:30,18,18.23,18.23,18.23,18.23,1
20150201|2014-09-19 08:30,19,18.05,18.05,18,18,10
20150201|2014-09-19 09:00,19,18,18.08,17.98,18.04,29
20150201|2014-09-19 10:30,19,18.01,18.07,18.01,18.07,7
20150201|2014-09-19 11:30,19,18.02,18.02,18.02,18.02,10
20150201|2014-09-19 12:00,19,17.97,17.97,17.97,17.97,8
20150201|2014-09-19 12:30,19,17.97,17.97,17.95,17.95,4
20150201|2014-09-19 13:00,19,17.95,17.95,17.95,17.95,1
20150201|2014-09-19 13:30,19,17.97,17.97,17.92,17.92,2
20150201|2014-09-21 17:00,22,17.98,17.98,17.98,17.98,15
20150201|2014-09-22 07:30,22,18.01,18.01,18,18,7
20150201|2014-09-22 08:00,22,18.01,18.01,18,18,4
20150201|2014-09-22 08:30,22,18.04,18.05,18.04,18.05,6
20150201|2014-09-22 09:00,22,17.99,18.01,17.98,17.98,10
20150201|2014-09-22 09:30,22,17.98,17.98,17.9,17.9,17
20150201|2014-09-22 10:00,22,17.82,17.82,17.82,17.82,1
20150201|2014-09-22 10:30,22,17.83,17.88,17.8,17.8,15
20150201|2014-09-22 11:00,22,17.82,17.82,17.8,17.8,4
20150201|2014-09-22 11:30,22,17.85,17.87,17.85,17.87,18
20150201|2014-09-22 12:00,22,17.87,17.87,17.87,17.87,2
20150201|2014-09-22 12:30,22,18.03,18.03,18.03,18.03,1
20150201|2014-09-22 15:00,22,17.95,17.96,17.95,17.96,3
20150201|2014-09-22 17:00,23,17.96,17.96,17.96,17.96,1
20150201|2014-09-22 18:30,23,17.84,17.84,17.84,17.84,1
20150201|2014-09-23 07:30,23,17.85,17.85,17.85,17.85,3
20150201|2014-09-23 08:00,23,17.9,17.9,17.9,17.9,5
20150201|2014-09-23 08:30,23,17.9,17.9,17.9,17.9,2
20150201|2014-09-23 09:00,23,17.94,17.95,17.94,17.95,10
20150201|2014-09-23 09:30,23,17.95,18,17.94,17.94,5
20150201|2014-09-23 10:00,23,17.94,17.94,17.94,17.94,3
20150201|2014-09-23 10:30,23,17.92,18,17.92,17.96,6
20150201|2014-09-23 11:00,23,17.98,17.98,17.98,17.98,1
20150201|2014-09-23 12:30,23,17.92,17.92,17.92,17.92,2
20150201|2014-09-23 13:30,23,17.89,17.93,17.89,17.93,6
20150201|2014-09-23 15:00,23,17.95,17.95,17.95,17.95,1
20150201|2014-09-24 09:00,24,17.88,17.88,17.88,17.88,4
20150201|2014-09-24 09:30,24,17.95,17.95,17.95,17.95,3
20150201|2014-09-24 10:00,24,18,18,18,18,3
20150201|2014-09-24 10:30,24,18.05,18.11,18.05,18.05,14
20150201|2014-09-24 11:00,24,18.03,18.03,18.03,18.03,1
20150201|2014-09-24 11:30,24,18.08,18.08,18.08,18.08,4
20150201|2014-09-24 12:00,24,18.05,18.05,18.05,18.05,3
20150201|2014-09-24 12:30,24,18.05,18.05,18.05,18.05,4
20150201|2014-09-24 13:00,24,18.1,18.1,18.1,18.1,4
20150201|2014-09-24 14:30,24,18.1,18.1,18.1,18.1,2
20150201|2014-09-25 08:00,25,18.12,18.12,18.12,18.12,1
20150201|2014-09-25 08:30,25,18.12,18.12,18.12,18.12,3
20150201|2014-09-25 09:00,25,18.12,18.15,18.12,18.15,3
20150201|2014-09-25 09:30,25,18.18,18.18,18.18,18.18,2
20150201|2014-09-25 10:30,25,18.15,18.15,18.12,18.15,16
20150201|2014-09-25 11:00,25,18.08,18.1,18.07,18.07,10
20150201|2014-09-25 11:30,25,18.16,18.16,18.11,18.11,10
20150201|2014-09-25 12:00,25,18.05,18.05,18.05,18.05,2
20150201|2014-09-25 13:00,25,18.05,18.05,18.05,18.05,2
20150201|2014-09-25 17:00,26,18.07,18.07,18.07,18.07,1
20150201|2014-09-26 03:00,26,18,18,17.91,17.91,6
20150201|2014-09-26 07:30,26,17.9,17.9,17.9,17.9,3
20150201|2014-09-26 08:30,26,17.92,17.92,17.89,17.89,9
20150201|2014-09-26 09:00,26,17.95,17.97,17.95,17.95,9
20150201|2014-09-26 09:30,26,17.99,17.99,17.99,17.99,1
20150201|2014-09-26 10:00,26,17.96,17.96,17.96,17.96,1
20150201|2014-09-26 10:30,26,18.04,18.05,18.04,18.05,4
20150201|2014-09-26 11:00,26,17.89,17.95,17.86,17.95,9
20150201|2014-09-26 11:30,26,17.91,17.95,17.91,17.95,6
20150201|2014-09-26 12:00,26,17.91,17.95,17.91,17.95,4
20150201|2014-09-26 13:00,26,17.95,17.95,17.95,17.95,3
20150201|2014-09-26 13:30,26,17.9,17.9,17.9,17.9,1
20150201|2014-09-29 08:30,29,17.9,17.9,17.9,17.9,1
20150201|2014-09-29 09:00,29,17.95,17.95,17.95,17.95,1
20150201|2014-09-29 09:30,29,17.94,17.96,17.94,17.96,2
20150201|2014-09-29 10:00,29,17.91,17.91,17.91,17.91,1
20150201|2014-09-29 10:30,29,17.9,17.9,17.8,17.81,12
20150201|2014-09-29 11:00,29,17.9,17.9,17.82,17.87,11
20150201|2014-09-29 11:30,29,17.87,17.87,17.87,17.87,4
20150201|2014-09-29 12:00,29,17.87,17.89,17.87,17.89,3
20150201|2014-09-29 13:00,29,17.81,17.81,17.8,17.8,2
20150201|2014-09-29 13:30,29,17.8,17.85,17.8,17.8,7
20150201|2014-09-29 14:30,29,17.8,17.8,17.78,17.8,4
20150201|2014-09-30 03:00,30,17.85,17.85,17.85,17.85,1
20150201|2014-09-30 07:30,30,17.75,17.75,17.7,17.7,12
20150201|2014-09-30 08:30,30,17.75,17.75,17.75,17.75,1
20150201|2014-09-30 09:00,30,17.72,17.73,17.72,17.73,10
20150201|2014-09-30 09:30,30,17.79,17.8,17.79,17.8,4
20150201|2014-09-30 10:00,30,17.7,17.78,17.7,17.78,2
20150201|2014-09-30 10:30,30,17.72,17.72,17.64,17.64,19
20150201|2014-09-30 11:00,30,17.78,17.78,17.78,17.78,6
20150201|2014-09-30 12:00,30,17.75,17.75,17.69,17.71,12
20150201|2014-09-30 12:30,30,17.71,17.71,17.71,17.71,8
20150201|2014-09-30 13:00,30,17.76,17.76,17.7,17.7,7
20150201|2014-09-30 13:30,30,17.69,17.69,17.69,17.69,1
20150201|2014-09-30 15:30,30,17.75,17.75,17.75,17.75,2
20150201|2014-09-30 17:00,1,17.75,17.75,17.7,17.7,7
20150201|2014-09-30 19:30,1,17.7,17.7,17.7,17.7,2
20150201|2014-10-01 07:30,1,17.7,17.7,17.7,17.7,1
20150201|2014-10-01 08:00,1,17.73,17.75,17.73,17.75,7
20150201|2014-10-01 08:30,1,17.75,17.75,17.75,17.75,6
20150201|2014-10-01 09:00,1,17.78,17.78,17.78,17.78,1
20150201|2014-10-01 09:30,1,17.75,17.75,17.75,17.75,3
20150201|2014-10-01 10:00,1,17.7,17.75,17.7,17.75,11
20150201|2014-10-01 10:30,1,17.69,17.69,17.58,17.58,21
20150201|2014-10-01 11:00,1,17.57,17.6,17.57,17.6,14
20150201|2014-10-01 11:30,1,17.55,17.57,17.55,17.55,15
20150201|2014-10-01 12:00,1,17.55,17.55,17.53,17.53,11
20150201|2014-10-01 12:30,1,17.51,17.52,17.48,17.48,7
20150201|2014-10-01 13:00,1,17.47,17.47,17.47,17.47,1
20150201|2014-10-01 14:30,1,17.43,17.46,17.43,17.46,4
20150201|2014-10-01 15:30,1,17.48,17.48,17.48,17.48,1
20150201|2014-10-02 08:00,2,17.48,17.48,17.48,17.48,3
20150201|2014-10-02 08:30,2,17.5,17.5,17.5,17.5,1
20150201|2014-10-02 09:00,2,17.48,17.48,17.45,17.48,13
20150201|2014-10-02 09:30,2,17.48,17.54,17.46,17.54,9
20150201|2014-10-02 10:30,2,17.47,17.5,17.45,17.5,16
20150201|2014-10-02 11:00,2,17.47,17.53,17.45,17.53,13
20150201|2014-10-02 11:30,2,17.52,17.54,17.52,17.54,6
20150201|2014-10-02 12:00,2,17.55,17.59,17.55,17.55,11
20150201|2014-10-02 13:00,2,17.57,17.6,17.53,17.53,7
20150201|2014-10-02 15:00,2,17.52,17.52,17.49,17.49,6
20150201|2014-10-02 17:00,3,17.53,17.6,17.53,17.6,2
20150201|2014-10-03 06:30,3,17.55,17.6,17.55,17.6,2
20150201|2014-10-03 08:00,3,17.54,17.54,17.54,17.54,1
20150201|2014-10-03 08:30,3,17.53,17.57,17.51,17.57,5
20150201|2014-10-03 09:00,3,17.51,17.51,17.51,17.51,9
20150201|2014-10-03 09:30,3,17.51,17.51,17.51,17.51,1
20150201|2014-10-03 10:30,3,17.51,17.76,17.51,17.75,21
20150201|2014-10-03 11:00,3,17.76,17.78,17.73,17.73,6
20150201|2014-10-03 11:30,3,17.67,17.67,17.63,17.63,6
20150201|2014-10-03 12:00,3,17.69,17.71,17.69,17.71,3
20150201|2014-10-03 12:30,3,17.67,17.69,17.67,17.69,4
20150201|2014-10-03 13:00,3,17.69,17.76,17.67,17.72,7
20150201|2014-10-03 13:30,3,17.66,17.66,17.64,17.64,2
20150201|2014-10-06 09:00,6,17.67,17.67,17.65,17.65,12
20150201|2014-10-06 10:00,6,17.65,17.65,17.65,17.65,1
20150201|2014-10-06 10:30,6,17.65,17.65,17.63,17.63,3
20150201|2014-10-06 11:00,6,17.63,17.63,17.63,17.63,1
20150201|2014-10-06 11:30,6,17.6,17.6,17.6,17.6,1
20150201|2014-10-06 12:30,6,17.62,17.62,17.62,17.62,4
20150201|2014-10-06 13:00,6,17.66,17.66,17.66,17.66,1
20150201|2014-10-07 07:00,7,17.71,17.71,17.71,17.71,2
20150201|2014-10-07 07:30,7,17.7,17.71,17.7,17.71,8
20150201|2014-10-07 08:30,7,17.7,17.71,17.7,17.71,11
20150201|2014-10-07 09:00,7,17.7,17.71,17.7,17.71,10
20150201|2014-10-07 09:30,7,17.66,17.66,17.66,17.66,3
20150201|2014-10-07 10:00,7,17.7,17.71,17.68,17.68,12
20150201|2014-10-07 10:30,7,17.66,17.7,17.63,17.63,16
20150201|2014-10-07 11:00,7,17.62,17.64,17.62,17.64,8
20150201|2014-10-07 11:30,7,17.64,17.64,17.64,17.64,5
20150201|2014-10-07 12:00,7,17.62,17.62,17.62,17.62,1
20150201|2014-10-07 13:00,7,17.69,17.69,17.69,17.69,1
20150201|2014-10-07 15:00,7,17.64,17.64,17.62,17.62,7
20150201|2014-10-07 17:00,8,17.65,17.65,17.65,17.65,1
20150201|2014-10-08 07:30,8,17.68,17.69,17.68,17.69,9
20150201|2014-10-08 08:00,8,17.69,17.7,17.69,17.7,11
20150201|2014-10-08 08:30,8,17.69,17.69,17.69,17.69,3
20150201|2014-10-08 09:00,8,17.63,17.63,17.6,17.6,10
20150201|2014-10-08 09:30,8,17.6,17.6,17.55,17.55,21
20150201|2014-10-08 10:00,8,17.59,17.6,17.59,17.59,16
20150201|2014-10-08 10:30,8,17.6,17.62,17.6,17.62,5
20150201|2014-10-08 11:00,8,17.64,17.67,17.64,17.67,2
20150201|2014-10-08 11:30,8,17.65,17.65,17.62,17.62,7
20150201|2014-10-08 12:30,8,17.63,17.63,17.63,17.63,1
20150201|2014-10-08 13:00,8,17.63,17.67,17.63,17.67,2
20150201|2014-10-08 13:30,8,17.67,17.67,17.67,17.67,3
20150201|2014-10-08 14:00,8,17.68,17.68,17.68,17.68,1
20150201|2014-10-08 14:30,8,17.68,17.7,17.68,17.7,27
20150201|2014-10-08 15:00,8,17.7,17.7,17.7,17.7,10
20150201|2014-10-08 15:30,8,17.71,17.72,17.71,17.72,5
20150201|2014-10-08 17:30,9,17.72,17.72,17.72,17.72,1
20150201|2014-10-09 04:30,9,17.73,17.75,17.73,17.75,14
20150201|2014-10-09 08:00,9,17.78,17.78,17.78,17.78,7
20150201|2014-10-09 08:30,9,17.74,17.74,17.74,17.74,5
20150201|2014-10-09 09:00,9,17.74,17.74,17.74,17.74,2
20150201|2014-10-09 09:30,9,17.72,17.73,17.7,17.72,13
20150201|2014-10-09 10:30,9,17.79,17.8,17.79,17.8,18
20150201|2014-10-09 11:00,9,17.8,17.8,17.8,17.8,4
20150201|2014-10-09 13:00,9,17.8,17.8,17.75,17.75,3
20150201|2014-10-09 13:30,9,17.75,17.75,17.72,17.72,3
20150201|2014-10-09 14:30,9,17.73,17.73,17.72,17.72,2
20150201|2014-10-09 15:00,9,17.75,17.75,17.75,17.75,2
20150201|2014-10-09 15:30,9,17.75,17.75,17.75,17.75,1
20150201|2014-10-10 09:30,10,17.66,17.66,17.66,17.66,1
20150201|2014-10-10 10:00,10,17.67,17.67,17.67,17.67,1
20150201|2014-10-10 10:30,10,17.66,17.66,17.66,17.66,2
20150201|2014-10-10 11:00,10,17.62,17.62,17.62,17.62,1
20150201|2014-10-10 11:30,10,17.61,17.7,17.61,17.7,10
20150201|2014-10-10 12:30,10,17.63,17.65,17.63,17.63,4
20150201|2014-10-10 13:00,10,17.7,17.7,17.7,17.7,4
20150201|2014-10-10 13:30,10,17.7,17.7,17.7,17.7,3
20150201|2014-10-13 09:00,13,17.69,17.7,17.69,17.7,5
20150201|2014-10-13 10:00,13,17.67,17.67,17.64,17.64,7
20150201|2014-10-13 10:30,13,17.69,17.7,17.68,17.68,16
20150201|2014-10-13 11:30,13,17.65,17.65,17.65,17.65,2
20150201|2014-10-13 12:30,13,17.64,17.64,17.64,17.64,1
20150201|2014-10-13 13:00,13,17.66,17.66,17.66,17.66,4
20150201|2014-10-13 14:30,13,17.68,17.71,17.68,17.7,15
20150201|2014-10-13 15:30,13,17.7,17.72,17.7,17.72,17
20150201|2014-10-13 17:00,14,17.72,17.75,17.72,17.75,4
20150201|2014-10-14 10:00,14,17.66,17.66,17.66,17.66,8
20150201|2014-10-14 10:30,14,17.66,17.73,17.64,17.73,11
20150201|2014-10-14 12:00,14,17.72,17.72,17.72,17.72,1
20150201|2014-10-14 15:30,14,17.73,17.73,17.7,17.7,6
20150201|2014-10-15 08:00,15,17.7,17.71,17.7,17.71,4
20150201|2014-10-15 08:30,15,17.72,17.72,17.7,17.7,9
20150201|2014-10-15 09:30,15,17.71,17.71,17.71,17.71,1
20150201|2014-10-15 10:00,15,17.7,17.71,17.68,17.71,12
20150201|2014-10-15 10:30,15,17.66,17.67,17.59,17.59,15
20150201|2014-10-15 11:00,15,17.62,17.62,17.55,17.55,13
20150201|2014-10-15 11:30,15,17.5,17.51,17.36,17.36,26
20150201|2014-10-15 12:00,15,17.45,17.5,17.45,17.5,8
20150201|2014-10-15 12:30,15,17.41,17.49,17.38,17.38,10
20150201|2014-10-15 13:00,15,17.4,17.4,17.38,17.38,2
20150201|2014-10-15 13:30,15,17.39,17.39,17.39,17.39,3
20150201|2014-10-15 15:00,15,17.39,17.45,17.39,17.45,4
20150201|2014-10-15 15:30,15,17.45,17.45,17.45,17.45,3
20150201|2014-10-16 07:30,16,17.39,17.39,17.39,17.39,2
20150201|2014-10-16 08:30,16,17.39,17.39,17.39,17.39,1
20150201|2014-10-16 09:00,16,17.39,17.52,17.39,17.52,8
20150201|2014-10-16 09:30,16,17.5,17.5,17.5,17.5,2
20150201|2014-10-16 10:00,16,17.5,17.52,17.5,17.52,9
20150201|2014-10-16 10:30,16,17.54,17.59,17.52,17.52,12
20150201|2014-10-16 11:00,16,17.47,17.52,17.47,17.52,6
20150201|2014-10-16 13:00,16,17.53,17.53,17.51,17.51,3
20150201|2014-10-16 14:00,16,17.51,17.51,17.51,17.51,1
20150201|2014-10-16 14:30,16,17.54,17.54,17.54,17.54,3
20150201|2014-10-17 07:30,17,17.59,17.59,17.59,17.59,1
20150201|2014-10-17 09:30,17,17.59,17.6,17.59,17.6,9
20150201|2014-10-17 10:00,17,17.62,17.64,17.6,17.6,10
20150201|2014-10-17 10:30,17,17.6,17.6,17.54,17.54,13
20150201|2014-10-17 11:00,17,17.55,17.55,17.53,17.53,13
20150201|2014-10-17 11:30,17,17.53,17.53,17.53,17.53,1
20150201|2014-10-17 12:00,17,17.5,17.5,17.5,17.5,1
20150201|2014-10-17 12:30,17,17.5,17.5,17.49,17.49,8
20150201|2014-10-17 13:00,17,17.47,17.47,17.47,17.47,6
20150201|2014-10-20 06:00,20,17.54,17.54,17.54,17.54,2
20150201|2014-10-20 09:30,20,17.49,17.49,17.49,17.49,3
20150201|2014-10-20 10:00,20,17.52,17.52,17.51,17.51,4
20150201|2014-10-20 10:30,20,17.51,17.54,17.48,17.48,7
20150201|2014-10-20 11:00,20,17.48,17.5,17.48,17.5,3
20150201|2014-10-20 11:30,20,17.5,17.56,17.5,17.56,10
20150201|2014-10-20 12:00,20,17.57,17.57,17.57,17.57,5
20150201|2014-10-20 12:30,20,17.59,17.59,17.59,17.59,1
20150201|2014-10-20 13:00,20,17.59,17.6,17.51,17.51,8
20150201|2014-10-20 13:30,20,17.61,17.66,17.61,17.66,4
20150201|2014-10-20 17:00,21,17.49,17.49,17.43,17.43,7
20150201|2014-10-20 22:00,21,17.5,17.5,17.5,17.5,1
20150201|2014-10-21 07:00,21,17.45,17.45,17.45,17.45,1
20150201|2014-10-21 07:30,21,17.45,17.45,17.45,17.45,1
20150201|2014-10-21 08:00,21,17.47,17.47,17.47,17.47,9
20150201|2014-10-21 08:30,21,17.47,17.5,17.47,17.5,14
20150201|2014-10-21 09:00,21,17.5,17.5,17.5,17.5,13
20150201|2014-10-21 09:30,21,17.5,17.5,17.49,17.5,13
20150201|2014-10-21 10:00,21,17.5,17.5,17.5,17.5,9
20150201|2014-10-21 10:30,21,17.48,17.48,17.46,17.46,6
20150201|2014-10-21 11:00,21,17.5,17.5,17.47,17.47,3
20150201|2014-10-21 11:30,21,17.47,17.47,17.47,17.47,1
20150201|2014-10-21 13:00,21,17.45,17.45,17.45,17.45,4
20150201|2014-10-21 14:00,21,17.45,17.45,17.45,17.45,1
20150201|2014-10-21 14:30,21,17.47,17.48,17.47,17.48,3
20150201|2014-10-21 15:00,21,17.48,17.48,17.48,17.48,1
20150201|2014-10-21 17:00,22,17.43,17.43,17.43,17.43,3
20150201|2014-10-22 07:30,22,17.39,17.39,17.39,17.39,1
20150201|2014-10-22 08:30,22,17.41,17.41,17.39,17.39,2
20150201|2014-10-22 09:30,22,17.4,17.4,17.4,17.4,1
20150201|2014-10-22 10:00,22,17.43,17.43,17.43,17.43,1
20150201|2014-10-22 11:00,22,17.5,17.5,17.4,17.4,3
20150201|2014-10-22 11:30,22,17.4,17.4,17.4,17.4,3
20150201|2014-10-22 14:00,22,17.45,17.45,17.45,17.45,5
20150201|2014-10-22 14:30,22,17.44,17.44,17.44,17.44,3
20150201|2014-10-23 07:30,23,17.49,17.49,17.49,17.49,5
20150201|2014-10-23 08:30,23,17.5,17.5,17.5,17.5,5
20150201|2014-10-23 09:00,23,17.49,17.51,17.49,17.51,3
20150201|2014-10-23 09:30,23,17.51,17.51,17.51,17.51,1
20150201|2014-10-23 10:30,23,17.5,17.5,17.32,17.33,41
20150201|2014-10-23 11:00,23,17.3,17.3,17.15,17.15,59
20150201|2014-10-23 11:30,23,17.15,17.15,17.08,17.08,10
20150201|2014-10-23 12:00,23,17.09,17.14,17.08,17.14,8
20150201|2014-10-23 12:30,23,17.14,17.15,17.1,17.1,12
20150201|2014-10-23 14:00,23,17.1,17.1,17.1,17.1,2
20150201|2014-10-23 15:00,23,17.11,17.11,17.11,17.11,1
20150201|2014-10-23 17:00,24,17.07,17.07,17.07,17.07,2
20150201|2014-10-23 17:30,24,17.01,17.01,17.01,17.01,1
20150201|2014-10-23 20:30,24,16.99,16.99,16.86,16.86,7
20150201|2014-10-23 21:00,24,16.9,16.9,16.9,16.9,3
20150201|2014-10-23 21:30,24,16.9,16.9,16.9,16.9,1
20150201|2014-10-23 22:30,24,16.9,16.9,16.9,16.9,7
20150201|2014-10-24 02:00,24,16.9,16.9,16.9,16.9,5
20150201|2014-10-24 05:30,24,16.81,16.81,16.81,16.81,1
20150201|2014-10-24 06:00,24,16.81,16.81,16.81,16.81,1
20150201|2014-10-24 06:30,24,16.79,16.79,16.79,16.79,1
20150201|2014-10-24 07:00,24,16.82,16.9,16.82,16.9,22
20150201|2014-10-24 08:00,24,16.96,16.96,16.96,16.96,1
20150201|2014-10-24 08:30,24,16.94,16.94,16.9,16.9,5
20150201|2014-10-24 09:00,24,16.9,16.94,16.9,16.94,10
20150201|2014-10-24 09:30,24,17,17.01,16.94,16.94,16
20150201|2014-10-24 10:00,24,17.02,17.02,17.02,17.02,5
20150201|2014-10-24 11:00,24,16.95,16.95,16.95,16.95,1
20150201|2014-10-24 11:30,24,17,17.01,17,17.01,2
20150201|2014-10-24 12:00,24,17,17,16.98,16.98,3
20150201|2014-10-24 12:30,24,17.03,17.04,17.01,17.01,3
20150201|2014-10-24 13:00,24,17,17.03,17,17.03,23
20150201|2014-10-24 13:30,24,17.03,17.03,17,17.03,4
20150201|2014-10-27 09:00,27,17.07,17.07,17.07,17.07,1
20150201|2014-10-27 10:30,27,17.18,17.25,17.13,17.25,16
20150201|2014-10-27 11:00,27,17.2,17.26,17.19,17.19,16
20150201|2014-10-27 11:30,27,17.21,17.21,17.21,17.21,6
20150201|2014-10-27 12:00,27,17.23,17.23,17.23,17.23,3
20150201|2014-10-27 12:30,27,17.24,17.24,17.21,17.21,2
20150201|2014-10-27 13:00,27,17.23,17.23,17.22,17.22,6
20150201|2014-10-27 15:00,27,17.22,17.22,17.22,17.22,1
20150201|2014-10-27 18:30,28,17.17,17.17,17.17,17.17,1
20150201|2014-10-28 08:00,28,17.26,17.26,17.26,17.26,1
20150201|2014-10-28 08:30,28,17.3,17.3,17.3,17.3,1
20150201|2014-10-28 09:00,28,17.26,17.31,17.26,17.31,3
20150201|2014-10-28 10:30,28,17.31,17.31,17.31,17.31,2
20150201|2014-10-28 11:30,28,17.31,17.31,17.25,17.25,4
20150201|2014-10-28 12:00,28,17.25,17.25,17.25,17.25,7
20150201|2014-10-28 13:00,28,17.33,17.33,17.27,17.27,3
20150201|2014-10-28 13:30,28,17.33,17.33,17.33,17.33,4
20150201|2014-10-28 17:00,29,17.33,17.33,17.33,17.33,2
20150201|2014-10-28 18:30,29,17.33,17.33,17.33,17.33,2
20150201|2014-10-29 07:00,29,17.28,17.28,17.28,17.28,1
20150201|2014-10-29 07:30,29,17.34,17.34,17.34,17.34,2
20150201|2014-10-29 08:00,29,17.38,17.38,17.38,17.38,1
20150201|2014-10-29 08:30,29,17.4,17.4,17.39,17.4,8
20150201|2014-10-29 09:00,29,17.39,17.39,17.39,17.39,1
20150201|2014-10-29 09:30,29,17.33,17.36,17.33,17.36,6
20150201|2014-10-29 10:00,29,17.4,17.6,17.4,17.6,46
20150201|2014-10-29 10:30,29,17.61,17.74,17.6,17.63,69
20150201|2014-10-29 11:00,29,17.67,17.68,17.67,17.68,3
20150201|2014-10-29 11:30,29,17.71,17.71,17.71,17.71,2
20150201|2014-10-29 12:00,29,17.69,17.7,17.65,17.65,13
20150201|2014-10-29 13:00,29,17.66,17.67,17.66,17.67,3
20150201|2014-10-29 13:30,29,17.66,17.67,17.66,17.67,10
20150201|2014-10-29 14:30,29,17.65,17.65,17.65,17.65,3
20150201|2014-10-29 17:00,30,17.61,17.61,17.61,17.61,3
20150201|2014-10-29 20:30,30,17.52,17.52,17.52,17.52,1
20150201|2014-10-30 07:30,30,17.66,17.66,17.65,17.65,3
20150201|2014-10-30 08:00,30,17.66,17.68,17.66,17.68,5
20150201|2014-10-30 08:30,30,17.68,17.72,17.68,17.72,8
20150201|2014-10-30 09:00,30,17.67,17.68,17.66,17.68,9
20150201|2014-10-30 09:30,30,17.64,17.64,17.61,17.61,8
20150201|2014-10-30 10:00,30,17.65,17.65,17.6,17.6,4
20150201|2014-10-30 10:30,30,17.63,17.69,17.56,17.56,15
20150201|2014-10-30 11:00,30,17.54,17.57,17.53,17.56,9
20150201|2014-10-30 11:30,30,17.56,17.56,17.56,17.56,2
20150201|2014-10-30 12:00,30,17.57,17.57,17.57,17.57,1
20150201|2014-10-30 12:30,30,17.59,17.59,17.58,17.58,3
20150201|2014-10-30 13:00,30,17.58,17.58,17.56,17.56,2
20150201|2014-10-30 15:00,30,17.59,17.59,17.59,17.59,3
20150201|2014-10-30 15:30,30,17.59,17.59,17.59,17.59,1
20150201|2014-10-31 07:00,31,17.6,17.6,17.6,17.6,1
20150201|2014-10-31 08:00,31,17.6,17.6,17.56,17.56,2
20150201|2014-10-31 08:30,31,17.56,17.56,17.56,17.56,3
20150201|2014-10-31 09:00,31,17.54,17.54,17.45,17.45,3
20150201|2014-10-31 09:30,31,17.5,17.51,17.46,17.46,8
20150201|2014-10-31 10:00,31,17.46,17.51,17.46,17.51,3
20150201|2014-10-31 10:30,31,17.46,17.53,17.4,17.5,21
20150201|2014-10-31 11:00,31,17.54,17.54,17.41,17.48,19
20150201|2014-10-31 11:30,31,17.44,17.44,17.4,17.4,15
20150201|2014-10-31 12:00,31,17.43,17.43,17.4,17.41,14
20150201|2014-10-31 12:30,31,17.43,17.43,17.4,17.41,23
20150201|2014-10-31 13:00,31,17.45,17.45,17.41,17.42,6
20150201|2014-10-31 13:30,31,17.44,17.44,17.44,17.44,1
20150201|2014-11-03 07:30,3,17.41,17.41,17.41,17.41,2
20150201|2014-11-03 08:00,3,17.41,17.41,17.41,17.41,6
20150201|2014-11-03 08:30,3,17.38,17.4,17.38,17.4,4
20150201|2014-11-03 09:00,3,17.38,17.38,17.35,17.38,9
20150201|2014-11-03 10:00,3,17.34,17.36,17.31,17.34,7
20150201|2014-11-03 10:30,3,17.34,17.34,17.18,17.18,15
20150201|2014-11-03 11:00,3,17.24,17.24,17.2,17.2,15
20150201|2014-11-03 11:30,3,17.2,17.2,17.12,17.14,18
20150201|2014-11-03 12:00,3,17.11,17.13,17.09,17.1,24
20150201|2014-11-03 12:30,3,17.1,17.14,17.1,17.14,14
20150201|2014-11-03 13:00,3,17.12,17.12,17.11,17.11,3
20150201|2014-11-03 13:30,3,17.12,17.14,17.11,17.14,18
20150201|2014-11-03 14:00,3,17.1,17.1,17.09,17.09,5
20150201|2014-11-03 14:30,3,17.14,17.14,17.14,17.14,6
20150201|2014-11-03 15:30,3,17.14,17.18,17.14,17.18,7
20150201|2014-11-04 06:30,4,17.12,17.12,17.12,17.12,1
20150201|2014-11-04 07:30,4,17.17,17.17,17.14,17.14,3
20150201|2014-11-04 08:00,4,17.15,17.2,17.14,17.2,5
20150201|2014-11-04 08:30,4,17.2,17.2,17.2,17.2,1
20150201|2014-11-04 10:30,4,17.24,17.3,17.21,17.21,55
20150201|2014-11-04 11:00,4,17.26,17.3,17.24,17.24,48
20150201|2014-11-04 11:30,4,17.25,17.26,17.25,17.26,6
20150201|2014-11-04 12:00,4,17.24,17.26,17.24,17.25,8
20150201|2014-11-04 12:30,4,17.25,17.27,17.23,17.24,16
20150201|2014-11-04 13:00,4,17.22,17.22,17.21,17.21,2
20150201|2014-11-04 13:30,4,17.21,17.21,17.21,17.21,14
20150201|2014-11-04 14:00,4,17.18,17.18,17.15,17.15,15
20150201|2014-11-04 14:30,4,17.15,17.15,17.12,17.12,13
20150201|2014-11-04 15:00,4,17.12,17.12,17.12,17.12,1
20150201|2014-11-04 15:30,4,17.1,17.1,17.08,17.08,15
20150201|2014-11-04 18:00,5,17.21,17.21,17.21,17.21,1
20150201|2014-11-04 19:30,5,17.14,17.14,17.14,17.14,1
20150201|2014-11-05 06:00,5,17.1,17.1,17.1,17.1,1
20150201|2014-11-05 06:30,5,17.16,17.16,17.16,17.16,1
20150201|2014-11-05 07:30,5,17.13,17.13,17.08,17.08,4
20150201|2014-11-05 08:00,5,17.14,17.14,17.14,17.14,2
20150201|2014-11-05 08:30,5,17.1,17.14,17.1,17.1,10
20150201|2014-11-05 09:00,5,17.07,17.07,16.96,16.96,8
20150201|2014-11-05 09:30,5,16.95,16.98,16.95,16.98,2
20150201|2014-11-05 10:00,5,16.95,16.98,16.92,16.92,9
20150201|2014-11-05 10:30,5,16.93,17.04,16.93,17.03,20
20150201|2014-11-05 11:00,5,17.03,17.03,17.02,17.02,3
20150201|2014-11-05 11:30,5,17,17.06,17,17.06,10
20150201|2014-11-05 12:00,5,17.06,17.09,17.05,17.09,10
20150201|2014-11-05 12:30,5,17.09,17.12,17.09,17.12,9
20150201|2014-11-05 14:00,5,17.12,17.14,17.12,17.12,4
20150201|2014-11-05 14:30,5,17.14,17.16,17.14,17.16,6
20150201|2014-11-05 15:00,5,17.16,17.2,17.16,17.2,4
20150201|2014-11-05 22:00,6,17.24,17.26,17.24,17.26,4
20150201|2014-11-05 22:30,6,17.25,17.3,17.25,17.3,6
20150201|2014-11-06 02:00,6,17.3,17.3,17.3,17.3,1
20150201|2014-11-06 06:30,6,17.2,17.2,17.2,17.2,1
20150201|2014-11-06 07:00,6,17.25,17.25,17.25,17.25,1
20150201|2014-11-06 08:30,6,17.25,17.25,17.25,17.25,1
20150201|2014-11-06 09:00,6,17.17,17.17,17.04,17.04,11
20150201|2014-11-06 09:30,6,17.04,17.04,16.93,16.93,10
20150201|2014-11-06 10:00,6,16.92,16.93,16.92,16.93,3
20150201|2014-11-06 10:30,6,16.97,16.97,16.8,16.8,8
20150201|2014-11-06 11:00,6,16.84,16.89,16.79,16.8,19
20150201|2014-11-06 12:00,6,16.85,16.85,16.82,16.82,9
20150201|2014-11-06 12:30,6,16.8,16.83,16.8,16.83,12
20150201|2014-11-06 13:00,6,16.8,16.85,16.8,16.83,9
20150201|2014-11-06 14:30,6,16.82,16.82,16.81,16.81,3
20150201|2014-11-06 15:00,6,16.8,16.8,16.8,16.8,3
20150201|2014-11-06 17:00,7,16.8,16.8,16.73,16.75,10
20150201|2014-11-06 17:30,7,16.74,16.74,16.74,16.74,3
20150201|2014-11-07 07:00,7,16.77,16.77,16.77,16.77,2
20150201|2014-11-07 08:00,7,16.79,16.79,16.79,16.79,1
20150201|2014-11-07 08:30,7,16.83,16.83,16.83,16.83,1
20150201|2014-11-07 09:00,7,16.8,16.8,16.77,16.78,10
20150201|2014-11-07 09:30,7,16.77,16.83,16.76,16.83,11
20150201|2014-11-07 10:00,7,16.8,16.8,16.8,16.8,2
20150201|2014-11-07 10:30,7,16.77,16.83,16.76,16.83,8
20150201|2014-11-07 11:00,7,16.83,16.83,16.82,16.82,3
20150201|2014-11-07 11:30,7,16.85,16.87,16.85,16.87,2
20150201|2014-11-07 12:00,7,16.88,16.9,16.88,16.9,2
20150201|2014-11-07 12:30,7,16.9,16.9,16.89,16.89,4
20150201|2014-11-07 13:00,7,16.9,16.91,16.85,16.91,12
20150201|2014-11-09 17:00,10,16.9,16.9,16.9,16.9,6
20150201|2014-11-10 08:30,10,16.9,16.9,16.9,16.9,1
20150201|2014-11-10 09:30,10,16.9,16.94,16.9,16.94,8
20150201|2014-11-10 10:30,10,16.9,16.9,16.8,16.9,11
20150201|2014-11-10 11:00,10,16.9,16.9,16.88,16.88,2
20150201|2014-11-10 11:30,10,16.9,16.92,16.84,16.92,7
20150201|2014-11-10 12:30,10,16.92,16.92,16.92,16.92,1
20150201|2014-11-10 13:00,10,16.85,16.85,16.85,16.85,1
20150201|2014-11-10 13:30,10,16.84,16.84,16.81,16.81,4
20150201|2014-11-10 14:30,10,16.89,16.89,16.89,16.89,1
20150201|2014-11-10 15:30,10,16.85,16.89,16.85,16.87,12
20150201|2014-11-10 17:00,11,16.85,16.85,16.85,16.85,3
20150201|2014-11-11 07:30,11,16.8,16.8,16.74,16.74,9
20150201|2014-11-11 08:00,11,16.71,16.75,16.71,16.75,3
20150201|2014-11-11 08:30,11,16.67,16.67,16.67,16.67,1
20150201|2014-11-11 09:30,11,16.67,16.67,16.67,16.67,1
20150201|2014-11-11 10:00,11,16.7,16.72,16.7,16.72,5
20150201|2014-11-11 10:30,11,16.74,16.75,16.65,16.71,8
20150201|2014-11-11 11:00,11,16.64,16.67,16.63,16.67,15
20150201|2014-11-11 11:30,11,16.65,16.65,16.65,16.65,1
20150201|2014-11-11 12:00,11,16.7,16.7,16.7,16.7,1
20150201|2014-11-11 13:30,11,16.69,16.69,16.69,16.69,1
20150201|2014-11-11 14:00,11,16.74,16.74,16.74,16.74,2
20150201|2014-11-11 14:30,11,16.73,16.73,16.73,16.73,1
20150201|2014-11-11 15:30,11,16.74,16.75,16.74,16.75,9
20150201|2014-11-11 19:00,12,16.68,16.68,16.68,16.68,1
20150201|2014-11-11 19:30,12,16.69,16.69,16.69,16.69,1
20150201|2014-11-12 07:00,12,16.65,16.65,16.65,16.65,2
20150201|2014-11-12 07:30,12,16.65,16.7,16.65,16.65,8
20150201|2014-11-12 08:30,12,16.66,16.67,16.66,16.67,2
20150201|2014-11-12 09:00,12,16.7,16.72,16.65,16.72,12
20150201|2014-11-12 09:30,12,16.71,16.71,16.67,16.7,7
20150201|2014-11-12 10:00,12,16.7,16.7,16.63,16.66,15
20150201|2014-11-12 10:30,12,16.66,16.7,16.63,16.7,11
20150201|2014-11-12 11:00,12,16.65,16.7,16.63,16.7,11
20150201|2014-11-12 11:30,12,16.69,16.69,16.63,16.65,16
20150201|2014-11-12 12:00,12,16.7,16.75,16.61,16.75,6
20150201|2014-11-12 12:30,12,16.78,16.85,16.75,16.76,21
20150201|2014-11-12 13:00,12,16.78,16.78,16.75,16.75,8
20150201|2014-11-12 13:30,12,16.75,16.75,16.75,16.75,1
20150201|2014-11-12 14:00,12,16.76,16.76,16.76,16.76,2
20150201|2014-11-12 14:30,12,16.74,16.74,16.74,16.74,3
20150201|2014-11-12 17:00,13,16.74,16.74,16.74,16.74,1
20150201|2014-11-13 06:00,13,16.76,16.76,16.76,16.76,1
20150201|2014-11-13 08:30,13,16.78,16.78,16.78,16.78,1
20150201|2014-11-13 09:30,13,16.77,16.85,16.77,16.85,6
20150201|2014-11-13 10:00,13,16.85,16.87,16.83,16.83,7
20150201|2014-11-13 10:30,13,16.76,16.86,16.75,16.8,11
20150201|2014-11-13 11:00,13,16.81,16.81,16.81,16.81,1
20150201|2014-11-13 11:30,13,16.7,16.7,16.7,16.7,2
20150201|2014-11-13 12:00,13,16.74,16.74,16.74,16.74,2
20150201|2014-11-13 12:30,13,16.72,16.83,16.72,16.83,15
20150201|2014-11-13 13:00,13,16.77,16.77,16.74,16.74,7
20150201|2014-11-13 13:30,13,16.74,16.74,16.74,16.74,2
20150201|2014-11-13 14:30,13,16.78,16.78,16.78,16.78,1
20150201|2014-11-14 09:00,14,16.81,16.81,16.8,16.8,5
20150201|2014-11-14 09:30,14,16.85,16.85,16.85,16.85,2
20150201|2014-11-14 10:00,14,16.91,16.91,16.91,16.91,3
20150201|2014-11-14 10:30,14,16.9,16.99,16.89,16.89,15
20150201|2014-11-14 11:00,14,16.89,16.9,16.8,16.8,13
20150201|2014-11-14 11:30,14,16.87,16.87,16.87,16.87,1
20150201|2014-11-14 12:30,14,16.89,16.89,16.89,16.89,1
20150201|2014-11-14 13:00,14,16.9,16.9,16.89,16.89,7
20150201|2014-11-16 20:30,17,16.87,16.87,16.87,16.87,1
20150201|2014-11-17 04:00,17,16.83,16.83,16.83,16.83,1
20150201|2014-11-17 06:00,17,16.9,16.9,16.9,16.9,1
20150201|2014-11-17 08:00,17,16.91,16.91,16.91,16.91,1
20150201|2014-11-17 08:30,17,16.91,16.93,16.91,16.93,2
20150201|2014-11-17 09:00,17,16.9,16.9,16.9,16.9,1
20150201|2014-11-17 09:30,17,16.93,17,16.93,16.96,6
20150201|2014-11-17 10:30,17,16.95,16.96,16.89,16.89,18
20150201|2014-11-17 11:00,17,16.9,16.9,16.88,16.88,13
20150201|2014-11-17 11:30,17,16.85,16.86,16.85,16.86,11
20150201|2014-11-17 12:00,17,16.89,16.91,16.89,16.91,3
20150201|2014-11-17 12:30,17,16.9,16.9,16.87,16.87,2
20150201|2014-11-17 13:00,17,16.89,16.91,16.89,16.91,2
20150201|2014-11-17 15:00,17,16.88,16.88,16.88,16.88,4
20150201|2014-11-17 17:00,18,16.88,16.88,16.87,16.87,3
20150201|2014-11-18 05:00,18,16.81,16.81,16.81,16.81,1
20150201|2014-11-18 07:30,18,16.88,16.88,16.88,16.88,2
20150201|2014-11-18 08:30,18,16.93,16.96,16.9,16.93,4
20150201|2014-11-18 09:00,18,16.9,16.9,16.89,16.89,7
20150201|2014-11-18 09:30,18,16.9,16.9,16.89,16.89,2
20150201|2014-11-18 10:00,18,16.89,16.89,16.89,16.89,1
20150201|2014-11-18 10:30,18,16.87,16.87,16.81,16.82,8
20150201|2014-11-18 11:00,18,16.85,16.85,16.85,16.85,2
20150201|2014-11-18 11:30,18,16.92,16.92,16.92,16.92,1
20150201|2014-11-18 12:00,18,16.85,16.89,16.85,16.88,4
20150201|2014-11-18 12:30,18,16.89,16.91,16.89,16.91,5
20150201|2014-11-18 13:00,18,16.91,16.91,16.91,16.91,1
20150201|2014-11-18 13:30,18,16.89,16.89,16.89,16.89,2
20150201|2014-11-18 14:00,18,16.88,16.88,16.88,16.88,2
20150201|2014-11-19 07:30,19,16.91,16.91,16.91,16.91,1
20150201|2014-11-19 10:00,19,16.93,16.93,16.93,16.93,2
20150201|2014-11-19 10:30,19,16.81,16.82,16.78,16.82,7
20150201|2014-11-19 11:00,19,16.85,16.85,16.85,16.85,1
20150201|2014-11-19 11:30,19,16.85,16.85,16.85,16.85,2
20150201|2014-11-19 12:30,19,16.85,16.85,16.85,16.85,3
20150201|2014-11-19 14:00,19,16.92,16.95,16.92,16.95,5
20150201|2014-11-19 15:00,19,16.94,16.94,16.94,16.94,2
20150201|2014-11-20 08:00,20,16.85,16.85,16.85,16.85,1
20150201|2014-11-20 08:30,20,16.83,16.83,16.82,16.82,3
20150201|2014-11-20 09:00,20,16.81,16.81,16.77,16.81,10
20150201|2014-11-20 10:00,20,16.82,16.86,16.82,16.84,10
20150201|2014-11-20 10:30,20,16.89,16.9,16.8,16.8,26
20150201|2014-11-20 11:00,20,16.79,16.79,16.77,16.77,5
20150201|2014-11-20 12:00,20,16.78,16.83,16.78,16.83,8
20150201|2014-11-20 12:30,20,16.81,16.89,16.81,16.87,8
20150201|2014-11-20 13:00,20,16.88,16.9,16.88,16.9,7
20150201|2014-11-20 13:30,20,16.9,16.9,16.9,16.9,2
20150201|2014-11-20 14:00,20,16.94,16.94,16.94,16.94,1
20150201|2014-11-20 14:30,20,16.95,16.95,16.95,16.95,1
20150201|2014-11-20 15:30,20,16.95,16.98,16.95,16.98,3
20150201|2014-11-21 06:00,21,16.98,16.99,16.98,16.99,2
20150201|2014-11-21 06:30,21,16.99,16.99,16.99,16.99,11
20150201|2014-11-21 07:00,21,17,17,17,17,3
20150201|2014-11-21 07:30,21,16.96,16.96,16.94,16.94,2
20150201|2014-11-21 08:30,21,16.94,16.94,16.94,16.94,6
20150201|2014-11-21 09:00,21,16.98,16.98,16.98,16.98,1
20150201|2014-11-21 09:30,21,17.01,17.01,16.93,16.93,4
20150201|2014-11-21 10:30,21,17,17.01,16.92,16.94,38
20150201|2014-11-21 11:00,21,16.94,16.99,16.88,16.88,22
20150201|2014-11-21 11:30,21,16.94,16.95,16.94,16.95,5
20150201|2014-11-21 12:00,21,16.99,17,16.99,17,2
20150201|2014-11-21 12:30,21,17,17,16.94,17,8
20150201|2014-11-21 13:00,21,16.95,17.01,16.95,17.01,16
20150201|2014-11-21 13:30,21,17.01,17.01,16.99,16.99,11
20150201|2014-11-23 17:00,24,17.01,17.01,16.99,17.01,18
20150201|2014-11-23 18:30,24,17.01,17.01,17.01,17.01,3
20150201|2014-11-23 19:00,24,17.01,17.01,17.01,17.01,11
20150201|2014-11-23 19:30,24,16.99,16.99,16.99,16.99,4
20150201|2014-11-23 21:30,24,16.99,16.99,16.99,16.99,1
20150201|2014-11-24 02:30,24,17.01,17.01,17.01,17.01,3
20150201|2014-11-24 03:30,24,17.01,17.01,17.01,17.01,31
20150201|2014-11-24 04:00,24,16.99,16.99,16.99,16.99,1
20150201|2014-11-24 07:30,24,16.99,16.99,16.99,16.99,1
20150201|2014-11-24 08:00,24,16.99,16.99,16.96,16.96,3
20150201|2014-11-24 08:30,24,16.89,16.89,16.82,16.87,6
20150201|2014-11-24 09:00,24,16.87,16.88,16.87,16.88,3
20150201|2014-11-24 09:30,24,16.88,16.9,16.88,16.9,4
20150201|2014-11-24 10:30,24,16.91,16.91,16.85,16.9,23
20150201|2014-11-24 11:00,24,16.96,16.96,16.93,16.93,2
20150201|2014-11-24 12:30,24,16.99,17,16.96,16.96,14
20150201|2014-11-24 13:00,24,16.96,17,16.96,17,12
20150201|2014-11-24 13:30,24,17.01,17.01,17,17,21
20150201|2014-11-24 17:00,25,17.01,17.01,16.95,16.96,4
20150201|2014-11-24 17:30,25,17.02,17.02,17.02,17.02,2
20150201|2014-11-24 18:00,25,17.02,17.02,17.02,17.02,1
20150201|2014-11-25 09:00,25,17,17,16.97,16.99,10
20150201|2014-11-25 09:30,25,16.97,17,16.95,17,19
20150201|2014-11-25 10:00,25,16.95,16.96,16.93,16.95,18
20150201|2014-11-25 10:30,25,16.94,16.95,16.82,16.9,15
20150201|2014-11-25 11:00,25,16.9,16.9,16.83,16.83,15
20150201|2014-11-25 11:30,25,16.87,16.87,16.81,16.81,10
20150201|2014-11-25 12:00,25,16.81,16.81,16.79,16.79,10
20150201|2014-11-25 12:30,25,16.79,16.84,16.75,16.75,9
20150201|2014-11-25 13:00,25,16.75,16.75,16.72,16.73,5
20150201|2014-11-25 13:30,25,16.71,16.71,16.7,16.7,3
20150201|2014-11-25 14:00,25,16.77,16.78,16.77,16.77,3
20150201|2014-11-25 15:00,25,16.81,16.81,16.81,16.81,4
20150201|2014-11-25 15:30,25,16.76,16.76,16.76,16.76,3
20150201|2014-11-25 17:00,26,16.66,16.66,16.66,16.66,2
20150201|2014-11-25 17:30,26,16.65,16.65,16.65,16.65,1
20150201|2014-11-26 08:00,26,16.69,16.69,16.67,16.67,2
20150201|2014-11-26 08:30,26,16.72,16.73,16.72,16.73,11
20150201|2014-11-26 09:00,26,16.75,16.75,16.71,16.71,10
20150201|2014-11-26 09:30,26,16.71,16.71,16.67,16.67,31
20150201|2014-11-26 10:30,26,16.7,16.74,16.58,16.63,54
20150201|2014-11-26 11:00,26,16.6,16.66,16.58,16.59,30
20150201|2014-11-26 11:30,26,16.6,16.6,16.5,16.5,22
20150201|2014-11-26 12:00,26,16.5,16.5,16.5,16.5,11
20150201|2014-11-26 12:30,26,16.5,16.51,16.46,16.46,32
20150201|2014-11-26 13:00,26,16.47,16.49,16.46,16.46,14
20150201|2014-11-26 13:30,26,16.46,16.53,16.46,16.48,21
20150201|2014-11-26 14:00,26,16.49,16.49,16.46,16.46,2
20150201|2014-11-26 14:30,26,16.45,16.45,16.45,16.45,4
20150201|2014-11-26 15:00,26,16.51,16.51,16.51,16.51,3
20150201|2014-11-26 15:30,26,16.51,16.51,16.51,16.51,2
20150201|2014-11-30 17:00,1,16.41,16.41,16.4,16.4,4
20150201|2014-11-30 18:00,1,16.39,16.39,16.39,16.39,1
20150201|2014-11-30 18:30,1,16.35,16.35,16.35,16.35,1
20150201|2014-11-30 19:30,1,16.36,16.36,16.35,16.35,23
20150201|2014-11-30 20:00,1,16.34,16.35,16.3,16.3,19
20150201|2014-11-30 21:00,1,16.26,16.3,16.26,16.3,2
20150201|2014-11-30 21:30,1,16.3,16.3,16.3,16.3,1
20150201|2014-12-01 05:30,1,16.29,16.29,16.29,16.29,2
20150201|2014-12-01 06:00,1,16.25,16.25,16.25,16.25,1
20150201|2014-12-01 06:30,1,16.2,16.2,16.2,16.2,1
20150201|2014-12-01 07:00,1,16.23,16.23,16.12,16.12,19
20150201|2014-12-01 07:30,1,16.12,16.12,16.06,16.06,6
20150201|2014-12-01 08:00,1,16.08,16.1,16.04,16.09,22
20150201|2014-12-01 08:30,1,16.09,16.1,16.05,16.07,64
20150201|2014-12-01 09:00,1,16.06,16.06,15.95,15.95,46
20150201|2014-12-01 09:30,1,15.99,16.1,15.97,16.1,50
20150201|2014-12-01 10:00,1,16.09,16.09,16.06,16.06,14
20150201|2014-12-01 10:30,1,16.11,16.19,16.05,16.05,95
20150201|2014-12-01 11:00,1,16.01,16.01,15.76,15.77,94
20150201|2014-12-01 11:30,1,15.85,15.88,15.79,15.8,57
20150201|2014-12-01 12:00,1,15.8,15.8,15.74,15.74,41
20150201|2014-12-01 12:30,1,15.74,15.78,15.74,15.74,33
20150201|2014-12-01 13:30,1,15.74,15.86,15.74,15.86,54
20150201|2014-12-01 14:00,1,15.88,15.96,15.88,15.9,26
20150201|2014-12-01 14:30,1,15.85,15.85,15.81,15.81,2
20150201|2014-12-01 15:00,1,15.85,15.85,15.85,15.85,4
20150201|2014-12-01 15:30,1,15.85,15.86,15.84,15.84,11
20150201|2014-12-01 17:00,2,15.75,15.75,15.75,15.75,5
20150201|2014-12-02 07:00,2,15.85,15.85,15.85,15.85,3
20150201|2014-12-02 07:30,2,15.86,15.87,15.82,15.82,12
20150201|2014-12-02 08:00,2,15.8,15.8,15.8,15.8,1
20150201|2014-12-02 08:30,2,15.79,15.87,15.79,15.87,15
20150201|2014-12-02 09:00,2,15.9,15.95,15.86,15.89,31
20150201|2014-12-02 09:30,2,15.88,15.88,15.85,15.85,12
20150201|2014-12-02 10:00,2,15.87,15.9,15.87,15.9,22
20150201|2014-12-02 10:30,2,15.91,15.94,15.58,15.61,78
20150201|2014-12-02 11:00,2,15.72,15.87,15.72,15.87,19
20150201|2014-12-02 11:30,2,15.82,15.85,15.8,15.8,12
20150201|2014-12-02 12:00,2,15.82,15.82,15.82,15.82,5
20150201|2014-12-02 12:30,2,15.82,15.97,15.8,15.97,29
20150201|2014-12-02 13:00,2,15.96,16,15.93,15.93,16
20150201|2014-12-02 13:30,2,16,16,16,16,7
20150201|2014-12-02 14:00,2,15.97,16,15.97,16,11
20150201|2014-12-02 14:30,2,15.93,15.99,15.93,15.99,6
20150201|2014-12-02 15:30,2,16,16.02,16,16,9
20150201|2014-12-02 17:30,3,16.01,16.01,16.01,16.01,3
20150201|2014-12-02 22:00,3,16.06,16.06,16.06,16.06,2
20150201|2014-12-03 07:00,3,16.07,16.07,16.07,16.07,1
20150201|2014-12-03 08:30,3,16.07,16.07,16.01,16.07,9
20150201|2014-12-03 09:00,3,16.02,16.1,16.02,16.05,6
20150201|2014-12-03 09:30,3,16.06,16.06,16.05,16.05,7
20150201|2014-12-03 10:00,3,16.05,16.05,15.99,15.99,19
20150201|2014-12-03 10:30,3,15.99,15.99,15.88,15.88,54
20150201|2014-12-03 11:00,3,15.87,15.9,15.83,15.9,23
20150201|2014-12-03 11:30,3,15.95,16.12,15.94,16.12,46
20150201|2014-12-03 12:00,3,16.12,16.12,16.06,16.1,14
20150201|2014-12-03 12:30,3,16.01,16.02,16.01,16.02,2
20150201|2014-12-03 13:00,3,16.02,16.05,16.02,16.05,4
20150201|2014-12-03 17:00,4,16.05,16.05,16.03,16.03,2
20150201|2014-12-03 17:30,4,16.04,16.06,16.04,16.06,3
20150201|2014-12-03 20:00,4,16.04,16.04,16.04,16.04,1
20150201|2014-12-04 02:00,4,15.99,15.99,15.99,15.99,2
20150201|2014-12-04 07:30,4,15.93,15.93,15.93,15.93,1
20150201|2014-12-04 08:00,4,15.93,15.93,15.92,15.92,2
20150201|2014-12-04 08:30,4,15.87,15.87,15.87,15.87,1
20150201|2014-12-04 09:00,4,15.87,15.87,15.77,15.78,22
20150201|2014-12-04 09:30,4,15.83,15.83,15.79,15.8,14
20150201|2014-12-04 10:00,4,15.83,15.83,15.83,15.83,5
20150201|2014-12-04 10:30,4,15.84,15.89,15.78,15.79,37
20150201|2014-12-04 11:00,4,15.8,15.82,15.76,15.82,40
20150201|2014-12-04 11:30,4,15.8,15.8,15.75,15.75,28
20150201|2014-12-04 12:00,4,15.74,15.79,15.74,15.76,18
20150201|2014-12-04 12:30,4,15.74,15.74,15.68,15.68,20
20150201|2014-12-04 13:00,4,15.66,15.69,15.62,15.62,20
20150201|2014-12-04 13:30,4,15.64,15.66,15.64,15.66,11
20150201|2014-12-04 14:00,4,15.68,15.71,15.68,15.71,12
20150201|2014-12-04 14:30,4,15.72,15.72,15.69,15.69,5
20150201|2014-12-04 15:00,4,15.7,15.71,15.7,15.71,2
20150201|2014-12-04 15:30,4,15.71,15.71,15.71,15.71,4
20150201|2014-12-04 17:00,5,15.59,15.68,15.59,15.68,7
20150201|2014-12-05 07:30,5,15.68,15.68,15.67,15.67,2
20150201|2014-12-05 08:30,5,15.71,15.71,15.66,15.66,6
20150201|2014-12-05 09:00,5,15.72,15.72,15.72,15.72,2
20150201|2014-12-05 09:30,5,15.73,15.76,15.69,15.69,17
20150201|2014-12-05 10:00,5,15.7,15.7,15.68,15.68,15
20150201|2014-12-05 10:30,5,15.68,15.8,15.44,15.58,89
20150201|2014-12-05 11:00,5,15.66,15.67,15.58,15.58,23
20150201|2014-12-05 11:30,5,15.58,15.58,15.51,15.53,22
20150201|2014-12-05 12:00,5,15.6,15.7,15.6,15.63,18
20150201|2014-12-05 12:30,5,15.63,15.77,15.63,15.76,21
20150201|2014-12-05 13:00,5,15.77,15.84,15.74,15.84,32
20150201|2014-12-05 13:30,5,15.84,15.87,15.76,15.76,10
20150201|2014-12-07 17:30,8,15.82,15.85,15.82,15.85,9
20150201|2014-12-07 18:30,8,15.82,15.82,15.82,15.82,1
20150201|2014-12-07 21:00,8,15.83,15.83,15.83,15.83,2
20150201|2014-12-07 21:30,8,15.83,15.83,15.83,15.83,1
20150201|2014-12-07 22:00,8,15.82,15.82,15.82,15.82,1
20150201|2014-12-08 07:30,8,15.82,15.83,15.82,15.83,47
20150201|2014-12-08 08:00,8,15.84,15.84,15.8,15.8,25
20150201|2014-12-08 08:30,8,15.8,15.8,15.8,15.8,1
20150201|2014-12-08 09:00,8,15.78,15.78,15.76,15.78,43
20150201|2014-12-08 09:30,8,15.79,15.79,15.76,15.76,33
20150201|2014-12-08 10:00,8,15.76,15.77,15.76,15.76,53
20150201|2014-12-08 10:30,8,15.76,15.77,15.71,15.73,39
20150201|2014-12-08 11:00,8,15.73,15.73,15.7,15.73,36
20150201|2014-12-08 11:30,8,15.73,15.76,15.73,15.76,10
20150201|2014-12-08 12:00,8,15.77,15.8,15.77,15.8,15
20150201|2014-12-08 12:30,8,15.83,15.83,15.79,15.8,8
20150201|2014-12-08 13:00,8,15.8,15.81,15.8,15.81,2
20150201|2014-12-08 13:30,8,15.76,15.76,15.76,15.76,4
20150201|2014-12-08 14:00,8,15.77,15.77,15.75,15.75,9
20150201|2014-12-08 17:00,9,15.75,15.76,15.75,15.76,5
20150201|2014-12-08 17:30,9,15.75,15.75,15.72,15.72,2
20150201|2014-12-08 19:00,9,15.76,15.76,15.76,15.76,2
20150201|2014-12-08 21:00,9,15.76,15.76,15.76,15.76,1
20150201|2014-12-09 07:00,9,15.8,15.8,15.8,15.8,2
20150201|2014-12-09 08:00,9,15.81,15.81,15.81,15.81,2
20150201|2014-12-09 08:30,9,15.84,15.87,15.84,15.86,12
20150201|2014-12-09 09:00,9,15.88,15.89,15.72,15.72,31
20150201|2014-12-09 09:30,9,15.73,15.77,15.73,15.77,8
20150201|2014-12-09 10:00,9,15.75,15.78,15.75,15.78,6
20150201|2014-12-09 10:30,9,15.73,15.8,15.72,15.75,6
20150201|2014-12-09 11:00,9,15.82,15.84,15.79,15.84,9
20150201|2014-12-09 11:30,9,15.78,15.78,15.78,15.78,1
20150201|2014-12-09 12:00,9,15.8,15.83,15.78,15.78,7
20150201|2014-12-09 12:30,9,15.78,15.78,15.78,15.78,1
20150201|2014-12-09 13:00,9,15.78,15.79,15.77,15.77,14
20150201|2014-12-09 15:30,9,15.76,15.76,15.76,15.76,3
20150201|2014-12-09 17:00,10,15.74,15.74,15.71,15.71,3
20150201|2014-12-09 18:30,10,15.74,15.74,15.74,15.74,1
20150201|2014-12-10 08:30,10,15.77,15.77,15.77,15.77,2
20150201|2014-12-10 09:00,10,15.77,15.77,15.77,15.77,5
20150201|2014-12-10 09:30,10,15.77,15.88,15.77,15.86,31
20150201|2014-12-10 10:00,10,15.88,15.89,15.85,15.89,7
20150201|2014-12-10 10:30,10,15.89,15.99,15.86,15.93,60
20150201|2014-12-10 11:00,10,15.92,15.92,15.85,15.9,35
20150201|2014-12-10 11:30,10,15.87,15.95,15.87,15.95,23
20150201|2014-12-10 12:00,10,15.97,16,15.88,15.88,61
20150201|2014-12-10 12:30,10,15.89,15.9,15.76,15.76,19
20150201|2014-12-10 13:00,10,15.76,15.77,15.72,15.75,36
20150201|2014-12-10 13:30,10,15.78,15.78,15.75,15.76,4
20150201|2014-12-10 14:00,10,15.73,15.73,15.68,15.72,10
20150201|2014-12-10 14:30,10,15.71,15.71,15.71,15.71,3
20150201|2014-12-10 15:00,10,15.68,15.68,15.67,15.67,7
20150201|2014-12-10 15:30,10,15.66,15.66,15.66,15.66,2
20150201|2014-12-10 17:00,11,15.67,15.67,15.65,15.65,10
20150201|2014-12-10 17:30,11,15.61,15.61,15.61,15.61,2
20150201|2014-12-10 20:30,11,15.61,15.61,15.61,15.61,4
20150201|2014-12-11 05:00,11,15.59,15.59,15.59,15.59,3
20150201|2014-12-11 05:30,11,15.57,15.57,15.57,15.57,6
20150201|2014-12-11 07:00,11,15.65,15.68,15.65,15.68,10
20150201|2014-12-11 07:30,11,15.64,15.64,15.63,15.63,2
20150201|2014-12-11 08:00,11,15.61,15.61,15.6,15.6,9
20150201|2014-12-11 08:30,11,15.59,15.59,15.55,15.58,36
20150201|2014-12-11 09:00,11,15.55,15.55,15.52,15.53,19
20150201|2014-12-11 09:30,11,15.52,15.54,15.44,15.54,43
20150201|2014-12-11 10:00,11,15.54,15.61,15.54,15.59,31
20150201|2014-12-11 10:30,11,15.61,16.06,15.5,15.9,112
20150201|2014-12-11 11:00,11,15.85,15.92,15.73,15.82,19
20150201|2014-12-11 11:30,11,15.78,15.81,15.77,15.81,7
20150201|2014-12-11 12:30,11,15.81,15.81,15.74,15.74,12
20150201|2014-12-11 13:00,11,15.74,15.77,15.73,15.77,15
20150201|2014-12-11 13:30,11,15.78,15.82,15.78,15.82,14
20150201|2014-12-11 14:00,11,15.82,15.82,15.82,15.82,4
20150201|2014-12-11 14:30,11,15.82,15.82,15.82,15.82,2
20150201|2014-12-11 15:00,11,15.82,15.82,15.82,15.82,2
20150201|2014-12-11 15:30,11,15.85,15.85,15.82,15.82,7
20150201|2014-12-12 08:00,12,15.86,15.86,15.85,15.85,2
20150201|2014-12-12 08:30,12,15.93,15.93,15.9,15.9,7
20150201|2014-12-12 09:00,12,15.83,15.86,15.83,15.86,5
20150201|2014-12-12 09:30,12,15.89,15.89,15.76,15.81,24
20150201|2014-12-12 10:00,12,15.79,15.79,15.78,15.79,5
20150201|2014-12-12 10:30,12,15.79,15.79,15.63,15.65,18
20150201|2014-12-12 11:00,12,15.65,15.65,15.54,15.6,36
20150201|2014-12-12 11:30,12,15.6,15.6,15.55,15.58,26
20150201|2014-12-12 12:00,12,15.56,15.56,15.5,15.54,21
20150201|2014-12-12 12:30,12,15.57,15.6,15.51,15.51,18
20150201|2014-12-12 13:00,12,15.56,15.56,15.49,15.49,19
20150201|2014-12-12 13:30,12,15.5,15.5,15.48,15.48,5
20150201|2014-12-14 17:00,15,15.4,15.4,15.31,15.31,39
20150201|2014-12-14 17:30,15,15.31,15.31,15.31,15.31,4
20150201|2014-12-14 18:30,15,15.31,15.31,15.22,15.26,9
20150201|2014-12-14 19:00,15,15.21,15.31,15.21,15.31,32
20150201|2014-12-14 20:30,15,15.28,15.28,15.26,15.26,10
20150201|2014-12-14 21:00,15,15.34,15.34,15.34,15.34,3
20150201|2014-12-14 21:30,15,15.31,15.31,15.3,15.3,9
20150201|2014-12-15 02:30,15,15.39,15.39,15.39,15.39,5
20150201|2014-12-15 05:30,15,15.36,15.36,15.36,15.36,1
20150201|2014-12-15 06:00,15,15.31,15.31,15.3,15.3,2
20150201|2014-12-15 06:30,15,15.31,15.31,15.31,15.31,1
20150201|2014-12-15 07:00,15,15.31,15.31,15.31,15.31,1
20150201|2014-12-15 07:30,15,15.31,15.35,15.31,15.35,10
20150201|2014-12-15 08:00,15,15.31,15.32,15.27,15.3,23
20150201|2014-12-15 08:30,15,15.34,15.35,15.3,15.34,29
20150201|2014-12-15 09:00,15,15.35,15.35,15.27,15.28,71
20150201|2014-12-15 09:30,15,15.3,15.36,15.3,15.36,30
20150201|2014-12-15 10:00,15,15.38,15.4,15.38,15.4,6
20150201|2014-12-15 10:30,15,15.43,15.62,15.42,15.55,95
20150201|2014-12-15 11:00,15,15.51,15.51,15.27,15.27,40
20150201|2014-12-15 11:30,15,15.31,15.36,15.28,15.29,11
20150201|2014-12-15 12:00,15,15.3,15.31,15.23,15.27,42
20150201|2014-12-15 12:30,15,15.27,15.27,15.21,15.25,20
20150201|2014-12-15 13:00,15,15.25,15.25,15.24,15.24,12
20150201|2014-12-15 13:30,15,15.25,15.29,15.22,15.29,5
20150201|2014-12-15 14:00,15,15.29,15.31,15.29,15.31,4
20150201|2014-12-15 15:00,15,15.29,15.29,15.29,15.29,4
20150201|2014-12-15 15:30,15,15.29,15.31,15.28,15.31,7
20150201|2014-12-15 17:00,16,15.21,15.21,15.21,15.21,1
20150201|2014-12-16 07:30,16,15.26,15.26,15.23,15.23,4
20150201|2014-12-16 08:00,16,15.26,15.28,15.25,15.25,3
20150201|2014-12-16 08:30,16,15.32,15.34,15.23,15.23,11
20150201|2014-12-16 09:00,16,15.24,15.33,15.21,15.33,15
20150201|2014-12-16 09:30,16,15.28,15.4,15.28,15.4,29
20150201|2014-12-16 10:00,16,15.38,15.38,15.34,15.38,10
20150201|2014-12-16 10:30,16,15.39,15.4,15.28,15.28,23
20150201|2014-12-16 11:00,16,15.22,15.22,15.11,15.16,48
20150201|2014-12-16 11:30,16,15.16,15.16,15.16,15.16,6
20150201|2014-12-16 12:00,16,15.16,15.16,15.11,15.11,28
20150201|2014-12-16 12:30,16,15.12,15.16,15.11,15.15,27
20150201|2014-12-16 13:00,16,15.18,15.19,15.13,15.15,37
20150201|2014-12-16 14:00,16,15.19,15.19,15.19,15.19,1
20150201|2014-12-16 14:30,16,15.15,15.15,15.11,15.11,16
20150201|2014-12-16 15:30,16,15.16,15.16,15.14,15.14,2
20150201|2014-12-16 18:00,17,15.14,15.14,15.13,15.13,2
20150201|2014-12-16 19:00,17,15.12,15.12,15.12,15.12,3
20150201|2014-12-17 09:00,17,15.17,15.23,15.17,15.23,8
20150201|2014-12-17 09:30,17,15.25,15.28,15.25,15.28,9
20150201|2014-12-17 10:00,17,15.3,15.31,15.22,15.22,10
20150201|2014-12-17 10:30,17,15.24,15.38,15.23,15.25,39
20150201|2014-12-17 11:00,17,15.27,15.32,15.26,15.26,15
20150201|2014-12-17 11:30,17,15.25,15.29,15.25,15.29,5
20150201|2014-12-17 12:00,17,15.28,15.28,15.26,15.26,2
20150201|2014-12-17 12:30,17,15.29,15.33,15.29,15.33,17
20150201|2014-12-17 13:00,17,15.32,15.35,15.26,15.35,7
20150201|2014-12-17 13:30,17,15.33,15.36,15.33,15.36,8
20150201|2014-12-17 14:00,17,15.3,15.3,15.3,15.3,1
20150201|2014-12-17 17:00,18,15.33,15.33,15.29,15.29,2
20150201|2014-12-18 08:30,18,15.35,15.37,15.35,15.36,4
20150201|2014-12-18 09:00,18,15.33,15.36,15.28,15.35,19
20150201|2014-12-18 09:30,18,15.34,15.38,15.34,15.38,24
20150201|2014-12-18 10:00,18,15.39,15.51,15.38,15.49,57
20150201|2014-12-18 10:30,18,15.5,15.6,15.45,15.46,75
20150201|2014-12-18 11:00,18,15.47,15.66,15.47,15.66,39
20150201|2014-12-18 11:30,18,15.63,15.79,15.63,15.7,70
20150201|2014-12-18 12:00,18,15.67,15.67,15.5,15.5,86
20150201|2014-12-18 12:30,18,15.55,15.61,15.52,15.55,14
20150201|2014-12-18 13:30,18,15.6,15.6,15.6,15.6,1
20150201|2014-12-18 14:00,18,15.55,15.55,15.55,15.55,4
20150201|2014-12-18 14:30,18,15.55,15.55,15.55,15.55,1
20150201|2014-12-18 15:00,18,15.55,15.55,15.55,15.55,6
20150201|2014-12-18 15:30,18,15.55,15.55,15.55,15.55,2
20150201|2014-12-18 17:00,19,15.5,15.5,15.5,15.5,1
20150201|2014-12-18 18:00,19,15.56,15.58,15.56,15.58,2
20150201|2014-12-18 18:30,19,15.51,15.51,15.51,15.51,1
20150201|2014-12-18 19:30,19,15.56,15.56,15.56,15.56,1
20150201|2014-12-18 20:00,19,15.6,15.6,15.56,15.56,20
20150201|2014-12-18 22:00,19,15.61,15.61,15.61,15.61,3
20150201|2014-12-19 08:00,19,15.63,15.65,15.63,15.65,5
20150201|2014-12-19 08:30,19,15.66,15.66,15.66,15.66,1
20150201|2014-12-19 09:00,19,15.62,15.62,15.56,15.58,18
20150201|2014-12-19 09:30,19,15.6,15.63,15.58,15.63,6
20150201|2014-12-19 10:00,19,15.59,15.59,15.59,15.59,2
20150201|2014-12-19 10:30,19,15.6,15.71,15.42,15.44,89
20150201|2014-12-19 11:00,19,15.44,15.64,15.44,15.61,28
20150201|2014-12-19 11:30,19,15.61,15.72,15.61,15.67,26
20150201|2014-12-19 12:00,19,15.67,15.73,15.67,15.67,19
20150201|2014-12-19 12:30,19,15.69,15.69,15.64,15.64,15
20150201|2014-12-19 13:00,19,15.69,15.8,15.69,15.8,19
20150201|2014-12-19 13:30,19,15.81,15.93,15.8,15.8,41
20150201|2014-12-21 17:00,22,15.73,15.73,15.64,15.7,6
20150201|2014-12-21 21:30,22,15.63,15.63,15.63,15.63,2
20150201|2014-12-21 23:00,22,15.63,15.63,15.63,15.63,1
20150201|2014-12-22 05:30,22,15.63,15.63,15.63,15.63,1
20150201|2014-12-22 06:00,22,15.62,15.62,15.62,15.62,2
20150201|2014-12-22 07:00,22,15.62,15.62,15.62,15.62,2
20150201|2014-12-22 07:30,22,15.61,15.61,15.61,15.61,6
20150201|2014-12-22 08:00,22,15.62,15.62,15.62,15.62,1
20150201|2014-12-22 08:30,22,15.67,15.69,15.62,15.69,8
20150201|2014-12-22 09:00,22,15.69,15.69,15.69,15.69,2
20150201|2014-12-22 09:30,22,15.66,15.66,15.66,15.66,9
20150201|2014-12-22 10:00,22,15.61,15.61,15.57,15.6,40
20150201|2014-12-22 10:30,22,15.55,15.76,15.51,15.51,93
20150201|2014-12-22 11:00,22,15.54,15.54,15.49,15.49,16
20150201|2014-12-22 11:30,22,15.52,15.69,15.52,15.69,34
20150201|2014-12-22 12:00,22,15.69,15.8,15.64,15.75,51
20150201|2014-12-22 12:30,22,15.77,15.86,15.73,15.85,75
20150201|2014-12-22 13:00,22,15.85,15.85,15.8,15.8,17
20150201|2014-12-22 13:30,22,15.8,15.84,15.8,15.82,5
20150201|2014-12-22 14:00,22,15.82,15.82,15.82,15.82,1
20150201|2014-12-22 14:30,22,15.79,15.79,15.73,15.73,4
20150201|2014-12-22 15:00,22,15.73,15.73,15.73,15.73,1
20150201|2014-12-22 18:30,23,15.7,15.7,15.7,15.7,1
20150201|2014-12-22 19:00,23,15.69,15.69,15.69,15.69,1
20150201|2014-12-22 20:30,23,15.65,15.65,15.65,15.65,1
20150201|2014-12-23 04:30,23,15.63,15.63,15.6,15.6,10
20150201|2014-12-23 06:00,23,15.6,15.6,15.55,15.55,6
20150201|2014-12-23 06:30,23,15.54,15.57,15.54,15.57,8
20150201|2014-12-23 07:00,23,15.57,15.63,15.57,15.63,3
20150201|2014-12-23 08:30,23,15.62,15.62,15.62,15.62,2
20150201|2014-12-23 09:00,23,15.6,15.63,15.6,15.63,8
20150201|2014-12-23 09:30,23,15.63,15.64,15.63,15.64,21
20150201|2014-12-23 10:00,23,15.61,15.61,15.57,15.57,20
20150201|2014-12-23 10:30,23,15.55,15.69,15.25,15.34,101
20150201|2014-12-23 11:00,23,15.34,15.41,15.31,15.38,31
20150201|2014-12-23 11:30,23,15.34,15.37,15.33,15.34,12
20150201|2014-12-23 12:00,23,15.34,15.38,15.32,15.32,9
20150201|2014-12-23 12:30,23,15.32,15.36,15.32,15.35,5
20150201|2014-12-23 13:00,23,15.37,15.4,15.37,15.4,17
20150201|2014-12-23 13:30,23,15.4,15.45,15.4,15.45,7
20150201|2014-12-23 14:00,23,15.41,15.44,15.41,15.42,4
20150201|2014-12-23 14:30,23,15.45,15.45,15.43,15.43,3
20150201|2014-12-23 15:30,23,15.45,15.45,15.45,15.45,1
20150201|2014-12-24 02:30,24,15.41,15.41,15.41,15.41,1
20150201|2014-12-24 04:30,24,15.41,15.41,15.41,15.41,1
20150201|2014-12-24 07:30,24,15.4,15.4,15.4,15.4,1
20150201|2014-12-24 08:00,24,15.41,15.41,15.41,15.41,2
20150201|2014-12-24 08:30,24,15.47,15.47,15.45,15.45,6
20150201|2014-12-24 09:00,24,15.45,15.45,15.42,15.43,7
20150201|2014-12-24 09:30,24,15.44,15.44,15.41,15.41,23
20150201|2014-12-24 10:00,24,15.42,15.43,15.42,15.43,2
20150201|2014-12-24 10:30,24,15.42,15.42,15.21,15.27,86
20150201|2014-12-24 11:00,24,15.25,15.25,15.15,15.17,35
20150201|2014-12-24 11:30,24,15.17,15.2,15.17,15.19,13
20150201|2014-12-26 09:00,26,15.26,15.3,15.21,15.21,15
20150201|2014-12-26 09:30,26,15.22,15.24,15.15,15.15,14
20150201|2014-12-26 10:00,26,15.18,15.18,15.18,15.18,1
20150201|2014-12-26 10:30,26,15.23,15.3,15.16,15.2,44
20150201|2014-12-26 11:00,26,15.16,15.17,15.16,15.16,5
20150201|2014-12-26 11:30,26,15.17,15.22,15.16,15.22,8
20150201|2014-12-26 12:00,26,15.17,15.17,15.16,15.16,3
20150201|2014-12-26 12:30,26,15.17,15.17,15.17,15.17,1
20150201|2014-12-26 13:00,26,15.2,15.24,15.2,15.24,24
20150201|2014-12-26 13:30,26,15.25,15.3,15.25,15.3,9
20150201|2014-12-28 17:00,29,15.17,15.21,15.17,15.17,7
20150201|2014-12-28 17:30,29,15.17,15.17,15.15,15.15,7
20150201|2014-12-29 07:30,29,15.22,15.23,15.22,15.23,11
20150201|2014-12-29 08:00,29,15.25,15.25,15.25,15.25,1
20150201|2014-12-29 08:30,29,15.33,15.34,15.28,15.28,8
20150201|2014-12-29 09:00,29,15.32,15.34,15.32,15.32,4
20150201|2014-12-29 09:30,29,15.3,15.3,15.28,15.29,14
20150201|2014-12-29 10:00,29,15.29,15.33,15.29,15.29,12
20150201|2014-12-29 10:30,29,15.3,15.55,15.3,15.39,73
20150201|2014-12-29 11:00,29,15.4,15.4,15.35,15.38,34
20150201|2014-12-29 11:30,29,15.4,15.5,15.4,15.5,30
20150201|2014-12-29 12:00,29,15.5,15.51,15.46,15.51,16
20150201|2014-12-29 12:30,29,15.48,15.48,15.4,15.4,13
20150201|2014-12-29 13:00,29,15.43,15.43,15.43,15.43,2
20150201|2014-12-29 13:30,29,15.43,15.43,15.43,15.43,1
20150201|2014-12-29 15:00,29,15.43,15.44,15.43,15.44,12
20150201|2014-12-29 17:00,30,15.51,15.51,15.46,15.46,3
20150201|2014-12-29 17:30,30,15.45,15.45,15.45,15.45,1
20150201|2014-12-30 04:30,30,15.53,15.55,15.53,15.55,6
20150201|2014-12-30 09:00,30,15.52,15.58,15.5,15.56,38
20150201|2014-12-30 09:30,30,15.58,15.6,15.55,15.6,27
20150201|2014-12-30 10:00,30,15.6,15.69,15.59,15.69,38
20150201|2014-12-30 10:30,30,15.69,15.74,15.56,15.56,31
20150201|2014-12-30 11:00,30,15.65,15.75,15.65,15.69,23
20150201|2014-12-30 11:30,30,15.65,15.65,15.65,15.65,6
20150201|2014-12-30 12:00,30,15.65,15.72,15.65,15.72,11
20150201|2014-12-30 12:30,30,15.74,15.77,15.71,15.77,20
20150201|2014-12-30 13:00,30,15.79,15.79,15.71,15.79,30
20150201|2014-12-30 14:00,30,15.79,15.79,15.79,15.79,3
20150201|2014-12-30 14:30,30,15.79,15.79,15.79,15.79,8
20150201|2014-12-30 15:30,30,15.75,15.77,15.75,15.77,7
20150201|2014-12-30 17:00,31,15.83,15.83,15.83,15.83,3
20150201|2014-12-30 17:30,31,15.72,15.72,15.72,15.72,1
20150201|2014-12-30 18:00,31,15.71,15.72,15.71,15.72,6
20150201|2014-12-30 19:00,31,15.71,15.71,15.71,15.71,1
20150201|2014-12-31 00:30,31,15.69,15.69,15.69,15.69,1
20150201|2014-12-31 01:30,31,15.68,15.68,15.68,15.68,1
20150201|2014-12-31 07:00,31,15.74,15.74,15.74,15.74,2
20150201|2014-12-31 07:30,31,15.75,15.75,15.75,15.75,5
20150201|2014-12-31 08:30,31,15.79,15.8,15.79,15.8,13
20150201|2014-12-31 09:00,31,15.8,15.85,15.8,15.83,8
20150201|2014-12-31 09:30,31,15.82,15.89,15.73,15.73,31
20150201|2014-12-31 10:00,31,15.72,15.76,15.7,15.76,29
20150201|2014-12-31 10:30,31,15.75,15.85,15.75,15.81,69
20150201|2014-12-31 11:00,31,15.84,15.96,15.78,15.79,56
20150201|2014-12-31 11:30,31,15.79,15.79,15.79,15.79,3
20150201|2014-12-31 12:00,31,15.83,15.83,15.8,15.8,6
20150201|2014-12-31 12:30,31,15.78,15.78,15.63,15.69,52
20150201|2014-12-31 13:00,31,15.71,15.71,15.66,15.67,13
20150201|2014-12-31 13:30,31,15.66,15.66,15.66,15.66,3
20150201|2014-12-31 14:30,31,15.7,15.7,15.7,15.7,1
20150201|2014-12-31 15:30,31,15.67,15.67,15.67,15.67,1
20150201|2015-01-02 09:00,2,15.67,15.67,15.59,15.63,23
20150201|2015-01-02 09:30,2,15.6,15.6,15.59,15.59,5
20150201|2015-01-02 10:00,2,15.61,15.61,15.61,15.61,2
20150201|2015-01-02 10:30,2,15.65,15.79,15.65,15.71,43
20150201|2015-01-02 11:00,2,15.74,15.74,15.69,15.7,9
20150201|2015-01-02 11:30,2,15.65,15.65,15.51,15.51,44
20150201|2015-01-02 12:00,2,15.5,15.5,15.48,15.48,11
20150201|2015-01-02 12:30,2,15.5,15.5,15.43,15.43,19
20150201|2015-01-02 13:00,2,15.43,15.54,15.43,15.5,24
20150201|2015-01-04 17:00,5,15.43,15.43,15.33,15.33,5
20150201|2015-01-04 18:30,5,15.32,15.32,15.32,15.32,1
20150201|2015-01-05 06:00,5,15.36,15.36,15.36,15.36,5
20150201|2015-01-05 07:00,5,15.37,15.37,15.37,15.37,2
20150201|2015-01-05 08:00,5,15.42,15.43,15.35,15.35,4
20150201|2015-01-05 09:00,5,15.43,15.43,15.32,15.34,22
20150201|2015-01-05 09:30,5,15.34,15.34,15.31,15.31,13
20150201|2015-01-05 10:00,5,15.34,15.34,15.32,15.34,9
20150201|2015-01-05 10:30,5,15.3,15.31,15.18,15.2,47
20150201|2015-01-05 11:00,5,15.21,15.21,14.93,14.97,89
20150201|2015-01-05 11:30,5,14.95,14.99,14.95,14.99,16
20150201|2015-01-05 12:00,5,14.99,14.99,14.99,14.99,1
20150201|2015-01-05 12:30,5,14.99,15.01,14.97,14.97,8
20150201|2015-01-05 13:00,5,14.98,15,14.97,14.97,9
20150201|2015-01-05 14:00,5,14.96,15,14.96,15,3
20150201|2015-01-05 14:30,5,14.96,14.96,14.95,14.95,2
20150201|2015-01-05 15:00,5,14.95,15.05,14.93,15.05,20
20150201|2015-01-05 15:30,5,15,15,15,15,1
20150201|2015-01-05 17:00,6,14.93,14.93,14.92,14.92,3
20150201|2015-01-05 19:00,6,14.94,14.94,14.94,14.94,1
20150201|2015-01-05 19:30,6,15,15.03,15,15.03,5
20150201|2015-01-06 06:30,6,15.05,15.1,15.05,15.1,8
20150201|2015-01-06 07:00,6,15.1,15.1,15.09,15.09,3
20150201|2015-01-06 08:30,6,15,15.04,15,15.04,6
20150201|2015-01-06 09:00,6,15.04,15.06,15.04,15.06,15
20150201|2015-01-06 10:00,6,15,15.01,15,15.01,5
20150201|2015-01-06 10:30,6,15.01,15.08,14.93,14.93,28
20150201|2015-01-06 11:00,6,14.92,14.92,14.71,14.71,68
20150201|2015-01-06 11:30,6,14.71,14.71,14.64,14.69,27
20150201|2015-01-06 12:00,6,14.67,14.7,14.63,14.7,8
20150201|2015-01-06 12:30,6,14.71,14.74,14.67,14.72,29
20150201|2015-01-06 13:00,6,14.69,14.78,14.68,14.78,29
20150201|2015-01-06 13:30,6,14.78,14.85,14.78,14.85,7
20150201|2015-01-06 14:00,6,14.87,14.88,14.87,14.88,9
20150201|2015-01-06 14:30,6,14.85,14.85,14.85,14.85,2
20150201|2015-01-06 15:00,6,14.81,14.9,14.81,14.85,18
20150201|2015-01-06 15:30,6,14.87,14.88,14.87,14.87,4
20150201|2015-01-06 17:00,7,14.9,14.9,14.8,14.8,5
20150201|2015-01-06 17:30,7,14.85,14.85,14.85,14.85,11
20150201|2015-01-06 18:00,7,14.81,14.81,14.81,14.81,1
20150201|2015-01-06 18:30,7,14.9,14.9,14.82,14.82,9
20150201|2015-01-06 19:00,7,14.86,14.86,14.86,14.86,1
20150201|2015-01-06 19:30,7,14.87,14.9,14.87,14.9,6
20150201|2015-01-06 20:30,7,14.85,14.85,14.83,14.83,3
20150201|2015-01-07 03:30,7,14.83,14.83,14.83,14.83,1
20150201|2015-01-07 04:00,7,14.83,14.83,14.83,14.83,1
20150201|2015-01-07 06:30,7,14.89,14.89,14.89,14.89,4
20150201|2015-01-07 07:00,7,14.84,14.84,14.82,14.82,3
20150201|2015-01-07 08:00,7,14.86,14.87,14.84,14.84,47
20150201|2015-01-07 08:30,7,14.83,14.83,14.83,14.83,4
20150201|2015-01-07 09:00,7,14.87,14.87,14.84,14.87,87
20150201|2015-01-07 09:30,7,14.87,14.94,14.87,14.94,79
20150201|2015-01-07 10:00,7,14.94,14.96,14.94,14.96,13
20150201|2015-01-07 10:30,7,14.96,15.09,14.69,14.8,90
20150201|2015-01-07 11:00,7,14.8,14.85,14.8,14.81,13
20150201|2015-01-07 11:30,7,14.86,14.92,14.86,14.92,8
20150201|2015-01-07 12:00,7,14.89,15.02,14.89,15,26
20150201|2015-01-07 12:30,7,14.97,14.99,14.93,14.93,7
20150201|2015-01-07 13:00,7,14.94,14.94,14.94,14.94,7
20150201|2015-01-07 13:30,7,14.92,14.96,14.9,14.96,10
20150201|2015-01-07 14:00,7,14.98,15.11,14.98,15.04,26
20150201|2015-01-07 14:30,7,15.09,15.13,15.09,15.13,41
20150201|2015-01-07 15:00,7,15.06,15.1,15.05,15.05,18
20150201|2015-01-07 15:30,7,15.05,15.05,15.02,15.02,12
20150201|2015-01-07 17:00,8,15.13,15.13,15.13,15.13,1
20150201|2015-01-07 17:30,8,15.12,15.12,15.12,15.12,3
20150201|2015-01-07 20:00,8,15.08,15.08,15.08,15.08,1
20150201|2015-01-08 06:00,8,15.13,15.15,15.13,15.15,23
20150201|2015-01-08 08:00,8,15.15,15.19,15.13,15.19,10
20150201|2015-01-08 08:30,8,15.2,15.24,15.14,15.21,18
20150201|2015-01-08 09:00,8,15.21,15.28,15.21,15.22,34
20150201|2015-01-08 09:30,8,15.21,15.25,15.18,15.19,17
20150201|2015-01-08 10:00,8,15.18,15.2,15.06,15.11,47
20150201|2015-01-08 10:30,8,15.1,15.22,15.09,15.17,33
20150201|2015-01-08 11:00,8,15.16,15.17,15.05,15.05,46
20150201|2015-01-08 11:30,8,15.05,15.06,14.85,14.89,114
20150201|2015-01-08 12:00,8,14.87,14.98,14.87,14.93,27
20150201|2015-01-08 12:30,8,14.92,14.97,14.92,14.95,22
20150201|2015-01-08 13:00,8,14.93,14.93,14.93,14.93,2
20150201|2015-01-08 15:30,8,14.94,14.94,14.94,14.94,8
20150201|2015-01-08 18:00,9,14.93,14.93,14.93,14.93,1
20150201|2015-01-08 19:00,9,14.98,14.98,14.98,14.98,1
20150201|2015-01-08 20:00,9,15,15,15,15,1
20150201|2015-01-09 08:00,9,15,15,15,15,1
20150201|2015-01-09 09:00,9,14.95,14.95,14.88,14.93,13
20150201|2015-01-09 09:30,9,14.89,14.89,14.84,14.84,7
20150201|2015-01-09 10:00,9,14.9,14.9,14.9,14.9,1
20150201|2015-01-09 10:30,9,14.9,15,14.81,14.81,24
20150201|2015-01-09 11:00,9,14.83,14.85,14.78,14.83,25
20150201|2015-01-09 11:30,9,14.79,14.92,14.78,14.92,21
20150201|2015-01-09 12:00,9,14.85,14.92,14.85,14.87,11
20150201|2015-01-09 12:30,9,14.86,14.86,14.78,14.78,24
20150201|2015-01-09 13:00,9,14.81,14.84,14.75,14.82,36
20150201|2015-01-09 13:30,9,14.83,14.85,14.83,14.85,5
20150201|2015-01-11 17:00,12,14.78,14.78,14.71,14.78,13
20150201|2015-01-11 20:00,12,14.74,14.74,14.73,14.73,8
20150201|2015-01-12 07:30,12,14.76,14.76,14.74,14.74,12
20150201|2015-01-12 08:00,12,14.74,14.74,14.74,14.74,5
20150201|2015-01-12 08:30,12,14.75,14.75,14.75,14.75,2
20150201|2015-01-12 10:00,12,14.75,14.82,14.75,14.82,17
20150201|2015-01-12 10:30,12,14.85,14.98,14.72,14.89,58
20150201|2015-01-12 11:00,12,14.93,14.97,14.86,14.97,83
20150201|2015-01-12 11:30,12,14.97,14.97,14.81,14.81,32
20150201|2015-01-12 12:00,12,14.82,14.82,14.79,14.79,7
20150201|2015-01-12 12:30,12,14.83,14.84,14.82,14.82,3
20150201|2015-01-12 13:00,12,14.88,14.99,14.88,14.94,21
20150201|2015-01-12 13:30,12,14.9,14.9,14.9,14.9,4
20150201|2015-01-12 14:00,12,14.9,14.9,14.9,14.9,1
20150201|2015-01-12 17:00,13,14.96,14.96,14.96,14.96,2
20150201|2015-01-12 17:30,13,14.98,15.09,14.98,15.09,17
20150201|2015-01-12 18:30,13,14.97,14.97,14.97,14.97,1
20150201|2015-01-12 21:00,13,14.93,14.93,14.93,14.93,2
20150201|2015-01-12 21:30,13,14.96,14.96,14.96,14.96,1
20150201|2015-01-13 02:30,13,14.98,14.98,14.98,14.98,1
20150201|2015-01-13 07:30,13,14.98,14.98,14.98,14.98,1
20150201|2015-01-13 08:00,13,15,15,15,15,2
20150201|2015-01-13 08:30,13,15.01,15.04,15.01,15.04,7
20150201|2015-01-13 09:00,13,14.98,15.09,14.98,15.09,26
20150201|2015-01-13 09:30,13,15.08,15.12,15.08,15.08,19
20150201|2015-01-13 10:00,13,15.01,15.05,14.96,14.97,33
20150201|2015-01-13 10:30,13,15,15.06,14.95,15.05,42
20150201|2015-01-13 11:00,13,15.02,15.18,15.02,15.18,92
20150201|2015-01-13 11:30,13,15.15,15.23,15.15,15.19,21
20150201|2015-01-13 12:00,13,15.19,15.24,15.13,15.13,73
20150201|2015-01-13 12:30,13,15.13,15.13,15.04,15.04,32
20150201|2015-01-13 13:00,13,15.09,15.17,15.05,15.17,4
20150201|2015-01-13 17:00,14,15.1,15.15,15.07,15.15,5
20150201|2015-01-13 18:00,14,15.15,15.15,15.15,15.15,1
20150201|2015-01-13 19:30,14,15.17,15.17,15.17,15.17,1
20150201|2015-01-13 21:30,14,15.11,15.11,15.1,15.1,3
20150201|2015-01-14 07:30,14,15.08,15.08,15.08,15.08,1
20150201|2015-01-14 08:00,14,15.07,15.07,15.07,15.07,1
20150201|2015-01-14 08:30,14,15.06,15.11,15.04,15.11,8
20150201|2015-01-14 09:00,14,15.04,15.04,14.98,14.98,26
20150201|2015-01-14 09:30,14,14.96,14.99,14.95,14.99,7
20150201|2015-01-14 10:00,14,15.04,15.04,15,15,14
20150201|2015-01-14 10:30,14,15.01,15.02,14.52,14.52,236
20150201|2015-01-14 11:00,14,14.55,14.55,14.39,14.42,123
20150201|2015-01-14 11:30,14,14.41,14.48,14.4,14.42,39
20150201|2015-01-14 12:00,14,14.41,14.41,14.32,14.38,87
20150201|2015-01-14 12:30,14,14.36,14.41,14.36,14.4,8
20150201|2015-01-14 13:00,14,14.38,14.38,14.32,14.34,33
20150201|2015-01-14 13:30,14,14.38,14.42,14.38,14.4,16
20150201|2015-01-14 14:00,14,14.38,14.41,14.38,14.41,3
20150201|2015-01-14 14:30,14,14.41,14.44,14.39,14.39,11
20150201|2015-01-14 15:00,14,14.42,14.42,14.38,14.38,4
20150201|2015-01-14 15:30,14,14.38,14.38,14.38,14.38,4
20150201|2015-01-14 17:00,15,14.37,14.44,14.36,14.37,7
20150201|2015-01-14 18:30,15,14.41,14.41,14.38,14.38,3
20150201|2015-01-15 08:00,15,14.37,14.37,14.37,14.37,2
20150201|2015-01-15 08:30,15,14.37,14.38,14.3,14.38,15
20150201|2015-01-15 09:00,15,14.36,14.4,14.35,14.4,6
20150201|2015-01-15 09:30,15,14.41,14.42,14.41,14.42,14
20150201|2015-01-15 10:00,15,14.42,14.42,14.42,14.42,22
20150201|2015-01-15 10:30,15,14.42,14.54,14.38,14.44,62
20150201|2015-01-15 11:00,15,14.46,14.47,14.35,14.47,13
20150201|2015-01-15 11:30,15,14.52,14.56,14.48,14.49,16
20150201|2015-01-15 12:00,15,14.48,14.48,14.43,14.43,4
20150201|2015-01-15 12:30,15,14.48,14.48,14.46,14.46,11
20150201|2015-01-15 13:00,15,14.5,14.54,14.5,14.54,14
20150201|2015-01-15 13:30,15,14.55,14.55,14.55,14.55,1
20150201|2015-01-15 15:00,15,14.55,14.57,14.55,14.57,6
20150201|2015-01-15 15:30,15,14.55,14.55,14.55,14.55,1
20150201|2015-01-16 07:30,16,14.59,14.59,14.59,14.59,2
20150201|2015-01-16 08:30,16,14.64,14.65,14.61,14.61,16
20150201|2015-01-16 09:00,16,14.62,14.63,14.62,14.63,5
20150201|2015-01-16 09:30,16,14.61,14.64,14.59,14.59,8
20150201|2015-01-16 10:00,16,14.55,14.56,14.53,14.54,15
20150201|2015-01-16 10:30,16,14.5,14.59,14.41,14.41,67
20150201|2015-01-16 11:00,16,14.42,14.44,14.39,14.44,23
20150201|2015-01-16 11:30,16,14.45,14.65,14.45,14.65,25
20150201|2015-01-16 12:00,16,14.6,14.6,14.48,14.49,11
20150201|2015-01-16 12:30,16,14.46,14.48,14.45,14.45,5
20150201|2015-01-16 13:00,16,14.46,14.46,14.43,14.43,6
20150201|2015-01-16 13:30,16,14.45,14.45,14.45,14.45,2
20150201|2015-01-19 17:00,20,14.46,14.46,14.46,14.46,5
20150201|2015-01-19 17:30,20,14.51,14.51,14.41,14.41,2
20150201|2015-01-19 18:30,20,14.41,14.41,14.41,14.41,3
20150201|2015-01-19 21:30,20,14.48,14.48,14.48,14.48,2
20150201|2015-01-20 03:30,20,14.41,14.41,14.41,14.41,4
20150201|2015-01-20 06:00,20,14.46,14.46,14.46,14.46,1
20150201|2015-01-20 07:30,20,14.42,14.42,14.42,14.42,3
20150201|2015-01-20 08:00,20,14.4,14.4,14.33,14.33,4
20150201|2015-01-20 08:30,20,14.36,14.36,14.3,14.3,25
20150201|2015-01-20 09:00,20,14.35,14.38,14.32,14.35,14
20150201|2015-01-20 09:30,20,14.35,14.35,14.26,14.26,9
20150201|2015-01-20 10:00,20,14.3,14.36,14.25,14.33,37
20150201|2015-01-20 10:30,20,14.35,14.5,14.33,14.45,69
20150201|2015-01-20 11:00,20,14.48,14.51,14.37,14.38,18
20150201|2015-01-20 12:00,20,14.45,14.48,14.42,14.44,13
20150201|2015-01-20 12:30,20,14.4,14.43,14.38,14.43,4
20150201|2015-01-20 13:00,20,14.45,14.48,14.45,14.47,9
20150201|2015-01-20 21:30,21,14.53,14.53,14.53,14.53,2
20150201|2015-01-21 06:30,21,14.45,14.45,14.45,14.45,1
20150201|2015-01-21 10:00,21,14.53,14.56,14.53,14.56,5
20150201|2015-01-21 10:30,21,14.56,14.7,14.44,14.46,48
20150201|2015-01-21 11:00,21,14.46,14.5,14.44,14.48,7
20150201|2015-01-21 11:30,21,14.46,14.46,14.46,14.46,1
20150201|2015-01-21 12:00,21,14.46,14.46,14.46,14.46,1
20150201|2015-01-21 12:30,21,14.46,14.54,14.46,14.54,11
20150201|2015-01-21 13:00,21,14.56,14.6,14.55,14.58,19
20150201|2015-01-21 15:00,21,14.65,14.65,14.61,14.61,4
20150201|2015-01-21 17:00,22,14.53,14.53,14.53,14.53,1
20150201|2015-01-21 19:00,22,14.53,14.53,14.53,14.53,1
20150201|2015-01-22 07:30,22,14.62,14.62,14.62,14.62,1
20150201|2015-01-22 09:00,22,14.62,14.64,14.62,14.64,3
20150201|2015-01-22 09:30,22,14.61,14.63,14.61,14.62,3
20150201|2015-01-22 10:00,22,14.61,14.61,14.61,14.61,1
20150201|2015-01-22 10:30,22,14.69,14.85,14.6,14.6,51
20150201|2015-01-22 11:00,22,14.6,14.64,14.6,14.64,4
20150201|2015-01-22 11:30,22,14.68,14.72,14.68,14.72,16
20150201|2015-01-22 12:00,22,14.69,14.78,14.67,14.73,58
20150201|2015-01-22 12:30,22,14.74,14.8,14.73,14.78,58
20150201|2015-01-22 13:00,22,14.78,14.8,14.74,14.75,41
20150201|2015-01-22 14:00,22,14.81,14.85,14.81,14.81,22
20150201|2015-01-22 14:30,22,14.81,14.81,14.81,14.81,1
20150201|2015-01-22 15:00,22,14.8,14.84,14.8,14.84,5
20150201|2015-01-22 15:30,22,14.86,14.86,14.83,14.83,5
20150201|2015-01-22 17:00,23,14.81,14.81,14.81,14.81,1
20150201|2015-01-22 18:00,23,14.8,14.8,14.8,14.8,2
20150201|2015-01-22 20:00,23,14.84,14.84,14.84,14.84,3
20150201|2015-01-23 00:00,23,14.81,14.81,14.81,14.81,1
20150201|2015-01-23 07:30,23,14.79,14.79,14.79,14.79,1
20150201|2015-01-23 08:00,23,14.83,14.83,14.83,14.83,2
20150201|2015-01-23 08:30,23,14.83,14.83,14.81,14.81,8
20150201|2015-01-23 09:00,23,14.79,14.79,14.78,14.78,7
20150201|2015-01-23 09:30,23,14.78,14.8,14.78,14.8,3
20150201|2015-01-23 10:00,23,14.8,14.8,14.8,14.8,5
20150201|2015-01-23 10:30,23,14.83,14.91,14.81,14.84,27
20150201|2015-01-23 11:00,23,14.83,14.84,14.81,14.82,10
20150201|2015-01-23 11:30,23,14.85,14.95,14.85,14.88,75
20150201|2015-01-23 12:00,23,14.87,14.94,14.85,14.89,60
20150201|2015-01-23 12:30,23,14.91,15.11,14.89,14.98,197
20150201|2015-01-23 13:00,23,15,15.01,14.98,15.01,35
20150201|2015-01-25 17:00,26,15.01,15.01,14.96,14.96,3
20150201|2015-01-25 18:00,26,15.01,15.01,15.01,15.01,1
20150201|2015-01-25 18:30,26,14.97,14.97,14.97,14.97,1
20150201|2015-01-25 19:00,26,15.02,15.02,15,15.02,5
20150201|2015-01-25 21:00,26,15.02,15.02,15.02,15.02,1
20150201|2015-01-26 07:00,26,15.02,15.02,15.02,15.02,1
20150201|2015-01-26 07:30,26,15,15.14,15,15.14,69
20150201|2015-01-26 08:00,26,15.15,15.21,15.11,15.11,22
20150201|2015-01-26 08:30,26,15.15,15.21,15.15,15.18,19
20150201|2015-01-26 09:00,26,15.15,15.16,15.15,15.16,2
20150201|2015-01-26 09:30,26,15.16,15.31,15.16,15.26,27
20150201|2015-01-26 10:00,26,15.29,15.29,15.2,15.21,21
20150201|2015-01-26 10:30,26,15.21,15.35,15.21,15.26,62
20150201|2015-01-26 11:00,26,15.24,15.24,15.21,15.21,3
20150201|2015-01-26 11:30,26,15.21,15.26,15.21,15.26,13
20150201|2015-01-26 12:00,26,15.25,15.25,15.21,15.21,7
20150201|2015-01-26 12:30,26,15.21,15.21,15.21,15.21,3
20150201|2015-01-26 13:00,26,15.24,15.25,15.24,15.25,15
20150201|2015-01-26 13:30,26,15.26,15.27,15.26,15.27,3
20150201|2015-01-26 14:30,26,15.25,15.25,15.21,15.21,8
20150201|2015-01-26 15:00,26,15.24,15.25,15.21,15.22,16
20150201|2015-01-26 15:30,26,15.19,15.22,15.18,15.22,23
20150201|2015-01-26 17:00,27,15.25,15.31,15.25,15.31,3
20150201|2015-01-26 22:00,27,15.33,15.35,15.33,15.35,10
20150201|2015-01-27 00:00,27,15.3,15.3,15.3,15.3,6
20150201|2015-01-27 04:00,27,15.29,15.29,15.29,15.29,4
20150201|2015-01-27 07:00,27,15.35,15.35,15.32,15.32,2
20150201|2015-01-27 07:30,27,15.36,15.36,15.36,15.36,5
20150201|2015-01-27 08:00,27,15.37,15.43,15.37,15.43,38
20150201|2015-01-27 08:30,27,15.38,15.42,15.34,15.34,11
20150201|2015-01-27 09:00,27,15.31,15.38,15.31,15.36,8
20150201|2015-01-27 09:30,27,15.35,15.35,15.28,15.3,8
20150201|2015-01-27 10:00,27,15.3,15.31,15.3,15.31,4
20150201|2015-01-27 10:30,27,15.33,15.43,15.26,15.26,68
20150201|2015-01-27 11:00,27,15.26,15.33,15.26,15.27,25
20150201|2015-01-27 11:30,27,15.27,15.3,15.26,15.3,9
20150201|2015-01-27 12:00,27,15.27,15.3,15.26,15.27,20
20150201|2015-01-27 12:30,27,15.28,15.28,15.25,15.25,17
20150201|2015-01-27 13:00,27,15.25,15.26,15.25,15.26,15
20150201|2015-01-27 13:30,27,15.28,15.31,15.28,15.31,2
20150201|2015-01-27 14:00,27,15.31,15.31,15.31,15.31,1
20150201|2015-01-27 15:00,27,15.27,15.27,15.26,15.26,13
20150201|2015-01-27 15:30,27,15.27,15.28,15.27,15.28,10
20150201|2015-01-27 17:00,28,15.26,15.26,15.22,15.24,23
20150201|2015-01-28 00:30,28,15.22,15.22,15.21,15.21,4
20150201|2015-01-28 06:30,28,15.22,15.22,15.22,15.22,1
20150201|2015-01-28 08:00,28,15.22,15.22,15.22,15.22,3
20150201|2015-01-28 08:30,28,15.21,15.23,15.18,15.2,13
20150201|2015-01-28 09:00,28,15.23,15.23,15.22,15.22,11
20150201|2015-01-28 09:30,28,15.22,15.22,15.22,15.22,8
20150201|2015-01-28 10:00,28,15.22,15.22,15.22,15.22,14
20150201|2015-01-28 10:30,28,15.22,15.34,15.22,15.22,46
20150201|2015-01-28 11:00,28,15.22,15.24,15.21,15.22,34
20150201|2015-01-28 11:30,28,15.22,15.22,15.22,15.22,1
20150201|2015-01-28 12:30,28,15.26,15.27,15.25,15.25,7
20150201|2015-01-28 13:00,28,15.29,15.36,15.29,15.35,27
20150201|2015-01-28 13:30,28,15.4,15.4,15.4,15.4,8
20150201|2015-01-28 14:00,28,15.43,15.43,15.36,15.36,7
20150201|2015-01-28 14:30,28,15.36,15.36,15.36,15.36,7
20150201|2015-01-28 15:00,28,15.36,15.36,15.36,15.36,1
20150201|2015-01-28 15:30,28,15.38,15.38,15.38,15.38,2
20150201|2015-01-28 17:00,29,15.33,15.33,15.33,15.33,1
20150201|2015-01-29 07:00,29,15.36,15.48,15.36,15.48,14
20150201|2015-01-29 07:30,29,15.5,15.6,15.5,15.57,26
20150201|2015-01-29 08:00,29,15.57,15.57,15.48,15.53,17
20150201|2015-01-29 08:30,29,15.47,15.5,15.47,15.5,6
20150201|2015-01-29 09:00,29,15.5,15.64,15.5,15.61,43
20150201|2015-01-29 09:30,29,15.65,15.77,15.64,15.76,69
20150201|2015-01-29 10:00,29,15.76,15.8,15.71,15.8,42
20150201|2015-01-29 10:30,29,15.76,16.03,15.76,16.03,64
20150201|2015-01-29 11:00,29,16,16.03,15.85,15.93,30
20150201|2015-01-29 11:30,29,15.92,15.92,15.92,15.92,5
20150201|2015-01-29 12:00,29,15.86,15.9,15.85,15.9,11
20150201|2015-01-29 12:30,29,15.85,15.95,15.83,15.95,11
20150201|2015-01-29 13:00,29,15.94,16.04,15.94,16.04,24
20150201|2015-01-29 13:30,29,16.04,16.09,16.01,16.09,15
20150201|2015-01-29 14:00,29,16.08,16.09,16.04,16.04,17
20150201|2015-01-29 15:00,29,16.05,16.05,16.05,16.05,8
20150201|2015-01-29 15:30,29,16.05,16.05,16.05,16.05,9
20150201|2015-01-29 17:00,30,16.1,16.16,16.09,16.16,21
20150201|2015-01-29 17:30,30,16.12,16.18,16.12,16.18,6
20150201|2015-01-29 18:00,30,16.15,16.15,16.15,16.15,4
20150201|2015-01-29 19:00,30,16.15,16.15,16.15,16.15,3
20150201|2015-01-29 19:30,30,16.12,16.17,16.12,16.17,3
20150201|2015-01-29 20:00,30,16.11,16.11,16.08,16.08,6
20150201|2015-01-30 01:00,30,16.14,16.15,16.11,16.11,8
20150201|2015-01-30 06:30,30,16.14,16.14,16.11,16.11,5
20150201|2015-01-30 07:00,30,16.18,16.29,16.17,16.29,20
20150201|2015-01-30 07:30,30,16.28,16.38,16.28,16.38,105
20150201|2015-01-30 08:00,30,16.38,16.38,16.32,16.32,37
20150201|2015-01-30 08:30,30,16.3,16.31,16.26,16.3,67
20150201|2015-01-30 09:00,30,16.3,16.35,16.16,16.16,87
20150201|2015-01-30 09:30,30,16.12,16.25,15.96,15.96,69
20150201|2015-01-30 10:00,30,15.93,16.08,15.92,16.08,40
20150201|2015-01-30 10:30,30,16.09,16.16,16.01,16.04,62
20150201|2015-01-30 11:00,30,16.05,16.05,16.04,16.05,19
20150201|2015-01-30 11:30,30,16.08,16.09,16.08,16.08,4
20150201|2015-01-30 12:00,30,16.1,16.18,16.1,16.16,58
20150201|2015-01-30 12:30,30,16.17,16.17,16.04,16.04,67
20150201|2015-01-30 13:00,30,16.04,16.04,15.95,15.95,78
20150201|2015-01-30 13:30,30,15.99,16.01,15.99,16,9
20150201|2015-02-01 17:00,2,16.05,16.05,15.95,16.04,15
20150201|2015-02-01 17:30,2,16.04,16.04,16.04,16.04,5
20150201|2015-02-01 21:30,2,15.96,15.96,15.96,15.96,1
20150201|2015-02-01 22:00,2,15.97,15.97,15.97,15.97,2
20150201|2015-02-02 00:00,2,16.05,16.05,16.05,16.05,2
20150201|2015-02-02 07:00,2,16.05,16.05,16.01,16.01,6
20150201|2015-02-02 08:30,2,16.01,16.01,15.92,15.92,15
20150201|2015-02-02 09:00,2,15.95,15.95,15.88,15.93,6
20150201|2015-02-02 09:30,2,16,16.1,16,16.1,27
20150201|2015-02-02 10:00,2,16.1,16.15,16.1,16.15,30
20150201|2015-02-02 10:30,2,16.14,16.15,15.92,15.95,88
20150201|2015-02-02 11:00,2,15.92,15.92,15.84,15.86,67
20150201|2015-02-02 11:30,2,15.86,15.88,15.86,15.88,7
20150201|2015-02-02 12:00,2,15.88,15.9,15.88,15.9,5
20150201|2015-02-02 12:30,2,15.86,15.86,15.85,15.85,11
20150201|2015-02-02 13:00,2,15.85,15.87,15.85,15.86,20
20150201|2015-02-02 13:30,2,15.84,15.86,15.84,15.84,9
20150201|2015-02-02 14:00,2,15.81,15.85,15.8,15.85,6
20150201|2015-02-02 14:30,2,15.86,15.86,15.86,15.86,3
20150201|2015-02-02 15:30,2,15.86,15.86,15.86,15.86,5
20150201|2015-02-02 17:00,3,15.84,15.84,15.84,15.84,1
20150201|2015-02-03 06:00,3,15.91,15.91,15.91,15.91,1
20150201|2015-02-03 07:00,3,15.87,15.87,15.87,15.87,2
20150201|2015-02-03 07:30,3,15.89,15.96,15.89,15.96,10
20150201|2015-02-03 08:00,3,15.96,15.99,15.93,15.99,15
20150201|2015-02-03 08:30,3,15.99,15.99,15.96,15.99,12
20150201|2015-02-03 09:00,3,15.99,16,15.85,15.85,17
20150201|2015-02-03 09:30,3,15.85,15.91,15.85,15.86,11
20150201|2015-02-03 10:00,3,15.86,15.86,15.86,15.86,1
20150201|2015-02-03 10:30,3,15.86,15.91,15.85,15.87,29
20150201|2015-02-03 11:00,3,15.87,15.9,15.86,15.88,40
20150201|2015-02-03 11:30,3,15.89,15.95,15.89,15.93,46
20150201|2015-02-03 12:00,3,15.93,15.95,15.89,15.9,74
20150201|2015-02-03 12:30,3,15.91,15.93,15.9,15.9,42
20150201|2015-02-03 13:00,3,15.9,15.9,15.86,15.86,6
20150201|2015-02-03 13:30,3,15.92,15.92,15.92,15.92,3
20150201|2015-02-03 14:30,3,15.92,15.93,15.92,15.93,6
20150201|2015-02-03 15:00,3,15.93,15.94,15.92,15.93,24
20150201|2015-02-03 15:30,3,15.93,15.93,15.93,15.93,5
20150201|2015-02-03 17:30,4,15.9,15.9,15.9,15.9,10
20150201|2015-02-03 18:00,4,15.9,15.9,15.86,15.86,3
20150201|2015-02-03 18:30,4,15.85,15.85,15.84,15.84,2
20150201|2015-02-04 00:00,4,15.87,15.88,15.87,15.88,10
20150201|2015-02-04 00:30,4,15.89,15.9,15.89,15.9,3
20150201|2015-02-04 01:30,4,15.86,15.86,15.86,15.86,2
20150201|2015-02-04 08:30,4,15.9,15.91,15.9,15.91,3
20150201|2015-02-04 09:00,4,15.86,15.9,15.84,15.84,31
20150201|2015-02-04 09:30,4,15.84,15.84,15.81,15.81,31
20150201|2015-02-04 10:00,4,15.83,15.85,15.82,15.85,4
20150201|2015-02-04 10:30,4,15.83,15.83,15.76,15.78,21
20150201|2015-02-04 11:00,4,15.78,15.79,15.74,15.74,18
20150201|2015-02-04 11:30,4,15.73,15.73,15.73,15.73,4
20150201|2015-02-04 12:00,4,15.73,15.76,15.72,15.76,16
20150201|2015-02-04 12:30,4,15.75,15.77,15.72,15.77,9
20150201|2015-02-04 13:00,4,15.74,15.74,15.74,15.74,3
20150201|2015-02-04 13:30,4,15.78,15.78,15.78,15.78,3
20150201|2015-02-04 14:00,4,15.8,15.8,15.76,15.76,14
20150201|2015-02-04 14:30,4,15.79,15.8,15.75,15.77,6
20150201|2015-02-04 15:00,4,15.8,15.8,15.8,15.8,1
20150201|2015-02-04 15:30,4,15.81,15.81,15.81,15.81,2
20150201|2015-02-04 18:00,5,15.75,15.75,15.75,15.75,10
20150201|2015-02-04 20:30,5,15.75,15.75,15.75,15.75,50
20150201|2015-02-04 22:30,5,15.75,15.75,15.75,15.75,2
20150201|2015-02-05 03:00,5,15.78,15.81,15.76,15.81,19
20150201|2015-02-05 03:30,5,15.81,15.82,15.8,15.8,6
20150201|2015-02-05 04:00,5,15.83,15.86,15.83,15.86,10
20150201|2015-02-05 05:30,5,15.78,15.78,15.75,15.76,11
20150201|2015-02-05 06:00,5,15.75,15.75,15.75,15.75,1
20150201|2015-02-05 07:00,5,15.76,15.76,15.76,15.76,2
20150201|2015-02-05 09:00,5,15.75,15.75,15.71,15.71,18
20150201|2015-02-05 09:30,5,15.74,15.77,15.74,15.76,10
20150201|2015-02-05 10:30,5,15.75,15.86,15.75,15.79,40
20150201|2015-02-05 11:00,5,15.8,15.8,15.75,15.75,5
20150201|2015-02-05 11:30,5,15.78,15.78,15.78,15.78,10
20150201|2015-02-05 12:00,5,15.78,15.79,15.74,15.79,27
20150201|2015-02-05 12:30,5,15.79,15.81,15.77,15.77,62
20150201|2015-02-05 13:00,5,15.79,15.8,15.77,15.8,11
20150201|2015-02-05 13:30,5,15.8,15.82,15.8,15.82,16
20150201|2015-02-05 14:00,5,15.82,15.82,15.82,15.82,2
20150201|2015-02-05 14:30,5,15.79,15.83,15.79,15.83,13
20150201|2015-02-05 15:00,5,15.8,15.82,15.79,15.82,37
20150201|2015-02-05 15:30,5,15.82,15.83,15.82,15.83,21
20150201|2015-02-06 08:30,6,15.84,15.85,15.83,15.85,12
20150201|2015-02-06 10:00,6,15.84,15.84,15.84,15.84,2
20150201|2015-02-06 10:30,6,15.84,15.84,15.79,15.79,17
20150201|2015-02-06 11:00,6,15.83,15.9,15.8,15.88,61
20150201|2015-02-06 11:30,6,15.88,15.91,15.88,15.91,85
20150201|2015-02-06 12:00,6,15.92,15.94,15.88,15.88,25
20150201|2015-02-06 12:30,6,15.86,15.89,15.86,15.88,23
20150201|2015-02-06 13:00,6,15.9,15.9,15.85,15.85,4
20150201|2015-02-09 03:00,9,15.86,15.86,15.86,15.86,1
20150201|2015-02-09 04:00,9,15.88,15.88,15.88,15.88,2
20150201|2015-02-09 07:00,9,15.89,15.91,15.89,15.91,7
20150201|2015-02-09 07:30,9,15.89,15.89,15.88,15.88,13
20150201|2015-02-09 08:00,9,15.87,15.87,15.86,15.86,2
20150201|2015-02-09 09:00,9,15.87,15.87,15.85,15.85,6
20150201|2015-02-09 09:30,9,15.85,15.85,15.82,15.82,6
20150201|2015-02-09 10:00,9,15.81,15.81,15.76,15.78,9
20150201|2015-02-09 10:30,9,15.8,15.85,15.76,15.76,28
20150201|2015-02-09 11:00,9,15.78,15.78,15.76,15.76,6
20150201|2015-02-09 11:30,9,15.79,15.8,15.76,15.79,9
20150201|2015-02-09 12:00,9,15.8,15.81,15.8,15.81,3
20150201|2015-02-09 12:30,9,15.8,15.81,15.8,15.81,3
20150201|2015-02-09 13:00,9,15.8,15.8,15.78,15.78,15
20150201|2015-02-09 17:00,10,15.78,15.78,15.77,15.77,3
20150201|2015-02-10 09:00,10,15.76,15.76,15.76,15.76,3
20150201|2015-02-10 09:30,10,15.75,15.75,15.75,15.75,1
20150201|2015-02-10 10:30,10,15.79,15.83,15.77,15.77,25
20150201|2015-02-10 11:00,10,15.77,15.78,15.75,15.78,18
20150201|2015-02-10 11:30,10,15.79,15.79,15.76,15.76,7
20150201|2015-02-10 12:00,10,15.76,15.76,15.75,15.76,37
20150201|2015-02-10 12:30,10,15.77,15.78,15.76,15.76,10
20150201|2015-02-10 13:00,10,15.75,15.77,15.75,15.77,7
20150201|2015-02-10 13:30,10,15.78,15.8,15.78,15.8,10
20150201|2015-02-10 15:00,10,15.77,15.77,15.77,15.77,1
20150201|2015-02-10 17:00,11,15.76,15.76,15.76,15.76,1
20150201|2015-02-10 23:00,11,15.78,15.78,15.78,15.78,1
20150201|2015-02-11 06:30,11,15.76,15.8,15.76,15.8,2
20150201|2015-02-11 08:00,11,15.78,15.78,15.77,15.77,5
20150201|2015-02-11 09:30,11,15.76,15.76,15.76,15.76,2
20150201|2015-02-11 10:00,11,15.76,15.76,15.76,15.76,2
20150201|2015-02-11 10:30,11,15.76,15.76,15.71,15.72,64
20150201|2015-02-11 11:00,11,15.73,15.73,15.73,15.73,1
20150201|2015-02-11 11:30,11,15.74,15.74,15.74,15.74,5
20150201|2015-02-11 12:00,11,15.75,15.75,15.75,15.75,11
20150201|2015-02-11 12:30,11,15.75,15.75,15.75,15.75,6
20150201|2015-02-11 13:00,11,15.75,15.76,15.75,15.76,5
20150201|2015-02-11 13:30,11,15.75,15.75,15.75,15.75,6
20150201|2015-02-11 14:00,11,15.75,15.78,15.75,15.78,8
20150201|2015-02-11 14:30,11,15.79,15.8,15.79,15.8,2
20150201|2015-02-11 15:00,11,15.81,15.82,15.81,15.81,12
20150201|2015-02-11 15:30,11,15.8,15.8,15.8,15.8,1
20150201|2015-02-11 18:30,12,15.77,15.77,15.77,15.77,2
20150201|2015-02-11 19:30,12,15.76,15.76,15.76,15.76,13
20150201|2015-02-11 21:30,12,15.76,15.76,15.76,15.76,4
20150201|2015-02-12 07:00,12,15.76,15.76,15.76,15.76,5
20150201|2015-02-12 08:30,12,15.76,15.76,15.75,15.75,48
20150201|2015-02-12 09:00,12,15.75,15.77,15.75,15.75,37
20150201|2015-02-12 09:30,12,15.75,15.75,15.75,15.75,7
20150201|2015-02-12 10:00,12,15.76,15.77,15.75,15.76,75
20150201|2015-02-12 10:30,12,15.77,15.8,15.76,15.8,43
20150201|2015-02-12 11:00,12,15.77,15.78,15.76,15.76,22
20150201|2015-02-12 11:30,12,15.78,15.8,15.77,15.79,34
20150201|2015-02-12 12:30,12,15.77,15.78,15.77,15.78,8
20150201|2015-02-12 13:00,12,15.79,15.8,15.79,15.8,13
20150201|2015-02-12 13:30,12,15.8,15.8,15.8,15.8,3
20150201|2015-02-12 14:00,12,15.78,15.78,15.78,15.78,12
20150201|2015-02-12 14:30,12,15.79,15.79,15.79,15.79,6
20150201|2015-02-12 15:00,12,15.78,15.78,15.78,15.78,11
20150201|2015-02-12 15:30,12,15.78,15.78,15.78,15.78,3
20150201|2015-02-12 20:30,13,15.75,15.75,15.75,15.75,1
20150201|2015-02-12 21:00,13,15.75,15.75,15.75,15.75,4
20150201|2015-02-13 06:00,13,15.75,15.75,15.75,15.75,8
20150201|2015-02-13 09:00,13,15.75,15.75,15.75,15.75,1
20150201|2015-02-13 10:00,13,15.77,15.77,15.75,15.75,9
20150201|2015-02-13 10:30,13,15.76,15.8,15.73,15.73,103
20150201|2015-02-13 11:00,13,15.74,15.74,15.73,15.73,7
20150201|2015-02-13 11:30,13,15.72,15.72,15.72,15.72,1
20150201|2015-02-13 13:00,13,15.74,15.74,15.74,15.74,5
20150201|2015-02-17 08:30,17,15.75,15.75,15.75,15.75,5
20150201|2015-02-17 09:00,17,15.75,15.75,15.72,15.72,3
20150201|2015-02-17 10:00,17,15.75,15.78,15.74,15.78,51
20150201|2015-02-17 10:30,17,15.75,15.75,15.72,15.74,80
20150201|2015-02-17 11:00,17,15.75,15.75,15.72,15.74,106
20150201|2015-02-17 11:30,17,15.75,15.76,15.74,15.75,59
20150201|2015-02-17 12:00,17,15.74,15.76,15.74,15.74,8
20150201|2015-02-17 12:30,17,15.74,15.75,15.74,15.74,17
20150201|2015-02-17 13:00,17,15.75,15.75,15.75,15.75,4
20150201|2015-02-17 13:30,17,15.75,15.75,15.75,15.75,4
20150201|2015-02-18 08:30,18,15.73,15.75,15.73,15.75,2
20150201|2015-02-18 09:00,18,15.75,15.77,15.75,15.77,35
20150201|2015-02-18 09:30,18,15.77,15.77,15.77,15.77,37
20150201|2015-02-18 10:00,18,15.77,15.77,15.77,15.77,5
20150201|2015-02-18 10:30,18,15.76,15.76,15.74,15.74,8
20150201|2015-02-18 11:00,18,15.75,15.75,15.73,15.74,36
20150201|2015-02-18 11:30,18,15.74,15.74,15.74,15.74,1
20150201|2015-02-18 12:30,18,15.75,15.75,15.74,15.74,31
20150201|2015-02-18 13:00,18,15.75,15.76,15.74,15.76,22
20150201|2015-02-18 13:30,18,15.74,15.75,15.74,15.75,2
20150201|2015-02-18 14:30,18,15.75,15.75,15.75,15.75,9
20150201|2015-02-18 18:00,19,15.74,15.74,15.74,15.74,4
20150201|2015-02-18 18:30,19,15.75,15.75,15.75,15.75,10
20150201|2015-02-19 08:00,19,15.76,15.76,15.76,15.76,1
20150201|2015-02-19 09:00,19,15.74,15.74,15.74,15.74,1
20150201|2015-02-19 10:30,19,15.74,15.74,15.74,15.74,30
20150201|2015-02-19 11:30,19,15.74,15.74,15.74,15.74,8
20150201|2015-02-19 12:00,19,15.74,15.74,15.74,15.74,1
20150201|2015-02-19 13:00,19,15.73,15.73,15.73,15.73,3
20150201|2015-02-19 13:30,19,15.73,15.73,15.67,15.67,105
20150201|2015-02-19 14:00,19,15.66,15.66,15.63,15.63,83
20150201|2015-02-19 14:30,19,15.63,15.63,15.6,15.6,11
20150201|2015-02-19 15:30,19,15.62,15.62,15.62,15.62,2
20150201|2015-02-19 17:00,20,15.61,15.61,15.6,15.6,2
20150201|2015-02-19 18:30,20,15.62,15.62,15.6,15.6,4
20150201|2015-02-19 19:00,20,15.61,15.61,15.61,15.61,1
20150201|2015-02-20 07:00,20,15.6,15.6,15.6,15.6,1
20150201|2015-02-20 08:00,20,15.6,15.6,15.58,15.58,25
20150201|2015-02-20 08:30,20,15.61,15.61,15.61,15.61,1
20150201|2015-02-20 09:00,20,15.61,15.61,15.6,15.61,18
20150201|2015-02-20 09:30,20,15.61,15.61,15.61,15.61,5
20150201|2015-02-20 10:00,20,15.61,15.61,15.58,15.6,136
20150201|2015-02-20 10:30,20,15.6,15.6,15.56,15.56,73
20150201|2015-02-20 12:00,20,15.56,15.56,15.55,15.55,51
20150201|2015-02-20 12:30,20,15.55,15.55,15.54,15.54,51
20150201|2015-02-20 13:00,20,15.54,15.54,15.54,15.54,70
20150201|2015-02-20 13:30,20,15.54,15.54,15.54,15.54,132
20150201|2015-02-22 17:00,23,15.51,15.51,15.51,15.51,1
20150201|2015-02-22 20:00,23,15.51,15.51,15.51,15.51,1
20150201|2015-02-22 21:00,23,15.51,15.51,15.5,15.5,2
20150201|2015-02-23 09:00,23,15.51,15.51,15.5,15.51,63
20150201|2015-02-23 09:30,23,15.5,15.5,15.5,15.5,1
20150201|2015-02-23 10:30,23,15.51,15.51,15.5,15.5,54
20150201|2015-02-23 11:00,23,15.5,15.5,15.48,15.48,109
20150201|2015-02-23 11:30,23,15.5,15.5,15.5,15.5,18
20150201|2015-02-23 12:00,23,15.5,15.5,15.5,15.5,5
20150201|2015-02-23 12:30,23,15.5,15.5,15.49,15.49,32
20150201|2015-02-23 13:00,23,15.49,15.49,15.49,15.49,5
20150201|2015-02-23 15:00,23,15.5,15.5,15.5,15.5,5
20150201|2015-02-24 07:00,24,15.51,15.51,15.51,15.51,2
20150201|2015-02-24 07:30,24,15.5,15.5,15.5,15.5,1
20150201|2015-02-24 08:00,24,15.5,15.5,15.5,15.5,44
20150201|2015-02-24 08:30,24,15.5,15.5,15.5,15.5,56
20150201|2015-02-24 10:30,24,15.5,15.5,15.49,15.49,125
20150201|2015-02-24 13:00,24,15.51,15.51,15.51,15.51,15
20150201|2015-02-25 09:30,25,15.51,15.51,15.51,15.51,3
20150201|2015-02-25 11:00,25,15.5,15.51,15.5,15.51,10
20150201|2015-02-25 11:30,25,15.51,15.51,15.5,15.5,13
20150201|2015-02-25 12:30,25,15.5,15.5,15.5,15.5,3
20150201|2015-02-25 13:30,25,15.5,15.5,15.5,15.5,3
20150201|2015-02-25 14:00,25,15.5,15.52,15.49,15.5,51
20150201|2015-02-25 14:30,25,15.5,15.5,15.5,15.5,43
20150201|2015-02-25 15:00,25,15.5,15.5,15.5,15.5,1
20150201|2015-02-25 19:00,26,15.49,15.49,15.49,15.49,1
20150201|2015-02-26 08:30,26,15.5,15.5,15.5,15.5,2
20150201|2015-02-26 09:00,26,15.5,15.5,15.49,15.49,9
20150201|2015-02-26 09:30,26,15.5,15.5,15.5,15.5,1
20150201|2015-02-26 10:00,26,15.5,15.5,15.5,15.5,1
20150201|2015-02-26 10:30,26,15.51,15.51,15.5,15.5,42
20150201|2015-02-26 11:30,26,15.5,15.5,15.49,15.49,25
20150201|2015-02-27 03:30,27,15.49,15.49,15.48,15.48,31
20150201|2015-02-27 07:30,27,15.49,15.49,15.49,15.49,1
20150201|2015-02-27 09:00,27,15.49,15.49,15.49,15.49,1
20150201|2015-02-27 10:00,27,15.5,15.5,15.49,15.49,8
20150201|2015-02-27 10:30,27,15.5,15.5,15.49,15.49,13
20150201|2015-02-27 11:00,27,15.5,15.5,15.49,15.5,19
20150201|2015-02-27 12:00,27,15.51,15.51,15.51,15.51,36
20150201|2015-02-27 12:30,27,15.49,15.5,15.49,15.5,4
20150201|2015-02-27 13:00,27,15.49,15.49,15.49,15.49,1
20150401|2014-01-15 17:00,16,17.09,17.09,17.09,17.09,1
20150401|2014-01-16 11:00,16,17.17,17.17,17.17,17.17,10
20150401|2014-01-23 15:00,23,17.17,17.17,17.17,17.17,2
20150401|2014-02-02 22:30,3,17.16,17.16,17.16,17.16,1
20150401|2014-02-03 09:30,3,17.16,17.16,17.16,17.16,1
20150401|2014-02-05 11:30,5,17.09,17.09,17.09,17.09,1
20150401|2014-02-05 13:00,5,17.07,17.11,17.07,17.11,2
20150401|2014-02-07 09:00,7,17.06,17.06,17.06,17.06,1
20150401|2014-02-10 13:00,10,17.14,17.14,17.14,17.14,1
20150401|2014-02-11 13:00,11,17.24,17.24,17.24,17.24,1
20150401|2014-02-18 13:30,18,17.01,17.01,17.01,17.01,1
20150401|2014-02-27 15:30,27,17.06,17.06,17.05,17.05,2
20150401|2014-02-28 10:00,28,17.05,17.05,17.05,17.05,9
20150401|2014-02-28 13:00,28,17.15,17.15,17.15,17.15,1
20150401|2014-03-04 12:30,4,17.08,17.1,17.08,17.1,2
20150401|2014-03-04 13:00,4,17.14,17.14,17.14,17.14,1
20150401|2014-03-05 13:00,5,17.18,17.18,17.18,17.18,1
20150401|2014-03-06 14:30,6,17.18,17.18,17.18,17.18,2
20150401|2014-03-07 03:30,7,17.19,17.19,17.19,17.19,1
20150401|2014-03-07 08:00,7,17.23,17.23,17.23,17.23,1
20150401|2014-03-07 13:00,7,17.25,17.25,17.25,17.25,1
20150401|2014-03-10 11:00,10,17.25,17.25,17.25,17.25,12
20150401|2014-03-10 13:00,10,17.28,17.35,17.28,17.35,2
20150401|2014-03-11 12:00,11,17.21,17.21,17.21,17.21,1
20150401|2014-03-11 12:30,11,17.19,17.19,17.19,17.19,1
20150401|2014-03-11 13:00,11,17.35,17.35,17.35,17.35,1
20150401|2014-03-14 10:30,14,17.24,17.24,17.24,17.24,2
20150401|2014-03-14 13:00,14,17.34,17.34,17.34,17.34,1
20150401|2014-03-17 09:00,17,17.24,17.24,17.24,17.24,1
20150401|2014-03-17 09:30,17,17.25,17.25,17.25,17.25,1
20150401|2014-03-17 10:30,17,17.25,17.25,17.25,17.25,1
20150401|2014-03-17 13:00,17,17.34,17.34,17.34,17.34,1
20150401|2014-03-17 13:30,17,17.34,17.34,17.34,17.34,10
20150401|2014-03-17 14:00,17,17.35,17.35,17.35,17.35,10
20150401|2014-03-19 12:00,19,17.38,17.4,17.38,17.4,8
20150401|2014-03-20 09:30,20,17.38,17.38,17.38,17.38,1
20150401|2014-03-21 11:00,21,17.48,17.48,17.48,17.48,1
20150401|2014-03-23 17:30,24,17.48,17.48,17.48,17.48,2
20150401|2014-03-24 09:30,24,17.5,17.5,17.5,17.5,2
20150401|2014-03-25 10:30,25,17.5,17.5,17.5,17.5,2
20150401|2014-03-25 11:00,25,17.5,17.5,17.5,17.5,8
20150401|2014-03-25 13:00,25,17.5,17.54,17.5,17.54,4
20150401|2014-03-26 10:30,26,17.52,17.52,17.52,17.52,2
20150401|2014-03-26 11:30,26,17.53,17.53,17.52,17.52,4
20150401|2014-03-26 14:00,26,17.52,17.52,17.52,17.52,2
20150401|2014-04-01 10:30,1,17.52,17.52,17.52,17.52,4
20150401|2014-04-01 11:00,1,17.5,17.5,17.5,17.5,7
20150401|2014-04-01 14:00,1,17.5,17.5,17.5,17.5,9
20150401|2014-04-02 10:00,2,17.7,17.7,17.7,17.7,1
20150401|2014-04-02 13:00,2,17.6,17.6,17.6,17.6,1
20150401|2014-04-03 07:00,3,17.7,17.7,17.7,17.7,4
20150401|2014-04-03 07:30,3,17.7,17.7,17.7,17.7,4
20150401|2014-04-03 13:00,3,17.66,17.66,17.66,17.66,1
20150401|2014-04-03 14:30,3,17.75,17.8,17.75,17.8,15
20150401|2014-04-03 15:00,3,17.8,17.8,17.8,17.8,5
20150401|2014-04-03 17:00,4,17.8,17.8,17.8,17.8,5
20150401|2014-04-07 12:30,7,17.83,17.83,17.83,17.83,8
20150401|2014-04-07 13:00,7,17.8,17.8,17.8,17.8,2
20150401|2014-04-09 14:00,9,17.83,17.83,17.8,17.8,5
20150401|2014-04-10 07:00,10,17.79,17.8,17.79,17.8,4
20150401|2014-04-10 08:30,10,17.8,17.8,17.8,17.8,1
20150401|2014-04-10 10:30,10,17.75,17.75,17.75,17.75,4
20150401|2014-04-10 11:00,10,17.75,17.75,17.75,17.75,1
20150401|2014-04-11 07:00,11,17.75,17.75,17.75,17.75,5
20150401|2014-04-11 09:30,11,17.75,17.75,17.75,17.75,3
20150401|2014-04-11 10:30,11,17.7,17.7,17.7,17.7,2
20150401|2014-04-11 12:00,11,17.7,17.7,17.7,17.7,3
20150401|2014-04-11 13:00,11,17.68,17.75,17.65,17.75,4
20150401|2014-04-11 13:30,11,17.74,17.74,17.74,17.74,3
20150401|2014-04-14 14:00,14,17.65,17.65,17.65,17.65,1
20150401|2014-04-14 15:30,14,17.75,17.75,17.75,17.75,5
20150401|2014-04-15 12:30,15,17.7,17.7,17.7,17.7,7
20150401|2014-04-15 13:00,15,17.75,17.75,17.75,17.75,10
20150401|2014-04-16 08:00,16,17.75,17.75,17.75,17.75,3
20150401|2014-04-16 10:00,16,17.75,17.75,17.75,17.75,1
20150401|2014-04-16 11:00,16,17.75,17.75,17.75,17.75,3
20150401|2014-04-16 12:30,16,17.72,17.72,17.72,17.72,1
20150401|2014-04-17 08:30,17,17.73,17.73,17.73,17.73,4
20150401|2014-04-17 12:00,17,17.72,17.72,17.72,17.72,1
20150401|2014-04-22 10:30,22,17.77,17.77,17.77,17.77,4
20150401|2014-04-22 11:00,22,17.77,17.77,17.77,17.77,4
20150401|2014-04-22 11:30,22,17.79,17.79,17.79,17.79,1
20150401|2014-04-22 14:00,22,17.79,17.79,17.79,17.79,1
20150401|2014-04-24 11:30,24,17.85,17.85,17.85,17.85,8
20150401|2014-04-25 11:30,25,17.9,17.9,17.9,17.9,9
20150401|2014-04-25 12:00,25,17.9,17.9,17.9,17.9,5
20150401|2014-04-28 07:30,28,17.9,17.9,17.9,17.9,4
20150401|2014-04-28 11:00,28,17.86,17.86,17.86,17.86,1
20150401|2014-04-28 12:00,28,17.86,17.86,17.86,17.86,1
20150401|2014-04-28 13:00,28,17.83,17.83,17.83,17.83,1
20150401|2014-05-01 07:00,1,17.99,17.99,17.99,17.99,8
20150401|2014-05-01 07:30,1,17.99,17.99,17.99,17.99,4
20150401|2014-05-01 09:00,1,17.98,17.98,17.98,17.98,10
20150401|2014-05-01 15:00,1,18,18,18,18,2
20150401|2014-05-02 08:30,2,17.98,17.98,17.98,17.98,2
20150401|2014-05-02 12:00,2,17.98,17.98,17.98,17.98,1
20150401|2014-05-02 13:30,2,18,18,18,18,1
20150401|2014-05-05 09:00,5,17.98,17.98,17.98,17.98,3
20150401|2014-05-05 09:30,5,17.98,17.98,17.98,17.98,1
20150401|2014-05-05 10:00,5,17.96,17.96,17.96,17.96,1
20150401|2014-05-07 08:30,7,17.96,17.96,17.96,17.96,4
20150401|2014-05-07 14:00,7,17.98,17.98,17.98,17.98,3
20150401|2014-05-08 10:30,8,18,18,18,18,4
20150401|2014-05-08 11:00,8,18,18,18,18,6
20150401|2014-05-08 13:00,8,18,18,18,18,2
20150401|2014-05-08 14:00,8,18,18,18,18,1
20150401|2014-05-09 08:00,9,18.02,18.05,18.02,18.05,4
20150401|2014-05-09 08:30,9,18.05,18.05,18.05,18.05,2
20150401|2014-05-12 08:00,12,18.05,18.05,18.05,18.05,4
20150401|2014-05-12 10:30,12,18,18,18,18,1
20150401|2014-05-13 14:30,13,18.05,18.05,18.05,18.05,2
20150401|2014-05-13 15:00,13,18.05,18.05,18.05,18.05,2
20150401|2014-05-14 12:30,14,18.03,18.03,18.03,18.03,1
20150401|2014-05-14 13:00,14,18.03,18.03,18.03,18.03,1
20150401|2014-05-14 13:30,14,18.03,18.03,18.03,18.03,1
20150401|2014-05-15 08:30,15,18.04,18.04,18.04,18.04,1
20150401|2014-05-15 09:00,15,18.03,18.03,18.03,18.03,1
20150401|2014-05-15 09:30,15,18.03,18.03,18.03,18.03,2
20150401|2014-05-15 10:00,15,18.03,18.03,18.03,18.03,3
20150401|2014-05-16 06:30,16,18.03,18.03,18.03,18.03,3
20150401|2014-05-16 07:00,16,18.03,18.03,18.03,18.03,1
20150401|2014-05-16 11:30,16,18,18,18,18,4
20150401|2014-05-16 12:00,16,18,18,18,18,1
20150401|2014-05-19 15:00,19,18,18,18,18,1
20150401|2014-05-20 12:00,20,18.08,18.08,18.08,18.08,1
20150401|2014-05-20 14:00,20,18.06,18.06,18.06,18.06,2
20150401|2014-05-21 08:00,21,18.09,18.09,18.09,18.09,4
20150401|2014-05-21 09:30,21,18.08,18.08,18.08,18.08,4
20150401|2014-05-21 11:00,21,18.1,18.1,18.1,18.1,19
20150401|2014-05-22 11:00,22,18.13,18.13,18.13,18.13,1
20150401|2014-05-23 07:30,23,18.13,18.13,18.13,18.13,1
20150401|2014-05-23 08:30,23,18.13,18.13,18.13,18.13,1
20150401|2014-05-26 17:00,27,18.15,18.15,18.15,18.15,6
20150401|2014-05-28 11:00,28,18.15,18.15,18.15,18.15,4
20150401|2014-05-28 11:30,28,18.15,18.15,18.15,18.15,5
20150401|2014-05-28 14:00,28,18.15,18.15,18.15,18.15,2
20150401|2014-05-30 11:30,30,18.2,18.2,18.2,18.2,18
20150401|2014-06-02 06:30,2,18.2,18.2,18.2,18.2,5
20150401|2014-06-02 10:30,2,18.2,18.2,18.2,18.2,6
20150401|2014-06-02 12:30,2,18.2,18.2,18.2,18.2,1
20150401|2014-06-03 09:00,3,18.2,18.2,18.2,18.2,4
20150401|2014-06-04 08:30,4,18.23,18.23,18.23,18.23,8
20150401|2014-06-04 09:00,4,18.25,18.25,18.25,18.25,4
20150401|2014-06-04 13:00,4,18.21,18.21,18.2,18.2,4
20150401|2014-06-05 07:00,5,18.21,18.21,18.21,18.21,4
20150401|2014-06-05 11:30,5,18.28,18.28,18.28,18.28,3
20150401|2014-06-05 15:00,5,18.29,18.3,18.29,18.3,4
20150401|2014-06-06 08:00,6,18.29,18.29,18.28,18.28,2
20150401|2014-06-06 11:00,6,18.28,18.28,18.28,18.28,3
20150401|2014-06-09 11:30,9,18.29,18.29,18.28,18.28,5
20150401|2014-06-09 13:00,9,18.25,18.25,18.25,18.25,1
20150401|2014-06-10 10:30,10,18.27,18.27,18.27,18.27,1
20150401|2014-06-10 11:30,10,18.27,18.27,18.25,18.25,5
20150401|2014-06-10 13:00,10,18.25,18.25,18.25,18.25,3
20150401|2014-06-11 06:30,11,18.25,18.25,18.25,18.25,4
20150401|2014-06-11 09:30,11,18.26,18.26,18.26,18.26,6
20150401|2014-06-11 10:30,11,18.25,18.25,18.25,18.25,2
20150401|2014-06-12 09:30,12,18.28,18.28,18.28,18.28,1
20150401|2014-06-12 10:00,12,18.28,18.28,18.28,18.28,3
20150401|2014-06-12 14:00,12,18.3,18.3,18.27,18.27,2
20150401|2014-06-13 11:00,13,18.28,18.28,18.28,18.28,2
20150401|2014-06-13 13:30,13,18.33,18.33,18.33,18.33,2
20150401|2014-06-16 12:00,16,18.33,18.33,18.33,18.33,4
20150401|2014-06-16 14:00,16,18.33,18.33,18.33,18.33,1
20150401|2014-06-17 10:00,17,18.38,18.38,18.38,18.38,13
20150401|2014-06-17 10:30,17,18.38,18.38,18.38,18.38,4
20150401|2014-06-17 13:00,17,18.4,18.4,18.4,18.4,3
20150401|2014-06-17 15:30,17,18.4,18.4,18.4,18.4,5
20150401|2014-06-18 06:30,18,18.4,18.4,18.4,18.4,4
20150401|2014-06-18 08:00,18,18.4,18.4,18.4,18.4,4
20150401|2014-06-18 20:00,19,18.4,18.4,18.4,18.4,4
20150401|2014-06-18 21:00,19,18.42,18.42,18.42,18.42,15
20150401|2014-06-19 09:00,19,18.42,18.42,18.42,18.42,4
20150401|2014-06-19 09:30,19,18.42,18.42,18.42,18.42,1
20150401|2014-06-20 07:00,20,18.42,18.42,18.42,18.42,4
20150401|2014-06-20 09:00,20,18.42,18.42,18.42,18.42,1
20150401|2014-06-20 12:00,20,18.44,18.44,18.44,18.44,4
20150401|2014-06-20 12:30,20,18.37,18.37,18.37,18.37,3
20150401|2014-06-23 12:00,23,18.48,18.48,18.48,18.48,1
20150401|2014-06-23 12:30,23,18.5,18.5,18.5,18.5,11
20150401|2014-06-23 14:00,23,18.5,18.5,18.5,18.5,5
20150401|2014-06-24 08:30,24,18.55,18.56,18.55,18.56,3
20150401|2014-06-24 09:30,24,18.61,18.61,18.61,18.61,3
20150401|2014-06-24 10:00,24,18.63,18.63,18.63,18.63,1
20150401|2014-06-25 06:30,25,18.64,18.64,18.64,18.64,1
20150401|2014-06-25 08:30,25,18.64,18.64,18.64,18.64,1
20150401|2014-06-25 09:30,25,18.64,18.64,18.64,18.64,10
20150401|2014-06-26 07:30,26,18.64,18.64,18.64,18.64,4
20150401|2014-06-26 10:30,26,18.59,18.59,18.59,18.59,1
20150401|2014-06-27 08:00,27,18.6,18.6,18.6,18.6,4
20150401|2014-07-01 11:00,1,18.35,18.35,18.33,18.33,7
20150401|2014-07-01 12:00,1,18.29,18.29,18.25,18.25,10
20150401|2014-07-01 13:00,1,18.2,18.2,18.2,18.2,5
20150401|2014-07-01 14:00,1,18.25,18.25,18.25,18.25,2
20150401|2014-07-02 08:00,2,18.13,18.13,18.13,18.13,2
20150401|2014-07-02 08:30,2,18.13,18.13,18.13,18.13,1
20150401|2014-07-02 09:00,2,18.13,18.13,18.13,18.13,2
20150401|2014-07-02 10:30,2,18.15,18.15,18.11,18.11,7
20150401|2014-07-02 11:00,2,18.08,18.08,18.08,18.08,1
20150401|2014-07-02 11:30,2,18.08,18.08,17.9,17.9,23
20150401|2014-07-02 12:00,2,17.9,17.96,17.9,17.96,5
20150401|2014-07-02 14:30,2,18,18,18,18,2
20150401|2014-07-02 15:00,2,18.06,18.06,18.06,18.06,10
20150401|2014-07-02 19:30,3,18,18,18,18,4
20150401|2014-07-03 06:00,3,18,18,18,18,1
20150401|2014-07-03 08:00,3,18.07,18.07,18.07,18.07,5
20150401|2014-07-03 10:00,3,18.01,18.01,18.01,18.01,1
20150401|2014-07-03 11:30,3,18.01,18.01,18.01,18.01,1
20150401|2014-07-07 08:30,7,18.01,18.01,18,18,6
20150401|2014-07-07 10:30,7,18,18,18,18,2
20150401|2014-07-07 11:00,7,18,18,18,18,4
20150401|2014-07-07 11:30,7,18,18,18,18,2
20150401|2014-07-07 12:30,7,18.02,18.02,18.02,18.02,1
20150401|2014-07-07 13:00,7,17.99,17.99,17.99,17.99,1
20150401|2014-07-07 14:30,7,18.01,18.01,18.01,18.01,1
20150401|2014-07-08 12:00,8,18,18,17.99,17.99,4
20150401|2014-07-08 12:30,8,17.99,17.99,17.99,17.99,4
20150401|2014-07-09 08:30,9,18,18,18,18,1
20150401|2014-07-09 09:30,9,18,18,17.89,17.89,4
20150401|2014-07-09 10:00,9,17.98,17.98,17.95,17.95,10
20150401|2014-07-09 10:30,9,17.92,17.92,17.9,17.9,10
20150401|2014-07-09 11:30,9,17.95,17.95,17.95,17.95,10
20150401|2014-07-09 13:00,9,17.95,17.95,17.95,17.95,4
20150401|2014-07-09 14:30,9,17.97,17.97,17.92,17.92,7
20150401|2014-07-10 10:30,10,17.92,17.92,17.89,17.92,13
20150401|2014-07-10 11:30,10,17.93,17.93,17.93,17.93,3
20150401|2014-07-10 12:00,10,17.94,17.94,17.94,17.94,4
20150401|2014-07-10 12:30,10,17.94,17.94,17.94,17.94,6
20150401|2014-07-11 10:00,11,17.94,17.94,17.93,17.93,2
20150401|2014-07-11 11:00,11,17.94,17.94,17.94,17.94,1
20150401|2014-07-11 12:30,11,17.9,17.9,17.88,17.88,4
20150401|2014-07-14 10:30,14,17.96,17.96,17.96,17.96,1
20150401|2014-07-14 12:00,14,17.98,17.98,17.98,17.98,1
20150401|2014-07-14 12:30,14,18,18,18,18,1
20150401|2014-07-15 07:30,15,18.01,18.01,18.01,18.01,1
20150401|2014-07-15 08:00,15,18,18,18,18,1
20150401|2014-07-16 07:00,16,18,18,18,18,1
20150401|2014-07-16 09:00,16,17.93,17.96,17.93,17.96,4
20150401|2014-07-16 11:30,16,18,18,18,18,9
20150401|2014-07-17 09:30,17,17.91,17.91,17.91,17.91,1
20150401|2014-07-17 10:30,17,17.95,17.95,17.95,17.95,1
20150401|2014-07-18 08:30,18,18,18,18,18,2
20150401|2014-07-21 07:00,21,17.78,17.78,17.78,17.78,1
20150401|2014-07-21 08:00,21,17.92,17.92,17.92,17.92,3
20150401|2014-07-21 08:30,21,17.9,17.9,17.9,17.9,1
20150401|2014-07-21 09:00,21,17.88,17.88,17.88,17.88,1
20150401|2014-07-21 09:30,21,17.89,17.89,17.87,17.87,4
20150401|2014-07-21 10:00,21,17.89,17.9,17.89,17.9,7
20150401|2014-07-21 10:30,21,17.96,17.96,17.96,17.96,3
20150401|2014-07-21 11:00,21,17.97,18,17.97,18,15
20150401|2014-07-21 12:30,21,18.02,18.03,18.02,18.03,4
20150401|2014-07-22 12:00,22,18.03,18.03,18.03,18.03,3
20150401|2014-07-22 12:30,22,18.01,18.01,18.01,18.01,1
20150401|2014-07-24 11:00,24,17.97,17.97,17.95,17.95,2
20150401|2014-07-24 12:00,24,17.95,17.95,17.95,17.95,1
20150401|2014-07-24 12:30,24,18.01,18.01,18.01,18.01,4
20150401|2014-07-24 23:00,25,17.99,17.99,17.99,17.99,1
20150401|2014-07-25 08:30,25,18,18,18,18,1
20150401|2014-07-25 09:00,25,17.99,17.99,17.99,17.99,1
20150401|2014-07-25 10:00,25,18,18,18,18,1
20150401|2014-07-25 10:30,25,18,18.02,18,18.02,5
20150401|2014-07-25 11:00,25,18,18,17.89,17.89,4
20150401|2014-07-25 12:00,25,17.91,17.91,17.91,17.91,2
20150401|2014-07-25 13:00,25,17.95,17.95,17.95,17.95,2
20150401|2014-07-28 08:00,28,17.91,17.91,17.91,17.91,4
20150401|2014-07-28 09:00,28,17.91,17.91,17.91,17.91,1
20150401|2014-07-28 12:00,28,17.96,17.96,17.96,17.96,1
20150401|2014-07-28 13:30,28,18.04,18.05,18.04,18.05,10
20150401|2014-07-29 08:00,29,18.05,18.05,18.05,18.05,1
20150401|2014-07-29 09:00,29,18.06,18.06,18.06,18.06,1
20150401|2014-07-29 10:00,29,18.06,18.06,18.04,18.04,5
20150401|2014-07-29 10:30,29,18.05,18.05,18.04,18.04,10
20150401|2014-07-29 12:00,29,18.04,18.04,18.04,18.04,1
20150401|2014-07-29 13:00,29,18.06,18.06,18.05,18.05,6
20150401|2014-07-29 14:30,29,18.08,18.08,18.08,18.08,1
20150401|2014-07-30 08:00,30,18.1,18.1,18.1,18.1,1
20150401|2014-07-30 09:30,30,18.05,18.05,18.05,18.05,3
20150401|2014-07-30 10:00,30,18.05,18.05,18.05,18.05,1
20150401|2014-07-30 12:30,30,18.07,18.07,18.07,18.07,5
20150401|2014-07-30 13:00,30,18.07,18.07,18.07,18.07,2
20150401|2014-07-30 15:30,30,18.08,18.08,18.08,18.08,3
20150401|2014-07-31 10:30,31,18.1,18.1,18.1,18.1,19
20150401|2014-07-31 11:00,31,18.1,18.1,18.1,18.1,2
20150401|2014-07-31 12:00,31,18.1,18.1,18.1,18.1,1
20150401|2014-07-31 14:30,31,18.1,18.1,18.1,18.1,1
20150401|2014-07-31 19:00,1,18.12,18.12,18.12,18.12,1
20150401|2014-08-01 09:00,1,18.1,18.1,18.1,18.1,1
20150401|2014-08-01 13:00,1,18.12,18.12,18.12,18.12,2
20150401|2014-08-04 07:00,4,18.15,18.15,18.15,18.15,6
20150401|2014-08-04 08:00,4,18.15,18.15,18.15,18.15,15
20150401|2014-08-04 08:30,4,18.09,18.1,18.09,18.1,16
20150401|2014-08-04 10:30,4,18.15,18.15,18.15,18.15,2
20150401|2014-08-04 13:00,4,18.11,18.15,18.11,18.15,3
20150401|2014-08-04 14:00,4,18.11,18.11,18.11,18.11,4
20150401|2014-08-05 10:30,5,18.03,18.03,18.03,18.03,1
20150401|2014-08-05 11:00,5,18.03,18.03,18.03,18.03,6
20150401|2014-08-06 06:00,6,17.91,17.91,17.91,17.91,2
20150401|2014-08-06 10:30,6,17.99,17.99,17.99,17.99,3
20150401|2014-08-06 11:30,6,18.01,18.01,18.01,18.01,4
20150401|2014-08-06 13:30,6,18.01,18.15,18.01,18.15,18
20150401|2014-08-06 14:30,6,18.1,18.1,18.1,18.1,3
20150401|2014-08-06 15:30,6,18.1,18.1,18.1,18.1,1
20150401|2014-08-07 08:30,7,18.1,18.1,18.1,18.1,1
20150401|2014-08-07 11:30,7,18,18,18,18,5
20150401|2014-08-07 12:00,7,17.95,17.95,17.95,17.95,31
20150401|2014-08-07 12:30,7,17.95,17.95,17.94,17.94,25
20150401|2014-08-07 13:00,7,17.94,17.94,17.91,17.91,19
20150401|2014-08-08 08:30,8,17.95,17.95,17.95,17.95,2
20150401|2014-08-08 09:00,8,17.95,17.95,17.95,17.95,1
20150401|2014-08-08 09:30,8,17.96,17.96,17.94,17.94,6
20150401|2014-08-08 10:00,8,17.94,17.94,17.94,17.94,5
20150401|2014-08-08 11:00,8,17.99,17.99,17.99,17.99,9
20150401|2014-08-08 11:30,8,17.97,17.97,17.97,17.97,1
20150401|2014-08-08 12:00,8,17.98,17.99,17.98,17.99,4
20150401|2014-08-12 13:00,12,17.93,17.93,17.93,17.93,10
20150401|2014-08-12 13:30,12,17.91,17.94,17.91,17.94,2
20150401|2014-08-13 07:30,13,17.98,17.98,17.98,17.98,6
20150401|2014-08-13 08:00,13,17.95,17.95,17.93,17.93,8
20150401|2014-08-13 09:30,13,17.94,17.94,17.94,17.94,1
20150401|2014-08-13 10:00,13,17.9,17.94,17.89,17.89,3
20150401|2014-08-13 10:30,13,17.86,17.95,17.86,17.95,23
20150401|2014-08-13 12:00,13,17.88,17.88,17.88,17.88,1
20150401|2014-08-13 13:00,13,17.9,17.9,17.9,17.9,1
20150401|2014-08-14 10:30,14,17.91,17.91,17.89,17.89,3
20150401|2014-08-14 11:00,14,17.94,17.94,17.94,17.94,1
20150401|2014-08-14 11:30,14,17.95,17.95,17.95,17.95,2
20150401|2014-08-14 13:30,14,17.92,17.92,17.92,17.92,2
20150401|2014-08-15 10:00,15,17.95,17.97,17.95,17.97,4
20150401|2014-08-15 10:30,15,17.95,17.95,17.95,17.95,1
20150401|2014-08-15 11:30,15,17.9,17.9,17.9,17.9,1
20150401|2014-08-18 09:30,18,17.94,17.94,17.94,17.94,2
20150401|2014-08-18 10:30,18,17.94,17.94,17.9,17.9,7
20150401|2014-08-18 11:00,18,17.9,17.9,17.88,17.88,12
20150401|2014-08-18 13:00,18,17.87,17.87,17.87,17.87,1
20150401|2014-08-18 15:30,18,17.89,17.9,17.89,17.9,15
20150401|2014-08-19 07:30,19,17.88,17.88,17.88,17.88,1
20150401|2014-08-19 08:00,19,17.88,17.88,17.88,17.88,4
20150401|2014-08-19 09:30,19,17.89,17.89,17.89,17.89,2
20150401|2014-08-19 10:00,19,17.85,17.85,17.85,17.85,5
20150401|2014-08-19 12:30,19,17.98,17.99,17.98,17.99,5
20150401|2014-08-19 13:00,19,18.03,18.03,18.03,18.03,2
20150401|2014-08-19 13:30,19,18.03,18.04,18.03,18.04,6
20150401|2014-08-19 14:00,19,17.98,17.98,17.98,17.98,10
20150401|2014-08-19 14:30,19,17.98,17.98,17.98,17.98,10
20150401|2014-08-19 15:00,19,17.95,17.95,17.95,17.95,2
20150401|2014-08-20 09:00,20,17.9,17.9,17.9,17.9,1
20150401|2014-08-20 10:30,20,17.88,17.88,17.88,17.88,20
20150401|2014-08-21 08:00,21,17.95,17.95,17.95,17.95,4
20150401|2014-08-21 08:30,21,17.95,17.95,17.93,17.93,2
20150401|2014-08-21 09:30,21,17.9,17.95,17.9,17.95,3
20150401|2014-08-21 11:00,21,18,18,18,18,4
20150401|2014-08-21 12:30,21,17.99,17.99,17.99,17.99,4
20150401|2014-08-21 13:30,21,18.03,18.03,18.01,18.01,2
20150401|2014-08-21 14:30,21,18.01,18.01,18,18,2
20150401|2014-08-22 11:30,22,17.94,17.94,17.94,17.94,1
20150401|2014-08-24 22:00,25,18.04,18.04,18.04,18.04,11
20150401|2014-08-25 10:30,25,18.02,18.02,18.02,18.02,4
20150401|2014-08-25 11:30,25,18.02,18.02,18.02,18.02,3
20150401|2014-08-25 12:00,25,18.04,18.04,18.04,18.04,4
20150401|2014-08-26 09:00,26,17.99,17.99,17.99,17.99,1
20150401|2014-08-26 10:00,26,18.05,18.05,18.05,18.05,1
20150401|2014-08-26 10:30,26,18.05,18.05,18.05,18.05,5
20150401|2014-08-26 11:00,26,18.06,18.06,18.06,18.06,4
20150401|2014-08-26 12:00,26,18.05,18.05,18.05,18.05,1
20150401|2014-08-26 12:30,26,18.05,18.05,18.05,18.05,4
20150401|2014-08-26 14:00,26,18.07,18.07,18.07,18.07,1
20150401|2014-08-27 09:00,27,18,18,18,18,1
20150401|2014-08-27 10:30,27,18,18,18,18,1
20150401|2014-08-27 11:00,27,18,18,18,18,1
20150401|2014-08-27 14:00,27,18.07,18.07,18.07,18.07,2
20150401|2014-08-28 08:30,28,18.02,18.02,18.02,18.02,1
20150401|2014-08-28 09:00,28,18.06,18.06,18.06,18.06,2
20150401|2014-08-28 09:30,28,18.01,18.01,18,18,6
20150401|2014-08-28 10:00,28,18,18,18,18,2
20150401|2014-08-28 11:30,28,18,18,18,18,5
20150401|2014-08-28 13:30,28,17.98,17.98,17.97,17.97,11
20150401|2014-08-28 14:00,28,17.94,17.94,17.9,17.9,6
20150401|2014-08-28 14:30,28,17.94,17.94,17.94,17.94,1
20150401|2014-08-29 09:30,29,17.99,18,17.99,18,7
20150401|2014-08-29 10:30,29,18,18,18,18,1
20150401|2014-08-29 13:00,29,18.03,18.04,18.03,18.04,14
20150401|2014-09-02 10:30,2,18.07,18.08,18.07,18.08,5
20150401|2014-09-02 13:00,2,18.08,18.08,18.08,18.08,1
20150401|2014-09-03 09:30,3,18.01,18.01,18,18,4
20150401|2014-09-03 10:00,3,18.08,18.08,18.08,18.08,1
20150401|2014-09-03 11:00,3,17.97,17.97,17.97,17.97,2
20150401|2014-09-04 09:00,4,17.92,17.92,17.92,17.92,3
20150401|2014-09-04 10:00,4,17.88,17.88,17.88,17.88,1
20150401|2014-09-04 10:30,4,17.9,17.92,17.9,17.92,12
20150401|2014-09-04 11:30,4,17.92,17.92,17.92,17.92,5
20150401|2014-09-04 13:00,4,17.9,17.9,17.9,17.9,2
20150401|2014-09-04 14:30,4,17.88,17.88,17.86,17.86,8
20150401|2014-09-05 07:30,5,17.89,17.89,17.89,17.89,3
20150401|2014-09-05 08:30,5,17.86,17.86,17.86,17.86,5
20150401|2014-09-05 09:00,5,17.86,17.86,17.83,17.83,12
20150401|2014-09-05 09:30,5,17.88,17.88,17.88,17.88,1
20150401|2014-09-05 11:30,5,17.84,17.84,17.84,17.84,1
20150401|2014-09-08 10:30,8,17.85,17.85,17.85,17.85,1
20150401|2014-09-08 11:30,8,17.88,17.88,17.88,17.88,2
20150401|2014-09-08 14:30,8,17.88,17.88,17.88,17.88,3
20150401|2014-09-09 06:30,9,17.89,17.89,17.89,17.89,3
20150401|2014-09-09 07:30,9,17.89,17.89,17.89,17.89,3
20150401|2014-09-09 08:30,9,17.9,17.9,17.9,17.9,2
20150401|2014-09-09 09:30,9,17.9,17.94,17.9,17.94,16
20150401|2014-09-09 10:30,9,17.94,17.94,17.94,17.94,3
20150401|2014-09-09 11:00,9,17.94,17.95,17.91,17.91,4
20150401|2014-09-09 11:30,9,17.97,17.97,17.94,17.94,5
20150401|2014-09-09 12:00,9,18,18,18,18,3
20150401|2014-09-09 13:00,9,17.89,17.89,17.89,17.89,1
20150401|2014-09-09 15:00,9,17.93,17.93,17.93,17.93,1
20150401|2014-09-10 10:30,10,17.95,17.95,17.95,17.95,2
20150401|2014-09-10 11:00,10,17.8,17.8,17.72,17.72,3
20150401|2014-09-10 11:30,10,17.76,17.76,17.72,17.76,11
20150401|2014-09-10 13:00,10,17.75,17.75,17.72,17.72,3
20150401|2014-09-10 14:30,10,17.75,17.75,17.75,17.75,6
20150401|2014-09-11 08:30,11,17.75,17.76,17.75,17.76,7
20150401|2014-09-11 10:00,11,17.69,17.69,17.68,17.68,3
20150401|2014-09-11 10:30,11,17.7,17.7,17.7,17.7,2
20150401|2014-09-11 11:00,11,17.65,17.65,17.65,17.65,2
20150401|2014-09-11 12:00,11,17.65,17.68,17.64,17.64,30
20150401|2014-09-11 12:30,11,17.64,17.64,17.64,17.64,2
20150401|2014-09-11 13:00,11,17.6,17.6,17.6,17.6,2
20150401|2014-09-11 13:30,11,17.55,17.55,17.55,17.55,1
20150401|2014-09-11 14:00,11,17.55,17.55,17.51,17.51,5
20150401|2014-09-11 14:30,11,17.51,17.55,17.51,17.55,6
20150401|2014-09-11 15:00,11,17.52,17.52,17.52,17.52,2
20150401|2014-09-11 15:30,11,17.52,17.55,17.52,17.55,4
20150401|2014-09-11 22:30,12,17.53,17.53,17.53,17.53,1
20150401|2014-09-12 08:00,12,17.49,17.49,17.48,17.48,2
20150401|2014-09-12 08:30,12,17.52,17.55,17.52,17.55,2
20150401|2014-09-12 09:30,12,17.53,17.53,17.5,17.5,7
20150401|2014-09-12 10:00,12,17.5,17.5,17.5,17.5,1
20150401|2014-09-12 10:30,12,17.5,17.5,17.5,17.5,3
20150401|2014-09-12 11:00,12,17.54,17.64,17.54,17.64,3
20150401|2014-09-12 11:30,12,17.58,17.58,17.58,17.58,2
20150401|2014-09-12 12:30,12,17.52,17.52,17.52,17.52,2
20150401|2014-09-12 13:30,12,17.49,17.49,17.49,17.49,3
20150401|2014-09-14 17:00,15,17.47,17.47,17.47,17.47,1
20150401|2014-09-14 17:30,15,17.46,17.47,17.46,17.47,3
20150401|2014-09-14 22:30,15,17.47,17.47,17.47,17.47,1
20150401|2014-09-15 08:00,15,17.5,17.5,17.5,17.5,1
20150401|2014-09-15 08:30,15,17.5,17.5,17.5,17.5,1
20150401|2014-09-15 09:00,15,17.5,17.5,17.41,17.41,4
20150401|2014-09-15 09:30,15,17.46,17.46,17.46,17.46,2
20150401|2014-09-15 10:00,15,17.43,17.43,17.43,17.43,2
20150401|2014-09-15 10:30,15,17.41,17.42,17.37,17.37,4
20150401|2014-09-15 11:00,15,17.41,17.42,17.41,17.42,4
20150401|2014-09-15 12:00,15,17.41,17.41,17.41,17.41,1
20150401|2014-09-15 13:00,15,17.38,17.38,17.38,17.38,2
20150401|2014-09-15 13:30,15,17.33,17.33,17.33,17.33,2
20150401|2014-09-16 08:00,16,17.44,17.44,17.44,17.44,1
20150401|2014-09-16 10:00,16,17.43,17.46,17.43,17.44,15
20150401|2014-09-16 10:30,16,17.44,17.45,17.44,17.45,2
20150401|2014-09-16 12:00,16,17.47,17.47,17.47,17.47,4
20150401|2014-09-16 13:30,16,17.5,17.5,17.5,17.5,14
20150401|2014-09-16 14:30,16,17.49,17.49,17.49,17.49,3
20150401|2014-09-16 15:00,16,17.49,17.49,17.49,17.49,2
20150401|2014-09-16 15:30,16,17.49,17.5,17.49,17.5,2
20150401|2014-09-17 08:30,17,17.54,17.54,17.54,17.54,1
20150401|2014-09-17 09:00,17,17.57,17.57,17.57,17.57,1
20150401|2014-09-17 09:30,17,17.52,17.55,17.51,17.55,24
20150401|2014-09-17 10:00,17,17.55,17.55,17.55,17.55,3
20150401|2014-09-17 10:30,17,17.59,17.62,17.57,17.62,10
20150401|2014-09-17 11:00,17,17.62,17.62,17.6,17.6,12
20150401|2014-09-17 11:30,17,17.6,17.65,17.6,17.6,6
20150401|2014-09-17 12:00,17,17.6,17.6,17.58,17.58,22
20150401|2014-09-17 12:30,17,17.54,17.54,17.54,17.54,1
20150401|2014-09-17 13:00,17,17.58,17.6,17.58,17.6,2
20150401|2014-09-17 15:30,17,17.54,17.54,17.54,17.54,1
20150401|2014-09-18 07:30,18,17.61,17.61,17.61,17.61,3
20150401|2014-09-18 10:30,18,17.61,17.61,17.56,17.56,12
20150401|2014-09-18 11:30,18,17.55,17.55,17.55,17.55,3
20150401|2014-09-18 12:00,18,17.55,17.55,17.55,17.55,2
20150401|2014-09-18 12:30,18,17.55,17.55,17.55,17.55,2
20150401|2014-09-18 15:30,18,17.54,17.54,17.54,17.54,1
20150401|2014-09-19 05:00,19,17.53,17.53,17.53,17.53,2
20150401|2014-09-19 08:30,19,17.51,17.51,17.51,17.51,1
20150401|2014-09-19 09:00,19,17.51,17.51,17.48,17.5,32
20150401|2014-09-19 10:30,19,17.5,17.55,17.5,17.55,5
20150401|2014-09-19 11:30,19,17.48,17.48,17.48,17.48,10
20150401|2014-09-19 12:00,19,17.48,17.48,17.48,17.48,17
20150401|2014-09-19 12:30,19,17.48,17.48,17.48,17.48,2
20150401|2014-09-19 13:00,19,17.47,17.47,17.47,17.47,4
20150401|2014-09-19 13:30,19,17.46,17.46,17.45,17.45,9
20150401|2014-09-21 17:00,22,17.46,17.48,17.46,17.48,13
20150401|2014-09-22 06:30,22,17.46,17.46,17.46,17.46,5
20150401|2014-09-22 08:00,22,17.46,17.46,17.46,17.46,1
20150401|2014-09-22 09:00,22,17.46,17.46,17.46,17.46,1
20150401|2014-09-22 09:30,22,17.46,17.46,17.46,17.46,14
20150401|2014-09-22 10:00,22,17.48,17.48,17.48,17.48,10
20150401|2014-09-22 10:30,22,17.48,17.48,17.48,17.48,1
20150401|2014-09-22 11:00,22,17.42,17.42,17.42,17.42,3
20150401|2014-09-22 11:30,22,17.43,17.47,17.43,17.47,4
20150401|2014-09-22 12:30,22,17.5,17.52,17.5,17.52,6
20150401|2014-09-22 14:30,22,17.52,17.52,17.52,17.52,2
20150401|2014-09-22 15:00,22,17.5,17.5,17.5,17.5,2
20150401|2014-09-22 15:30,22,17.52,17.52,17.5,17.5,9
20150401|2014-09-23 05:30,23,17.45,17.45,17.45,17.45,1
20150401|2014-09-23 10:00,23,17.54,17.54,17.54,17.54,1
20150401|2014-09-23 10:30,23,17.54,17.54,17.54,17.54,4
20150401|2014-09-23 11:30,23,17.56,17.57,17.56,17.57,2
20150401|2014-09-24 09:00,24,17.53,17.53,17.53,17.53,4
20150401|2014-09-24 10:00,24,17.6,17.61,17.6,17.61,5
20150401|2014-09-24 10:30,24,17.61,17.67,17.6,17.64,7
20150401|2014-09-24 11:00,24,17.64,17.64,17.64,17.64,2
20150401|2014-09-24 11:30,24,17.67,17.67,17.67,17.67,3
20150401|2014-09-24 12:00,24,17.65,17.65,17.64,17.64,7
20150401|2014-09-24 13:00,24,17.67,17.67,17.67,17.67,30
20150401|2014-09-24 13:30,24,17.68,17.69,17.68,17.69,5
20150401|2014-09-24 14:30,24,17.69,17.69,17.69,17.69,1
20150401|2014-09-25 07:30,25,17.7,17.7,17.7,17.7,1
20150401|2014-09-25 09:30,25,17.71,17.71,17.71,17.71,2
20150401|2014-09-25 10:30,25,17.71,17.71,17.71,17.71,1
20150401|2014-09-25 11:00,25,17.68,17.68,17.68,17.68,2
20150401|2014-09-25 11:30,25,17.71,17.71,17.71,17.71,2
20150401|2014-09-25 12:00,25,17.69,17.69,17.69,17.69,1
20150401|2014-09-25 13:30,25,17.68,17.68,17.68,17.68,8
20150401|2014-09-25 17:30,26,17.68,17.68,17.68,17.68,3
20150401|2014-09-26 03:00,26,17.65,17.65,17.58,17.58,5
20150401|2014-09-26 07:30,26,17.57,17.59,17.56,17.59,3
20150401|2014-09-26 08:30,26,17.57,17.57,17.55,17.55,7
20150401|2014-09-26 09:00,26,17.6,17.69,17.58,17.69,12
20150401|2014-09-26 09:30,26,17.69,17.69,17.69,17.69,2
20150401|2014-09-26 11:30,26,17.65,17.65,17.65,17.65,5
20150401|2014-09-26 12:00,26,17.6,17.6,17.6,17.6,2
20150401|2014-09-26 13:30,26,17.6,17.6,17.6,17.6,1
20150401|2014-09-29 08:00,29,17.6,17.6,17.6,17.6,1
20150401|2014-09-29 08:30,29,17.61,17.61,17.61,17.61,1
20150401|2014-09-29 10:30,29,17.58,17.6,17.57,17.57,12
20150401|2014-09-29 12:00,29,17.6,17.6,17.6,17.6,21
20150401|2014-09-29 13:00,29,17.6,17.6,17.6,17.6,2
20150401|2014-09-29 14:30,29,17.6,17.6,17.6,17.6,2
20150401|2014-09-29 15:00,29,17.57,17.57,17.57,17.57,2
20150401|2014-09-29 15:30,29,17.57,17.57,17.55,17.55,5
20150401|2014-09-30 08:30,30,17.58,17.58,17.58,17.58,4
20150401|2014-09-30 09:00,30,17.58,17.58,17.58,17.58,6
20150401|2014-09-30 10:00,30,17.59,17.59,17.59,17.59,1
20150401|2014-09-30 10:30,30,17.55,17.59,17.53,17.53,9
20150401|2014-09-30 11:30,30,17.57,17.57,17.57,17.57,1
20150401|2014-09-30 12:00,30,17.59,17.6,17.59,17.6,7
20150401|2014-09-30 12:30,30,17.58,17.58,17.54,17.54,7
20150401|2014-09-30 13:00,30,17.54,17.54,17.51,17.51,3
20150401|2014-09-30 13:30,30,17.55,17.55,17.52,17.52,9
20150401|2014-10-01 09:00,1,17.54,17.54,17.54,17.54,1
20150401|2014-10-01 10:00,1,17.5,17.5,17.5,17.5,4
20150401|2014-10-01 11:00,1,17.46,17.5,17.46,17.5,8
20150401|2014-10-01 11:30,1,17.46,17.46,17.45,17.45,11
20150401|2014-10-01 12:00,1,17.45,17.45,17.44,17.44,5
20150401|2014-10-01 12:30,1,17.44,17.45,17.44,17.45,3
20150401|2014-10-01 14:30,1,17.41,17.41,17.41,17.41,1
20150401|2014-10-01 15:00,1,17.41,17.41,17.41,17.41,1
20150401|2014-10-02 09:00,2,17.43,17.45,17.43,17.45,10
20150401|2014-10-02 09:30,2,17.45,17.45,17.4,17.4,9
20150401|2014-10-02 10:00,2,17.41,17.41,17.41,17.41,1
20150401|2014-10-02 10:30,2,17.4,17.4,17.35,17.35,17
20150401|2014-10-02 11:00,2,17.38,17.4,17.37,17.4,9
20150401|2014-10-02 11:30,2,17.4,17.4,17.4,17.4,4
20150401|2014-10-02 12:00,2,17.4,17.4,17.4,17.4,1
20150401|2014-10-02 12:30,2,17.4,17.4,17.4,17.4,1
20150401|2014-10-02 13:00,2,17.4,17.4,17.4,17.4,3
20150401|2014-10-02 15:00,2,17.35,17.35,17.3,17.3,5
20150401|2014-10-02 17:00,3,17.3,17.35,17.3,17.35,6
20150401|2014-10-03 08:30,3,17.34,17.35,17.34,17.35,2
20150401|2014-10-03 09:00,3,17.29,17.29,17.29,17.29,5
20150401|2014-10-03 10:30,3,17.25,17.35,17.25,17.35,8
20150401|2014-10-03 11:00,3,17.3,17.3,17.3,17.3,2
20150401|2014-10-03 12:00,3,17.22,17.29,17.2,17.29,16
20150401|2014-10-03 12:30,3,17.24,17.24,17.24,17.24,2
20150401|2014-10-05 18:30,6,17.24,17.24,17.24,17.24,1
20150401|2014-10-06 08:30,6,17.18,17.18,17.18,17.18,2
20150401|2014-10-06 09:00,6,17.15,17.16,17.15,17.16,3
20150401|2014-10-06 09:30,6,17.14,17.14,17.13,17.13,2
20150401|2014-10-06 10:30,6,17.12,17.12,17.12,17.12,6
20150401|2014-10-06 11:00,6,17.09,17.12,17.09,17.12,3
20150401|2014-10-06 11:30,6,17.05,17.05,17.05,17.05,4
20150401|2014-10-06 12:30,6,17.1,17.1,17.1,17.1,1
20150401|2014-10-06 13:00,6,17.13,17.13,17.13,17.13,1
20150401|2014-10-07 07:30,7,17.17,17.17,17.17,17.17,1
20150401|2014-10-07 08:00,7,17.17,17.17,17.17,17.17,2
20150401|2014-10-07 08:30,7,17.17,17.17,17.17,17.17,5
20150401|2014-10-07 09:30,7,17.16,17.16,17.15,17.15,2
20150401|2014-10-07 10:00,7,17.16,17.16,17.16,17.16,1
20150401|2014-10-07 10:30,7,17.11,17.11,17.11,17.11,1
20150401|2014-10-07 14:00,7,17.04,17.04,17.04,17.04,4
20150401|2014-10-08 07:00,8,17,17,17,17,2
20150401|2014-10-08 07:30,8,16.99,17.08,16.99,17.08,2
20150401|2014-10-08 08:00,8,17.08,17.1,17.08,17.1,7
20150401|2014-10-08 08:30,8,17.05,17.05,17.05,17.05,2
20150401|2014-10-08 09:30,8,17,17,16.95,16.95,17
20150401|2014-10-08 10:00,8,16.95,16.99,16.95,16.99,26
20150401|2014-10-08 10:30,8,17,17,17,17,7
20150401|2014-10-08 11:00,8,17.01,17.01,17.01,17.01,1
20150401|2014-10-08 11:30,8,17.01,17.01,17,17,3
20150401|2014-10-08 12:30,8,17.01,17.01,17.01,17.01,4
20150401|2014-10-08 13:00,8,17.04,17.04,17.04,17.04,1
20150401|2014-10-08 13:30,8,17.01,17.01,17,17,4
20150401|2014-10-08 14:30,8,17,17,17,17,1
20150401|2014-10-08 15:00,8,17.03,17.05,17.03,17.05,4
20150401|2014-10-08 17:30,9,17.05,17.1,16.99,16.99,59
20150401|2014-10-08 21:00,9,17.1,17.1,17.1,17.1,3
20150401|2014-10-09 04:30,9,17.1,17.1,17.1,17.1,15
20150401|2014-10-09 06:00,9,17.1,17.1,17.1,17.1,1
20150401|2014-10-09 07:00,9,17.1,17.1,17.1,17.1,9
20150401|2014-10-09 07:30,9,17.14,17.14,17.14,17.14,1
20150401|2014-10-09 08:00,9,17.14,17.14,17.14,17.14,5
20150401|2014-10-09 09:00,9,17.13,17.13,17.07,17.07,8
20150401|2014-10-09 09:30,9,17.05,17.05,17.01,17.01,22
20150401|2014-10-09 10:00,9,17.06,17.07,17.06,17.07,4
20150401|2014-10-09 10:30,9,17.14,17.17,17.14,17.14,20
20150401|2014-10-09 11:00,9,17.1,17.14,17.1,17.13,8
20150401|2014-10-09 12:00,9,17.1,17.1,17.1,17.1,6
20150401|2014-10-09 12:30,9,17.1,17.1,17.1,17.1,2
20150401|2014-10-09 13:00,9,17.08,17.08,17.08,17.08,3
20150401|2014-10-09 13:30,9,17.05,17.05,17.05,17.05,2
20150401|2014-10-10 09:30,10,17,17,17,17,1
20150401|2014-10-10 11:00,10,16.99,16.99,16.99,16.99,3
20150401|2014-10-10 11:30,10,16.97,16.99,16.95,16.99,6
20150401|2014-10-10 12:00,10,17,17,17,17,1
20150401|2014-10-10 12:30,10,17.05,17.05,17.05,17.05,2
20150401|2014-10-10 13:00,10,17.05,17.1,17.05,17.1,18
20150401|2014-10-10 13:30,10,17.1,17.1,17.08,17.08,3
20150401|2014-10-13 08:00,13,17.05,17.05,17.05,17.05,2
20150401|2014-10-13 09:00,13,17.05,17.05,17.05,17.05,1
20150401|2014-10-13 10:30,13,17.05,17.05,17.05,17.05,10
20150401|2014-10-13 11:00,13,17.05,17.05,16.99,17,33
20150401|2014-10-13 11:30,13,17.02,17.02,17.02,17.02,1
20150401|2014-10-13 12:30,13,16.98,16.98,16.98,16.98,1
20150401|2014-10-13 13:00,13,16.98,17,16.98,16.98,11
20150401|2014-10-13 13:30,13,16.97,16.97,16.97,16.97,6
20150401|2014-10-13 14:30,13,16.97,17.05,16.97,17.05,28
20150401|2014-10-13 15:30,13,17,17,17,17,6
20150401|2014-10-13 17:00,14,17,17,17,17,1
20150401|2014-10-13 18:30,14,17,17,17,17,1
20150401|2014-10-13 19:00,14,17,17,17,17,3
20150401|2014-10-14 09:30,14,16.96,16.96,16.96,16.96,9
20150401|2014-10-14 10:30,14,16.95,16.97,16.95,16.97,10
20150401|2014-10-14 11:30,14,16.95,16.95,16.95,16.95,2
20150401|2014-10-14 15:30,14,16.9,16.9,16.89,16.89,8
20150401|2014-10-15 08:00,15,16.97,16.97,16.97,16.97,5
20150401|2014-10-15 08:30,15,16.97,16.97,16.97,16.97,1
20150401|2014-10-15 09:00,15,16.97,16.97,16.97,16.97,3
20150401|2014-10-15 09:30,15,16.93,16.96,16.93,16.96,4
20150401|2014-10-15 10:00,15,16.96,16.98,16.96,16.98,14
20150401|2014-10-15 10:30,15,16.98,16.98,16.93,16.93,3
20150401|2014-10-15 11:00,15,16.95,16.95,16.95,16.95,2
20150401|2014-10-15 11:30,15,16.93,16.93,16.93,16.93,1
20150401|2014-10-15 12:00,15,16.97,16.97,16.97,16.97,3
20150401|2014-10-15 12:30,15,16.93,16.93,16.91,16.91,6
20150401|2014-10-15 15:00,15,16.92,16.92,16.91,16.91,7
20150401|2014-10-16 08:00,16,16.91,16.91,16.91,16.91,1
20150401|2014-10-16 08:30,16,16.9,16.9,16.9,16.9,9
20150401|2014-10-16 09:00,16,16.9,16.95,16.9,16.91,18
20150401|2014-10-16 11:30,16,16.91,16.91,16.91,16.91,2
20150401|2014-10-16 12:00,16,16.91,16.91,16.91,16.91,2
20150401|2014-10-16 12:30,16,16.91,16.91,16.91,16.91,1
20150401|2014-10-16 13:00,16,16.91,16.91,16.91,16.91,1
20150401|2014-10-16 14:00,16,16.93,16.93,16.9,16.9,2
20150401|2014-10-17 10:00,17,16.98,17,16.98,17,9
20150401|2014-10-17 10:30,17,16.94,16.96,16.93,16.93,12
20150401|2014-10-17 11:00,17,16.93,16.93,16.93,16.93,14
20150401|2014-10-17 11:30,17,16.93,16.93,16.93,16.93,1
20150401|2014-10-17 13:00,17,16.93,16.93,16.93,16.93,1
20150401|2014-10-20 06:30,20,16.99,17,16.99,17,2
20150401|2014-10-20 08:00,20,17,17,17,17,1
20150401|2014-10-20 09:30,20,16.95,16.95,16.95,16.95,1
20150401|2014-10-20 10:00,20,16.95,17,16.95,16.95,11
20150401|2014-10-20 10:30,20,16.99,17,16.99,17,2
20150401|2014-10-20 11:00,20,17,17,17,17,2
20150401|2014-10-20 12:00,20,17.03,17.05,17.03,17.05,4
20150401|2014-10-20 13:00,20,17.08,17.08,17.08,17.08,3
20150401|2014-10-20 15:00,20,17.05,17.05,17.05,17.05,2
20150401|2014-10-21 08:30,21,17.05,17.05,17.05,17.05,5
20150401|2014-10-21 12:30,21,17.04,17.04,17.04,17.04,1
20150401|2014-10-21 13:00,21,17.04,17.05,17.01,17.01,4
20150401|2014-10-21 13:30,21,17,17,17,17,1
20150401|2014-10-21 14:00,21,17,17,17,17,1
20150401|2014-10-21 14:30,21,17.04,17.04,17.04,17.04,4
20150401|2014-10-21 15:00,21,17.04,17.04,17.04,17.04,1
20150401|2014-10-21 18:00,22,17,17,17,17,4
20150401|2014-10-22 07:00,22,16.99,16.99,16.99,16.99,2
20150401|2014-10-22 10:00,22,17,17,17,17,10
20150401|2014-10-22 10:30,22,17,17,17,17,1
20150401|2014-10-22 11:30,22,16.97,16.97,16.96,16.96,4
20150401|2014-10-22 13:00,22,16.95,16.95,16.92,16.92,9
20150401|2014-10-22 14:30,22,16.97,16.97,16.97,16.97,1
20150401|2014-10-23 07:30,23,16.97,16.97,16.97,16.97,9
20150401|2014-10-23 09:00,23,16.98,16.99,16.98,16.99,2
20150401|2014-10-23 10:30,23,17,17,16.91,16.91,17
20150401|2014-10-23 11:00,23,16.9,16.98,16.9,16.91,14
20150401|2014-10-23 11:30,23,16.95,16.95,16.95,16.95,1
20150401|2014-10-23 12:00,23,16.92,16.92,16.92,16.92,2
20150401|2014-10-23 12:30,23,16.91,16.93,16.9,16.93,15
20150401|2014-10-23 13:30,23,16.93,16.93,16.93,16.93,2
20150401|2014-10-23 17:30,24,16.86,16.86,16.86,16.86,1
20150401|2014-10-23 20:00,24,16.93,16.93,16.93,16.93,1
20150401|2014-10-23 20:30,24,16.87,16.87,16.87,16.87,1
20150401|2014-10-24 04:30,24,16.87,16.89,16.87,16.89,2
20150401|2014-10-24 05:00,24,16.93,16.93,16.87,16.87,13
20150401|2014-10-24 06:30,24,16.82,16.82,16.82,16.82,1
20150401|2014-10-24 07:00,24,16.87,16.87,16.87,16.87,1
20150401|2014-10-24 08:00,24,16.93,16.95,16.93,16.95,5
20150401|2014-10-24 08:30,24,16.83,16.83,16.83,16.83,1
20150401|2014-10-24 09:00,24,16.83,16.86,16.83,16.86,3
20150401|2014-10-24 09:30,24,16.9,16.93,16.88,16.88,12
20150401|2014-10-24 11:30,24,16.91,16.91,16.91,16.91,2
20150401|2014-10-24 12:00,24,16.94,16.94,16.94,16.94,5
20150401|2014-10-24 12:30,24,16.93,16.93,16.92,16.92,2
20150401|2014-10-27 09:30,27,16.92,16.92,16.92,16.92,5
20150401|2014-10-27 10:00,27,16.95,16.95,16.95,16.95,3
20150401|2014-10-27 10:30,27,16.92,16.96,16.9,16.96,11
20150401|2014-10-27 11:00,27,16.96,16.96,16.96,16.96,2
20150401|2014-10-27 12:30,27,16.92,16.92,16.88,16.88,12
20150401|2014-10-27 13:00,27,16.89,16.89,16.89,16.89,1
20150401|2014-10-27 13:30,27,16.91,16.91,16.91,16.91,1
20150401|2014-10-27 14:00,27,16.91,16.91,16.91,16.91,1
20150401|2014-10-27 15:00,27,16.9,16.9,16.9,16.9,3
20150401|2014-10-27 15:30,27,16.93,16.93,16.93,16.93,3
20150401|2014-10-28 08:00,28,16.96,16.96,16.96,16.96,1
20150401|2014-10-28 09:00,28,16.95,16.95,16.95,16.95,2
20150401|2014-10-28 10:00,28,16.95,16.95,16.95,16.95,2
20150401|2014-10-28 10:30,28,16.95,16.95,16.95,16.95,3
20150401|2014-10-28 11:30,28,16.9,16.9,16.89,16.89,2
20150401|2014-10-28 13:00,28,16.89,16.89,16.89,16.89,1
20150401|2014-10-28 14:30,28,16.93,16.93,16.93,16.93,2
20150401|2014-10-29 07:30,29,16.92,16.92,16.92,16.92,2
20150401|2014-10-29 08:00,29,16.95,16.95,16.95,16.95,3
20150401|2014-10-29 09:00,29,16.95,16.95,16.95,16.95,1
20150401|2014-10-29 09:30,29,16.98,16.98,16.98,16.98,13
20150401|2014-10-29 10:00,29,16.98,16.99,16.98,16.99,12
20150401|2014-10-29 10:30,29,16.99,17,16.99,17,15
20150401|2014-10-29 12:00,29,17,17,17,17,1
20150401|2014-10-29 12:30,29,17,17,17,17,1
20150401|2014-10-29 13:00,29,17,17,16.99,16.99,8
20150401|2014-10-29 17:30,30,17.02,17.02,17.02,17.02,2
20150401|2014-10-30 08:30,30,17.1,17.1,17.05,17.05,3
20150401|2014-10-30 09:00,30,17.05,17.05,17.01,17.01,5
20150401|2014-10-30 10:00,30,17,17,17,17,2
20150401|2014-10-30 10:30,30,17.02,17.02,17.02,17.02,2
20150401|2014-10-30 11:00,30,16.99,17.02,16.99,17.02,4
20150401|2014-10-30 11:30,30,17.05,17.05,17.05,17.05,1
20150401|2014-10-30 13:00,30,17,17,17,17,1
20150401|2014-10-30 15:30,30,17.05,17.05,17.05,17.05,3
20150401|2014-10-31 08:30,31,16.95,16.95,16.95,16.95,1
20150401|2014-10-31 09:30,31,16.96,16.96,16.96,16.96,1
20150401|2014-10-31 10:00,31,16.96,16.96,16.96,16.96,2
20150401|2014-10-31 10:30,31,16.96,16.96,16.95,16.95,7
20150401|2014-10-31 11:00,31,16.96,16.96,16.92,16.92,2
20150401|2014-10-31 12:30,31,16.91,16.91,16.9,16.9,6
20150401|2014-10-31 13:00,31,16.9,16.9,16.9,16.9,2
20150401|2014-11-03 08:00,3,16.87,16.87,16.87,16.87,1
20150401|2014-11-03 08:30,3,16.9,16.9,16.9,16.9,1
20150401|2014-11-03 09:00,3,16.9,16.9,16.9,16.9,5
20150401|2014-11-03 10:30,3,16.85,16.85,16.85,16.85,1
20150401|2014-11-03 11:00,3,16.85,16.85,16.8,16.8,21
20150401|2014-11-03 11:30,3,16.75,16.75,16.75,16.75,2
20150401|2014-11-03 12:00,3,16.75,16.75,16.75,16.75,1
20150401|2014-11-03 13:30,3,16.75,16.75,16.75,16.75,2
20150401|2014-11-03 14:00,3,16.78,16.8,16.78,16.8,3
20150401|2014-11-03 14:30,3,16.8,16.8,16.8,16.8,1
20150401|2014-11-04 05:30,4,16.75,16.75,16.75,16.75,4
20150401|2014-11-04 07:30,4,16.75,16.75,16.75,16.75,1
20150401|2014-11-04 08:30,4,16.8,16.8,16.8,16.8,2
20150401|2014-11-04 09:00,4,16.8,16.81,16.8,16.81,9
20150401|2014-11-04 09:30,4,16.81,16.81,16.81,16.81,4
20150401|2014-11-04 10:30,4,16.78,16.8,16.78,16.8,5
20150401|2014-11-04 11:00,4,16.8,16.8,16.77,16.77,8
20150401|2014-11-04 11:30,4,16.77,16.77,16.74,16.74,6
20150401|2014-11-04 12:00,4,16.75,16.75,16.75,16.75,3
20150401|2014-11-04 12:30,4,16.75,16.75,16.75,16.75,1
20150401|2014-11-04 13:30,4,16.75,16.75,16.75,16.75,3
20150401|2014-11-04 14:30,4,16.75,16.75,16.75,16.75,5
20150401|2014-11-05 08:00,5,16.69,16.69,16.69,16.69,1
20150401|2014-11-05 08:30,5,16.73,16.77,16.73,16.77,2
20150401|2014-11-05 09:00,5,16.71,16.71,16.71,16.71,1
20150401|2014-11-05 10:00,5,16.71,16.73,16.71,16.73,3
20150401|2014-11-05 10:30,5,16.73,16.74,16.7,16.74,14
20150401|2014-11-05 11:00,5,16.72,16.72,16.72,16.72,1
20150401|2014-11-05 11:30,5,16.72,16.72,16.72,16.72,6
20150401|2014-11-05 12:00,5,16.72,16.72,16.72,16.72,2
20150401|2014-11-05 12:30,5,16.7,16.7,16.7,16.7,1
20150401|2014-11-05 22:30,6,16.8,16.8,16.8,16.8,1
20150401|2014-11-06 07:00,6,16.71,16.71,16.71,16.71,1
20150401|2014-11-06 08:30,6,16.75,16.75,16.75,16.75,2
20150401|2014-11-06 09:00,6,16.71,16.71,16.71,16.71,2
20150401|2014-11-06 09:30,6,16.61,16.62,16.53,16.6,9
20150401|2014-11-06 10:00,6,16.62,16.62,16.62,16.62,2
20150401|2014-11-06 10:30,6,16.56,16.63,16.55,16.63,4
20150401|2014-11-06 11:00,6,16.6,16.65,16.57,16.58,22
20150401|2014-11-06 11:30,6,16.53,16.53,16.53,16.53,4
20150401|2014-11-06 12:00,6,16.59,16.64,16.59,16.64,3
20150401|2014-11-06 12:30,6,16.61,16.66,16.61,16.66,8
20150401|2014-11-06 13:00,6,16.66,16.68,16.66,16.68,2
20150401|2014-11-06 14:00,6,16.71,16.72,16.71,16.72,5
20150401|2014-11-06 17:00,7,16.68,16.68,16.68,16.68,4
20150401|2014-11-06 17:30,7,16.68,16.68,16.68,16.68,1
20150401|2014-11-07 09:30,7,16.68,16.68,16.65,16.68,10
20150401|2014-11-07 10:30,7,16.65,16.69,16.65,16.69,3
20150401|2014-11-07 11:00,7,16.69,16.7,16.69,16.7,3
20150401|2014-11-07 11:30,7,16.76,16.76,16.76,16.76,1
20150401|2014-11-07 12:30,7,16.79,16.79,16.74,16.74,2
20150401|2014-11-07 13:00,7,16.74,16.77,16.74,16.77,9
20150401|2014-11-09 17:00,10,16.75,16.75,16.75,16.75,3
20150401|2014-11-09 19:30,10,16.68,16.68,16.68,16.68,1
20150401|2014-11-09 22:00,10,16.69,16.69,16.69,16.69,4
20150401|2014-11-10 04:00,10,16.7,16.7,16.7,16.7,1
20150401|2014-11-10 07:00,10,16.68,16.68,16.68,16.68,1
20150401|2014-11-10 09:00,10,16.7,16.71,16.7,16.71,2
20150401|2014-11-10 09:30,10,16.72,16.85,16.72,16.76,8
20150401|2014-11-10 10:30,10,16.68,16.68,16.64,16.67,8
20150401|2014-11-10 11:30,10,16.65,16.65,16.65,16.65,8
20150401|2014-11-10 12:00,10,16.65,16.65,16.65,16.65,3
20150401|2014-11-10 12:30,10,16.68,16.68,16.68,16.68,2
20150401|2014-11-10 13:00,10,16.68,16.68,16.68,16.68,1
20150401|2014-11-10 13:30,10,16.71,16.71,16.71,16.71,1
20150401|2014-11-10 15:30,10,16.65,16.65,16.65,16.65,7
20150401|2014-11-11 07:30,11,16.57,16.57,16.57,16.57,1
20150401|2014-11-11 09:30,11,16.56,16.57,16.55,16.55,5
20150401|2014-11-11 10:00,11,16.55,16.63,16.55,16.6,4
20150401|2014-11-11 10:30,11,16.65,16.65,16.65,16.65,4
20150401|2014-11-11 11:00,11,16.57,16.57,16.55,16.57,6
20150401|2014-11-11 13:00,11,16.63,16.63,16.63,16.63,1
20150401|2014-11-11 13:30,11,16.69,16.71,16.68,16.68,11
20150401|2014-11-11 15:00,11,16.67,16.67,16.67,16.67,4
20150401|2014-11-12 09:00,12,16.63,16.63,16.63,16.63,1
20150401|2014-11-12 09:30,12,16.64,16.65,16.64,16.65,4
20150401|2014-11-12 10:00,12,16.61,16.61,16.61,16.61,2
20150401|2014-11-12 10:30,12,16.6,16.6,16.6,16.6,10
20150401|2014-11-12 11:30,12,16.63,16.65,16.61,16.65,11
20150401|2014-11-12 12:30,12,16.6,16.6,16.6,16.6,2
20150401|2014-11-12 13:00,12,16.6,16.6,16.6,16.6,1
20150401|2014-11-12 14:30,12,16.63,16.63,16.63,16.63,3
20150401|2014-11-13 06:00,13,16.64,16.64,16.64,16.64,2
20150401|2014-11-13 08:30,13,16.64,16.64,16.64,16.64,1
20150401|2014-11-13 10:00,13,16.61,16.61,16.6,16.6,3
20150401|2014-11-13 10:30,13,16.6,16.6,16.58,16.58,8
20150401|2014-11-13 11:00,13,16.6,16.6,16.6,16.6,11
20150401|2014-11-13 12:30,13,16.62,16.62,16.62,16.62,1
20150401|2014-11-13 13:00,13,16.66,16.68,16.66,16.68,14
20150401|2014-11-13 13:30,13,16.68,16.68,16.68,16.68,2
20150401|2014-11-14 08:30,14,16.68,16.68,16.68,16.68,1
20150401|2014-11-14 09:00,14,16.72,16.72,16.72,16.72,3
20150401|2014-11-14 09:30,14,16.72,16.72,16.69,16.69,3
20150401|2014-11-14 10:00,14,16.69,16.69,16.69,16.69,1
20150401|2014-11-14 11:00,14,16.7,16.7,16.7,16.7,1
20150401|2014-11-14 11:30,14,16.7,16.75,16.7,16.75,13
20150401|2014-11-14 12:30,14,16.76,16.76,16.76,16.76,2
20150401|2014-11-14 13:00,14,16.76,16.78,16.74,16.74,9
20150401|2014-11-17 03:30,17,16.71,16.71,16.71,16.71,1
20150401|2014-11-17 08:00,17,16.82,16.82,16.82,16.82,1
20150401|2014-11-17 09:30,17,16.82,16.82,16.82,16.82,1
20150401|2014-11-17 10:00,17,16.8,16.8,16.8,16.8,1
20150401|2014-11-17 10:30,17,16.79,16.81,16.79,16.81,2
20150401|2014-11-17 11:00,17,16.79,16.79,16.78,16.78,6
20150401|2014-11-17 11:30,17,16.75,16.75,16.75,16.75,6
20150401|2014-11-17 12:00,17,16.75,16.75,16.75,16.75,3
20150401|2014-11-17 12:30,17,16.75,16.77,16.75,16.77,5
20150401|2014-11-17 14:00,17,16.75,16.75,16.75,16.75,1
20150401|2014-11-18 07:30,18,16.73,16.73,16.73,16.73,1
20150401|2014-11-18 09:30,18,16.73,16.73,16.71,16.71,9
20150401|2014-11-18 10:00,18,16.73,16.73,16.71,16.71,15
20150401|2014-11-18 10:30,18,16.7,16.71,16.7,16.7,6
20150401|2014-11-18 12:30,18,16.67,16.67,16.67,16.67,3
20150401|2014-11-18 13:00,18,16.69,16.69,16.68,16.68,3
20150401|2014-11-19 07:00,19,16.65,16.65,16.65,16.65,1
20150401|2014-11-19 08:30,19,16.64,16.64,16.64,16.64,1
20150401|2014-11-19 11:00,19,16.64,16.65,16.62,16.65,8
20150401|2014-11-19 11:30,19,16.65,16.68,16.65,16.68,9
20150401|2014-11-19 12:00,19,16.64,16.68,16.64,16.65,6
20150401|2014-11-19 13:00,19,16.69,16.69,16.69,16.69,1
20150401|2014-11-19 14:00,19,16.7,16.7,16.7,16.7,4
20150401|2014-11-19 17:00,20,16.7,16.7,16.7,16.7,13
20150401|2014-11-19 22:00,20,16.68,16.68,16.68,16.68,1
20150401|2014-11-20 07:00,20,16.65,16.65,16.65,16.65,1
20150401|2014-11-20 08:00,20,16.62,16.62,16.62,16.62,1
20150401|2014-11-20 08:30,20,16.64,16.65,16.64,16.65,7
20150401|2014-11-20 09:00,20,16.65,16.65,16.65,16.65,8
20150401|2014-11-20 10:00,20,16.69,16.69,16.65,16.65,8
20150401|2014-11-20 10:30,20,16.69,16.69,16.65,16.65,3
20150401|2014-11-20 11:00,20,16.62,16.62,16.62,16.62,1
20150401|2014-11-20 12:30,20,16.62,16.64,16.6,16.63,12
20150401|2014-11-20 13:30,20,16.64,16.65,16.64,16.65,6
20150401|2014-11-20 15:00,20,16.67,16.68,16.67,16.68,7
20150401|2014-11-20 15:30,20,16.68,16.68,16.68,16.68,8
20150401|2014-11-20 17:00,21,16.68,16.68,16.68,16.68,3
20150401|2014-11-21 06:00,21,16.7,16.7,16.7,16.7,5
20150401|2014-11-21 07:00,21,16.7,16.7,16.7,16.7,19
20150401|2014-11-21 09:30,21,16.66,16.68,16.66,16.68,2
20150401|2014-11-21 10:30,21,16.7,16.7,16.69,16.7,12
20150401|2014-11-21 11:00,21,16.68,16.68,16.68,16.68,3
20150401|2014-11-21 11:30,21,16.68,16.7,16.68,16.7,12
20150401|2014-11-21 12:00,21,16.7,16.7,16.7,16.7,1
20150401|2014-11-21 12:30,21,16.66,16.66,16.66,16.66,3
20150401|2014-11-23 17:00,24,16.71,16.71,16.71,16.71,1
20150401|2014-11-24 06:00,24,16.65,16.65,16.65,16.65,1
20150401|2014-11-24 06:30,24,16.67,16.67,16.67,16.67,1
20150401|2014-11-24 07:30,24,16.68,16.68,16.68,16.68,1
20150401|2014-11-24 08:00,24,16.68,16.68,16.68,16.68,1
20150401|2014-11-24 08:30,24,16.61,16.61,16.61,16.61,3
20150401|2014-11-24 09:00,24,16.58,16.58,16.58,16.58,2
20150401|2014-11-24 09:30,24,16.58,16.58,16.58,16.58,3
20150401|2014-11-24 10:30,24,16.61,16.66,16.61,16.66,8
20150401|2014-11-24 11:00,24,16.67,16.68,16.67,16.68,2
20150401|2014-11-24 12:30,24,16.68,16.68,16.68,16.68,3
20150401|2014-11-24 13:00,24,16.75,16.75,16.7,16.7,8
20150401|2014-11-25 08:30,25,16.74,16.74,16.74,16.74,1
20150401|2014-11-25 09:00,25,16.75,16.75,16.67,16.67,2
20150401|2014-11-25 10:30,25,16.72,16.72,16.63,16.63,3
20150401|2014-11-25 11:30,25,16.71,16.72,16.71,16.72,2
20150401|2014-11-25 12:00,25,16.66,16.67,16.65,16.65,14
20150401|2014-11-25 12:30,25,16.65,16.65,16.65,16.65,4
20150401|2014-11-25 13:00,25,16.66,16.66,16.65,16.65,11
20150401|2014-11-25 13:30,25,16.65,16.65,16.63,16.63,9
20150401|2014-11-26 07:30,26,16.6,16.6,16.6,16.6,2
20150401|2014-11-26 09:30,26,16.59,16.61,16.59,16.61,3
20150401|2014-11-26 10:00,26,16.58,16.58,16.58,16.58,1
20150401|2014-11-26 10:30,26,16.54,16.54,16.54,16.54,2
20150401|2014-11-26 11:00,26,16.6,16.6,16.6,16.6,3
20150401|2014-11-26 11:30,26,16.56,16.56,16.56,16.56,6
20150401|2014-11-26 12:00,26,16.56,16.56,16.5,16.5,7
20150401|2014-11-26 12:30,26,16.5,16.51,16.5,16.5,4
20150401|2014-11-26 13:00,26,16.53,16.53,16.5,16.5,8
20150401|2014-11-26 13:30,26,16.52,16.52,16.52,16.52,1
20150401|2014-11-26 14:30,26,16.5,16.5,16.5,16.5,2
20150401|2014-11-30 17:00,1,16.5,16.5,16.5,16.5,7
20150401|2014-11-30 19:30,1,16.5,16.5,16.5,16.5,1
20150401|2014-11-30 20:00,1,16.5,16.5,16.5,16.5,1
20150401|2014-11-30 21:00,1,16.5,16.5,16.5,16.5,1
20150401|2014-12-01 07:00,1,16.5,16.5,16.5,16.5,12
20150401|2014-12-01 07:30,1,16.5,16.5,16.39,16.39,12
20150401|2014-12-01 08:00,1,16.38,16.38,16.36,16.36,8
20150401|2014-12-01 09:00,1,16.36,16.36,16.29,16.31,28
20150401|2014-12-01 09:30,1,16.29,16.34,16.28,16.34,17
20150401|2014-12-01 10:00,1,16.28,16.28,16.27,16.27,6
20150401|2014-12-01 10:30,1,16.33,16.33,16.33,16.33,1
20150401|2014-12-01 11:00,1,16.27,16.27,16.16,16.16,23
20150401|2014-12-01 11:30,1,16.18,16.18,16.06,16.06,23
20150401|2014-12-01 12:00,1,16.08,16.08,15.95,15.98,24
20150401|2014-12-01 12:30,1,15.99,16,15.99,16,10
20150401|2014-12-01 13:00,1,16,16.07,16,16.07,2
20150401|2014-12-01 13:30,1,16.07,16.11,16.07,16.11,8
20150401|2014-12-01 14:00,1,16.18,16.2,16.15,16.2,8
20150401|2014-12-01 14:30,1,16.13,16.13,16.09,16.13,3
20150401|2014-12-01 15:00,1,16.1,16.1,16.1,16.1,4
20150401|2014-12-01 15:30,1,16.08,16.08,16.08,16.08,1
20150401|2014-12-01 19:30,2,16,16,16,16,1
20150401|2014-12-02 08:00,2,16.03,16.06,16.03,16.06,2
20150401|2014-12-02 08:30,2,16.08,16.09,16.08,16.09,2
20150401|2014-12-02 09:00,2,16.12,16.12,16.12,16.12,11
20150401|2014-12-02 09:30,2,16.05,16.05,16.05,16.05,1
20150401|2014-12-02 10:00,2,16.06,16.06,16.06,16.06,1
20150401|2014-12-02 10:30,2,16.1,16.1,15.94,16,23
20150401|2014-12-02 11:00,2,16.02,16.05,16,16.05,11
20150401|2014-12-02 11:30,2,16.05,16.05,16.05,16.05,2
20150401|2014-12-02 12:30,2,16.07,16.1,16.05,16.1,11
20150401|2014-12-02 13:00,2,16.1,16.1,16.1,16.1,1
20150401|2014-12-02 15:00,2,16.13,16.13,16.13,16.13,1
20150401|2014-12-02 15:30,2,16.15,16.17,16.15,16.15,13
20150401|2014-12-02 17:00,3,16.15,16.15,16.15,16.15,1
20150401|2014-12-03 07:30,3,16.18,16.18,16.18,16.18,1
20150401|2014-12-03 09:00,3,16.15,16.15,16.11,16.11,5
20150401|2014-12-03 10:00,3,16.11,16.11,16.11,16.11,2
20150401|2014-12-03 10:30,3,16.11,16.11,16,16.01,38
20150401|2014-12-03 11:00,3,16.02,16.06,16.02,16.06,11
20150401|2014-12-03 11:30,3,16.05,16.1,16.05,16.1,8
20150401|2014-12-03 12:00,3,16.11,16.11,16.05,16.05,3
20150401|2014-12-03 13:00,3,16.01,16.09,16.01,16.09,5
20150401|2014-12-03 13:30,3,16.04,16.04,16.04,16.04,3
20150401|2014-12-03 14:00,3,16.04,16.11,16.04,16.11,11
20150401|2014-12-03 15:30,3,16.11,16.11,16.11,16.11,2
20150401|2014-12-03 18:30,4,16.1,16.1,16.1,16.1,3
20150401|2014-12-04 07:00,4,16.02,16.02,16.02,16.02,1
20150401|2014-12-04 08:30,4,16.01,16.01,16,16,5
20150401|2014-12-04 09:00,4,16,16,15.95,16,6
20150401|2014-12-04 09:30,4,16.03,16.03,16.03,16.03,2
20150401|2014-12-04 10:00,4,15.99,16,15.99,16,3
20150401|2014-12-04 10:30,4,15.99,15.99,15.99,15.99,6
20150401|2014-12-04 11:00,4,15.99,16,15.95,16,20
20150401|2014-12-04 11:30,4,15.99,16.03,15.96,15.96,7
20150401|2014-12-04 12:00,4,15.94,15.94,15.94,15.94,1
20150401|2014-12-04 12:30,4,15.94,15.94,15.93,15.93,2
20150401|2014-12-04 13:00,4,15.93,15.94,15.93,15.93,13
20150401|2014-12-04 14:30,4,15.98,15.98,15.98,15.98,1
20150401|2014-12-04 15:30,4,15.99,15.99,15.99,15.99,5
20150401|2014-12-05 08:00,5,15.99,16,15.99,16,5
20150401|2014-12-05 08:30,5,15.99,16,15.99,16,17
20150401|2014-12-05 09:00,5,16.01,16.02,16.01,16.02,2
20150401|2014-12-05 09:30,5,16.05,16.05,15.98,15.98,5
20150401|2014-12-05 10:00,5,15.97,15.97,15.97,15.97,5
20150401|2014-12-05 10:30,5,15.96,16.02,15.86,15.94,20
20150401|2014-12-05 11:00,5,15.94,15.94,15.94,15.94,9
20150401|2014-12-05 11:30,5,15.88,15.92,15.86,15.92,12
20150401|2014-12-05 12:00,5,15.93,15.94,15.93,15.94,9
20150401|2014-12-05 12:30,5,15.96,15.96,15.94,15.96,3
20150401|2014-12-05 13:00,5,15.92,15.95,15.91,15.94,6
20150401|2014-12-05 13:30,5,15.97,16,15.97,15.98,12
20150401|2014-12-07 17:30,8,16,16,16,16,6
20150401|2014-12-08 06:30,8,15.93,15.93,15.93,15.93,1
20150401|2014-12-08 07:30,8,15.98,15.99,15.98,15.99,11
20150401|2014-12-08 09:00,8,15.99,15.99,15.99,15.99,4
20150401|2014-12-08 09:30,8,15.99,16.01,15.91,15.91,22
20150401|2014-12-08 10:00,8,15.92,15.95,15.92,15.95,4
20150401|2014-12-08 10:30,8,15.92,15.92,15.88,15.88,18
20150401|2014-12-08 11:00,8,15.88,15.9,15.85,15.85,12
20150401|2014-12-08 11:30,8,15.88,15.89,15.88,15.89,6
20150401|2014-12-08 12:30,8,15.92,15.93,15.92,15.93,7
20150401|2014-12-08 13:00,8,15.94,15.94,15.92,15.92,5
20150401|2014-12-08 13:30,8,15.88,15.88,15.88,15.88,2
20150401|2014-12-09 05:30,9,15.91,15.91,15.91,15.91,2
20150401|2014-12-09 07:00,9,15.92,15.93,15.92,15.93,2
20150401|2014-12-09 07:30,9,15.94,15.94,15.94,15.94,6
20150401|2014-12-09 08:00,9,15.92,15.92,15.92,15.92,2
20150401|2014-12-09 08:30,9,15.95,15.95,15.94,15.95,7
20150401|2014-12-09 09:00,9,15.97,15.97,15.92,15.92,25
20150401|2014-12-09 09:30,9,15.9,15.91,15.9,15.91,10
20150401|2014-12-09 10:30,9,15.92,15.94,15.92,15.94,3
20150401|2014-12-09 11:00,9,15.92,15.92,15.92,15.92,1
20150401|2014-12-09 13:00,9,15.94,16,15.94,15.97,26
20150401|2014-12-09 15:30,9,15.97,15.97,15.96,15.96,3
20150401|2014-12-09 17:00,10,15.97,15.97,15.97,15.97,6
20150401|2014-12-10 06:30,10,15.95,15.95,15.95,15.95,1
20150401|2014-12-10 08:30,10,15.94,15.94,15.94,15.94,1
20150401|2014-12-10 09:00,10,15.95,15.95,15.95,15.95,5
20150401|2014-12-10 09:30,10,15.97,16.03,15.97,16.03,16
20150401|2014-12-10 10:00,10,16.02,16.04,16.02,16.04,2
20150401|2014-12-10 10:30,10,16.04,16.04,16,16,14
20150401|2014-12-10 11:30,10,15.98,16.04,15.98,16.04,13
20150401|2014-12-10 12:00,10,16,16,16,16,1
20150401|2014-12-10 12:30,10,15.98,15.98,15.87,15.88,15
20150401|2014-12-10 13:00,10,15.9,15.9,15.88,15.9,17
20150401|2014-12-10 14:00,10,15.88,15.89,15.86,15.86,15
20150401|2014-12-10 14:30,10,15.86,15.86,15.86,15.86,10
20150401|2014-12-10 15:00,10,15.86,15.87,15.84,15.87,5
20150401|2014-12-10 17:00,11,15.88,15.88,15.88,15.88,3
20150401|2014-12-10 19:30,11,15.88,15.88,15.88,15.88,1
20150401|2014-12-10 21:00,11,15.83,15.83,15.83,15.83,3
20150401|2014-12-11 06:30,11,15.83,15.83,15.83,15.83,4
20150401|2014-12-11 07:00,11,15.83,15.83,15.83,15.83,1
20150401|2014-12-11 08:00,11,15.83,15.84,15.83,15.83,7
20150401|2014-12-11 08:30,11,15.8,15.8,15.75,15.75,16
20150401|2014-12-11 09:00,11,15.74,15.74,15.69,15.71,18
20150401|2014-12-11 09:30,11,15.69,15.69,15.62,15.65,22
20150401|2014-12-11 10:00,11,15.65,15.67,15.65,15.67,18
20150401|2014-12-11 10:30,11,15.66,15.82,15.63,15.76,45
20150401|2014-12-11 11:00,11,15.73,15.75,15.73,15.75,5
20150401|2014-12-11 11:30,11,15.72,15.72,15.72,15.72,7
20150401|2014-12-11 12:00,11,15.72,15.72,15.72,15.72,4
20150401|2014-12-11 12:30,11,15.73,15.73,15.7,15.7,4
20150401|2014-12-11 13:00,11,15.7,15.7,15.7,15.7,5
20150401|2014-12-11 13:30,11,15.71,15.71,15.71,15.71,1
20150401|2014-12-11 15:30,11,15.71,15.72,15.71,15.72,3
20150401|2014-12-12 08:00,12,15.73,15.73,15.73,15.73,2
20150401|2014-12-12 08:30,12,15.78,15.78,15.7,15.7,2
20150401|2014-12-12 09:30,12,15.67,15.67,15.62,15.62,4
20150401|2014-12-12 10:00,12,15.62,15.62,15.61,15.61,2
20150401|2014-12-12 10:30,12,15.62,15.65,15.54,15.54,27
20150401|2014-12-12 11:00,12,15.56,15.59,15.55,15.55,25
20150401|2014-12-12 11:30,12,15.55,15.55,15.48,15.48,5
20150401|2014-12-12 12:00,12,15.51,15.51,15.51,15.51,1
20150401|2014-12-12 12:30,12,15.54,15.54,15.51,15.51,6
20150401|2014-12-12 13:00,12,15.53,15.54,15.51,15.51,16
20150401|2014-12-14 18:30,15,15.35,15.35,15.34,15.34,7
20150401|2014-12-14 19:00,15,15.31,15.31,15.3,15.3,6
20150401|2014-12-14 19:30,15,15.3,15.3,15.3,15.3,2
20150401|2014-12-14 20:30,15,15.26,15.26,15.25,15.25,4
20150401|2014-12-14 21:00,15,15.3,15.37,15.3,15.37,3
20150401|2014-12-15 02:30,15,15.41,15.41,15.41,15.41,1
20150401|2014-12-15 05:30,15,15.35,15.35,15.34,15.34,2
20150401|2014-12-15 06:30,15,15.35,15.35,15.35,15.35,1
20150401|2014-12-15 07:30,15,15.35,15.35,15.35,15.35,1
20150401|2014-12-15 08:00,15,15.3,15.32,15.29,15.29,5
20150401|2014-12-15 08:30,15,15.3,15.37,15.3,15.35,38
20150401|2014-12-15 09:00,15,15.35,15.35,15.3,15.32,21
20150401|2014-12-15 09:30,15,15.34,15.38,15.32,15.38,20
20150401|2014-12-15 10:00,15,15.36,15.38,15.35,15.37,12
20150401|2014-12-15 10:30,15,15.38,15.47,15.38,15.47,27
20150401|2014-12-15 11:00,15,15.38,15.38,15.25,15.25,31
20150401|2014-12-15 11:30,15,15.25,15.25,15.22,15.24,44
20150401|2014-12-15 12:00,15,15.2,15.2,15.13,15.15,35
20150401|2014-12-15 12:30,15,15.17,15.17,15.07,15.08,32
20150401|2014-12-15 13:00,15,15.08,15.1,15.04,15.04,48
20150401|2014-12-15 13:30,15,15.06,15.1,15.06,15.1,7
20150401|2014-12-15 14:00,15,15.1,15.12,15.1,15.12,18
20150401|2014-12-15 14:30,15,15.12,15.12,15.09,15.09,3
20150401|2014-12-15 15:00,15,15.04,15.04,15.04,15.04,1
20150401|2014-12-15 17:00,16,15.04,15.04,15.04,15.04,1
20150401|2014-12-16 05:30,16,15.11,15.11,15.11,15.11,2
20150401|2014-12-16 07:30,16,15.06,15.06,15.06,15.06,3
20150401|2014-12-16 08:00,16,15.08,15.11,15.05,15.06,7
20150401|2014-12-16 08:30,16,15.12,15.12,15,15,9
20150401|2014-12-16 09:00,16,15.02,15.12,15.02,15.12,27
20150401|2014-12-16 09:30,16,15.1,15.2,15.1,15.2,13
20150401|2014-12-16 10:00,16,15.13,15.15,15.09,15.15,41
20150401|2014-12-16 10:30,16,15.09,15.09,15.01,15.01,29
20150401|2014-12-16 11:00,16,15.01,15.02,14.88,14.88,80
20150401|2014-12-16 11:30,16,14.88,14.98,14.8,14.8,36
20150401|2014-12-16 12:00,16,14.82,14.82,14.7,14.72,10
20150401|2014-12-16 12:30,16,14.68,14.72,14.63,14.68,12
20150401|2014-12-16 13:00,16,14.68,14.69,14.68,14.69,13
20150401|2014-12-16 14:00,16,14.66,14.66,14.66,14.66,1
20150401|2014-12-16 15:00,16,14.7,14.7,14.7,14.7,2
20150401|2014-12-16 17:00,17,14.75,14.75,14.75,14.75,1
20150401|2014-12-16 18:00,17,14.69,14.69,14.69,14.69,1
20150401|2014-12-16 19:30,17,14.7,14.7,14.7,14.7,1
20150401|2014-12-17 06:00,17,14.75,14.75,14.75,14.75,6
20150401|2014-12-17 07:00,17,14.7,14.7,14.69,14.69,12
20150401|2014-12-17 08:00,17,14.69,14.69,14.69,14.69,1
20150401|2014-12-17 09:00,17,14.7,14.71,14.7,14.71,4
20150401|2014-12-17 09:30,17,14.75,14.75,14.75,14.75,4
20150401|2014-12-17 10:00,17,14.75,14.75,14.71,14.71,9
20150401|2014-12-17 10:30,17,14.66,14.66,14.64,14.64,3
20150401|2014-12-17 11:00,17,14.62,14.65,14.62,14.65,7
20150401|2014-12-17 11:30,17,14.69,14.7,14.69,14.7,6
20150401|2014-12-17 12:00,17,14.62,14.62,14.62,14.62,2
20150401|2014-12-17 12:30,17,14.65,14.65,14.65,14.65,2
20150401|2014-12-17 13:00,17,14.65,14.69,14.61,14.65,10
20150401|2014-12-17 13:30,17,14.7,14.7,14.67,14.67,3
20150401|2014-12-17 14:00,17,14.61,14.7,14.61,14.7,2
20150401|2014-12-18 07:00,18,14.72,14.73,14.72,14.73,3
20150401|2014-12-18 08:30,18,14.72,14.72,14.65,14.65,6
20150401|2014-12-18 09:00,18,14.6,14.67,14.55,14.67,12
20150401|2014-12-18 09:30,18,14.65,14.65,14.65,14.65,1
20150401|2014-12-18 10:00,18,14.7,14.73,14.7,14.73,12
20150401|2014-12-18 10:30,18,14.73,14.82,14.73,14.82,38
20150401|2014-12-18 11:00,18,14.81,15.01,14.81,15.01,19
20150401|2014-12-18 11:30,18,15,15.16,15,15.09,30
20150401|2014-12-18 12:00,18,15.05,15.05,15,15.03,13
20150401|2014-12-18 12:30,18,15.01,15.03,15.01,15.03,3
20150401|2014-12-18 13:00,18,15.03,15.03,15.03,15.03,6
20150401|2014-12-18 13:30,18,15.03,15.03,15.03,15.03,4
20150401|2014-12-18 14:00,18,15.03,15.03,15.03,15.03,4
20150401|2014-12-19 07:30,19,15.13,15.13,15.13,15.13,2
20150401|2014-12-19 08:30,19,15.1,15.1,15.1,15.1,1
20150401|2014-12-19 09:00,19,15.06,15.06,15.01,15.01,14
20150401|2014-12-19 09:30,19,15.03,15.04,15.01,15.04,10
20150401|2014-12-19 10:00,19,15,15,15,15,1
20150401|2014-12-19 10:30,19,15.05,15.11,14.98,14.98,12
20150401|2014-12-19 11:00,19,15,15.13,14.99,15.13,41
20150401|2014-12-19 11:30,19,15.13,15.18,15.13,15.18,23
20150401|2014-12-19 12:00,19,15.18,15.18,15.14,15.18,22
20150401|2014-12-19 12:30,19,15.14,15.16,15.12,15.12,11
20150401|2014-12-19 13:00,19,15.14,15.18,15.12,15.18,25
20150401|2014-12-19 13:30,19,15.18,15.18,15.05,15.05,8
20150401|2014-12-22 08:00,22,15.08,15.08,15.08,15.08,1
20150401|2014-12-22 08:30,22,15.05,15.05,15.05,15.05,2
20150401|2014-12-22 09:00,22,15.07,15.07,15.07,15.07,1
20150401|2014-12-22 09:30,22,15.07,15.07,15.07,15.07,3
20150401|2014-12-22 10:00,22,15,15,15,15,1
20150401|2014-12-22 10:30,22,15.07,15.16,15.07,15.07,7
20150401|2014-12-22 11:00,22,15.02,15.04,15.02,15.04,3
20150401|2014-12-22 11:30,22,15.01,15.01,15.01,15.01,1
20150401|2014-12-22 12:30,22,15.12,15.17,15.12,15.17,10
20150401|2014-12-22 13:00,22,15.07,15.07,15.07,15.07,1
20150401|2014-12-22 14:30,22,15.07,15.07,15.07,15.07,3
20150401|2014-12-22 15:30,22,15.07,15.07,15.07,15.07,2
20150401|2014-12-22 17:00,23,14.97,14.98,14.97,14.97,8
20150401|2014-12-22 19:00,23,15.04,15.04,15.04,15.04,1
20150401|2014-12-23 06:00,23,15,15,14.99,14.99,4
20150401|2014-12-23 08:30,23,15.02,15.02,14.99,14.99,7
20150401|2014-12-23 10:00,23,14.97,14.97,14.96,14.96,11
20150401|2014-12-23 10:30,23,15,15.02,14.86,14.9,31
20150401|2014-12-23 11:00,23,14.97,15,14.9,14.9,31
20150401|2014-12-23 11:30,23,14.91,14.92,14.91,14.92,5
20150401|2014-12-23 12:00,23,14.88,14.88,14.88,14.88,2
20150401|2014-12-23 12:30,23,14.88,14.9,14.88,14.9,4
20150401|2014-12-23 13:00,23,14.99,15,14.9,14.9,23
20150401|2014-12-23 13:30,23,14.97,14.97,14.97,14.97,1
20150401|2014-12-23 14:00,23,14.97,14.97,14.97,14.97,2
20150401|2014-12-23 14:30,23,14.97,15,14.97,15,3
20150401|2014-12-23 15:30,23,15,15,14.99,14.99,2
20150401|2014-12-24 09:30,24,14.91,14.91,14.91,14.91,1
20150401|2014-12-24 10:30,24,14.92,14.92,14.91,14.91,6
20150401|2014-12-24 11:30,24,14.91,14.97,14.87,14.87,9
20150401|2014-12-26 09:00,26,14.95,15,14.95,14.99,26
20150401|2014-12-26 09:30,26,14.95,14.95,14.81,14.81,15
20150401|2014-12-26 10:00,26,14.8,14.8,14.78,14.78,5
20150401|2014-12-26 10:30,26,14.89,14.95,14.89,14.95,2
20150401|2014-12-26 11:00,26,14.95,14.95,14.95,14.95,3
20150401|2014-12-26 12:00,26,14.99,14.99,14.99,14.99,1
20150401|2014-12-26 12:30,26,15,15,15,15,18
20150401|2014-12-26 13:00,26,14.95,15,14.95,15,2
20150401|2014-12-28 17:00,29,15,15,15,15,1
20150401|2014-12-29 08:00,29,14.9,14.9,14.9,14.9,1
20150401|2014-12-29 09:00,29,14.98,14.99,14.95,14.99,5
20150401|2014-12-29 09:30,29,14.92,14.92,14.92,14.92,1
20150401|2014-12-29 10:30,29,14.99,15,14.99,15,6
20150401|2014-12-29 11:30,29,14.97,15,14.97,15,21
20150401|2014-12-29 12:00,29,14.98,15,14.98,15,3
20150401|2014-12-29 12:30,29,15,15.02,15,15.02,11
20150401|2014-12-29 13:00,29,14.97,14.97,14.97,14.97,1
20150401|2014-12-29 15:00,29,15.02,15.05,15.02,15.05,7
20150401|2014-12-29 15:30,29,15.1,15.11,15.1,15.11,3
20150401|2014-12-30 04:30,30,15.21,15.26,15.21,15.26,4
20150401|2014-12-30 07:00,30,15.11,15.11,15.09,15.09,3
20150401|2014-12-30 09:00,30,15.19,15.19,15.19,15.19,3
20150401|2014-12-30 09:30,30,15.15,15.15,15.15,15.15,1
20150401|2014-12-30 10:00,30,15.15,15.19,15.15,15.17,7
20150401|2014-12-30 10:30,30,15.14,15.19,15.14,15.19,4
20150401|2014-12-30 11:00,30,15.22,15.22,15.22,15.22,1
20150401|2014-12-30 12:00,30,15.19,15.23,15.19,15.23,3
20150401|2014-12-30 12:30,30,15.24,15.26,15.24,15.26,6
20150401|2014-12-30 13:00,30,15.24,15.32,15.23,15.32,8
20150401|2014-12-30 15:00,30,15.3,15.3,15.3,15.3,1
20150401|2014-12-30 18:00,31,15.26,15.26,15.26,15.26,1
20150401|2014-12-31 08:00,31,15.3,15.31,15.3,15.31,4
20150401|2014-12-31 09:00,31,15.35,15.35,15.3,15.3,3
20150401|2014-12-31 09:30,31,15.29,15.29,15.29,15.29,8
20150401|2014-12-31 10:00,31,15.26,15.26,15.23,15.25,8
20150401|2014-12-31 10:30,31,15.25,15.4,15.25,15.32,13
20150401|2014-12-31 11:00,31,15.31,15.31,15.31,15.31,1
20150401|2014-12-31 12:30,31,15.25,15.25,15.25,15.25,17
20150401|2014-12-31 13:00,31,15.2,15.2,15.2,15.2,4
20150401|2014-12-31 14:00,31,15.25,15.25,15.25,15.25,1
20150401|2015-01-02 09:00,2,15.14,15.15,15.13,15.13,3
20150401|2015-01-02 09:30,2,15.14,15.14,15.08,15.08,2
20150401|2015-01-02 10:30,2,15.18,15.19,15.18,15.19,10
20150401|2015-01-02 11:30,2,15.1,15.1,15.1,15.1,1
20150401|2015-01-02 12:00,2,15.07,15.07,15.02,15.05,5
20150401|2015-01-02 12:30,2,15.05,15.05,15.05,15.05,1
20150401|2015-01-02 13:00,2,14.99,14.99,14.98,14.98,2
20150401|2015-01-02 13:30,2,15.02,15.02,15.02,15.02,1
20150401|2015-01-04 17:00,5,14.86,14.86,14.86,14.86,1
20150401|2015-01-05 08:00,5,14.85,14.85,14.85,14.85,1
20150401|2015-01-05 08:30,5,14.93,14.95,14.93,14.95,2
20150401|2015-01-05 09:30,5,14.85,14.85,14.84,14.84,4
20150401|2015-01-05 10:00,5,14.87,14.87,14.87,14.87,2
20150401|2015-01-05 10:30,5,14.83,14.83,14.68,14.72,12
20150401|2015-01-05 11:00,5,14.71,14.71,14.61,14.61,29
20150401|2015-01-05 11:30,5,14.62,14.62,14.58,14.58,31
20150401|2015-01-05 12:00,5,14.58,14.59,14.57,14.58,14
20150401|2015-01-05 12:30,5,14.58,14.6,14.58,14.6,16
20150401|2015-01-05 13:00,5,14.6,14.6,14.56,14.56,3
20150401|2015-01-05 13:30,5,14.54,14.56,14.54,14.56,5
20150401|2015-01-05 14:00,5,14.53,14.53,14.53,14.53,6
20150401|2015-01-05 14:30,5,14.53,14.53,14.5,14.5,19
20150401|2015-01-05 15:00,5,14.46,14.5,14.46,14.5,28
20150401|2015-01-05 15:30,5,14.47,14.47,14.45,14.45,3
20150401|2015-01-05 17:00,6,14.38,14.38,14.38,14.38,1
20150401|2015-01-05 19:30,6,14.5,14.5,14.5,14.5,5
20150401|2015-01-05 22:30,6,14.5,14.5,14.5,14.5,8
20150401|2015-01-06 03:00,6,14.5,14.5,14.5,14.5,3
20150401|2015-01-06 05:00,6,14.47,14.47,14.47,14.47,1
20150401|2015-01-06 05:30,6,14.5,14.5,14.5,14.5,1
20150401|2015-01-06 06:00,6,14.5,14.5,14.5,14.5,2
20150401|2015-01-06 06:30,6,14.5,14.5,14.5,14.5,2
20150401|2015-01-06 08:30,6,14.44,14.44,14.44,14.44,2
20150401|2015-01-06 09:00,6,14.41,14.5,14.41,14.5,9
20150401|2015-01-06 09:30,6,14.5,14.5,14.5,14.5,8
20150401|2015-01-06 10:00,6,14.5,14.5,14.46,14.46,7
20150401|2015-01-06 10:30,6,14.46,14.5,14.43,14.43,18
20150401|2015-01-06 11:00,6,14.39,14.39,14.28,14.32,41
20150401|2015-01-06 11:30,6,14.3,14.3,14.19,14.19,32
20150401|2015-01-06 12:00,6,14.19,14.22,14.16,14.22,15
20150401|2015-01-06 12:30,6,14.26,14.3,14.22,14.22,24
20150401|2015-01-06 13:00,6,14.25,14.31,14.21,14.21,8
20150401|2015-01-06 13:30,6,14.3,14.32,14.3,14.32,4
20150401|2015-01-06 14:00,6,14.32,14.32,14.32,14.32,11
20150401|2015-01-06 15:30,6,14.3,14.32,14.3,14.32,6
20150401|2015-01-06 17:30,7,14.37,14.37,14.37,14.37,1
20150401|2015-01-06 18:30,7,14.34,14.34,14.34,14.34,1
20150401|2015-01-06 19:30,7,14.34,14.4,14.34,14.4,2
20150401|2015-01-07 06:30,7,14.32,14.32,14.32,14.32,1
20150401|2015-01-07 07:30,7,14.34,14.34,14.34,14.34,2
20150401|2015-01-07 08:00,7,14.37,14.37,14.34,14.34,2
20150401|2015-01-07 08:30,7,14.4,14.4,14.4,14.4,6
20150401|2015-01-07 09:00,7,14.42,14.42,14.42,14.42,2
20150401|2015-01-07 09:30,7,14.4,14.47,14.4,14.47,12
20150401|2015-01-07 10:00,7,14.47,14.54,14.47,14.54,11
20150401|2015-01-07 10:30,7,14.54,14.61,14.33,14.36,15
20150401|2015-01-07 11:00,7,14.41,14.43,14.41,14.43,2
20150401|2015-01-07 11:30,7,14.48,14.49,14.48,14.49,3
20150401|2015-01-07 12:00,7,14.5,14.6,14.5,14.54,20
20150401|2015-01-07 12:30,7,14.54,14.56,14.54,14.56,3
20150401|2015-01-07 13:00,7,14.52,14.52,14.5,14.5,10
20150401|2015-01-07 13:30,7,14.49,14.5,14.46,14.46,6
20150401|2015-01-07 14:00,7,14.55,14.58,14.55,14.58,3
20150401|2015-01-07 14:30,7,14.58,14.58,14.58,14.58,1
20150401|2015-01-07 15:30,7,14.53,14.55,14.53,14.55,3
20150401|2015-01-08 08:30,8,14.65,14.7,14.65,14.7,2
20150401|2015-01-08 09:00,8,14.74,14.74,14.74,14.74,1
20150401|2015-01-08 09:30,8,14.74,14.74,14.68,14.69,5
20150401|2015-01-08 10:00,8,14.68,14.7,14.61,14.61,16
20150401|2015-01-08 10:30,8,14.65,14.77,14.65,14.68,19
20150401|2015-01-08 11:30,8,14.56,14.62,14.44,14.44,34
20150401|2015-01-08 12:00,8,14.5,14.52,14.5,14.52,3
20150401|2015-01-08 12:30,8,14.52,14.57,14.5,14.57,16
20150401|2015-01-08 13:00,8,14.5,14.5,14.5,14.5,1
20150401|2015-01-08 13:30,8,14.55,14.56,14.55,14.56,8
20150401|2015-01-08 14:00,8,14.54,14.55,14.52,14.55,6
20150401|2015-01-08 15:00,8,14.54,14.54,14.54,14.54,10
20150401|2015-01-09 02:00,9,14.54,14.54,14.53,14.53,2
20150401|2015-01-09 06:30,9,14.52,14.52,14.52,14.52,1
20150401|2015-01-09 09:00,9,14.52,14.52,14.44,14.44,5
20150401|2015-01-09 09:30,9,14.47,14.47,14.43,14.44,6
20150401|2015-01-09 10:00,9,14.46,14.46,14.43,14.43,3
20150401|2015-01-09 10:30,9,14.46,14.5,14.35,14.35,11
20150401|2015-01-09 11:00,9,14.42,14.42,14.41,14.41,2
20150401|2015-01-09 11:30,9,14.4,14.4,14.4,14.4,2
20150401|2015-01-09 12:30,9,14.4,14.4,14.4,14.4,2
20150401|2015-01-09 13:00,9,14.4,14.41,14.37,14.37,12
20150401|2015-01-09 13:30,9,14.37,14.37,14.34,14.37,15
20150401|2015-01-11 17:00,12,14.35,14.36,14.33,14.33,5
20150401|2015-01-11 17:30,12,14.3,14.3,14.29,14.29,2
20150401|2015-01-11 20:30,12,14.3,14.3,14.3,14.3,1
20150401|2015-01-11 23:00,12,14.3,14.3,14.3,14.3,1
20150401|2015-01-12 07:00,12,14.32,14.32,14.32,14.32,1
20150401|2015-01-12 07:30,12,14.29,14.29,14.29,14.29,2
20150401|2015-01-12 08:00,12,14.31,14.33,14.27,14.33,10
20150401|2015-01-12 09:00,12,14.31,14.31,14.24,14.24,4
20150401|2015-01-12 09:30,12,14.3,14.3,14.28,14.29,6
20150401|2015-01-12 10:00,12,14.29,14.3,14.28,14.3,9
20150401|2015-01-12 10:30,12,14.3,14.37,14.29,14.37,61
20150401|2015-01-12 11:00,12,14.36,14.37,14.36,14.37,17
20150401|2015-01-12 11:30,12,14.22,14.22,14.22,14.22,1
20150401|2015-01-12 12:00,12,14.22,14.25,14.22,14.24,10
20150401|2015-01-12 13:00,12,14.29,14.29,14.29,14.29,6
20150401|2015-01-12 14:30,12,14.24,14.24,14.24,14.24,8
20150401|2015-01-12 15:00,12,14.24,14.24,14.24,14.24,1
20150401|2015-01-12 15:30,12,14.24,14.24,14.24,14.24,1
20150401|2015-01-12 17:00,13,14.24,14.24,14.24,14.24,3
20150401|2015-01-12 17:30,13,14.24,14.35,14.24,14.35,10
20150401|2015-01-12 19:00,13,14.24,14.24,14.24,14.24,2
20150401|2015-01-13 08:00,13,14.24,14.24,14.24,14.24,2
20150401|2015-01-13 09:00,13,14.22,14.26,14.22,14.26,3
20150401|2015-01-13 09:30,13,14.28,14.28,14.28,14.28,8
20150401|2015-01-13 10:00,13,14.21,14.22,14.18,14.22,6
20150401|2015-01-13 10:30,13,14.2,14.24,14.2,14.2,11
20150401|2015-01-13 11:00,13,14.17,14.25,14.17,14.25,6
20150401|2015-01-13 11:30,13,14.24,14.24,14.24,14.24,1
20150401|2015-01-13 12:00,13,14.25,14.25,14.17,14.17,13
20150401|2015-01-13 12:30,13,14.17,14.17,14.12,14.12,19
20150401|2015-01-13 13:00,13,14.22,14.22,14.22,14.22,2
20150401|2015-01-14 07:30,14,14.14,14.14,14.13,14.13,2
20150401|2015-01-14 08:30,14,14.11,14.11,13.98,14,27
20150401|2015-01-14 09:00,14,14,14,13.94,13.94,17
20150401|2015-01-14 09:30,14,13.88,13.89,13.85,13.87,12
20150401|2015-01-14 10:00,14,13.91,13.91,13.91,13.91,10
20150401|2015-01-14 10:30,14,13.9,13.91,13.69,13.69,54
20150401|2015-01-14 11:00,14,13.73,13.73,13.63,13.63,44
20150401|2015-01-14 11:30,14,13.66,13.68,13.64,13.68,15
20150401|2015-01-14 12:00,14,13.63,13.63,13.6,13.6,28
20150401|2015-01-14 12:30,14,13.61,13.65,13.61,13.65,30
20150401|2015-01-14 13:00,14,13.65,13.65,13.6,13.61,7
20150401|2015-01-14 13:30,14,13.67,13.67,13.67,13.67,1
20150401|2015-01-14 14:00,14,13.65,13.66,13.65,13.66,2
20150401|2015-01-14 14:30,14,13.69,13.69,13.69,13.69,1
20150401|2015-01-14 15:00,14,13.7,13.7,13.7,13.7,1
20150401|2015-01-14 15:30,14,13.67,13.7,13.67,13.7,3
20150401|2015-01-14 19:30,15,13.65,13.65,13.65,13.65,2
20150401|2015-01-15 06:30,15,13.61,13.61,13.61,13.61,1
20150401|2015-01-15 07:30,15,13.59,13.59,13.58,13.58,2
20150401|2015-01-15 08:00,15,13.56,13.56,13.56,13.56,2
20150401|2015-01-15 08:30,15,13.56,13.75,13.56,13.75,11
20150401|2015-01-15 09:00,15,13.68,13.7,13.68,13.7,3
20150401|2015-01-15 09:30,15,13.68,13.68,13.65,13.65,4
20150401|2015-01-15 10:00,15,13.66,13.66,13.66,13.66,1
20150401|2015-01-15 10:30,15,13.7,13.79,13.7,13.76,41
20150401|2015-01-15 11:00,15,13.75,13.77,13.7,13.74,42
20150401|2015-01-15 11:30,15,13.75,13.85,13.74,13.74,12
20150401|2015-01-15 12:00,15,13.73,13.73,13.73,13.73,2
20150401|2015-01-15 13:00,15,13.74,13.79,13.74,13.78,16
20150401|2015-01-15 14:00,15,13.78,13.78,13.78,13.78,2
20150401|2015-01-15 15:00,15,13.83,13.86,13.83,13.86,2
20150401|2015-01-16 08:30,16,13.87,13.87,13.87,13.87,1
20150401|2015-01-16 09:00,16,13.85,13.85,13.85,13.85,2
20150401|2015-01-16 09:30,16,13.9,13.92,13.9,13.92,7
20150401|2015-01-16 10:00,16,13.92,14,13.87,13.87,12
20150401|2015-01-16 10:30,16,13.91,13.98,13.82,13.83,20
20150401|2015-01-16 11:00,16,13.85,13.89,13.85,13.89,6
20150401|2015-01-16 11:30,16,13.95,13.95,13.95,13.95,2
20150401|2015-01-16 12:00,16,13.9,13.9,13.87,13.87,4
20150401|2015-01-16 12:30,16,13.84,13.9,13.84,13.89,5
20150401|2015-01-16 13:00,16,13.91,13.91,13.89,13.91,5
20150401|2015-01-20 08:00,20,13.92,13.92,13.92,13.92,11
20150401|2015-01-20 08:30,20,13.91,13.96,13.86,13.96,31
20150401|2015-01-20 09:00,20,13.91,13.92,13.91,13.92,13
20150401|2015-01-20 09:30,20,13.94,13.97,13.91,13.91,22
20150401|2015-01-20 10:00,20,13.91,13.92,13.9,13.91,20
20150401|2015-01-20 10:30,20,13.97,14.03,13.93,13.95,29
20150401|2015-01-20 11:00,20,13.99,13.99,13.96,13.96,2
20150401|2015-01-20 11:30,20,14,14.01,14,14.01,7
20150401|2015-01-20 12:00,20,13.99,14.03,13.99,13.99,6
20150401|2015-01-20 12:30,20,14,14.01,13.97,14.01,5
20150401|2015-01-20 13:00,20,14.05,14.09,14.02,14.09,9
20150401|2015-01-20 14:00,20,14.1,14.1,14.07,14.07,6
20150401|2015-01-20 14:30,20,14.07,14.07,14.07,14.07,3
20150401|2015-01-20 15:00,20,14.09,14.13,14.09,14.13,6
20150401|2015-01-21 08:30,21,14.15,14.2,14.15,14.16,5
20150401|2015-01-21 09:00,21,14.16,14.16,14.16,14.16,2
20150401|2015-01-21 09:30,21,14.16,14.16,14.1,14.1,13
20150401|2015-01-21 10:00,21,14.1,14.1,14.1,14.1,2
20150401|2015-01-21 10:30,21,14.15,14.32,14.15,14.15,18
20150401|2015-01-21 12:00,21,14.23,14.23,14.22,14.23,10
20150401|2015-01-21 12:30,21,14.24,14.24,14.24,14.24,1
20150401|2015-01-21 13:00,21,14.25,14.3,14.25,14.3,6
20150401|2015-01-21 13:30,21,14.34,14.38,14.34,14.34,5
20150401|2015-01-21 15:00,21,14.34,14.35,14.25,14.35,6
20150401|2015-01-21 15:30,21,14.28,14.28,14.25,14.25,4
20150401|2015-01-22 10:00,22,14.3,14.3,14.3,14.3,1
20150401|2015-01-22 10:30,22,14.27,14.43,14.23,14.26,27
20150401|2015-01-22 11:00,22,14.25,14.25,14.24,14.24,2
20150401|2015-01-22 11:30,22,14.29,14.36,14.29,14.34,22
20150401|2015-01-22 13:00,22,14.41,14.45,14.37,14.4,7
20150401|2015-01-22 13:30,22,14.45,14.5,14.45,14.5,8
20150401|2015-01-22 14:00,22,14.5,14.5,14.5,14.5,9
20150401|2015-01-22 14:30,22,14.5,14.5,14.5,14.5,1
20150401|2015-01-22 15:00,22,14.5,14.5,14.5,14.5,2
20150401|2015-01-22 15:30,22,14.5,14.5,14.5,14.5,2
20150401|2015-01-23 00:00,23,14.49,14.49,14.49,14.49,1
20150401|2015-01-23 07:00,23,14.51,14.51,14.47,14.47,9
20150401|2015-01-23 08:00,23,14.52,14.52,14.52,14.52,2
20150401|2015-01-23 08:30,23,14.47,14.47,14.47,14.47,9
20150401|2015-01-23 09:00,23,14.47,14.49,14.47,14.47,7
20150401|2015-01-23 09:30,23,14.47,14.49,14.47,14.49,7
20150401|2015-01-23 10:00,23,14.47,14.47,14.47,14.47,1
20150401|2015-01-23 10:30,23,14.49,14.49,14.37,14.47,39
20150401|2015-01-23 11:00,23,14.51,14.51,14.51,14.51,1
20150401|2015-01-23 11:30,23,14.52,14.52,14.52,14.52,14
20150401|2015-01-23 12:00,23,14.5,14.5,14.5,14.5,1
20150401|2015-01-23 12:30,23,14.53,14.6,14.53,14.6,21
20150401|2015-01-23 13:00,23,14.58,14.6,14.57,14.57,4
20150401|2015-01-25 17:00,26,14.61,14.61,14.52,14.58,7
20150401|2015-01-25 19:00,26,14.58,14.58,14.58,14.58,1
20150401|2015-01-26 07:00,26,14.62,14.63,14.62,14.63,5
20150401|2015-01-26 07:30,26,14.65,14.7,14.65,14.7,10
20150401|2015-01-26 08:00,26,14.71,14.77,14.66,14.66,11
20150401|2015-01-26 08:30,26,14.7,14.76,14.7,14.7,12
20150401|2015-01-26 09:00,26,14.7,14.7,14.7,14.7,2
20150401|2015-01-26 09:30,26,14.75,14.8,14.75,14.8,14
20150401|2015-01-26 10:00,26,14.8,14.8,14.78,14.8,7
20150401|2015-01-26 10:30,26,14.82,14.91,14.77,14.83,15
20150401|2015-01-26 11:00,26,14.85,14.86,14.8,14.86,8
20150401|2015-01-26 11:30,26,14.85,14.85,14.85,14.85,6
20150401|2015-01-26 12:00,26,14.81,14.86,14.8,14.83,16
20150401|2015-01-26 12:30,26,14.82,14.82,14.82,14.82,1
20150401|2015-01-26 13:00,26,14.81,14.84,14.8,14.84,18
20150401|2015-01-26 13:30,26,14.87,14.87,14.87,14.87,1
20150401|2015-01-26 14:30,26,14.86,14.86,14.86,14.86,3
20150401|2015-01-26 15:30,26,14.86,14.86,14.8,14.8,2
20150401|2015-01-26 17:00,27,14.9,14.9,14.9,14.9,5
20150401|2015-01-27 05:30,27,14.9,14.9,14.9,14.9,3
20150401|2015-01-27 07:30,27,14.95,14.95,14.95,14.95,1
20150401|2015-01-27 08:00,27,14.99,15,14.99,15,5
20150401|2015-01-27 08:30,27,15,15,14.98,14.98,2
20150401|2015-01-27 09:00,27,14.94,15,14.94,15,3
20150401|2015-01-27 09:30,27,15,15.03,14.97,14.97,10
20150401|2015-01-27 10:00,27,14.97,14.97,14.93,14.93,8
20150401|2015-01-27 10:30,27,14.85,14.85,14.78,14.78,13
20150401|2015-01-27 11:00,27,14.78,14.85,14.75,14.75,8
20150401|2015-01-27 12:30,27,14.77,14.78,14.76,14.78,8
20150401|2015-01-27 13:00,27,14.8,14.8,14.8,14.8,1
20150401|2015-01-27 13:30,27,14.82,14.83,14.82,14.83,4
20150401|2015-01-27 14:00,27,14.84,14.85,14.84,14.85,6
20150401|2015-01-27 14:30,27,14.81,14.81,14.81,14.81,1
20150401|2015-01-27 15:00,27,14.8,14.8,14.8,14.8,2
20150401|2015-01-28 07:00,28,14.8,14.8,14.8,14.8,2
20150401|2015-01-28 08:30,28,14.78,14.78,14.78,14.78,1
20150401|2015-01-28 09:00,28,14.74,14.74,14.62,14.62,27
20150401|2015-01-28 09:30,28,14.62,14.66,14.56,14.64,29
20150401|2015-01-28 10:00,28,14.62,14.63,14.59,14.62,8
20150401|2015-01-28 10:30,28,14.62,14.62,14.57,14.57,6
20150401|2015-01-28 11:00,28,14.53,14.6,14.53,14.6,6
20150401|2015-01-28 11:30,28,14.65,14.7,14.65,14.69,11
20150401|2015-01-28 12:00,28,14.69,14.69,14.62,14.62,5
20150401|2015-01-28 13:00,28,14.74,14.8,14.66,14.79,10
20150401|2015-01-28 13:30,28,14.8,14.8,14.8,14.8,1
20150401|2015-01-29 07:30,29,14.85,15.08,14.85,15.07,31
20150401|2015-01-29 08:00,29,15,15,14.9,14.94,19
20150401|2015-01-29 08:30,29,14.94,14.95,14.94,14.95,44
20150401|2015-01-29 09:00,29,14.95,15.1,14.94,15.08,46
20150401|2015-01-29 09:30,29,15.08,15.25,15.05,15.25,45
20150401|2015-01-29 10:00,29,15.21,15.33,15.18,15.33,35
20150401|2015-01-29 10:30,29,15.3,15.45,15.14,15.45,36
20150401|2015-01-29 11:00,29,15.45,15.45,15.45,15.45,25
20150401|2015-01-29 11:30,29,15.45,15.45,15.45,15.45,3
20150401|2015-01-29 12:00,29,15.45,15.45,15.45,15.45,1
20150401|2015-01-29 12:30,29,15.45,15.45,15.45,15.45,1
20150401|2015-01-29 13:00,29,15.45,15.45,15.45,15.45,1
20150401|2015-01-29 13:30,29,15.45,15.45,15.45,15.45,1
20150401|2015-01-29 17:00,30,15.6,15.92,15.6,15.86,50
20150401|2015-01-29 17:30,30,15.86,15.88,15.82,15.88,14
20150401|2015-01-29 18:00,30,15.88,15.88,15.88,15.88,3
20150401|2015-01-29 19:00,30,15.85,15.88,15.85,15.88,2
20150401|2015-01-29 19:30,30,15.88,15.92,15.88,15.88,4
20150401|2015-01-30 02:00,30,15.95,15.95,15.95,15.95,10
20150401|2015-01-30 02:30,30,15.97,15.98,15.97,15.98,5
20150401|2015-01-30 03:00,30,15.99,15.99,15.99,15.99,2
20150401|2015-01-30 05:30,30,16,16,16,16,10
20150401|2015-01-30 06:00,30,16.03,16.03,16.03,16.03,1
20150401|2015-01-30 06:30,30,16,16.02,16,16.02,5
20150401|2015-01-30 07:00,30,16.04,16.05,16.04,16.05,11
20150401|2015-01-30 07:30,30,16.05,16.05,16.04,16.04,10
20150401|2015-01-30 08:00,30,16.01,16.01,15.92,15.92,44
20150401|2015-01-30 08:30,30,15.9,15.95,15.81,15.83,92
20150401|2015-01-30 09:00,30,15.84,15.84,15.48,15.5,37
20150401|2015-01-30 09:30,30,15.5,15.52,15.23,15.23,35
20150401|2015-01-30 10:00,30,15.2,15.4,15.2,15.4,87
20150401|2015-01-30 10:30,30,15.45,15.59,15.42,15.43,75
20150401|2015-01-30 11:00,30,15.43,15.46,15.42,15.42,17
20150401|2015-01-30 11:30,30,15.46,15.47,15.45,15.47,3
20150401|2015-01-30 12:00,30,15.52,15.55,15.5,15.55,23
20150401|2015-01-30 12:30,30,15.52,15.55,15.52,15.52,36
20150401|2015-01-30 13:00,30,15.52,15.52,15.46,15.49,44
20150401|2015-01-30 13:30,30,15.49,15.53,15.49,15.53,24
20150401|2015-02-01 17:00,2,15.5,15.5,15.5,15.5,1
20150401|2015-02-02 07:30,2,15.49,15.51,15.49,15.51,2
20150401|2015-02-02 08:00,2,15.54,15.58,15.54,15.58,3
20150401|2015-02-02 08:30,2,15.55,15.55,15.55,15.55,3
20150401|2015-02-02 09:00,2,15.57,15.57,15.52,15.55,16
20150401|2015-02-02 09:30,2,15.55,15.7,15.55,15.7,31
20150401|2015-02-02 10:00,2,15.65,15.77,15.65,15.77,9
20150401|2015-02-02 10:30,2,15.79,15.79,15.55,15.55,22
20150401|2015-02-02 11:00,2,15.54,15.55,15.53,15.55,6
20150401|2015-02-02 11:30,2,15.53,15.53,15.5,15.51,19
20150401|2015-02-02 12:00,2,15.52,15.52,15.5,15.5,4
20150401|2015-02-02 12:30,2,15.49,15.49,15.45,15.48,35
20150401|2015-02-02 13:30,2,15.44,15.44,15.44,15.44,5
20150401|2015-02-02 14:00,2,15.41,15.48,15.4,15.48,8
20150401|2015-02-02 15:00,2,15.5,15.5,15.5,15.5,6
20150401|2015-02-02 15:30,2,15.5,15.5,15.5,15.5,1
20150401|2015-02-02 19:30,3,15.55,15.55,15.55,15.55,1
20150401|2015-02-02 20:00,3,15.53,15.53,15.53,15.53,1
20150401|2015-02-03 06:00,3,15.59,15.64,15.59,15.64,13
20150401|2015-02-03 07:00,3,15.5,15.5,15.5,15.5,1
20150401|2015-02-03 07:30,3,15.55,15.65,15.55,15.65,5
20150401|2015-02-03 08:00,3,15.67,15.74,15.65,15.74,13
20150401|2015-02-03 08:30,3,15.74,15.77,15.71,15.77,23
20150401|2015-02-03 09:00,3,15.77,15.77,15.48,15.48,32
20150401|2015-02-03 09:30,3,15.5,15.53,15.49,15.53,9
20150401|2015-02-03 10:00,3,15.47,15.53,15.47,15.53,5
20150401|2015-02-03 10:30,3,15.5,15.57,15.5,15.57,13
20150401|2015-02-03 11:30,3,15.58,15.58,15.58,15.58,1
20150401|2015-02-03 12:00,3,15.6,15.62,15.6,15.62,6
20150401|2015-02-03 12:30,3,15.63,15.64,15.6,15.62,9
20150401|2015-02-03 13:00,3,15.61,15.61,15.61,15.61,1
20150401|2015-02-03 14:00,3,15.58,15.58,15.58,15.58,1
20150401|2015-02-03 22:30,4,15.6,15.6,15.6,15.6,1
20150401|2015-02-04 08:30,4,15.67,15.67,15.67,15.67,2
20150401|2015-02-04 09:00,4,15.67,15.68,15.65,15.65,38
20150401|2015-02-04 09:30,4,15.65,15.65,15.63,15.63,2
20150401|2015-02-04 10:00,4,15.65,15.66,15.6,15.6,21
20150401|2015-02-04 10:30,4,15.59,15.6,15.54,15.59,21
20150401|2015-02-04 11:00,4,15.55,15.55,15.51,15.51,13
20150401|2015-02-04 11:30,4,15.51,15.51,15.51,15.51,3
20150401|2015-02-04 12:00,4,15.48,15.48,15.46,15.46,8
20150401|2015-02-04 12:30,4,15.5,15.51,15.5,15.5,11
20150401|2015-02-04 13:00,4,15.5,15.51,15.5,15.51,16
20150401|2015-02-04 13:30,4,15.52,15.53,15.52,15.53,3
20150401|2015-02-04 14:00,4,15.57,15.58,15.57,15.58,3
20150401|2015-02-04 15:00,4,15.6,15.6,15.6,15.6,1
20150401|2015-02-04 15:30,4,15.6,15.6,15.6,15.6,2
20150401|2015-02-05 08:00,5,15.47,15.47,15.47,15.47,1
20150401|2015-02-05 08:30,5,15.47,15.47,15.47,15.47,2
20150401|2015-02-05 09:00,5,15.46,15.46,15.46,15.46,4
20150401|2015-02-05 09:30,5,15.43,15.49,15.43,15.49,31
20150401|2015-02-05 10:00,5,15.49,15.52,15.49,15.52,17
20150401|2015-02-05 10:30,5,15.53,15.66,15.53,15.55,33
20150401|2015-02-05 11:00,5,15.56,15.56,15.54,15.55,3
20150401|2015-02-05 11:30,5,15.55,15.56,15.54,15.56,7
20150401|2015-02-05 12:00,5,15.53,15.6,15.49,15.6,29
20150401|2015-02-05 12:30,5,15.6,15.7,15.58,15.62,34
20150401|2015-02-05 13:00,5,15.61,15.67,15.61,15.66,4
20150401|2015-02-05 14:00,5,15.7,15.71,15.7,15.71,3
20150401|2015-02-05 14:30,5,15.71,15.71,15.68,15.68,3
20150401|2015-02-05 15:00,5,15.71,15.77,15.7,15.77,20
20150401|2015-02-05 15:30,5,15.79,15.81,15.79,15.81,8
20150401|2015-02-05 17:00,6,15.74,15.74,15.74,15.74,3
20150401|2015-02-05 18:00,6,15.75,15.75,15.75,15.75,2
20150401|2015-02-06 05:00,6,15.78,15.83,15.78,15.83,5
20150401|2015-02-06 06:00,6,15.78,15.78,15.78,15.78,1
20150401|2015-02-06 08:30,6,15.82,15.9,15.82,15.88,21
20150401|2015-02-06 09:00,6,15.9,15.94,15.9,15.91,16
20150401|2015-02-06 09:30,6,15.9,15.9,15.85,15.85,8
20150401|2015-02-06 10:00,6,15.82,15.83,15.76,15.79,16
20150401|2015-02-06 10:30,6,15.8,15.83,15.8,15.8,10
20150401|2015-02-06 11:00,6,15.8,15.92,15.8,15.88,17
20150401|2015-02-06 11:30,6,15.87,16.02,15.86,16.02,77
20150401|2015-02-06 12:00,6,16.02,16.06,15.98,15.98,20
20150401|2015-02-06 12:30,6,15.98,15.98,15.9,15.91,10
20150401|2015-02-06 13:00,6,15.88,15.94,15.87,15.87,5
20150401|2015-02-06 13:30,6,15.87,15.91,15.87,15.91,7
20150401|2015-02-08 17:00,9,15.96,15.96,15.88,15.88,2
20150401|2015-02-08 17:30,9,15.87,15.97,15.87,15.97,4
20150401|2015-02-08 18:00,9,15.97,15.97,15.97,15.97,1
20150401|2015-02-08 18:30,9,15.97,15.97,15.97,15.97,1
20150401|2015-02-09 01:30,9,15.96,15.97,15.96,15.97,2
20150401|2015-02-09 08:30,9,15.89,15.89,15.89,15.89,1
20150401|2015-02-09 09:00,9,15.88,15.88,15.82,15.82,2
20150401|2015-02-09 09:30,9,15.81,15.81,15.78,15.79,7
20150401|2015-02-09 10:00,9,15.71,15.71,15.54,15.6,30
20150401|2015-02-09 10:30,9,15.64,15.64,15.43,15.45,31
20150401|2015-02-09 11:00,9,15.45,15.5,15.45,15.5,15
20150401|2015-02-09 11:30,9,15.54,15.59,15.54,15.57,14
20150401|2015-02-09 12:00,9,15.54,15.54,15.54,15.54,1
20150401|2015-02-09 12:30,9,15.52,15.52,15.52,15.52,2
20150401|2015-02-09 13:00,9,15.48,15.48,15.45,15.46,4
20150401|2015-02-09 14:30,9,15.5,15.54,15.5,15.54,3
20150401|2015-02-09 15:00,9,15.56,15.56,15.56,15.56,3
20150401|2015-02-10 08:00,10,15.47,15.47,15.47,15.47,1
20150401|2015-02-10 08:30,10,15.48,15.48,15.44,15.47,5
20150401|2015-02-10 09:00,10,15.46,15.49,15.42,15.42,14
20150401|2015-02-10 09:30,10,15.42,15.44,15.37,15.4,75
20150401|2015-02-10 10:00,10,15.43,15.43,15.39,15.4,7
20150401|2015-02-10 10:30,10,15.47,15.5,15.27,15.3,38
20150401|2015-02-10 11:00,10,15.27,15.3,15.24,15.3,24
20150401|2015-02-10 11:30,10,15.3,15.3,15.21,15.21,13
20150401|2015-02-10 12:00,10,15.22,15.22,15.12,15.13,24
20150401|2015-02-10 12:30,10,15.16,15.18,14.94,15,55
20150401|2015-02-10 13:00,10,14.97,15.01,14.97,15.01,17
20150401|2015-02-10 14:00,10,15.06,15.06,15.06,15.06,6
20150401|2015-02-10 14:30,10,15.03,15.03,15.01,15.01,3
20150401|2015-02-10 15:30,10,14.98,14.98,14.98,14.98,1
20150401|2015-02-10 17:00,11,14.95,14.95,14.93,14.93,5
20150401|2015-02-10 19:30,11,15.03,15.03,15.03,15.03,1
20150401|2015-02-10 20:30,11,15,15,15,15,1
20150401|2015-02-11 06:30,11,15.03,15.03,15.03,15.03,1
20150401|2015-02-11 07:30,11,15.05,15.07,15.05,15.07,3
20150401|2015-02-11 08:00,11,15.1,15.22,15.1,15.22,12
20150401|2015-02-11 08:30,11,15.2,15.22,15.16,15.16,7
20150401|2015-02-11 09:00,11,15.15,15.15,15.15,15.15,2
20150401|2015-02-11 09:30,11,15.18,15.18,15.04,15.04,41
20150401|2015-02-11 10:00,11,15.06,15.07,15.02,15.02,28
20150401|2015-02-11 10:30,11,15.01,15.04,14.83,14.93,73
20150401|2015-02-11 11:00,11,14.87,14.92,14.87,14.89,5
20150401|2015-02-11 11:30,11,14.92,14.92,14.9,14.9,2
20150401|2015-02-11 12:00,11,14.9,15.03,14.9,14.97,22
20150401|2015-02-11 12:30,11,14.97,15.01,14.94,15.01,7
20150401|2015-02-11 13:00,11,14.97,15.02,14.97,15.02,8
20150401|2015-02-11 13:30,11,15.04,15.04,15.04,15.04,1
20150401|2015-02-11 14:00,11,15.05,15.05,15.05,15.05,1
20150401|2015-02-11 14:30,11,15.06,15.06,15.05,15.06,7
20150401|2015-02-11 15:00,11,15.09,15.12,15.09,15.12,5
20150401|2015-02-11 15:30,11,15.12,15.12,15.12,15.12,1
20150401|2015-02-11 17:00,12,15.07,15.07,15.04,15.04,2
20150401|2015-02-12 07:30,12,15.07,15.07,15.07,15.07,2
20150401|2015-02-12 08:30,12,15.09,15.12,15,15,12
20150401|2015-02-12 09:00,12,15.01,15.06,15,15,5
20150401|2015-02-12 09:30,12,15.07,15.07,15.03,15.03,5
20150401|2015-02-12 10:00,12,15.06,15.06,15.03,15.04,6
20150401|2015-02-12 10:30,12,15.1,15.23,15.1,15.12,27
20150401|2015-02-12 11:00,12,15.15,15.23,15.07,15.23,11
20150401|2015-02-12 11:30,12,15.23,15.32,15.23,15.23,38
20150401|2015-02-12 12:00,12,15.25,15.25,15.23,15.23,3
20150401|2015-02-12 12:30,12,15.23,15.32,15.23,15.32,11
20150401|2015-02-12 13:00,12,15.33,15.44,15.33,15.44,58
20150401|2015-02-12 13:30,12,15.42,15.46,15.35,15.46,19
20150401|2015-02-12 14:00,12,15.4,15.4,15.4,15.4,2
20150401|2015-02-12 15:00,12,15.4,15.4,15.4,15.4,2
20150401|2015-02-12 15:30,12,15.42,15.43,15.4,15.4,6
20150401|2015-02-12 18:30,13,15.32,15.32,15.32,15.32,1
20150401|2015-02-12 20:00,13,15.27,15.27,15.27,15.27,1
20150401|2015-02-12 21:00,13,15.23,15.23,15.23,15.23,1
20150401|2015-02-12 21:30,13,15.3,15.3,15.3,15.3,2
20150401|2015-02-12 22:00,13,15.26,15.26,15.26,15.26,2
20150401|2015-02-13 07:30,13,15.29,15.29,15.24,15.24,3
20150401|2015-02-13 08:30,13,15.32,15.33,15.32,15.33,4
20150401|2015-02-13 09:00,13,15.34,15.34,15.22,15.22,15
20150401|2015-02-13 09:30,13,15.21,15.25,15.21,15.25,12
20150401|2015-02-13 10:00,13,15.31,15.31,15.31,15.31,1
20150401|2015-02-13 10:30,13,15.28,15.54,15.28,15.41,66
20150401|2015-02-13 11:00,13,15.42,15.54,15.3,15.3,40
20150401|2015-02-13 11:30,13,15.31,15.31,15.31,15.31,2
20150401|2015-02-13 12:30,13,15.28,15.28,15.2,15.2,12
20150401|2015-02-13 13:00,13,15.2,15.23,15.2,15.23,15
20150401|2015-02-13 13:30,13,15.25,15.25,15.25,15.25,1
20150401|2015-02-16 17:30,17,15.3,15.3,15.3,15.3,1
20150401|2015-02-17 07:00,17,15.3,15.3,15.3,15.3,2
20150401|2015-02-17 07:30,17,15.32,15.32,15.32,15.32,1
20150401|2015-02-17 08:00,17,15.33,15.33,15.33,15.33,4
20150401|2015-02-17 08:30,17,15.4,15.54,15.4,15.54,21
20150401|2015-02-17 09:00,17,15.54,15.6,15.48,15.5,29
20150401|2015-02-17 09:30,17,15.5,15.5,15.46,15.46,12
20150401|2015-02-17 10:00,17,15.48,15.55,15.48,15.55,18
20150401|2015-02-17 10:30,17,15.55,15.71,15.46,15.57,38
20150401|2015-02-17 11:00,17,15.58,15.95,15.58,15.85,99
20150401|2015-02-17 11:30,17,15.94,15.95,15.85,15.88,31
20150401|2015-02-17 12:00,17,15.92,15.92,15.71,15.71,18
20150401|2015-02-17 12:30,17,15.72,15.79,15.71,15.79,11
20150401|2015-02-17 13:30,17,15.78,15.79,15.78,15.78,5
20150401|2015-02-17 14:00,17,15.75,15.79,15.75,15.79,7
20150401|2015-02-17 14:30,17,15.79,15.8,15.75,15.75,7
20150401|2015-02-17 15:00,17,15.79,15.79,15.79,15.79,2
20150401|2015-02-17 15:30,17,15.82,15.82,15.82,15.82,2
20150401|2015-02-17 17:00,18,15.71,15.71,15.6,15.7,7
20150401|2015-02-17 21:00,18,15.65,15.65,15.63,15.63,2
20150401|2015-02-18 06:30,18,15.68,15.68,15.68,15.68,1
20150401|2015-02-18 08:00,18,15.71,15.81,15.71,15.74,14
20150401|2015-02-18 08:30,18,15.79,15.91,15.78,15.91,22
20150401|2015-02-18 09:00,18,15.92,16,15.84,15.99,36
20150401|2015-02-18 09:30,18,16,16.05,15.97,15.97,20
20150401|2015-02-18 10:00,18,15.97,15.97,15.97,15.97,4
20150401|2015-02-18 10:30,18,15.97,15.97,15.81,15.82,17
20150401|2015-02-18 11:00,18,15.78,15.8,15.7,15.76,14
20150401|2015-02-18 11:30,18,15.75,16,15.75,15.83,50
20150401|2015-02-18 12:00,18,15.84,15.9,15.84,15.9,16
20150401|2015-02-18 12:30,18,15.92,15.92,15.89,15.89,3
20150401|2015-02-18 13:00,18,15.93,15.94,15.91,15.91,6
20150401|2015-02-18 13:30,18,15.9,15.9,15.9,15.9,11
20150401|2015-02-18 14:00,18,15.86,15.86,15.86,15.86,1
20150401|2015-02-18 15:00,18,15.93,15.94,15.93,15.94,6
20150401|2015-02-18 15:30,18,15.96,16,15.96,16,6
20150401|2015-02-18 17:30,19,15.99,15.99,15.83,15.83,10
20150401|2015-02-18 20:00,19,15.94,15.94,15.94,15.94,1
20150401|2015-02-19 06:30,19,15.98,15.98,15.98,15.98,2
20150401|2015-02-19 08:00,19,15.95,15.95,15.95,15.95,14
20150401|2015-02-19 08:30,19,15.94,15.97,15.94,15.95,73
20150401|2015-02-19 09:00,19,15.95,15.98,15.93,15.95,19
20150401|2015-02-19 09:30,19,15.95,16.12,15.95,15.95,63
20150401|2015-02-19 10:00,19,16.06,16.06,16.06,16.06,7
20150401|2015-02-19 10:30,19,15.97,16.06,15.81,15.81,24
20150401|2015-02-19 11:00,19,15.83,15.83,15.71,15.71,15
20150401|2015-02-19 11:30,19,15.75,15.75,15.72,15.72,4
20150401|2015-02-19 12:30,19,15.72,15.73,15.72,15.73,4
20150401|2015-02-19 13:00,19,15.73,15.74,15.73,15.74,3
20150401|2015-02-19 13:30,19,15.72,15.72,15.68,15.68,11
20150401|2015-02-19 14:00,19,15.66,15.66,15.61,15.61,6
20150401|2015-02-19 14:30,19,15.61,15.61,15.56,15.6,7
20150401|2015-02-19 15:00,19,15.6,15.62,15.6,15.62,5
20150401|2015-02-19 15:30,19,15.61,15.62,15.55,15.55,6
20150401|2015-02-19 17:00,20,15.58,15.58,15.51,15.51,6
20150401|2015-02-19 17:30,20,15.54,15.54,15.54,15.54,1
20150401|2015-02-19 20:00,20,15.61,15.62,15.61,15.62,2
20150401|2015-02-19 21:00,20,15.54,15.54,15.54,15.54,2
20150401|2015-02-19 22:30,20,15.53,15.53,15.53,15.53,2
20150401|2015-02-20 06:30,20,15.53,15.53,15.53,15.53,2
20150401|2015-02-20 07:30,20,15.53,15.53,15.53,15.53,3
20150401|2015-02-20 08:00,20,15.53,15.53,15.5,15.5,13
20150401|2015-02-20 09:00,20,15.57,15.57,15.57,15.57,3
20150401|2015-02-20 09:30,20,15.48,15.48,15.48,15.48,4
20150401|2015-02-20 10:00,20,15.5,15.53,15.5,15.53,4
20150401|2015-02-20 10:30,20,15.58,15.68,15.44,15.48,63
20150401|2015-02-20 11:00,20,15.44,15.44,15.36,15.36,50
20150401|2015-02-20 11:30,20,15.37,15.37,15.36,15.36,11
20150401|2015-02-20 12:00,20,15.36,15.36,15.26,15.3,32
20150401|2015-02-20 12:30,20,15.35,15.36,15.29,15.33,13
20150401|2015-02-20 13:00,20,15.34,15.4,15.32,15.4,21
20150401|2015-02-20 13:30,20,15.33,15.33,15.33,15.33,1
20150401|2015-02-22 17:00,23,15.39,15.39,15.27,15.27,4
20150401|2015-02-22 18:00,23,15.26,15.26,15.26,15.26,2
20150401|2015-02-22 18:30,23,15.26,15.28,15.26,15.28,4
20150401|2015-02-22 20:30,23,15.26,15.26,15.26,15.26,1
20150401|2015-02-23 08:30,23,15.27,15.31,15.27,15.31,10
20150401|2015-02-23 09:00,23,15.31,15.31,15.3,15.3,11
20150401|2015-02-23 09:30,23,15.26,15.3,15.26,15.3,2
20150401|2015-02-23 10:00,23,15.29,15.29,15.27,15.27,8
20150401|2015-02-23 10:30,23,15.27,15.31,15.16,15.16,82
20150401|2015-02-23 11:00,23,15.16,15.16,15.05,15.08,48
20150401|2015-02-23 11:30,23,15.09,15.14,15.09,15.14,7
20150401|2015-02-23 12:00,23,15.16,15.18,15.13,15.18,13
20150401|2015-02-23 12:30,23,15.17,15.26,15.16,15.16,34
20150401|2015-02-23 13:00,23,15.13,15.13,15.12,15.12,2
20150401|2015-02-23 14:30,23,15.14,15.15,15.14,15.15,8
20150401|2015-02-23 15:00,23,15.13,15.13,15.12,15.12,11
20150401|2015-02-23 15:30,23,15.17,15.17,15.15,15.15,2
20150401|2015-02-23 17:00,24,15.12,15.12,15.1,15.1,5
20150401|2015-02-23 20:30,24,15.1,15.1,15.1,15.1,1
20150401|2015-02-24 07:30,24,15.16,15.25,15.16,15.25,4
20150401|2015-02-24 08:00,24,15.26,15.26,15.25,15.25,4
20150401|2015-02-24 08:30,24,15.25,15.25,15.2,15.24,14
20150401|2015-02-24 09:00,24,15.24,15.24,15.2,15.24,4
20150401|2015-02-24 09:30,24,15.24,15.27,15.21,15.21,106
20150401|2015-02-24 10:00,24,15.25,15.3,15.25,15.3,42
20150401|2015-02-24 10:30,24,15.3,15.32,15.05,15.29,195
20150401|2015-02-24 11:00,24,15.27,15.27,15.22,15.25,45
20150401|2015-02-24 11:30,24,15.25,15.26,15.23,15.26,22
20150401|2015-02-24 12:30,24,15.26,15.26,15.26,15.26,2
20150401|2015-02-24 13:00,24,15.26,15.26,15.25,15.25,17
20150401|2015-02-24 14:30,24,15.25,15.25,15.25,15.25,16
20150401|2015-02-24 17:00,25,15.3,15.3,15.3,15.3,1
20150401|2015-02-24 18:00,25,15.3,15.3,15.3,15.3,3
20150401|2015-02-24 19:00,25,15.3,15.3,15.3,15.3,1
20150401|2015-02-25 06:00,25,15.33,15.35,15.33,15.35,9
20150401|2015-02-25 09:00,25,15.35,15.37,15.32,15.32,9
20150401|2015-02-25 09:30,25,15.37,15.44,15.37,15.44,54
20150401|2015-02-25 10:00,25,15.36,15.36,15.36,15.36,1
20150401|2015-02-25 10:30,25,15.36,15.36,15.3,15.3,106
20150401|2015-02-25 11:00,25,15.34,15.34,15.34,15.34,1
20150401|2015-02-25 11:30,25,15.31,15.32,15.17,15.17,22
20150401|2015-02-25 12:00,25,15.18,15.21,15.15,15.21,8
20150401|2015-02-25 12:30,25,15.21,15.23,15.21,15.23,4
20150401|2015-02-25 13:00,25,15.21,15.26,15.21,15.26,3
20150401|2015-02-25 14:00,25,15.22,15.22,15.22,15.22,1
20150401|2015-02-25 14:30,25,15.25,15.25,15.22,15.22,16
20150401|2015-02-25 15:00,25,15.21,15.23,15.21,15.23,6
20150401|2015-02-25 17:00,26,15.23,15.23,15.23,15.23,1
20150401|2015-02-25 18:30,26,15.25,15.25,15.25,15.25,1
20150401|2015-02-25 20:00,26,15.25,15.25,15.25,15.25,1
20150401|2015-02-25 20:30,26,15.2,15.2,15.2,15.2,1
20150401|2015-02-25 22:00,26,15.26,15.26,15.26,15.26,2
20150401|2015-02-26 08:00,26,15.21,15.21,15.2,15.2,3
20150401|2015-02-26 08:30,26,15.22,15.22,15.21,15.21,3
20150401|2015-02-26 09:00,26,15.24,15.33,15.24,15.29,13
20150401|2015-02-26 09:30,26,15.29,15.29,15.29,15.29,1
20150401|2015-02-26 10:00,26,15.32,15.32,15.3,15.3,2
20150401|2015-02-26 10:30,26,15.28,15.53,15.28,15.35,39
20150401|2015-02-26 11:00,26,15.35,15.45,15.35,15.43,18
20150401|2015-02-26 11:30,26,15.41,15.51,15.39,15.5,21
20150401|2015-02-26 12:30,26,15.49,15.62,15.48,15.48,41
20150401|2015-02-26 13:00,26,15.48,15.53,15.48,15.49,26
20150401|2015-02-26 13:30,26,15.5,15.5,15.5,15.5,1
20150401|2015-02-26 15:30,26,15.5,15.5,15.5,15.5,1
20150401|2015-02-26 17:00,27,15.58,15.58,15.58,15.58,1
20150401|2015-02-26 17:30,27,15.41,15.41,15.41,15.41,1
20150401|2015-02-26 18:00,27,15.42,15.42,15.42,15.42,1
20150401|2015-02-27 07:30,27,15.47,15.47,15.47,15.47,1
20150401|2015-02-27 08:00,27,15.42,15.42,15.42,15.42,2
20150401|2015-02-27 08:30,27,15.45,15.46,15.45,15.46,2
20150401|2015-02-27 09:00,27,15.47,15.53,15.47,15.51,5
20150401|2015-02-27 09:30,27,15.55,15.67,15.53,15.67,39
20150401|2015-02-27 10:00,27,15.67,15.67,15.62,15.66,8
20150401|2015-02-27 10:30,27,15.64,15.78,15.61,15.78,47
20150401|2015-02-27 11:00,27,15.76,16.15,15.76,15.97,113
20150401|2015-02-27 11:30,27,15.97,16.08,15.97,16,32
20150401|2015-02-27 12:00,27,15.99,15.99,15.92,15.94,30
20150401|2015-02-27 12:30,27,15.96,15.97,15.82,15.86,46
20150401|2015-02-27 13:00,27,15.83,15.9,15.82,15.9,20
20150401|2015-02-27 13:30,27,15.87,15.87,15.87,15.87,1
20150401|2015-03-01 17:00,2,15.91,15.99,15.91,15.98,17
20150401|2015-03-01 17:30,2,16,16.07,15.98,16.04,10
20150401|2015-03-01 18:30,2,16.03,16.03,16.03,16.03,5
20150401|2015-03-01 19:30,2,16.01,16.01,16.01,16.01,1
20150401|2015-03-01 20:00,2,15.98,15.98,15.98,15.98,1
20150401|2015-03-01 21:00,2,16.01,16.01,16.01,16.01,1
20150401|2015-03-02 07:00,2,15.98,15.98,15.98,15.98,1
20150401|2015-03-02 07:30,2,15.96,15.96,15.9,15.92,10
20150401|2015-03-02 08:00,2,15.93,15.99,15.88,15.88,7
20150401|2015-03-02 08:30,2,15.87,15.87,15.85,15.85,16
20150401|2015-03-02 09:00,2,15.86,15.92,15.86,15.92,2
20150401|2015-03-02 09:30,2,15.88,15.88,15.88,15.88,1
20150401|2015-03-02 10:00,2,15.89,15.91,15.87,15.9,9
20150401|2015-03-02 10:30,2,15.87,15.92,15.7,15.71,73
20150401|2015-03-02 11:00,2,15.71,15.78,15.56,15.6,68
20150401|2015-03-02 11:30,2,15.6,15.63,15.55,15.55,16
20150401|2015-03-02 12:00,2,15.58,15.59,15.56,15.56,7
20150401|2015-03-02 12:30,2,15.61,15.61,15.61,15.61,3
20150401|2015-03-02 13:00,2,15.6,15.71,15.58,15.71,35
20150401|2015-03-02 14:00,2,15.73,15.73,15.73,15.73,1
20150401|2015-03-02 14:30,2,15.75,15.75,15.7,15.73,3
20150401|2015-03-02 17:00,3,15.7,15.7,15.7,15.7,3
20150401|2015-03-02 18:00,3,15.7,15.7,15.7,15.7,1
20150401|2015-03-02 20:30,3,15.66,15.66,15.66,15.66,2
20150401|2015-03-02 21:30,3,15.65,15.65,15.65,15.65,1
20150401|2015-03-03 04:00,3,15.71,15.71,15.71,15.71,2
20150401|2015-03-03 07:30,3,15.64,15.64,15.64,15.64,1
20150401|2015-03-03 08:00,3,15.64,15.64,15.57,15.57,13
20150401|2015-03-03 08:30,3,15.6,15.64,15.58,15.64,21
20150401|2015-03-03 09:00,3,15.56,15.56,15.55,15.55,8
20150401|2015-03-03 09:30,3,15.53,15.59,15.51,15.59,13
20150401|2015-03-03 10:00,3,15.6,15.75,15.6,15.72,39
20150401|2015-03-03 10:30,3,15.72,15.78,15.68,15.68,38
20150401|2015-03-03 11:00,3,15.68,15.68,15.47,15.47,32
20150401|2015-03-03 11:30,3,15.48,15.56,15.48,15.56,15
20150401|2015-03-03 12:00,3,15.56,15.56,15.51,15.51,4
20150401|2015-03-03 12:30,3,15.55,15.57,15.53,15.53,12
20150401|2015-03-03 13:00,3,15.54,15.54,15.52,15.52,6
20150401|2015-03-03 14:30,3,15.57,15.57,15.57,15.57,1
20150401|2015-03-03 15:30,3,15.57,15.57,15.57,15.57,2
20150401|2015-03-03 17:00,4,15.56,15.56,15.56,15.56,1
20150401|2015-03-03 18:30,4,15.51,15.51,15.45,15.45,5
20150401|2015-03-03 19:00,4,15.55,15.55,15.55,15.55,1
20150401|2015-03-03 20:00,4,15.45,15.45,15.45,15.45,1
20150401|2015-03-03 20:30,4,15.51,15.51,15.51,15.51,1
20150401|2015-03-03 21:30,4,15.55,15.55,15.55,15.55,1
20150401|2015-03-04 05:30,4,15.56,15.57,15.56,15.57,2
20150401|2015-03-04 06:30,4,15.61,15.61,15.55,15.55,2
20150401|2015-03-04 07:00,4,15.55,15.55,15.55,15.55,1
20150401|2015-03-04 07:30,4,15.53,15.53,15.44,15.44,15
20150401|2015-03-04 08:00,4,15.46,15.46,15.4,15.4,7
20150401|2015-03-04 08:30,4,15.44,15.44,15.41,15.43,5
20150401|2015-03-04 09:00,4,15.45,15.45,15.41,15.41,6
20150401|2015-03-04 09:30,4,15.41,15.43,15.4,15.4,8
20150401|2015-03-04 10:00,4,15.36,15.37,15.32,15.37,26
20150401|2015-03-04 10:30,4,15.4,15.59,15.24,15.25,188
20150401|2015-03-04 11:00,4,15.25,15.35,15.24,15.32,17
20150401|2015-03-04 11:30,4,15.35,15.37,15.3,15.3,18
20150401|2015-03-04 12:00,4,15.35,15.35,15.35,15.35,13
20150401|2015-03-04 12:30,4,15.32,15.36,15.32,15.35,9
20150401|2015-03-04 13:00,4,15.4,15.4,15.4,15.4,3
20150401|2015-03-04 13:30,4,15.36,15.36,15.3,15.3,17
20150401|2015-03-04 14:00,4,15.3,15.3,15.3,15.3,3
20150401|2015-03-04 14:30,4,15.29,15.3,15.27,15.3,8
20150401|2015-03-04 17:00,5,15.3,15.3,15.29,15.29,4
20150401|2015-03-04 18:00,5,15.29,15.29,15.27,15.27,3
20150401|2015-03-04 18:30,5,15.26,15.26,15.26,15.26,1
20150401|2015-03-04 19:00,5,15.32,15.32,15.32,15.32,1
20150401|2015-03-04 20:30,5,15.27,15.27,15.27,15.27,1
20150401|2015-03-05 02:00,5,15.3,15.3,15.3,15.3,1
20150401|2015-03-05 05:30,5,15.3,15.3,15.3,15.3,2
20150401|2015-03-05 07:00,5,15.28,15.28,15.28,15.28,1
20150401|2015-03-05 07:30,5,15.27,15.27,15.27,15.27,1
20150401|2015-03-05 08:00,5,15.27,15.27,15.27,15.27,1
20150401|2015-03-05 08:30,5,15.33,15.33,15.33,15.33,1
20150401|2015-03-05 09:00,5,15.33,15.43,15.33,15.43,22
20150401|2015-03-05 09:30,5,15.39,15.39,15.36,15.36,3
20150401|2015-03-05 10:00,5,15.35,15.38,15.29,15.29,19
20150401|2015-03-05 10:30,5,15.36,15.43,15.35,15.35,39
20150401|2015-03-05 11:00,5,15.32,15.32,15.26,15.27,22
20150401|2015-03-05 11:30,5,15.27,15.27,15.21,15.27,33
20150401|2015-03-05 12:00,5,15.26,15.26,15.26,15.26,2
20150401|2015-03-05 12:30,5,15.26,15.36,15.26,15.35,33
20150401|2015-03-05 13:00,5,15.34,15.45,15.34,15.45,48
20150401|2015-03-05 13:30,5,15.46,15.58,15.45,15.53,43
20150401|2015-03-05 14:00,5,15.52,15.57,15.52,15.57,5
20150401|2015-03-05 14:30,5,15.56,15.56,15.49,15.49,5
20150401|2015-03-05 15:30,5,15.53,15.53,15.53,15.53,1
20150401|2015-03-05 17:00,6,15.48,15.48,15.48,15.48,4
20150401|2015-03-06 01:00,6,15.45,15.45,15.45,15.45,2
20150401|2015-03-06 05:00,6,15.45,15.45,15.45,15.45,2
20150401|2015-03-06 05:30,6,15.44,15.44,15.44,15.44,1
20150401|2015-03-06 07:00,6,15.43,15.47,15.43,15.47,4
20150401|2015-03-06 07:30,6,15.48,15.48,15.47,15.47,5
20150401|2015-03-06 08:00,6,15.53,15.55,15.47,15.47,27
20150401|2015-03-06 08:30,6,15.47,15.47,15.43,15.43,5
20150401|2015-03-06 09:00,6,15.43,15.44,15.35,15.39,20
20150401|2015-03-06 09:30,6,15.37,15.4,15.36,15.37,7
20150401|2015-03-06 10:00,6,15.35,15.35,15.3,15.31,27
20150401|2015-03-06 10:30,6,15.34,15.38,15.3,15.35,17
20150401|2015-03-06 11:00,6,15.34,15.35,15.28,15.28,27
20150401|2015-03-06 11:30,6,15.32,15.58,15.32,15.51,42
20150401|2015-03-06 12:00,6,15.53,15.54,15.4,15.4,16
20150401|2015-03-06 12:30,6,15.47,15.47,15.43,15.43,9
20150401|2015-03-06 13:00,6,15.46,15.54,15.45,15.45,48
20150401|2015-03-06 13:30,6,15.45,15.45,15.45,15.45,3
20150401|2015-03-08 17:00,9,15.45,15.45,15.43,15.43,7
20150401|2015-03-08 18:30,9,15.4,15.4,15.4,15.4,1
20150401|2015-03-08 19:00,9,15.38,15.38,15.38,15.38,1
20150401|2015-03-09 02:00,9,15.36,15.36,15.36,15.36,1
20150401|2015-03-09 05:30,9,15.35,15.35,15.35,15.35,7
20150401|2015-03-09 07:00,9,15.32,15.32,15.31,15.31,3
20150401|2015-03-09 07:30,9,15.35,15.35,15.33,15.33,7
20150401|2015-03-09 08:00,9,15.34,15.35,15.34,15.35,3
20150401|2015-03-09 08:30,9,15.33,15.33,15.33,15.33,2
20150401|2015-03-09 09:00,9,15.39,15.39,15.36,15.36,3
20150401|2015-03-09 09:30,9,15.37,15.37,15.35,15.35,2
20150401|2015-03-09 10:30,9,15.35,15.5,15.21,15.41,103
20150401|2015-03-09 11:00,9,15.38,15.38,15.25,15.35,21
20150401|2015-03-09 11:30,9,15.34,15.34,15.27,15.27,12
20150401|2015-03-09 12:00,9,15.31,15.35,15.31,15.35,3
20150401|2015-03-09 12:30,9,15.38,15.38,15.3,15.3,10
20150401|2015-03-09 13:00,9,15.27,15.3,15.26,15.3,34
20150401|2015-03-09 14:30,9,15.34,15.35,15.34,15.35,2
20150401|2015-03-09 15:00,9,15.36,15.36,15.36,15.36,1
20150401|2015-03-09 15:30,9,15.36,15.39,15.36,15.39,2
20150401|2015-03-09 17:00,10,15.43,15.43,15.38,15.38,3
20150401|2015-03-10 00:00,10,15.35,15.35,15.34,15.34,2
20150401|2015-03-10 08:00,10,15.41,15.43,15.41,15.43,4
20150401|2015-03-10 09:00,10,15.39,15.39,15.39,15.39,1
20150401|2015-03-10 09:30,10,15.43,15.43,15.43,15.43,1
20150401|2015-03-10 10:00,10,15.45,15.46,15.45,15.46,7
20150401|2015-03-10 10:30,10,15.41,15.48,15.41,15.44,30
20150401|2015-03-10 11:00,10,15.49,15.55,15.45,15.46,28
20150401|2015-03-10 11:30,10,15.47,15.52,15.47,15.52,6
20150401|2015-03-10 12:00,10,15.53,15.53,15.47,15.49,8
20150401|2015-03-10 12:30,10,15.47,15.47,15.41,15.41,9
20150401|2015-03-10 13:00,10,15.44,15.49,15.44,15.48,23
20150401|2015-03-10 13:30,10,15.49,15.49,15.49,15.49,3
20150401|2015-03-10 14:00,10,15.51,15.52,15.51,15.52,3
20150401|2015-03-10 14:30,10,15.5,15.5,15.5,15.5,3
20150401|2015-03-10 17:00,11,15.5,15.53,15.5,15.53,2
20150401|2015-03-10 18:30,11,15.53,15.53,15.53,15.53,3
20150401|2015-03-10 22:30,11,15.53,15.53,15.53,15.53,1
20150401|2015-03-11 06:00,11,15.53,15.53,15.53,15.53,1
20150401|2015-03-11 07:00,11,15.54,15.55,15.52,15.52,8
20150401|2015-03-11 08:00,11,15.53,15.53,15.53,15.53,1
20150401|2015-03-11 09:00,11,15.54,15.6,15.54,15.54,18
20150401|2015-03-11 09:30,11,15.52,15.57,15.5,15.57,12
20150401|2015-03-11 10:00,11,15.58,15.61,15.58,15.61,8
20150401|2015-03-11 10:30,11,15.58,15.65,15.5,15.54,61
20150401|2015-03-11 11:00,11,15.51,15.51,15.39,15.4,45
20150401|2015-03-11 11:30,11,15.4,15.4,15.33,15.33,16
20150401|2015-03-11 12:00,11,15.36,15.41,15.36,15.41,10
20150401|2015-03-11 12:30,11,15.41,15.43,15.39,15.43,10
20150401|2015-03-11 13:00,11,15.42,15.46,15.41,15.46,20
20150401|2015-03-11 13:30,11,15.45,15.59,15.45,15.59,26
20150401|2015-03-11 14:00,11,15.6,15.6,15.6,15.6,2
20150401|2015-03-11 14:30,11,15.6,15.6,15.57,15.57,8
20150401|2015-03-11 15:30,11,15.54,15.54,15.52,15.52,4
20150401|2015-03-11 18:00,12,15.6,15.6,15.58,15.58,2
20150401|2015-03-12 00:00,12,15.55,15.55,15.55,15.55,1
20150401|2015-03-12 03:00,12,15.55,15.55,15.55,15.55,2
20150401|2015-03-12 06:30,12,15.54,15.54,15.54,15.54,4
20150401|2015-03-12 07:30,12,15.54,15.54,15.54,15.54,2
20150401|2015-03-12 09:00,12,15.54,15.57,15.54,15.57,12
20150401|2015-03-12 09:30,12,15.55,15.55,15.54,15.54,2
20150401|2015-03-12 10:00,12,15.54,15.54,15.54,15.54,9
20150401|2015-03-12 10:30,12,15.56,15.57,15.31,15.41,64
20150401|2015-03-12 11:00,12,15.4,15.46,15.4,15.44,25
20150401|2015-03-12 11:30,12,15.46,15.46,15.46,15.46,3
20150401|2015-03-12 12:00,12,15.44,15.46,15.4,15.4,34
20150401|2015-03-12 12:30,12,15.42,15.42,15.42,15.42,2
20150401|2015-03-12 13:00,12,15.4,15.43,15.4,15.41,18
20150401|2015-03-12 13:30,12,15.41,15.41,15.4,15.41,4
20150401|2015-03-12 14:00,12,15.42,15.42,15.41,15.41,3
20150401|2015-03-12 14:30,12,15.43,15.44,15.42,15.44,8
20150401|2015-03-12 15:00,12,15.42,15.42,15.41,15.41,14
20150401|2015-03-12 15:30,12,15.46,15.46,15.46,15.46,7
20150401|2015-03-12 17:00,13,15.43,15.5,15.43,15.5,6
20150401|2015-03-12 17:30,13,15.46,15.46,15.43,15.43,2
20150401|2015-03-13 09:00,13,15.47,15.47,15.45,15.45,4
20150401|2015-03-13 09:30,13,15.44,15.44,15.44,15.44,1
20150401|2015-03-13 10:00,13,15.46,15.46,15.43,15.44,11
20150401|2015-03-13 10:30,13,15.45,15.46,15.38,15.38,17
20150401|2015-03-13 11:00,13,15.42,15.42,15.42,15.42,2
20150401|2015-03-13 11:30,13,15.4,15.4,15.4,15.4,1
20150401|2015-03-13 12:30,13,15.4,15.4,15.4,15.4,3
20150401|2015-03-13 13:00,13,15.41,15.41,15.4,15.4,3
20150401|2015-03-13 13:30,13,15.41,15.41,15.41,15.41,1
20150401|2015-03-15 17:00,16,15.4,15.4,15.4,15.4,1
20150401|2015-03-15 18:00,16,15.35,15.35,15.35,15.35,1
20150401|2015-03-16 08:00,16,15.4,15.4,15.4,15.4,4
20150401|2015-03-16 09:00,16,15.41,15.43,15.4,15.41,13
20150401|2015-03-16 09:30,16,15.42,15.45,15.4,15.45,13
20150401|2015-03-16 10:00,16,15.47,15.48,15.46,15.46,14
20150401|2015-03-16 10:30,16,15.45,15.45,15.37,15.37,30
20150401|2015-03-16 11:00,16,15.37,15.37,15.37,15.37,2
20150401|2015-03-16 11:30,16,15.4,15.4,15.37,15.37,11
20150401|2015-03-16 12:00,16,15.36,15.36,15.36,15.36,4
20150401|2015-03-16 12:30,16,15.39,15.39,15.39,15.39,1
20150401|2015-03-16 13:00,16,15.4,15.4,15.4,15.4,6
20150401|2015-03-16 13:30,16,15.39,15.39,15.39,15.39,1
20150401|2015-03-16 15:00,16,15.41,15.42,15.41,15.42,3
20150401|2015-03-16 17:00,17,15.42,15.42,15.42,15.42,1
20150401|2015-03-16 17:30,17,15.4,15.4,15.4,15.4,1
20150401|2015-03-16 21:30,17,15.38,15.38,15.38,15.38,1
20150401|2015-03-17 08:00,17,15.38,15.4,15.38,15.39,4
20150401|2015-03-17 08:30,17,15.39,15.44,15.39,15.39,14
20150401|2015-03-17 09:00,17,15.42,15.42,15.36,15.36,32
20150401|2015-03-17 09:30,17,15.38,15.38,15.36,15.36,2
20150401|2015-03-17 10:00,17,15.36,15.36,15.33,15.33,18
20150401|2015-03-17 10:30,17,15.38,15.41,15.31,15.32,46
20150401|2015-03-17 11:00,17,15.32,15.34,15.32,15.32,6
20150401|2015-03-17 11:30,17,15.35,15.35,15.34,15.34,2
20150401|2015-03-17 12:30,17,15.35,15.39,15.35,15.39,6
20150401|2015-03-17 13:00,17,15.4,15.41,15.38,15.41,7
20150401|2015-03-17 13:30,17,15.39,15.39,15.37,15.37,4
20150401|2015-03-17 14:00,17,15.37,15.37,15.35,15.35,9
20150401|2015-03-17 15:00,17,15.37,15.37,15.37,15.37,2
20150401|2015-03-17 15:30,17,15.37,15.37,15.37,15.37,1
20150401|2015-03-18 07:30,18,15.43,15.44,15.43,15.44,4
20150401|2015-03-18 08:00,18,15.45,15.45,15.45,15.45,1
20150401|2015-03-18 08:30,18,15.49,15.5,15.48,15.5,10
20150401|2015-03-18 09:00,18,15.45,15.58,15.44,15.52,58
20150401|2015-03-18 09:30,18,15.55,15.55,15.55,15.55,10
20150401|2015-03-18 10:00,18,15.51,15.51,15.5,15.5,5
20150401|2015-03-18 10:30,18,15.5,15.53,15.47,15.5,26
20150401|2015-03-18 11:00,18,15.53,15.61,15.52,15.61,41
20150401|2015-03-18 11:30,18,15.61,15.65,15.54,15.55,67
20150401|2015-03-18 12:30,18,15.55,15.55,15.55,15.55,1
20150401|2015-03-18 13:00,18,15.59,15.59,15.59,15.59,2
20150401|2015-03-18 13:30,18,15.61,15.61,15.54,15.54,8
20150401|2015-03-18 14:00,18,15.56,15.56,15.56,15.56,1
20150401|2015-03-18 15:00,18,15.6,15.6,15.6,15.6,3
20150401|2015-03-18 15:30,18,15.57,15.57,15.56,15.56,3
20150401|2015-03-18 17:00,19,15.56,15.56,15.56,15.56,1
20150401|2015-03-18 20:00,19,15.57,15.57,15.57,15.57,3
20150401|2015-03-18 20:30,19,15.6,15.6,15.6,15.6,1
20150401|2015-03-18 21:00,19,15.57,15.57,15.57,15.57,1
20150401|2015-03-19 00:00,19,15.6,15.6,15.6,15.6,1
20150401|2015-03-19 00:30,19,15.61,15.63,15.61,15.63,2
20150401|2015-03-19 01:00,19,15.62,15.64,15.61,15.64,8
20150401|2015-03-19 01:30,19,15.64,15.64,15.64,15.64,1
20150401|2015-03-19 07:30,19,15.62,15.63,15.62,15.63,9
20150401|2015-03-19 08:00,19,15.62,15.65,15.62,15.65,18
20150401|2015-03-19 08:30,19,15.64,15.71,15.64,15.7,17
20150401|2015-03-19 09:00,19,15.67,15.72,15.62,15.68,44
20150401|2015-03-19 09:30,19,15.68,15.7,15.66,15.66,43
20150401|2015-03-19 10:00,19,15.65,15.65,15.65,15.65,5
20150401|2015-03-19 10:30,19,15.68,15.68,15.54,15.57,126
20150401|2015-03-19 11:00,19,15.57,15.61,15.56,15.56,33
20150401|2015-03-19 11:30,19,15.59,15.59,15.5,15.5,61
20150401|2015-03-19 12:00,19,15.51,15.53,15.51,15.51,9
20150401|2015-03-19 12:30,19,15.51,15.51,15.51,15.51,4
20150401|2015-03-19 13:00,19,15.51,15.51,15.51,15.51,4
20150401|2015-03-19 15:00,19,15.5,15.5,15.5,15.5,1
20150401|2015-03-19 15:30,19,15.5,15.53,15.5,15.5,5
20150401|2015-03-19 17:00,20,15.47,15.47,15.46,15.46,4
20150401|2015-03-19 17:30,20,15.45,15.45,15.43,15.43,2
20150401|2015-03-19 18:00,20,15.43,15.43,15.42,15.42,3
20150401|2015-03-20 06:30,20,15.42,15.42,15.42,15.42,2
20150401|2015-03-20 07:30,20,15.44,15.45,15.44,15.45,3
20150401|2015-03-20 08:00,20,15.47,15.47,15.47,15.47,5
20150401|2015-03-20 08:30,20,15.45,15.5,15.45,15.48,19
20150401|2015-03-20 09:00,20,15.46,15.48,15.43,15.48,29
20150401|2015-03-20 09:30,20,15.49,15.54,15.49,15.51,18
20150401|2015-03-20 10:00,20,15.54,15.55,15.5,15.5,20
20150401|2015-03-20 10:30,20,15.5,15.51,15.42,15.48,42
20150401|2015-03-20 11:00,20,15.48,15.48,15.45,15.47,8
20150401|2015-03-20 12:00,20,15.49,15.51,15.49,15.51,13
20150401|2015-03-20 12:30,20,15.49,15.53,15.49,15.51,34
20150401|2015-03-20 13:00,20,15.51,15.52,15.49,15.49,10
20150401|2015-03-20 13:30,20,15.5,15.51,15.49,15.51,18
20150401|2015-03-22 17:00,23,15.51,15.51,15.48,15.48,2
20150401|2015-03-22 19:30,23,15.47,15.47,15.47,15.47,1
20150401|2015-03-23 06:00,23,15.46,15.46,15.46,15.46,3
20150401|2015-03-23 07:30,23,15.46,15.48,15.46,15.48,2
20150401|2015-03-23 09:00,23,15.47,15.47,15.46,15.46,4
20150401|2015-03-23 10:00,23,15.47,15.51,15.47,15.51,5
20150401|2015-03-23 10:30,23,15.5,15.5,15.35,15.35,58
20150401|2015-03-23 11:00,23,15.37,15.38,15.34,15.37,42
20150401|2015-03-23 11:30,23,15.37,15.4,15.37,15.37,13
20150401|2015-03-23 12:00,23,15.37,15.39,15.36,15.39,4
20150401|2015-03-23 12:30,23,15.39,15.39,15.37,15.39,7
20150401|2015-03-23 13:00,23,15.4,15.4,15.38,15.39,30
20150401|2015-03-23 13:30,23,15.41,15.42,15.37,15.37,40
20150401|2015-03-23 14:00,23,15.39,15.4,15.37,15.4,25
20150401|2015-03-23 14:30,23,15.41,15.41,15.4,15.4,3
20150401|2015-03-23 15:00,23,15.41,15.42,15.4,15.4,10
20150401|2015-03-23 15:30,23,15.41,15.41,15.41,15.41,3
20150401|2015-03-23 17:00,24,15.38,15.38,15.36,15.36,2
20150401|2015-03-23 18:00,24,15.4,15.4,15.4,15.4,2
20150401|2015-03-23 19:30,24,15.38,15.38,15.38,15.38,2
20150401|2015-03-23 23:30,24,15.38,15.38,15.38,15.38,1
20150401|2015-03-24 02:00,24,15.38,15.38,15.38,15.38,1
20150401|2015-03-24 05:00,24,15.38,15.38,15.38,15.38,2
20150401|2015-03-24 05:30,24,15.38,15.38,15.38,15.38,2
20150401|2015-03-24 06:00,24,15.38,15.38,15.38,15.38,6
20150401|2015-03-24 06:30,24,15.38,15.38,15.38,15.38,6
20150401|2015-03-24 07:30,24,15.38,15.38,15.38,15.38,4
20150401|2015-03-24 08:00,24,15.38,15.38,15.38,15.38,1
20150401|2015-03-24 08:30,24,15.38,15.38,15.38,15.38,1
20150401|2015-03-24 09:00,24,15.36,15.37,15.36,15.37,2
20150401|2015-03-24 09:30,24,15.38,15.4,15.38,15.4,8
20150401|2015-03-24 10:00,24,15.39,15.39,15.39,15.39,2
20150401|2015-03-24 10:30,24,15.39,15.55,15.37,15.43,80
20150401|2015-03-24 11:00,24,15.42,15.44,15.4,15.4,15
20150401|2015-03-24 11:30,24,15.42,15.54,15.42,15.53,54
20150401|2015-03-24 12:00,24,15.5,15.58,15.49,15.5,44
20150401|2015-03-24 12:30,24,15.5,15.5,15.5,15.5,7
20150401|2015-03-24 13:00,24,15.53,15.55,15.52,15.52,29
20150401|2015-03-24 13:30,24,15.52,15.52,15.51,15.51,2
20150401|2015-03-24 14:30,24,15.5,15.5,15.5,15.5,1
20150401|2015-03-24 15:00,24,15.53,15.53,15.53,15.53,1
20150401|2015-03-24 15:30,24,15.5,15.5,15.5,15.5,7
20150401|2015-03-24 17:00,25,15.51,15.54,15.48,15.48,24
20150401|2015-03-25 05:30,25,15.49,15.49,15.49,15.49,1
20150401|2015-03-25 06:30,25,15.51,15.52,15.51,15.52,10
20150401|2015-03-25 07:00,25,15.53,15.55,15.53,15.55,18
20150401|2015-03-25 07:30,25,15.56,15.56,15.55,15.55,11
20150401|2015-03-25 08:00,25,15.56,15.56,15.56,15.56,3
20150401|2015-03-25 08:30,25,15.55,15.55,15.54,15.54,5
20150401|2015-03-25 09:00,25,15.54,15.56,15.54,15.54,14
20150401|2015-03-25 09:30,25,15.53,15.53,15.53,15.53,1
20150401|2015-03-25 10:00,25,15.54,15.54,15.54,15.54,1
20150401|2015-03-25 10:30,25,15.54,15.6,15.54,15.57,57
20150401|2015-03-25 11:00,25,15.59,15.6,15.59,15.59,12
20150401|2015-03-25 12:00,25,15.57,15.57,15.55,15.57,11
20150401|2015-03-25 12:30,25,15.55,15.6,15.54,15.6,18
20150401|2015-03-25 13:00,25,15.59,15.59,15.55,15.55,5
20150401|2015-03-25 13:30,25,15.55,15.55,15.55,15.55,17
20150401|2015-03-25 14:00,25,15.57,15.57,15.54,15.54,32
20150401|2015-03-25 14:30,25,15.54,15.54,15.54,15.54,1
20150401|2015-03-25 15:00,25,15.52,15.53,15.52,15.53,2
20150401|2015-03-25 21:00,26,15.53,15.53,15.48,15.48,13
20150401|2015-03-26 09:00,26,15.5,15.5,15.5,15.5,3
20150401|2015-03-26 09:30,26,15.48,15.48,15.45,15.46,16
20150401|2015-03-26 10:30,26,15.52,15.58,15.49,15.5,36
20150401|2015-03-26 11:00,26,15.51,15.52,15.47,15.47,7
20150401|2015-03-26 11:30,26,15.5,15.5,15.5,15.5,3
20150401|2015-03-26 12:00,26,15.48,15.5,15.48,15.48,6
20150401|2015-03-26 12:30,26,15.48,15.48,15.48,15.48,1
20150401|2015-03-26 13:00,26,15.48,15.51,15.47,15.49,8
20150401|2015-03-26 13:30,26,15.49,15.49,15.49,15.49,1
20150401|2015-03-26 14:00,26,15.49,15.5,15.49,15.5,6
20150401|2015-03-26 14:30,26,15.5,15.5,15.5,15.5,3
20150401|2015-03-26 15:00,26,15.5,15.5,15.5,15.5,2
20150401|2015-03-26 15:30,26,15.5,15.5,15.5,15.5,1
20150401|2015-03-26 17:00,27,15.47,15.47,15.47,15.47,1
20150401|2015-03-26 17:30,27,15.51,15.51,15.5,15.5,4
20150401|2015-03-27 08:30,27,15.53,15.53,15.53,15.53,3
20150401|2015-03-27 09:00,27,15.54,15.54,15.51,15.54,4
20150401|2015-03-27 09:30,27,15.55,15.56,15.54,15.54,15
20150401|2015-03-27 10:30,27,15.59,15.67,15.53,15.53,108
20150401|2015-03-27 11:00,27,15.54,15.58,15.54,15.56,27
20150401|2015-03-27 11:30,27,15.57,15.58,15.56,15.56,4
20150401|2015-03-27 12:00,27,15.56,15.59,15.55,15.59,22
20150401|2015-03-27 12:30,27,15.57,15.57,15.55,15.55,21
20150401|2015-03-27 13:00,27,15.54,15.54,15.53,15.53,9
20150401|2015-03-27 13:30,27,15.55,15.55,15.55,15.55,2
20150401|2015-03-29 17:00,30,15.55,15.55,15.55,15.55,2
20150401|2015-03-29 18:30,30,15.52,15.52,15.52,15.52,2
20150401|2015-03-29 20:00,30,15.52,15.52,15.51,15.51,2
20150401|2015-03-30 07:30,30,15.55,15.55,15.55,15.55,5
20150401|2015-03-30 08:30,30,15.55,15.55,15.55,15.55,2
20150401|2015-03-30 09:00,30,15.58,15.58,15.58,15.58,2
20150401|2015-03-30 09:30,30,15.56,15.58,15.56,15.58,3
20150401|2015-03-30 10:30,30,15.55,15.64,15.55,15.62,35
20150401|2015-03-30 11:00,30,15.62,15.62,15.6,15.6,8
20150401|2015-03-30 12:00,30,15.63,15.63,15.59,15.6,8
20150401|2015-03-30 12:30,30,15.6,15.61,15.58,15.61,18
20150401|2015-03-30 13:00,30,15.58,15.59,15.57,15.59,21
20150401|2015-03-30 14:00,30,15.59,15.61,15.58,15.58,11
20150401|2015-03-30 14:30,30,15.6,15.63,15.6,15.63,17
20150401|2015-03-30 15:30,30,15.59,15.59,15.59,15.59,4
20150401|2015-03-30 17:00,31,15.61,15.61,15.61,15.61,1
20150401|2015-03-31 08:00,31,15.63,15.63,15.63,15.63,4
20150401|2015-03-31 08:30,31,15.63,15.63,15.63,15.63,1
20150401|2015-03-31 09:00,31,15.63,15.64,15.63,15.63,21
20150401|2015-03-31 09:30,31,15.63,15.71,15.63,15.71,26
20150401|2015-03-31 10:00,31,15.69,15.71,15.69,15.71,14
20150401|2015-03-31 10:30,31,15.7,15.78,15.7,15.77,70
20150401|2015-03-31 11:00,31,15.76,15.76,15.7,15.7,10
20150401|2015-03-31 11:30,31,15.7,15.7,15.67,15.7,10
20150401|2015-03-31 12:00,31,15.66,15.66,15.66,15.66,5
20150401|2015-03-31 12:30,31,15.67,15.67,15.66,15.66,4
20150401|2015-03-31 13:00,31,15.66,15.68,15.63,15.63,33
20150401|2015-03-31 14:00,31,15.68,15.68,15.68,15.68,1
20150401|2015-03-31 14:30,31,15.68,15.68,15.68,15.68,7
20150401|2015-03-31 15:00,31,15.69,15.69,15.69,15.69,2
20150401|2015-03-31 15:30,31,15.69,15.69,15.69,15.69,4
20150401|2015-03-31 19:30,1,15.64,15.64,15.64,15.64,3
20150401|2015-04-01 01:00,1,15.68,15.68,15.68,15.68,5
20150401|2015-04-01 03:00,1,15.68,15.68,15.68,15.68,5
20150401|2015-04-01 03:30,1,15.67,15.67,15.67,15.67,4
20150401|2015-04-01 07:00,1,15.65,15.65,15.64,15.64,2
20150401|2015-04-01 08:00,1,15.57,15.57,15.51,15.55,18
20150401|2015-04-01 08:30,1,15.56,15.58,15.54,15.54,21
20150401|2015-04-01 09:00,1,15.53,15.59,15.53,15.56,21
20150401|2015-04-01 09:30,1,15.61,15.61,15.57,15.58,11
20150401|2015-04-01 10:00,1,15.58,15.58,15.57,15.57,2
20150401|2015-04-01 10:30,1,15.57,15.61,15.53,15.53,52
20150401|2015-04-01 11:00,1,15.55,15.55,15.52,15.52,6
20150401|2015-04-01 11:30,1,15.55,15.56,15.54,15.54,19
20150401|2015-04-01 12:00,1,15.55,15.58,15.55,15.55,95
20150401|2015-04-01 12:30,1,15.55,15.55,15.53,15.53,7
20150401|2015-04-01 13:00,1,15.53,15.55,15.52,15.53,15
20150401|2015-04-01 13:30,1,15.55,15.61,15.55,15.61,26
20150401|2015-04-01 14:00,1,15.63,15.64,15.6,15.64,62
20150401|2015-04-01 14:30,1,15.63,15.64,15.63,15.63,8
20150401|2015-04-01 15:00,1,15.63,15.63,15.63,15.63,4
20150401|2015-04-01 15:30,1,15.58,15.58,15.58,15.58,2
20150401|2015-04-01 17:00,2,15.57,15.57,15.57,15.57,1
20150401|2015-04-01 20:30,2,15.57,15.57,15.57,15.57,3
20150401|2015-04-01 23:30,2,15.58,15.58,15.57,15.57,3
20150401|2015-04-02 06:30,2,15.6,15.6,15.6,15.6,1
20150401|2015-04-02 07:00,2,15.6,15.6,15.6,15.6,2
20150401|2015-04-02 08:00,2,15.63,15.64,15.63,15.64,8
20150401|2015-04-02 09:00,2,15.64,15.64,15.64,15.64,6
20150401|2015-04-02 09:30,2,15.66,15.67,15.65,15.65,13
20150401|2015-04-02 10:30,2,15.65,15.65,15.59,15.6,27
20150401|2015-04-02 11:00,2,15.6,15.6,15.6,15.6,4
20150401|2015-04-02 12:00,2,15.6,15.6,15.6,15.6,1
20150401|2015-04-02 13:00,2,15.59,15.59,15.59,15.59,2
20150401|2015-04-02 13:30,2,15.61,15.63,15.61,15.63,7
20150401|2015-04-05 17:00,6,15.63,15.63,15.6,15.6,4
20150401|2015-04-05 21:30,6,15.59,15.59,15.59,15.59,3
20150401|2015-04-06 09:00,6,15.59,15.6,15.59,15.6,3
20150401|2015-04-06 09:30,6,15.61,15.61,15.61,15.61,1
20150401|2015-04-06 10:00,6,15.63,15.63,15.63,15.63,3
20150401|2015-04-06 10:30,6,15.63,15.64,15.62,15.62,19
20150401|2015-04-06 11:00,6,15.62,15.62,15.61,15.61,2
20150401|2015-04-06 13:00,6,15.63,15.63,15.63,15.63,1
20150401|2015-04-06 13:30,6,15.62,15.62,15.6,15.61,13
20150401|2015-04-06 15:30,6,15.63,15.63,15.61,15.61,7
20150401|2015-04-06 22:00,7,15.61,15.61,15.61,15.61,1
20150401|2015-04-07 09:00,7,15.63,15.63,15.63,15.63,5
20150401|2015-04-07 09:30,7,15.64,15.64,15.63,15.64,3
20150401|2015-04-07 10:30,7,15.65,15.68,15.63,15.65,16
20150401|2015-04-07 11:00,7,15.64,15.64,15.64,15.64,5
20150401|2015-04-07 11:30,7,15.65,15.65,15.65,15.65,1
20150401|2015-04-07 12:00,7,15.65,15.66,15.65,15.66,2
20150401|2015-04-07 12:30,7,15.64,15.64,15.64,15.64,1
20150401|2015-04-07 13:00,7,15.64,15.64,15.64,15.64,3
20150401|2015-04-07 22:00,8,15.66,15.67,15.66,15.67,5
20150401|2015-04-08 00:00,8,15.68,15.68,15.68,15.68,4
20150401|2015-04-08 08:00,8,15.68,15.68,15.67,15.67,3
20150401|2015-04-08 08:30,8,15.68,15.68,15.68,15.68,11
20150401|2015-04-08 10:30,8,15.68,15.68,15.64,15.65,24
20150401|2015-04-08 11:00,8,15.65,15.65,15.65,15.65,1
20150401|2015-04-08 11:30,8,15.66,15.66,15.66,15.66,1
20150401|2015-04-08 12:00,8,15.66,15.66,15.66,15.66,5
20150401|2015-04-08 12:30,8,15.65,15.65,15.63,15.63,10
20150401|2015-04-08 13:30,8,15.65,15.66,15.61,15.64,25
20150401|2015-04-08 15:30,8,15.65,15.65,15.65,15.65,1
20150401|2015-04-09 06:00,9,15.67,15.67,15.67,15.67,1
20150401|2015-04-09 07:00,9,15.68,15.68,15.68,15.68,1
20150401|2015-04-09 09:00,9,15.65,15.65,15.65,15.65,1
20150401|2015-04-09 10:00,9,15.68,15.68,15.68,15.68,1
20150401|2015-04-09 10:30,9,15.68,15.68,15.66,15.66,4
20150401|2015-04-09 11:00,9,15.68,15.68,15.68,15.68,1
20150401|2015-04-09 12:30,9,15.67,15.67,15.67,15.67,1
20150401|2015-04-10 08:30,10,15.66,15.66,15.66,15.66,5
20150401|2015-04-10 09:00,10,15.65,15.65,15.65,15.65,13
20150401|2015-04-10 09:30,10,15.66,15.66,15.66,15.66,3
20150401|2015-04-10 10:00,10,15.67,15.68,15.67,15.68,5
20150401|2015-04-10 10:30,10,15.66,15.67,15.66,15.67,3
20150401|2015-04-10 11:00,10,15.68,15.71,15.68,15.68,15
20150401|2015-04-10 11:30,10,15.68,15.68,15.68,15.68,1
20150401|2015-04-10 12:00,10,15.69,15.69,15.69,15.69,1
20150401|2015-04-10 13:00,10,15.69,15.69,15.69,15.69,1
20150401|2015-04-12 18:30,13,15.67,15.67,15.67,15.67,1
20150401|2015-04-12 21:00,13,15.67,15.67,15.67,15.67,1
20150401|2015-04-13 07:30,13,15.67,15.67,15.67,15.67,3
20150401|2015-04-13 09:00,13,15.67,15.67,15.66,15.66,8
20150401|2015-04-13 09:30,13,15.66,15.66,15.66,15.66,18
20150401|2015-04-13 10:30,13,15.67,15.67,15.67,15.67,2
20150401|2015-04-13 11:00,13,15.68,15.68,15.67,15.67,12
20150401|2015-04-13 12:00,13,15.66,15.66,15.66,15.66,1
20150401|2015-04-13 12:30,13,15.67,15.67,15.66,15.66,18
20150401|2015-04-13 22:00,14,15.66,15.66,15.66,15.66,4
20150401|2015-04-14 03:30,14,15.66,15.66,15.66,15.66,5
20150401|2015-04-14 08:00,14,15.66,15.66,15.66,15.66,1
20150401|2015-04-14 09:30,14,15.66,15.66,15.66,15.66,3
20150401|2015-04-14 10:30,14,15.66,15.66,15.66,15.66,13
20150401|2015-04-14 11:30,14,15.66,15.66,15.66,15.66,3
20150401|2015-04-14 12:00,14,15.66,15.66,15.66,15.66,7
20150401|2015-04-14 12:30,14,15.66,15.66,15.66,15.66,1
20150401|2015-04-14 17:00,15,15.66,15.66,15.66,15.66,5
20150401|2015-04-15 07:00,15,15.66,15.66,15.66,15.66,6
20150401|2015-04-15 09:00,15,15.66,15.66,15.66,15.66,7
20150401|2015-04-15 09:30,15,15.66,15.66,15.66,15.66,4
20150401|2015-04-15 10:00,15,15.67,15.67,15.67,15.67,1
20150401|2015-04-15 10:30,15,15.67,15.68,15.67,15.68,7
20150401|2015-04-15 11:00,15,15.67,15.67,15.67,15.67,2
20150401|2015-04-15 13:00,15,15.67,15.67,15.67,15.67,15
20150401|2015-04-15 13:30,15,15.68,15.72,15.68,15.72,18
20150401|2015-04-15 14:00,15,15.72,15.78,15.72,15.78,86
20150401|2015-04-15 14:30,15,15.77,15.77,15.77,15.77,9
20150401|2015-04-15 15:00,15,15.78,15.78,15.78,15.78,4
20150401|2015-04-15 15:30,15,15.78,15.79,15.78,15.78,4
20150401|2015-04-15 21:00,16,15.76,15.76,15.76,15.76,5
20150401|2015-04-16 08:30,16,15.76,15.76,15.76,15.76,10
20150401|2015-04-16 09:00,16,15.76,15.76,15.76,15.76,11
20150401|2015-04-16 09:30,16,15.76,15.76,15.76,15.76,1
20150401|2015-04-16 10:30,16,15.76,15.76,15.75,15.75,45
20150401|2015-04-16 11:00,16,15.77,15.77,15.77,15.77,8
20150401|2015-04-16 13:30,16,15.77,15.77,15.77,15.77,1
20150401|2015-04-16 14:00,16,15.78,15.78,15.78,15.78,2
20150401|2015-04-17 08:30,17,15.77,15.77,15.77,15.77,1
20150401|2015-04-17 09:00,17,15.77,15.77,15.77,15.77,9
20150401|2015-04-17 10:30,17,15.78,15.78,15.78,15.78,6
20150401|2015-04-17 11:00,17,15.79,15.8,15.79,15.8,22
20150401|2015-04-17 11:30,17,15.8,15.8,15.8,15.8,4
20150401|2015-04-17 12:00,17,15.8,15.8,15.8,15.8,3
20150401|2015-04-17 12:30,17,15.8,15.8,15.8,15.8,15
20150401|2015-04-17 13:00,17,15.81,15.83,15.81,15.83,107
20150401|2015-04-17 13:30,17,15.81,15.81,15.81,15.81,1
20150401|2015-04-19 17:00,20,15.82,15.82,15.82,15.82,1
20150401|2015-04-19 17:30,20,15.84,15.84,15.84,15.84,1
20150401|2015-04-19 18:00,20,15.84,15.84,15.84,15.84,49
20150401|2015-04-19 18:30,20,15.84,15.84,15.84,15.84,10
20150401|2015-04-19 19:30,20,15.84,15.84,15.84,15.84,53
20150401|2015-04-19 20:00,20,15.85,15.85,15.85,15.85,1
20150401|2015-04-19 22:00,20,15.85,15.85,15.85,15.85,2
20150401|2015-04-19 23:30,20,15.85,15.85,15.85,15.85,8
20150401|2015-04-20 04:30,20,15.85,15.85,15.85,15.85,1
20150401|2015-04-20 05:30,20,15.86,15.86,15.86,15.86,22
20150401|2015-04-20 07:00,20,15.85,15.85,15.85,15.85,2
20150401|2015-04-20 07:30,20,15.85,15.85,15.85,15.85,11
20150401|2015-04-20 08:00,20,15.86,15.86,15.85,15.85,54
20150401|2015-04-20 08:30,20,15.86,15.86,15.85,15.85,141
20150401|2015-04-20 09:00,20,15.86,15.86,15.85,15.85,51
20150401|2015-04-20 09:30,20,15.86,15.86,15.86,15.86,1
20150401|2015-04-20 10:00,20,15.86,15.86,15.86,15.86,7
20150401|2015-04-20 10:30,20,15.85,15.85,15.85,15.85,11
20150401|2015-04-20 11:00,20,15.85,15.86,15.85,15.86,13
20150401|2015-04-20 11:30,20,15.85,15.85,15.85,15.85,1
20150401|2015-04-20 12:30,20,15.85,15.86,15.85,15.86,45
20150401|2015-04-20 13:00,20,15.84,15.84,15.84,15.84,1
20150401|2015-04-21 04:30,21,15.86,15.86,15.86,15.86,50
20150401|2015-04-21 08:30,21,15.84,15.84,15.84,15.84,5
20150401|2015-04-21 09:00,21,15.85,15.85,15.84,15.84,15
20150401|2015-04-21 09:30,21,15.84,15.84,15.84,15.84,37
20150401|2015-04-21 10:30,21,15.84,15.86,15.84,15.85,65
20150401|2015-04-21 11:00,21,15.85,15.85,15.84,15.84,3
20150401|2015-04-21 12:00,21,15.85,15.86,15.85,15.86,189
20150401|2015-04-21 12:30,21,15.86,15.86,15.84,15.84,46
20150401|2015-04-21 13:00,21,15.85,15.85,15.85,15.85,1
20150401|2015-04-21 14:00,21,15.84,15.85,15.84,15.85,9
20150401|2015-04-22 08:00,22,15.86,15.86,15.86,15.86,45
20150401|2015-04-22 10:30,22,15.85,15.85,15.85,15.85,1
20150401|2015-04-22 11:00,22,15.85,15.85,15.84,15.84,8
20150401|2015-04-22 11:30,22,15.84,15.84,15.82,15.82,45
20150401|2015-04-22 13:30,22,15.84,15.84,15.77,15.77,13
20150401|2015-04-22 14:00,22,15.83,15.83,15.82,15.82,27
20150401|2015-04-22 14:30,22,15.82,15.82,15.8,15.8,13
20150401|2015-04-23 06:30,23,15.8,15.8,15.8,15.8,1
20150401|2015-04-23 08:30,23,15.82,15.82,15.82,15.82,1
20150401|2015-04-23 09:00,23,15.81,15.81,15.81,15.81,1
20150401|2015-04-23 10:00,23,15.81,15.81,15.8,15.81,6
20150401|2015-04-23 10:30,23,15.81,15.82,15.8,15.81,108
20150401|2015-04-23 11:00,23,15.79,15.81,15.79,15.81,11
20150401|2015-04-23 11:30,23,15.81,15.81,15.81,15.81,46
20150401|2015-04-23 12:00,23,15.82,15.82,15.8,15.8,16
20150401|2015-04-23 13:00,23,15.81,15.81,15.81,15.81,1
20150401|2015-04-23 13:30,23,15.82,15.82,15.82,15.82,15
20150401|2015-04-23 14:00,23,15.82,15.83,15.82,15.83,6
20150401|2015-04-23 15:30,23,15.81,15.81,15.81,15.81,1
20150401|2015-04-24 10:30,24,15.81,15.81,15.8,15.8,4
20150401|2015-04-24 11:30,24,15.8,15.8,15.8,15.8,53
20150401|2015-04-24 12:30,24,15.8,15.8,15.8,15.8,2
20150401|2015-04-24 13:00,24,15.8,15.8,15.8,15.8,30
20150401|2015-04-26 18:30,27,15.8,15.8,15.8,15.8,4
20150401|2015-04-27 10:30,27,15.81,15.81,15.8,15.8,11
20150401|2015-04-27 12:00,27,15.8,15.8,15.8,15.8,9
20150401|2015-04-27 15:00,27,15.81,15.81,15.81,15.81,1
20150401|2015-04-27 17:30,28,15.81,15.82,15.8,15.8,21
20150401|2015-04-28 03:30,28,15.8,15.8,15.8,15.8,5
20150401|2015-04-28 11:00,28,15.81,15.81,15.81,15.81,3
20150401|2015-04-28 11:30,28,15.81,15.81,15.8,15.8,9
20150401|2015-04-28 12:00,28,15.81,15.81,15.81,15.81,4
20150601|2014-01-17 09:30,17,17.09,17.09,17.09,17.09,1
20150601|2014-01-21 12:00,21,17.16,17.16,17.16,17.16,1
20150601|2014-01-23 15:00,23,17.16,17.16,17.16,17.16,1
20150601|2014-02-24 14:30,24,17,17,17,17,5
20150601|2014-02-26 15:00,26,17,17,17,17,5
20150601|2014-03-07 09:30,7,17.1,17.1,17.1,17.1,1
20150601|2014-03-07 13:00,7,17.12,17.12,17.12,17.12,1
20150601|2014-03-10 08:00,10,17.13,17.13,17.13,17.13,5
20150601|2014-03-10 09:00,10,17.13,17.13,17.13,17.13,5
20150601|2014-03-10 11:00,10,17.13,17.14,17.13,17.14,6
20150601|2014-03-10 15:00,10,17.15,17.15,17.15,17.15,2
20150601|2014-03-17 13:00,17,17.1,17.1,17.1,17.1,1
20150601|2014-03-17 14:00,17,17.14,17.14,17.14,17.14,2
20150601|2014-03-18 12:30,18,17.15,17.15,17.15,17.15,2
20150601|2014-03-19 12:00,19,17.19,17.19,17.19,17.19,1
20150601|2014-03-20 09:30,20,17.22,17.22,17.22,17.22,2
20150601|2014-03-20 13:00,20,17.25,17.25,17.25,17.25,3
20150601|2014-03-21 10:30,21,17.3,17.3,17.3,17.3,2
20150601|2014-03-21 11:00,21,17.34,17.35,17.34,17.35,15
20150601|2014-03-25 13:00,25,17.4,17.4,17.38,17.38,9
20150601|2014-03-27 11:00,27,17.4,17.4,17.4,17.4,5
20150601|2014-03-28 11:00,28,17.4,17.4,17.4,17.4,11
20150601|2014-04-01 10:00,1,17.31,17.31,17.31,17.31,1
20150601|2014-04-01 10:30,1,17.35,17.35,17.3,17.3,21
20150601|2014-04-01 11:00,1,17.4,17.4,17.4,17.4,1
20150601|2014-04-02 10:00,2,17.45,17.45,17.45,17.45,1
20150601|2014-04-02 13:00,2,17.4,17.4,17.4,17.4,1
20150601|2014-04-03 11:00,3,17.5,17.5,17.5,17.5,2
20150601|2014-04-07 13:00,7,17.56,17.56,17.56,17.56,2
20150601|2014-04-09 14:00,9,17.6,17.6,17.6,17.6,15
20150601|2014-04-10 11:00,10,17.6,17.6,17.6,17.6,2
20150601|2014-04-10 12:00,10,17.59,17.59,17.59,17.59,5
20150601|2014-04-11 09:30,11,17.56,17.56,17.56,17.56,3
20150601|2014-04-11 10:30,11,17.54,17.56,17.54,17.56,4
20150601|2014-04-11 11:30,11,17.56,17.56,17.56,17.56,5
20150601|2014-04-11 12:00,11,17.56,17.56,17.56,17.56,10
20150601|2014-04-11 13:00,11,17.56,17.56,17.56,17.56,1
20150601|2014-04-11 13:30,11,17.6,17.6,17.6,17.6,3
20150601|2014-04-14 14:00,14,17.52,17.52,17.52,17.52,1
20150601|2014-04-16 12:00,16,17.6,17.6,17.6,17.6,1
20150601|2014-04-16 13:00,16,17.6,17.6,17.6,17.6,1
20150601|2014-04-17 09:00,17,17.6,17.6,17.6,17.6,2
20150601|2014-04-22 10:00,22,17.75,17.75,17.74,17.75,12
20150601|2014-04-22 11:00,22,17.65,17.65,17.65,17.65,3
20150601|2014-04-24 10:30,24,17.75,17.75,17.7,17.7,4
20150601|2014-04-28 11:00,28,17.71,17.71,17.71,17.71,1
20150601|2014-04-28 12:30,28,17.73,17.73,17.73,17.73,1
20150601|2014-04-28 13:00,28,17.71,17.71,17.71,17.71,2
20150601|2014-04-28 14:00,28,17.75,17.75,17.75,17.75,3
20150601|2014-05-01 09:00,1,17.95,18,17.95,18,13
20150601|2014-05-01 12:00,1,18,18,18,18,1
20150601|2014-05-02 09:30,2,18,18,18,18,1
20150601|2014-05-02 12:30,2,18,18,18,18,3
20150601|2014-05-06 12:30,6,17.82,17.82,17.82,17.82,1
20150601|2014-05-08 12:30,8,17.81,17.81,17.81,17.81,1
20150601|2014-05-08 13:00,8,17.81,17.89,17.81,17.89,2
20150601|2014-05-12 11:00,12,17.85,17.85,17.85,17.85,1
20150601|2014-05-15 10:30,15,17.85,17.85,17.85,17.85,5
20150601|2014-05-16 10:00,16,17.9,17.9,17.9,17.9,1
20150601|2014-05-16 11:00,16,17.92,17.92,17.92,17.92,1
20150601|2014-05-20 11:30,20,17.99,18,17.99,18,7
20150601|2014-05-20 12:00,20,18.1,18.1,18.1,18.1,1
20150601|2014-05-22 11:00,22,18.1,18.1,18.1,18.1,5
20150601|2014-05-22 13:00,22,18.04,18.04,18.04,18.04,1
20150601|2014-05-23 08:30,23,18.05,18.05,18.05,18.05,1
20150601|2014-05-23 10:00,23,18.07,18.1,18.07,18.1,12
20150601|2014-05-23 12:30,23,18.06,18.06,18.06,18.06,1
20150601|2014-05-26 22:30,27,18.09,18.1,18.09,18.1,2
20150601|2014-05-28 04:00,28,18.15,18.15,18.15,18.15,1
20150601|2014-05-28 07:30,28,18.15,18.15,18.15,18.15,1
20150601|2014-05-29 11:30,29,18.14,18.15,18.14,18.15,6
20150601|2014-05-29 14:00,29,18.15,18.15,18.15,18.15,1
20150601|2014-06-02 11:30,2,18.2,18.2,18.2,18.2,4
20150601|2014-06-02 12:00,2,18.17,18.17,18.17,18.17,1
20150601|2014-06-02 12:30,2,18.15,18.15,18.15,18.15,1
20150601|2014-06-03 09:00,3,18.18,18.18,18.15,18.15,5
20150601|2014-06-03 11:00,3,18.18,18.18,18.18,18.18,4
20150601|2014-06-03 12:00,3,18.2,18.2,18.2,18.2,5
20150601|2014-06-03 15:00,3,18.2,18.2,18.2,18.2,3
20150601|2014-06-04 08:30,4,18.22,18.22,18.22,18.22,1
20150601|2014-06-04 09:00,4,18.25,18.25,18.25,18.25,4
20150601|2014-06-04 10:30,4,18.25,18.25,18.25,18.25,3
20150601|2014-06-04 11:30,4,18.25,18.25,18.25,18.25,4
20150601|2014-06-04 13:00,4,18.2,18.2,18.2,18.2,2
20150601|2014-06-05 06:30,5,18.25,18.25,18.25,18.25,3
20150601|2014-06-05 07:00,5,18.25,18.25,18.25,18.25,1
20150601|2014-06-06 09:00,6,18.27,18.27,18.27,18.27,1
20150601|2014-06-06 10:00,6,18.26,18.26,18.25,18.25,9
20150601|2014-06-06 12:30,6,18.23,18.23,18.23,18.23,1
20150601|2014-06-09 11:30,9,18.23,18.23,18.23,18.23,1
20150601|2014-06-10 10:30,10,18.24,18.24,18.24,18.24,1
20150601|2014-06-10 11:30,10,18.24,18.24,18.24,18.24,5
20150601|2014-06-10 12:30,10,18.24,18.24,18.24,18.24,2
20150601|2014-06-11 06:30,11,18.24,18.24,18.24,18.24,4
20150601|2014-06-11 10:30,11,18.24,18.24,18.24,18.24,2
20150601|2014-06-11 13:30,11,18.25,18.25,18.25,18.25,3
20150601|2014-06-12 09:30,12,18.25,18.25,18.25,18.25,2
20150601|2014-06-12 15:30,12,18.29,18.29,18.29,18.29,4
20150601|2014-06-13 07:30,13,18.3,18.3,18.3,18.3,1
20150601|2014-06-13 11:00,13,18.28,18.28,18.28,18.28,1
20150601|2014-06-16 12:00,16,18.33,18.33,18.33,18.33,2
20150601|2014-06-16 12:30,16,18.33,18.34,18.33,18.34,4
20150601|2014-06-17 08:00,17,18.35,18.35,18.35,18.35,8
20150601|2014-06-18 06:30,18,18.35,18.35,18.35,18.35,4
20150601|2014-06-19 06:00,19,18.35,18.35,18.35,18.35,4
20150601|2014-06-19 07:00,19,18.35,18.35,18.35,18.35,2
20150601|2014-06-20 07:00,20,18.35,18.35,18.35,18.35,4
20150601|2014-06-20 09:00,20,18.35,18.35,18.35,18.35,6
20150601|2014-06-20 11:30,20,18.35,18.35,18.35,18.35,3
20150601|2014-06-20 12:00,20,18.37,18.37,18.37,18.37,3
20150601|2014-06-20 12:30,20,18.3,18.3,18.3,18.3,3
20150601|2014-06-23 13:00,23,18.4,18.4,18.4,18.4,3
20150601|2014-06-23 14:00,23,18.39,18.4,18.35,18.4,8
20150601|2014-06-24 08:30,24,18.43,18.45,18.43,18.45,5
20150601|2014-06-25 06:30,25,18.45,18.45,18.45,18.45,4
20150601|2014-06-26 07:00,26,18.45,18.45,18.45,18.45,4
20150601|2014-06-27 06:00,27,18.4,18.4,18.4,18.4,4
20150601|2014-06-30 12:30,30,18.3,18.3,18.3,18.3,1
20150601|2014-07-01 09:00,1,18.3,18.3,18.3,18.3,4
20150601|2014-07-01 11:30,1,18.22,18.22,18.22,18.22,1
20150601|2014-07-01 12:00,1,18.11,18.11,18.11,18.11,3
20150601|2014-07-01 13:00,1,18.03,18.1,18.03,18.1,6
20150601|2014-07-01 13:30,1,18.1,18.1,18.1,18.1,4
20150601|2014-07-01 14:00,1,18.1,18.1,18.1,18.1,1
20150601|2014-07-02 06:00,2,18.1,18.1,18.1,18.1,4
20150601|2014-07-02 08:00,2,18.03,18.03,18.03,18.03,2
20150601|2014-07-02 08:30,2,18.03,18.03,18.03,18.03,1
20150601|2014-07-02 09:00,2,18.03,18.03,18.03,18.03,2
20150601|2014-07-02 11:00,2,18.03,18.03,17.93,17.93,3
20150601|2014-07-02 11:30,2,17.93,17.93,17.89,17.89,19
20150601|2014-07-02 12:00,2,17.9,17.9,17.9,17.9,10
20150601|2014-07-02 13:30,2,17.9,17.9,17.9,17.9,2
20150601|2014-07-02 14:30,2,17.92,17.92,17.92,17.92,2
20150601|2014-07-02 15:00,2,18.03,18.03,18.03,18.03,10
20150601|2014-07-03 07:30,3,17.96,17.96,17.96,17.96,2
20150601|2014-07-03 08:30,3,18.02,18.02,18.02,18.02,5
20150601|2014-07-03 10:30,3,18,18,18,18,1
20150601|2014-07-07 08:30,7,18.01,18.01,18.01,18.01,1
20150601|2014-07-07 10:00,7,18.01,18.02,18.01,18.02,6
20150601|2014-07-07 10:30,7,18.03,18.03,18.03,18.03,2
20150601|2014-07-07 11:00,7,18.03,18.03,18.03,18.03,5
20150601|2014-07-07 13:00,7,18.01,18.01,18,18,7
20150601|2014-07-07 15:00,7,18,18,18,18,5
20150601|2014-07-08 06:00,8,18.01,18.01,18.01,18.01,1
20150601|2014-07-08 09:00,8,18.03,18.03,18.03,18.03,2
20150601|2014-07-08 10:00,8,18.05,18.05,18.03,18.03,5
20150601|2014-07-08 13:30,8,18.02,18.02,18.02,18.02,2
20150601|2014-07-09 07:00,9,18.02,18.02,18.02,18.02,3
20150601|2014-07-09 09:00,9,18.02,18.02,18,18,6
20150601|2014-07-09 09:30,9,17.96,17.96,17.96,17.96,2
20150601|2014-07-09 10:00,9,17.96,18,17.95,17.97,17
20150601|2014-07-09 10:30,9,17.9,17.9,17.9,17.9,10
20150601|2014-07-09 12:00,9,17.93,17.93,17.93,17.93,2
20150601|2014-07-09 12:30,9,17.93,17.93,17.93,17.93,1
20150601|2014-07-09 13:00,9,17.98,17.98,17.98,17.98,3
20150601|2014-07-09 14:30,9,18.01,18.01,17.9,17.9,8
20150601|2014-07-10 06:00,10,17.98,17.98,17.98,17.98,4
20150601|2014-07-10 09:00,10,17.95,17.98,17.95,17.96,5
20150601|2014-07-10 10:00,10,17.95,17.95,17.95,17.95,1
20150601|2014-07-10 10:30,10,17.94,17.98,17.94,17.98,10
20150601|2014-07-10 11:00,10,17.99,17.99,17.99,17.99,1
20150601|2014-07-10 12:30,10,17.99,17.99,17.98,17.98,10
20150601|2014-07-10 13:00,10,17.98,17.98,17.98,17.98,1
20150601|2014-07-10 15:00,10,17.98,17.98,17.98,17.98,2
20150601|2014-07-11 10:00,11,17.98,17.98,17.98,17.98,3
20150601|2014-07-11 11:00,11,18,18,18,18,1
20150601|2014-07-11 12:30,11,17.94,17.94,17.93,17.93,4
20150601|2014-07-11 13:00,11,17.95,17.95,17.95,17.95,1
20150601|2014-07-14 09:30,14,18,18,18,18,9
20150601|2014-07-14 10:00,14,18,18,18,18,1
20150601|2014-07-14 12:00,14,18,18,18,18,1
20150601|2014-07-14 12:30,14,18.03,18.05,18.03,18.05,17
20150601|2014-07-15 07:00,15,18.05,18.05,18.05,18.05,8
20150601|2014-07-15 08:30,15,18.05,18.05,18.05,18.05,1
20150601|2014-07-16 07:30,16,18.05,18.05,18.05,18.05,4
20150601|2014-07-16 08:30,16,18.03,18.03,18.03,18.03,2
20150601|2014-07-16 09:00,16,18.03,18.03,18.03,18.03,1
20150601|2014-07-16 11:30,16,18.06,18.06,18.06,18.06,1
20150601|2014-07-17 07:00,17,18.06,18.06,18.06,18.06,2
20150601|2014-07-17 08:00,17,18.06,18.06,18.06,18.06,2
20150601|2014-07-17 10:00,17,18.01,18.01,18.01,18.01,1
20150601|2014-07-18 11:00,18,18.01,18.01,18.01,18.01,2
20150601|2014-07-18 13:30,18,18.01,18.01,18.01,18.01,1
20150601|2014-07-20 20:00,21,18.01,18.01,18.01,18.01,1
20150601|2014-07-21 07:30,21,17.95,18.01,17.95,18.01,8
20150601|2014-07-21 09:00,21,17.9,17.9,17.9,17.9,1
20150601|2014-07-21 09:30,21,17.95,17.95,17.95,17.95,1
20150601|2014-07-21 10:00,21,17.95,18.01,17.95,18.01,9
20150601|2014-07-21 12:30,21,18.03,18.03,18.03,18.03,3
20150601|2014-07-22 10:00,22,18.06,18.06,18.06,18.06,1
20150601|2014-07-22 11:30,22,18.05,18.05,18.03,18.03,7
20150601|2014-07-22 12:00,22,18.03,18.03,18.03,18.03,2
20150601|2014-07-22 12:30,22,18.04,18.04,18.04,18.04,3
20150601|2014-07-23 08:00,23,18.04,18.04,18.04,18.04,4
20150601|2014-07-23 09:00,23,18.05,18.05,18.05,18.05,20
20150601|2014-07-24 09:30,24,18.07,18.07,18.07,18.07,1
20150601|2014-07-24 10:30,24,18.05,18.05,18.05,18.05,4
20150601|2014-07-24 11:00,24,18,18,18,18,1
20150601|2014-07-24 12:00,24,18,18,18,18,1
20150601|2014-07-25 09:30,25,18,18,18,18,4
20150601|2014-07-25 10:00,25,17.95,18,17.94,18,7
20150601|2014-07-25 11:00,25,17.94,17.94,17.94,17.94,5
20150601|2014-07-25 13:00,25,17.94,17.94,17.94,17.94,1
20150601|2014-07-28 08:00,28,17.94,17.94,17.94,17.94,4
20150601|2014-07-28 09:00,28,17.93,17.93,17.93,17.93,2
20150601|2014-07-28 12:00,28,17.98,17.98,17.98,17.98,1
20150601|2014-07-28 13:00,28,17.98,17.98,17.98,17.98,1
20150601|2014-07-28 13:30,28,17.98,17.98,17.98,17.98,10
20150601|2014-07-28 14:00,28,18.04,18.04,18.04,18.04,10
20150601|2014-07-28 15:00,28,18.04,18.04,18.04,18.04,1
20150601|2014-07-29 10:00,29,18.03,18.05,18.03,18.05,5
20150601|2014-07-29 10:30,29,18.03,18.03,18.03,18.03,6
20150601|2014-07-29 12:00,29,18.06,18.06,18.06,18.06,2
20150601|2014-07-30 08:30,30,18.07,18.07,18.06,18.06,5
20150601|2014-07-30 09:30,30,18.05,18.05,18.05,18.05,2
20150601|2014-07-30 12:30,30,18.07,18.07,18.07,18.07,1
20150601|2014-07-30 13:00,30,18.04,18.04,18,18,3
20150601|2014-07-30 15:30,30,18.07,18.07,18.07,18.07,2
20150601|2014-07-31 11:30,31,18.08,18.08,18.08,18.08,1
20150601|2014-07-31 12:00,31,18.09,18.09,18.09,18.09,1
20150601|2014-07-31 12:30,31,18.09,18.09,18.09,18.09,1
20150601|2014-07-31 14:00,31,18.09,18.09,18.09,18.09,1
20150601|2014-07-31 14:30,31,18.1,18.1,18.1,18.1,10
20150601|2014-07-31 15:00,31,18.1,18.1,18.1,18.1,10
20150601|2014-07-31 19:00,1,18.1,18.1,18.1,18.1,48
20150601|2014-08-01 09:30,1,18.1,18.1,18.1,18.1,4
20150601|2014-08-01 12:00,1,18.11,18.11,18.11,18.11,4
20150601|2014-08-01 13:00,1,18.12,18.12,18.12,18.12,1
20150601|2014-08-04 06:00,4,18.12,18.12,18.12,18.12,4
20150601|2014-08-04 08:30,4,18.1,18.1,18.1,18.1,4
20150601|2014-08-04 11:30,4,18.12,18.12,18.12,18.12,2
20150601|2014-08-04 12:00,4,18.12,18.12,18.12,18.12,3
20150601|2014-08-04 12:30,4,18.1,18.1,18.1,18.1,5
20150601|2014-08-04 13:00,4,18.13,18.13,18.13,18.13,1
20150601|2014-08-04 13:30,4,18.13,18.13,18.13,18.13,6
20150601|2014-08-04 15:30,4,18.12,18.12,18.12,18.12,1
20150601|2014-08-05 06:30,5,18.13,18.13,18.13,18.13,4
20150601|2014-08-05 10:00,5,18.09,18.09,18.09,18.09,3
20150601|2014-08-05 11:00,5,18.07,18.07,18.07,18.07,2
20150601|2014-08-05 11:30,5,18.07,18.07,18.07,18.07,1
20150601|2014-08-05 12:00,5,18.01,18.01,18.01,18.01,1
20150601|2014-08-05 13:00,5,18.07,18.07,18.07,18.07,1
20150601|2014-08-06 05:30,6,18.07,18.07,18.07,18.07,4
20150601|2014-08-06 06:00,6,17.94,17.94,17.94,17.94,2
20150601|2014-08-06 08:30,6,18,18,18,18,3
20150601|2014-08-06 10:30,6,18.07,18.07,18.05,18.05,2
20150601|2014-08-06 11:00,6,18.07,18.07,18.07,18.07,4
20150601|2014-08-06 11:30,6,18.06,18.06,18.02,18.02,5
20150601|2014-08-06 13:00,6,18.04,18.04,18.04,18.04,1
20150601|2014-08-06 13:30,6,18.1,18.1,18.1,18.1,1
20150601|2014-08-06 14:30,6,18.1,18.1,18.1,18.1,30
20150601|2014-08-06 15:30,6,18.1,18.1,18.1,18.1,1
20150601|2014-08-07 11:30,7,18.04,18.04,18.04,18.04,4
20150601|2014-08-07 12:00,7,18.05,18.05,18.03,18.03,14
20150601|2014-08-07 12:30,7,18.03,18.03,18,18,6
20150601|2014-08-07 13:00,7,18.01,18.01,18.01,18.01,1
20150601|2014-08-07 15:00,7,18,18,18,18,8
20150601|2014-08-08 06:30,8,18.01,18.01,18.01,18.01,4
20150601|2014-08-08 08:30,8,17.94,17.94,17.94,17.94,2
20150601|2014-08-08 10:00,8,17.95,17.95,17.94,17.94,4
20150601|2014-08-08 11:00,8,18,18,18,18,7
20150601|2014-08-08 11:30,8,17.96,17.99,17.96,17.99,6
20150601|2014-08-08 12:00,8,17.99,18,17.95,18,15
20150601|2014-08-11 09:30,11,18,18,18,18,4
20150601|2014-08-11 10:00,11,18,18,18,18,1
20150601|2014-08-12 06:00,12,18,18,18,18,1
20150601|2014-08-12 07:30,12,18,18,18,18,3
20150601|2014-08-12 13:00,12,18,18,18,18,5
20150601|2014-08-12 14:00,12,18,18,18,18,3
20150601|2014-08-13 07:30,13,18.02,18.03,18.02,18.03,8
20150601|2014-08-13 08:00,13,18.05,18.05,18,18,12
20150601|2014-08-13 09:00,13,18,18,18,18,2
20150601|2014-08-13 09:30,13,18,18,17.99,17.99,14
20150601|2014-08-13 10:00,13,17.97,17.97,17.97,17.97,4
20150601|2014-08-13 10:30,13,18,18,18,18,3
20150601|2014-08-13 11:30,13,18.02,18.02,18,18,3
20150601|2014-08-13 13:00,13,18.01,18.01,18.01,18.01,1
20150601|2014-08-13 14:30,13,18.04,18.04,18.04,18.04,6
20150601|2014-08-14 10:30,14,18.02,18.02,18,18,10
20150601|2014-08-14 11:00,14,18,18,18,18,1
20150601|2014-08-14 12:30,14,18.05,18.05,18,18,4
20150601|2014-08-14 13:00,14,18.01,18.01,18.01,18.01,5
20150601|2014-08-15 08:00,15,18,18,18,18,4
20150601|2014-08-15 10:00,15,18.05,18.05,18.03,18.03,4
20150601|2014-08-15 13:00,15,18,18,18,18,1
20150601|2014-08-15 13:30,15,18,18,18,18,1
20150601|2014-08-18 09:00,18,18,18,18,18,2
20150601|2014-08-18 10:30,18,18.02,18.02,18,18,4
20150601|2014-08-18 11:00,18,17.98,17.98,17.98,17.98,1
20150601|2014-08-18 13:00,18,17.98,17.98,17.98,17.98,3
20150601|2014-08-19 09:30,19,17.98,17.98,17.98,17.98,4
20150601|2014-08-19 11:00,19,18,18,18,18,1
20150601|2014-08-19 12:00,19,18.05,18.05,18.05,18.05,1
20150601|2014-08-19 12:30,19,18.08,18.1,18.08,18.1,10
20150601|2014-08-19 13:00,19,18.1,18.1,18.1,18.1,3
20150601|2014-08-19 14:30,19,18.05,18.1,18.05,18.1,5
20150601|2014-08-20 06:30,20,18.1,18.1,18.1,18.1,4
20150601|2014-08-20 07:30,20,18.05,18.05,18.05,18.05,1
20150601|2014-08-20 08:30,20,18.05,18.05,18.05,18.05,1
20150601|2014-08-20 09:00,20,17.95,17.95,17.95,17.95,20
20150601|2014-08-20 14:30,20,17.95,17.95,17.95,17.95,1
20150601|2014-08-21 08:00,21,18,18,18,18,4
20150601|2014-08-21 09:00,21,17.99,17.99,17.99,17.99,2
20150601|2014-08-21 09:30,21,17.96,18,17.96,18,6
20150601|2014-08-21 11:00,21,18,18,18,18,2
20150601|2014-08-21 12:00,21,18,18,18,18,6
20150601|2014-08-22 06:00,22,18,18,18,18,4
20150601|2014-08-22 12:00,22,17.98,17.98,17.98,17.98,1
20150601|2014-08-25 07:30,25,18.03,18.03,18.03,18.03,10
20150601|2014-08-25 09:30,25,18.03,18.03,18.03,18.03,2
20150601|2014-08-25 10:30,25,18.03,18.03,18.03,18.03,10
20150601|2014-08-25 11:30,25,18.1,18.1,18.1,18.1,1
20150601|2014-08-26 08:30,26,18.1,18.1,18.1,18.1,4
20150601|2014-08-26 12:00,26,18.08,18.08,18.08,18.08,4
20150601|2014-08-26 12:30,26,18.08,18.08,18.08,18.08,1
20150601|2014-08-27 08:00,27,18.08,18.08,18.08,18.08,4
20150601|2014-08-27 10:30,27,18.07,18.07,18.07,18.07,2
20150601|2014-08-27 11:00,27,18.05,18.05,18.05,18.05,1
20150601|2014-08-27 12:00,27,18.01,18.01,18.01,18.01,1
20150601|2014-08-27 12:30,27,18,18,18,18,1
20150601|2014-08-27 14:00,27,18.09,18.09,18.09,18.09,2
20150601|2014-08-28 09:30,28,18,18,18,18,9
20150601|2014-08-28 13:30,28,17.97,17.97,17.97,17.97,4
20150601|2014-08-28 14:00,28,17.94,17.94,17.92,17.92,8
20150601|2014-08-29 09:30,29,18,18,18,18,6
20150601|2014-08-29 12:30,29,18.05,18.05,18.05,18.05,10
20150601|2014-09-01 17:30,2,18.04,18.04,18.04,18.04,5
20150601|2014-09-02 00:00,2,18.04,18.04,18.04,18.04,1
20150601|2014-09-02 14:00,2,18.06,18.07,18.06,18.07,3
20150601|2014-09-03 09:30,3,18.04,18.04,18.01,18.01,5
20150601|2014-09-04 09:00,4,17.94,17.94,17.94,17.94,5
20150601|2014-09-04 11:00,4,17.94,17.94,17.94,17.94,5
20150601|2014-09-04 12:00,4,17.94,17.94,17.94,17.94,2
20150601|2014-09-04 13:00,4,17.94,17.94,17.91,17.91,6
20150601|2014-09-04 14:30,4,17.81,17.81,17.81,17.81,5
20150601|2014-09-05 06:30,5,17.91,17.91,17.91,17.91,1
20150601|2014-09-05 07:30,5,17.91,17.95,17.91,17.95,5
20150601|2014-09-05 08:00,5,17.95,17.95,17.95,17.95,4
20150601|2014-09-05 08:30,5,17.93,17.96,17.93,17.96,4
20150601|2014-09-05 09:00,5,17.93,17.93,17.93,17.93,2
20150601|2014-09-05 09:30,5,17.93,17.93,17.93,17.93,8
20150601|2014-09-05 11:30,5,17.87,17.87,17.87,17.87,1
20150601|2014-09-08 09:00,8,17.92,17.92,17.92,17.92,1
20150601|2014-09-08 10:30,8,17.92,17.92,17.92,17.92,3
20150601|2014-09-08 13:00,8,17.9,17.92,17.9,17.92,2
20150601|2014-09-08 14:30,8,17.95,17.95,17.95,17.95,4
20150601|2014-09-08 19:00,9,17.95,17.95,17.95,17.95,1
20150601|2014-09-09 07:30,9,17.99,17.99,17.99,17.99,1
20150601|2014-09-09 11:00,9,17.95,17.95,17.95,17.95,1
20150601|2014-09-09 11:30,9,17.95,17.96,17.95,17.96,3
20150601|2014-09-09 12:00,9,17.99,18,17.99,18,3
20150601|2014-09-09 14:30,9,17.95,17.95,17.95,17.95,3
20150601|2014-09-10 09:00,10,17.95,17.95,17.95,17.95,1
20150601|2014-09-10 09:30,10,17.95,17.95,17.95,17.95,1
20150601|2014-09-10 10:30,10,17.95,17.95,17.95,17.95,10
20150601|2014-09-10 11:00,10,17.88,17.88,17.86,17.86,3
20150601|2014-09-10 11:30,10,17.8,17.86,17.8,17.86,15
20150601|2014-09-10 13:00,10,17.85,17.85,17.79,17.79,3
20150601|2014-09-10 13:30,10,17.79,17.79,17.79,17.79,1
20150601|2014-09-11 09:00,11,17.8,17.8,17.8,17.8,1
20150601|2014-09-11 10:00,11,17.74,17.74,17.74,17.74,1
20150601|2014-09-11 10:30,11,17.76,17.8,17.75,17.79,10
20150601|2014-09-11 12:00,11,17.77,17.77,17.74,17.74,11
20150601|2014-09-11 12:30,11,17.72,17.72,17.72,17.72,3
20150601|2014-09-11 13:00,11,17.67,17.67,17.67,17.67,3
20150601|2014-09-11 13:30,11,17.6,17.6,17.6,17.6,1
20150601|2014-09-11 14:00,11,17.6,17.6,17.6,17.6,8
20150601|2014-09-11 14:30,11,17.67,17.67,17.67,17.67,4
20150601|2014-09-11 15:00,11,17.63,17.63,17.62,17.62,2
20150601|2014-09-11 15:30,11,17.6,17.6,17.6,17.6,2
20150601|2014-09-12 08:00,12,17.6,17.6,17.6,17.6,1
20150601|2014-09-12 08:30,12,17.65,17.65,17.65,17.65,4
20150601|2014-09-12 09:00,12,17.59,17.59,17.59,17.59,1
20150601|2014-09-12 09:30,12,17.58,17.58,17.58,17.58,5
20150601|2014-09-12 11:00,12,17.58,17.6,17.58,17.6,5
20150601|2014-09-12 11:30,12,17.66,17.66,17.66,17.66,2
20150601|2014-09-12 12:30,12,17.55,17.57,17.55,17.57,2
20150601|2014-09-12 13:00,12,17.57,17.57,17.57,17.57,1
20150601|2014-09-15 08:30,15,17.57,17.57,17.57,17.57,1
20150601|2014-09-15 09:00,15,17.56,17.56,17.49,17.5,4
20150601|2014-09-15 09:30,15,17.53,17.53,17.53,17.53,2
20150601|2014-09-15 10:00,15,17.5,17.5,17.5,17.5,2
20150601|2014-09-15 10:30,15,17.5,17.5,17.44,17.44,3
20150601|2014-09-15 11:00,15,17.49,17.5,17.49,17.5,5
20150601|2014-09-15 13:00,15,17.44,17.45,17.43,17.43,13
20150601|2014-09-15 13:30,15,17.43,17.43,17.43,17.43,2
20150601|2014-09-16 09:30,16,17.45,17.45,17.45,17.45,4
20150601|2014-09-16 10:00,16,17.46,17.52,17.46,17.52,11
20150601|2014-09-16 13:00,16,17.49,17.52,17.49,17.52,2
20150601|2014-09-17 07:00,17,17.52,17.52,17.52,17.52,2
20150601|2014-09-17 08:30,17,17.57,17.57,17.57,17.57,1
20150601|2014-09-17 09:00,17,17.57,17.57,17.54,17.54,17
20150601|2014-09-17 10:00,17,17.56,17.6,17.56,17.6,9
20150601|2014-09-17 10:30,17,17.64,17.64,17.64,17.64,2
20150601|2014-09-17 11:00,17,17.64,17.64,17.64,17.64,3
20150601|2014-09-17 11:30,17,17.64,17.64,17.64,17.64,3
20150601|2014-09-17 12:00,17,17.62,17.62,17.62,17.62,3
20150601|2014-09-17 12:30,17,17.56,17.56,17.56,17.56,1
20150601|2014-09-17 13:00,17,17.56,17.56,17.56,17.56,1
20150601|2014-09-17 15:30,17,17.56,17.56,17.56,17.56,1
20150601|2014-09-18 09:00,18,17.66,17.67,17.66,17.67,2
20150601|2014-09-18 10:00,18,17.65,17.65,17.65,17.65,5
20150601|2014-09-18 10:30,18,17.65,17.65,17.56,17.56,8
20150601|2014-09-18 11:00,18,17.57,17.57,17.57,17.57,2
20150601|2014-09-18 12:00,18,17.57,17.57,17.56,17.56,7
20150601|2014-09-18 12:30,18,17.55,17.55,17.55,17.55,2
20150601|2014-09-18 13:00,18,17.55,17.55,17.54,17.54,8
20150601|2014-09-18 15:30,18,17.53,17.53,17.53,17.53,2
20150601|2014-09-19 08:00,19,17.57,17.57,17.57,17.57,1
20150601|2014-09-19 09:00,19,17.53,17.53,17.51,17.51,19
20150601|2014-09-19 09:30,19,17.5,17.5,17.49,17.49,8
20150601|2014-09-19 10:30,19,17.52,17.52,17.52,17.52,3
20150601|2014-09-19 11:00,19,17.48,17.48,17.48,17.48,20
20150601|2014-09-19 11:30,19,17.47,17.47,17.46,17.47,10
20150601|2014-09-19 12:00,19,17.49,17.49,17.46,17.49,17
20150601|2014-09-19 13:00,19,17.52,17.52,17.52,17.52,1
20150601|2014-09-19 13:30,19,17.44,17.44,17.44,17.44,1
20150601|2014-09-21 17:00,22,17.53,17.53,17.53,17.53,1
20150601|2014-09-22 11:00,22,17.44,17.44,17.44,17.44,1
20150601|2014-09-22 11:30,22,17.47,17.52,17.47,17.52,3
20150601|2014-09-22 12:00,22,17.52,17.52,17.52,17.52,1
20150601|2014-09-22 12:30,22,17.55,17.55,17.55,17.55,19
20150601|2014-09-22 14:30,22,17.55,17.55,17.52,17.52,3
20150601|2014-09-22 15:00,22,17.52,17.52,17.52,17.52,5
20150601|2014-09-22 15:30,22,17.49,17.49,17.49,17.49,2
20150601|2014-09-22 17:00,23,17.53,17.53,17.53,17.53,1
20150601|2014-09-23 07:30,23,17.53,17.53,17.53,17.53,3
20150601|2014-09-23 08:00,23,17.64,17.64,17.64,17.64,1
20150601|2014-09-23 08:30,23,17.5,17.58,17.5,17.58,4
20150601|2014-09-23 09:00,23,17.62,17.62,17.62,17.62,1
20150601|2014-09-23 12:30,23,17.6,17.62,17.59,17.62,7
20150601|2014-09-24 09:00,24,17.56,17.56,17.56,17.56,4
20150601|2014-09-24 10:30,24,17.6,17.62,17.6,17.62,4
20150601|2014-09-24 11:30,24,17.65,17.65,17.65,17.65,4
20150601|2014-09-24 13:00,24,17.64,17.68,17.64,17.68,4
20150601|2014-09-25 06:00,25,17.68,17.68,17.68,17.68,4
20150601|2014-09-25 08:00,25,17.68,17.68,17.68,17.68,1
20150601|2014-09-25 09:00,25,17.69,17.69,17.69,17.69,1
20150601|2014-09-25 11:00,25,17.59,17.59,17.59,17.59,2
20150601|2014-09-25 12:00,25,17.59,17.59,17.59,17.59,1
20150601|2014-09-25 13:00,25,17.6,17.6,17.6,17.6,5
20150601|2014-09-25 13:30,25,17.59,17.59,17.59,17.59,1
20150601|2014-09-26 03:00,26,17.58,17.58,17.52,17.52,7
20150601|2014-09-26 07:30,26,17.54,17.55,17.54,17.55,6
20150601|2014-09-26 08:30,26,17.55,17.55,17.55,17.55,4
20150601|2014-09-26 09:00,26,17.55,17.6,17.51,17.6,11
20150601|2014-09-26 09:30,26,17.6,17.6,17.6,17.6,7
20150601|2014-09-26 10:30,26,17.59,17.59,17.59,17.59,5
20150601|2014-09-26 12:00,26,17.5,17.5,17.5,17.5,2
20150601|2014-09-26 13:00,26,17.59,17.59,17.59,17.59,2
20150601|2014-09-29 09:30,29,17.52,17.52,17.52,17.52,1
20150601|2014-09-29 11:00,29,17.52,17.52,17.5,17.5,21
20150601|2014-09-29 12:30,29,17.55,17.55,17.55,17.55,3
20150601|2014-09-29 14:30,29,17.55,17.55,17.5,17.5,8
20150601|2014-09-29 15:30,29,17.5,17.5,17.5,17.5,3
20150601|2014-09-30 08:30,30,17.5,17.5,17.5,17.5,4
20150601|2014-09-30 09:00,30,17.48,17.48,17.48,17.48,8
20150601|2014-09-30 10:30,30,17.47,17.47,17.45,17.45,6
20150601|2014-09-30 11:30,30,17.45,17.45,17.45,17.45,1
20150601|2014-09-30 12:30,30,17.45,17.46,17.45,17.45,12
20150601|2014-09-30 13:00,30,17.45,17.45,17.45,17.45,1
20150601|2014-09-30 13:30,30,17.5,17.5,17.5,17.5,3
20150601|2014-10-01 08:30,1,17.45,17.45,17.45,17.45,1
20150601|2014-10-01 10:30,1,17.45,17.45,17.43,17.43,11
20150601|2014-10-01 11:00,1,17.43,17.43,17.42,17.42,3
20150601|2014-10-01 11:30,1,17.43,17.44,17.4,17.4,19
20150601|2014-10-02 08:00,2,17.36,17.36,17.36,17.36,1
20150601|2014-10-02 10:00,2,17.3,17.33,17.3,17.3,8
20150601|2014-10-02 10:30,2,17.3,17.3,17.3,17.3,11
20150601|2014-10-02 11:00,2,17.3,17.35,17.3,17.35,7
20150601|2014-10-02 15:00,2,17.3,17.3,17.3,17.3,4
20150601|2014-10-02 15:30,2,17.3,17.3,17.3,17.3,2
20150601|2014-10-02 17:00,3,17.27,17.28,17.27,17.28,6
20150601|2014-10-03 07:30,3,17.28,17.28,17.28,17.28,1
20150601|2014-10-03 08:00,3,17.3,17.3,17.3,17.3,5
20150601|2014-10-03 09:00,3,17.27,17.27,17.27,17.27,6
20150601|2014-10-03 09:30,3,17.25,17.25,17.25,17.25,2
20150601|2014-10-03 10:30,3,17.25,17.29,17.25,17.29,6
20150601|2014-10-03 12:00,3,17.23,17.23,17.21,17.21,3
20150601|2014-10-03 12:30,3,17.24,17.24,17.24,17.24,1
20150601|2014-10-03 13:30,3,17.24,17.24,17.22,17.22,5
20150601|2014-10-05 17:00,6,17.24,17.24,17.24,17.24,1
20150601|2014-10-06 00:30,6,17.2,17.2,17.2,17.2,1
20150601|2014-10-06 08:30,6,17.2,17.2,17.2,17.2,1
20150601|2014-10-06 09:00,6,17.2,17.2,17.2,17.2,3
20150601|2014-10-06 09:30,6,17.2,17.2,17.2,17.2,1
20150601|2014-10-06 10:00,6,17.22,17.22,17.22,17.22,4
20150601|2014-10-06 10:30,6,17.19,17.19,17.18,17.18,2
20150601|2014-10-06 11:00,6,17.15,17.15,17.15,17.15,6
20150601|2014-10-06 11:30,6,17.11,17.11,17.11,17.11,1
20150601|2014-10-06 12:30,6,17.17,17.17,17.17,17.17,2
20150601|2014-10-06 14:00,6,17.18,17.18,17.18,17.18,1
20150601|2014-10-07 07:00,7,17.18,17.18,17.18,17.18,1
20150601|2014-10-07 08:30,7,17.19,17.22,17.19,17.22,5
20150601|2014-10-07 09:00,7,17.22,17.22,17.2,17.2,8
20150601|2014-10-07 10:00,7,17.2,17.2,17.19,17.19,6
20150601|2014-10-07 11:00,7,17.18,17.18,17.18,17.18,1
20150601|2014-10-07 12:30,7,17.15,17.15,17.15,17.15,1
20150601|2014-10-07 14:00,7,17.12,17.12,17.1,17.1,4
20150601|2014-10-08 07:30,8,17.16,17.16,17.15,17.15,5
20150601|2014-10-08 08:00,8,17.15,17.15,17.15,17.15,2
20150601|2014-10-08 08:30,8,17.15,17.15,17.15,17.15,5
20150601|2014-10-08 09:30,8,17.11,17.11,17.03,17.03,14
20150601|2014-10-08 10:00,8,17.03,17.07,17.03,17.07,7
20150601|2014-10-08 10:30,8,17.06,17.09,17.06,17.09,6
20150601|2014-10-08 11:30,8,17.07,17.07,17.07,17.07,2
20150601|2014-10-08 12:00,8,17.07,17.1,17.07,17.1,8
20150601|2014-10-08 12:30,8,17.07,17.07,17.07,17.07,2
20150601|2014-10-08 13:30,8,17.1,17.1,17.1,17.1,5
20150601|2014-10-08 14:00,8,17.1,17.1,17.1,17.1,3
20150601|2014-10-08 15:00,8,17.09,17.1,17.09,17.09,8
20150601|2014-10-08 15:30,8,17.09,17.09,17.09,17.09,1
20150601|2014-10-08 17:30,9,17.1,17.1,17.1,17.1,11
20150601|2014-10-09 05:30,9,17.1,17.1,17.1,17.1,1
20150601|2014-10-09 08:00,9,17.1,17.1,17.1,17.1,4
20150601|2014-10-09 09:00,9,17.08,17.08,17.08,17.08,3
20150601|2014-10-09 09:30,9,17.06,17.06,17.04,17.04,4
20150601|2014-10-09 10:00,9,17.03,17.03,17,17,8
20150601|2014-10-09 10:30,9,16.98,16.98,16.98,16.98,1
20150601|2014-10-09 11:00,9,17.02,17.02,17.02,17.02,2
20150601|2014-10-09 12:30,9,17.02,17.04,17.02,17.04,2
20150601|2014-10-09 13:30,9,17.01,17.01,17.01,17.01,2
20150601|2014-10-09 15:00,9,17.03,17.03,17.03,17.03,6
20150601|2014-10-10 09:30,10,17,17,17,17,1
20150601|2014-10-10 10:00,10,16.95,17.04,16.95,17.04,4
20150601|2014-10-10 11:30,10,16.95,16.98,16.95,16.98,6
20150601|2014-10-10 12:00,10,16.98,16.98,16.9,16.9,5
20150601|2014-10-10 13:00,10,17.02,17.02,17.02,17.02,1
20150601|2014-10-13 07:30,13,17.04,17.04,17.04,17.04,1
20150601|2014-10-13 09:30,13,16.92,16.92,16.92,16.92,3
20150601|2014-10-13 10:30,13,16.94,16.94,16.94,16.94,1
20150601|2014-10-13 11:00,13,16.92,16.92,16.92,16.92,1
20150601|2014-10-13 12:30,13,16.97,16.97,16.97,16.97,2
20150601|2014-10-13 13:00,13,16.97,16.97,16.97,16.97,3
20150601|2014-10-14 10:30,14,16.95,16.95,16.95,16.95,5
20150601|2014-10-14 11:30,14,16.95,16.95,16.95,16.95,1
20150601|2014-10-14 12:30,14,16.93,16.93,16.93,16.93,4
20150601|2014-10-14 13:00,14,16.96,16.96,16.96,16.96,1
20150601|2014-10-14 15:30,14,16.9,16.9,16.9,16.9,1
20150601|2014-10-15 08:00,15,16.98,16.98,16.98,16.98,3
20150601|2014-10-15 09:00,15,16.94,16.94,16.94,16.94,2
20150601|2014-10-15 09:30,15,16.94,16.94,16.94,16.94,1
20150601|2014-10-15 10:00,15,16.94,16.98,16.94,16.98,7
20150601|2014-10-15 10:30,15,16.95,16.96,16.92,16.92,26
20150601|2014-10-15 11:00,15,16.97,16.97,16.96,16.97,5
20150601|2014-10-15 11:30,15,16.9,16.9,16.9,16.9,3
20150601|2014-10-15 12:00,15,16.93,16.93,16.93,16.93,1
20150601|2014-10-15 12:30,15,16.93,16.93,16.91,16.91,6
20150601|2014-10-15 14:00,15,16.92,16.92,16.92,16.92,4
20150601|2014-10-15 15:00,15,16.9,16.9,16.9,16.9,4
20150601|2014-10-16 09:00,16,16.94,16.96,16.94,16.96,12
20150601|2014-10-16 09:30,16,16.99,16.99,16.99,16.99,2
20150601|2014-10-16 10:00,16,16.98,16.98,16.98,16.98,1
20150601|2014-10-16 11:30,16,16.93,16.93,16.93,16.93,4
20150601|2014-10-16 12:30,16,16.95,16.95,16.95,16.95,1
20150601|2014-10-16 13:00,16,16.93,16.93,16.93,16.93,1
20150601|2014-10-16 13:30,16,16.93,16.93,16.93,16.93,1
20150601|2014-10-16 14:00,16,17,17,17,17,1
20150601|2014-10-17 09:30,17,16.99,16.99,16.99,16.99,2
20150601|2014-10-17 10:00,17,17,17,17,17,23
20150601|2014-10-17 10:30,17,17,17,16.97,17,8
20150601|2014-10-17 11:00,17,17,17.01,16.97,16.97,3
20150601|2014-10-17 12:00,17,16.95,16.95,16.95,16.95,12
20150601|2014-10-20 09:00,20,16.98,16.98,16.98,16.98,1
20150601|2014-10-20 09:30,20,16.98,16.98,16.98,16.98,3
20150601|2014-10-20 10:00,20,16.95,16.96,16.95,16.95,15
20150601|2014-10-20 10:30,20,16.99,17.05,16.99,17.05,7
20150601|2014-10-20 11:00,20,17.05,17.05,17.05,17.05,3
20150601|2014-10-20 11:30,20,17.05,17.05,17.05,17.05,4
20150601|2014-10-20 12:00,20,17.08,17.1,17.08,17.1,3
20150601|2014-10-20 12:30,20,17.1,17.1,17.1,17.1,3
20150601|2014-10-20 13:00,20,17.14,17.14,17.14,17.14,2
20150601|2014-10-21 07:30,21,17.13,17.13,17.13,17.13,1
20150601|2014-10-21 08:00,21,17.13,17.13,17.13,17.13,1
20150601|2014-10-21 08:30,21,17.1,17.1,17.1,17.1,4
20150601|2014-10-21 09:00,21,17.1,17.1,17.1,17.1,1
20150601|2014-10-21 10:30,21,17.12,17.12,17.12,17.12,1
20150601|2014-10-21 11:00,21,17.13,17.13,17.1,17.1,15
20150601|2014-10-21 11:30,21,17.1,17.1,17.1,17.1,4
20150601|2014-10-21 13:00,21,17.07,17.07,17.06,17.06,8
20150601|2014-10-21 13:30,21,17.03,17.03,17.03,17.03,7
20150601|2014-10-21 14:30,21,17.05,17.05,17.05,17.05,1
20150601|2014-10-21 15:00,21,17.15,17.15,17.15,17.15,2
20150601|2014-10-21 15:30,21,17.16,17.16,17.15,17.15,4
20150601|2014-10-22 06:30,22,17,17,16.98,17,4
20150601|2014-10-22 07:00,22,17.03,17.03,17.03,17.03,2
20150601|2014-10-22 09:30,22,17.02,17.03,17.02,17.03,2
20150601|2014-10-22 10:30,22,17.07,17.1,17.07,17.1,12
20150601|2014-10-22 13:00,22,17.03,17.03,17.03,17.03,2
20150601|2014-10-22 14:30,22,17.04,17.04,17.04,17.04,2
20150601|2014-10-22 15:00,22,17.04,17.04,17.04,17.04,6
20150601|2014-10-22 15:30,22,17.04,17.04,17.04,17.04,4
20150601|2014-10-22 21:00,23,17.04,17.04,17.04,17.04,4
20150601|2014-10-23 07:30,23,17.04,17.04,17.04,17.04,2
20150601|2014-10-23 08:00,23,17.06,17.06,17.06,17.06,2
20150601|2014-10-23 08:30,23,17.06,17.06,17.06,17.06,1
20150601|2014-10-23 09:00,23,17.06,17.06,17.06,17.06,5
20150601|2014-10-23 10:30,23,17.06,17.06,16.94,16.94,9
20150601|2014-10-23 11:00,23,16.95,17,16.95,16.99,8
20150601|2014-10-23 11:30,23,16.96,16.98,16.96,16.96,3
20150601|2014-10-23 12:00,23,16.96,16.96,16.96,16.96,1
20150601|2014-10-23 12:30,23,16.96,16.96,16.96,16.96,4
20150601|2014-10-23 13:30,23,16.94,16.96,16.94,16.96,11
20150601|2014-10-23 14:30,23,16.96,16.96,16.96,16.96,2
20150601|2014-10-24 04:30,24,16.95,16.95,16.95,16.95,2
20150601|2014-10-24 05:00,24,16.92,16.92,16.89,16.89,11
20150601|2014-10-24 06:30,24,16.89,16.89,16.89,16.89,2
20150601|2014-10-24 08:00,24,16.96,16.96,16.96,16.96,5
20150601|2014-10-24 09:00,24,16.9,16.92,16.9,16.92,5
20150601|2014-10-24 09:30,24,16.91,16.91,16.9,16.9,2
20150601|2014-10-24 10:00,24,16.93,16.93,16.93,16.93,7
20150601|2014-10-24 10:30,24,16.95,16.98,16.95,16.98,3
20150601|2014-10-24 11:00,24,16.98,16.98,16.95,16.95,2
20150601|2014-10-24 11:30,24,16.98,16.98,16.96,16.96,9
20150601|2014-10-24 12:00,24,16.96,16.96,16.96,16.96,2
20150601|2014-10-24 12:30,24,16.96,16.96,16.95,16.95,2
20150601|2014-10-24 13:00,24,16.95,16.95,16.95,16.95,1
20150601|2014-10-27 08:30,27,16.98,16.98,16.98,16.98,1
20150601|2014-10-27 09:00,27,16.98,16.98,16.98,16.98,5
20150601|2014-10-27 09:30,27,16.99,17,16.99,17,3
20150601|2014-10-27 10:00,27,16.98,16.98,16.98,16.98,3
20150601|2014-10-27 10:30,27,16.99,17,16.99,17,14
20150601|2014-10-27 11:00,27,17.03,17.03,17.03,17.03,1
20150601|2014-10-27 12:30,27,16.98,16.98,16.98,16.98,12
20150601|2014-10-27 13:00,27,16.98,16.98,16.94,16.94,6
20150601|2014-10-27 18:30,28,17.05,17.05,17.05,17.05,2
20150601|2014-10-27 23:30,28,17.01,17.01,17.01,17.01,1
20150601|2014-10-28 08:00,28,17.05,17.05,17.05,17.05,1
20150601|2014-10-28 09:30,28,17.05,17.08,17.05,17.08,9
20150601|2014-10-28 10:30,28,17.05,17.05,17.03,17.03,5
20150601|2014-10-28 11:00,28,17.05,17.05,17.03,17.03,3
20150601|2014-10-28 11:30,28,17.03,17.03,17,17,3
20150601|2014-10-28 12:00,28,17.02,17.02,17.02,17.02,3
20150601|2014-10-28 12:30,28,17.04,17.04,17.04,17.04,1
20150601|2014-10-29 08:00,29,17.08,17.16,17.08,17.15,18
20150601|2014-10-29 08:30,29,17.15,17.15,17.15,17.15,14
20150601|2014-10-29 09:00,29,17.15,17.15,17.15,17.15,7
20150601|2014-10-29 10:00,29,17.15,17.15,17.15,17.15,4
20150601|2014-10-29 10:30,29,17.15,17.16,17.1,17.1,12
20150601|2014-10-29 11:30,29,17.11,17.11,17.11,17.11,2
20150601|2014-10-29 15:30,29,17.15,17.15,17.15,17.15,1
20150601|2014-10-30 08:30,30,17.15,17.15,17.14,17.14,2
20150601|2014-10-30 09:30,30,17.13,17.13,17.13,17.13,1
20150601|2014-10-30 12:30,30,17.12,17.12,17.12,17.12,1
20150601|2014-10-30 13:00,30,17.1,17.1,17.1,17.1,2
20150601|2014-10-30 13:30,30,17.11,17.15,17.11,17.15,11
20150601|2014-10-30 14:00,30,17.15,17.15,17.15,17.15,2
20150601|2014-10-30 14:30,30,17.19,17.19,17.19,17.19,7
20150601|2014-10-30 15:00,30,17.19,17.19,17.19,17.19,1
20150601|2014-10-30 15:30,30,17.2,17.2,17.2,17.2,6
20150601|2014-10-30 17:00,31,17.11,17.11,17.11,17.11,1
20150601|2014-10-31 10:00,31,16.99,16.99,16.99,16.99,2
20150601|2014-10-31 10:30,31,16.99,16.99,16.98,16.99,6
20150601|2014-10-31 11:30,31,17.01,17.01,17.01,17.01,3
20150601|2014-10-31 12:00,31,17.01,17.01,17.01,17.01,3
20150601|2014-10-31 12:30,31,17.01,17.01,17.01,17.01,2
20150601|2014-10-31 13:00,31,17.01,17.01,17,17,3
20150601|2014-11-03 10:30,3,17,17.01,16.98,16.98,15
20150601|2014-11-03 11:00,3,16.98,16.98,16.97,16.98,20
20150601|2014-11-03 11:30,3,16.95,16.95,16.91,16.91,12
20150601|2014-11-03 12:00,3,16.92,16.92,16.92,16.92,2
20150601|2014-11-03 13:30,3,16.95,16.95,16.95,16.95,10
20150601|2014-11-03 14:00,3,16.95,17.02,16.95,17.02,3
20150601|2014-11-03 14:30,3,17.04,17.04,17.04,17.04,1
20150601|2014-11-03 19:30,4,16.95,16.95,16.95,16.95,4
20150601|2014-11-04 05:30,4,16.9,16.9,16.87,16.87,4
20150601|2014-11-04 06:00,4,16.86,16.86,16.85,16.85,3
20150601|2014-11-04 07:00,4,16.85,16.85,16.85,16.85,2
20150601|2014-11-04 08:30,4,16.92,16.92,16.92,16.92,4
20150601|2014-11-04 09:00,4,16.95,17,16.95,17,4
20150601|2014-11-04 10:00,4,17,17,17,17,4
20150601|2014-11-04 10:30,4,16.96,16.96,16.96,16.96,1
20150601|2014-11-04 11:00,4,16.97,16.97,16.97,16.97,3
20150601|2014-11-04 11:30,4,16.94,16.94,16.86,16.86,8
20150601|2014-11-05 08:30,5,16.95,16.95,16.93,16.93,11
20150601|2014-11-05 09:00,5,16.86,16.86,16.85,16.85,3
20150601|2014-11-05 09:30,5,16.85,16.85,16.85,16.85,1
20150601|2014-11-05 10:00,5,16.83,16.85,16.83,16.85,2
20150601|2014-11-05 10:30,5,16.85,16.88,16.85,16.86,11
20150601|2014-11-05 11:00,5,16.87,16.88,16.87,16.88,4
20150601|2014-11-05 11:30,5,16.85,16.85,16.85,16.85,4
20150601|2014-11-05 12:00,5,16.85,16.85,16.85,16.85,4
20150601|2014-11-05 12:30,5,16.84,16.84,16.84,16.84,1
20150601|2014-11-05 13:00,5,16.81,16.81,16.8,16.8,4
20150601|2014-11-05 15:00,5,16.85,16.85,16.85,16.85,1
20150601|2014-11-06 08:30,6,16.86,16.86,16.86,16.86,1
20150601|2014-11-06 09:00,6,16.84,16.84,16.84,16.84,2
20150601|2014-11-06 10:30,6,16.82,16.82,16.78,16.82,6
20150601|2014-11-06 11:00,6,16.82,16.85,16.79,16.79,22
20150601|2014-11-06 11:30,6,16.79,16.79,16.75,16.75,4
20150601|2014-11-06 12:00,6,16.75,16.77,16.75,16.77,3
20150601|2014-11-06 12:30,6,16.75,16.81,16.75,16.81,4
20150601|2014-11-06 14:00,6,16.84,16.87,16.84,16.87,2
20150601|2014-11-06 18:00,7,16.81,16.81,16.81,16.81,3
20150601|2014-11-06 18:30,7,16.83,16.83,16.83,16.83,1
20150601|2014-11-07 09:30,7,16.8,16.8,16.8,16.8,11
20150601|2014-11-07 10:00,7,16.8,16.8,16.8,16.8,2
20150601|2014-11-07 10:30,7,16.78,16.81,16.76,16.76,8
20150601|2014-11-07 11:00,7,16.79,16.81,16.79,16.81,4
20150601|2014-11-07 12:00,7,16.81,16.82,16.81,16.82,8
20150601|2014-11-07 12:30,7,16.79,16.79,16.79,16.79,1
20150601|2014-11-07 13:00,7,16.75,16.79,16.75,16.79,10
20150601|2014-11-09 20:00,10,16.7,16.7,16.7,16.7,4
20150601|2014-11-10 07:00,10,16.66,16.66,16.66,16.66,4
20150601|2014-11-10 09:00,10,16.69,16.69,16.66,16.66,2
20150601|2014-11-10 09:30,10,16.68,16.73,16.68,16.7,10
20150601|2014-11-10 10:30,10,16.66,16.69,16.66,16.69,3
20150601|2014-11-10 11:30,10,16.69,16.69,16.65,16.65,10
20150601|2014-11-10 12:00,10,16.65,16.65,16.65,16.65,5
20150601|2014-11-10 13:30,10,16.65,16.65,16.65,16.65,2
20150601|2014-11-10 14:00,10,16.65,16.65,16.65,16.65,2
20150601|2014-11-10 15:30,10,16.63,16.63,16.63,16.63,7
20150601|2014-11-11 07:30,11,16.56,16.56,16.56,16.56,1
20150601|2014-11-11 08:00,11,16.58,16.58,16.58,16.58,4
20150601|2014-11-11 08:30,11,16.57,16.57,16.57,16.57,4
20150601|2014-11-11 09:30,11,16.57,16.6,16.57,16.57,6
20150601|2014-11-11 10:00,11,16.69,16.69,16.69,16.69,1
20150601|2014-11-11 10:30,11,16.69,16.69,16.65,16.65,9
20150601|2014-11-11 11:00,11,16.6,16.6,16.6,16.6,1
20150601|2014-11-11 11:30,11,16.62,16.62,16.62,16.62,1
20150601|2014-11-11 12:30,11,16.61,16.62,16.61,16.62,2
20150601|2014-11-11 13:00,11,16.62,16.64,16.62,16.62,5
20150601|2014-11-11 13:30,11,16.66,16.66,16.65,16.65,3
20150601|2014-11-12 08:30,12,16.65,16.65,16.65,16.65,1
20150601|2014-11-12 09:00,12,16.64,16.64,16.6,16.6,3
20150601|2014-11-12 09:30,12,16.6,16.61,16.6,16.61,5
20150601|2014-11-12 10:00,12,16.63,16.63,16.63,16.63,8
20150601|2014-11-12 10:30,12,16.6,16.65,16.6,16.65,5
20150601|2014-11-12 11:30,12,16.62,16.62,16.62,16.62,1
20150601|2014-11-12 12:00,12,16.62,16.62,16.62,16.62,1
20150601|2014-11-12 12:30,12,16.63,16.63,16.59,16.59,9
20150601|2014-11-12 14:30,12,16.6,16.62,16.6,16.62,4
20150601|2014-11-13 06:30,13,16.62,16.62,16.62,16.62,1
20150601|2014-11-13 08:00,13,16.61,16.61,16.61,16.61,1
20150601|2014-11-13 09:00,13,16.62,16.62,16.62,16.62,1
20150601|2014-11-13 10:00,13,16.6,16.6,16.6,16.6,1
20150601|2014-11-13 10:30,13,16.57,16.57,16.57,16.57,3
20150601|2014-11-13 12:00,13,16.59,16.6,16.59,16.6,6
20150601|2014-11-13 12:30,13,16.63,16.65,16.63,16.65,11
20150601|2014-11-13 13:00,13,16.65,16.65,16.65,16.65,10
20150601|2014-11-13 14:00,13,16.68,16.68,16.68,16.68,2
20150601|2014-11-14 09:30,14,16.69,16.69,16.69,16.69,1
20150601|2014-11-14 10:00,14,16.69,16.7,16.69,16.7,4
20150601|2014-11-14 10:30,14,16.7,16.7,16.7,16.7,2
20150601|2014-11-14 11:00,14,16.72,16.72,16.7,16.7,4
20150601|2014-11-14 12:30,14,16.69,16.69,16.69,16.69,1
20150601|2014-11-14 13:00,14,16.67,16.67,16.67,16.67,5
20150601|2014-11-17 07:30,17,16.72,16.72,16.72,16.72,1
20150601|2014-11-17 08:30,17,16.72,16.72,16.72,16.72,3
20150601|2014-11-17 09:30,17,16.73,16.73,16.73,16.73,3
20150601|2014-11-17 10:00,17,16.75,16.75,16.75,16.75,2
20150601|2014-11-17 10:30,17,16.75,16.75,16.75,16.75,1
20150601|2014-11-17 11:30,17,16.71,16.71,16.69,16.69,3
20150601|2014-11-17 12:00,17,16.7,16.7,16.7,16.7,10
20150601|2014-11-17 14:00,17,16.72,16.72,16.69,16.69,5
20150601|2014-11-18 09:30,18,16.7,16.7,16.62,16.62,8
20150601|2014-11-18 10:00,18,16.62,16.65,16.62,16.65,11
20150601|2014-11-18 10:30,18,16.64,16.64,16.64,16.64,1
20150601|2014-11-18 11:30,18,16.67,16.68,16.67,16.68,2
20150601|2014-11-18 12:00,18,16.64,16.64,16.64,16.64,7
20150601|2014-11-18 12:30,18,16.69,16.69,16.69,16.69,1
20150601|2014-11-18 13:00,18,16.69,16.69,16.67,16.67,4
20150601|2014-11-18 15:00,18,16.7,16.7,16.7,16.7,5
20150601|2014-11-19 10:30,19,16.67,16.67,16.65,16.65,4
20150601|2014-11-19 12:00,19,16.7,16.73,16.7,16.72,9
20150601|2014-11-19 12:30,19,16.68,16.68,16.68,16.68,5
20150601|2014-11-19 13:00,19,16.69,16.7,16.69,16.7,3
20150601|2014-11-19 14:00,19,16.77,16.77,16.77,16.77,2
20150601|2014-11-19 15:30,19,16.75,16.75,16.75,16.75,1
20150601|2014-11-20 04:00,20,16.77,16.77,16.77,16.77,2
20150601|2014-11-20 07:00,20,16.77,16.77,16.77,16.77,6
20150601|2014-11-20 07:30,20,16.77,16.77,16.71,16.71,3
20150601|2014-11-20 08:00,20,16.64,16.64,16.64,16.64,1
20150601|2014-11-20 08:30,20,16.71,16.71,16.7,16.7,3
20150601|2014-11-20 10:30,20,16.76,16.78,16.76,16.78,3
20150601|2014-11-20 13:30,20,16.75,16.75,16.75,16.75,5
20150601|2014-11-20 14:30,20,16.75,16.76,16.75,16.76,7
20150601|2014-11-20 15:00,20,16.82,16.82,16.82,16.82,1
20150601|2014-11-21 09:00,21,16.75,16.75,16.75,16.75,3
20150601|2014-11-21 09:30,21,16.75,16.75,16.75,16.75,1
20150601|2014-11-21 10:00,21,16.75,16.75,16.75,16.75,1
20150601|2014-11-21 10:30,21,16.77,16.77,16.77,16.77,2
20150601|2014-11-21 11:30,21,16.77,16.77,16.77,16.77,8
20150601|2014-11-21 12:30,21,16.76,16.76,16.76,16.76,3
20150601|2014-11-21 13:00,21,16.77,16.8,16.77,16.8,2
20150601|2014-11-21 13:30,21,16.82,16.83,16.82,16.83,13
20150601|2014-11-23 18:30,24,16.84,16.87,16.84,16.87,6
20150601|2014-11-24 09:00,24,16.77,16.77,16.77,16.77,3
20150601|2014-11-24 12:00,24,16.85,16.85,16.85,16.85,10
20150601|2014-11-24 12:30,24,16.85,16.85,16.85,16.85,5
20150601|2014-11-24 13:00,24,16.85,16.85,16.8,16.8,6
20150601|2014-11-25 09:00,25,16.86,16.86,16.85,16.85,3
20150601|2014-11-25 10:00,25,16.84,16.84,16.84,16.84,1
20150601|2014-11-25 11:30,25,16.84,16.85,16.84,16.85,2
20150601|2014-11-25 12:00,25,16.83,16.83,16.82,16.82,3
20150601|2014-11-25 12:30,25,16.82,16.82,16.81,16.81,2
20150601|2014-11-25 13:00,25,16.85,16.85,16.79,16.79,5
20150601|2014-11-25 14:30,25,16.79,16.79,16.79,16.79,1
20150601|2014-11-26 06:30,26,16.79,16.79,16.79,16.79,1
20150601|2014-11-26 08:00,26,16.79,16.79,16.79,16.79,2
20150601|2014-11-26 10:00,26,16.77,16.77,16.77,16.77,1
20150601|2014-11-26 10:30,26,16.76,16.76,16.75,16.75,2
20150601|2014-11-26 11:00,26,16.75,16.75,16.71,16.71,7
20150601|2014-11-26 11:30,26,16.71,16.71,16.71,16.71,1
20150601|2014-11-26 12:00,26,16.7,16.7,16.7,16.7,2
20150601|2014-11-26 12:30,26,16.74,16.74,16.74,16.74,1
20150601|2014-11-26 13:00,26,16.75,16.75,16.75,16.75,5
20150601|2014-11-26 14:30,26,16.77,16.77,16.75,16.75,4
20150601|2014-11-26 15:00,26,16.74,16.74,16.74,16.74,1
20150601|2014-12-01 07:30,1,16.7,16.71,16.7,16.71,6
20150601|2014-12-01 08:00,1,16.71,16.71,16.71,16.71,8
20150601|2014-12-01 09:00,1,16.71,16.72,16.68,16.69,76
20150601|2014-12-01 09:30,1,16.7,16.72,16.68,16.68,29
20150601|2014-12-01 10:00,1,16.68,16.69,16.6,16.6,14
20150601|2014-12-01 11:00,1,16.62,16.62,16.55,16.6,13
20150601|2014-12-01 11:30,1,16.58,16.58,16.54,16.54,14
20150601|2014-12-01 12:00,1,16.51,16.51,16.43,16.45,15
20150601|2014-12-01 12:30,1,16.4,16.6,16.4,16.6,10
20150601|2014-12-01 13:30,1,16.59,16.6,16.5,16.6,8
20150601|2014-12-01 14:30,1,16.57,16.57,16.57,16.57,2
20150601|2014-12-01 19:30,2,16.48,16.48,16.48,16.48,1
20150601|2014-12-02 08:00,2,16.5,16.5,16.5,16.5,1
20150601|2014-12-02 08:30,2,16.54,16.54,16.48,16.48,2
20150601|2014-12-02 09:00,2,16.54,16.62,16.54,16.62,9
20150601|2014-12-02 09:30,2,16.6,16.6,16.6,16.6,5
20150601|2014-12-02 10:00,2,16.56,16.62,16.56,16.62,5
20150601|2014-12-02 10:30,2,16.63,16.63,16.48,16.5,9
20150601|2014-12-02 11:00,2,16.56,16.56,16.56,16.56,2
20150601|2014-12-02 11:30,2,16.56,16.56,16.56,16.56,2
20150601|2014-12-02 12:30,2,16.59,16.61,16.59,16.61,4
20150601|2014-12-02 13:00,2,16.65,16.65,16.65,16.65,1
20150601|2014-12-02 15:30,2,16.65,16.68,16.65,16.65,7
20150601|2014-12-03 08:00,3,16.65,16.65,16.65,16.65,1
20150601|2014-12-03 08:30,3,16.65,16.67,16.62,16.62,7
20150601|2014-12-03 09:00,3,16.61,16.61,16.61,16.61,2
20150601|2014-12-03 10:00,3,16.62,16.62,16.62,16.62,1
20150601|2014-12-03 10:30,3,16.62,16.64,16.62,16.62,7
20150601|2014-12-03 11:00,3,16.6,16.61,16.59,16.61,7
20150601|2014-12-03 11:30,3,16.59,16.61,16.58,16.61,6
20150601|2014-12-03 12:00,3,16.61,16.61,16.57,16.57,6
20150601|2014-12-03 13:00,3,16.57,16.57,16.57,16.57,2
20150601|2014-12-03 13:30,3,16.53,16.53,16.53,16.53,3
20150601|2014-12-03 14:00,3,16.56,16.56,16.56,16.56,4
20150601|2014-12-03 15:30,3,16.59,16.59,16.59,16.59,1
20150601|2014-12-03 17:30,4,16.61,16.65,16.61,16.65,2
20150601|2014-12-04 09:00,4,16.54,16.6,16.54,16.6,2
20150601|2014-12-04 09:30,4,16.56,16.56,16.56,16.56,3
20150601|2014-12-04 10:30,4,16.54,16.54,16.52,16.52,2
20150601|2014-12-04 11:00,4,16.54,16.54,16.52,16.54,11
20150601|2014-12-04 11:30,4,16.54,16.57,16.52,16.52,9
20150601|2014-12-04 12:00,4,16.5,16.5,16.5,16.5,4
20150601|2014-12-04 12:30,4,16.47,16.47,16.47,16.47,2
20150601|2014-12-04 13:00,4,16.47,16.47,16.47,16.47,7
20150601|2014-12-04 13:30,4,16.47,16.47,16.47,16.47,1
20150601|2014-12-04 14:00,4,16.46,16.46,16.46,16.46,1
20150601|2014-12-04 15:30,4,16.55,16.55,16.55,16.55,4
20150601|2014-12-05 07:00,5,16.5,16.5,16.5,16.5,1
20150601|2014-12-05 07:30,5,16.55,16.55,16.55,16.55,1
20150601|2014-12-05 08:00,5,16.59,16.59,16.59,16.59,5
20150601|2014-12-05 08:30,5,16.54,16.54,16.52,16.52,5
20150601|2014-12-05 09:00,5,16.51,16.52,16.51,16.51,5
20150601|2014-12-05 09:30,5,16.52,16.53,16.48,16.48,6
20150601|2014-12-05 10:00,5,16.48,16.5,16.48,16.48,8
20150601|2014-12-05 10:30,5,16.46,16.5,16.46,16.5,5
20150601|2014-12-05 11:00,5,16.46,16.46,16.45,16.45,4
20150601|2014-12-05 13:00,5,16.45,16.47,16.4,16.47,16
20150601|2014-12-08 09:30,8,16.48,16.48,16.41,16.41,11
20150601|2014-12-08 10:00,8,16.41,16.42,16.41,16.42,4
20150601|2014-12-08 10:30,8,16.42,16.42,16.38,16.38,9
20150601|2014-12-08 11:00,8,16.38,16.44,16.38,16.42,12
20150601|2014-12-08 11:30,8,16.44,16.44,16.44,16.44,2
20150601|2014-12-08 12:00,8,16.46,16.47,16.46,16.47,5
20150601|2014-12-08 12:30,8,16.47,16.48,16.47,16.48,3
20150601|2014-12-08 13:00,8,16.46,16.46,16.46,16.46,2
20150601|2014-12-08 13:30,8,16.46,16.46,16.46,16.46,5
20150601|2014-12-08 14:00,8,16.48,16.49,16.48,16.49,6
20150601|2014-12-08 15:00,8,16.5,16.5,16.5,16.5,3
20150601|2014-12-09 07:30,9,16.49,16.5,16.49,16.5,9
20150601|2014-12-09 08:00,9,16.48,16.48,16.48,16.48,3
20150601|2014-12-09 08:30,9,16.49,16.51,16.49,16.51,3
20150601|2014-12-09 09:00,9,16.51,16.51,16.51,16.51,14
20150601|2014-12-09 10:00,9,16.5,16.5,16.49,16.49,2
20150601|2014-12-09 10:30,9,16.5,16.5,16.5,16.5,1
20150601|2014-12-09 12:00,9,16.52,16.55,16.52,16.53,9
20150601|2014-12-09 13:00,9,16.55,16.65,16.55,16.65,16
20150601|2014-12-09 15:30,9,16.6,16.6,16.51,16.51,7
20150601|2014-12-09 17:00,10,16.51,16.51,16.51,16.51,1
20150601|2014-12-10 07:00,10,16.51,16.51,16.51,16.51,2
20150601|2014-12-10 07:30,10,16.51,16.51,16.51,16.51,1
20150601|2014-12-10 08:00,10,16.51,16.51,16.51,16.51,1
20150601|2014-12-10 08:30,10,16.51,16.51,16.48,16.51,4
20150601|2014-12-10 09:00,10,16.51,16.51,16.51,16.51,1
20150601|2014-12-10 09:30,10,16.51,16.51,16.51,16.51,6
20150601|2014-12-10 10:00,10,16.52,16.57,16.52,16.57,2
20150601|2014-12-10 10:30,10,16.53,16.53,16.53,16.53,1
20150601|2014-12-10 13:00,10,16.47,16.51,16.47,16.51,3
20150601|2014-12-10 13:30,10,16.5,16.5,16.5,16.5,5
20150601|2014-12-10 14:00,10,16.5,16.5,16.44,16.45,12
20150601|2014-12-10 15:30,10,16.45,16.45,16.45,16.45,4
20150601|2014-12-10 17:00,11,16.46,16.46,16.46,16.46,1
20150601|2014-12-11 06:30,11,16.45,16.45,16.45,16.45,4
20150601|2014-12-11 07:30,11,16.45,16.45,16.45,16.45,6
20150601|2014-12-11 08:00,11,16.44,16.44,16.44,16.44,1
20150601|2014-12-11 08:30,11,16.4,16.4,16.37,16.37,5
20150601|2014-12-11 09:00,11,16.37,16.37,16.31,16.32,16
20150601|2014-12-11 09:30,11,16.31,16.31,16.25,16.25,14
20150601|2014-12-11 10:00,11,16.25,16.25,16.24,16.25,6
20150601|2014-12-11 10:30,11,16.25,16.29,16.23,16.29,29
20150601|2014-12-11 12:30,11,16.23,16.23,16.22,16.22,4
20150601|2014-12-11 13:00,11,16.23,16.23,16.23,16.23,7
20150601|2014-12-11 14:00,11,16.22,16.22,16.22,16.22,2
20150601|2014-12-11 14:30,11,16.2,16.2,16.2,16.2,1
20150601|2014-12-11 15:30,11,16.2,16.2,16.2,16.2,4
20150601|2014-12-11 17:00,12,16.2,16.2,16.2,16.2,2
20150601|2014-12-12 08:00,12,16.19,16.19,16.19,16.19,3
20150601|2014-12-12 09:00,12,16.19,16.2,16.19,16.2,11
20150601|2014-12-12 11:00,12,16.17,16.17,16.11,16.11,15
20150601|2014-12-12 11:30,12,16.08,16.08,16.04,16.04,3
20150601|2014-12-12 12:30,12,16.01,16.01,16.01,16.01,6
20150601|2014-12-12 13:00,12,16.06,16.07,16.05,16.05,6
20150601|2014-12-12 13:30,12,16.07,16.07,16.05,16.05,5
20150601|2014-12-14 18:30,15,15.94,15.94,15.94,15.94,1
20150601|2014-12-14 20:30,15,15.87,15.88,15.86,15.88,4
20150601|2014-12-15 02:30,15,16,16.09,16,16.09,7
20150601|2014-12-15 05:00,15,15.9,15.9,15.87,15.87,10
20150601|2014-12-15 08:00,15,15.9,15.92,15.86,15.92,5
20150601|2014-12-15 08:30,15,15.94,15.95,15.93,15.93,14
20150601|2014-12-15 09:00,15,15.95,15.95,15.91,15.94,36
20150601|2014-12-15 09:30,15,15.94,15.97,15.94,15.97,19
20150601|2014-12-15 10:00,15,15.95,15.95,15.93,15.95,20
20150601|2014-12-15 10:30,15,15.99,15.99,15.99,15.99,4
20150601|2014-12-15 11:00,15,15.91,15.91,15.9,15.9,3
20150601|2014-12-15 11:30,15,15.9,15.9,15.9,15.9,8
20150601|2014-12-15 12:00,15,15.85,15.88,15.85,15.88,22
20150601|2014-12-15 12:30,15,15.86,15.88,15.85,15.86,6
20150601|2014-12-15 13:00,15,15.86,15.96,15.86,15.96,18
20150601|2014-12-15 14:00,15,15.99,16.05,15.98,16.05,13
20150601|2014-12-15 15:00,15,15.92,15.92,15.92,15.92,1
20150601|2014-12-16 08:30,16,15.89,15.9,15.89,15.9,2
20150601|2014-12-16 09:00,16,15.89,16.04,15.88,16.03,28
20150601|2014-12-16 09:30,16,16,16.01,15.98,16.01,3
20150601|2014-12-16 10:00,16,16.03,16.03,15.92,15.95,21
20150601|2014-12-16 10:30,16,15.95,15.95,15.9,15.91,14
20150601|2014-12-16 11:00,16,15.89,15.93,15.75,15.75,36
20150601|2014-12-16 11:30,16,15.75,15.78,15.75,15.75,26
20150601|2014-12-16 12:00,16,15.74,15.74,15.64,15.64,7
20150601|2014-12-16 12:30,16,15.64,15.64,15.64,15.64,1
20150601|2014-12-16 13:00,16,15.63,15.68,15.63,15.63,9
20150601|2014-12-16 13:30,16,15.65,15.65,15.65,15.65,3
20150601|2014-12-16 14:00,16,15.65,15.65,15.65,15.65,2
20150601|2014-12-16 14:30,16,15.59,15.61,15.59,15.61,2
20150601|2014-12-16 15:30,16,15.64,15.64,15.6,15.6,6
20150601|2014-12-17 06:30,17,15.68,15.68,15.65,15.65,3
20150601|2014-12-17 07:00,17,15.65,15.65,15.64,15.64,7
20150601|2014-12-17 09:00,17,15.65,15.65,15.61,15.65,9
20150601|2014-12-17 09:30,17,15.65,15.7,15.65,15.7,11
20150601|2014-12-17 10:00,17,15.65,15.65,15.64,15.64,11
20150601|2014-12-17 10:30,17,15.6,15.61,15.58,15.61,3
20150601|2014-12-17 12:00,17,15.6,15.6,15.58,15.58,6
20150601|2014-12-17 12:30,17,15.57,15.57,15.55,15.55,10
20150601|2014-12-17 13:00,17,15.59,15.59,15.59,15.59,1
20150601|2014-12-17 13:30,17,15.55,15.58,15.55,15.57,6
20150601|2014-12-17 14:00,17,15.57,15.57,15.55,15.55,7
20150601|2014-12-17 15:30,17,15.6,15.6,15.6,15.6,1
20150601|2014-12-18 08:30,18,15.57,15.6,15.53,15.53,14
20150601|2014-12-18 09:00,18,15.46,15.49,15.44,15.49,28
20150601|2014-12-18 09:30,18,15.51,15.53,15.51,15.53,23
20150601|2014-12-18 10:00,18,15.54,15.6,15.54,15.6,6
20150601|2014-12-18 10:30,18,15.6,15.63,15.56,15.56,31
20150601|2014-12-18 11:00,18,15.57,15.66,15.57,15.66,10
20150601|2014-12-18 11:30,18,15.69,15.84,15.69,15.81,27
20150601|2014-12-18 12:00,18,15.73,15.73,15.73,15.73,2
20150601|2014-12-18 12:30,18,15.67,15.67,15.67,15.67,1
20150601|2014-12-18 13:00,18,15.71,15.74,15.66,15.66,4
20150601|2014-12-18 14:00,18,15.66,15.66,15.66,15.66,4
20150601|2014-12-19 07:30,19,15.74,15.74,15.74,15.74,3
20150601|2014-12-19 08:00,19,15.74,15.74,15.74,15.74,1
20150601|2014-12-19 08:30,19,15.66,15.66,15.66,15.66,5
20150601|2014-12-19 09:00,19,15.65,15.66,15.65,15.65,5
20150601|2014-12-19 09:30,19,15.63,15.63,15.62,15.63,4
20150601|2014-12-19 10:00,19,15.6,15.6,15.58,15.58,5
20150601|2014-12-19 10:30,19,15.66,15.67,15.6,15.6,11
20150601|2014-12-19 11:00,19,15.64,15.7,15.64,15.7,40
20150601|2014-12-19 11:30,19,15.7,15.71,15.7,15.71,2
20150601|2014-12-19 12:30,19,15.68,15.68,15.66,15.66,11
20150601|2014-12-19 13:00,19,15.63,15.63,15.63,15.63,1
20150601|2014-12-19 13:30,19,15.63,15.63,15.61,15.61,7
20150601|2014-12-22 07:00,22,15.61,15.61,15.61,15.61,1
20150601|2014-12-22 09:30,22,15.54,15.54,15.52,15.52,5
20150601|2014-12-22 10:00,22,15.59,15.59,15.59,15.59,2
20150601|2014-12-22 10:30,22,15.59,15.59,15.59,15.59,1
20150601|2014-12-22 11:00,22,15.53,15.53,15.53,15.53,2
20150601|2014-12-22 11:30,22,15.59,15.59,15.59,15.59,2
20150601|2014-12-22 13:00,22,15.65,15.65,15.65,15.65,1
20150601|2014-12-22 14:30,22,15.6,15.6,15.59,15.59,2
20150601|2014-12-23 04:30,23,15.55,15.55,15.55,15.55,2
20150601|2014-12-23 06:00,23,15.54,15.54,15.54,15.54,1
20150601|2014-12-23 08:00,23,15.56,15.56,15.53,15.53,3
20150601|2014-12-23 08:30,23,15.59,15.59,15.59,15.59,3
20150601|2014-12-23 09:00,23,15.58,15.58,15.58,15.58,1
20150601|2014-12-23 10:00,23,15.58,15.58,15.53,15.55,14
20150601|2014-12-23 10:30,23,15.58,15.61,15.46,15.55,13
20150601|2014-12-23 11:00,23,15.55,15.56,15.55,15.56,14
20150601|2014-12-23 11:30,23,15.56,15.56,15.52,15.52,11
20150601|2014-12-23 12:00,23,15.47,15.47,15.47,15.47,1
20150601|2014-12-23 12:30,23,15.49,15.49,15.49,15.49,2
20150601|2014-12-23 13:00,23,15.55,15.57,15.51,15.57,19
20150601|2014-12-23 14:00,23,15.61,15.62,15.61,15.62,5
20150601|2014-12-23 14:30,23,15.64,15.64,15.64,15.64,3
20150601|2014-12-23 15:30,23,15.65,15.65,15.65,15.65,1
20150601|2014-12-24 06:30,24,15.55,15.55,15.54,15.54,3
20150601|2014-12-24 09:00,24,15.66,15.66,15.66,15.66,3
20150601|2014-12-24 10:30,24,15.61,15.61,15.52,15.61,11
20150601|2014-12-24 11:00,24,15.53,15.53,15.51,15.51,7
20150601|2014-12-24 11:30,24,15.51,15.51,15.51,15.51,3
20150601|2014-12-26 09:00,26,15.55,15.55,15.46,15.46,9
20150601|2014-12-26 09:30,26,15.46,15.46,15.42,15.42,6
20150601|2014-12-26 10:30,26,15.45,15.48,15.45,15.48,22
20150601|2014-12-26 12:30,26,15.54,15.55,15.52,15.52,7
20150601|2014-12-28 17:00,29,15.46,15.46,15.46,15.46,8
20150601|2014-12-28 17:30,29,15.47,15.47,15.46,15.46,3
20150601|2014-12-28 18:00,29,15.5,15.5,15.5,15.5,1
20150601|2014-12-29 08:00,29,15.47,15.47,15.47,15.47,1
20150601|2014-12-29 08:30,29,15.5,15.5,15.49,15.49,3
20150601|2014-12-29 09:00,29,15.52,15.57,15.51,15.57,10
20150601|2014-12-29 10:30,29,15.55,15.55,15.55,15.55,1
20150601|2014-12-29 11:30,29,15.55,15.55,15.55,15.55,2
20150601|2014-12-29 15:00,29,15.56,15.56,15.56,15.56,3
20150601|2014-12-29 17:00,30,15.57,15.57,15.57,15.57,1
20150601|2014-12-30 04:30,30,15.66,15.8,15.66,15.8,6
20150601|2014-12-30 08:00,30,15.73,15.73,15.73,15.73,1
20150601|2014-12-30 09:30,30,15.62,15.62,15.62,15.62,1
20150601|2014-12-30 10:00,30,15.7,15.7,15.7,15.7,1
20150601|2014-12-30 10:30,30,15.73,15.73,15.65,15.65,6
20150601|2014-12-30 13:00,30,15.74,15.75,15.74,15.75,2
20150601|2014-12-30 13:30,30,15.77,15.77,15.77,15.77,1
20150601|2014-12-30 14:30,30,15.75,15.75,15.75,15.75,2
20150601|2014-12-30 15:30,30,15.76,15.76,15.76,15.76,1
20150601|2014-12-31 05:30,31,15.8,15.82,15.8,15.82,3
20150601|2014-12-31 10:30,31,15.75,15.87,15.75,15.81,13
20150601|2014-12-31 11:30,31,15.85,15.87,15.77,15.77,3
20150601|2014-12-31 12:00,31,15.86,15.87,15.86,15.87,3
20150601|2014-12-31 12:30,31,15.78,15.79,15.74,15.74,7
20150601|2014-12-31 13:00,31,15.75,15.75,15.75,15.75,1
20150601|2015-01-02 09:00,2,15.66,15.66,15.66,15.66,5
20150601|2015-01-02 09:30,2,15.66,15.66,15.66,15.66,4
20150601|2015-01-02 10:30,2,15.66,15.66,15.66,15.66,49
20150601|2015-01-02 11:30,2,15.66,15.66,15.6,15.6,8
20150601|2015-01-02 12:00,2,15.57,15.59,15.56,15.59,20
20150601|2015-01-02 12:30,2,15.59,15.59,15.59,15.59,2
20150601|2015-01-02 13:00,2,15.54,15.54,15.45,15.45,55
20150601|2015-01-04 17:00,5,15.49,15.49,15.49,15.49,1
20150601|2015-01-05 07:30,5,15.49,15.49,15.49,15.49,1
20150601|2015-01-05 08:30,5,15.45,15.45,15.45,15.45,4
20150601|2015-01-05 09:30,5,15.44,15.44,15.44,15.44,1
20150601|2015-01-05 10:00,5,15.45,15.54,15.45,15.54,17
20150601|2015-01-05 10:30,5,15.48,15.48,15.41,15.41,5
20150601|2015-01-05 11:00,5,15.35,15.35,15.27,15.27,14
20150601|2015-01-05 11:30,5,15.27,15.3,15.21,15.21,5
20150601|2015-01-05 12:00,5,15.25,15.25,15.22,15.22,3
20150601|2015-01-05 12:30,5,15.23,15.25,15.22,15.22,5
20150601|2015-01-05 13:00,5,15.2,15.2,15.2,15.2,6
20150601|2015-01-05 14:00,5,15.25,15.25,15.2,15.2,5
20150601|2015-01-05 14:30,5,15.2,15.2,15.2,15.2,13
20150601|2015-01-05 15:30,5,15.13,15.13,15.13,15.13,2
20150601|2015-01-05 18:30,6,15.09,15.09,15.05,15.05,2
20150601|2015-01-06 07:00,6,15.11,15.11,15.11,15.11,1
20150601|2015-01-06 08:00,6,15.11,15.11,15.11,15.11,1
20150601|2015-01-06 09:00,6,15.11,15.14,15.11,15.14,10
20150601|2015-01-06 09:30,6,15.07,15.12,15.07,15.12,8
20150601|2015-01-06 10:00,6,15.07,15.07,15.06,15.06,5
20150601|2015-01-06 10:30,6,15.1,15.1,15.1,15.1,5
20150601|2015-01-06 11:00,6,15,15,14.99,14.99,6
20150601|2015-01-06 11:30,6,14.95,14.97,14.89,14.97,29
20150601|2015-01-06 12:00,6,14.9,14.9,14.81,14.81,7
20150601|2015-01-06 14:00,6,14.99,14.99,14.99,14.99,1
20150601|2015-01-06 14:30,6,14.98,14.98,14.96,14.96,4
20150601|2015-01-06 15:30,6,14.93,14.93,14.9,14.9,3
20150601|2015-01-07 04:30,7,14.87,14.87,14.87,14.87,2
20150601|2015-01-07 07:30,7,14.85,14.85,14.85,14.85,4
20150601|2015-01-07 08:00,7,14.86,14.88,14.86,14.88,2
20150601|2015-01-07 08:30,7,14.92,14.92,14.91,14.92,4
20150601|2015-01-07 09:00,7,14.98,14.99,14.98,14.98,6
20150601|2015-01-07 09:30,7,14.98,14.98,14.98,14.98,2
20150601|2015-01-07 10:00,7,14.97,15,14.97,15,5
20150601|2015-01-07 10:30,7,14.96,14.96,14.87,14.91,21
20150601|2015-01-07 11:00,7,15,15.01,15,15.01,4
20150601|2015-01-07 12:00,7,15.03,15.03,14.98,14.98,3
20150601|2015-01-07 12:30,7,15,15,15,15,3
20150601|2015-01-07 13:00,7,14.98,15,14.98,15,3
20150601|2015-01-07 13:30,7,15,15,15,15,3
20150601|2015-01-07 14:00,7,15.04,15.05,15.04,15.05,5
20150601|2015-01-07 15:30,7,15.01,15.01,15.01,15.01,1
20150601|2015-01-08 07:30,8,15.08,15.09,15.08,15.09,8
20150601|2015-01-08 08:00,8,15.09,15.09,15.09,15.09,7
20150601|2015-01-08 09:30,8,15.09,15.13,15.09,15.13,3
20150601|2015-01-08 10:00,8,15.13,15.16,15.11,15.11,10
20150601|2015-01-08 10:30,8,15.14,15.19,15.11,15.19,12
20150601|2015-01-08 11:00,8,15.14,15.14,15.14,15.14,6
20150601|2015-01-08 11:30,8,15.09,15.11,15.06,15.06,8
20150601|2015-01-08 12:00,8,15.03,15.04,15.03,15.03,3
20150601|2015-01-08 12:30,8,15.12,15.14,15.12,15.14,4
20150601|2015-01-08 13:00,8,15.11,15.13,15.06,15.13,3
20150601|2015-01-08 13:30,8,15.13,15.19,15.13,15.19,16
20150601|2015-01-08 14:00,8,15.17,15.17,15.17,15.17,2
20150601|2015-01-08 14:30,8,15.17,15.17,15.17,15.17,1
20150601|2015-01-09 02:00,9,15.16,15.16,15.05,15.05,15
20150601|2015-01-09 02:30,9,15.04,15.04,15.04,15.04,3
20150601|2015-01-09 06:30,9,15.06,15.07,15.06,15.07,4
20150601|2015-01-09 07:00,9,15.04,15.04,15.04,15.04,1
20150601|2015-01-09 07:30,9,15.08,15.08,15.08,15.08,1
20150601|2015-01-09 09:00,9,15.06,15.06,15.05,15.05,6
20150601|2015-01-09 09:30,9,15.05,15.05,15.05,15.05,2
20150601|2015-01-09 10:00,9,15.07,15.07,15.07,15.07,2
20150601|2015-01-09 10:30,9,15.1,15.1,15.1,15.1,1
20150601|2015-01-09 11:00,9,15.05,15.05,15.05,15.05,2
20150601|2015-01-09 11:30,9,15.05,15.05,15.05,15.05,10
20150601|2015-01-09 12:00,9,15.05,15.05,15.03,15.03,31
20150601|2015-01-09 12:30,9,15.03,15.03,14.97,15,34
20150601|2015-01-09 13:00,9,14.99,15,14.99,15,29
20150601|2015-01-09 13:30,9,14.96,14.96,14.95,14.95,18
20150601|2015-01-11 17:00,12,14.95,14.95,14.95,14.95,1
20150601|2015-01-12 07:00,12,14.92,14.95,14.91,14.91,7
20150601|2015-01-12 07:30,12,14.88,14.88,14.88,14.88,1
20150601|2015-01-12 08:00,12,14.88,14.88,14.88,14.88,4
20150601|2015-01-12 08:30,12,14.88,14.88,14.88,14.88,3
20150601|2015-01-12 09:00,12,14.88,14.88,14.88,14.88,17
20150601|2015-01-12 09:30,12,14.88,14.88,14.88,14.88,5
20150601|2015-01-12 10:00,12,14.88,14.95,14.88,14.94,16
20150601|2015-01-12 10:30,12,14.95,15.04,14.92,15.04,13
20150601|2015-01-12 11:00,12,15.05,15.08,15.05,15.08,2
20150601|2015-01-12 12:30,12,14.95,15,14.95,15,3
20150601|2015-01-12 13:00,12,14.97,15,14.97,15,2
20150601|2015-01-12 15:30,12,15,15,15,15,1
20150601|2015-01-12 17:30,13,15.06,15.06,15.06,15.06,1
20150601|2015-01-12 18:00,13,15.06,15.06,15.06,15.06,1
20150601|2015-01-12 18:30,13,15,15,15,15,1
20150601|2015-01-13 07:30,13,15,15,15,15,2
20150601|2015-01-13 09:00,13,14.99,14.99,14.99,14.99,4
20150601|2015-01-13 09:30,13,15,15,14.99,14.99,4
20150601|2015-01-13 10:00,13,14.95,14.95,14.95,14.95,11
20150601|2015-01-13 10:30,13,15.03,15.03,14.91,14.95,8
20150601|2015-01-13 11:00,13,14.93,15,14.93,15,5
20150601|2015-01-13 12:00,13,14.94,14.94,14.94,14.94,2
20150601|2015-01-13 12:30,13,14.9,14.9,14.88,14.88,2
20150601|2015-01-13 13:00,13,14.9,14.93,14.9,14.93,3
20150601|2015-01-14 07:30,14,14.87,14.87,14.87,14.87,1
20150601|2015-01-14 08:00,14,14.84,14.84,14.84,14.84,1
20150601|2015-01-14 08:30,14,14.82,14.82,14.77,14.77,17
20150601|2015-01-14 09:00,14,14.7,14.74,14.7,14.74,4
20150601|2015-01-14 09:30,14,14.69,14.69,14.69,14.69,1
20150601|2015-01-14 10:30,14,14.73,14.73,14.6,14.63,24
20150601|2015-01-14 11:00,14,14.6,14.61,14.58,14.58,19
20150601|2015-01-14 11:30,14,14.65,14.65,14.65,14.65,6
20150601|2015-01-14 12:00,14,14.61,14.61,14.61,14.61,5
20150601|2015-01-14 12:30,14,14.6,14.65,14.6,14.65,8
20150601|2015-01-14 13:00,14,14.64,14.64,14.64,14.64,1
20150601|2015-01-14 13:30,14,14.64,14.64,14.64,14.64,2
20150601|2015-01-14 14:00,14,14.63,14.63,14.63,14.63,1
20150601|2015-01-14 14:30,14,14.64,14.64,14.63,14.63,3
20150601|2015-01-14 15:00,14,14.66,14.68,14.66,14.68,2
20150601|2015-01-14 15:30,14,14.62,14.62,14.62,14.62,3
20150601|2015-01-14 17:30,15,14.68,14.68,14.68,14.68,2
20150601|2015-01-15 04:30,15,14.59,14.59,14.59,14.59,2
20150601|2015-01-15 08:30,15,14.55,14.65,14.55,14.64,15
20150601|2015-01-15 09:30,15,14.67,14.67,14.67,14.67,1
20150601|2015-01-15 10:30,15,14.65,14.65,14.64,14.64,2
20150601|2015-01-15 11:00,15,14.73,14.73,14.73,14.73,2
20150601|2015-01-15 11:30,15,14.73,14.73,14.7,14.7,7
20150601|2015-01-15 13:00,15,14.68,14.73,14.62,14.73,23
20150601|2015-01-16 07:00,16,14.72,14.72,14.72,14.72,1
20150601|2015-01-16 08:30,16,14.71,14.71,14.71,14.71,1
20150601|2015-01-16 09:30,16,14.75,14.75,14.75,14.75,6
20150601|2015-01-16 10:00,16,14.7,14.7,14.7,14.7,2
20150601|2015-01-16 10:30,16,14.7,14.77,14.7,14.77,4
20150601|2015-01-16 11:00,16,14.71,14.71,14.71,14.71,2
20150601|2015-01-16 11:30,16,14.76,14.76,14.76,14.76,3
20150601|2015-01-16 12:00,16,14.76,14.76,14.76,14.76,1
20150601|2015-01-16 12:30,16,14.8,14.8,14.8,14.8,3
20150601|2015-01-16 13:00,16,14.8,14.8,14.8,14.8,1
20150601|2015-01-16 13:30,16,14.83,14.87,14.8,14.87,11
20150601|2015-01-20 08:00,20,14.83,14.83,14.81,14.81,2
20150601|2015-01-20 08:30,20,14.8,14.8,14.76,14.76,21
20150601|2015-01-20 09:00,20,14.76,14.83,14.76,14.83,13
20150601|2015-01-20 10:00,20,14.71,14.71,14.69,14.71,22
20150601|2015-01-20 10:30,20,14.7,14.7,14.7,14.7,5
20150601|2015-01-20 11:30,20,14.75,14.75,14.75,14.75,2
20150601|2015-01-20 12:00,20,14.75,14.75,14.75,14.75,1
20150601|2015-01-20 12:30,20,14.79,14.79,14.79,14.79,3
20150601|2015-01-20 13:00,20,14.79,14.79,14.75,14.79,13
20150601|2015-01-20 14:00,20,14.81,14.81,14.81,14.81,1
20150601|2015-01-21 08:30,21,14.87,14.87,14.87,14.87,2
20150601|2015-01-21 09:30,21,14.84,14.84,14.79,14.79,14
20150601|2015-01-21 10:00,21,14.88,14.88,14.88,14.88,1
20150601|2015-01-21 12:00,21,14.88,14.88,14.88,14.88,7
20150601|2015-01-21 13:00,21,14.88,14.88,14.87,14.87,10
20150601|2015-01-21 14:30,21,14.92,14.92,14.92,14.92,2
20150601|2015-01-21 15:00,21,14.85,14.95,14.85,14.95,4
20150601|2015-01-21 15:30,21,14.88,14.88,14.84,14.84,3
20150601|2015-01-22 07:00,22,14.85,14.85,14.85,14.85,1
20150601|2015-01-22 10:00,22,14.87,14.87,14.87,14.87,1
20150601|2015-01-22 10:30,22,14.95,14.95,14.88,14.88,8
20150601|2015-01-22 11:00,22,14.88,14.88,14.88,14.88,1
20150601|2015-01-22 11:30,22,14.88,14.92,14.86,14.92,4
20150601|2015-01-22 12:30,22,14.95,14.95,14.95,14.95,7
20150601|2015-01-22 13:00,22,14.96,14.96,14.96,14.96,1
20150601|2015-01-22 13:30,22,14.96,14.96,14.96,14.96,1
20150601|2015-01-22 17:00,23,15,15,15,15,1
20150601|2015-01-22 17:30,23,15,15,15,15,1
20150601|2015-01-22 23:30,23,14.99,14.99,14.99,14.99,1
20150601|2015-01-23 00:00,23,15,15,15,15,1
20150601|2015-01-23 04:30,23,15.03,15.03,15.03,15.03,2
20150601|2015-01-23 09:00,23,15,15,14.96,14.96,2
20150601|2015-01-23 10:00,23,14.96,15,14.96,15,2
20150601|2015-01-23 10:30,23,14.95,15.02,14.95,15.02,2
20150601|2015-01-23 11:00,23,15,15.03,15,15.03,3
20150601|2015-01-23 12:00,23,15.01,15.01,15.01,15.01,1
20150601|2015-01-23 12:30,23,15.09,15.09,15.09,15.09,1
20150601|2015-01-23 13:00,23,14.99,14.99,14.99,14.99,1
20150601|2015-01-26 07:00,26,15.12,15.12,15.12,15.12,1
20150601|2015-01-26 08:00,26,15.13,15.13,15.13,15.13,1
20150601|2015-01-26 08:30,26,15.1,15.1,15.1,15.1,1
20150601|2015-01-26 09:00,26,15.1,15.1,15.1,15.1,4
20150601|2015-01-26 09:30,26,15.13,15.13,15.13,15.13,5
20150601|2015-01-26 10:30,26,15.15,15.28,15.15,15.19,11
20150601|2015-01-26 11:00,26,15.19,15.21,15.19,15.21,2
20150601|2015-01-26 11:30,26,15.13,15.22,15.13,15.22,4
20150601|2015-01-26 12:00,26,15.16,15.25,15.15,15.25,8
20150601|2015-01-26 13:30,26,15.25,15.3,15.25,15.3,9
20150601|2015-01-26 14:30,26,15.3,15.3,15.3,15.3,2
20150601|2015-01-26 15:30,26,15.24,15.24,15.24,15.24,4
20150601|2015-01-26 17:00,27,15.24,15.24,15.24,15.24,1
20150601|2015-01-27 04:00,27,15.31,15.31,15.31,15.31,1
20150601|2015-01-27 05:00,27,15.32,15.32,15.32,15.32,2
20150601|2015-01-27 06:00,27,15.35,15.35,15.35,15.35,2
20150601|2015-01-27 08:30,27,15.4,15.4,15.36,15.36,6
20150601|2015-01-27 09:30,27,15.36,15.36,15.36,15.36,5
20150601|2015-01-27 10:00,27,15.35,15.35,15.35,15.35,3
20150601|2015-01-27 10:30,27,15.3,15.3,15.3,15.3,2
20150601|2015-01-27 11:00,27,15.32,15.32,15.24,15.24,3
20150601|2015-01-27 13:00,27,15.25,15.26,15.25,15.26,3
20150601|2015-01-27 14:30,27,15.26,15.26,15.26,15.26,1
20150601|2015-01-28 09:00,28,15.23,15.28,15.22,15.28,3
20150601|2015-01-28 09:30,28,15.24,15.26,15.24,15.24,9
20150601|2015-01-28 10:00,28,15.22,15.25,15.22,15.25,10
20150601|2015-01-28 10:30,28,15.26,15.26,15.25,15.25,5
20150601|2015-01-28 11:00,28,15.22,15.22,15.21,15.21,3
20150601|2015-01-28 12:30,28,15.34,15.34,15.31,15.31,6
20150601|2015-01-28 13:00,28,15.36,15.44,15.32,15.44,15
20150601|2015-01-28 13:30,28,15.41,15.46,15.41,15.46,3
20150601|2015-01-28 14:00,28,15.37,15.37,15.37,15.37,1
20150601|2015-01-29 07:30,29,15.49,15.51,15.49,15.51,7
20150601|2015-01-29 08:00,29,15.6,15.63,15.58,15.61,7
20150601|2015-01-29 08:30,29,15.61,15.61,15.61,15.61,2
20150601|2015-01-29 09:00,29,15.65,15.85,15.65,15.8,16
20150601|2015-01-29 09:30,29,15.8,15.92,15.8,15.92,33
20150601|2015-01-29 10:00,29,15.92,15.92,15.84,15.85,15
20150601|2015-01-29 10:30,29,15.82,16.07,15.75,16.07,44
20150601|2015-01-29 11:00,29,16.07,16.07,16.07,16.07,2
20150601|2015-01-29 12:30,29,16.07,16.07,16.07,16.07,1
20150601|2015-01-29 13:00,29,16.07,16.07,16.07,16.07,1
20150601|2015-01-29 17:00,30,16.19,16.4,16.19,16.4,12
20150601|2015-01-29 17:30,30,16.4,16.4,16.39,16.39,5
20150601|2015-01-29 18:00,30,16.5,16.5,16.5,16.5,7
20150601|2015-01-29 19:30,30,16.5,16.57,16.5,16.57,6
20150601|2015-01-29 20:00,30,16.5,16.5,16.5,16.5,1
20150601|2015-01-30 05:30,30,16.56,16.56,16.56,16.56,5
20150601|2015-01-30 06:00,30,16.57,16.61,16.57,16.61,18
20150601|2015-01-30 06:30,30,16.61,16.62,16.56,16.56,6
20150601|2015-01-30 07:00,30,16.6,16.6,16.6,16.6,1
20150601|2015-01-30 07:30,30,16.6,16.69,16.6,16.63,25
20150601|2015-01-30 08:00,30,16.62,16.62,16.5,16.5,51
20150601|2015-01-30 08:30,30,16.42,16.49,16.42,16.42,35
20150601|2015-01-30 09:00,30,16.44,16.44,16.17,16.17,30
20150601|2015-01-30 09:30,30,16.17,16.2,15.99,15.99,34
20150601|2015-01-30 10:00,30,15.99,16.14,15.99,16.07,9
20150601|2015-01-30 10:30,30,16.14,16.17,15.98,16,67
20150601|2015-01-30 11:00,30,16,16,15.92,15.92,17
20150601|2015-01-30 11:30,30,15.98,15.98,15.95,15.98,12
20150601|2015-01-30 12:00,30,15.92,15.96,15.92,15.92,7
20150601|2015-01-30 12:30,30,15.95,15.96,15.93,15.93,21
20150601|2015-01-30 13:00,30,15.93,15.94,15.93,15.94,29
20150601|2015-01-30 13:30,30,15.94,15.94,15.94,15.94,3
20150601|2015-02-01 17:00,2,15.92,15.92,15.92,15.92,1
20150601|2015-02-02 07:00,2,15.93,15.93,15.93,15.93,1
20150601|2015-02-02 07:30,2,15.92,15.95,15.92,15.95,7
20150601|2015-02-02 09:00,2,15.99,15.99,15.98,15.98,13
20150601|2015-02-02 09:30,2,16,16.17,16,16.17,26
20150601|2015-02-02 10:00,2,16.06,16.19,16.06,16.19,4
20150601|2015-02-02 10:30,2,16.11,16.15,15.95,15.97,21
20150601|2015-02-02 11:00,2,15.97,15.97,15.95,15.95,2
20150601|2015-02-02 11:30,2,15.95,15.95,15.95,15.95,5
20150601|2015-02-02 12:00,2,15.92,15.95,15.92,15.92,15
20150601|2015-02-02 12:30,2,15.92,15.92,15.91,15.92,18
20150601|2015-02-02 13:00,2,15.94,15.94,15.94,15.94,2
20150601|2015-02-02 13:30,2,15.94,15.94,15.93,15.93,7
20150601|2015-02-02 14:00,2,15.93,15.93,15.93,15.93,2
20150601|2015-02-02 15:00,2,15.98,15.98,15.98,15.98,2
20150601|2015-02-03 07:00,3,16.07,16.08,16.07,16.08,4
20150601|2015-02-03 07:30,3,16.02,16.08,16.02,16.08,12
20150601|2015-02-03 08:00,3,16.1,16.11,16.1,16.1,5
20150601|2015-02-03 08:30,3,16.17,16.18,16.13,16.18,10
20150601|2015-02-03 09:00,3,16.13,16.13,15.96,15.97,6
20150601|2015-02-03 09:30,3,15.94,16.04,15.93,16.04,7
20150601|2015-02-03 10:00,3,15.98,16.02,15.94,16,8
20150601|2015-02-03 10:30,3,15.98,15.99,15.98,15.99,4
20150601|2015-02-03 11:00,3,16.01,16.01,16,16,2
20150601|2015-02-03 11:30,3,16.05,16.05,16.01,16.01,3
20150601|2015-02-03 12:00,3,16,16.09,16,16.09,5
20150601|2015-02-03 12:30,3,15.99,15.99,15.99,15.99,1
20150601|2015-02-03 13:00,3,15.99,15.99,15.99,15.99,1
20150601|2015-02-03 20:00,4,15.99,15.99,15.99,15.99,1
20150601|2015-02-04 07:00,4,16,16,16,16,2
20150601|2015-02-04 09:00,4,16.08,16.08,16.05,16.05,2
20150601|2015-02-04 09:30,4,16.06,16.06,16.02,16.02,39
20150601|2015-02-04 10:00,4,16.03,16.03,16.03,16.03,1
20150601|2015-02-04 10:30,4,16,16,16,16,1
20150601|2015-02-04 11:00,4,15.95,15.97,15.93,15.93,8
20150601|2015-02-04 11:30,4,15.93,15.96,15.92,15.92,8
20150601|2015-02-04 12:00,4,15.92,15.92,15.92,15.92,1
20150601|2015-02-04 12:30,4,15.98,15.99,15.91,15.97,13
20150601|2015-02-04 13:00,4,15.98,15.98,15.95,15.95,4
20150601|2015-02-04 13:30,4,15.99,15.99,15.99,15.99,1
20150601|2015-02-04 14:00,4,15.99,15.99,15.99,15.99,7
20150601|2015-02-04 15:30,4,15.99,16,15.99,16,3
20150601|2015-02-05 08:30,5,15.93,15.93,15.93,15.93,1
20150601|2015-02-05 09:00,5,15.92,15.99,15.92,15.92,4
20150601|2015-02-05 09:30,5,15.91,15.91,15.91,15.91,1
20150601|2015-02-05 10:30,5,16.04,16.04,16.04,16.04,2
20150601|2015-02-05 11:30,5,16.02,16.02,16.02,16.02,1
20150601|2015-02-05 12:00,5,16.04,16.06,16.04,16.06,7
20150601|2015-02-05 13:00,5,16.09,16.09,16.06,16.06,5
20150601|2015-02-05 15:30,5,16.11,16.11,16.11,16.11,1
20150601|2015-02-06 05:00,6,16.15,16.21,16.15,16.21,7
20150601|2015-02-06 07:30,6,16.13,16.13,16.13,16.13,1
20150601|2015-02-06 08:30,6,16.21,16.25,16.21,16.25,29
20150601|2015-02-06 09:00,6,16.26,16.27,16.25,16.25,13
20150601|2015-02-06 09:30,6,16.25,16.25,16.25,16.25,2
20150601|2015-02-06 10:00,6,16.2,16.2,16.12,16.12,19
20150601|2015-02-06 10:30,6,16.23,16.29,16.21,16.21,11
20150601|2015-02-06 11:00,6,16.29,16.29,16.29,16.29,2
20150601|2015-02-06 11:30,6,16.3,16.32,16.3,16.32,5
20150601|2015-02-06 12:00,6,16.29,16.36,16.29,16.36,5
20150601|2015-02-06 12:30,6,16.29,16.29,16.29,16.29,1
20150601|2015-02-06 13:00,6,16.32,16.32,16.25,16.25,5
20150601|2015-02-06 13:30,6,16.25,16.25,16.25,16.25,1
20150601|2015-02-08 17:30,9,16.36,16.36,16.36,16.36,1
20150601|2015-02-09 08:00,9,16.26,16.26,16.26,16.26,1
20150601|2015-02-09 09:00,9,16.26,16.26,16.26,16.26,14
20150601|2015-02-09 09:30,9,16.24,16.24,16.18,16.18,9
20150601|2015-02-09 10:00,9,16.19,16.19,15.99,16.02,29
20150601|2015-02-09 10:30,9,16.02,16.1,15.99,15.99,7
20150601|2015-02-09 11:00,9,15.95,15.95,15.89,15.91,9
20150601|2015-02-09 11:30,9,15.91,15.99,15.91,15.97,10
20150601|2015-02-09 12:00,9,15.95,15.95,15.93,15.93,3
20150601|2015-02-09 12:30,9,15.93,15.93,15.86,15.86,56
20150601|2015-02-09 13:00,9,15.85,15.9,15.82,15.9,8
20150601|2015-02-09 14:00,9,15.9,15.9,15.9,15.9,1
20150601|2015-02-09 14:30,9,15.9,15.9,15.9,15.9,2
20150601|2015-02-09 15:30,9,15.86,15.86,15.86,15.86,3
20150601|2015-02-10 06:00,10,15.85,15.85,15.85,15.85,1
20150601|2015-02-10 07:00,10,15.85,15.85,15.85,15.85,2
20150601|2015-02-10 07:30,10,15.85,15.85,15.85,15.85,1
20150601|2015-02-10 08:00,10,15.77,15.77,15.77,15.77,1
20150601|2015-02-10 08:30,10,15.76,15.76,15.75,15.75,2
20150601|2015-02-10 09:30,10,15.77,15.77,15.75,15.75,10
20150601|2015-02-10 10:00,10,15.79,15.79,15.79,15.79,3
20150601|2015-02-10 10:30,10,15.85,15.86,15.72,15.73,17
20150601|2015-02-10 11:00,10,15.69,15.73,15.69,15.73,4
20150601|2015-02-10 11:30,10,15.67,15.67,15.67,15.67,2
20150601|2015-02-10 12:00,10,15.67,15.67,15.67,15.67,3
20150601|2015-02-10 12:30,10,15.72,15.73,15.56,15.6,33
20150601|2015-02-10 13:00,10,15.64,15.64,15.6,15.63,15
20150601|2015-02-10 17:30,11,15.63,15.63,15.63,15.63,4
20150601|2015-02-11 08:00,11,15.68,15.78,15.68,15.78,4
20150601|2015-02-11 08:30,11,15.74,15.74,15.74,15.74,1
20150601|2015-02-11 09:00,11,15.68,15.68,15.68,15.68,1
20150601|2015-02-11 09:30,11,15.69,15.7,15.67,15.67,6
20150601|2015-02-11 10:00,11,15.68,15.68,15.68,15.68,1
20150601|2015-02-11 10:30,11,15.68,15.68,15.61,15.66,20
20150601|2015-02-11 11:00,11,15.66,15.7,15.66,15.7,5
20150601|2015-02-11 11:30,11,15.66,15.66,15.66,15.66,1
20150601|2015-02-11 12:00,11,15.7,15.75,15.7,15.75,3
20150601|2015-02-11 12:30,11,15.74,15.74,15.74,15.74,3
20150601|2015-02-11 15:00,11,15.81,15.81,15.81,15.81,2
20150601|2015-02-11 20:30,12,15.78,15.78,15.78,15.78,2
20150601|2015-02-12 08:00,12,15.77,15.77,15.77,15.77,1
20150601|2015-02-12 09:30,12,15.81,15.81,15.76,15.76,2
20150601|2015-02-12 10:00,12,15.82,15.82,15.82,15.82,1
20150601|2015-02-12 10:30,12,15.85,15.85,15.85,15.85,4
20150601|2015-02-12 11:00,12,15.8,15.8,15.79,15.79,4
20150601|2015-02-12 11:30,12,15.94,16.02,15.94,16.01,9
20150601|2015-02-12 12:00,12,15.95,15.95,15.93,15.93,4
20150601|2015-02-12 13:00,12,16.03,16.1,16.03,16.1,5
20150601|2015-02-12 13:30,12,16.05,16.1,16.05,16.09,9
20150601|2015-02-12 14:30,12,16.03,16.03,16.02,16.02,4
20150601|2015-02-12 19:30,13,16.01,16.01,16.01,16.01,1
20150601|2015-02-13 07:00,13,15.98,15.98,15.98,15.98,1
20150601|2015-02-13 07:30,13,15.97,15.97,15.97,15.97,1
20150601|2015-02-13 08:00,13,15.99,15.99,15.99,15.99,1
20150601|2015-02-13 08:30,13,16,16,16,16,2
20150601|2015-02-13 09:00,13,15.95,15.97,15.95,15.97,2
20150601|2015-02-13 10:00,13,15.99,16,15.99,16,2
20150601|2015-02-13 10:30,13,16.1,16.17,16.06,16.07,13
20150601|2015-02-13 11:00,13,16.1,16.11,15.98,15.98,17
20150601|2015-02-13 11:30,13,15.99,15.99,15.98,15.98,7
20150601|2015-02-13 12:30,13,15.97,16,15.94,15.94,12
20150601|2015-02-13 13:00,13,15.94,16,15.94,16,6
20150601|2015-02-13 13:30,13,16.01,16.01,16.01,16.01,1
20150601|2015-02-17 08:30,17,16.2,16.25,16.2,16.25,22
20150601|2015-02-17 09:00,17,16.33,16.33,16.28,16.28,3
20150601|2015-02-17 09:30,17,16.3,16.3,16.3,16.3,18
20150601|2015-02-17 10:00,17,16.3,16.39,16.3,16.39,7
20150601|2015-02-17 10:30,17,16.4,16.45,16.31,16.35,17
20150601|2015-02-17 11:00,17,16.47,16.69,16.47,16.6,29
20150601|2015-02-17 11:30,17,16.68,16.69,16.64,16.64,11
20150601|2015-02-17 12:00,17,16.62,16.64,16.48,16.48,5
20150601|2015-02-17 12:30,17,16.53,16.53,16.5,16.53,10
20150601|2015-02-17 13:00,17,16.53,16.53,16.5,16.5,5
20150601|2015-02-17 13:30,17,16.48,16.51,16.48,16.51,5
20150601|2015-02-17 14:00,17,16.53,16.53,16.53,16.53,1
20150601|2015-02-17 15:00,17,16.52,16.52,16.52,16.52,2
20150601|2015-02-17 17:00,18,16.42,16.42,16.41,16.41,3
20150601|2015-02-17 21:30,18,16.42,16.42,16.41,16.41,2
20150601|2015-02-18 07:00,18,16.47,16.48,16.47,16.48,6
20150601|2015-02-18 08:00,18,16.48,16.53,16.48,16.53,6
20150601|2015-02-18 08:30,18,16.53,16.6,16.53,16.6,7
20150601|2015-02-18 09:00,18,16.6,16.75,16.6,16.75,20
20150601|2015-02-18 09:30,18,16.76,16.81,16.69,16.7,21
20150601|2015-02-18 10:30,18,16.75,16.75,16.62,16.62,11
20150601|2015-02-18 11:00,18,16.62,16.62,16.6,16.6,5
20150601|2015-02-18 11:30,18,16.72,16.74,16.68,16.68,22
20150601|2015-02-18 12:00,18,16.62,16.62,16.62,16.62,1
20150601|2015-02-18 12:30,18,16.7,16.7,16.67,16.67,2
20150601|2015-02-18 13:00,18,16.75,16.75,16.75,16.75,2
20150601|2015-02-18 13:30,18,16.75,16.77,16.75,16.77,6
20150601|2015-02-18 14:00,18,16.78,16.8,16.75,16.75,8
20150601|2015-02-18 15:30,18,16.8,16.85,16.8,16.85,3
20150601|2015-02-18 17:30,19,16.73,16.73,16.73,16.73,1
20150601|2015-02-18 18:00,19,16.73,16.73,16.72,16.72,5
20150601|2015-02-18 19:00,19,16.81,16.81,16.81,16.81,1
20150601|2015-02-19 06:30,19,16.88,16.88,16.88,16.88,1
20150601|2015-02-19 07:30,19,16.83,16.86,16.83,16.86,4
20150601|2015-02-19 08:00,19,16.86,16.86,16.83,16.83,7
20150601|2015-02-19 08:30,19,16.83,16.9,16.83,16.9,13
20150601|2015-02-19 09:00,19,16.93,16.93,16.9,16.9,11
20150601|2015-02-19 09:30,19,16.93,17,16.9,16.9,38
20150601|2015-02-19 10:00,19,16.92,16.96,16.92,16.94,20
20150601|2015-02-19 10:30,19,16.93,16.97,16.81,16.81,16
20150601|2015-02-19 11:00,19,16.8,16.8,16.72,16.72,12
20150601|2015-02-19 11:30,19,16.75,16.75,16.7,16.7,13
20150601|2015-02-19 12:30,19,16.75,16.76,16.75,16.76,2
20150601|2015-02-19 13:00,19,16.69,16.69,16.68,16.68,2
20150601|2015-02-19 14:00,19,16.63,16.63,16.6,16.6,10
20150601|2015-02-19 14:30,19,16.56,16.56,16.56,16.56,1
20150601|2015-02-19 17:00,20,16.54,16.54,16.54,16.54,1
20150601|2015-02-19 23:00,20,16.48,16.48,16.48,16.48,1
20150601|2015-02-20 06:00,20,16.48,16.48,16.48,16.48,2
20150601|2015-02-20 06:30,20,16.48,16.5,16.48,16.5,2
20150601|2015-02-20 07:00,20,16.48,16.48,16.48,16.48,1
20150601|2015-02-20 08:00,20,16.48,16.48,16.48,16.48,3
20150601|2015-02-20 08:30,20,16.48,16.48,16.48,16.48,4
20150601|2015-02-20 09:30,20,16.48,16.48,16.48,16.48,3
20150601|2015-02-20 10:30,20,16.55,16.55,16.46,16.46,3
20150601|2015-02-20 11:00,20,16.41,16.41,16.3,16.3,15
20150601|2015-02-20 11:30,20,16.32,16.32,16.24,16.24,8
20150601|2015-02-20 12:00,20,16.22,16.23,16.22,16.23,6
20150601|2015-02-20 12:30,20,16.26,16.27,16.2,16.24,5
20150601|2015-02-20 13:00,20,16.27,16.32,16.27,16.31,5
20150601|2015-02-20 13:30,20,16.24,16.24,16.24,16.24,2
20150601|2015-02-22 18:00,23,16.16,16.16,16.16,16.16,1
20150601|2015-02-22 18:30,23,16.16,16.16,16.16,16.16,1
20150601|2015-02-22 20:00,23,16.17,16.17,16.16,16.16,2
20150601|2015-02-23 06:30,23,16.17,16.17,16.17,16.17,1
20150601|2015-02-23 09:30,23,16.17,16.17,16.17,16.17,2
20150601|2015-02-23 10:00,23,16.19,16.19,16.19,16.19,1
20150601|2015-02-23 10:30,23,16.19,16.19,16.13,16.13,14
20150601|2015-02-23 11:00,23,16.14,16.15,16.04,16.06,33
20150601|2015-02-23 11:30,23,16.06,16.14,16.06,16.13,14
20150601|2015-02-23 12:30,23,16.18,16.28,16.18,16.28,32
20150601|2015-02-23 13:00,23,16.14,16.14,16.14,16.14,2
20150601|2015-02-23 13:30,23,16.2,16.2,16.2,16.2,2
20150601|2015-02-23 21:30,24,16.21,16.21,16.21,16.21,2
20150601|2015-02-24 09:30,24,16.21,16.38,16.21,16.35,38
20150601|2015-02-24 10:00,24,16.35,16.38,16.32,16.36,8
20150601|2015-02-24 10:30,24,16.38,16.41,16.18,16.41,30
20150601|2015-02-24 11:00,24,16.34,16.34,16.32,16.32,6
20150601|2015-02-24 11:30,24,16.35,16.35,16.32,16.32,31
20150601|2015-02-24 12:00,24,16.33,16.34,16.32,16.34,4
20150601|2015-02-24 13:00,24,16.34,16.34,16.34,16.34,2
20150601|2015-02-25 06:00,25,16.38,16.38,16.38,16.38,1
20150601|2015-02-25 09:00,25,16.44,16.47,16.44,16.47,4
20150601|2015-02-25 09:30,25,16.5,16.55,16.5,16.55,5
20150601|2015-02-25 10:00,25,16.53,16.53,16.44,16.44,3
20150601|2015-02-25 10:30,25,16.44,16.47,16.4,16.45,11
20150601|2015-02-25 11:00,25,16.42,16.42,16.42,16.42,1
20150601|2015-02-25 11:30,25,16.43,16.43,16.36,16.39,44
20150601|2015-02-25 12:00,25,16.35,16.35,16.34,16.35,6
20150601|2015-02-25 12:30,25,16.37,16.37,16.37,16.37,4
20150601|2015-02-25 14:00,25,16.4,16.4,16.4,16.4,1
20150601|2015-02-25 15:30,25,16.4,16.4,16.4,16.4,1
20150601|2015-02-25 17:00,26,16.4,16.4,16.4,16.4,1
20150601|2015-02-26 06:30,26,16.34,16.34,16.34,16.34,1
20150601|2015-02-26 08:30,26,16.32,16.32,16.31,16.31,2
20150601|2015-02-26 09:00,26,16.37,16.4,16.37,16.39,4
20150601|2015-02-26 10:30,26,16.5,16.54,16.5,16.52,11
20150601|2015-02-26 11:00,26,16.47,16.57,16.47,16.51,4
20150601|2015-02-26 11:30,26,16.56,16.56,16.53,16.54,10
20150601|2015-02-26 12:00,26,16.57,16.57,16.57,16.57,1
20150601|2015-02-26 12:30,26,16.59,16.63,16.59,16.6,11
20150601|2015-02-26 13:00,26,16.61,16.61,16.6,16.6,4
20150601|2015-02-26 13:30,26,16.6,16.6,16.6,16.6,1
20150601|2015-02-26 17:30,27,16.53,16.53,16.53,16.53,1
20150601|2015-02-26 18:30,27,16.53,16.53,16.53,16.53,1
20150601|2015-02-27 07:00,27,16.6,16.6,16.6,16.6,1
20150601|2015-02-27 07:30,27,16.61,16.61,16.61,16.61,1
20150601|2015-02-27 08:00,27,16.6,16.6,16.6,16.6,1
20150601|2015-02-27 08:30,27,16.64,16.64,16.62,16.62,3
20150601|2015-02-27 09:00,27,16.63,16.65,16.62,16.65,8
20150601|2015-02-27 09:30,27,16.7,16.76,16.7,16.75,15
20150601|2015-02-27 10:30,27,16.79,16.85,16.75,16.75,20
20150601|2015-02-27 11:00,27,16.87,17.16,16.87,17.1,36
20150601|2015-02-27 11:30,27,17.1,17.1,17.05,17.07,15
20150601|2015-02-27 12:00,27,17.06,17.12,17.03,17.11,21
20150601|2015-02-27 12:30,27,17.06,17.06,16.94,16.94,19
20150601|2015-02-27 13:00,27,16.93,16.93,16.9,16.9,9
20150601|2015-03-01 17:00,2,17,17,17,17,1
20150601|2015-03-01 17:30,2,17,17,17,17,1
20150601|2015-03-02 07:00,2,17.09,17.09,17.09,17.09,1
20150601|2015-03-02 07:30,2,17.08,17.08,17.06,17.07,3
20150601|2015-03-02 08:00,2,17.08,17.12,17.08,17.12,18
20150601|2015-03-02 08:30,2,17.04,17.04,17.04,17.04,2
20150601|2015-03-02 09:00,2,17.03,17.03,17.02,17.02,4
20150601|2015-03-02 09:30,2,17.01,17.01,16.99,16.99,3
20150601|2015-03-02 10:00,2,17,17,17,17,3
20150601|2015-03-02 10:30,2,17.02,17.05,16.88,16.9,11
20150601|2015-03-02 11:00,2,16.9,16.9,16.66,16.66,9
20150601|2015-03-02 11:30,2,16.64,16.7,16.64,16.64,3
20150601|2015-03-02 12:00,2,16.66,16.66,16.66,16.66,1
20150601|2015-03-02 12:30,2,16.7,16.7,16.7,16.7,1
20150601|2015-03-02 13:00,2,16.74,16.79,16.74,16.79,25
20150601|2015-03-02 13:30,2,16.79,16.79,16.79,16.79,2
20150601|2015-03-02 14:00,2,16.85,16.86,16.85,16.86,2
20150601|2015-03-02 14:30,2,16.86,16.86,16.86,16.86,1
20150601|2015-03-03 07:00,3,16.78,16.78,16.77,16.77,6
20150601|2015-03-03 07:30,3,16.8,16.8,16.77,16.77,3
20150601|2015-03-03 08:00,3,16.77,16.77,16.73,16.73,18
20150601|2015-03-03 08:30,3,16.71,16.71,16.68,16.68,8
20150601|2015-03-03 09:00,3,16.68,16.69,16.65,16.68,12
20150601|2015-03-03 09:30,3,16.68,16.71,16.68,16.71,6
20150601|2015-03-03 10:00,3,16.8,16.8,16.74,16.76,3
20150601|2015-03-03 10:30,3,16.71,16.71,16.71,16.71,1
20150601|2015-03-03 11:00,3,16.7,16.7,16.62,16.62,8
20150601|2015-03-03 11:30,3,16.61,16.65,16.6,16.61,7
20150601|2015-03-03 13:00,3,16.58,16.58,16.58,16.58,3
20150601|2015-03-03 18:30,4,16.48,16.48,16.48,16.48,1
20150601|2015-03-04 05:30,4,16.57,16.57,16.57,16.57,1
20150601|2015-03-04 06:30,4,16.57,16.58,16.57,16.58,2
20150601|2015-03-04 08:00,4,16.45,16.45,16.45,16.45,2
20150601|2015-03-04 08:30,4,16.44,16.44,16.44,16.44,1
20150601|2015-03-04 09:00,4,16.43,16.43,16.39,16.39,6
20150601|2015-03-04 09:30,4,16.41,16.41,16.41,16.41,1
20150601|2015-03-04 10:00,4,16.39,16.39,16.39,16.39,1
20150601|2015-03-04 10:30,4,16.45,16.71,16.32,16.33,26
20150601|2015-03-04 11:00,4,16.32,16.43,16.32,16.43,7
20150601|2015-03-04 12:00,4,16.4,16.42,16.4,16.42,3
20150601|2015-03-04 13:00,4,16.42,16.42,16.42,16.42,2
20150601|2015-03-04 13:30,4,16.4,16.4,16.4,16.4,3
20150601|2015-03-04 14:00,4,16.4,16.4,16.4,16.4,1
20150601|2015-03-04 14:30,4,16.36,16.36,16.36,16.36,2
20150601|2015-03-04 17:00,5,16.34,16.34,16.34,16.34,2
20150601|2015-03-04 18:00,5,16.3,16.3,16.29,16.29,3
20150601|2015-03-04 19:00,5,16.27,16.27,16.26,16.26,5
20150601|2015-03-04 23:00,5,16.25,16.25,16.25,16.25,4
20150601|2015-03-05 08:30,5,16.3,16.3,16.3,16.3,2
20150601|2015-03-05 09:00,5,16.34,16.35,16.34,16.35,8
20150601|2015-03-05 09:30,5,16.36,16.36,16.36,16.36,1
20150601|2015-03-05 10:00,5,16.3,16.33,16.3,16.33,3
20150601|2015-03-05 11:00,5,16.3,16.3,16.2,16.25,58
20150601|2015-03-05 11:30,5,16.2,16.2,16.14,16.16,8
20150601|2015-03-05 12:00,5,16.16,16.16,16.13,16.13,2
20150601|2015-03-05 12:30,5,16.16,16.24,16.16,16.24,21
20150601|2015-03-05 13:00,5,16.22,16.36,16.22,16.35,41
20150601|2015-03-05 13:30,5,16.38,16.4,16.38,16.4,5
20150601|2015-03-05 14:00,5,16.4,16.4,16.4,16.4,1
20150601|2015-03-05 14:30,5,16.4,16.4,16.4,16.4,2
20150601|2015-03-05 15:30,5,16.31,16.31,16.31,16.31,5
20150601|2015-03-05 20:30,6,16.3,16.3,16.29,16.29,2
20150601|2015-03-06 06:00,6,16.3,16.3,16.3,16.3,1
20150601|2015-03-06 08:00,6,16.28,16.3,16.25,16.25,16
20150601|2015-03-06 08:30,6,16.22,16.22,16.22,16.22,2
20150601|2015-03-06 09:00,6,16.19,16.23,16.19,16.23,5
20150601|2015-03-06 09:30,6,16.2,16.21,16.16,16.21,3
20150601|2015-03-06 10:00,6,16.15,16.15,16.1,16.1,5
20150601|2015-03-06 10:30,6,16.1,16.1,16.05,16.05,26
20150601|2015-03-06 11:00,6,16.04,16.04,15.99,16.01,13
20150601|2015-03-06 11:30,6,16.07,16.21,16.07,16.21,25
20150601|2015-03-06 12:00,6,16.22,16.22,16.12,16.16,7
20150601|2015-03-06 13:00,6,16.15,16.2,16.15,16.15,5
20150601|2015-03-06 13:30,6,16.15,16.18,16.15,16.18,5
20150601|2015-03-08 17:00,9,16.1,16.1,16.05,16.05,11
20150601|2015-03-08 17:30,9,16.05,16.1,16.05,16.1,6
20150601|2015-03-08 19:30,9,15.98,15.98,15.98,15.98,1
20150601|2015-03-09 05:30,9,15.98,15.98,15.98,15.98,9
20150601|2015-03-09 06:00,9,15.98,15.98,15.98,15.98,14
20150601|2015-03-09 07:00,9,15.95,15.95,15.95,15.95,7
20150601|2015-03-09 07:30,9,15.98,16.02,15.98,15.99,8
20150601|2015-03-09 08:00,9,15.96,16.04,15.96,16.04,6
20150601|2015-03-09 08:30,9,16.04,16.04,15.99,15.99,5
20150601|2015-03-09 09:00,9,16.04,16.04,16.01,16.02,3
20150601|2015-03-09 09:30,9,16.01,16.03,16.01,16.01,3
20150601|2015-03-09 10:00,9,16.02,16.04,16.02,16.02,5
20150601|2015-03-09 10:30,9,16,16.16,15.92,16.09,162
20150601|2015-03-09 11:00,9,16.05,16.05,15.96,16.03,7
20150601|2015-03-09 11:30,9,16.03,16.03,15.91,15.97,10
20150601|2015-03-09 12:00,9,15.96,15.99,15.96,15.99,10
20150601|2015-03-09 12:30,9,16.02,16.02,15.99,15.99,6
20150601|2015-03-09 13:00,9,15.99,15.99,15.92,15.94,25
20150601|2015-03-09 13:30,9,15.99,15.99,15.99,15.99,1
20150601|2015-03-09 14:30,9,15.97,15.99,15.97,15.99,3
20150601|2015-03-09 18:30,10,16.05,16.05,16.05,16.05,1
20150601|2015-03-10 08:00,10,16.01,16.07,16.01,16.07,8
20150601|2015-03-10 08:30,10,16.07,16.07,16.07,16.07,11
20150601|2015-03-10 09:00,10,16.07,16.07,16.07,16.07,3
20150601|2015-03-10 09:30,10,16.05,16.05,16.05,16.05,1
20150601|2015-03-10 10:00,10,16.06,16.06,16.05,16.05,6
20150601|2015-03-10 10:30,10,16.05,16.06,16.04,16.04,24
20150601|2015-03-10 11:00,10,16.05,16.07,16.05,16.07,7
20150601|2015-03-10 12:00,10,16.07,16.07,16.07,16.07,10
20150601|2015-03-10 12:30,10,16.04,16.04,16,16,23
20150601|2015-03-10 13:00,10,16.04,16.05,16.03,16.05,8
20150601|2015-03-10 14:00,10,16.09,16.1,16.09,16.1,3
20150601|2015-03-10 14:30,10,16.08,16.09,16.08,16.09,2
20150601|2015-03-11 07:00,11,16.06,16.06,16.06,16.06,1
20150601|2015-03-11 07:30,11,16.12,16.12,16.12,16.12,1
20150601|2015-03-11 08:00,11,16.12,16.12,16.11,16.12,5
20150601|2015-03-11 09:30,11,16.11,16.11,16.07,16.07,6
20150601|2015-03-11 10:00,11,16.1,16.11,16.08,16.08,10
20150601|2015-03-11 10:30,11,16.06,16.12,16.01,16.01,31
20150601|2015-03-11 11:00,11,16.01,16.01,15.92,15.96,38
20150601|2015-03-11 11:30,11,15.96,15.97,15.93,15.93,7
20150601|2015-03-11 12:00,11,15.93,15.96,15.93,15.96,8
20150601|2015-03-11 12:30,11,15.94,15.94,15.89,15.93,17
20150601|2015-03-11 13:00,11,15.91,15.96,15.9,15.95,11
20150601|2015-03-11 13:30,11,15.94,15.96,15.94,15.96,11
20150601|2015-03-11 14:00,11,15.95,15.96,15.95,15.96,5
20150601|2015-03-11 14:30,11,15.94,15.94,15.94,15.94,1
20150601|2015-03-11 15:00,11,15.92,15.93,15.9,15.91,7
20150601|2015-03-11 15:30,11,15.93,15.93,15.93,15.93,2
20150601|2015-03-11 17:00,12,15.95,15.95,15.95,15.95,1
20150601|2015-03-11 18:00,12,15.95,15.95,15.95,15.95,3
20150601|2015-03-12 09:00,12,15.95,15.95,15.95,15.95,5
20150601|2015-03-12 09:30,12,15.95,15.95,15.95,15.95,4
20150601|2015-03-12 10:00,12,15.95,15.95,15.94,15.94,4
20150601|2015-03-12 10:30,12,15.94,15.94,15.56,15.62,84
20150601|2015-03-12 11:00,12,15.61,15.7,15.6,15.67,20
20150601|2015-03-12 11:30,12,15.68,15.71,15.68,15.71,10
20150601|2015-03-12 12:00,12,15.71,15.73,15.69,15.69,20
20150601|2015-03-12 12:30,12,15.67,15.67,15.67,15.67,1
20150601|2015-03-12 13:00,12,15.67,15.67,15.67,15.67,11
20150601|2015-03-12 14:00,12,15.66,15.66,15.66,15.66,2
20150601|2015-03-12 15:30,12,15.74,15.74,15.74,15.74,1
20150601|2015-03-12 17:00,13,15.77,15.77,15.77,15.77,3
20150601|2015-03-12 17:30,13,15.77,15.77,15.77,15.77,2
20150601|2015-03-12 20:00,13,15.69,15.69,15.69,15.69,2
20150601|2015-03-13 09:00,13,15.69,15.69,15.68,15.68,6
20150601|2015-03-13 09:30,13,15.68,15.68,15.68,15.68,1
20150601|2015-03-13 10:00,13,15.68,15.73,15.68,15.73,18
20150601|2015-03-13 10:30,13,15.72,15.76,15.68,15.68,16
20150601|2015-03-13 11:00,13,15.68,15.68,15.65,15.65,18
20150601|2015-03-13 11:30,13,15.65,15.65,15.65,15.65,5
20150601|2015-03-13 12:00,13,15.63,15.63,15.63,15.63,1
20150601|2015-03-13 12:30,13,15.6,15.62,15.6,15.62,3
20150601|2015-03-13 13:00,13,15.61,15.61,15.61,15.61,3
20150601|2015-03-15 19:30,16,15.58,15.58,15.57,15.57,3
20150601|2015-03-15 22:00,16,15.57,15.57,15.57,15.57,1
20150601|2015-03-16 08:00,16,15.61,15.61,15.61,15.61,3
20150601|2015-03-16 08:30,16,15.58,15.58,15.58,15.58,1
20150601|2015-03-16 09:00,16,15.61,15.61,15.6,15.6,2
20150601|2015-03-16 09:30,16,15.6,15.6,15.6,15.6,6
20150601|2015-03-16 10:00,16,15.65,15.65,15.6,15.6,9
20150601|2015-03-16 10:30,16,15.59,15.59,15.53,15.53,51
20150601|2015-03-16 11:00,16,15.52,15.52,15.46,15.46,11
20150601|2015-03-16 11:30,16,15.46,15.46,15.44,15.44,9
20150601|2015-03-16 12:00,16,15.43,15.44,15.43,15.44,8
20150601|2015-03-16 12:30,16,15.45,15.45,15.45,15.45,1
20150601|2015-03-16 13:30,16,15.43,15.47,15.43,15.47,8
20150601|2015-03-16 14:30,16,15.48,15.49,15.48,15.48,8
20150601|2015-03-16 17:00,17,15.4,15.4,15.4,15.4,3
20150601|2015-03-16 19:30,17,15.4,15.4,15.4,15.4,2
20150601|2015-03-16 22:30,17,15.4,15.4,15.4,15.4,1
20150601|2015-03-17 05:30,17,15.4,15.4,15.4,15.4,1
20150601|2015-03-17 06:30,17,15.41,15.41,15.4,15.4,5
20150601|2015-03-17 07:30,17,15.36,15.36,15.29,15.31,12
20150601|2015-03-17 08:00,17,15.26,15.31,15.26,15.31,6
20150601|2015-03-17 08:30,17,15.3,15.37,15.3,15.33,20
20150601|2015-03-17 09:00,17,15.34,15.36,15.32,15.33,9
20150601|2015-03-17 09:30,17,15.33,15.36,15.28,15.28,44
20150601|2015-03-17 10:00,17,15.28,15.29,15.27,15.28,13
20150601|2015-03-17 10:30,17,15.3,15.33,15.24,15.24,16
20150601|2015-03-17 11:00,17,15.22,15.23,15.22,15.22,3
20150601|2015-03-17 12:00,17,15.33,15.35,15.31,15.35,16
20150601|2015-03-17 12:30,17,15.35,15.38,15.34,15.37,10
20150601|2015-03-17 13:00,17,15.34,15.36,15.34,15.36,5
20150601|2015-03-17 13:30,17,15.32,15.32,15.3,15.3,7
20150601|2015-03-17 17:00,18,15.35,15.35,15.35,15.35,1
20150601|2015-03-18 05:30,18,15.29,15.29,15.29,15.29,2
20150601|2015-03-18 07:30,18,15.35,15.35,15.35,15.35,3
20150601|2015-03-18 08:00,18,15.35,15.35,15.35,15.35,2
20150601|2015-03-18 08:30,18,15.38,15.41,15.38,15.41,3
20150601|2015-03-18 09:00,18,15.37,15.5,15.37,15.49,28
20150601|2015-03-18 09:30,18,15.44,15.44,15.44,15.44,1
20150601|2015-03-18 10:30,18,15.43,15.45,15.4,15.45,13
20150601|2015-03-18 11:00,18,15.47,15.49,15.46,15.48,14
20150601|2015-03-18 11:30,18,15.49,15.56,15.49,15.52,37
20150601|2015-03-18 12:30,18,15.52,15.52,15.5,15.52,7
20150601|2015-03-18 13:00,18,15.52,15.52,15.52,15.52,9
20150601|2015-03-18 13:30,18,15.52,15.52,15.52,15.52,2
20150601|2015-03-18 14:00,18,15.52,15.53,15.5,15.52,11
20150601|2015-03-18 14:30,18,15.52,15.52,15.52,15.52,3
20150601|2015-03-18 17:00,19,15.45,15.45,15.45,15.45,1
20150601|2015-03-18 18:30,19,15.46,15.46,15.46,15.46,1
20150601|2015-03-18 20:00,19,15.49,15.49,15.49,15.49,1
20150601|2015-03-19 00:00,19,15.53,15.53,15.53,15.53,1
20150601|2015-03-19 01:00,19,15.53,15.53,15.53,15.53,3
20150601|2015-03-19 05:00,19,15.62,15.62,15.62,15.62,1
20150601|2015-03-19 08:00,19,15.58,15.58,15.58,15.58,6
20150601|2015-03-19 08:30,19,15.59,15.65,15.59,15.65,5
20150601|2015-03-19 09:00,19,15.61,15.65,15.61,15.65,14
20150601|2015-03-19 09:30,19,15.61,15.63,15.61,15.63,2
20150601|2015-03-19 10:00,19,15.63,15.63,15.63,15.63,2
20150601|2015-03-19 10:30,19,15.62,15.62,15.49,15.49,39
20150601|2015-03-19 11:00,19,15.45,15.51,15.43,15.43,17
20150601|2015-03-19 11:30,19,15.47,15.47,15.4,15.4,20
20150601|2015-03-19 12:00,19,15.41,15.41,15.41,15.41,4
20150601|2015-03-19 12:30,19,15.41,15.41,15.4,15.4,8
20150601|2015-03-19 13:00,19,15.42,15.42,15.42,15.42,1
20150601|2015-03-19 13:30,19,15.42,15.42,15.42,15.42,1
20150601|2015-03-19 15:30,19,15.42,15.42,15.4,15.4,12
20150601|2015-03-19 17:00,20,15.4,15.4,15.31,15.31,3
20150601|2015-03-19 17:30,20,15.27,15.27,15.27,15.27,1
20150601|2015-03-19 18:00,20,15.26,15.29,15.25,15.29,11
20150601|2015-03-19 18:30,20,15.27,15.29,15.27,15.29,12
20150601|2015-03-19 19:00,20,15.3,15.3,15.28,15.28,12
20150601|2015-03-19 19:30,20,15.25,15.25,15.25,15.25,1
20150601|2015-03-19 20:00,20,15.25,15.26,15.25,15.26,6
20150601|2015-03-19 20:30,20,15.26,15.26,15.25,15.26,4
20150601|2015-03-20 07:00,20,15.26,15.26,15.23,15.25,9
20150601|2015-03-20 07:30,20,15.25,15.27,15.25,15.27,7
20150601|2015-03-20 08:30,20,15.27,15.31,15.27,15.31,13
20150601|2015-03-20 09:00,20,15.3,15.3,15.3,15.3,1
20150601|2015-03-20 09:30,20,15.35,15.35,15.32,15.32,7
20150601|2015-03-20 10:00,20,15.35,15.39,15.35,15.35,25
20150601|2015-03-20 10:30,20,15.35,15.35,15.26,15.26,16
20150601|2015-03-20 11:00,20,15.32,15.32,15.32,15.32,5
20150601|2015-03-20 12:00,20,15.36,15.38,15.36,15.38,15
20150601|2015-03-20 12:30,20,15.39,15.4,15.39,15.4,30
20150601|2015-03-20 13:00,20,15.37,15.39,15.37,15.37,16
20150601|2015-03-20 13:30,20,15.39,15.39,15.37,15.38,9
20150601|2015-03-22 19:30,23,15.34,15.34,15.34,15.34,5
20150601|2015-03-23 00:00,23,15.3,15.3,15.3,15.3,1
20150601|2015-03-23 07:00,23,15.27,15.27,15.27,15.27,1
20150601|2015-03-23 07:30,23,15.26,15.26,15.26,15.26,4
20150601|2015-03-23 08:30,23,15.28,15.28,15.27,15.27,2
20150601|2015-03-23 09:00,23,15.26,15.26,15.22,15.22,25
20150601|2015-03-23 09:30,23,15.24,15.24,15.24,15.24,2
20150601|2015-03-23 10:00,23,15.24,15.29,15.24,15.29,8
20150601|2015-03-23 10:30,23,15.29,15.29,15.16,15.18,24
20150601|2015-03-23 11:00,23,15.16,15.18,15.15,15.16,19
20150601|2015-03-23 11:30,23,15.2,15.2,15.2,15.2,1
20150601|2015-03-23 12:00,23,15.16,15.16,15.16,15.16,5
20150601|2015-03-23 13:00,23,15.19,15.19,15.19,15.19,2
20150601|2015-03-23 13:30,23,15.21,15.25,15.21,15.25,8
20150601|2015-03-23 14:30,23,15.25,15.32,15.24,15.24,34
20150601|2015-03-23 15:00,23,15.3,15.36,15.3,15.36,18
20150601|2015-03-23 15:30,23,15.34,15.34,15.34,15.34,1
20150601|2015-03-23 20:30,24,15.28,15.28,15.28,15.28,1
20150601|2015-03-24 08:30,24,15.3,15.3,15.3,15.3,2
20150601|2015-03-24 09:00,24,15.26,15.3,15.26,15.3,7
20150601|2015-03-24 09:30,24,15.3,15.3,15.28,15.28,3
20150601|2015-03-24 10:00,24,15.3,15.34,15.27,15.34,5
20150601|2015-03-24 10:30,24,15.3,15.34,15.3,15.34,3
20150601|2015-03-24 11:00,24,15.38,15.39,15.36,15.36,18
20150601|2015-03-24 11:30,24,15.39,15.46,15.39,15.46,7
20150601|2015-03-24 12:00,24,15.47,15.55,15.38,15.44,47
20150601|2015-03-24 12:30,24,15.44,15.45,15.44,15.45,2
20150601|2015-03-24 13:00,24,15.51,15.52,15.45,15.45,6
20150601|2015-03-24 14:00,24,15.45,15.45,15.45,15.45,1
20150601|2015-03-24 15:00,24,15.43,15.43,15.43,15.43,2
20150601|2015-03-24 17:00,25,15.46,15.46,15.36,15.36,2
20150601|2015-03-24 18:30,25,15.42,15.42,15.42,15.42,1
20150601|2015-03-25 07:00,25,15.46,15.46,15.46,15.46,1
20150601|2015-03-25 08:00,25,15.51,15.51,15.51,15.51,2
20150601|2015-03-25 09:00,25,15.54,15.54,15.54,15.54,6
20150601|2015-03-25 09:30,25,15.52,15.52,15.52,15.52,1
20150601|2015-03-25 10:00,25,15.52,15.52,15.52,15.52,2
20150601|2015-03-25 10:30,25,15.57,15.63,15.57,15.63,19
20150601|2015-03-25 11:00,25,15.65,15.7,15.64,15.66,25
20150601|2015-03-25 11:30,25,15.7,15.74,15.7,15.74,28
20150601|2015-03-25 12:00,25,15.71,15.71,15.7,15.7,6
20150601|2015-03-25 12:30,25,15.7,15.71,15.7,15.71,2
20150601|2015-03-25 13:00,25,15.73,15.73,15.7,15.7,4
20150601|2015-03-25 14:00,25,15.66,15.66,15.66,15.66,3
20150601|2015-03-25 17:00,26,15.6,15.6,15.6,15.6,1
20150601|2015-03-25 17:30,26,15.65,15.65,15.65,15.65,2
20150601|2015-03-25 20:30,26,15.6,15.66,15.6,15.6,17
20150601|2015-03-25 21:00,26,15.61,15.61,15.6,15.6,25
20150601|2015-03-26 06:00,26,15.6,15.61,15.6,15.61,2
20150601|2015-03-26 07:30,26,15.61,15.65,15.61,15.65,2
20150601|2015-03-26 08:00,26,15.67,15.67,15.67,15.67,1
20150601|2015-03-26 09:00,26,15.65,15.66,15.57,15.57,79
20150601|2015-03-26 09:30,26,15.59,15.59,15.41,15.48,25
20150601|2015-03-26 10:30,26,15.52,15.62,15.52,15.6,18
20150601|2015-03-26 11:00,26,15.47,15.52,15.47,15.5,3
20150601|2015-03-26 11:30,26,15.5,15.5,15.5,15.5,1
20150601|2015-03-26 12:00,26,15.5,15.5,15.5,15.5,5
20150601|2015-03-26 12:30,26,15.48,15.48,15.47,15.47,2
20150601|2015-03-26 13:00,26,15.45,15.47,15.44,15.45,21
20150601|2015-03-26 14:00,26,15.49,15.5,15.43,15.43,11
20150601|2015-03-26 15:30,26,15.46,15.46,15.46,15.46,1
20150601|2015-03-26 17:00,27,15.5,15.5,15.5,15.5,2
20150601|2015-03-27 09:00,27,15.58,15.58,15.56,15.58,3
20150601|2015-03-27 09:30,27,15.58,15.6,15.53,15.53,6
20150601|2015-03-27 10:00,27,15.53,15.53,15.53,15.53,1
20150601|2015-03-27 10:30,27,15.56,15.58,15.5,15.5,9
20150601|2015-03-27 11:00,27,15.56,15.57,15.54,15.54,5
20150601|2015-03-27 11:30,27,15.51,15.51,15.51,15.51,1
20150601|2015-03-27 12:00,27,15.54,15.63,15.54,15.62,30
20150601|2015-03-27 12:30,27,15.58,15.58,15.58,15.58,2
20150601|2015-03-27 13:00,27,15.57,15.57,15.54,15.56,13
20150601|2015-03-27 13:30,27,15.57,15.57,15.56,15.56,3
20150601|2015-03-29 19:00,30,15.5,15.5,15.5,15.5,1
20150601|2015-03-29 20:00,30,15.52,15.52,15.52,15.52,1
20150601|2015-03-30 08:30,30,15.61,15.62,15.61,15.62,2
20150601|2015-03-30 09:30,30,15.63,15.68,15.63,15.66,4
20150601|2015-03-30 10:00,30,15.62,15.62,15.62,15.62,3
20150601|2015-03-30 10:30,30,15.62,15.83,15.62,15.82,41
20150601|2015-03-30 11:00,30,15.84,15.85,15.81,15.85,4
20150601|2015-03-30 12:00,30,15.84,15.87,15.84,15.87,11
20150601|2015-03-30 12:30,30,15.87,15.87,15.86,15.86,7
20150601|2015-03-30 13:00,30,15.86,15.87,15.84,15.87,12
20150601|2015-03-30 13:30,30,15.85,15.85,15.85,15.85,2
20150601|2015-03-30 14:30,30,15.83,15.83,15.83,15.83,1
20150601|2015-03-30 15:00,30,15.81,15.81,15.81,15.81,1
20150601|2015-03-30 17:00,31,15.86,15.86,15.86,15.86,1
20150601|2015-03-30 18:00,31,15.9,15.9,15.9,15.9,1
20150601|2015-03-30 20:00,31,15.9,15.9,15.9,15.9,3
20150601|2015-03-30 20:30,31,15.9,15.9,15.9,15.9,2
20150601|2015-03-31 06:30,31,15.93,15.93,15.93,15.93,3
20150601|2015-03-31 07:00,31,15.95,15.95,15.95,15.95,1
20150601|2015-03-31 08:00,31,15.95,15.95,15.91,15.92,9
20150601|2015-03-31 08:30,31,15.92,15.92,15.91,15.91,15
20150601|2015-03-31 09:00,31,15.87,15.9,15.87,15.89,7
20150601|2015-03-31 09:30,31,15.9,15.97,15.9,15.95,11
20150601|2015-03-31 10:00,31,15.91,16.05,15.91,16.05,18
20150601|2015-03-31 10:30,31,16.05,16.24,16.05,16.24,43
20150601|2015-03-31 11:00,31,16.2,16.21,16.09,16.09,13
20150601|2015-03-31 11:30,31,16.14,16.14,16.05,16.09,35
20150601|2015-03-31 12:00,31,16.05,16.05,16.02,16.02,25
20150601|2015-03-31 12:30,31,16,16,15.97,15.98,6
20150601|2015-03-31 13:00,31,16,16,16,16,1
20150601|2015-03-31 13:30,31,16.03,16.03,16.03,16.03,1
20150601|2015-03-31 14:30,31,16.06,16.06,16.06,16.06,1
20150601|2015-03-31 15:00,31,16.1,16.1,16.1,16.1,1
20150601|2015-03-31 15:30,31,16.08,16.08,16.04,16.06,9
20150601|2015-03-31 20:30,1,16.08,16.08,16.08,16.08,10
20150601|2015-03-31 23:30,1,16.03,16.04,16.03,16.04,2
20150601|2015-04-01 00:30,1,16.03,16.03,16.03,16.03,10
20150601|2015-04-01 01:30,1,16.01,16.01,16.01,16.01,1
20150601|2015-04-01 03:00,1,16.02,16.02,16.02,16.02,4
20150601|2015-04-01 08:00,1,15.97,15.97,15.85,15.89,22
20150601|2015-04-01 08:30,1,15.9,15.9,15.83,15.83,10
20150601|2015-04-01 09:00,1,15.73,15.75,15.63,15.71,60
20150601|2015-04-01 09:30,1,15.68,15.73,15.66,15.7,17
20150601|2015-04-01 10:00,1,15.7,15.73,15.7,15.7,5
20150601|2015-04-01 10:30,1,15.72,15.78,15.6,15.61,46
20150601|2015-04-01 11:00,1,15.61,15.61,15.49,15.59,29
20150601|2015-04-01 11:30,1,15.63,15.69,15.59,15.69,27
20150601|2015-04-01 12:00,1,15.72,15.72,15.67,15.67,11
20150601|2015-04-01 12:30,1,15.69,15.69,15.65,15.65,11
20150601|2015-04-01 13:00,1,15.63,15.67,15.62,15.67,25
20150601|2015-04-01 13:30,1,15.69,15.7,15.69,15.7,3
20150601|2015-04-01 14:00,1,15.7,15.7,15.7,15.7,5
20150601|2015-04-01 14:30,1,15.75,15.75,15.73,15.73,3
20150601|2015-04-01 15:00,1,15.71,15.71,15.71,15.71,1
20150601|2015-04-01 18:00,2,15.67,15.67,15.67,15.67,1
20150601|2015-04-02 07:00,2,15.71,15.71,15.71,15.71,2
20150601|2015-04-02 07:30,2,15.8,15.8,15.8,15.8,1
20150601|2015-04-02 08:00,2,15.73,15.78,15.73,15.78,2
20150601|2015-04-02 08:30,2,15.78,15.78,15.77,15.77,11
20150601|2015-04-02 09:00,2,15.72,15.78,15.72,15.78,15
20150601|2015-04-02 10:30,2,15.69,15.69,15.54,15.6,18
20150601|2015-04-02 11:00,2,15.58,15.58,15.54,15.54,9
20150601|2015-04-02 11:30,2,15.6,15.6,15.6,15.6,2
20150601|2015-04-02 12:00,2,15.58,15.58,15.56,15.56,2
20150601|2015-04-02 13:00,2,15.59,15.59,15.56,15.56,5
20150601|2015-04-02 13:30,2,15.59,15.59,15.59,15.59,2
20150601|2015-04-05 20:00,6,15.58,15.58,15.58,15.58,2
20150601|2015-04-05 21:00,6,15.58,15.58,15.58,15.58,2
20150601|2015-04-05 21:30,6,15.58,15.58,15.58,15.58,3
20150601|2015-04-06 08:00,6,15.58,15.58,15.58,15.58,1
20150601|2015-04-06 08:30,6,15.58,15.58,15.58,15.58,8
20150601|2015-04-06 09:00,6,15.53,15.53,15.52,15.52,4
20150601|2015-04-06 09:30,6,15.55,15.56,15.53,15.53,3
20150601|2015-04-06 10:30,6,15.57,15.6,15.53,15.53,4
20150601|2015-04-06 11:30,6,15.59,15.6,15.59,15.6,6
20150601|2015-04-06 13:00,6,15.61,15.63,15.61,15.63,6
20150601|2015-04-06 13:30,6,15.65,15.65,15.65,15.65,3
20150601|2015-04-06 15:30,6,15.65,15.65,15.55,15.55,4
20150601|2015-04-07 09:30,7,15.56,15.72,15.56,15.72,25
20150601|2015-04-07 10:00,7,15.73,15.78,15.73,15.76,16
20150601|2015-04-07 10:30,7,15.72,15.8,15.7,15.74,30
20150601|2015-04-07 11:00,7,15.76,15.79,15.76,15.78,9
20150601|2015-04-07 11:30,7,15.79,15.86,15.79,15.85,13
20150601|2015-04-07 12:00,7,15.89,15.92,15.81,15.86,12
20150601|2015-04-07 12:30,7,15.83,15.85,15.83,15.83,7
20150601|2015-04-07 13:00,7,15.85,15.86,15.85,15.85,23
20150601|2015-04-07 13:30,7,15.84,15.84,15.84,15.84,1
20150601|2015-04-07 15:00,7,15.85,15.85,15.85,15.85,3
20150601|2015-04-07 19:00,8,15.86,15.87,15.86,15.87,5
20150601|2015-04-08 08:00,8,15.92,16,15.92,16,13
20150601|2015-04-08 08:30,8,16,16,16,16,6
20150601|2015-04-08 09:00,8,16,16.01,15.94,15.97,32
20150601|2015-04-08 09:30,8,15.99,16.01,15.94,15.94,13
20150601|2015-04-08 10:00,8,15.97,15.97,15.94,15.94,4
20150601|2015-04-08 10:30,8,15.92,15.97,15.87,15.9,14
20150601|2015-04-08 11:00,8,15.93,15.93,15.87,15.93,15
20150601|2015-04-08 11:30,8,15.93,15.93,15.93,15.93,2
20150601|2015-04-08 12:00,8,15.93,15.93,15.88,15.88,3
20150601|2015-04-08 12:30,8,15.88,15.88,15.82,15.82,28
20150601|2015-04-08 13:00,8,15.82,15.85,15.82,15.85,5
20150601|2015-04-08 13:30,8,15.85,15.88,15.84,15.84,5
20150601|2015-04-08 14:00,8,15.87,15.91,15.87,15.91,6
20150601|2015-04-08 14:30,8,15.92,15.92,15.92,15.92,1
20150601|2015-04-08 15:00,8,15.9,15.91,15.9,15.91,4
20150601|2015-04-08 15:30,8,15.89,15.89,15.89,15.89,3
20150601|2015-04-08 17:00,9,15.84,15.84,15.84,15.84,2
20150601|2015-04-08 17:30,9,15.84,15.86,15.84,15.86,3
20150601|2015-04-08 21:00,9,15.92,15.92,15.92,15.92,2
20150601|2015-04-09 08:00,9,15.92,15.92,15.92,15.92,1
20150601|2015-04-09 09:30,9,15.92,15.93,15.89,15.89,5
20150601|2015-04-09 10:00,9,15.95,15.99,15.95,15.99,5
20150601|2015-04-09 10:30,9,16.02,16.05,15.92,15.92,32
20150601|2015-04-09 11:00,9,15.88,15.92,15.86,15.92,7
20150601|2015-04-09 11:30,9,15.91,15.91,15.91,15.91,2
20150601|2015-04-09 13:00,9,15.95,15.95,15.95,15.95,2
20150601|2015-04-09 15:00,9,15.95,15.96,15.95,15.96,3
20150601|2015-04-09 15:30,9,15.96,15.96,15.96,15.96,2
20150601|2015-04-09 17:00,10,15.98,16,15.98,16,5
20150601|2015-04-09 18:00,10,16.04,16.04,16.04,16.04,1
20150601|2015-04-10 07:30,10,15.95,15.95,15.95,15.95,1
20150601|2015-04-10 08:30,10,15.93,15.93,15.8,15.8,29
20150601|2015-04-10 09:00,10,15.8,15.84,15.79,15.81,17
20150601|2015-04-10 09:30,10,15.78,15.8,15.78,15.8,4
20150601|2015-04-10 10:00,10,15.82,15.82,15.8,15.8,4
20150601|2015-04-10 10:30,10,15.82,15.82,15.73,15.8,32
20150601|2015-04-10 11:00,10,15.75,15.78,15.72,15.72,9
20150601|2015-04-10 11:30,10,15.74,15.74,15.72,15.72,3
20150601|2015-04-10 13:00,10,15.72,15.73,15.69,15.73,26
20150601|2015-04-10 13:30,10,15.72,15.72,15.72,15.72,1
20150601|2015-04-12 17:00,13,15.69,15.69,15.69,15.69,2
20150601|2015-04-12 18:00,13,15.66,15.66,15.66,15.66,1
20150601|2015-04-12 18:30,13,15.63,15.63,15.63,15.63,10
20150601|2015-04-12 19:00,13,15.63,15.63,15.63,15.63,1
20150601|2015-04-12 20:30,13,15.59,15.59,15.57,15.57,2
20150601|2015-04-12 21:00,13,15.56,15.56,15.56,15.56,1
20150601|2015-04-12 21:30,13,15.57,15.57,15.56,15.56,2
20150601|2015-04-12 22:00,13,15.55,15.55,15.55,15.55,3
20150601|2015-04-13 05:00,13,15.53,15.53,15.53,15.53,1
20150601|2015-04-13 07:00,13,15.53,15.55,15.53,15.55,3
20150601|2015-04-13 09:00,13,15.58,15.59,15.58,15.59,16
20150601|2015-04-13 09:30,13,15.56,15.56,15.5,15.53,10
20150601|2015-04-13 10:00,13,15.54,15.59,15.54,15.57,13
20150601|2015-04-13 10:30,13,15.6,15.6,15.49,15.49,7
20150601|2015-04-13 11:00,13,15.46,15.53,15.44,15.47,15
20150601|2015-04-13 11:30,13,15.47,15.47,15.47,15.47,6
20150601|2015-04-13 12:00,13,15.48,15.5,15.45,15.46,9
20150601|2015-04-13 12:30,13,15.48,15.48,15.47,15.47,2
20150601|2015-04-13 13:00,13,15.48,15.48,15.48,15.48,1
20150601|2015-04-13 13:30,13,15.48,15.48,15.48,15.48,2
20150601|2015-04-13 14:00,13,15.48,15.48,15.48,15.48,2
20150601|2015-04-13 15:00,13,15.48,15.48,15.48,15.48,1
20150601|2015-04-13 15:30,13,15.47,15.47,15.47,15.47,3
20150601|2015-04-13 17:00,14,15.47,15.47,15.47,15.47,1
20150601|2015-04-13 17:30,14,15.46,15.46,15.46,15.46,3
20150601|2015-04-14 07:30,14,15.5,15.5,15.5,15.5,1
20150601|2015-04-14 08:00,14,15.47,15.47,15.46,15.46,9
20150601|2015-04-14 09:00,14,15.47,15.47,15.45,15.45,2
20150601|2015-04-14 09:30,14,15.48,15.51,15.48,15.51,7
20150601|2015-04-14 10:00,14,15.51,15.62,15.51,15.58,11
20150601|2015-04-14 10:30,14,15.57,15.57,15.43,15.43,28
20150601|2015-04-14 11:00,14,15.43,15.5,15.43,15.43,9
20150601|2015-04-14 11:30,14,15.43,15.52,15.43,15.51,16
20150601|2015-04-14 12:00,14,15.5,15.5,15.45,15.46,20
20150601|2015-04-14 12:30,14,15.46,15.46,15.45,15.46,8
20150601|2015-04-14 15:30,14,15.47,15.47,15.47,15.47,2
20150601|2015-04-14 17:00,15,15.46,15.46,15.46,15.46,4
20150601|2015-04-14 21:00,15,15.46,15.46,15.46,15.46,2
20150601|2015-04-15 06:30,15,15.46,15.46,15.4,15.4,5
20150601|2015-04-15 07:00,15,15.4,15.41,15.37,15.37,6
20150601|2015-04-15 07:30,15,15.43,15.44,15.43,15.44,10
20150601|2015-04-15 08:00,15,15.45,15.49,15.45,15.45,12
20150601|2015-04-15 08:30,15,15.45,15.47,15.45,15.47,5
20150601|2015-04-15 09:00,15,15.46,15.5,15.43,15.43,35
20150601|2015-04-15 09:30,15,15.45,15.45,15.45,15.45,4
20150601|2015-04-15 10:00,15,15.49,15.54,15.46,15.46,19
20150601|2015-04-15 10:30,15,15.47,15.7,15.45,15.7,38
20150601|2015-04-15 11:00,15,15.68,15.68,15.55,15.61,44
20150601|2015-04-15 11:30,15,15.6,15.6,15.53,15.53,6
20150601|2015-04-15 12:00,15,15.53,15.53,15.45,15.45,14
20150601|2015-04-15 12:30,15,15.47,15.47,15.45,15.45,5
20150601|2015-04-15 13:30,15,15.48,15.48,15.48,15.48,4
20150601|2015-04-15 14:00,15,15.55,15.55,15.53,15.55,7
20150601|2015-04-15 14:30,15,15.54,15.54,15.54,15.54,1
20150601|2015-04-15 15:30,15,15.56,15.56,15.54,15.54,3
20150601|2015-04-16 08:30,16,15.57,15.57,15.57,15.57,1
20150601|2015-04-16 09:00,16,15.55,15.64,15.55,15.59,26
20150601|2015-04-16 09:30,16,15.61,15.69,15.61,15.62,38
20150601|2015-04-16 10:00,16,15.62,15.7,15.61,15.7,8
20150601|2015-04-16 10:30,16,15.69,15.75,15.65,15.65,64
20150601|2015-04-16 11:00,16,15.65,15.79,15.63,15.77,30
20150601|2015-04-16 11:30,16,15.77,15.77,15.69,15.69,5
20150601|2015-04-16 12:00,16,15.74,15.74,15.68,15.68,6
20150601|2015-04-16 12:30,16,15.71,15.74,15.71,15.74,8
20150601|2015-04-16 13:00,16,15.77,15.8,15.74,15.74,27
20150601|2015-04-16 14:30,16,15.78,15.78,15.78,15.78,5
20150601|2015-04-16 17:00,17,15.76,15.76,15.76,15.76,1
20150601|2015-04-17 07:00,17,15.74,15.79,15.74,15.79,4
20150601|2015-04-17 07:30,17,15.79,15.79,15.79,15.79,2
20150601|2015-04-17 08:30,17,15.73,15.73,15.73,15.73,1
20150601|2015-04-17 09:00,17,15.73,15.73,15.73,15.73,2
20150601|2015-04-17 10:00,17,15.72,15.8,15.72,15.8,15
20150601|2015-04-17 10:30,17,15.78,15.83,15.74,15.79,42
20150601|2015-04-17 11:00,17,15.8,15.86,15.8,15.8,23
20150601|2015-04-17 11:30,17,15.82,15.82,15.82,15.82,1
20150601|2015-04-17 12:00,17,15.82,16.03,15.82,15.95,84
20150601|2015-04-17 12:30,17,15.95,16,15.95,16,3
20150601|2015-04-17 13:00,17,16,16,16,16,8
20150601|2015-04-17 13:30,17,16,16.01,15.99,16,7
20150601|2015-04-19 17:00,20,16,16,16,16,1
20150601|2015-04-19 17:30,20,16.09,16.1,16.09,16.1,3
20150601|2015-04-19 18:00,20,16.1,16.1,16.1,16.1,5
20150601|2015-04-19 21:00,20,16.15,16.2,16.15,16.2,9
20150601|2015-04-20 01:00,20,16.23,16.23,16.2,16.2,2
20150601|2015-04-20 04:30,20,16.2,16.23,16.2,16.23,7
20150601|2015-04-20 06:30,20,16.23,16.23,16.23,16.23,4
20150601|2015-04-20 07:00,20,16.23,16.23,16.21,16.21,4
20150601|2015-04-20 08:30,20,16.19,16.21,16.19,16.2,15
20150601|2015-04-20 09:00,20,16.21,16.25,16.2,16.2,19
20150601|2015-04-20 09:30,20,16.23,16.25,16.21,16.21,15
20150601|2015-04-20 10:00,20,16.2,16.2,16.2,16.2,1
20150601|2015-04-20 10:30,20,16.19,16.27,16.19,16.26,31
20150601|2015-04-20 11:00,20,16.27,16.4,16.26,16.27,62
20150601|2015-04-20 11:30,20,16.26,16.42,16.25,16.34,31
20150601|2015-04-20 12:00,20,16.34,16.34,16.34,16.34,10
20150601|2015-04-20 12:30,20,16.34,16.34,16.3,16.31,6
20150601|2015-04-20 13:00,20,16.32,16.38,16.32,16.38,14
20150601|2015-04-20 13:30,20,16.38,16.4,16.38,16.38,15
20150601|2015-04-20 14:00,20,16.38,16.38,16.38,16.38,6
20150601|2015-04-20 14:30,20,16.41,16.41,16.41,16.41,5
20150601|2015-04-20 15:00,20,16.42,16.42,16.42,16.42,4
20150601|2015-04-20 15:30,20,16.42,16.42,16.42,16.42,6
20150601|2015-04-20 17:00,21,16.43,16.49,16.43,16.47,12
20150601|2015-04-20 17:30,21,16.51,16.51,16.51,16.51,1
20150601|2015-04-20 18:00,21,16.51,16.52,16.51,16.52,8
20150601|2015-04-20 18:30,21,16.5,16.5,16.5,16.5,2
20150601|2015-04-20 19:30,21,16.5,16.5,16.5,16.5,1
20150601|2015-04-21 03:00,21,16.52,16.52,16.52,16.52,1
20150601|2015-04-21 06:00,21,16.53,16.53,16.53,16.53,1
20150601|2015-04-21 07:00,21,16.54,16.56,16.5,16.52,19
20150601|2015-04-21 07:30,21,16.52,16.59,16.52,16.59,10
20150601|2015-04-21 08:00,21,16.59,16.6,16.54,16.59,23
20150601|2015-04-21 08:30,21,16.59,16.62,16.59,16.6,9
20150601|2015-04-21 09:00,21,16.57,16.6,16.5,16.5,122
20150601|2015-04-21 09:30,21,16.42,16.42,16.35,16.4,22
20150601|2015-04-21 10:00,21,16.45,16.45,16.44,16.44,5
20150601|2015-04-21 10:30,21,16.47,16.71,16.47,16.64,67
20150601|2015-04-21 11:00,21,16.63,16.68,16.6,16.66,38
20150601|2015-04-21 11:30,21,16.69,16.87,16.69,16.82,167
20150601|2015-04-21 12:00,21,16.84,16.95,16.83,16.87,175
20150601|2015-04-21 12:30,21,16.88,16.88,16.45,16.45,108
20150601|2015-04-21 13:00,21,16.45,16.5,16.43,16.5,48
20150601|2015-04-21 13:30,21,16.51,16.52,16.48,16.48,4
20150601|2015-04-21 14:00,21,16.5,16.51,16.46,16.5,20
20150601|2015-04-21 14:30,21,16.5,16.55,16.5,16.55,11
20150601|2015-04-21 15:00,21,16.53,16.55,16.53,16.55,6
20150601|2015-04-21 15:30,21,16.58,16.59,16.58,16.59,12
20150601|2015-04-21 17:00,22,16.5,16.5,16.5,16.5,1
20150601|2015-04-22 04:00,22,16.6,16.6,16.6,16.6,1
20150601|2015-04-22 05:00,22,16.58,16.58,16.58,16.58,1
20150601|2015-04-22 05:30,22,16.61,16.62,16.61,16.62,3
20150601|2015-04-22 07:00,22,16.64,16.72,16.64,16.72,7
20150601|2015-04-22 07:30,22,16.68,16.68,16.68,16.68,14
20150601|2015-04-22 08:00,22,16.7,16.7,16.66,16.66,6
20150601|2015-04-22 08:30,22,16.66,16.66,16.57,16.57,10
20150601|2015-04-22 09:00,22,16.53,16.65,16.5,16.65,21
20150601|2015-04-22 09:30,22,16.64,16.64,16.58,16.62,16
20150601|2015-04-22 10:00,22,16.61,16.61,16.5,16.5,13
20150601|2015-04-22 10:30,22,16.5,16.5,16.44,16.44,80
20150601|2015-04-22 11:00,22,16.44,16.47,16.44,16.44,43
20150601|2015-04-22 11:30,22,16.44,16.44,16.43,16.43,44
20150601|2015-04-22 12:00,22,16.44,16.48,16.44,16.45,8
20150601|2015-04-22 12:30,22,16.44,16.44,16.43,16.43,3
20150601|2015-04-22 13:00,22,16.45,16.45,16.43,16.44,22
20150601|2015-04-22 13:30,22,16.44,16.47,16.44,16.47,7
20150601|2015-04-22 14:00,22,16.48,16.55,16.48,16.53,10
20150601|2015-04-22 14:30,22,16.55,16.6,16.55,16.58,18
20150601|2015-04-22 15:00,22,16.6,16.63,16.6,16.63,15
20150601|2015-04-23 06:30,23,16.62,16.62,16.6,16.6,3
20150601|2015-04-23 07:00,23,16.62,16.65,16.61,16.65,12
20150601|2015-04-23 07:30,23,16.65,16.66,16.65,16.66,3
20150601|2015-04-23 08:00,23,16.64,16.71,16.64,16.71,16
20150601|2015-04-23 08:30,23,16.68,16.8,16.68,16.8,37
20150601|2015-04-23 09:00,23,16.8,16.91,16.77,16.89,63
20150601|2015-04-23 09:30,23,16.89,16.93,16.84,16.87,44
20150601|2015-04-23 10:00,23,16.84,16.84,16.76,16.83,48
20150601|2015-04-23 10:30,23,16.82,16.88,16.72,16.72,21
20150601|2015-04-23 11:00,23,16.79,16.84,16.78,16.78,8
20150601|2015-04-23 11:30,23,16.79,16.96,16.79,16.84,59
20150601|2015-04-23 12:00,23,16.89,17,16.88,16.98,52
20150601|2015-04-23 12:30,23,16.99,17,16.9,16.95,26
20150601|2015-04-23 13:00,23,16.95,16.99,16.95,16.99,17
20150601|2015-04-23 13:30,23,17,17.02,16.98,16.99,55
20150601|2015-04-23 14:00,23,16.95,16.98,16.95,16.98,7
20150601|2015-04-23 14:30,23,17,17,16.95,16.95,2
20150601|2015-04-23 15:00,23,16.92,16.92,16.92,16.92,1
20150601|2015-04-23 19:30,24,16.9,16.9,16.9,16.9,1
20150601|2015-04-23 22:00,24,16.89,16.89,16.89,16.89,1
20150601|2015-04-24 08:00,24,16.93,16.95,16.93,16.95,5
20150601|2015-04-24 08:30,24,16.97,17,16.97,17,3
20150601|2015-04-24 09:00,24,17,17.01,17,17,15
20150601|2015-04-24 09:30,24,16.99,17.02,16.97,17,41
20150601|2015-04-24 10:00,24,17,17.03,16.98,16.98,22
20150601|2015-04-24 10:30,24,17.03,17.06,16.96,16.96,69
20150601|2015-04-24 11:00,24,17,17.08,16.98,17.08,42
20150601|2015-04-24 11:30,24,17.1,17.14,16.99,16.99,56
20150601|2015-04-24 12:00,24,16.99,17.03,16.99,17.03,53
20150601|2015-04-24 12:30,24,17.03,17.03,16.99,16.99,97
20150601|2015-04-24 13:00,24,16.99,17,16.97,17,21
20150601|2015-04-24 13:30,24,17.03,17.03,16.99,16.99,5
20150601|2015-04-26 17:00,27,16.93,16.97,16.92,16.97,5
20150601|2015-04-27 06:30,27,17.04,17.04,17.04,17.04,1
20150601|2015-04-27 07:00,27,17.1,17.1,17.1,17.1,2
20150601|2015-04-27 07:30,27,17.09,17.09,16.96,16.96,3
20150601|2015-04-27 08:00,27,17.02,17.02,17.02,17.02,1
20150601|2015-04-27 08:30,27,17.09,17.09,17.02,17.02,2
20150601|2015-04-27 09:00,27,17.1,17.1,17.1,17.1,1
20150601|2015-04-27 09:30,27,17.09,17.09,17.09,17.09,1
20150601|2015-04-27 10:00,27,17.04,17.04,17,17,15
20150601|2015-04-27 10:30,27,17.05,17.05,16.82,16.82,49
20150601|2015-04-27 11:00,27,16.86,16.96,16.83,16.89,35
20150601|2015-04-27 11:30,27,16.95,16.96,16.93,16.93,5
20150601|2015-04-27 12:00,27,16.93,16.95,16.86,16.86,8
20150601|2015-04-27 12:30,27,16.85,16.85,16.82,16.82,18
20150601|2015-04-27 13:00,27,16.81,16.84,16.8,16.8,16
20150601|2015-04-27 13:30,27,16.81,16.86,16.81,16.86,7
20150601|2015-04-27 15:00,27,16.85,16.85,16.85,16.85,3
20150601|2015-04-27 17:00,28,16.82,16.82,16.82,16.82,2
20150601|2015-04-27 17:30,28,16.86,16.86,16.86,16.86,3
20150601|2015-04-27 23:30,28,16.81,16.81,16.81,16.81,1
20150601|2015-04-28 01:00,28,16.81,16.81,16.81,16.81,3
20150601|2015-04-28 06:00,28,16.8,16.8,16.8,16.8,2
20150601|2015-04-28 06:30,28,16.81,16.81,16.81,16.81,6
20150601|2015-04-28 07:00,28,16.82,16.82,16.82,16.82,1
20150601|2015-04-28 07:30,28,16.81,16.81,16.81,16.81,2
20150601|2015-04-28 08:00,28,16.85,16.87,16.85,16.87,8
20150601|2015-04-28 08:30,28,16.88,16.88,16.86,16.88,8
20150601|2015-04-28 09:00,28,16.89,16.89,16.77,16.79,27
20150601|2015-04-28 09:30,28,16.77,16.77,16.67,16.67,21
20150601|2015-04-28 10:00,28,16.68,16.69,16.66,16.66,15
20150601|2015-04-28 10:30,28,16.67,16.69,16.52,16.53,104
20150601|2015-04-28 11:00,28,16.53,16.53,16.34,16.35,90
20150601|2015-04-28 11:30,28,16.37,16.4,16.33,16.4,11
20150601|2015-04-28 12:00,28,16.41,16.43,16.41,16.43,14
20150601|2015-04-28 12:30,28,16.41,16.41,16.38,16.4,11
20150601|2015-04-28 13:00,28,16.4,16.45,16.4,16.45,9
20150601|2015-04-28 14:00,28,16.41,16.41,16.4,16.4,5
20150601|2015-04-28 14:30,28,16.38,16.38,16.36,16.36,12
20150601|2015-04-28 17:00,29,16.37,16.37,16.37,16.37,3
20150601|2015-04-28 17:30,29,16.36,16.36,16.36,16.36,2
20150601|2015-04-28 18:00,29,16.4,16.4,16.4,16.4,1
20150601|2015-04-28 21:30,29,16.4,16.4,16.4,16.4,1
20150601|2015-04-28 22:00,29,16.37,16.37,16.37,16.37,2
20150601|2015-04-29 00:30,29,16.4,16.4,16.4,16.4,2
20150601|2015-04-29 03:30,29,16.4,16.41,16.4,16.41,14
20150601|2015-04-29 04:00,29,16.42,16.42,16.42,16.42,2
20150601|2015-04-29 05:30,29,16.42,16.42,16.42,16.42,1
20150601|2015-04-29 07:00,29,16.39,16.39,16.38,16.38,3
20150601|2015-04-29 07:30,29,16.39,16.4,16.39,16.4,4
20150601|2015-04-29 08:00,29,16.4,16.4,16.4,16.4,2
20150601|2015-04-29 08:30,29,16.39,16.39,16.39,16.39,3
20150601|2015-04-29 09:00,29,16.39,16.4,16.36,16.36,51
20150601|2015-04-29 09:30,29,16.36,16.4,16.35,16.38,28
20150601|2015-04-29 10:00,29,16.38,16.4,16.38,16.4,4
20150601|2015-04-29 10:30,29,16.38,16.4,16.33,16.39,49
20150601|2015-04-29 11:00,29,16.37,16.38,16.23,16.23,58
20150601|2015-04-29 11:30,29,16.23,16.24,16.19,16.19,98
20150601|2015-04-29 12:00,29,16.19,16.3,16.19,16.3,26
20150601|2015-04-29 12:30,29,16.27,16.31,16.27,16.31,6
20150601|2015-04-29 13:00,29,16.34,16.35,16.32,16.33,11
20150601|2015-04-29 13:30,29,16.34,16.34,16.3,16.3,6
20150601|2015-04-29 14:00,29,16.33,16.42,16.33,16.34,31
20150601|2015-04-29 15:00,29,16.35,16.35,16.34,16.34,2
20150601|2015-04-29 15:30,29,16.36,16.36,16.36,16.36,15
20150601|2015-04-29 17:00,30,16.34,16.53,16.34,16.38,15
20150601|2015-04-29 17:30,30,16.46,16.46,16.45,16.45,4
20150601|2015-04-29 18:00,30,16.45,16.45,16.45,16.45,3
20150601|2015-04-29 19:30,30,16.47,16.48,16.47,16.48,5
20150601|2015-04-29 20:30,30,16.39,16.39,16.39,16.39,1
20150601|2015-04-29 21:30,30,16.4,16.4,16.4,16.4,1
20150601|2015-04-30 01:30,30,16.45,16.45,16.45,16.45,3
20150601|2015-04-30 06:00,30,16.48,16.48,16.48,16.48,2
20150601|2015-04-30 06:30,30,16.45,16.45,16.45,16.45,1
20150601|2015-04-30 08:00,30,16.45,16.45,16.42,16.42,8
20150601|2015-04-30 08:30,30,16.42,16.44,16.42,16.44,8
20150601|2015-04-30 09:00,30,16.43,16.51,16.43,16.51,34
20150601|2015-04-30 09:30,30,16.47,16.49,16.46,16.46,20
20150601|2015-04-30 10:00,30,16.48,16.48,16.4,16.4,28
20150601|2015-04-30 10:30,30,16.4,16.4,16.31,16.36,38
20150601|2015-04-30 11:00,30,16.35,16.35,16.3,16.31,16
20150601|2015-04-30 11:30,30,16.32,16.35,16.32,16.35,17
20150601|2015-04-30 12:00,30,16.37,16.37,16.33,16.35,22
20150601|2015-04-30 12:30,30,16.35,16.36,16.34,16.36,8
20150601|2015-04-30 13:00,30,16.35,16.38,16.3,16.32,76
20150601|2015-04-30 17:00,1,16.38,16.38,16.38,16.38,2
20150601|2015-04-30 17:30,1,16.38,16.38,16.38,16.38,1
20150601|2015-05-01 09:00,1,16.38,16.38,16.38,16.38,2
20150601|2015-05-01 09:30,1,16.39,16.4,16.39,16.4,6
20150601|2015-05-01 10:00,1,16.4,16.43,16.4,16.41,10
20150601|2015-05-01 10:30,1,16.4,16.42,16.36,16.42,46
20150601|2015-05-01 11:00,1,16.43,16.47,16.4,16.4,22
20150601|2015-05-01 11:30,1,16.43,16.43,16.4,16.42,31
20150601|2015-05-01 12:00,1,16.4,16.41,16.4,16.41,9
20150601|2015-05-01 13:00,1,16.43,16.45,16.43,16.44,27
20150601|2015-05-01 13:30,1,16.44,16.44,16.44,16.44,2
20150601|2015-05-03 17:30,4,16.4,16.4,16.4,16.4,1
20150601|2015-05-04 08:30,4,16.47,16.49,16.47,16.49,4
20150601|2015-05-04 09:00,4,16.52,16.62,16.52,16.59,54
20150601|2015-05-04 09:30,4,16.6,16.62,16.6,16.6,26
20150601|2015-05-04 10:00,4,16.62,16.63,16.61,16.61,9
20150601|2015-05-04 10:30,4,16.63,17.1,16.63,16.98,209
20150601|2015-05-04 11:00,4,16.95,16.95,16.8,16.83,79
20150601|2015-05-04 11:30,4,16.83,16.83,16.83,16.83,1
20150601|2015-05-04 12:00,4,16.85,16.91,16.85,16.91,15
20150601|2015-05-04 12:30,4,16.91,16.91,16.85,16.85,5
20150601|2015-05-04 13:00,4,16.87,16.89,16.86,16.89,22
20150601|2015-05-04 13:30,4,16.86,16.86,16.86,16.86,4
20150601|2015-05-04 14:00,4,16.88,16.9,16.88,16.9,7
20150601|2015-05-04 14:30,4,16.89,16.9,16.89,16.9,6
20150601|2015-05-04 15:00,4,16.9,16.93,16.9,16.93,21
20150601|2015-05-04 15:30,4,16.93,16.93,16.93,16.93,2
20150601|2015-05-04 17:00,5,16.93,16.93,16.93,16.93,1
20150601|2015-05-04 21:30,5,16.94,17,16.94,17,15
20150601|2015-05-04 22:30,5,17,17,17,17,2
20150601|2015-05-04 23:30,5,16.94,16.94,16.91,16.91,2
20150601|2015-05-05 06:30,5,16.94,16.94,16.94,16.94,3
20150601|2015-05-05 07:00,5,16.91,16.91,16.87,16.87,16
20150601|2015-05-05 07:30,5,16.9,16.9,16.88,16.9,3
20150601|2015-05-05 08:00,5,16.88,16.88,16.88,16.88,3
20150601|2015-05-05 09:00,5,16.87,16.9,16.87,16.9,18
20150601|2015-05-05 09:30,5,16.9,16.9,16.88,16.88,7
20150601|2015-05-05 10:00,5,16.86,16.86,16.78,16.78,20
20150601|2015-05-05 10:30,5,16.76,16.91,16.55,16.65,241
20150601|2015-05-05 11:00,5,16.63,16.66,16.62,16.64,48
20150601|2015-05-05 11:30,5,16.66,16.7,16.66,16.7,13
20150601|2015-05-05 12:00,5,16.7,16.7,16.7,16.7,2
20150601|2015-05-05 12:30,5,16.71,16.72,16.67,16.67,8
20150601|2015-05-05 13:00,5,16.67,16.68,16.67,16.67,21
20150601|2015-05-05 14:00,5,16.67,16.67,16.67,16.67,2
20150601|2015-05-05 14:30,5,16.67,16.69,16.67,16.67,19
20150601|2015-05-05 15:00,5,16.67,16.67,16.67,16.67,16
20150601|2015-05-05 15:30,5,16.67,16.67,16.67,16.67,3
20150601|2015-05-05 17:00,6,16.68,16.68,16.68,16.68,1
20150601|2015-05-05 18:30,6,16.66,16.66,16.66,16.66,2
20150601|2015-05-05 19:00,6,16.71,16.71,16.71,16.71,1
20150601|2015-05-05 22:00,6,16.71,16.71,16.71,16.71,2
20150601|2015-05-06 01:00,6,16.73,16.73,16.73,16.73,1
20150601|2015-05-06 06:00,6,16.74,16.79,16.74,16.79,8
20150601|2015-05-06 06:30,6,16.77,16.77,16.77,16.77,1
20150601|2015-05-06 07:00,6,16.82,16.89,16.81,16.89,10
20150601|2015-05-06 07:30,6,16.88,16.93,16.88,16.91,30
20150601|2015-05-06 08:00,6,16.9,16.9,16.88,16.9,7
20150601|2015-05-06 08:30,6,16.92,16.92,16.89,16.92,24
20150601|2015-05-06 09:00,6,16.93,17,16.89,16.89,40
20150601|2015-05-06 09:30,6,16.87,16.91,16.86,16.91,14
20150601|2015-05-06 10:00,6,16.89,16.9,16.86,16.86,15
20150601|2015-05-06 10:30,6,16.88,16.9,16.76,16.82,97
20150601|2015-05-06 11:00,6,16.8,16.9,16.8,16.88,35
20150601|2015-05-06 11:30,6,16.85,16.85,16.85,16.85,5
20150601|2015-05-06 12:00,6,16.86,16.86,16.86,16.86,2
20150601|2015-05-06 12:30,6,16.87,16.91,16.87,16.89,17
20150601|2015-05-06 13:00,6,16.89,16.91,16.85,16.88,80
20150601|2015-05-06 13:30,6,16.87,16.93,16.87,16.9,20
20150601|2015-05-06 14:00,6,16.9,16.94,16.9,16.91,12
20150601|2015-05-06 15:30,6,16.92,16.92,16.92,16.92,1
20150601|2015-05-06 17:00,7,16.9,16.9,16.9,16.9,3
20150601|2015-05-06 19:00,7,16.88,16.91,16.88,16.91,7
20150601|2015-05-07 03:00,7,16.94,16.97,16.94,16.97,13
20150601|2015-05-07 05:00,7,16.98,17,16.98,17,17
20150601|2015-05-07 06:30,7,17,17,17,17,1
20150601|2015-05-07 07:00,7,17.01,17.03,17,17.03,11
20150601|2015-05-07 07:30,7,17.03,17.03,16.99,17.01,26
20150601|2015-05-07 08:00,7,17.01,17.03,17.01,17.02,4
20150601|2015-05-07 08:30,7,17.03,17.09,17.01,17.05,22
20150601|2015-05-07 09:00,7,17.02,17.02,16.89,16.89,58
20150601|2015-05-07 09:30,7,16.9,16.91,16.76,16.83,67
20150601|2015-05-07 10:00,7,16.8,16.96,16.8,16.94,56
20150601|2015-05-07 10:30,7,16.94,17.14,16.84,16.98,146
20150601|2015-05-07 11:00,7,16.98,17.1,16.98,17.07,43
20150601|2015-05-07 11:30,7,17.05,17.05,16.97,17.02,16
20150601|2015-05-07 12:00,7,16.97,17.03,16.97,17.03,7
20150601|2015-05-07 12:30,7,17.03,17.03,17.02,17.02,3
20150601|2015-05-07 13:00,7,17,17,17,17,2
20150601|2015-05-07 13:30,7,17.02,17.02,17.02,17.02,2
20150601|2015-05-07 14:00,7,17.03,17.03,17.03,17.03,12
20150601|2015-05-07 14:30,7,17.04,17.04,17.04,17.04,3
20150601|2015-05-07 15:30,7,17,17,17,17,2
20150601|2015-05-07 17:00,8,17.01,17.06,17.01,17.06,2
20150601|2015-05-07 19:30,8,17.07,17.07,17.07,17.07,1
20150601|2015-05-07 20:00,8,17.08,17.08,17.08,17.08,1
20150601|2015-05-07 21:00,8,17.1,17.1,17.1,17.1,1
20150601|2015-05-07 22:30,8,17.1,17.1,17.1,17.1,1
20150601|2015-05-07 23:00,8,17.07,17.07,17.07,17.07,1
20150601|2015-05-08 01:00,8,17.09,17.09,17.09,17.09,1
20150601|2015-05-08 06:30,8,17.1,17.1,17.1,17.1,1
20150601|2015-05-08 08:00,8,17.07,17.07,17,17.03,33
20150601|2015-05-08 08:30,8,17.02,17.02,17,17.02,10
20150601|2015-05-08 09:00,8,17.05,17.05,16.97,16.97,4
20150601|2015-05-08 09:30,8,16.96,16.99,16.95,16.95,14
20150601|2015-05-08 10:00,8,16.95,16.95,16.95,16.95,3
20150601|2015-05-08 10:30,8,17,17.14,16.94,17.08,103
20150601|2015-05-08 11:00,8,17.12,17.45,17.12,17.45,412
20150601|2015-05-08 11:30,8,17.45,17.6,17.38,17.5,265
20150601|2015-05-08 12:00,8,17.45,17.5,17.34,17.34,88
20150601|2015-05-08 12:30,8,17.4,17.4,17.35,17.4,23
20150601|2015-05-08 13:00,8,17.37,17.38,17.27,17.28,35
20150601|2015-05-08 13:30,8,17.34,17.37,17.29,17.37,10
20150601|2015-05-10 17:00,11,17.41,17.41,17.41,17.41,3
20150601|2015-05-10 17:30,11,17.4,17.4,17.4,17.4,6
20150601|2015-05-10 18:00,11,17.38,17.44,17.37,17.44,4
20150601|2015-05-10 18:30,11,17.44,17.44,17.44,17.44,1
20150601|2015-05-10 21:00,11,17.44,17.44,17.44,17.44,1
20150601|2015-05-10 21:30,11,17.44,17.44,17.44,17.44,1
20150601|2015-05-10 22:00,11,17.44,17.47,17.44,17.47,17
20150601|2015-05-10 22:30,11,17.46,17.46,17.46,17.46,3
20150601|2015-05-10 23:00,11,17.46,17.46,17.46,17.46,1
20150601|2015-05-11 01:00,11,17.47,17.47,17.47,17.47,5
20150601|2015-05-11 03:30,11,17.46,17.46,17.46,17.46,1
20150601|2015-05-11 04:30,11,17.45,17.45,17.45,17.45,1
20150601|2015-05-11 05:30,11,17.46,17.47,17.46,17.47,11
20150601|2015-05-11 06:00,11,17.48,17.48,17.45,17.45,6
20150601|2015-05-11 07:00,11,17.47,17.47,17.47,17.47,4
20150601|2015-05-11 07:30,11,17.47,17.49,17.44,17.44,26
20150601|2015-05-11 08:00,11,17.47,17.48,17.43,17.43,17
20150601|2015-05-11 08:30,11,17.46,17.48,17.45,17.45,4
20150601|2015-05-11 09:00,11,17.45,17.47,17.33,17.33,132
20150601|2015-05-11 09:30,11,17.33,17.41,17.33,17.38,18
20150601|2015-05-11 10:00,11,17.37,17.37,17.36,17.36,5
20150601|2015-05-11 10:30,11,17.35,17.38,17.32,17.34,34
20150601|2015-05-11 11:00,11,17.38,17.38,17.17,17.2,70
20150601|2015-05-11 11:30,11,17.2,17.2,17.2,17.2,1
20150601|2015-05-11 12:00,11,17.2,17.2,17.05,17.05,72
20150601|2015-05-11 12:30,11,17.07,17.14,17.06,17.06,9
20150601|2015-05-11 13:00,11,17.08,17.08,17.01,17.01,44
20150601|2015-05-11 14:00,11,17.03,17.03,17.03,17.03,1
20150601|2015-05-11 17:00,12,17.05,17.06,17.05,17.06,9
20150601|2015-05-11 20:00,12,17.13,17.13,17.13,17.13,1
20150601|2015-05-11 22:00,12,17.09,17.09,17.09,17.09,1
20150601|2015-05-12 06:00,12,17.12,17.12,17.12,17.12,1
20150601|2015-05-12 07:00,12,17.11,17.11,17.1,17.1,2
20150601|2015-05-12 07:30,12,17.08,17.08,17.07,17.07,6
20150601|2015-05-12 08:00,12,17.08,17.08,17.08,17.08,2
20150601|2015-05-12 08:30,12,17.09,17.09,17.08,17.08,4
20150601|2015-05-12 09:00,12,17.07,17.08,17.07,17.08,4
20150601|2015-05-12 09:30,12,17.08,17.08,17.08,17.08,1
20150601|2015-05-12 10:00,12,17.06,17.07,17.06,17.07,4
20150601|2015-05-12 10:30,12,17.06,17.11,16.96,17,141
20150601|2015-05-12 11:00,12,16.98,17,16.95,16.97,8
20150601|2015-05-12 11:30,12,16.99,17.07,16.99,17,10
20150601|2015-05-12 12:00,12,17.02,17.02,16.98,16.98,8
20150601|2015-05-12 12:30,12,16.99,17,16.99,17,4
20150601|2015-05-12 13:00,12,17,17.03,16.98,17.03,13
20150601|2015-05-12 14:00,12,17.03,17.04,17.03,17.04,5
20150601|2015-05-12 17:00,13,17.07,17.07,16.98,16.99,7
20150601|2015-05-12 20:00,13,16.98,16.98,16.98,16.98,1
20150601|2015-05-12 21:30,13,16.99,16.99,16.97,16.97,9
20150601|2015-05-12 22:00,13,16.97,16.97,16.97,16.97,8
20150601|2015-05-13 05:30,13,16.97,16.97,16.97,16.97,1
20150601|2015-05-13 08:00,13,17,17,16.97,16.97,6
20150601|2015-05-13 08:30,13,16.95,16.95,16.9,16.9,17
20150601|2015-05-13 09:00,13,16.91,16.95,16.9,16.95,5
20150601|2015-05-13 09:30,13,16.97,16.97,16.96,16.96,6
20150601|2015-05-13 10:00,13,16.98,17.01,16.92,16.94,48
20150601|2015-05-13 10:30,13,16.93,16.93,16.75,16.75,144
20150601|2015-05-13 11:00,13,16.77,16.8,16.75,16.79,28
20150601|2015-05-13 11:30,13,16.78,16.78,16.75,16.77,17
20150601|2015-05-13 12:00,13,16.76,16.79,16.76,16.77,8
20150601|2015-05-13 12:30,13,16.77,16.78,16.76,16.76,4
20150601|2015-05-13 13:00,13,16.77,16.77,16.75,16.75,42
20150601|2015-05-13 13:30,13,16.75,16.75,16.66,16.67,114
20150601|2015-05-13 14:00,13,16.68,16.7,16.6,16.6,95
20150601|2015-05-13 14:30,13,16.6,16.62,16.6,16.6,27
20150601|2015-05-13 15:00,13,16.6,16.6,16.55,16.55,29
20150601|2015-05-13 15:30,13,16.59,16.61,16.59,16.59,3
20150601|2015-05-13 17:00,14,16.6,16.6,16.55,16.56,22
20150601|2015-05-13 17:30,14,16.57,16.57,16.57,16.57,1
20150601|2015-05-13 19:00,14,16.6,16.64,16.51,16.51,28
20150601|2015-05-13 19:30,14,16.58,16.59,16.52,16.52,4
20150601|2015-05-13 20:00,14,16.56,16.56,16.56,16.56,32
20150601|2015-05-13 20:30,14,16.56,16.56,16.56,16.56,3
20150601|2015-05-13 21:00,14,16.56,16.56,16.56,16.56,2
20150601|2015-05-13 21:30,14,16.56,16.56,16.56,16.56,2
20150601|2015-05-13 22:00,14,16.57,16.57,16.57,16.57,1
20150601|2015-05-13 22:30,14,16.58,16.58,16.58,16.58,1
20150601|2015-05-14 01:00,14,16.58,16.58,16.58,16.58,2
20150601|2015-05-14 01:30,14,16.59,16.59,16.59,16.59,3
20150601|2015-05-14 06:00,14,16.59,16.59,16.59,16.59,4
20150601|2015-05-14 06:30,14,16.57,16.6,16.57,16.6,107
20150601|2015-05-14 07:00,14,16.6,16.6,16.59,16.59,2
20150601|2015-05-14 07:30,14,16.6,16.61,16.59,16.59,13
20150601|2015-05-14 08:00,14,16.63,16.63,16.52,16.52,11
20150601|2015-05-14 08:30,14,16.52,16.55,16.52,16.55,26
20150601|2015-05-14 09:00,14,16.56,16.64,16.55,16.64,30
20150601|2015-05-14 09:30,14,16.63,16.63,16.59,16.59,9
20150601|2015-05-14 10:00,14,16.61,16.61,16.53,16.57,23
20150601|2015-05-14 10:30,14,16.53,16.75,16.49,16.67,168
20150601|2015-05-14 11:00,14,16.65,16.71,16.64,16.64,38
20150601|2015-05-14 11:30,14,16.62,16.64,16.61,16.64,17
20150601|2015-05-14 12:30,14,16.64,16.7,16.63,16.68,31
20150601|2015-05-14 13:00,14,16.69,16.75,16.69,16.7,37
20150601|2015-05-14 15:00,14,16.7,16.7,16.7,16.7,1
20150601|2015-05-14 15:30,14,16.67,16.7,16.67,16.7,6
20150601|2015-05-14 17:00,15,16.62,16.62,16.62,16.62,1
20150601|2015-05-14 17:30,15,16.61,16.61,16.61,16.61,1
20150601|2015-05-14 18:00,15,16.61,16.61,16.61,16.61,1
20150601|2015-05-14 19:00,15,16.66,16.71,16.66,16.71,4
20150601|2015-05-14 19:30,15,16.72,16.72,16.72,16.72,2
20150601|2015-05-14 20:00,15,16.71,16.71,16.71,16.71,5
20150601|2015-05-14 20:30,15,16.63,16.63,16.63,16.63,1
20150601|2015-05-14 22:00,15,16.67,16.67,16.63,16.63,3
20150601|2015-05-14 22:30,15,16.63,16.63,16.63,16.63,1
20150601|2015-05-15 06:30,15,16.63,16.63,16.63,16.63,1
20150601|2015-05-15 07:00,15,16.63,16.63,16.63,16.63,2
20150601|2015-05-15 07:30,15,16.63,16.63,16.62,16.62,5
20150601|2015-05-15 08:30,15,16.62,16.62,16.62,16.62,7
20150601|2015-05-15 09:00,15,16.62,16.66,16.61,16.62,12
20150601|2015-05-15 09:30,15,16.65,16.65,16.65,16.65,7
20150601|2015-05-15 10:00,15,16.65,16.65,16.61,16.61,7
20150601|2015-05-15 10:30,15,16.65,16.67,16.58,16.62,68
20150601|2015-05-15 11:00,15,16.63,16.63,16.55,16.55,34
20150601|2015-05-15 11:30,15,16.53,16.59,16.51,16.59,33
20150601|2015-05-15 12:00,15,16.55,16.56,16.54,16.56,18
20150601|2015-05-15 12:30,15,16.57,16.59,16.52,16.57,21
20150601|2015-05-15 13:00,15,16.59,16.6,16.55,16.55,15
20150601|2015-05-15 13:30,15,16.57,16.6,16.57,16.6,4
20150601|2015-05-17 17:00,18,16.57,16.57,16.54,16.54,2
20150601|2015-05-17 18:30,18,16.52,16.52,16.52,16.52,1
20150601|2015-05-18 06:30,18,16.51,16.51,16.51,16.51,6
20150601|2015-05-18 07:30,18,16.56,16.56,16.51,16.51,5
20150601|2015-05-18 08:30,18,16.54,16.6,16.52,16.6,21
20150601|2015-05-18 09:00,18,16.63,16.63,16.58,16.58,13
20150601|2015-05-18 09:30,18,16.61,16.63,16.57,16.59,27
20150601|2015-05-18 10:00,18,16.6,16.6,16.6,16.6,1
20150601|2015-05-18 10:30,18,16.58,16.64,16.57,16.63,50
20150601|2015-05-18 11:00,18,16.58,16.58,16.58,16.58,1
20150601|2015-05-18 11:30,18,16.6,16.61,16.6,16.61,3
20150601|2015-05-18 12:00,18,16.63,16.66,16.63,16.63,18
20150601|2015-05-18 13:00,18,16.64,16.71,16.64,16.71,35
20150601|2015-05-18 13:30,18,16.68,16.68,16.68,16.68,1
20150601|2015-05-18 17:00,19,16.68,16.73,16.66,16.66,3
20150601|2015-05-19 05:30,19,16.65,16.68,16.65,16.68,7
20150601|2015-05-19 06:00,19,16.68,16.68,16.68,16.68,3
20150601|2015-05-19 07:30,19,16.59,16.62,16.59,16.61,6
20150601|2015-05-19 09:00,19,16.59,16.6,16.55,16.55,11
20150601|2015-05-19 09:30,19,16.58,16.6,16.55,16.56,19
20150601|2015-05-19 10:00,19,16.55,16.55,16.51,16.51,25
20150601|2015-05-19 10:30,19,16.52,16.6,16.45,16.53,84
20150601|2015-05-19 11:00,19,16.5,16.5,16.47,16.47,24
20150601|2015-05-19 11:30,19,16.48,16.5,16.48,16.48,7
20150601|2015-05-19 12:00,19,16.5,16.5,16.5,16.5,1
20150601|2015-05-19 12:30,19,16.52,16.52,16.5,16.5,9
20150601|2015-05-19 13:00,19,16.53,16.53,16.48,16.48,15
20150601|2015-05-19 13:30,19,16.52,16.52,16.52,16.52,9
20150601|2015-05-19 14:00,19,16.52,16.55,16.52,16.55,7
20150601|2015-05-19 14:30,19,16.55,16.55,16.52,16.52,15
20150601|2015-05-19 15:00,19,16.53,16.55,16.52,16.52,26
20150601|2015-05-19 15:30,19,16.54,16.54,16.5,16.5,10
20150601|2015-05-19 20:00,20,16.51,16.51,16.5,16.5,3
20150601|2015-05-19 22:30,20,16.5,16.5,16.5,16.5,5
20150601|2015-05-19 23:00,20,16.54,16.54,16.5,16.5,2
20150601|2015-05-20 06:30,20,16.5,16.5,16.5,16.5,1
20150601|2015-05-20 08:30,20,16.5,16.51,16.5,16.51,7
20150601|2015-05-20 09:00,20,16.51,16.51,16.48,16.48,37
20150601|2015-05-20 09:30,20,16.49,16.51,16.48,16.51,12
20150601|2015-05-20 10:00,20,16.51,16.56,16.49,16.49,37
20150601|2015-05-20 10:30,20,16.5,16.56,16.49,16.54,22
20150601|2015-05-20 11:00,20,16.53,16.59,16.53,16.59,33
20150601|2015-05-20 11:30,20,16.58,16.58,16.55,16.55,3
20150601|2015-05-20 12:00,20,16.55,16.55,16.55,16.55,11
20150601|2015-05-20 12:30,20,16.52,16.52,16.52,16.52,4
20150601|2015-05-20 13:00,20,16.51,16.52,16.5,16.52,10
20150601|2015-05-20 13:30,20,16.53,16.59,16.53,16.59,7
20150601|2015-05-20 14:00,20,16.51,16.51,16.51,16.51,1
20150601|2015-05-20 14:30,20,16.52,16.52,16.52,16.52,2
20150601|2015-05-20 15:00,20,16.53,16.53,16.51,16.53,11
20150601|2015-05-20 15:30,20,16.5,16.5,16.49,16.49,8
20150601|2015-05-20 17:00,21,16.48,16.48,16.48,16.48,1
20150601|2015-05-21 01:00,21,16.45,16.45,16.41,16.42,42
20150601|2015-05-21 03:00,21,16.43,16.43,16.43,16.43,2
20150601|2015-05-21 04:00,21,16.46,16.49,16.46,16.49,4
20150601|2015-05-21 06:00,21,16.47,16.47,16.47,16.47,2
20150601|2015-05-21 06:30,21,16.43,16.43,16.42,16.42,3
20150601|2015-05-21 08:00,21,16.45,16.45,16.44,16.45,10
20150601|2015-05-21 08:30,21,16.49,16.49,16.49,16.49,2
20150601|2015-05-21 09:00,21,16.48,16.48,16.48,16.48,3
20150601|2015-05-21 09:30,21,16.52,16.54,16.52,16.53,14
20150601|2015-05-21 10:30,21,16.54,16.6,16.5,16.58,113
20150601|2015-05-21 11:00,21,16.6,16.64,16.58,16.58,80
20150601|2015-05-21 11:30,21,16.58,16.58,16.58,16.58,3
20150601|2015-05-21 12:30,21,16.59,16.59,16.56,16.56,14
20150601|2015-05-21 13:00,21,16.57,16.6,16.57,16.6,10
20150601|2015-05-21 14:00,21,16.63,16.63,16.62,16.62,2
20150601|2015-05-21 14:30,21,16.62,16.64,16.62,16.64,7
20150601|2015-05-21 15:00,21,16.64,16.65,16.64,16.65,12
20150601|2015-05-21 15:30,21,16.63,16.63,16.63,16.63,1
20150601|2015-05-21 17:00,22,16.66,16.66,16.66,16.66,2
20150601|2015-05-21 19:00,22,16.67,16.69,16.67,16.69,5
20150601|2015-05-21 19:30,22,16.65,16.65,16.62,16.62,3
20150601|2015-05-22 07:30,22,16.65,16.65,16.65,16.65,1
20150601|2015-05-22 08:00,22,16.65,16.65,16.65,16.65,1
20150601|2015-05-22 08:30,22,16.67,16.69,16.67,16.69,5
20150601|2015-05-22 09:00,22,16.69,16.7,16.67,16.7,32
20150601|2015-05-22 09:30,22,16.68,16.68,16.65,16.65,15
20150601|2015-05-22 10:30,22,16.69,16.71,16.58,16.6,121
20150601|2015-05-22 11:00,22,16.6,16.62,16.51,16.52,30
20150601|2015-05-22 11:30,22,16.52,16.52,16.48,16.48,21
20150601|2015-05-22 13:00,22,16.52,16.52,16.47,16.48,42
20150601|2015-05-25 17:00,26,16.47,16.47,16.42,16.42,17
20150601|2015-05-25 17:30,26,16.42,16.42,16.42,16.42,5
20150601|2015-05-25 19:30,26,16.42,16.5,16.42,16.5,12
20150601|2015-05-25 20:00,26,16.46,16.46,16.43,16.43,2
20150601|2015-05-25 21:30,26,16.43,16.43,16.43,16.43,2
20150601|2015-05-25 23:00,26,16.43,16.43,16.43,16.43,5
20150601|2015-05-26 06:00,26,16.42,16.42,16.42,16.42,1
20150601|2015-05-26 06:30,26,16.42,16.42,16.42,16.42,2
20150601|2015-05-26 07:00,26,16.42,16.42,16.4,16.4,13
20150601|2015-05-26 07:30,26,16.4,16.4,16.4,16.4,1
20150601|2015-05-26 08:00,26,16.41,16.41,16.41,16.41,1
20150601|2015-05-26 08:30,26,16.43,16.43,16.36,16.36,32
20150601|2015-05-26 09:00,26,16.38,16.38,16.38,16.38,1
20150601|2015-05-26 09:30,26,16.4,16.42,16.39,16.39,11
20150601|2015-05-26 10:00,26,16.43,16.45,16.41,16.45,11
20150601|2015-05-26 10:30,26,16.45,16.51,16.42,16.42,188
20150601|2015-05-26 11:00,26,16.42,16.44,16.39,16.41,17
20150601|2015-05-26 12:00,26,16.41,16.41,16.39,16.39,15
20150601|2015-05-26 12:30,26,16.4,16.4,16.39,16.39,28
20150601|2015-05-26 13:00,26,16.39,16.39,16.37,16.38,22
20150601|2015-05-26 14:00,26,16.4,16.4,16.4,16.4,8
20150601|2015-05-26 14:30,26,16.38,16.38,16.38,16.38,9
20150601|2015-05-26 15:00,26,16.39,16.39,16.39,16.39,4
20150601|2015-05-27 00:00,27,16.39,16.39,16.39,16.39,1
20150601|2015-05-27 01:00,27,16.42,16.43,16.42,16.43,9
20150601|2015-05-27 04:00,27,16.44,16.44,16.44,16.44,1
20150601|2015-05-27 04:30,27,16.44,16.44,16.44,16.44,1
20150601|2015-05-27 05:00,27,16.45,16.46,16.45,16.46,5
20150601|2015-05-27 06:00,27,16.46,16.47,16.46,16.47,3
20150601|2015-05-27 06:30,27,16.47,16.47,16.47,16.47,5
20150601|2015-05-27 07:00,27,16.47,16.47,16.47,16.47,3
20150601|2015-05-27 08:00,27,16.46,16.47,16.46,16.47,4
20150601|2015-05-27 08:30,27,16.45,16.47,16.45,16.47,5
20150601|2015-05-27 09:00,27,16.48,16.5,16.48,16.5,18
20150601|2015-05-27 09:30,27,16.5,16.5,16.5,16.5,43
20150601|2015-05-27 10:00,27,16.51,16.51,16.48,16.51,27
20150601|2015-05-27 10:30,27,16.48,16.59,16.48,16.54,142
20150601|2015-05-27 11:00,27,16.54,16.54,16.52,16.54,8
20150601|2015-05-27 12:00,27,16.54,16.54,16.53,16.53,6
20150601|2015-05-27 12:30,27,16.54,16.54,16.54,16.54,4
20150601|2015-05-27 13:00,27,16.54,16.54,16.51,16.51,39
20150601|2015-05-27 14:00,27,16.53,16.53,16.53,16.53,1
20150601|2015-05-27 15:00,27,16.52,16.55,16.52,16.55,3
20150601|2015-05-27 17:00,28,16.57,16.61,16.57,16.61,3
20150601|2015-05-27 17:30,28,16.61,16.61,16.61,16.61,1
20150601|2015-05-27 19:00,28,16.56,16.56,16.56,16.56,2
20150601|2015-05-27 19:30,28,16.55,16.55,16.55,16.55,10
20150601|2015-05-27 20:00,28,16.55,16.55,16.55,16.55,2
20150601|2015-05-27 20:30,28,16.55,16.55,16.55,16.55,1
20150601|2015-05-27 22:00,28,16.55,16.55,16.55,16.55,9
20150601|2015-05-28 07:00,28,16.56,16.56,16.56,16.56,2
20150601|2015-05-28 07:30,28,16.58,16.58,16.58,16.58,1
20150601|2015-05-28 08:00,28,16.57,16.57,16.57,16.57,6
20150601|2015-05-28 08:30,28,16.58,16.59,16.58,16.59,7
20150601|2015-05-28 09:00,28,16.59,16.61,16.55,16.57,14
20150601|2015-05-28 09:30,28,16.51,16.52,16.48,16.48,8
20150601|2015-05-28 10:00,28,16.5,16.5,16.5,16.5,1
20150601|2015-05-28 10:30,28,16.51,16.63,16.51,16.61,72
20150601|2015-05-28 11:00,28,16.62,16.7,16.62,16.68,29
20150601|2015-05-28 11:30,28,16.68,16.71,16.68,16.71,20
20150601|2015-05-28 12:00,28,16.73,16.84,16.7,16.76,67
20150601|2015-05-28 13:00,28,16.78,16.79,16.74,16.79,17
20150601|2015-05-28 13:30,28,16.77,16.77,16.76,16.76,5
20150601|2015-05-28 15:00,28,16.75,16.75,16.75,16.75,1
20150601|2015-05-28 17:00,29,16.75,16.75,16.75,16.75,1
20150601|2015-05-28 19:00,29,16.75,16.75,16.75,16.75,1
20150601|2015-05-28 20:00,29,16.75,16.75,16.75,16.75,1
20150601|2015-05-29 01:30,29,16.75,16.75,16.75,16.75,2
20150601|2015-05-29 03:30,29,16.75,16.75,16.75,16.75,1
20150601|2015-05-29 06:30,29,16.75,16.75,16.75,16.75,11
20150601|2015-05-29 07:30,29,16.77,16.84,16.77,16.84,16
20150601|2015-05-29 08:00,29,16.84,16.88,16.84,16.85,13
20150601|2015-05-29 08:30,29,16.88,17,16.88,16.9,78
20150601|2015-05-29 09:00,29,16.9,16.9,16.86,16.9,10
20150601|2015-05-29 09:30,29,16.9,16.9,16.9,16.9,1
20150601|2015-05-29 10:00,29,16.9,16.93,16.9,16.93,27
20150601|2015-05-29 10:30,29,16.94,16.99,16.87,16.98,107
20150601|2015-05-29 11:00,29,16.98,17.03,16.79,16.79,110
20150601|2015-05-29 11:30,29,16.82,16.9,16.82,16.86,24
20150601|2015-05-29 12:00,29,16.88,16.94,16.88,16.94,18
20150601|2015-05-29 12:30,29,16.91,16.91,16.84,16.84,27
20150601|2015-05-29 13:00,29,16.84,16.84,16.81,16.81,20
20150601|2015-05-29 13:30,29,16.83,16.84,16.83,16.84,6
20150601|2015-05-31 17:00,1,16.88,16.9,16.88,16.9,2
20150601|2015-05-31 18:00,1,16.9,16.9,16.9,16.9,1
20150601|2015-05-31 19:30,1,16.91,16.91,16.91,16.91,1
20150601|2015-05-31 21:00,1,16.91,16.91,16.91,16.91,1
20150601|2015-05-31 21:30,1,16.93,16.93,16.93,16.93,1
20150601|2015-06-01 03:00,1,16.93,16.93,16.93,16.93,3
20150601|2015-06-01 07:00,1,16.92,16.92,16.92,16.92,1
20150601|2015-06-01 08:00,1,16.89,16.89,16.88,16.88,2
20150601|2015-06-01 08:30,1,16.86,16.86,16.83,16.83,14
20150601|2015-06-01 09:00,1,16.82,16.82,16.81,16.81,18
20150601|2015-06-01 09:30,1,16.81,16.82,16.81,16.82,3
20150601|2015-06-01 10:00,1,16.8,16.8,16.8,16.8,4
20150601|2015-06-01 10:30,1,16.81,16.99,16.81,16.99,57
20150601|2015-06-01 11:00,1,16.97,17,16.93,16.93,8
20150601|2015-06-01 11:30,1,16.93,16.93,16.89,16.89,12
20150601|2015-06-01 12:00,1,16.92,16.99,16.92,16.97,13
20150601|2015-06-01 12:30,1,16.97,17,16.97,17,19
20150601|2015-06-01 13:00,1,17.01,17.02,16.95,16.97,25
20150601|2015-06-01 14:30,1,16.98,16.98,16.98,16.98,4
20150601|2015-06-01 15:00,1,16.98,17,16.98,17,9
20150601|2015-06-01 15:30,1,17,17,17,17,1
20150601|2015-06-01 17:00,2,17,17.04,17,17.04,4
20150601|2015-06-01 17:30,2,17.05,17.05,17.05,17.05,5
20150601|2015-06-01 18:00,2,17.04,17.06,17.04,17.06,10
20150601|2015-06-01 18:30,2,17.04,17.05,17.04,17.05,4
20150601|2015-06-02 06:00,2,17.03,17.03,17.03,17.03,1
20150601|2015-06-02 07:30,2,17.04,17.05,17.04,17.05,2
20150601|2015-06-02 08:00,2,17.04,17.06,17.04,17.06,16
20150601|2015-06-02 08:30,2,17.05,17.06,17.05,17.06,8
20150601|2015-06-02 09:00,2,17.05,17.05,16.97,16.97,14
20150601|2015-06-02 09:30,2,16.97,17,16.97,16.99,24
20150601|2015-06-02 10:00,2,16.96,16.96,16.95,16.95,4
20150601|2015-06-02 10:30,2,16.95,17,16.86,16.96,70
20150601|2015-06-02 11:00,2,16.95,16.98,16.89,16.9,77
20150601|2015-06-02 11:30,2,16.93,16.93,16.86,16.88,50
20150601|2015-06-02 12:00,2,16.89,16.9,16.88,16.9,5
20150601|2015-06-02 12:30,2,16.88,16.89,16.88,16.88,13
20150601|2015-06-02 13:00,2,16.88,16.91,16.88,16.9,28
20150601|2015-06-02 14:30,2,16.91,16.92,16.9,16.92,5
20150601|2015-06-02 15:30,2,16.9,16.9,16.9,16.9,1
20150601|2015-06-02 17:00,3,16.92,16.92,16.92,16.92,1
20150601|2015-06-02 19:30,3,16.93,16.95,16.93,16.95,3
20150601|2015-06-02 20:30,3,16.95,16.96,16.95,16.96,9
20150601|2015-06-02 22:00,3,16.97,16.97,16.97,16.97,5
20150601|2015-06-03 06:00,3,16.97,16.98,16.97,16.98,6
20150601|2015-06-03 06:30,3,17,17.01,16.96,16.99,6
20150601|2015-06-03 08:00,3,16.98,16.98,16.98,16.98,1
20150601|2015-06-03 09:00,3,16.96,16.96,16.96,16.96,15
20150601|2015-06-03 09:30,3,16.96,16.96,16.96,16.96,4
20150601|2015-06-03 10:30,3,16.95,16.95,16.74,16.74,111
20150601|2015-06-03 11:00,3,16.74,16.74,16.7,16.74,15
20150601|2015-06-03 11:30,3,16.72,16.72,16.66,16.66,52
20150601|2015-06-03 12:00,3,16.66,16.7,16.65,16.7,29
20150601|2015-06-03 12:30,3,16.7,16.73,16.7,16.7,9
20150601|2015-06-03 13:00,3,16.74,16.74,16.72,16.74,6
20150601|2015-06-03 13:30,3,16.74,16.74,16.74,16.74,1
20150601|2015-06-03 14:00,3,16.74,16.74,16.68,16.7,10
20150601|2015-06-03 17:00,4,16.69,16.69,16.69,16.69,1
20150601|2015-06-03 20:30,4,16.73,16.73,16.73,16.73,2
20150601|2015-06-04 07:00,4,16.73,16.73,16.73,16.73,1
20150601|2015-06-04 08:00,4,16.71,16.71,16.71,16.71,1
20150601|2015-06-04 09:00,4,16.71,16.71,16.7,16.71,13
20150601|2015-06-04 09:30,4,16.71,16.71,16.71,16.71,3
20150601|2015-06-04 10:00,4,16.72,16.72,16.72,16.72,2
20150601|2015-06-04 10:30,4,16.74,16.74,16.61,16.61,51
20150601|2015-06-04 11:00,4,16.63,16.7,16.61,16.7,24
20150601|2015-06-04 11:30,4,16.72,16.72,16.68,16.68,7
20150601|2015-06-04 12:00,4,16.68,16.69,16.68,16.68,8
20150601|2015-06-04 13:00,4,16.66,16.7,16.66,16.7,3
20150601|2015-06-04 13:30,4,16.71,16.71,16.7,16.7,3
20150601|2015-06-04 14:00,4,16.7,16.7,16.7,16.7,1
20150601|2015-06-04 14:30,4,16.7,16.74,16.7,16.74,16
20150601|2015-06-04 15:00,4,16.74,16.75,16.74,16.75,3
20150601|2015-06-04 18:00,5,16.71,16.71,16.71,16.71,1
20150601|2015-06-05 04:30,5,16.75,16.75,16.75,16.75,1
20150601|2015-06-05 08:30,5,16.74,16.75,16.74,16.75,5
20150601|2015-06-05 09:30,5,16.7,16.7,16.7,16.7,2
20150601|2015-06-05 10:00,5,16.7,16.7,16.7,16.7,1
20150601|2015-06-05 10:30,5,16.69,16.72,16.65,16.66,17
20150601|2015-06-05 11:00,5,16.67,16.68,16.66,16.68,11
20150601|2015-06-05 11:30,5,16.68,16.71,16.68,16.71,15
20150601|2015-06-05 12:00,5,16.71,16.71,16.71,16.71,1
20150601|2015-06-05 12:30,5,16.69,16.69,16.67,16.67,29
20150601|2015-06-05 13:00,5,16.67,16.7,16.65,16.7,22
20150601|2015-06-07 18:00,8,16.69,16.69,16.64,16.64,6
20150601|2015-06-08 09:00,8,16.66,16.69,16.65,16.67,16
20150601|2015-06-08 09:30,8,16.67,16.67,16.67,16.67,1
20150601|2015-06-08 10:00,8,16.67,16.67,16.67,16.67,1
20150601|2015-06-08 10:30,8,16.66,16.66,16.65,16.65,6
20150601|2015-06-08 11:00,8,16.67,16.67,16.65,16.65,14
20150601|2015-06-08 11:30,8,16.66,16.66,16.66,16.66,2
20150601|2015-06-08 12:00,8,16.66,16.66,16.66,16.66,5
20150601|2015-06-08 12:30,8,16.66,16.66,16.65,16.65,3
20150601|2015-06-08 13:00,8,16.66,16.66,16.65,16.65,8
20150601|2015-06-08 13:30,8,16.66,16.66,16.66,16.66,1
20150601|2015-06-08 17:00,9,16.66,16.66,16.66,16.66,1
20150601|2015-06-08 18:00,9,16.64,16.64,16.64,16.64,1
20150601|2015-06-09 07:00,9,16.63,16.63,16.63,16.63,1
20150601|2015-06-09 09:00,9,16.65,16.65,16.65,16.65,3
20150601|2015-06-09 09:30,9,16.64,16.64,16.64,16.64,16
20150601|2015-06-09 10:30,9,16.64,16.77,16.64,16.7,83
20150601|2015-06-09 11:00,9,16.68,16.68,16.68,16.68,4
20150601|2015-06-09 11:30,9,16.7,16.7,16.68,16.68,6
20150601|2015-06-09 12:00,9,16.69,16.73,16.69,16.73,15
20150601|2015-06-09 12:30,9,16.74,16.75,16.74,16.75,13
20150601|2015-06-09 14:30,9,16.74,16.74,16.71,16.71,12
20150601|2015-06-09 20:00,10,16.75,16.75,16.75,16.75,2
20150601|2015-06-10 06:30,10,16.73,16.73,16.73,16.73,2
20150601|2015-06-10 08:00,10,16.71,16.71,16.71,16.71,3
20150601|2015-06-10 09:00,10,16.73,16.73,16.71,16.71,7
20150601|2015-06-10 09:30,10,16.71,16.71,16.71,16.71,1
20150601|2015-06-10 10:00,10,16.71,16.71,16.7,16.7,4
20150601|2015-06-10 10:30,10,16.7,16.8,16.7,16.79,43
20150601|2015-06-10 11:00,10,16.8,16.83,16.78,16.81,38
20150601|2015-06-10 11:30,10,16.77,16.77,16.77,16.77,1
20150601|2015-06-10 12:00,10,16.76,16.76,16.76,16.76,2
20150601|2015-06-10 13:00,10,16.79,16.79,16.79,16.79,1
20150601|2015-06-10 14:00,10,16.79,16.79,16.79,16.79,5
20150601|2015-06-10 15:00,10,16.79,16.79,16.79,16.79,1
20150601|2015-06-10 20:30,11,16.83,16.84,16.83,16.84,2
20150601|2015-06-11 00:00,11,16.8,16.8,16.78,16.78,9
20150601|2015-06-11 04:30,11,16.8,16.8,16.8,16.8,1
20150601|2015-06-11 05:00,11,16.77,16.77,16.77,16.77,3
20150601|2015-06-11 06:30,11,16.77,16.77,16.77,16.77,6
20150601|2015-06-11 07:00,11,16.79,16.79,16.77,16.77,5
20150601|2015-06-11 08:00,11,16.75,16.75,16.75,16.75,13
20150601|2015-06-11 09:00,11,16.8,16.8,16.78,16.8,7
20150601|2015-06-11 09:30,11,16.8,16.8,16.8,16.8,1
20150601|2015-06-11 10:30,11,16.79,16.87,16.79,16.86,18
20150601|2015-06-11 11:00,11,16.86,16.87,16.83,16.83,10
20150601|2015-06-11 11:30,11,16.82,16.82,16.79,16.79,21
20150601|2015-06-11 12:00,11,16.81,16.81,16.81,16.81,1
20150601|2015-06-11 13:00,11,16.81,16.81,16.79,16.79,2
20150601|2015-06-11 14:00,11,16.79,16.79,16.79,16.79,1
20150601|2015-06-11 14:30,11,16.79,16.79,16.79,16.79,2
20150601|2015-06-11 15:00,11,16.79,16.79,16.79,16.79,1
20150601|2015-06-11 17:00,12,16.8,16.8,16.8,16.8,1
20150601|2015-06-11 20:00,12,16.81,16.81,16.81,16.81,3
20150601|2015-06-12 09:00,12,16.79,16.79,16.79,16.79,2
20150601|2015-06-12 09:30,12,16.81,16.81,16.79,16.79,2
20150601|2015-06-12 10:30,12,16.79,16.79,16.74,16.74,19
20150601|2015-06-12 11:00,12,16.75,16.75,16.75,16.75,3
20150601|2015-06-12 12:00,12,16.75,16.75,16.75,16.75,1
20150601|2015-06-15 00:00,15,16.74,16.74,16.74,16.74,10
20150601|2015-06-15 09:00,15,16.76,16.77,16.76,16.77,2
20150601|2015-06-15 09:30,15,16.75,16.75,16.75,16.75,1
20150601|2015-06-15 10:00,15,16.76,16.77,16.76,16.77,4
20150601|2015-06-15 10:30,15,16.76,16.76,16.72,16.75,17
20150601|2015-06-15 11:00,15,16.75,16.75,16.74,16.74,3
20150601|2015-06-15 12:00,15,16.74,16.74,16.74,16.74,1
20150601|2015-06-15 12:30,15,16.74,16.74,16.74,16.74,1
20150601|2015-06-15 13:00,15,16.74,16.74,16.74,16.74,2
20150601|2015-06-15 13:30,15,16.74,16.74,16.74,16.74,1
20150601|2015-06-15 19:00,16,16.75,16.75,16.75,16.75,2
20150601|2015-06-16 01:30,16,16.73,16.73,16.73,16.73,1
20150601|2015-06-16 06:00,16,16.73,16.73,16.73,16.73,1
20150601|2015-06-16 06:30,16,16.74,16.74,16.74,16.74,1
20150601|2015-06-16 08:00,16,16.75,16.75,16.75,16.75,3
20150601|2015-06-16 08:30,16,16.75,16.77,16.75,16.77,9
20150601|2015-06-16 09:00,16,16.77,16.77,16.75,16.75,5
20150601|2015-06-16 11:00,16,16.76,16.76,16.76,16.76,1
20150601|2015-06-16 12:00,16,16.76,16.76,16.75,16.75,10
20150601|2015-06-16 12:30,16,16.74,16.74,16.74,16.74,1
20150601|2015-06-16 13:00,16,16.74,16.74,16.74,16.74,3
20150601|2015-06-16 14:00,16,16.74,16.74,16.74,16.74,2
20150601|2015-06-17 09:30,17,16.74,16.74,16.73,16.73,6
20150601|2015-06-17 10:00,17,16.73,16.73,16.73,16.73,3
20150601|2015-06-17 10:30,17,16.73,16.73,16.73,16.73,56
20150601|2015-06-17 11:00,17,16.73,16.73,16.72,16.72,26
20150601|2015-06-17 11:30,17,16.73,16.73,16.73,16.73,3
20150601|2015-06-17 12:00,17,16.73,16.73,16.73,16.73,2
20150601|2015-06-17 12:30,17,16.74,16.75,16.74,16.75,6
20150601|2015-06-17 13:00,17,16.75,16.75,16.75,16.75,2
20150601|2015-06-17 13:30,17,16.73,16.73,16.71,16.73,10
20150601|2015-06-17 15:00,17,16.75,16.75,16.75,16.75,1
20150601|2015-06-17 17:00,18,16.75,16.75,16.75,16.75,2
20150601|2015-06-18 09:00,18,16.74,16.74,16.74,16.74,1
20150601|2015-06-18 10:30,18,16.72,16.72,16.72,16.72,2
20150601|2015-06-18 11:00,18,16.73,16.73,16.72,16.73,16
20150601|2015-06-18 11:30,18,16.73,16.73,16.73,16.73,1
20150601|2015-06-18 12:00,18,16.73,16.73,16.72,16.72,8
20150601|2015-06-18 12:30,18,16.73,16.73,16.72,16.72,2
20150601|2015-06-18 13:00,18,16.73,16.73,16.73,16.73,13
20150601|2015-06-19 07:00,19,16.74,16.74,16.74,16.74,1
20150601|2015-06-19 09:00,19,16.73,16.73,16.72,16.72,4
20150601|2015-06-19 09:30,19,16.73,16.73,16.72,16.73,3
20150601|2015-06-19 10:00,19,16.73,16.73,16.73,16.73,1
20150601|2015-06-19 10:30,19,16.73,16.74,16.73,16.74,2
20150601|2015-06-19 11:00,19,16.74,16.75,16.74,16.74,22
20150601|2015-06-19 12:00,19,16.74,16.74,16.74,16.74,3
20150601|2015-06-21 17:00,22,16.74,16.74,16.74,16.74,1
20150601|2015-06-22 11:00,22,16.75,16.75,16.74,16.74,20
20150601|2015-06-22 12:30,22,16.75,16.75,16.75,16.75,1
20150601|2015-06-22 13:00,22,16.75,16.75,16.75,16.75,3
20150601|2015-06-22 14:30,22,16.74,16.74,16.74,16.74,1
20150601|2015-06-22 17:00,23,16.73,16.73,16.73,16.73,1
20150601|2015-06-23 08:30,23,16.73,16.74,16.73,16.74,4
20150601|2015-06-23 10:00,23,16.73,16.73,16.73,16.73,4
20150601|2015-06-23 11:00,23,16.75,16.75,16.75,16.75,4
20150601|2015-06-23 11:30,23,16.75,16.75,16.75,16.75,17
20150601|2015-06-23 12:00,23,16.75,16.75,16.75,16.75,6
20150601|2015-06-23 12:30,23,16.74,16.74,16.74,16.74,2
20150601|2015-06-23 13:00,23,16.73,16.74,16.73,16.74,19
20150601|2015-06-23 15:00,23,16.75,16.75,16.75,16.75,1
20150601|2015-06-23 15:30,23,16.73,16.73,16.73,16.73,2
20150601|2015-06-23 17:00,24,16.75,16.76,16.75,16.76,2
20150601|2015-06-24 10:30,24,16.73,16.73,16.71,16.71,92
20150601|2015-06-24 11:00,24,16.72,16.72,16.72,16.72,4
20150601|2015-06-24 12:00,24,16.71,16.71,16.71,16.71,24
20150601|2015-06-24 12:30,24,16.7,16.71,16.7,16.7,5
20150601|2015-06-24 13:00,24,16.7,16.7,16.7,16.7,10
20150601|2015-06-24 13:30,24,16.71,16.72,16.69,16.69,43
20150601|2015-06-24 14:30,24,16.71,16.71,16.71,16.71,2
20150601|2015-06-24 15:30,24,16.71,16.71,16.7,16.7,10
20150601|2015-06-24 17:00,25,16.7,16.7,16.7,16.7,1
20150601|2015-06-25 07:00,25,16.71,16.72,16.69,16.69,16
20150601|2015-06-25 08:30,25,16.7,16.7,16.7,16.7,2
20150601|2015-06-25 09:00,25,16.7,16.7,16.7,16.7,6
20150601|2015-06-25 09:30,25,16.71,16.72,16.69,16.71,44
20150601|2015-06-25 10:00,25,16.7,16.7,16.7,16.7,1
20150601|2015-06-25 10:30,25,16.69,16.69,16.69,16.69,17
20150601|2015-06-25 11:00,25,16.69,16.69,16.69,16.69,11
20150601|2015-06-25 11:30,25,16.69,16.7,16.69,16.7,6
20150601|2015-06-25 12:30,25,16.7,16.7,16.7,16.7,2
20150601|2015-06-25 13:00,25,16.7,16.7,16.7,16.7,3
20150601|2015-06-25 13:30,25,16.71,16.71,16.71,16.71,2
20150601|2015-06-25 15:00,25,16.69,16.69,16.69,16.69,1
20150601|2015-06-26 09:30,26,16.7,16.7,16.7,16.7,2
20150601|2015-06-26 10:00,26,16.71,16.71,16.7,16.7,4
20150601|2015-06-26 10:30,26,16.7,16.7,16.69,16.69,8
20150601|2015-06-26 11:00,26,16.7,16.7,16.69,16.7,24
20150601|2015-06-26 11:30,26,16.7,16.7,16.7,16.7,6
20150601|2015-06-26 13:00,26,16.69,16.69,16.69,16.69,2
20150601|2015-06-29 09:00,29,16.69,16.7,16.68,16.7,29
20150601|2015-06-29 09:30,29,16.7,16.7,16.7,16.7,12
20150601|2015-06-29 10:30,29,16.69,16.69,16.68,16.68,49
20150601|2015-06-29 11:30,29,16.69,16.69,16.69,16.69,2
20150601|2015-06-29 18:30,30,16.68,16.68,16.68,16.68,3
20150601|2015-06-30 06:30,30,16.68,16.68,16.68,16.68,2
20150601|2015-06-30 08:00,30,16.69,16.69,16.69,16.69,1
20150601|2015-06-30 08:30,30,16.69,16.69,16.69,16.69,1
20150601|2015-06-30 10:30,30,16.7,16.7,16.7,16.7,61
20150601|2015-06-30 11:00,30,16.7,16.7,16.69,16.69,14
20150601|2015-06-30 11:30,30,16.7,16.71,16.7,16.7,22
20150601|2015-06-30 12:00,30,16.71,16.71,16.71,16.71,15
20150801|2014-03-17 14:30,17,17.1,17.1,17.1,17.1,3
20150801|2014-03-24 11:30,24,17.3,17.3,17.3,17.3,12
20150801|2014-04-11 09:30,11,17.47,17.49,17.47,17.49,18
20150801|2014-04-11 13:00,11,17.51,17.51,17.49,17.49,12
20150801|2014-04-14 08:30,14,17.53,17.53,17.53,17.53,20
20150801|2014-04-16 08:00,16,17.63,17.63,17.63,17.63,6
20150801|2014-04-17 12:00,17,17.63,17.63,17.63,17.63,2
20150801|2014-04-22 13:00,22,17.7,17.7,17.7,17.7,9
20150801|2014-05-01 09:00,1,17.75,17.75,17.75,17.75,1
20150801|2014-05-01 11:00,1,17.8,17.8,17.8,17.8,1
20150801|2014-05-01 13:00,1,17.8,17.8,17.8,17.8,1
20150801|2014-05-06 12:30,6,17.75,17.75,17.75,17.75,1
20150801|2014-05-08 10:30,8,17.8,17.8,17.8,17.8,5
20150801|2014-05-13 09:00,13,17.8,17.85,17.8,17.85,2
20150801|2014-05-13 09:30,13,17.85,17.85,17.85,17.85,1
20150801|2014-05-15 10:00,15,17.85,17.85,17.85,17.85,1
20150801|2014-05-20 12:00,20,18,18,18,18,3
20150801|2014-05-22 17:30,23,18,18.1,18,18.1,8
20150801|2014-05-23 09:30,23,18.1,18.1,18.1,18.1,3
20150801|2014-05-23 11:30,23,18.1,18.1,18.1,18.1,1
20150801|2014-05-23 12:00,23,18.1,18.1,18.1,18.1,2
20150801|2014-05-27 15:30,27,18.15,18.15,18.15,18.15,1
20150801|2014-06-03 12:00,3,18.13,18.13,18.13,18.13,9
20150801|2014-06-05 10:30,5,18.13,18.13,18.13,18.13,1
20150801|2014-06-05 15:30,5,18.25,18.25,18.25,18.25,5
20150801|2014-06-06 12:00,6,18.13,18.13,18.13,18.13,1
20150801|2014-06-06 12:30,6,18.13,18.13,18.13,18.13,1
20150801|2014-06-06 13:00,6,18.13,18.13,18.13,18.13,1
20150801|2014-06-11 13:00,11,18.1,18.1,18.1,18.1,1
20150801|2014-06-12 09:30,12,18.1,18.1,18.1,18.1,2
20150801|2014-06-17 08:00,17,18.1,18.1,18.1,18.1,3
20150801|2014-06-17 08:30,17,18.1,18.1,18.1,18.1,1
20150801|2014-06-17 10:00,17,18.1,18.1,18.1,18.1,8
20150801|2014-06-17 10:30,17,18.1,18.1,18.1,18.1,3
20150801|2014-06-17 15:30,17,18.1,18.1,18.1,18.1,1
20150801|2014-06-18 10:00,18,18.15,18.15,18.15,18.15,9
20150801|2014-06-20 11:00,20,18.15,18.15,18.15,18.15,6
20150801|2014-06-23 10:30,23,18.15,18.15,18.15,18.15,16
20150801|2014-06-24 08:00,24,18.2,18.2,18.2,18.2,1
20150801|2014-06-24 17:00,25,18.23,18.23,18.23,18.23,1
20150801|2014-06-25 14:00,25,18.23,18.23,18.23,18.23,10
20150801|2014-06-25 19:00,26,18.2,18.2,18.2,18.2,5
20150801|2014-06-26 07:30,26,18.2,18.2,18.2,18.2,11
20150801|2014-07-01 09:30,1,18.13,18.13,18.13,18.13,4
20150801|2014-07-01 11:30,1,18.13,18.13,18.13,18.13,10
20150801|2014-07-01 12:00,1,18.13,18.13,18.13,18.13,5
20150801|2014-07-02 17:00,3,18.12,18.12,18.12,18.12,1
20150801|2014-07-03 10:30,3,18.12,18.12,18.12,18.12,4
20150801|2014-07-03 11:30,3,18.1,18.1,18.1,18.1,2
20150801|2014-07-07 11:30,7,18.1,18.1,18.1,18.1,6
20150801|2014-07-08 08:30,8,18.1,18.1,18.1,18.1,1
20150801|2014-07-09 09:30,9,18.1,18.1,18.1,18.1,1
20150801|2014-07-09 10:00,9,18.1,18.12,18.1,18.12,6
20150801|2014-07-10 07:30,10,18.12,18.12,18.12,18.12,12
20150801|2014-07-10 09:30,10,18.12,18.12,18.12,18.12,1
20150801|2014-07-10 10:30,10,18.13,18.13,18.13,18.13,3
20150801|2014-07-10 13:00,10,18.16,18.16,18.16,18.16,2
20150801|2014-07-14 08:30,14,18.16,18.16,18.16,18.16,6
20150801|2014-07-14 09:30,14,18.16,18.16,18.16,18.16,1
20150801|2014-07-14 12:00,14,18.16,18.16,18.16,18.16,1
20150801|2014-07-14 12:30,14,18.18,18.21,18.18,18.21,13
20150801|2014-07-14 13:00,14,18.23,18.23,18.23,18.23,2
20150801|2014-07-17 12:30,17,18.15,18.17,18.15,18.17,6
20150801|2014-07-21 09:30,21,18.1,18.1,18.1,18.1,1
20150801|2014-07-21 10:00,21,18.15,18.17,18.15,18.17,7
20150801|2014-07-21 10:30,21,18.17,18.17,18.17,18.17,1
20150801|2014-07-21 12:30,21,18.15,18.15,18.15,18.15,2
20150801|2014-07-22 13:00,22,18.12,18.12,18.12,18.12,1
20150801|2014-07-23 09:00,23,18.14,18.14,18.14,18.14,2
20150801|2014-07-23 11:00,23,18.1,18.1,18.1,18.1,1
20150801|2014-07-24 12:00,24,18.06,18.06,18.06,18.06,1
20150801|2014-07-24 13:00,24,18.08,18.08,18.08,18.08,1
20150801|2014-07-25 09:00,25,18.08,18.08,18.08,18.08,10
20150801|2014-07-25 10:30,25,18.1,18.1,18.1,18.1,1
20150801|2014-07-25 11:00,25,18.07,18.07,18.07,18.07,3
20150801|2014-07-25 11:30,25,18.07,18.07,18.05,18.05,13
20150801|2014-07-25 12:30,25,18.05,18.05,18.05,18.05,3
20150801|2014-07-28 04:30,28,18.04,18.04,18.04,18.04,1
20150801|2014-07-28 09:00,28,18.05,18.05,18.05,18.05,1
20150801|2014-07-28 12:30,28,18.03,18.03,18.03,18.03,2
20150801|2014-07-28 13:00,28,18.04,18.05,18.04,18.05,4
20150801|2014-07-28 14:00,28,18.05,18.05,18.05,18.05,4
20150801|2014-07-28 14:30,28,18.07,18.1,18.07,18.1,18
20150801|2014-07-29 09:00,29,18.06,18.06,18.06,18.06,1
20150801|2014-07-29 10:00,29,18.06,18.06,18.05,18.05,9
20150801|2014-07-29 11:00,29,18.06,18.06,18.06,18.06,3
20150801|2014-07-29 13:00,29,18.06,18.06,18.06,18.06,4
20150801|2014-07-29 14:30,29,18.08,18.08,18.08,18.08,1
20150801|2014-07-30 09:00,30,18.06,18.06,18.06,18.06,1
20150801|2014-07-30 09:30,30,18.06,18.06,18.05,18.05,2
20150801|2014-07-30 12:30,30,18.04,18.04,18.04,18.04,1
20150801|2014-07-30 13:00,30,18.04,18.04,18.03,18.04,7
20150801|2014-07-30 15:00,30,18.05,18.05,18.05,18.05,4
20150801|2014-07-31 11:00,31,18.04,18.04,18.04,18.04,1
20150801|2014-07-31 15:00,31,18.06,18.06,18.06,18.06,1
20150801|2014-08-01 09:00,1,18.12,18.12,18.12,18.12,1
20150801|2014-08-01 09:30,1,18.06,18.06,18.05,18.05,2
20150801|2014-08-04 08:30,4,18.1,18.1,18.1,18.1,4
20150801|2014-08-04 09:30,4,18.1,18.1,18.1,18.1,1
20150801|2014-08-04 10:00,4,18.1,18.1,18.1,18.1,3
20150801|2014-08-04 13:00,4,18.1,18.1,18.1,18.1,1
20150801|2014-08-05 08:30,5,18.11,18.11,18.1,18.1,9
20150801|2014-08-05 11:00,5,18.05,18.05,18.05,18.05,3
20150801|2014-08-05 11:30,5,18.05,18.05,18.03,18.03,10
20150801|2014-08-06 06:00,6,18.03,18.03,18.03,18.03,2
20150801|2014-08-06 10:00,6,18.05,18.07,18.05,18.07,5
20150801|2014-08-06 12:00,6,18.03,18.03,18.02,18.02,3
20150801|2014-08-06 15:30,6,18.02,18.02,18.02,18.02,1
20150801|2014-08-07 09:00,7,18.02,18.02,18.02,18.02,4
20150801|2014-08-07 10:30,7,18.02,18.02,18.02,18.02,1
20150801|2014-08-07 11:30,7,18.02,18.02,18.02,18.02,1
20150801|2014-08-07 12:30,7,18,18,18,18,2
20150801|2014-08-07 17:00,8,18,18,18,18,3
20150801|2014-08-08 06:30,8,18,18,18,18,2
20150801|2014-08-08 09:00,8,18.01,18.01,18,18,3
20150801|2014-08-11 09:30,11,18,18,18,18,1
20150801|2014-08-12 08:30,12,18.04,18.04,18.04,18.04,3
20150801|2014-08-12 09:00,12,18.04,18.04,18.03,18.03,5
20150801|2014-08-12 09:30,12,18.03,18.03,18.03,18.03,2
20150801|2014-08-12 10:30,12,18,18,18,18,2
20150801|2014-08-12 13:30,12,18.03,18.03,18.03,18.03,5
20150801|2014-08-12 14:00,12,18.05,18.05,18.05,18.05,2
20150801|2014-08-12 17:00,13,18.08,18.08,18.08,18.08,7
20150801|2014-08-13 08:00,13,18.1,18.1,18.1,18.1,3
20150801|2014-08-13 09:00,13,18.1,18.1,18.1,18.1,11
20150801|2014-08-13 09:30,13,18.08,18.08,18.05,18.07,10
20150801|2014-08-13 11:00,13,18.07,18.07,18.07,18.07,1
20150801|2014-08-13 11:30,13,18.07,18.07,18.07,18.07,1
20150801|2014-08-13 13:00,13,18.08,18.08,18.08,18.08,4
20150801|2014-08-14 10:30,14,18.07,18.07,18.07,18.07,4
20150801|2014-08-14 11:00,14,18.05,18.05,18.05,18.05,1
20150801|2014-08-14 11:30,14,18.05,18.05,18.05,18.05,1
20150801|2014-08-15 09:00,15,18.05,18.05,18.05,18.05,4
20150801|2014-08-18 09:30,18,18.07,18.07,18.07,18.07,2
20150801|2014-08-18 11:00,18,18.05,18.05,18.05,18.05,4
20150801|2014-08-18 15:30,18,18.05,18.05,18.05,18.05,1
20150801|2014-08-19 07:30,19,18.05,18.05,18.05,18.05,4
20150801|2014-08-19 11:00,19,18.05,18.05,18.05,18.05,2
20150801|2014-08-19 14:30,19,18.1,18.12,18.1,18.12,5
20150801|2014-08-20 07:30,20,18.05,18.05,18.05,18.05,4
20150801|2014-08-20 13:00,20,18.05,18.05,18.05,18.05,4
20150801|2014-08-21 09:30,21,18.05,18.05,18.05,18.05,2
20150801|2014-08-21 10:00,21,18.05,18.05,18.05,18.05,2
20150801|2014-08-21 11:00,21,18.04,18.04,18.04,18.04,4
20150801|2014-08-21 13:30,21,18.05,18.05,18.05,18.05,13
20150801|2014-08-21 15:00,21,18.06,18.06,18.06,18.06,2
20150801|2014-08-22 08:00,22,18.04,18.04,18.04,18.04,1
20150801|2014-08-22 09:00,22,18.04,18.04,18.04,18.04,3
20150801|2014-08-25 08:00,25,18.09,18.09,18.09,18.09,1
20150801|2014-08-25 09:30,25,18.09,18.09,18.09,18.09,4
20150801|2014-08-25 10:30,25,18.09,18.09,18.09,18.09,2
20150801|2014-08-26 09:00,26,18.09,18.09,18.09,18.09,4
20150801|2014-08-26 13:00,26,18.1,18.1,18.1,18.1,3
20150801|2014-08-26 14:00,26,18.08,18.08,18.08,18.08,1
20150801|2014-08-27 06:30,27,18.1,18.1,18.1,18.1,4
20150801|2014-08-27 09:00,27,18.1,18.1,18.1,18.1,4
20150801|2014-08-27 10:00,27,18.04,18.04,18.04,18.04,1
20150801|2014-08-27 11:00,27,18,18,18,18,1
20150801|2014-08-27 14:00,27,18.05,18.05,18.05,18.05,2
20150801|2014-08-28 09:00,28,18,18,18,18,3
20150801|2014-08-28 10:00,28,18,18,18,18,3
20150801|2014-08-28 18:30,29,18,18,18,18,1
20150801|2014-08-29 12:30,29,18.06,18.06,18.06,18.06,4
20150801|2014-08-29 13:00,29,18.02,18.02,18.02,18.02,8
20150801|2014-09-02 13:00,2,18.02,18.02,18.02,18.02,1
20150801|2014-09-03 11:30,3,18.03,18.03,18.03,18.03,6
20150801|2014-09-03 12:30,3,18.03,18.03,18.02,18.02,4
20150801|2014-09-03 13:00,3,18.02,18.02,18.02,18.02,2
20150801|2014-09-03 15:30,3,17.98,17.98,17.98,17.98,1
20150801|2014-09-04 07:30,4,18.02,18.02,18.02,18.02,4
20150801|2014-09-04 09:30,4,18,18,18,18,4
20150801|2014-09-04 10:30,4,18,18,18,18,1
20150801|2014-09-04 11:30,4,18,18,18,18,1
20150801|2014-09-04 13:00,4,18,18,18,18,4
20150801|2014-09-04 18:30,5,17.96,17.96,17.95,17.95,8
20150801|2014-09-05 08:00,5,18,18,18,18,8
20150801|2014-09-05 09:30,5,17.99,17.99,17.99,17.99,1
20150801|2014-09-05 10:30,5,18,18,18,18,8
20150801|2014-09-08 13:00,8,18.06,18.06,18.06,18.06,1
20150801|2014-09-09 08:30,9,18.1,18.1,18.1,18.1,8
20150801|2014-09-09 10:30,9,18.08,18.08,18.08,18.08,3
20150801|2014-09-10 09:00,10,18.08,18.08,18.08,18.08,4
20150801|2014-09-10 11:00,10,18.06,18.06,17.97,17.97,3
20150801|2014-09-10 12:00,10,18.06,18.06,18.06,18.06,2
20150801|2014-09-10 13:00,10,17.97,17.97,17.97,17.97,2
20150801|2014-09-10 13:30,10,17.96,17.96,17.96,17.96,1
20150801|2014-09-10 14:30,10,17.8,17.8,17.8,17.8,1
20150801|2014-09-11 06:00,11,17.97,17.97,17.97,17.97,4
20150801|2014-09-11 08:30,11,17.97,17.97,17.97,17.97,5
20150801|2014-09-11 10:30,11,17.9,17.9,17.9,17.9,1
20150801|2014-09-11 13:00,11,17.86,17.86,17.86,17.86,6
20150801|2014-09-11 14:30,11,17.8,17.8,17.8,17.8,5
20150801|2014-09-11 15:00,11,17.78,17.78,17.77,17.77,6
20150801|2014-09-12 07:00,12,17.87,17.87,17.87,17.87,4
20150801|2014-09-12 09:00,12,17.83,17.83,17.83,17.83,5
20150801|2014-09-12 11:00,12,17.76,17.76,17.76,17.76,7
20150801|2014-09-12 11:30,12,17.76,17.76,17.76,17.76,3
20150801|2014-09-12 12:30,12,17.73,17.74,17.73,17.74,7
20150801|2014-09-15 06:00,15,17.74,17.74,17.74,17.74,4
20150801|2014-09-15 08:30,15,17.73,17.73,17.73,17.73,1
20150801|2014-09-15 09:00,15,17.71,17.74,17.71,17.74,15
20150801|2014-09-15 09:30,15,17.74,17.74,17.73,17.73,9
20150801|2014-09-15 10:30,15,17.71,17.71,17.69,17.69,4
20150801|2014-09-15 11:00,15,17.69,17.69,17.69,17.69,6
20150801|2014-09-15 11:30,15,17.71,17.71,17.71,17.71,1
20150801|2014-09-15 13:00,15,17.69,17.69,17.69,17.69,24
20150801|2014-09-15 21:30,16,17.77,17.77,17.77,17.77,1
20150801|2014-09-16 06:30,16,17.69,17.69,17.69,17.69,4
20150801|2014-09-16 09:30,16,17.69,17.69,17.69,17.69,4
20150801|2014-09-16 10:00,16,17.7,17.75,17.7,17.75,17
20150801|2014-09-16 10:30,16,17.75,17.75,17.75,17.75,16
20150801|2014-09-16 11:00,16,17.75,17.75,17.73,17.75,11
20150801|2014-09-16 13:30,16,17.76,17.76,17.76,17.76,3
20150801|2014-09-16 14:30,16,17.76,17.76,17.76,17.76,1
20150801|2014-09-17 08:30,17,17.75,17.75,17.75,17.75,4
20150801|2014-09-17 09:00,17,17.8,17.8,17.8,17.8,1
20150801|2014-09-17 09:30,17,17.81,17.81,17.81,17.81,2
20150801|2014-09-17 10:00,17,17.78,17.8,17.78,17.8,9
20150801|2014-09-17 10:30,17,17.8,17.82,17.8,17.82,4
20150801|2014-09-17 11:30,17,17.84,17.85,17.84,17.85,5
20150801|2014-09-18 09:30,18,17.86,17.86,17.85,17.85,5
20150801|2014-09-18 12:00,18,17.85,17.85,17.85,17.85,2
20150801|2014-09-19 07:30,19,17.85,17.85,17.85,17.85,4
20150801|2014-09-19 09:30,19,17.8,17.8,17.8,17.8,2
20150801|2014-09-19 10:30,19,17.8,17.8,17.8,17.8,1
20150801|2014-09-19 12:30,19,17.8,17.8,17.78,17.78,6
20150801|2014-09-19 13:00,19,17.81,17.85,17.81,17.85,9
20150801|2014-09-22 06:30,22,17.85,17.85,17.85,17.85,4
20150801|2014-09-22 10:00,22,17.77,17.77,17.77,17.77,2
20150801|2014-09-22 12:00,22,17.81,17.81,17.81,17.81,1
20150801|2014-09-22 12:30,22,17.86,17.86,17.86,17.86,2
20150801|2014-09-22 14:30,22,17.85,17.85,17.85,17.85,1
20150801|2014-09-22 15:00,22,17.81,17.81,17.81,17.81,4
20150801|2014-09-22 15:30,22,17.8,17.81,17.8,17.81,3
20150801|2014-09-22 17:00,23,17.81,17.81,17.81,17.81,1
20150801|2014-09-23 08:00,23,17.81,17.81,17.81,17.81,1
20150801|2014-09-23 09:30,23,17.87,17.87,17.87,17.87,2
20150801|2014-09-23 10:00,23,17.86,17.86,17.86,17.86,1
20150801|2014-09-23 10:30,23,17.88,17.88,17.86,17.86,10
20150801|2014-09-23 13:00,23,17.88,17.88,17.85,17.85,3
20150801|2014-09-23 15:00,23,17.87,17.87,17.87,17.87,4
20150801|2014-09-24 06:30,24,17.87,17.87,17.87,17.87,6
20150801|2014-09-24 08:00,24,17.88,17.88,17.88,17.88,2
20150801|2014-09-24 09:00,24,17.87,17.87,17.8,17.8,6
20150801|2014-09-24 12:00,24,17.88,17.88,17.85,17.85,6
20150801|2014-09-24 13:00,24,17.89,17.89,17.89,17.89,1
20150801|2014-09-25 08:00,25,17.89,17.9,17.89,17.9,5
20150801|2014-09-25 10:00,25,17.9,17.9,17.85,17.85,9
20150801|2014-09-25 10:30,25,17.85,17.85,17.85,17.85,5
20150801|2014-09-25 11:00,25,17.8,17.8,17.8,17.8,2
20150801|2014-09-25 13:00,25,17.88,17.88,17.84,17.84,6
20150801|2014-09-26 06:30,26,17.88,17.88,17.88,17.88,4
20150801|2014-09-26 11:30,26,17.85,17.85,17.81,17.81,6
20150801|2014-09-26 13:00,26,17.9,17.9,17.9,17.9,1
20150801|2014-09-28 17:00,29,17.75,17.8,17.75,17.8,10
20150801|2014-09-29 06:30,29,17.85,17.85,17.85,17.85,3
20150801|2014-09-29 08:00,29,17.85,17.85,17.85,17.85,1
20150801|2014-09-29 10:00,29,17.84,17.85,17.84,17.84,3
20150801|2014-09-29 11:00,29,17.84,17.88,17.84,17.88,5
20150801|2014-09-29 11:30,29,17.85,17.85,17.8,17.8,31
20150801|2014-09-29 12:00,29,17.8,17.8,17.8,17.8,17
20150801|2014-09-29 14:00,29,17.8,17.8,17.8,17.8,2
20150801|2014-09-29 14:30,29,17.8,17.8,17.8,17.8,5
20150801|2014-09-29 15:00,29,17.75,17.75,17.75,17.75,2
20150801|2014-09-30 10:30,30,17.75,17.75,17.75,17.75,3
20150801|2014-09-30 12:30,30,17.75,17.75,17.75,17.75,7
20150801|2014-09-30 13:00,30,17.75,17.75,17.74,17.74,3
20150801|2014-09-30 19:00,1,17.75,17.75,17.75,17.75,5
20150801|2014-10-01 08:30,1,17.75,17.75,17.75,17.75,1
20150801|2014-10-01 10:00,1,17.75,17.75,17.75,17.75,3
20150801|2014-10-01 10:30,1,17.75,17.75,17.73,17.73,8
20150801|2014-10-01 11:00,1,17.7,17.7,17.7,17.7,1
20150801|2014-10-01 11:30,1,17.7,17.7,17.65,17.65,7
20150801|2014-10-01 12:00,1,17.6,17.6,17.6,17.6,3
20150801|2014-10-01 13:00,1,17.59,17.59,17.59,17.59,8
20150801|2014-10-01 14:30,1,17.59,17.59,17.59,17.59,3
20150801|2014-10-01 15:00,1,17.6,17.6,17.6,17.6,1
20150801|2014-10-02 09:30,2,17.6,17.6,17.6,17.6,6
20150801|2014-10-02 10:00,2,17.55,17.55,17.55,17.55,7
20150801|2014-10-02 10:30,2,17.54,17.54,17.51,17.53,10
20150801|2014-10-02 11:00,2,17.55,17.63,17.54,17.63,12
20150801|2014-10-02 13:00,2,17.54,17.54,17.54,17.54,1
20150801|2014-10-02 15:30,2,17.5,17.5,17.49,17.49,8
20150801|2014-10-03 08:00,3,17.54,17.55,17.54,17.55,7
20150801|2014-10-03 09:00,3,17.48,17.48,17.48,17.48,5
20150801|2014-10-03 09:30,3,17.45,17.45,17.44,17.45,8
20150801|2014-10-03 10:00,3,17.48,17.48,17.48,17.48,4
20150801|2014-10-03 10:30,3,17.45,17.45,17.43,17.43,2
20150801|2014-10-03 11:30,3,17.4,17.4,17.4,17.4,2
20150801|2014-10-03 12:00,3,17.39,17.39,17.38,17.38,6
20150801|2014-10-03 12:30,3,17.35,17.35,17.34,17.34,8
20150801|2014-10-06 07:00,6,17.34,17.34,17.34,17.34,2
20150801|2014-10-06 08:30,6,17.34,17.34,17.34,17.34,2
20150801|2014-10-06 09:00,6,17.32,17.32,17.25,17.25,4
20150801|2014-10-06 10:30,6,17.25,17.25,17.25,17.25,3
20150801|2014-10-06 11:00,6,17.24,17.26,17.24,17.26,3
20150801|2014-10-06 11:30,6,17.3,17.3,17.24,17.24,3
20150801|2014-10-07 09:00,7,17.28,17.3,17.28,17.3,4
20150801|2014-10-07 09:30,7,17.3,17.3,17.28,17.28,2
20150801|2014-10-07 10:00,7,17.29,17.29,17.29,17.29,4
20150801|2014-10-07 11:00,7,17.23,17.23,17.2,17.2,6
20150801|2014-10-07 11:30,7,17.18,17.18,17.18,17.18,5
20150801|2014-10-07 12:00,7,17.2,17.2,17.2,17.2,5
20150801|2014-10-08 07:30,8,17.23,17.23,17.23,17.23,1
20150801|2014-10-08 08:30,8,17.23,17.23,17.23,17.23,4
20150801|2014-10-08 09:00,8,17.21,17.21,17.21,17.21,1
20150801|2014-10-08 09:30,8,17.2,17.2,17.15,17.15,5
20150801|2014-10-08 10:00,8,17.15,17.15,17.15,17.15,5
20150801|2014-10-08 10:30,8,17.1,17.1,17.1,17.1,1
20150801|2014-10-08 11:00,8,17.13,17.16,17.13,17.16,4
20150801|2014-10-08 11:30,8,17.15,17.15,17.15,17.15,5
20150801|2014-10-08 13:00,8,17.15,17.15,17.15,17.15,1
20150801|2014-10-08 14:00,8,17.17,17.17,17.17,17.17,2
20150801|2014-10-08 15:00,8,17.17,17.2,17.17,17.2,8
20150801|2014-10-08 15:30,8,17.2,17.2,17.2,17.2,1
20150801|2014-10-08 21:00,9,17.2,17.2,17.2,17.2,23
20150801|2014-10-09 08:30,9,17.2,17.2,17.2,17.2,4
20150801|2014-10-09 09:30,9,17.2,17.2,17.15,17.15,16
20150801|2014-10-09 11:00,9,17.17,17.17,17.15,17.17,3
20150801|2014-10-09 13:00,9,17.16,17.22,17.16,17.22,3
20150801|2014-10-10 06:30,10,17.2,17.2,17.2,17.2,2
20150801|2014-10-10 07:00,10,17.2,17.2,17.2,17.2,2
20150801|2014-10-10 09:30,10,17.15,17.15,17.15,17.15,3
20150801|2014-10-10 10:00,10,17.13,17.13,17.13,17.13,2
20150801|2014-10-10 10:30,10,17.12,17.16,17.12,17.16,5
20150801|2014-10-10 12:00,10,17.1,17.1,17.1,17.1,5
20150801|2014-10-10 13:00,10,17.16,17.16,17.16,17.16,1
20150801|2014-10-12 17:30,13,17.16,17.16,17.16,17.16,4
20150801|2014-10-13 10:00,13,17.13,17.13,17.13,17.13,1
20150801|2014-10-13 11:00,13,17.11,17.11,17.11,17.11,1
20150801|2014-10-13 11:30,13,17.14,17.14,17.14,17.14,5
20150801|2014-10-13 12:00,13,17.15,17.15,17.15,17.15,3
20150801|2014-10-14 06:30,14,17.15,17.15,17.15,17.15,4
20150801|2014-10-14 09:30,14,17.1,17.1,17.1,17.1,2
20150801|2014-10-14 10:00,14,17.09,17.1,17.09,17.1,6
20150801|2014-10-14 11:00,14,17.1,17.1,17.1,17.1,3
20150801|2014-10-14 12:00,14,17.13,17.15,17.13,17.15,3
20150801|2014-10-14 13:00,14,17.13,17.16,17.13,17.16,2
20150801|2014-10-14 15:30,14,17.1,17.1,17.1,17.1,1
20150801|2014-10-14 17:30,15,17.16,17.16,17.16,17.16,4
20150801|2014-10-15 09:00,15,17.15,17.15,17.15,17.15,2
20150801|2014-10-15 10:00,15,17.15,17.15,17.15,17.15,5
20150801|2014-10-15 10:30,15,17.13,17.13,17.13,17.13,7
20150801|2014-10-15 11:00,15,17.11,17.11,17.11,17.11,3
20150801|2014-10-15 11:30,15,17.15,17.15,17.15,17.15,1
20150801|2014-10-15 12:00,15,17.14,17.14,17.14,17.14,4
20150801|2014-10-15 12:30,15,17.14,17.14,17.07,17.09,37
20150801|2014-10-15 13:00,15,17.07,17.14,17.07,17.14,4
20150801|2014-10-15 15:00,15,17.06,17.06,17.06,17.06,4
20150801|2014-10-16 08:30,16,17.13,17.14,17.13,17.14,4
20150801|2014-10-16 09:00,16,17.14,17.15,17.14,17.15,7
20150801|2014-10-16 09:30,16,17.15,17.16,17.15,17.16,22
20150801|2014-10-16 11:30,16,17.13,17.13,17.13,17.13,2
20150801|2014-10-16 13:30,16,17.13,17.13,17.13,17.13,1
20150801|2014-10-17 07:30,17,17.13,17.13,17.13,17.13,4
20150801|2014-10-17 09:00,17,17.1,17.1,17.1,17.1,4
20150801|2014-10-17 10:00,17,17.15,17.15,17.15,17.15,4
20150801|2014-10-17 10:30,17,17.15,17.16,17.15,17.16,5
20150801|2014-10-17 11:30,17,17.1,17.1,17.1,17.1,12
20150801|2014-10-20 07:00,20,17.1,17.1,17.1,17.1,1
20150801|2014-10-20 09:30,20,17.1,17.1,17.1,17.1,3
20150801|2014-10-20 10:00,20,17.05,17.05,17.05,17.05,7
20150801|2014-10-20 12:00,20,17.1,17.1,17.1,17.1,1
20150801|2014-10-20 13:00,20,17.14,17.14,17.14,17.14,1
20150801|2014-10-20 22:30,21,17.15,17.15,17.15,17.15,1
20150801|2014-10-21 07:00,21,17.14,17.14,17.14,17.14,4
20150801|2014-10-21 11:00,21,17.14,17.14,17.14,17.14,4
20150801|2014-10-21 11:30,21,17.14,17.14,17.14,17.14,2
20150801|2014-10-21 12:00,21,17.14,17.14,17.14,17.14,4
20150801|2014-10-21 12:30,21,17.14,17.15,17.14,17.15,6
20150801|2014-10-21 15:00,21,17.16,17.16,17.16,17.16,4
20150801|2014-10-22 06:30,22,17.15,17.15,17.15,17.15,1
20150801|2014-10-22 08:00,22,17.15,17.15,17.15,17.15,3
20150801|2014-10-22 09:00,22,17.15,17.15,17.15,17.15,4
20150801|2014-10-22 10:00,22,17.15,17.15,17.15,17.15,3
20150801|2014-10-22 10:30,22,17.15,17.15,17.15,17.15,4
20150801|2014-10-22 11:00,22,17.15,17.15,17.15,17.15,2
20150801|2014-10-22 12:30,22,17.13,17.13,17.13,17.13,2
20150801|2014-10-22 13:30,22,17.17,17.17,17.17,17.17,2
20150801|2014-10-22 14:00,22,17.17,17.17,17.17,17.17,2
20150801|2014-10-22 15:30,22,17.18,17.18,17.18,17.18,1
20150801|2014-10-23 07:30,23,17.2,17.2,17.2,17.2,11
20150801|2014-10-23 09:00,23,17.2,17.2,17.2,17.2,1
20150801|2014-10-23 09:30,23,17.2,17.2,17.2,17.2,4
20150801|2014-10-23 10:00,23,17.2,17.2,17.2,17.2,3
20150801|2014-10-23 10:30,23,17.19,17.19,17.19,17.19,2
20150801|2014-10-23 11:00,23,17.2,17.2,17.2,17.2,2
20150801|2014-10-23 11:30,23,17.2,17.2,17.2,17.2,12
20150801|2014-10-23 12:30,23,17.1,17.1,17.1,17.1,3
20150801|2014-10-23 13:30,23,17.12,17.12,17.12,17.12,1
20150801|2014-10-23 15:30,23,17.15,17.15,17.15,17.15,2
20150801|2014-10-23 17:00,24,17.15,17.15,17.15,17.15,1
20150801|2014-10-23 17:30,24,17.15,17.15,17.15,17.15,1
20150801|2014-10-24 05:00,24,17.15,17.15,17.15,17.15,5
20150801|2014-10-24 07:00,24,17.15,17.15,17.15,17.15,1
20150801|2014-10-24 10:00,24,17.15,17.15,17.15,17.15,4
20150801|2014-10-24 10:30,24,17.15,17.15,17.15,17.15,1
20150801|2014-10-24 11:00,24,17.15,17.15,17.15,17.15,1
20150801|2014-10-27 09:00,27,17.2,17.24,17.2,17.24,13
20150801|2014-10-27 11:30,27,17.2,17.2,17.2,17.2,2
20150801|2014-10-27 13:00,27,17.22,17.22,17.22,17.22,4
20150801|2014-10-27 15:30,27,17.26,17.26,17.26,17.26,2
20150801|2014-10-28 08:00,28,17.24,17.24,17.24,17.24,3
20150801|2014-10-28 10:30,28,17.24,17.24,17.24,17.24,1
20150801|2014-10-28 12:00,28,17.27,17.27,17.27,17.27,2
20150801|2014-10-28 12:30,28,17.27,17.27,17.27,17.27,1
20150801|2014-10-28 14:30,28,17.28,17.28,17.28,17.28,1
20150801|2014-10-28 15:30,28,17.3,17.3,17.3,17.3,6
20150801|2014-10-29 08:00,29,17.3,17.3,17.3,17.3,1
20150801|2014-10-29 08:30,29,17.3,17.3,17.3,17.3,2
20150801|2014-10-29 10:00,29,17.3,17.3,17.3,17.3,1
20150801|2014-10-29 17:00,30,17.3,17.3,17.3,17.3,15
20150801|2014-10-30 07:30,30,17.29,17.29,17.29,17.29,1
20150801|2014-10-30 09:00,30,17.33,17.33,17.33,17.33,1
20150801|2014-10-30 09:30,30,17.3,17.36,17.3,17.36,8
20150801|2014-10-30 10:00,30,17.36,17.36,17.36,17.36,1
20150801|2014-10-30 11:30,30,17.31,17.33,17.31,17.33,2
20150801|2014-10-30 12:30,30,17.34,17.34,17.34,17.34,1
20150801|2014-10-30 13:00,30,17.32,17.32,17.32,17.32,1
20150801|2014-10-31 11:00,31,17.23,17.3,17.23,17.3,4
20150801|2014-10-31 12:30,31,17.3,17.3,17.29,17.29,2
20150801|2014-11-03 09:00,3,17.29,17.29,17.29,17.29,1
20150801|2014-11-03 12:30,3,17.27,17.27,17.27,17.27,1
20150801|2014-11-03 13:00,3,17.25,17.25,17.25,17.25,1
20150801|2014-11-03 14:30,3,17.39,17.39,17.39,17.39,1
20150801|2014-11-03 19:30,4,17.3,17.3,17.3,17.3,3
20150801|2014-11-04 10:00,4,17.32,17.32,17.32,17.32,1
20150801|2014-11-04 10:30,4,17.3,17.3,17.3,17.3,1
20150801|2014-11-04 11:30,4,17.3,17.3,17.3,17.3,6
20150801|2014-11-04 13:00,4,17.3,17.3,17.3,17.3,1
20150801|2014-11-05 06:30,5,17.3,17.3,17.3,17.3,1
20150801|2014-11-05 07:00,5,17.3,17.3,17.3,17.3,1
20150801|2014-11-05 08:30,5,17.3,17.4,17.3,17.4,6
20150801|2014-11-05 09:30,5,17.3,17.3,17.3,17.3,1
20150801|2014-11-05 11:30,5,17.33,17.33,17.33,17.33,4
20150801|2014-11-06 09:30,6,17.33,17.4,17.33,17.4,2
20150801|2014-11-06 10:30,6,17.36,17.38,17.36,17.38,2
20150801|2014-11-06 11:00,6,17.34,17.34,17.34,17.34,3
20150801|2014-11-06 11:30,6,17.3,17.3,17.28,17.28,6
20150801|2014-11-06 12:00,6,17.26,17.26,17.26,17.26,12
20150801|2014-11-06 13:00,6,17.31,17.31,17.31,17.31,1
20150801|2014-11-06 13:30,6,17.31,17.31,17.31,17.31,1
20150801|2014-11-06 14:30,6,17.28,17.28,17.28,17.28,3
20150801|2014-11-06 15:00,6,17.34,17.35,17.31,17.35,7
20150801|2014-11-06 15:30,6,17.28,17.28,17.28,17.28,3
20150801|2014-11-06 17:00,7,17.28,17.28,17.28,17.28,3
20150801|2014-11-07 07:30,7,17.28,17.28,17.28,17.28,1
20150801|2014-11-07 10:00,7,17.31,17.31,17.31,17.31,1
20150801|2014-11-07 10:30,7,17.35,17.35,17.32,17.32,2
20150801|2014-11-07 11:30,7,17.29,17.29,17.29,17.29,1
20150801|2014-11-07 13:00,7,17.3,17.3,17.29,17.29,8
20150801|2014-11-07 13:30,7,17.29,17.29,17.29,17.29,1
20150801|2014-11-09 19:30,10,17.25,17.25,17.25,17.25,1
20150801|2014-11-10 07:00,10,17.17,17.17,17.17,17.17,3
20150801|2014-11-10 09:00,10,17.2,17.2,17.2,17.2,2
20150801|2014-11-10 09:30,10,17.26,17.26,17.26,17.26,5
20150801|2014-11-10 10:30,10,17.26,17.26,17.26,17.26,3
20150801|2014-11-10 11:00,10,17.18,17.18,17.18,17.18,7
20150801|2014-11-10 11:30,10,17.13,17.14,17.13,17.14,10
20150801|2014-11-10 13:00,10,17.18,17.18,17.18,17.18,2
20150801|2014-11-10 15:30,10,17.2,17.2,17.17,17.2,16
20150801|2014-11-11 05:30,11,17.15,17.15,17.15,17.15,3
20150801|2014-11-11 07:30,11,17.15,17.15,17.15,17.15,5
20150801|2014-11-11 09:30,11,17.08,17.08,17.08,17.08,15
20150801|2014-11-11 10:00,11,17.16,17.16,17.16,17.16,4
20150801|2014-11-11 10:30,11,17.16,17.16,17.16,17.16,1
20150801|2014-11-11 11:30,11,17.15,17.15,17.15,17.15,5
20150801|2014-11-11 12:00,11,17.15,17.15,17.15,17.15,10
20150801|2014-11-12 09:30,12,17.15,17.15,17.15,17.15,6
20150801|2014-11-12 10:00,12,17.15,17.15,17.14,17.14,2
20150801|2014-11-12 10:30,12,17.13,17.13,17.13,17.13,1
20150801|2014-11-12 11:00,12,17.11,17.11,17.1,17.1,3
20150801|2014-11-12 11:30,12,17.1,17.16,17.1,17.16,6
20150801|2014-11-12 12:00,12,17.16,17.16,17.16,17.16,1
20150801|2014-11-12 12:30,12,17.17,17.17,17.17,17.17,1
20150801|2014-11-12 15:30,12,17.14,17.14,17.14,17.14,2
20150801|2014-11-13 08:30,13,17.2,17.2,17.2,17.2,1
20150801|2014-11-13 09:00,13,17.2,17.2,17.2,17.2,2
20150801|2014-11-13 09:30,13,17.2,17.2,17.2,17.2,2
20150801|2014-11-13 10:30,13,17.16,17.16,17.16,17.16,1
20150801|2014-11-13 11:00,13,17.16,17.16,17.16,17.16,3
20150801|2014-11-13 12:00,13,17.1,17.1,17.1,17.1,1
20150801|2014-11-13 12:30,13,17.13,17.13,17.13,17.13,1
20150801|2014-11-13 13:30,13,17.09,17.13,17.09,17.13,7
20150801|2014-11-13 14:00,13,17.13,17.14,17.1,17.1,3
20150801|2014-11-14 10:00,14,17.11,17.14,17.11,17.14,2
20150801|2014-11-14 10:30,14,17.12,17.12,17.12,17.12,5
20150801|2014-11-14 11:00,14,17.11,17.12,17.1,17.1,8
20150801|2014-11-14 11:30,14,17.1,17.1,17.08,17.08,12
20150801|2014-11-14 12:00,14,17.08,17.08,17.05,17.05,7
20150801|2014-11-14 12:30,14,17.05,17.05,17.05,17.05,1
20150801|2014-11-17 10:30,17,17.1,17.1,17.05,17.05,3
20150801|2014-11-17 11:00,17,17.06,17.17,17.06,17.17,11
20150801|2014-11-18 10:00,18,17.15,17.15,17.11,17.15,14
20150801|2014-11-18 12:30,18,17.14,17.14,17.14,17.14,1
20150801|2014-11-19 11:00,19,17.13,17.13,17.1,17.1,3
20150801|2014-11-19 11:30,19,17.11,17.11,17.11,17.11,1
20150801|2014-11-19 13:00,19,17.08,17.08,17.08,17.08,1
20150801|2014-11-20 08:00,20,17.08,17.08,17.08,17.08,1
20150801|2014-11-20 08:30,20,17.07,17.07,17.07,17.07,7
20150801|2014-11-20 09:00,20,17.07,17.11,17.07,17.11,16
20150801|2014-11-20 09:30,20,17.11,17.11,17.11,17.11,5
20150801|2014-11-20 10:30,20,17.15,17.15,17.15,17.15,2
20150801|2014-11-20 11:00,20,17.11,17.11,17.08,17.08,2
20150801|2014-11-20 11:30,20,17.12,17.12,17.12,17.12,2
20150801|2014-11-21 08:30,21,17.13,17.13,17.13,17.13,1
20150801|2014-11-21 09:30,21,17.15,17.15,17.15,17.15,2
20150801|2014-11-21 10:30,21,17.16,17.16,17.12,17.12,11
20150801|2014-11-21 11:00,21,17.14,17.16,17.14,17.16,2
20150801|2014-11-21 11:30,21,17.16,17.16,17.16,17.16,3
20150801|2014-11-21 12:30,21,17.12,17.12,17.12,17.12,1
20150801|2014-11-21 13:00,21,17.12,17.12,17.12,17.12,1
20150801|2014-11-24 08:30,24,17.15,17.15,17.15,17.15,1
20150801|2014-11-24 12:00,24,17.15,17.15,17.15,17.15,1
20150801|2014-11-25 10:00,25,17.11,17.11,17.1,17.1,3
20150801|2014-11-25 11:00,25,17.16,17.16,17.16,17.16,1
20150801|2014-11-25 11:30,25,17.16,17.16,17.16,17.16,2
20150801|2014-11-25 12:00,25,17.11,17.11,17.11,17.11,2
20150801|2014-11-25 13:00,25,17.1,17.1,17.02,17.02,11
20150801|2014-11-25 17:00,26,17.05,17.05,17.05,17.05,1
20150801|2014-11-26 07:30,26,17.1,17.1,17.1,17.1,1
20150801|2014-11-26 10:00,26,17.12,17.12,17.12,17.12,2
20150801|2014-11-26 10:30,26,17.11,17.11,17.11,17.11,4
20150801|2014-11-26 11:00,26,17.08,17.08,17.08,17.08,2
20150801|2014-11-26 12:00,26,17.08,17.08,17.08,17.08,5
20150801|2014-11-26 13:00,26,17.1,17.1,17.1,17.1,1
20150801|2014-11-26 13:30,26,17.13,17.13,17.13,17.13,1
20150801|2014-11-26 14:00,26,17.14,17.14,17.12,17.12,2
20150801|2014-12-01 07:00,1,17.12,17.12,17.12,17.12,2
20150801|2014-12-01 08:00,1,17.1,17.1,17.1,17.1,2
20150801|2014-12-01 09:00,1,17.1,17.1,17.08,17.08,11
20150801|2014-12-01 09:30,1,17.02,17.02,17,17.01,15
20150801|2014-12-01 10:30,1,17,17,16.99,16.99,7
20150801|2014-12-01 11:00,1,16.99,16.99,16.99,16.99,10
20150801|2014-12-01 11:30,1,16.99,16.99,16.99,16.99,2
20150801|2014-12-01 12:00,1,16.99,16.99,16.99,16.99,7
20150801|2014-12-01 13:00,1,16.99,16.99,16.96,16.96,4
20150801|2014-12-01 13:30,1,16.99,17.04,16.99,17.04,6
20150801|2014-12-01 14:00,1,17.01,17.01,17.01,17.01,2
20150801|2014-12-01 17:00,2,16.98,16.98,16.98,16.98,2
20150801|2014-12-01 19:30,2,16.96,16.96,16.94,16.94,2
20150801|2014-12-02 08:30,2,16.95,16.95,16.92,16.92,3
20150801|2014-12-02 09:00,2,16.98,16.99,16.97,16.97,8
20150801|2014-12-02 09:30,2,16.98,16.98,16.92,16.92,5
20150801|2014-12-02 10:00,2,16.95,17,16.95,17,8
20150801|2014-12-02 10:30,2,16.97,16.98,16.97,16.98,4
20150801|2014-12-02 12:30,2,16.98,16.98,16.98,16.98,2
20150801|2014-12-02 14:00,2,16.99,16.99,16.99,16.99,1
20150801|2014-12-02 15:30,2,17,17,17,17,2
20150801|2014-12-03 08:30,3,17.05,17.05,17.05,17.05,5
20150801|2014-12-03 09:30,3,17.01,17.01,17.01,17.01,4
20150801|2014-12-03 10:00,3,17.01,17.01,16.99,16.99,4
20150801|2014-12-03 10:30,3,16.99,16.99,16.98,16.98,5
20150801|2014-12-03 11:00,3,16.98,16.98,16.98,16.98,4
20150801|2014-12-03 11:30,3,16.98,16.99,16.98,16.99,3
20150801|2014-12-03 12:00,3,16.99,16.99,16.96,16.96,5
20150801|2014-12-03 14:00,3,16.95,16.95,16.94,16.94,3
20150801|2014-12-03 15:00,3,16.96,16.96,16.96,16.96,1
20150801|2014-12-04 09:30,4,16.95,16.95,16.92,16.92,6
20150801|2014-12-04 10:00,4,16.91,16.92,16.91,16.92,2
20150801|2014-12-04 13:00,4,16.9,16.9,16.9,16.9,8
20150801|2014-12-04 13:30,4,16.89,16.89,16.88,16.88,2
20150801|2014-12-04 14:00,4,16.9,16.95,16.9,16.95,4
20150801|2014-12-05 07:30,5,16.95,16.95,16.95,16.95,7
20150801|2014-12-05 08:30,5,16.95,16.96,16.93,16.96,11
20150801|2014-12-05 09:00,5,16.94,16.96,16.94,16.96,2
20150801|2014-12-05 09:30,5,16.93,16.93,16.93,16.93,1
20150801|2014-12-05 10:00,5,16.95,16.95,16.95,16.95,1
20150801|2014-12-05 10:30,5,16.95,16.96,16.95,16.96,4
20150801|2014-12-05 11:30,5,16.89,16.89,16.88,16.88,5
20150801|2014-12-05 12:00,5,16.92,16.92,16.9,16.9,11
20150801|2014-12-05 13:00,5,16.87,16.9,16.87,16.88,17
20150801|2014-12-08 10:00,8,16.9,16.9,16.9,16.9,3
20150801|2014-12-08 10:30,8,16.9,16.9,16.88,16.88,5
20150801|2014-12-08 11:00,8,16.88,16.9,16.86,16.9,5
20150801|2014-12-08 11:30,8,16.9,16.92,16.9,16.92,6
20150801|2014-12-08 12:30,8,16.94,16.94,16.94,16.94,2
20150801|2014-12-08 13:30,8,16.87,16.87,16.87,16.87,1
20150801|2014-12-08 14:00,8,16.91,16.94,16.91,16.94,4
20150801|2014-12-09 08:30,9,16.95,16.95,16.95,16.95,4
20150801|2014-12-09 09:00,9,16.93,16.93,16.93,16.93,6
20150801|2014-12-09 09:30,9,16.93,16.93,16.93,16.93,13
20150801|2014-12-09 10:00,9,16.93,16.94,16.93,16.94,2
20150801|2014-12-09 12:30,9,16.88,16.88,16.88,16.88,1
20150801|2014-12-09 13:00,9,16.94,16.95,16.94,16.95,3
20150801|2014-12-10 08:30,10,16.93,16.93,16.93,16.93,1
20150801|2014-12-10 10:00,10,16.95,16.95,16.95,16.95,1
20150801|2014-12-10 12:30,10,16.89,16.89,16.89,16.89,1
20150801|2014-12-10 14:00,10,16.83,16.83,16.83,16.83,1
20150801|2014-12-10 14:30,10,16.83,16.83,16.83,16.83,3
20150801|2014-12-11 05:30,11,16.8,16.8,16.8,16.8,1
20150801|2014-12-11 07:00,11,16.8,16.8,16.8,16.8,4
20150801|2014-12-11 09:00,11,16.75,16.8,16.69,16.69,16
20150801|2014-12-11 10:30,11,16.72,16.75,16.72,16.75,5
20150801|2014-12-11 13:00,11,16.61,16.7,16.61,16.7,7
20150801|2014-12-11 14:30,11,16.6,16.6,16.6,16.6,1
20150801|2014-12-11 15:30,11,16.65,16.65,16.65,16.65,1
20150801|2014-12-11 17:00,12,16.65,16.65,16.65,16.65,1
20150801|2014-12-12 08:00,12,16.6,16.6,16.6,16.6,1
20150801|2014-12-12 09:00,12,16.65,16.65,16.65,16.65,1
20150801|2014-12-12 10:30,12,16.64,16.65,16.64,16.65,14
20150801|2014-12-12 11:00,12,16.64,16.65,16.64,16.65,6
20150801|2014-12-12 11:30,12,16.58,16.6,16.58,16.6,2
20150801|2014-12-12 12:00,12,16.56,16.56,16.56,16.56,5
20150801|2014-12-12 12:30,12,16.56,16.56,16.56,16.56,3
20150801|2014-12-12 13:00,12,16.6,16.6,16.57,16.57,3
20150801|2014-12-14 18:30,15,16.6,16.6,16.57,16.57,6
20150801|2014-12-15 05:00,15,16.48,16.48,16.41,16.44,7
20150801|2014-12-15 08:00,15,16.49,16.49,16.46,16.46,2
20150801|2014-12-15 08:30,15,16.47,16.5,16.47,16.5,3
20150801|2014-12-15 09:00,15,16.5,16.5,16.48,16.5,14
20150801|2014-12-15 09:30,15,16.5,16.53,16.45,16.45,18
20150801|2014-12-15 10:00,15,16.45,16.53,16.45,16.53,7
20150801|2014-12-15 10:30,15,16.56,16.56,16.56,16.56,1
20150801|2014-12-15 12:00,15,16.53,16.53,16.52,16.52,2
20150801|2014-12-15 14:00,15,16.55,16.55,16.55,16.55,2
20150801|2014-12-15 15:00,15,16.5,16.5,16.5,16.5,2
20150801|2014-12-15 15:30,15,16.5,16.5,16.5,16.5,1
20150801|2014-12-16 08:00,16,16.5,16.5,16.5,16.5,1
20150801|2014-12-16 08:30,16,16.5,16.5,16.41,16.41,11
20150801|2014-12-16 09:00,16,16.41,16.44,16.41,16.44,6
20150801|2014-12-16 09:30,16,16.44,16.44,16.44,16.44,6
20150801|2014-12-16 10:00,16,16.41,16.45,16.41,16.45,14
20150801|2014-12-16 10:30,16,16.45,16.45,16.39,16.41,17
20150801|2014-12-16 11:00,16,16.41,16.48,16.26,16.29,21
20150801|2014-12-16 11:30,16,16.27,16.3,16.25,16.27,13
20150801|2014-12-16 12:00,16,16.27,16.27,16.22,16.22,19
20150801|2014-12-16 12:30,16,16.22,16.22,16.22,16.22,2
20150801|2014-12-16 13:00,16,16.22,16.22,16.16,16.16,2
20150801|2014-12-16 14:30,16,16.13,16.13,16.13,16.13,1
20150801|2014-12-16 15:30,16,16.13,16.13,16.13,16.13,7
20150801|2014-12-16 18:00,17,16.14,16.14,16.14,16.14,4
20150801|2014-12-17 08:30,17,16.15,16.17,16.15,16.17,13
20150801|2014-12-17 09:00,17,16.13,16.13,16.11,16.11,2
20150801|2014-12-17 09:30,17,16.14,16.2,16.12,16.2,7
20150801|2014-12-17 10:30,17,16.12,16.12,16.12,16.12,3
20150801|2014-12-17 11:00,17,16.15,16.15,16.07,16.07,2
20150801|2014-12-17 11:30,17,16.07,16.07,16.07,16.07,1
20150801|2014-12-17 12:00,17,16.07,16.07,16,16,15
20150801|2014-12-17 12:30,17,16,16,16,16,1
20150801|2014-12-17 14:00,17,15.94,16,15.94,16,5
20150801|2014-12-17 15:00,17,16,16,16,16,2
20150801|2014-12-17 15:30,17,15.94,15.94,15.94,15.94,1
20150801|2014-12-18 08:00,18,15.93,15.93,15.93,15.93,3
20150801|2014-12-18 08:30,18,15.99,15.99,15.94,15.95,6
20150801|2014-12-18 09:00,18,15.88,15.9,15.85,15.9,13
20150801|2014-12-18 10:00,18,15.9,15.9,15.83,15.83,18
20150801|2014-12-18 10:30,18,15.99,15.99,15.99,15.99,21
20150801|2014-12-18 11:00,18,15.98,16,15.98,16,4
20150801|2014-12-18 11:30,18,16.03,16.05,16.03,16.05,4
20150801|2014-12-18 12:00,18,16.07,16.07,16.07,16.07,4
20150801|2014-12-18 13:00,18,16.01,16.01,16,16,3
20150801|2014-12-19 09:00,19,16.03,16.03,15.95,15.97,5
20150801|2014-12-19 09:30,19,16.02,16.02,15.95,15.95,7
20150801|2014-12-19 10:00,19,15.94,15.94,15.94,15.94,9
20150801|2014-12-19 10:30,19,15.97,15.97,15.97,15.97,2
20150801|2014-12-19 11:00,19,16,16.05,16,16.05,11
20150801|2014-12-19 11:30,19,16.06,16.1,16.06,16.1,5
20150801|2014-12-19 12:00,19,16.1,16.1,16.1,16.1,5
20150801|2014-12-19 12:30,19,16.1,16.1,16.01,16.01,11
20150801|2014-12-19 13:30,19,15.97,15.97,15.97,15.97,1
20150801|2014-12-22 09:30,22,15.96,15.96,15.96,15.96,1
20150801|2014-12-22 10:00,22,15.96,15.96,15.96,15.96,9
20150801|2014-12-22 10:30,22,16,16,16,16,1
20150801|2014-12-22 11:00,22,15.94,15.94,15.94,15.94,2
20150801|2014-12-22 14:30,22,16.01,16.01,16.01,16.01,1
20150801|2014-12-23 00:00,23,16,16,16,16,1
20150801|2014-12-23 00:30,23,16.06,16.06,16.06,16.06,1
20150801|2014-12-23 10:00,23,16,16.01,16,16,11
20150801|2014-12-23 10:30,23,15.98,15.98,15.92,15.92,17
20150801|2014-12-23 11:00,23,15.96,15.96,15.96,15.96,3
20150801|2014-12-23 11:30,23,16,16,16,16,14
20150801|2014-12-23 12:00,23,16,16,15.93,15.93,7
20150801|2014-12-23 13:00,23,16,16,16,16,3
20150801|2014-12-23 14:00,23,16.07,16.07,16.05,16.07,5
20150801|2014-12-23 14:30,23,16.1,16.15,16.1,16.15,7
20150801|2014-12-24 07:30,24,16.09,16.09,16.09,16.09,2
20150801|2014-12-24 09:30,24,16.1,16.1,16.1,16.1,2
20150801|2014-12-24 10:30,24,16.09,16.09,16.08,16.09,6
20150801|2014-12-26 09:00,26,16.1,16.1,16.09,16.09,14
20150801|2014-12-26 09:30,26,16.04,16.04,16.04,16.04,1
20150801|2014-12-28 17:00,29,16.1,16.1,16.1,16.1,1
20150801|2014-12-29 08:30,29,16.19,16.22,16.19,16.22,4
20150801|2014-12-29 09:00,29,16.21,16.23,16.21,16.23,5
20150801|2014-12-29 09:30,29,16.22,16.22,16.22,16.22,2
20150801|2014-12-29 10:30,29,16.22,16.22,16.22,16.22,2
20150801|2014-12-29 11:00,29,16.22,16.22,16.22,16.22,2
20150801|2014-12-29 12:00,29,16.22,16.22,16.22,16.22,1
20150801|2014-12-30 04:30,30,16.4,16.4,16.4,16.4,1
20150801|2014-12-30 09:30,30,16.23,16.23,16.23,16.23,4
20150801|2014-12-30 13:00,30,16.4,16.4,16.4,16.4,1
20150801|2014-12-30 14:00,30,16.32,16.32,16.32,16.32,2
20150801|2014-12-30 14:30,30,16.35,16.35,16.35,16.35,1
20150801|2014-12-30 15:00,30,16.35,16.35,16.35,16.35,2
20150801|2014-12-31 10:00,31,16.33,16.33,16.33,16.33,4
20150801|2014-12-31 10:30,31,16.33,16.47,16.33,16.47,17
20150801|2014-12-31 11:00,31,16.43,16.43,16.43,16.43,1
20150801|2014-12-31 11:30,31,16.44,16.44,16.44,16.44,2
20150801|2014-12-31 12:00,31,16.44,16.44,16.37,16.37,3
20150801|2014-12-31 12:30,31,16.4,16.4,16.34,16.34,6
20150801|2015-01-02 09:00,2,16.31,16.31,16.31,16.31,7
20150801|2015-01-02 10:30,2,16.35,16.35,16.35,16.35,1
20150801|2015-01-02 11:00,2,16.32,16.32,16.31,16.31,2
20150801|2015-01-02 11:30,2,16.4,16.4,16.4,16.4,1
20150801|2015-01-02 12:00,2,16.31,16.31,16.31,16.31,1
20150801|2015-01-02 13:00,2,16.32,16.32,16.31,16.31,6
20150801|2015-01-02 13:30,2,16.31,16.31,16.31,16.31,1
20150801|2015-01-04 17:00,5,16.31,16.31,16.31,16.31,1
20150801|2015-01-05 10:00,5,16.33,16.33,16.33,16.33,2
20150801|2015-01-05 10:30,5,16.3,16.3,16.25,16.25,15
20150801|2015-01-05 11:30,5,16.17,16.17,16.17,16.17,2
20150801|2015-01-05 12:00,5,16.24,16.24,16.24,16.24,1
20150801|2015-01-05 17:00,6,16.15,16.15,16.15,16.15,2
20150801|2015-01-05 18:30,6,16.15,16.15,16.15,16.15,2
20150801|2015-01-06 03:00,6,16.23,16.24,16.23,16.23,3
20150801|2015-01-06 07:00,6,16.17,16.17,16.17,16.17,1
20150801|2015-01-06 08:00,6,16.17,16.17,16.17,16.17,1
20150801|2015-01-06 08:30,6,16.13,16.13,16.13,16.13,6
20150801|2015-01-06 09:30,6,16.07,16.07,16.05,16.07,4
20150801|2015-01-06 10:00,6,16.06,16.07,16.01,16.01,10
20150801|2015-01-06 10:30,6,16.05,16.05,16.05,16.05,7
20150801|2015-01-06 11:00,6,16.02,16.03,16.02,16.03,3
20150801|2015-01-06 11:30,6,16,16,15.94,15.94,8
20150801|2015-01-06 13:00,6,15.95,15.95,15.95,15.95,3
20150801|2015-01-06 14:00,6,15.94,15.94,15.94,15.94,1
20150801|2015-01-06 15:00,6,16,16,16,16,1
20150801|2015-01-06 15:30,6,16,16,16,16,4
20150801|2015-01-07 06:30,7,15.93,15.95,15.93,15.95,3
20150801|2015-01-07 07:30,7,15.93,15.93,15.93,15.93,2
20150801|2015-01-07 08:00,7,15.95,15.95,15.95,15.95,1
20150801|2015-01-07 08:30,7,15.95,15.95,15.95,15.95,2
20150801|2015-01-07 09:00,7,15.92,16,15.92,16,6
20150801|2015-01-07 10:30,7,15.98,16,15.97,16,13
20150801|2015-01-07 11:30,7,15.98,15.98,15.98,15.98,1
20150801|2015-01-07 12:00,7,16.05,16.05,16.05,16.05,5
20150801|2015-01-07 12:30,7,16.07,16.07,16.03,16.03,5
20150801|2015-01-07 13:00,7,16.07,16.07,16.04,16.04,8
20150801|2015-01-07 13:30,7,16.04,16.04,16.04,16.04,1
20150801|2015-01-07 15:00,7,15.98,15.98,15.98,15.98,1
20150801|2015-01-08 08:00,8,16.05,16.06,16.05,16.06,2
20150801|2015-01-08 08:30,8,16.06,16.1,16.06,16.1,5
20150801|2015-01-08 11:30,8,16.06,16.06,16.06,16.06,1
20150801|2015-01-08 12:00,8,16.06,16.06,16.06,16.06,1
20150801|2015-01-08 13:00,8,16.1,16.1,16.1,16.1,1
20150801|2015-01-08 14:30,8,16.12,16.12,16.12,16.12,1
20150801|2015-01-09 08:00,9,16.06,16.06,16.06,16.06,2
20150801|2015-01-09 09:00,9,16.09,16.09,16.09,16.09,1
20150801|2015-01-09 09:30,9,16.06,16.06,16.06,16.06,1
20150801|2015-01-09 10:30,9,16.06,16.06,16.06,16.06,1
20150801|2015-01-09 12:30,9,16.04,16.04,16.04,16.04,2
20150801|2015-01-09 13:00,9,16.09,16.1,16.09,16.1,3
20150801|2015-01-12 07:30,12,16.05,16.05,16.05,16.05,1
20150801|2015-01-12 08:30,12,16.04,16.04,16.04,16.04,1
20150801|2015-01-12 10:30,12,16.05,16.12,16.04,16.12,10
20150801|2015-01-12 12:30,12,16.07,16.07,16.07,16.07,1
20150801|2015-01-12 13:00,12,16.07,16.07,16.07,16.07,4
20150801|2015-01-13 10:00,13,16.06,16.06,16.06,16.06,2
20150801|2015-01-14 08:00,14,15.92,15.92,15.92,15.92,1
20150801|2015-01-14 09:00,14,15.94,15.94,15.94,15.94,3
20150801|2015-01-14 09:30,14,15.94,15.94,15.94,15.94,2
20150801|2015-01-14 10:30,14,15.94,15.94,15.9,15.91,10
20150801|2015-01-14 11:00,14,15.83,15.85,15.8,15.85,14
20150801|2015-01-14 11:30,14,15.89,15.92,15.89,15.9,17
20150801|2015-01-14 12:30,14,15.9,15.9,15.9,15.9,2
20150801|2015-01-14 13:00,14,15.85,15.85,15.85,15.85,3
20150801|2015-01-14 14:00,14,15.85,15.85,15.85,15.85,1
20150801|2015-01-14 15:30,14,15.9,15.9,15.9,15.9,3
20150801|2015-01-14 17:30,15,15.95,15.95,15.95,15.95,2
20150801|2015-01-15 04:30,15,15.88,15.88,15.88,15.88,1
20150801|2015-01-15 08:00,15,15.83,15.83,15.83,15.83,1
20150801|2015-01-15 08:30,15,15.84,15.96,15.84,15.95,16
20150801|2015-01-15 09:00,15,15.93,15.94,15.85,15.87,5
20150801|2015-01-15 11:30,15,15.91,15.91,15.9,15.9,5
20150801|2015-01-15 12:00,15,15.9,15.9,15.9,15.9,2
20150801|2015-01-15 12:30,15,15.9,15.9,15.9,15.9,1
20150801|2015-01-15 13:00,15,15.89,15.89,15.87,15.87,3
20150801|2015-01-16 08:30,16,15.9,15.9,15.9,15.9,7
20150801|2015-01-16 09:30,16,15.9,15.9,15.9,15.9,1
20150801|2015-01-16 10:00,16,15.78,15.86,15.78,15.86,4
20150801|2015-01-16 10:30,16,15.84,15.87,15.84,15.87,2
20150801|2015-01-16 11:30,16,15.87,15.9,15.87,15.9,3
20150801|2015-01-16 13:00,16,15.84,15.9,15.84,15.9,3
20150801|2015-01-16 13:30,16,15.89,15.89,15.89,15.89,2
20150801|2015-01-20 08:30,20,15.81,15.87,15.81,15.87,10
20150801|2015-01-20 09:30,20,15.81,15.81,15.81,15.81,1
20150801|2015-01-20 10:00,20,15.75,15.75,15.71,15.75,11
20150801|2015-01-20 10:30,20,15.75,15.75,15.75,15.75,6
20150801|2015-01-20 12:00,20,15.74,15.74,15.74,15.74,2
20150801|2015-01-20 12:30,20,15.7,15.7,15.7,15.7,1
20150801|2015-01-20 13:00,20,15.7,15.78,15.7,15.78,16
20150801|2015-01-20 13:30,20,15.79,15.79,15.79,15.79,2
20150801|2015-01-20 14:00,20,15.74,15.74,15.74,15.74,2
20150801|2015-01-21 12:00,21,15.77,15.78,15.77,15.78,10
20150801|2015-01-21 14:30,21,15.78,15.78,15.78,15.78,1
20150801|2015-01-22 10:00,22,15.75,15.76,15.75,15.76,4
20150801|2015-01-22 11:30,22,15.79,15.79,15.79,15.79,1
20150801|2015-01-23 08:30,23,15.79,15.79,15.79,15.79,1
20150801|2015-01-23 10:00,23,15.82,15.82,15.82,15.82,1
20150801|2015-01-23 10:30,23,15.83,15.83,15.83,15.83,1
20150801|2015-01-23 11:00,23,15.85,15.85,15.85,15.85,1
20150801|2015-01-23 13:00,23,15.88,15.88,15.88,15.88,1
20150801|2015-01-26 07:00,26,15.94,15.94,15.94,15.94,1
20150801|2015-01-26 10:00,26,15.93,15.98,15.93,15.98,4
20150801|2015-01-26 10:30,26,15.99,16.03,15.97,16,14
20150801|2015-01-26 12:00,26,15.99,15.99,15.99,15.99,1
20150801|2015-01-26 12:30,26,16,16,16,16,2
20150801|2015-01-26 13:00,26,16,16,16,16,2
20150801|2015-01-26 13:30,26,16.02,16.02,16.02,16.02,1
20150801|2015-01-26 14:30,26,16.05,16.08,16.05,16.08,3
20150801|2015-01-26 15:30,26,16.03,16.03,16.03,16.03,1
20150801|2015-01-26 17:00,27,16.1,16.1,16.1,16.1,2
20150801|2015-01-27 07:30,27,16.19,16.25,16.19,16.25,2
20150801|2015-01-27 08:00,27,16.19,16.24,16.19,16.24,3
20150801|2015-01-27 08:30,27,16.24,16.25,16.23,16.23,12
20150801|2015-01-27 09:00,27,16.2,16.2,16.2,16.2,1
20150801|2015-01-27 09:30,27,16.14,16.14,16.14,16.14,2
20150801|2015-01-27 10:00,27,16.2,16.2,16.2,16.2,5
20150801|2015-01-27 11:00,27,16.12,16.12,16.12,16.12,5
20150801|2015-01-27 12:30,27,16.13,16.13,16.13,16.13,2
20150801|2015-01-27 14:30,27,16.12,16.12,16.12,16.12,1
20150801|2015-01-28 08:00,28,16.18,16.18,16.18,16.18,4
20150801|2015-01-28 09:00,28,16.19,16.19,16.15,16.15,2
20150801|2015-01-28 09:30,28,16.15,16.15,16.15,16.15,1
20150801|2015-01-28 10:30,28,16.15,16.17,16.15,16.17,4
20150801|2015-01-28 11:00,28,16.15,16.15,16.15,16.15,2
20150801|2015-01-28 11:30,28,16.17,16.18,16.17,16.18,7
20150801|2015-01-28 13:00,28,16.19,16.19,16.19,16.19,1
20150801|2015-01-29 07:30,29,16.3,16.3,16.3,16.3,2
20150801|2015-01-29 08:00,29,16.4,16.4,16.4,16.4,2
20150801|2015-01-29 08:30,29,16.43,16.5,16.43,16.5,9
20150801|2015-01-29 09:00,29,16.52,16.65,16.52,16.65,18
20150801|2015-01-29 09:30,29,16.65,16.65,16.6,16.65,3
20150801|2015-01-29 10:00,29,16.6,16.6,16.55,16.59,5
20150801|2015-01-29 10:30,29,16.59,16.68,16.52,16.68,13
20150801|2015-01-29 11:30,29,16.65,16.65,16.65,16.65,6
20150801|2015-01-29 12:00,29,16.65,16.65,16.65,16.65,6
20150801|2015-01-29 13:00,29,16.75,16.75,16.75,16.75,1
20150801|2015-01-29 14:30,29,16.8,16.94,16.8,16.94,5
20150801|2015-01-29 15:00,29,16.94,16.94,16.94,16.94,1
20150801|2015-01-29 17:30,30,17,17.1,17,17.1,19
20150801|2015-01-29 18:00,30,17.1,17.1,17.07,17.07,4
20150801|2015-01-29 18:30,30,17.07,17.1,17.07,17.1,2
20150801|2015-01-29 19:00,30,17.1,17.1,17.1,17.1,2
20150801|2015-01-29 19:30,30,17.1,17.1,17.1,17.1,1
20150801|2015-01-30 01:30,30,17.09,17.1,17.09,17.1,2
20150801|2015-01-30 07:00,30,17.09,17.09,17.09,17.09,2
20150801|2015-01-30 07:30,30,17.09,17.1,17.04,17.09,17
20150801|2015-01-30 08:00,30,17.08,17.08,17.06,17.08,12
20150801|2015-01-30 08:30,30,17.08,17.08,17.08,17.08,1
20150801|2015-01-30 09:00,30,17.04,17.04,16.87,16.87,14
20150801|2015-01-30 09:30,30,16.82,16.82,16.67,16.67,7
20150801|2015-01-30 10:00,30,16.7,16.7,16.7,16.7,4
20150801|2015-01-30 10:30,30,16.7,16.77,16.7,16.7,11
20150801|2015-01-30 11:00,30,16.7,16.7,16.7,16.7,8
20150801|2015-01-30 11:30,30,16.67,16.7,16.66,16.7,7
20150801|2015-01-30 12:00,30,16.7,16.77,16.7,16.77,26
20150801|2015-01-30 12:30,30,16.76,16.76,16.7,16.7,6
20150801|2015-01-30 13:00,30,16.7,16.76,16.7,16.76,6
20150801|2015-02-01 17:00,2,16.7,16.7,16.7,16.7,1
20150801|2015-02-02 09:00,2,16.74,16.74,16.74,16.74,1
20150801|2015-02-02 09:30,2,16.75,16.75,16.75,16.75,7
20150801|2015-02-02 10:00,2,16.79,16.79,16.7,16.75,4
20150801|2015-02-02 11:00,2,16.66,16.66,16.66,16.66,1
20150801|2015-02-02 13:00,2,16.68,16.68,16.68,16.68,8
20150801|2015-02-02 13:30,2,16.68,16.68,16.68,16.68,6
20150801|2015-02-02 14:00,2,16.68,16.68,16.68,16.68,2
20150801|2015-02-02 20:00,3,16.75,16.75,16.75,16.75,1
20150801|2015-02-03 07:30,3,16.75,16.75,16.75,16.75,3
20150801|2015-02-03 08:00,3,16.75,16.78,16.75,16.78,5
20150801|2015-02-03 09:00,3,16.66,16.66,16.66,16.66,1
20150801|2015-02-03 09:30,3,16.7,16.7,16.7,16.7,6
20150801|2015-02-03 10:00,3,16.75,16.75,16.7,16.7,2
20150801|2015-02-03 10:30,3,16.7,16.7,16.7,16.7,7
20150801|2015-02-03 11:00,3,16.75,16.75,16.75,16.75,3
20150801|2015-02-03 11:30,3,16.7,16.75,16.7,16.71,5
20150801|2015-02-03 12:00,3,16.72,16.81,16.72,16.8,11
20150801|2015-02-03 12:30,3,16.8,16.8,16.8,16.8,3
20150801|2015-02-03 13:30,3,16.85,16.85,16.83,16.84,3
20150801|2015-02-03 14:30,3,16.84,16.84,16.84,16.84,4
20150801|2015-02-04 07:30,4,16.85,16.85,16.85,16.85,1
20150801|2015-02-04 09:00,4,16.85,16.85,16.85,16.85,9
20150801|2015-02-04 09:30,4,16.88,16.9,16.85,16.9,14
20150801|2015-02-04 10:00,4,16.88,16.88,16.88,16.88,2
20150801|2015-02-04 10:30,4,16.89,16.89,16.89,16.89,1
20150801|2015-02-04 11:00,4,16.85,16.85,16.85,16.85,11
20150801|2015-02-04 11:30,4,16.85,16.85,16.85,16.85,1
20150801|2015-02-04 12:00,4,16.87,16.87,16.86,16.86,4
20150801|2015-02-04 12:30,4,16.9,16.9,16.9,16.9,6
20150801|2015-02-05 09:00,5,16.87,16.87,16.8,16.8,16
20150801|2015-02-05 10:00,5,16.87,16.87,16.87,16.87,1
20150801|2015-02-05 10:30,5,16.93,16.93,16.93,16.93,1
20150801|2015-02-05 11:30,5,16.96,16.97,16.96,16.97,2
20150801|2015-02-05 12:30,5,16.97,16.97,16.95,16.95,4
20150801|2015-02-05 15:00,5,17,17,17,17,2
20150801|2015-02-05 15:30,5,17,17,17,17,4
20150801|2015-02-06 08:30,6,17.1,17.1,17.02,17.1,5
20150801|2015-02-06 09:00,6,17.1,17.1,17.04,17.04,3
20150801|2015-02-06 10:00,6,17.04,17.04,17.01,17.01,2
20150801|2015-02-06 10:30,6,17.06,17.06,17.06,17.06,1
20150801|2015-02-06 11:30,6,17.1,17.1,17.1,17.1,2
20150801|2015-02-06 13:00,6,17.1,17.1,16.99,16.99,12
20150801|2015-02-09 09:30,9,17.05,17.07,17.05,17.05,5
20150801|2015-02-09 10:00,9,16.95,16.95,16.95,16.95,7
20150801|2015-02-09 11:00,9,16.95,16.97,16.95,16.97,4
20150801|2015-02-09 11:30,9,16.95,16.95,16.91,16.93,3
20150801|2015-02-09 12:00,9,16.92,16.92,16.91,16.91,6
20150801|2015-02-09 12:30,9,16.95,16.95,16.95,16.95,1
20150801|2015-02-09 13:00,9,16.87,16.95,16.87,16.95,10
20150801|2015-02-09 15:30,9,16.95,16.95,16.95,16.95,3
20150801|2015-02-10 08:30,10,16.9,16.9,16.87,16.87,3
20150801|2015-02-10 09:00,10,16.87,16.88,16.87,16.88,2
20150801|2015-02-10 09:30,10,16.91,16.91,16.9,16.9,3
20150801|2015-02-10 10:30,10,16.9,16.9,16.9,16.9,2
20150801|2015-02-10 11:00,10,16.9,16.9,16.88,16.9,15
20150801|2015-02-10 11:30,10,16.89,16.89,16.89,16.89,5
20150801|2015-02-10 12:00,10,16.9,16.9,16.88,16.88,19
20150801|2015-02-10 12:30,10,16.9,16.9,16.86,16.86,5
20150801|2015-02-10 13:30,10,16.9,16.9,16.9,16.9,1
20150801|2015-02-10 15:30,10,16.9,16.9,16.9,16.9,2
20150801|2015-02-11 08:00,11,16.96,16.96,16.96,16.96,1
20150801|2015-02-11 09:00,11,16.99,16.99,16.99,16.99,1
20150801|2015-02-11 09:30,11,16.89,16.89,16.89,16.89,1
20150801|2015-02-11 10:00,11,16.9,16.95,16.89,16.95,4
20150801|2015-02-11 10:30,11,16.91,16.91,16.89,16.89,5
20150801|2015-02-11 12:00,11,16.98,16.98,16.98,16.98,1
20150801|2015-02-11 12:30,11,16.98,16.98,16.98,16.98,3
20150801|2015-02-11 13:00,11,17.05,17.05,17.05,17.05,3
20150801|2015-02-11 14:00,11,17,17,17,17,1
20150801|2015-02-12 09:30,12,17.08,17.09,17.08,17.09,9
20150801|2015-02-12 11:00,12,17.1,17.14,17.08,17.11,9
20150801|2015-02-12 11:30,12,17.2,17.2,17.2,17.2,2
20150801|2015-02-12 12:30,12,17.1,17.11,17.08,17.11,9
20150801|2015-02-12 13:00,12,17.16,17.2,17.16,17.2,4
20150801|2015-02-12 14:30,12,17.11,17.11,17.1,17.1,11
20150801|2015-02-13 08:00,13,17.1,17.1,17.1,17.1,1
20150801|2015-02-13 08:30,13,17.16,17.16,17.16,17.16,1
20150801|2015-02-13 09:00,13,17.11,17.13,17.11,17.13,2
20150801|2015-02-13 09:30,13,17.15,17.15,17.13,17.13,3
20150801|2015-02-13 10:30,13,17.2,17.22,17.2,17.22,3
20150801|2015-02-13 11:00,13,17.2,17.2,17.2,17.2,1
20150801|2015-02-13 11:30,13,17.16,17.16,17.16,17.16,1
20150801|2015-02-13 12:30,13,17.16,17.16,17.16,17.16,5
20150801|2015-02-17 05:30,17,17.24,17.26,17.24,17.26,5
20150801|2015-02-17 07:30,17,17.25,17.25,17.25,17.25,1
20150801|2015-02-17 08:30,17,17.25,17.25,17.25,17.25,2
20150801|2015-02-17 09:00,17,17.35,17.38,17.35,17.35,7
20150801|2015-02-17 09:30,17,17.38,17.38,17.38,17.38,1
20150801|2015-02-17 10:00,17,17.35,17.42,17.35,17.42,8
20150801|2015-02-17 10:30,17,17.45,17.45,17.45,17.45,7
20150801|2015-02-17 11:00,17,17.46,17.59,17.46,17.59,36
20150801|2015-02-17 11:30,17,17.6,17.6,17.59,17.59,9
20150801|2015-02-17 13:00,17,17.55,17.55,17.55,17.55,4
20150801|2015-02-17 13:30,17,17.48,17.48,17.48,17.48,6
20150801|2015-02-17 14:30,17,17.52,17.52,17.52,17.52,1
20150801|2015-02-18 06:00,18,17.55,17.55,17.55,17.55,2
20150801|2015-02-18 07:30,18,17.53,17.53,17.53,17.53,1
20150801|2015-02-18 08:00,18,17.53,17.53,17.53,17.53,1
20150801|2015-02-18 08:30,18,17.6,17.6,17.6,17.6,1
20150801|2015-02-18 09:00,18,17.58,17.7,17.58,17.7,7
20150801|2015-02-18 09:30,18,17.68,17.69,17.63,17.68,5
20150801|2015-02-18 10:00,18,17.68,17.69,17.68,17.69,5
20150801|2015-02-18 10:30,18,17.68,17.69,17.58,17.58,14
20150801|2015-02-18 11:00,18,17.58,17.58,17.55,17.55,3
20150801|2015-02-18 11:30,18,17.58,17.65,17.58,17.64,6
20150801|2015-02-18 12:00,18,17.62,17.62,17.62,17.62,2
20150801|2015-02-18 12:30,18,17.69,17.7,17.67,17.67,4
20150801|2015-02-18 13:00,18,17.67,17.67,17.67,17.67,2
20150801|2015-02-18 14:00,18,17.68,17.68,17.67,17.67,3
20150801|2015-02-18 14:30,18,17.67,17.67,17.67,17.67,3
20150801|2015-02-19 07:00,19,17.72,17.72,17.72,17.72,1
20150801|2015-02-19 07:30,19,17.74,17.74,17.74,17.74,1
20150801|2015-02-19 08:00,19,17.72,17.72,17.72,17.72,6
20150801|2015-02-19 08:30,19,17.72,17.75,17.69,17.75,27
20150801|2015-02-19 09:00,19,17.74,17.75,17.73,17.73,20
20150801|2015-02-19 09:30,19,17.73,17.76,17.73,17.76,18
20150801|2015-02-19 10:00,19,17.73,17.79,17.73,17.79,14
20150801|2015-02-19 10:30,19,17.73,17.75,17.73,17.74,9
20150801|2015-02-19 11:00,19,17.73,17.73,17.71,17.71,6
20150801|2015-02-19 11:30,19,17.66,17.66,17.61,17.61,7
20150801|2015-02-19 12:00,19,17.61,17.63,17.61,17.63,2
20150801|2015-02-19 12:30,19,17.58,17.6,17.58,17.6,3
20150801|2015-02-19 13:00,19,17.66,17.66,17.66,17.66,3
20150801|2015-02-19 14:00,19,17.58,17.58,17.58,17.58,1
20150801|2015-02-19 14:30,19,17.63,17.63,17.56,17.56,6
20150801|2015-02-20 06:00,20,17.49,17.49,17.42,17.42,5
20150801|2015-02-20 06:30,20,17.41,17.41,17.41,17.41,1
20150801|2015-02-20 07:30,20,17.44,17.44,17.4,17.4,3
20150801|2015-02-20 08:00,20,17.41,17.41,17.4,17.4,11
20150801|2015-02-20 09:00,20,17.41,17.41,17.41,17.41,2
20150801|2015-02-20 09:30,20,17.45,17.45,17.45,17.45,2
20150801|2015-02-20 10:00,20,17.5,17.5,17.5,17.5,2
20150801|2015-02-20 10:30,20,17.49,17.49,17.49,17.49,17
20150801|2015-02-20 11:00,20,17.44,17.44,17.39,17.39,18
20150801|2015-02-20 11:30,20,17.36,17.36,17.19,17.19,46
20150801|2015-02-20 12:00,20,17.19,17.19,17.15,17.17,39
20150801|2015-02-20 13:00,20,17.17,17.17,17.12,17.12,34
20150801|2015-02-20 13:30,20,17.11,17.11,17.07,17.1,21
20150801|2015-02-22 18:30,23,17.06,17.06,17.06,17.06,1
20150801|2015-02-22 20:00,23,17.06,17.06,17.06,17.06,1
20150801|2015-02-23 09:00,23,17.05,17.05,17.05,17.05,2
20150801|2015-02-23 09:30,23,17.05,17.08,17.05,17.07,5
20150801|2015-02-23 10:00,23,17.03,17.06,17.02,17.06,3
20150801|2015-02-23 10:30,23,17.06,17.06,17.05,17.05,7
20150801|2015-02-23 11:00,23,17.01,17.04,17.01,17.04,2
20150801|2015-02-23 11:30,23,17.04,17.06,17.04,17.06,17
20150801|2015-02-23 12:00,23,17.09,17.09,17.09,17.09,1
20150801|2015-02-23 12:30,23,17.14,17.15,17.14,17.15,8
20150801|2015-02-23 13:00,23,17.09,17.09,17.09,17.09,5
20150801|2015-02-23 13:30,23,17.13,17.13,17.13,17.13,1
20150801|2015-02-24 07:30,24,17.18,17.18,17.18,17.18,3
20150801|2015-02-24 09:30,24,17.31,17.34,17.31,17.34,6
20150801|2015-02-24 10:00,24,17.38,17.39,17.32,17.32,18
20150801|2015-02-24 10:30,24,17.39,17.39,17.33,17.38,16
20150801|2015-02-24 11:00,24,17.35,17.36,17.35,17.36,3
20150801|2015-02-24 11:30,24,17.34,17.34,17.34,17.34,1
20150801|2015-02-24 12:00,24,17.34,17.34,17.34,17.34,3
20150801|2015-02-24 13:00,24,17.38,17.38,17.38,17.38,1
20150801|2015-02-24 14:00,24,17.35,17.35,17.35,17.35,2
20150801|2015-02-24 14:30,24,17.35,17.35,17.35,17.35,3
20150801|2015-02-25 06:00,25,17.37,17.37,17.37,17.37,6
20150801|2015-02-25 07:00,25,17.4,17.4,17.4,17.4,1
20150801|2015-02-25 08:00,25,17.41,17.41,17.41,17.41,2
20150801|2015-02-25 09:00,25,17.43,17.43,17.43,17.43,4
20150801|2015-02-25 09:30,25,17.45,17.5,17.43,17.5,16
20150801|2015-02-25 10:00,25,17.5,17.5,17.5,17.5,2
20150801|2015-02-25 10:30,25,17.49,17.49,17.48,17.48,3
20150801|2015-02-25 11:00,25,17.49,17.49,17.49,17.49,2
20150801|2015-02-25 11:30,25,17.49,17.5,17.47,17.49,9
20150801|2015-02-25 12:00,25,17.45,17.45,17.41,17.45,3
20150801|2015-02-25 14:30,25,17.43,17.43,17.43,17.43,3
20150801|2015-02-25 15:00,25,17.45,17.45,17.45,17.45,1
20150801|2015-02-26 09:30,26,17.45,17.45,17.44,17.44,5
20150801|2015-02-26 10:00,26,17.44,17.44,17.43,17.43,6
20150801|2015-02-26 10:30,26,17.49,17.49,17.49,17.49,1
20150801|2015-02-26 11:30,26,17.5,17.5,17.5,17.5,2
20150801|2015-02-26 12:30,26,17.5,17.6,17.5,17.6,9
20150801|2015-02-26 13:00,26,17.59,17.63,17.59,17.61,5
20150801|2015-02-26 15:00,26,17.65,17.65,17.65,17.65,4
20150801|2015-02-26 17:00,27,17.6,17.6,17.6,17.6,1
20150801|2015-02-27 07:00,27,17.6,17.6,17.6,17.6,1
20150801|2015-02-27 07:30,27,17.55,17.55,17.55,17.55,3
20150801|2015-02-27 09:00,27,17.63,17.7,17.63,17.7,10
20150801|2015-02-27 09:30,27,17.75,17.75,17.74,17.74,11
20150801|2015-02-27 10:00,27,17.75,17.8,17.75,17.8,20
20150801|2015-02-27 10:30,27,17.8,17.85,17.8,17.85,3
20150801|2015-02-27 11:00,27,17.84,18.02,17.84,18,32
20150801|2015-02-27 11:30,27,18,18,17.95,17.95,8
20150801|2015-02-27 12:00,27,17.95,17.95,17.89,17.89,4
20150801|2015-02-27 12:30,27,17.9,17.9,17.89,17.89,7
20150801|2015-02-27 13:00,27,17.79,17.79,17.73,17.73,8
20150801|2015-02-27 13:30,27,17.76,17.82,17.76,17.82,5
20150801|2015-03-01 17:30,2,17.83,17.83,17.83,17.83,1
20150801|2015-03-02 07:00,2,17.86,17.86,17.86,17.86,1
20150801|2015-03-02 07:30,2,17.84,17.84,17.84,17.84,3
20150801|2015-03-02 08:00,2,17.87,17.87,17.87,17.87,1
20150801|2015-03-02 09:00,2,17.87,17.87,17.79,17.79,6
20150801|2015-03-02 09:30,2,17.79,17.79,17.74,17.74,3
20150801|2015-03-02 10:00,2,17.75,17.75,17.75,17.75,1
20150801|2015-03-02 10:30,2,17.75,17.75,17.75,17.75,1
20150801|2015-03-02 11:00,2,17.66,17.66,17.66,17.66,10
20150801|2015-03-02 11:30,2,17.63,17.63,17.63,17.63,30
20150801|2015-03-02 12:00,2,17.6,17.63,17.6,17.6,8
20150801|2015-03-02 12:30,2,17.6,17.6,17.6,17.6,1
20150801|2015-03-02 13:00,2,17.65,17.65,17.65,17.65,3
20150801|2015-03-02 13:30,2,17.67,17.67,17.67,17.67,2
20150801|2015-03-03 07:00,3,17.7,17.7,17.68,17.68,5
20150801|2015-03-03 07:30,3,17.67,17.67,17.67,17.67,4
20150801|2015-03-03 08:00,3,17.7,17.7,17.67,17.67,10
20150801|2015-03-03 08:30,3,17.67,17.67,17.61,17.61,10
20150801|2015-03-03 09:00,3,17.6,17.6,17.6,17.6,1
20150801|2015-03-03 09:30,3,17.6,17.61,17.6,17.61,2
20150801|2015-03-03 10:00,3,17.62,17.65,17.62,17.65,27
20150801|2015-03-03 10:30,3,17.62,17.62,17.62,17.62,19
20150801|2015-03-03 11:00,3,17.56,17.56,17.53,17.53,2
20150801|2015-03-03 11:30,3,17.53,17.54,17.52,17.52,10
20150801|2015-03-03 12:00,3,17.52,17.52,17.52,17.52,2
20150801|2015-03-03 12:30,3,17.55,17.55,17.55,17.55,1
20150801|2015-03-03 14:00,3,17.52,17.52,17.52,17.52,2
20150801|2015-03-03 14:30,3,17.52,17.52,17.52,17.52,1
20150801|2015-03-03 15:30,3,17.52,17.52,17.52,17.52,1
20150801|2015-03-04 00:00,4,17.47,17.47,17.47,17.47,1
20150801|2015-03-04 08:00,4,17.4,17.4,17.39,17.39,32
20150801|2015-03-04 09:30,4,17.41,17.41,17.4,17.4,5
20150801|2015-03-04 10:30,4,17.45,17.45,17.35,17.36,3
20150801|2015-03-04 11:00,4,17.36,17.36,17.36,17.36,1
20150801|2015-03-04 18:00,5,17.35,17.35,17.35,17.35,3
20150801|2015-03-04 23:00,5,17.34,17.34,17.3,17.3,7
20150801|2015-03-05 05:00,5,17.3,17.3,17.3,17.3,2
20150801|2015-03-05 09:00,5,17.36,17.37,17.36,17.37,5
20150801|2015-03-05 09:30,5,17.4,17.4,17.4,17.4,1
20150801|2015-03-05 10:00,5,17.37,17.37,17.35,17.35,2
20150801|2015-03-05 10:30,5,17.37,17.37,17.37,17.37,2
20150801|2015-03-05 11:00,5,17.31,17.31,17.3,17.3,19
20150801|2015-03-05 11:30,5,17.3,17.3,17.2,17.2,18
20150801|2015-03-05 12:00,5,17.2,17.2,17.19,17.19,3
20150801|2015-03-05 13:00,5,17.29,17.33,17.29,17.33,6
20150801|2015-03-05 14:00,5,17.34,17.35,17.34,17.35,3
20150801|2015-03-05 14:30,5,17.37,17.37,17.37,17.37,2
20150801|2015-03-05 15:30,5,17.35,17.35,17.26,17.31,7
20150801|2015-03-06 08:30,6,17.22,17.22,17.2,17.2,5
20150801|2015-03-06 09:00,6,17.19,17.19,17.19,17.19,1
20150801|2015-03-06 09:30,6,17.17,17.2,17.17,17.2,6
20150801|2015-03-06 10:00,6,17.17,17.19,17.15,17.15,14
20150801|2015-03-06 11:30,6,17.03,17.16,17.03,17.16,7
20150801|2015-03-06 13:30,6,17.09,17.11,17.09,17.11,2
20150801|2015-03-09 06:00,9,17,17,16.99,16.99,5
20150801|2015-03-09 07:30,9,17.02,17.02,17.02,17.02,1
20150801|2015-03-09 08:30,9,17.03,17.03,16.98,16.98,3
20150801|2015-03-09 09:00,9,16.96,16.96,16.96,16.96,1
20150801|2015-03-09 10:00,9,16.98,16.98,16.98,16.98,4
20150801|2015-03-09 10:30,9,16.95,17,16.94,17,17
20150801|2015-03-09 11:00,9,16.94,16.94,16.94,16.94,4
20150801|2015-03-09 11:30,9,16.91,16.91,16.91,16.91,2
20150801|2015-03-09 12:00,9,16.95,16.96,16.91,16.96,6
20150801|2015-03-09 12:30,9,16.98,17,16.98,17,2
20150801|2015-03-09 13:00,9,16.99,17,16.96,17,8
20150801|2015-03-09 13:30,9,17.04,17.04,17.04,17.04,1
20150801|2015-03-09 14:00,9,16.97,16.97,16.97,16.97,2
20150801|2015-03-09 14:30,9,16.98,16.98,16.98,16.98,1
20150801|2015-03-10 09:00,10,17.02,17.02,17.02,17.02,1
20150801|2015-03-10 10:00,10,17.08,17.1,17.06,17.06,7
20150801|2015-03-10 10:30,10,17.06,17.06,17.06,17.06,12
20150801|2015-03-10 11:00,10,17.05,17.05,17.05,17.05,3
20150801|2015-03-10 12:00,10,17.09,17.09,17.09,17.09,3
20150801|2015-03-10 12:30,10,17.05,17.09,17.05,17.09,18
20150801|2015-03-10 13:00,10,17.1,17.12,17.1,17.12,2
20150801|2015-03-10 14:00,10,17.15,17.16,17.13,17.13,3
20150801|2015-03-11 07:00,11,17.11,17.11,17.11,17.11,1
20150801|2015-03-11 08:00,11,17.12,17.12,17.12,17.12,1
20150801|2015-03-11 09:30,11,17.12,17.12,17.12,17.12,2
20150801|2015-03-11 10:00,11,17.12,17.12,17.12,17.12,5
20150801|2015-03-11 10:30,11,17.11,17.11,17.05,17.06,11
20150801|2015-03-11 11:00,11,17.05,17.06,17,17.06,15
20150801|2015-03-11 11:30,11,17.05,17.05,17.03,17.03,5
20150801|2015-03-11 12:00,11,17.02,17.02,17.02,17.02,1
20150801|2015-03-11 12:30,11,17.02,17.02,17.02,17.02,4
20150801|2015-03-11 13:00,11,17.06,17.08,17.06,17.08,12
20150801|2015-03-11 13:30,11,17.04,17.04,17.04,17.04,1
20150801|2015-03-12 07:30,12,17.06,17.06,17.06,17.06,1
20150801|2015-03-12 08:30,12,17.08,17.08,17.08,17.08,1
20150801|2015-03-12 09:30,12,17.05,17.05,17.05,17.05,1
20150801|2015-03-12 10:00,12,17.04,17.04,17.04,17.04,1
20150801|2015-03-12 10:30,12,17.05,17.05,16.91,16.91,28
20150801|2015-03-12 11:00,12,16.91,16.91,16.89,16.91,6
20150801|2015-03-12 11:30,12,16.92,16.94,16.92,16.94,5
20150801|2015-03-12 12:30,12,16.98,16.98,16.98,16.98,4
20150801|2015-03-12 13:00,12,16.98,16.98,16.98,16.98,1
20150801|2015-03-12 14:00,12,16.98,16.98,16.98,16.98,1
20150801|2015-03-13 10:30,13,16.99,16.99,16.99,16.99,1
20150801|2015-03-13 11:00,13,16.95,16.95,16.95,16.95,2
20150801|2015-03-13 11:30,13,16.95,16.95,16.95,16.95,1
20150801|2015-03-15 19:30,16,16.91,16.91,16.91,16.91,2
20150801|2015-03-15 21:30,16,16.92,16.92,16.91,16.91,9
20150801|2015-03-16 09:00,16,16.91,16.91,16.91,16.91,2
20150801|2015-03-16 09:30,16,16.91,16.91,16.91,16.91,1
20150801|2015-03-16 10:00,16,16.91,16.91,16.91,16.91,8
20150801|2015-03-16 10:30,16,16.91,16.91,16.91,16.91,20
20150801|2015-03-16 11:00,16,16.84,16.84,16.84,16.84,6
20150801|2015-03-16 11:30,16,16.8,16.8,16.76,16.8,6
20150801|2015-03-16 12:00,16,16.75,16.75,16.73,16.73,2
20150801|2015-03-16 13:00,16,16.76,16.76,16.76,16.76,1
20150801|2015-03-16 13:30,16,16.76,16.76,16.76,16.76,2
20150801|2015-03-16 15:00,16,16.77,16.77,16.77,16.77,3
20150801|2015-03-17 07:30,17,16.7,16.7,16.63,16.63,8
20150801|2015-03-17 08:00,17,16.67,16.67,16.63,16.67,7
20150801|2015-03-17 08:30,17,16.7,16.7,16.7,16.7,2
20150801|2015-03-17 09:00,17,16.73,16.73,16.66,16.66,6
20150801|2015-03-17 09:30,17,16.63,16.63,16.63,16.63,5
20150801|2015-03-17 10:00,17,16.62,16.62,16.6,16.6,9
20150801|2015-03-17 10:30,17,16.62,16.62,16.6,16.6,20
20150801|2015-03-17 11:00,17,16.6,16.6,16.57,16.57,19
20150801|2015-03-17 11:30,17,16.6,16.6,16.57,16.57,7
20150801|2015-03-17 12:00,17,16.61,16.61,16.59,16.59,2
20150801|2015-03-17 12:30,17,16.61,16.61,16.58,16.58,7
20150801|2015-03-17 13:30,17,16.55,16.55,16.55,16.55,1
20150801|2015-03-17 14:30,17,16.6,16.6,16.6,16.6,2
20150801|2015-03-17 15:30,17,16.54,16.54,16.54,16.54,1
20150801|2015-03-17 18:30,18,16.47,16.47,16.47,16.47,3
20150801|2015-03-18 05:30,18,16.52,16.52,16.48,16.48,7
20150801|2015-03-18 06:30,18,16.46,16.46,16.46,16.46,3
20150801|2015-03-18 08:00,18,16.54,16.54,16.54,16.54,5
20150801|2015-03-18 09:00,18,16.55,16.61,16.55,16.61,6
20150801|2015-03-18 10:30,18,16.58,16.6,16.58,16.6,15
20150801|2015-03-18 11:00,18,16.6,16.62,16.58,16.62,30
20150801|2015-03-18 11:30,18,16.62,16.64,16.62,16.63,25
20150801|2015-03-18 13:00,18,16.62,16.62,16.6,16.6,5
20150801|2015-03-18 13:30,18,16.6,16.6,16.6,16.6,2
20150801|2015-03-18 14:00,18,16.6,16.6,16.6,16.6,2
20150801|2015-03-18 14:30,18,16.6,16.6,16.6,16.6,5
20150801|2015-03-19 07:30,19,16.66,16.66,16.66,16.66,3
20150801|2015-03-19 08:00,19,16.7,16.72,16.68,16.68,8
20150801|2015-03-19 09:00,19,16.72,16.72,16.72,16.72,2
20150801|2015-03-19 10:30,19,16.7,16.7,16.58,16.58,21
20150801|2015-03-19 11:00,19,16.59,16.59,16.59,16.59,2
20150801|2015-03-19 11:30,19,16.6,16.6,16.6,16.6,6
20150801|2015-03-19 12:30,19,16.6,16.6,16.6,16.6,2
20150801|2015-03-19 21:30,20,16.55,16.57,16.55,16.57,5
20150801|2015-03-20 05:00,20,16.45,16.45,16.45,16.45,11
20150801|2015-03-20 08:00,20,16.44,16.44,16.42,16.42,6
20150801|2015-03-20 09:30,20,16.48,16.48,16.46,16.48,6
20150801|2015-03-20 10:30,20,16.44,16.44,16.43,16.43,3
20150801|2015-03-20 11:30,20,16.41,16.41,16.41,16.41,1
20150801|2015-03-20 12:30,20,16.43,16.43,16.43,16.43,2
20150801|2015-03-20 13:30,20,16.46,16.46,16.41,16.42,6
20150801|2015-03-22 19:30,23,16.4,16.4,16.4,16.4,2
20150801|2015-03-22 23:30,23,16.4,16.4,16.4,16.4,5
20150801|2015-03-23 07:00,23,16.4,16.4,16.4,16.4,5
20150801|2015-03-23 07:30,23,16.4,16.4,16.4,16.4,1
20150801|2015-03-23 08:00,23,16.4,16.4,16.4,16.4,1
20150801|2015-03-23 08:30,23,16.4,16.4,16.4,16.4,7
20150801|2015-03-23 09:00,23,16.4,16.4,16.36,16.36,15
20150801|2015-03-23 10:30,23,16.36,16.36,16.34,16.34,3
20150801|2015-03-23 11:00,23,16.34,16.34,16.31,16.31,3
20150801|2015-03-23 12:30,23,16.32,16.32,16.31,16.32,7
20150801|2015-03-23 14:30,23,16.36,16.36,16.36,16.36,1
20150801|2015-03-23 15:00,23,16.41,16.41,16.41,16.41,2
20150801|2015-03-23 15:30,23,16.36,16.36,16.36,16.36,2
20150801|2015-03-23 17:00,24,16.35,16.35,16.35,16.35,1
20150801|2015-03-24 08:00,24,16.35,16.35,16.35,16.35,1
20150801|2015-03-24 09:30,24,16.39,16.4,16.38,16.39,17
20150801|2015-03-24 10:00,24,16.37,16.37,16.37,16.37,1
20150801|2015-03-24 10:30,24,16.37,16.37,16.36,16.36,6
20150801|2015-03-24 11:00,24,16.39,16.41,16.39,16.41,10
20150801|2015-03-24 11:30,24,16.4,16.4,16.4,16.4,4
20150801|2015-03-24 12:00,24,16.46,16.55,16.46,16.55,13
20150801|2015-03-24 13:30,24,16.42,16.42,16.42,16.42,1
20150801|2015-03-24 17:30,25,16.41,16.41,16.41,16.41,1
20150801|2015-03-25 07:00,25,16.49,16.49,16.49,16.49,5
20150801|2015-03-25 10:30,25,16.49,16.54,16.49,16.54,5
20150801|2015-03-25 11:00,25,16.59,16.6,16.59,16.6,2
20150801|2015-03-25 12:00,25,16.6,16.6,16.57,16.57,4
20150801|2015-03-25 13:00,25,16.63,16.65,16.63,16.65,6
20150801|2015-03-25 15:00,25,16.56,16.56,16.56,16.56,3
20150801|2015-03-26 06:00,26,16.53,16.53,16.53,16.53,1
20150801|2015-03-26 09:00,26,16.54,16.54,16.54,16.54,1
20150801|2015-03-26 09:30,26,16.48,16.54,16.48,16.54,6
20150801|2015-03-26 13:00,26,16.5,16.5,16.5,16.5,2
20150801|2015-03-26 14:00,26,16.49,16.49,16.49,16.49,1
20150801|2015-03-26 15:00,26,16.49,16.52,16.49,16.52,5
20150801|2015-03-27 08:30,27,16.55,16.55,16.55,16.55,2
20150801|2015-03-27 10:00,27,16.53,16.53,16.53,16.53,2
20150801|2015-03-27 11:00,27,16.53,16.53,16.53,16.53,1
20150801|2015-03-27 12:00,27,16.52,16.63,16.52,16.63,18
20150801|2015-03-27 12:30,27,16.64,16.64,16.64,16.64,4
20150801|2015-03-27 13:30,27,16.65,16.65,16.65,16.65,3
20150801|2015-03-30 08:30,30,16.65,16.65,16.65,16.65,1
20150801|2015-03-30 10:30,30,16.7,16.77,16.7,16.77,4
20150801|2015-03-30 11:30,30,16.8,16.8,16.8,16.8,1
20150801|2015-03-30 12:00,30,16.87,16.87,16.82,16.82,3
20150801|2015-03-30 12:30,30,16.87,16.87,16.87,16.87,1
20150801|2015-03-30 13:00,30,16.87,16.87,16.87,16.87,2
20150801|2015-03-30 14:30,30,16.87,16.87,16.87,16.87,1
20150801|2015-03-30 17:00,31,16.87,16.87,16.87,16.87,1
20150801|2015-03-31 06:30,31,16.92,17.02,16.92,17.02,7
20150801|2015-03-31 08:00,31,17.03,17.04,17.03,17.04,7
20150801|2015-03-31 08:30,31,17.03,17.03,17.03,17.03,1
20150801|2015-03-31 09:30,31,16.97,16.98,16.94,16.95,4
20150801|2015-03-31 10:00,31,16.98,17.04,16.98,17.03,13
20150801|2015-03-31 10:30,31,17.12,17.2,17.12,17.15,10
20150801|2015-03-31 11:00,31,17.2,17.2,17.15,17.15,4
20150801|2015-03-31 11:30,31,17.12,17.15,17.09,17.12,16
20150801|2015-03-31 12:00,31,17.1,17.1,17.1,17.1,1
20150801|2015-03-31 12:30,31,17.07,17.07,17.03,17.03,3
20150801|2015-03-31 13:00,31,17.06,17.06,17.06,17.06,5
20150801|2015-03-31 15:00,31,17.14,17.15,17.14,17.15,10
20150801|2015-03-31 17:00,1,17.14,17.14,17.14,17.14,1
20150801|2015-03-31 23:30,1,17.11,17.11,17.09,17.09,34
20150801|2015-04-01 01:30,1,17.06,17.06,17.05,17.05,2
20150801|2015-04-01 02:30,1,17.03,17.03,17.02,17.02,3
20150801|2015-04-01 07:30,1,17.04,17.04,17.02,17.02,9
20150801|2015-04-01 08:00,1,17,17,16.94,16.95,11
20150801|2015-04-01 08:30,1,17,17,16.89,16.89,26
20150801|2015-04-01 09:00,1,16.89,16.9,16.71,16.72,38
20150801|2015-04-01 09:30,1,16.71,16.74,16.7,16.73,11
20150801|2015-04-01 10:00,1,16.76,16.76,16.76,16.76,1
20150801|2015-04-01 10:30,1,16.71,16.71,16.61,16.67,4
20150801|2015-04-01 11:00,1,16.61,16.64,16.57,16.57,7
20150801|2015-04-01 11:30,1,16.65,16.67,16.65,16.67,18
20150801|2015-04-01 13:30,1,16.75,16.78,16.75,16.78,3
20150801|2015-04-01 14:00,1,16.78,16.8,16.78,16.8,9
20150801|2015-04-01 14:30,1,16.8,16.8,16.8,16.8,1
20150801|2015-04-01 15:00,1,16.8,16.8,16.8,16.8,8
20150801|2015-04-01 17:00,2,16.74,16.74,16.74,16.74,1
20150801|2015-04-02 08:00,2,16.78,16.79,16.78,16.79,3
20150801|2015-04-02 08:30,2,16.83,16.83,16.83,16.83,1
20150801|2015-04-02 10:30,2,16.83,16.83,16.74,16.74,28
20150801|2015-04-02 12:00,2,16.73,16.73,16.73,16.73,2
20150801|2015-04-06 01:30,6,16.71,16.71,16.71,16.71,1
20150801|2015-04-06 09:00,6,16.71,16.71,16.71,16.71,4
20150801|2015-04-06 10:00,6,16.68,16.68,16.68,16.68,2
20150801|2015-04-06 10:30,6,16.71,16.71,16.71,16.71,1
20150801|2015-04-06 11:00,6,16.64,16.64,16.64,16.64,2
20150801|2015-04-06 11:30,6,16.71,16.71,16.71,16.71,1
20150801|2015-04-06 13:00,6,16.72,16.74,16.72,16.74,3
20150801|2015-04-06 15:30,6,16.71,16.71,16.71,16.71,1
20150801|2015-04-07 09:30,7,16.74,16.74,16.74,16.74,1
20150801|2015-04-07 10:00,7,16.76,16.76,16.76,16.76,2
20150801|2015-04-07 10:30,7,16.76,16.76,16.76,16.76,5
20150801|2015-04-07 11:30,7,16.86,16.88,16.86,16.88,2
20150801|2015-04-07 12:00,7,16.9,16.9,16.89,16.9,3
20150801|2015-04-07 15:00,7,16.85,16.85,16.85,16.85,1
20150801|2015-04-07 18:30,8,16.89,16.89,16.89,16.89,1
20150801|2015-04-08 01:00,8,16.94,16.94,16.94,16.94,1
20150801|2015-04-08 07:00,8,16.87,16.87,16.87,16.87,1
20150801|2015-04-08 08:00,8,16.95,16.97,16.95,16.97,4
20150801|2015-04-08 08:30,8,16.97,16.97,16.97,16.97,1
20150801|2015-04-08 10:00,8,16.93,16.93,16.93,16.93,1
20150801|2015-04-08 10:30,8,16.93,16.93,16.93,16.93,7
20150801|2015-04-08 11:00,8,16.94,16.94,16.94,16.94,2
20150801|2015-04-08 11:30,8,16.94,16.94,16.94,16.94,1
20150801|2015-04-08 12:00,8,16.93,16.93,16.92,16.92,3
20150801|2015-04-08 12:30,8,16.88,16.88,16.88,16.88,1
20150801|2015-04-08 13:00,8,16.87,16.9,16.87,16.9,6
20150801|2015-04-08 14:00,8,16.9,16.9,16.9,16.9,3
20150801|2015-04-09 10:30,9,16.99,16.99,16.99,16.99,2
20150801|2015-04-09 11:00,9,16.86,16.86,16.86,16.86,1
20150801|2015-04-09 12:30,9,16.94,16.95,16.94,16.95,4
20150801|2015-04-09 15:00,9,16.95,16.95,16.95,16.95,2
20150801|2015-04-10 07:30,10,16.87,16.87,16.87,16.87,1
20150801|2015-04-10 08:30,10,16.85,16.85,16.82,16.82,5
20150801|2015-04-10 09:00,10,16.87,16.92,16.87,16.89,8
20150801|2015-04-10 09:30,10,16.85,16.85,16.85,16.85,1
20150801|2015-04-10 11:00,10,16.78,16.78,16.78,16.78,1
20150801|2015-04-10 13:00,10,16.8,16.8,16.8,16.8,4
20150801|2015-04-12 17:00,13,16.77,16.77,16.77,16.77,1
20150801|2015-04-12 18:00,13,16.7,16.7,16.7,16.7,1
20150801|2015-04-12 20:30,13,16.69,16.69,16.69,16.69,3
20150801|2015-04-12 22:00,13,16.69,16.69,16.69,16.69,1
20150801|2015-04-13 07:00,13,16.65,16.65,16.65,16.65,4
20150801|2015-04-13 08:00,13,16.72,16.72,16.72,16.72,1
20150801|2015-04-13 09:00,13,16.73,16.73,16.73,16.73,4
20150801|2015-04-13 09:30,13,16.73,16.73,16.73,16.73,3
20150801|2015-04-13 10:00,13,16.69,16.7,16.68,16.69,13
20150801|2015-04-13 10:30,13,16.65,16.65,16.65,16.65,2
20150801|2015-04-13 11:30,13,16.61,16.61,16.6,16.6,5
20150801|2015-04-13 12:00,13,16.6,16.65,16.6,16.6,21
20150801|2015-04-13 12:30,13,16.61,16.61,16.61,16.61,1
20150801|2015-04-13 13:30,13,16.6,16.6,16.6,16.6,3
20150801|2015-04-14 07:00,14,16.59,16.59,16.59,16.59,1
20150801|2015-04-14 08:00,14,16.58,16.58,16.58,16.58,6
20150801|2015-04-14 08:30,14,16.62,16.62,16.62,16.62,1
20150801|2015-04-14 09:00,14,16.62,16.62,16.62,16.62,3
20150801|2015-04-14 09:30,14,16.61,16.61,16.61,16.61,1
20150801|2015-04-14 10:00,14,16.58,16.66,16.58,16.66,7
20150801|2015-04-14 10:30,14,16.58,16.6,16.55,16.6,3
20150801|2015-04-14 11:30,14,16.55,16.55,16.55,16.55,12
20150801|2015-04-14 12:30,14,16.52,16.52,16.5,16.5,9
20150801|2015-04-14 13:00,14,16.5,16.5,16.5,16.5,1
20150801|2015-04-14 17:00,15,16.53,16.55,16.53,16.55,3
20150801|2015-04-15 08:00,15,16.52,16.52,16.52,16.52,1
20150801|2015-04-15 09:00,15,16.46,16.46,16.41,16.41,6
20150801|2015-04-15 10:00,15,16.5,16.52,16.48,16.48,3
20150801|2015-04-15 10:30,15,16.5,16.63,16.5,16.63,19
20150801|2015-04-15 11:00,15,16.61,16.61,16.56,16.56,4
20150801|2015-04-15 11:30,15,16.51,16.52,16.5,16.5,4
20150801|2015-04-15 12:00,15,16.45,16.46,16.44,16.46,5
20150801|2015-04-15 12:30,15,16.46,16.46,16.46,16.46,4
20150801|2015-04-15 13:00,15,16.47,16.47,16.43,16.43,9
20150801|2015-04-15 17:30,16,16.52,16.52,16.52,16.52,1
20150801|2015-04-16 07:30,16,16.55,16.55,16.55,16.55,1
20150801|2015-04-16 08:30,16,16.55,16.55,16.55,16.55,2
20150801|2015-04-16 09:00,16,16.52,16.52,16.52,16.52,2
20150801|2015-04-16 09:30,16,16.56,16.59,16.56,16.59,3
20150801|2015-04-16 10:00,16,16.53,16.55,16.52,16.53,6
20150801|2015-04-16 10:30,16,16.6,16.64,16.6,16.64,5
20150801|2015-04-16 11:00,16,16.64,16.64,16.64,16.64,1
20150801|2015-04-16 11:30,16,16.7,16.7,16.68,16.68,2
20150801|2015-04-16 12:00,16,16.64,16.64,16.64,16.64,3
20150801|2015-04-16 12:30,16,16.67,16.67,16.67,16.67,1
20150801|2015-04-16 13:30,16,16.69,16.71,16.69,16.71,2
20150801|2015-04-17 07:00,17,16.67,16.68,16.67,16.67,3
20150801|2015-04-17 08:30,17,16.68,16.68,16.68,16.68,6
20150801|2015-04-17 09:00,17,16.66,16.66,16.66,16.66,1
20150801|2015-04-17 10:00,17,16.67,16.73,16.67,16.73,3
20150801|2015-04-17 10:30,17,16.75,16.75,16.75,16.75,1
20150801|2015-04-17 11:00,17,16.75,16.75,16.75,16.75,1
20150801|2015-04-17 11:30,17,16.75,16.75,16.75,16.75,5
20150801|2015-04-17 12:00,17,16.85,16.85,16.84,16.85,5
20150801|2015-04-17 13:30,17,16.83,16.83,16.83,16.83,1
20150801|2015-04-19 17:00,20,16.91,16.91,16.91,16.91,1
20150801|2015-04-20 01:00,20,16.96,16.96,16.96,16.96,2
20150801|2015-04-20 04:30,20,16.95,16.95,16.95,16.95,1
20150801|2015-04-20 08:30,20,16.95,16.96,16.95,16.96,6
20150801|2015-04-20 09:00,20,16.95,16.95,16.95,16.95,5
20150801|2015-04-20 09:30,20,17,17.03,17,17.03,4
20150801|2015-04-20 10:00,20,17.04,17.04,17.04,17.04,1
20150801|2015-04-20 10:30,20,17,17.05,17,17.03,8
20150801|2015-04-20 11:00,20,17.04,17.1,17.04,17.1,13
20150801|2015-04-20 11:30,20,17.06,17.18,17.06,17.18,8
20150801|2015-04-20 12:00,20,17.14,17.14,17.14,17.14,1
20150801|2015-04-20 12:30,20,17.14,17.14,17.14,17.14,2
20150801|2015-04-20 13:00,20,17.18,17.2,17.18,17.2,9
20150801|2015-04-20 13:30,20,17.15,17.15,17.15,17.15,1
20150801|2015-04-20 17:00,21,17.2,17.2,17.2,17.2,1
20150801|2015-04-21 08:00,21,17.26,17.3,17.26,17.3,7
20150801|2015-04-21 09:00,21,17.18,17.18,17.18,17.18,1
20150801|2015-04-21 09:30,21,17.1,17.1,17.07,17.07,2
20150801|2015-04-21 10:00,21,17.11,17.11,17.06,17.06,3
20150801|2015-04-21 10:30,21,17.09,17.29,17.09,17.26,23
20150801|2015-04-21 11:00,21,17.28,17.29,17.21,17.21,6
20150801|2015-04-21 11:30,21,17.3,17.48,17.3,17.48,56
20150801|2015-04-21 12:00,21,17.47,17.51,17.45,17.45,21
20150801|2015-04-21 12:30,21,17.44,17.44,17.31,17.31,19
20150801|2015-04-21 13:00,21,17.32,17.32,17.25,17.25,9
20150801|2015-04-21 18:30,22,17.3,17.3,17.3,17.3,1
20150801|2015-04-22 08:00,22,17.4,17.4,17.4,17.4,1
20150801|2015-04-22 08:30,22,17.28,17.28,17.26,17.26,3
20150801|2015-04-22 09:00,22,17.26,17.3,17.26,17.3,7
20150801|2015-04-22 09:30,22,17.3,17.3,17.27,17.27,5
20150801|2015-04-22 10:00,22,17.24,17.24,17.24,17.24,9
20150801|2015-04-22 10:30,22,17.24,17.24,17.17,17.17,4
20150801|2015-04-22 11:00,22,17.17,17.19,17.17,17.19,5
20150801|2015-04-22 12:00,22,17.17,17.17,17.17,17.17,3
20150801|2015-04-22 12:30,22,17.18,17.18,17.15,17.15,3
20150801|2015-04-22 13:00,22,17.15,17.15,17.15,17.15,1
20150801|2015-04-22 13:30,22,17.14,17.14,17.14,17.14,6
20150801|2015-04-22 14:00,22,17.17,17.22,17.17,17.22,8
20150801|2015-04-22 14:30,22,17.24,17.25,17.24,17.25,4
20150801|2015-04-22 15:00,22,17.27,17.27,17.27,17.27,1
20150801|2015-04-23 08:30,23,17.3,17.35,17.3,17.35,4
20150801|2015-04-23 09:00,23,17.32,17.4,17.32,17.4,8
20150801|2015-04-23 09:30,23,17.4,17.5,17.4,17.5,10
20150801|2015-04-23 10:00,23,17.35,17.35,17.35,17.35,1
20150801|2015-04-23 10:30,23,17.38,17.38,17.3,17.3,5
20150801|2015-04-23 11:30,23,17.35,17.41,17.35,17.4,19
20150801|2015-04-23 12:00,23,17.43,17.45,17.43,17.45,11
20150801|2015-04-23 12:30,23,17.45,17.46,17.41,17.41,11
20150801|2015-04-23 13:00,23,17.43,17.46,17.41,17.41,21
20150801|2015-04-23 13:30,23,17.41,17.41,17.41,17.41,5
20150801|2015-04-23 15:00,23,17.37,17.37,17.37,17.37,1
20150801|2015-04-24 08:30,24,17.41,17.41,17.41,17.41,2
20150801|2015-04-24 09:00,24,17.38,17.38,17.38,17.38,3
20150801|2015-04-24 09:30,24,17.39,17.39,17.39,17.39,1
20150801|2015-04-24 10:00,24,17.38,17.38,17.36,17.36,2
20150801|2015-04-24 10:30,24,17.4,17.45,17.37,17.37,21
20150801|2015-04-24 11:00,24,17.4,17.4,17.4,17.4,1
20150801|2015-04-24 11:30,24,17.45,17.45,17.34,17.37,9
20150801|2015-04-24 12:30,24,17.43,17.43,17.41,17.41,3
20150801|2015-04-24 13:30,24,17.44,17.44,17.44,17.44,3
20150801|2015-04-26 17:00,27,17.44,17.44,17.44,17.44,1
20150801|2015-04-27 04:00,27,17.45,17.45,17.45,17.45,1
20150801|2015-04-27 10:00,27,17.45,17.45,17.45,17.45,2
20150801|2015-04-27 10:30,27,17.4,17.4,17.4,17.4,1
20150801|2015-04-27 11:00,27,17.35,17.35,17.35,17.35,1
20150801|2015-04-27 11:30,27,17.44,17.45,17.44,17.45,5
20150801|2015-04-27 12:00,27,17.43,17.44,17.35,17.35,4
20150801|2015-04-27 13:00,27,17.31,17.31,17.31,17.31,2
20150801|2015-04-27 22:00,28,17.39,17.39,17.39,17.39,1
20150801|2015-04-28 08:00,28,17.35,17.35,17.35,17.35,1
20150801|2015-04-28 08:30,28,17.35,17.35,17.35,17.35,3
20150801|2015-04-28 09:30,28,17.35,17.35,17.26,17.26,4
20150801|2015-04-28 10:00,28,17.28,17.28,17.28,17.28,2
20150801|2015-04-28 10:30,28,17.23,17.25,17.23,17.24,4
20150801|2015-04-28 11:00,28,17.24,17.24,17.13,17.13,10
20150801|2015-04-28 11:30,28,17.2,17.2,17.19,17.19,2
20150801|2015-04-28 12:00,28,17.14,17.14,17.14,17.14,1
20150801|2015-04-28 12:30,28,17.13,17.13,17.13,17.13,1
20150801|2015-04-28 19:30,29,17.11,17.11,17.11,17.11,1
20150801|2015-04-28 20:00,29,17.1,17.1,17.04,17.04,2
20150801|2015-04-29 08:30,29,17.03,17.03,17.03,17.03,1
20150801|2015-04-29 09:30,29,17.01,17.01,16.97,16.97,2
20150801|2015-04-29 10:00,29,16.97,16.97,16.97,16.97,1
20150801|2015-04-29 10:30,29,16.95,16.95,16.91,16.91,4
20150801|2015-04-29 11:00,29,16.98,16.98,16.82,16.82,24
20150801|2015-04-29 11:30,29,16.8,16.83,16.69,16.72,33
20150801|2015-04-29 12:00,29,16.69,16.69,16.67,16.67,2
20150801|2015-04-29 14:00,29,16.8,16.88,16.8,16.88,4
20150801|2015-04-29 20:30,30,16.94,16.94,16.94,16.94,1
20150801|2015-04-30 06:30,30,16.87,16.87,16.87,16.87,1
20150801|2015-04-30 08:00,30,16.9,16.9,16.84,16.84,6
20150801|2015-04-30 08:30,30,16.81,16.84,16.81,16.84,3
20150801|2015-04-30 09:00,30,16.84,16.86,16.84,16.86,5
20150801|2015-04-30 09:30,30,16.86,16.88,16.86,16.87,3
20150801|2015-04-30 10:00,30,16.77,16.77,16.77,16.77,3
20150801|2015-04-30 10:30,30,16.73,16.73,16.73,16.73,2
20150801|2015-04-30 11:00,30,16.69,16.73,16.67,16.68,7
20150801|2015-04-30 11:30,30,16.68,16.68,16.67,16.67,3
20150801|2015-04-30 12:00,30,16.67,16.72,16.67,16.72,4
20150801|2015-04-30 12:30,30,16.72,16.72,16.72,16.72,1
20150801|2015-05-01 09:00,1,16.78,16.78,16.78,16.78,3
20150801|2015-05-01 09:30,1,16.81,16.81,16.78,16.81,5
20150801|2015-05-01 10:00,1,16.82,16.82,16.82,16.82,1
20150801|2015-05-01 10:30,1,16.78,16.82,16.78,16.82,13
20150801|2015-05-01 13:00,1,16.82,16.82,16.82,16.82,2
20150801|2015-05-04 08:30,4,16.82,16.82,16.82,16.82,1
20150801|2015-05-04 09:00,4,16.82,16.85,16.82,16.85,4
20150801|2015-05-04 09:30,4,16.96,16.98,16.96,16.98,5
20150801|2015-05-04 10:30,4,17.1,17.37,17.07,17.25,20
20150801|2015-05-04 11:00,4,17.31,17.31,17.2,17.2,26
20150801|2015-05-04 11:30,4,17.14,17.21,17.14,17.21,13
20150801|2015-05-04 12:00,4,17.22,17.22,17.18,17.18,8
20150801|2015-05-04 13:00,4,17.21,17.24,17.21,17.24,4
20150801|2015-05-04 13:30,4,17.25,17.25,17.25,17.25,1
20150801|2015-05-04 14:30,4,17.25,17.25,17.25,17.25,1
20150801|2015-05-05 07:30,5,17.2,17.2,17.2,17.2,1
20150801|2015-05-05 08:30,5,17.22,17.22,17.2,17.2,2
20150801|2015-05-05 09:00,5,17.22,17.22,17.22,17.22,1
20150801|2015-05-05 10:00,5,17.19,17.19,17.17,17.17,5
20150801|2015-05-05 10:30,5,17.16,17.16,17.07,17.07,18
20150801|2015-05-05 11:00,5,17.1,17.1,17.1,17.1,3
20150801|2015-05-05 14:00,5,17.12,17.12,17.12,17.12,4
20150801|2015-05-06 06:00,6,17.17,17.17,17.17,17.17,2
20150801|2015-05-06 08:30,6,17.28,17.28,17.28,17.28,1
20150801|2015-05-06 09:00,6,17.3,17.34,17.3,17.34,4
20150801|2015-05-06 10:30,6,17.22,17.22,17.21,17.21,2
20150801|2015-05-06 17:00,7,17.21,17.21,17.21,17.21,2
20150801|2015-05-07 07:00,7,17.36,17.36,17.35,17.35,2
20150801|2015-05-07 07:30,7,17.36,17.36,17.34,17.34,15
20150801|2015-05-07 08:00,7,17.34,17.34,17.34,17.34,14
20150801|2015-05-07 09:00,7,17.38,17.38,17.37,17.37,6
20150801|2015-05-07 09:30,7,17.37,17.37,17.25,17.25,26
20150801|2015-05-07 10:00,7,17.3,17.3,17.3,17.3,2
20150801|2015-05-07 10:30,7,17.37,17.37,17.37,17.37,4
20150801|2015-05-07 11:00,7,17.4,17.43,17.4,17.43,4
20150801|2015-05-07 11:30,7,17.3,17.34,17.29,17.29,5
20150801|2015-05-07 12:00,7,17.3,17.36,17.3,17.36,6
20150801|2015-05-07 12:30,7,17.35,17.35,17.35,17.35,1
20150801|2015-05-07 13:30,7,17.36,17.36,17.36,17.36,1
20150801|2015-05-07 15:00,7,17.4,17.4,17.4,17.4,2
20150801|2015-05-07 20:30,8,17.4,17.4,17.4,17.4,8
20150801|2015-05-08 08:00,8,17.4,17.4,17.4,17.4,4
20150801|2015-05-08 08:30,8,17.4,17.4,17.4,17.4,4
20150801|2015-05-08 09:00,8,17.38,17.38,17.38,17.38,1
20150801|2015-05-08 09:30,8,17.38,17.38,17.36,17.36,7
20150801|2015-05-08 10:00,8,17.34,17.36,17.34,17.36,5
20150801|2015-05-08 10:30,8,17.4,17.5,17.4,17.5,8
20150801|2015-05-08 11:00,8,17.5,17.65,17.5,17.65,38
20150801|2015-05-08 11:30,8,17.71,17.82,17.71,17.79,24
20150801|2015-05-08 12:00,8,17.69,17.75,17.69,17.7,15
20150801|2015-05-08 12:30,8,17.7,17.7,17.7,17.7,1
20150801|2015-05-08 13:00,8,17.7,17.71,17.7,17.7,5
20150801|2015-05-08 13:30,8,17.73,17.73,17.73,17.73,1
20150801|2015-05-11 06:00,11,17.82,17.82,17.82,17.82,1
20150801|2015-05-11 08:00,11,17.78,17.78,17.73,17.73,3
20150801|2015-05-11 08:30,11,17.8,17.81,17.79,17.79,5
20150801|2015-05-11 09:00,11,17.78,17.78,17.66,17.66,28
20150801|2015-05-11 09:30,11,17.66,17.69,17.62,17.64,25
20150801|2015-05-11 10:30,11,17.68,17.68,17.68,17.68,3
20150801|2015-05-11 11:00,11,17.62,17.62,17.59,17.59,3
20150801|2015-05-11 12:00,11,17.59,17.59,17.4,17.4,21
20150801|2015-05-11 12:30,11,17.44,17.5,17.44,17.5,3
20150801|2015-05-11 13:00,11,17.47,17.47,17.44,17.44,4
20150801|2015-05-12 07:30,12,17.54,17.54,17.54,17.54,1
20150801|2015-05-12 08:30,12,17.5,17.5,17.5,17.5,1
20150801|2015-05-12 09:30,12,17.51,17.51,17.5,17.5,2
20150801|2015-05-12 10:00,12,17.5,17.54,17.5,17.53,4
20150801|2015-05-12 10:30,12,17.54,17.56,17.43,17.43,23
20150801|2015-05-12 11:00,12,17.48,17.48,17.48,17.48,1
20150801|2015-05-12 11:30,12,17.47,17.56,17.47,17.56,20
20150801|2015-05-12 12:00,12,17.52,17.52,17.52,17.52,1
20150801|2015-05-12 12:30,12,17.54,17.54,17.54,17.54,1
20150801|2015-05-12 13:00,12,17.5,17.5,17.5,17.5,1
20150801|2015-05-12 15:00,12,17.52,17.52,17.52,17.52,1
20150801|2015-05-13 09:00,13,17.49,17.5,17.49,17.5,2
20150801|2015-05-13 10:00,13,17.5,17.51,17.5,17.51,9
20150801|2015-05-13 10:30,13,17.48,17.48,17.32,17.32,23
20150801|2015-05-13 11:30,13,17.4,17.4,17.36,17.36,6
20150801|2015-05-13 12:00,13,17.41,17.41,17.4,17.4,2
20150801|2015-05-13 13:00,13,17.42,17.42,17.38,17.38,3
20150801|2015-05-13 13:30,13,17.37,17.38,17.34,17.34,7
20150801|2015-05-13 14:00,13,17.34,17.34,17.3,17.3,7
20150801|2015-05-13 14:30,13,17.3,17.3,17.3,17.3,5
20150801|2015-05-13 15:00,13,17.28,17.28,17.25,17.25,11
20150801|2015-05-13 18:30,14,17.25,17.25,17.25,17.25,2
20150801|2015-05-13 19:00,14,17.23,17.23,17.23,17.23,1
20150801|2015-05-13 20:00,14,17.23,17.23,17.23,17.23,1
20150801|2015-05-14 07:00,14,17.23,17.23,17.23,17.23,3
20150801|2015-05-14 08:00,14,17.27,17.27,17.23,17.23,2
20150801|2015-05-14 08:30,14,17.24,17.27,17.24,17.27,6
20150801|2015-05-14 09:00,14,17.28,17.31,17.28,17.31,2
20150801|2015-05-14 09:30,14,17.28,17.28,17.28,17.28,10
20150801|2015-05-14 10:00,14,17.3,17.3,17.28,17.28,2
20150801|2015-05-14 10:30,14,17.25,17.35,17.19,17.35,9
20150801|2015-05-14 11:00,14,17.24,17.25,17.21,17.21,8
20150801|2015-05-14 13:00,14,17.31,17.34,17.31,17.34,17
20150801|2015-05-14 15:30,14,17.26,17.26,17.26,17.26,1
20150801|2015-05-14 20:00,15,17.15,17.15,17.15,17.15,2
20150801|2015-05-15 10:30,15,17.13,17.15,17.11,17.11,8
20150801|2015-05-15 11:00,15,17.12,17.12,17.04,17.04,19
20150801|2015-05-15 11:30,15,17.03,17.06,16.99,16.99,26
20150801|2015-05-15 12:00,15,16.98,16.98,16.98,16.98,1
20150801|2015-05-15 12:30,15,17,17.01,16.99,17.01,10
20150801|2015-05-15 13:00,15,17.04,17.04,17.01,17.01,8
20150801|2015-05-18 08:30,18,17.02,17.02,17.02,17.02,1
20150801|2015-05-18 09:00,18,17.02,17.06,17.02,17.06,7
20150801|2015-05-18 09:30,18,17.05,17.05,17.05,17.05,2
20150801|2015-05-18 10:30,18,17.02,17.02,17.02,17.02,5
20150801|2015-05-18 11:00,18,17.01,17.01,17.01,17.01,1
20150801|2015-05-18 11:30,18,17.02,17.02,17.02,17.02,1
20150801|2015-05-18 13:00,18,17.05,17.05,17.05,17.05,2
20150801|2015-05-18 19:30,19,16.99,16.99,16.99,16.99,2
20150801|2015-05-18 20:00,19,16.99,16.99,16.99,16.99,1
20150801|2015-05-19 04:30,19,16.93,16.93,16.93,16.93,1
20150801|2015-05-19 05:00,19,16.96,16.96,16.96,16.96,1
20150801|2015-05-19 06:00,19,16.97,16.97,16.97,16.97,1
20150801|2015-05-19 07:00,19,16.94,16.94,16.94,16.94,1
20150801|2015-05-19 07:30,19,16.93,16.93,16.93,16.93,4
20150801|2015-05-19 08:00,19,16.95,16.95,16.95,16.95,2
20150801|2015-05-19 08:30,19,16.95,16.95,16.95,16.95,2
20150801|2015-05-19 09:30,19,16.93,16.93,16.82,16.82,12
20150801|2015-05-19 10:00,19,16.83,16.83,16.78,16.79,10
20150801|2015-05-19 10:30,19,16.84,16.84,16.78,16.78,3
20150801|2015-05-19 11:00,19,16.79,16.79,16.78,16.78,3
20150801|2015-05-19 11:30,19,16.78,16.78,16.76,16.78,3
20150801|2015-05-19 12:00,19,16.81,16.84,16.81,16.84,7
20150801|2015-05-19 12:30,19,16.84,16.84,16.84,16.84,3
20150801|2015-05-19 13:00,19,16.84,16.84,16.8,16.81,5
20150801|2015-05-19 13:30,19,16.88,16.88,16.88,16.88,1
20150801|2015-05-19 14:00,19,16.88,16.88,16.88,16.88,3
20150801|2015-05-19 15:00,19,16.81,16.81,16.8,16.8,6
20150801|2015-05-19 15:30,19,16.81,16.83,16.81,16.83,12
20150801|2015-05-20 09:00,20,16.79,16.79,16.79,16.79,1
20150801|2015-05-20 09:30,20,16.79,16.79,16.7,16.77,22
20150801|2015-05-20 10:00,20,16.8,16.8,16.8,16.8,1
20150801|2015-05-20 10:30,20,16.75,16.79,16.75,16.77,3
20150801|2015-05-20 11:00,20,16.81,16.81,16.81,16.81,1
20150801|2015-05-20 11:30,20,16.83,16.86,16.83,16.86,8
20150801|2015-05-20 12:00,20,16.79,16.79,16.78,16.78,7
20150801|2015-05-20 12:30,20,16.79,16.79,16.79,16.79,1
20150801|2015-05-20 13:00,20,16.83,16.84,16.83,16.84,6
20150801|2015-05-20 13:30,20,16.86,16.92,16.86,16.92,5
20150801|2015-05-20 14:30,20,16.83,16.83,16.83,16.83,5
20150801|2015-05-20 15:00,20,16.87,16.87,16.87,16.87,3
20150801|2015-05-20 15:30,20,16.82,16.82,16.82,16.82,5
20150801|2015-05-20 21:00,21,16.84,16.84,16.84,16.84,2
20150801|2015-05-21 01:00,21,16.82,16.82,16.82,16.82,1
20150801|2015-05-21 06:30,21,16.82,16.82,16.82,16.82,1
20150801|2015-05-21 07:30,21,16.81,16.81,16.81,16.81,1
20150801|2015-05-21 09:30,21,16.88,16.88,16.88,16.88,1
20150801|2015-05-21 10:30,21,16.9,16.96,16.9,16.92,4
20150801|2015-05-21 11:30,21,16.95,16.95,16.93,16.93,9
20150801|2015-05-21 12:00,21,16.94,16.94,16.94,16.94,1
20150801|2015-05-21 12:30,21,16.94,16.94,16.93,16.93,4
20150801|2015-05-21 13:00,21,16.94,16.94,16.94,16.94,1
20150801|2015-05-21 13:30,21,16.94,16.94,16.94,16.94,1
20150801|2015-05-21 14:30,21,16.93,16.93,16.92,16.92,3
20150801|2015-05-21 15:00,21,16.93,16.93,16.91,16.91,8
20150801|2015-05-21 19:30,22,16.97,16.97,16.97,16.97,2
20150801|2015-05-22 06:30,22,16.97,16.97,16.94,16.94,2
20150801|2015-05-22 07:30,22,16.97,16.97,16.97,16.97,4
20150801|2015-05-22 08:30,22,16.97,16.97,16.97,16.97,2
20150801|2015-05-22 09:00,22,16.97,16.99,16.97,16.99,10
20150801|2015-05-22 09:30,22,16.99,16.99,16.99,16.99,2
20150801|2015-05-22 10:30,22,17,17,16.93,16.94,5
20150801|2015-05-22 11:00,22,16.93,16.93,16.88,16.88,19
20150801|2015-05-22 11:30,22,16.86,16.91,16.86,16.91,11
20150801|2015-05-22 13:00,22,16.92,16.92,16.88,16.88,7
20150801|2015-05-25 17:00,26,16.86,16.86,16.86,16.86,2
20150801|2015-05-25 17:30,26,16.86,16.86,16.86,16.86,2
20150801|2015-05-25 19:30,26,16.86,16.86,16.86,16.86,2
20150801|2015-05-25 23:00,26,16.84,16.84,16.84,16.84,1
20150801|2015-05-26 06:30,26,16.82,16.82,16.82,16.82,1
20150801|2015-05-26 07:00,26,16.82,16.82,16.82,16.82,1
20150801|2015-05-26 08:00,26,16.8,16.8,16.8,16.8,1
20150801|2015-05-26 08:30,26,16.8,16.81,16.8,16.81,5
20150801|2015-05-26 10:00,26,16.85,16.85,16.85,16.85,2
20150801|2015-05-26 10:30,26,16.89,16.91,16.89,16.9,7
20150801|2015-05-26 11:00,26,16.86,16.89,16.86,16.89,15
20150801|2015-05-26 11:30,26,16.9,16.9,16.89,16.89,5
20150801|2015-05-26 12:00,26,16.88,16.9,16.88,16.9,2
20150801|2015-05-26 12:30,26,16.89,16.89,16.89,16.89,1
20150801|2015-05-26 14:30,26,16.93,16.93,16.93,16.93,2
20150801|2015-05-26 15:00,26,16.95,16.95,16.95,16.95,3
20150801|2015-05-26 15:30,26,16.95,16.95,16.95,16.95,1
20150801|2015-05-27 07:00,27,16.96,16.96,16.96,16.96,1
20150801|2015-05-27 08:00,27,16.96,16.98,16.96,16.98,10
20150801|2015-05-27 08:30,27,16.99,16.99,16.99,16.99,1
20150801|2015-05-27 09:00,27,16.98,17,16.97,16.97,12
20150801|2015-05-27 09:30,27,17,17.04,17,17.03,20
20150801|2015-05-27 10:00,27,17.01,17.01,17,17,2
20150801|2015-05-27 10:30,27,17.01,17.18,17.01,17.06,24
20150801|2015-05-27 11:00,27,17.02,17.19,17.02,17.15,20
20150801|2015-05-27 11:30,27,17.19,17.19,17.19,17.19,1
20150801|2015-05-27 13:00,27,17.18,17.18,17.17,17.17,10
20150801|2015-05-27 14:00,27,17.19,17.19,17.19,17.19,1
20150801|2015-05-27 14:30,27,17.19,17.19,17.19,17.19,1
20150801|2015-05-27 17:00,28,17.24,17.24,17.24,17.24,1
20150801|2015-05-27 17:30,28,17.3,17.3,17.3,17.3,1
20150801|2015-05-27 18:00,28,17.3,17.3,17.3,17.3,3
20150801|2015-05-28 08:00,28,17.25,17.25,17.23,17.23,10
20150801|2015-05-28 08:30,28,17.26,17.27,17.26,17.27,9
20150801|2015-05-28 09:00,28,17.28,17.32,17.28,17.3,23
20150801|2015-05-28 09:30,28,17.24,17.24,17.2,17.2,17
20150801|2015-05-28 10:30,28,17.3,17.33,17.3,17.31,25
20150801|2015-05-28 11:00,28,17.34,17.37,17.33,17.37,6
20150801|2015-05-28 12:00,28,17.4,17.4,17.29,17.36,33
20150801|2015-05-28 12:30,28,17.36,17.36,17.36,17.36,3
20150801|2015-05-28 14:30,28,17.34,17.34,17.34,17.34,1
20150801|2015-05-28 15:00,28,17.34,17.34,17.34,17.34,1
20150801|2015-05-28 17:00,29,17.29,17.29,17.29,17.29,1
20150801|2015-05-29 07:30,29,17.36,17.4,17.36,17.4,3
20150801|2015-05-29 08:00,29,17.4,17.41,17.4,17.41,4
20150801|2015-05-29 08:30,29,17.41,17.48,17.41,17.48,11
20150801|2015-05-29 09:00,29,17.46,17.46,17.44,17.46,5
20150801|2015-05-29 09:30,29,17.46,17.48,17.46,17.48,6
20150801|2015-05-29 10:00,29,17.48,17.5,17.44,17.5,16
20150801|2015-05-29 10:30,29,17.5,17.55,17.46,17.55,26
20150801|2015-05-29 11:00,29,17.56,17.57,17.37,17.38,26
20150801|2015-05-29 11:30,29,17.38,17.45,17.38,17.45,14
20150801|2015-05-29 12:00,29,17.45,17.5,17.45,17.49,21
20150801|2015-05-29 12:30,29,17.44,17.46,17.41,17.42,9
20150801|2015-05-29 13:00,29,17.4,17.45,17.4,17.45,5
20150801|2015-05-31 17:00,1,17.5,17.5,17.5,17.5,1
20150801|2015-05-31 19:00,1,17.46,17.46,17.46,17.46,1
20150801|2015-05-31 20:30,1,17.51,17.51,17.51,17.51,4
20150801|2015-06-01 04:30,1,17.51,17.51,17.51,17.51,3
20150801|2015-06-01 07:00,1,17.55,17.57,17.55,17.57,4
20150801|2015-06-01 08:00,1,17.55,17.55,17.51,17.51,8
20150801|2015-06-01 08:30,1,17.52,17.53,17.48,17.48,28
20150801|2015-06-01 09:00,1,17.47,17.52,17.45,17.49,15
20150801|2015-06-01 10:00,1,17.48,17.5,17.47,17.5,6
20150801|2015-06-01 10:30,1,17.54,17.64,17.54,17.64,10
20150801|2015-06-01 11:00,1,17.6,17.6,17.6,17.6,7
20150801|2015-06-01 11:30,1,17.59,17.59,17.59,17.59,2
20150801|2015-06-01 12:00,1,17.6,17.65,17.6,17.65,22
20150801|2015-06-01 12:30,1,17.65,17.72,17.65,17.72,32
20150801|2015-06-01 13:00,1,17.73,17.73,17.7,17.7,6
20150801|2015-06-01 13:30,1,17.69,17.69,17.69,17.69,1
20150801|2015-06-01 14:00,1,17.72,17.72,17.72,17.72,2
20150801|2015-06-01 14:30,1,17.72,17.73,17.72,17.73,6
20150801|2015-06-01 15:00,1,17.75,17.75,17.75,17.75,1
20150801|2015-06-01 15:30,1,17.76,17.79,17.76,17.79,7
20150801|2015-06-01 17:00,2,17.75,17.8,17.75,17.8,8
20150801|2015-06-01 17:30,2,17.78,17.79,17.77,17.79,4
20150801|2015-06-01 19:30,2,17.79,17.79,17.79,17.79,2
20150801|2015-06-01 20:00,2,17.83,17.83,17.83,17.83,1
20150801|2015-06-01 20:30,2,17.81,17.81,17.81,17.81,1
20150801|2015-06-01 21:30,2,17.82,17.82,17.82,17.82,8
20150801|2015-06-02 08:00,2,17.83,17.86,17.83,17.86,4
20150801|2015-06-02 08:30,2,17.88,17.9,17.86,17.9,21
20150801|2015-06-02 09:00,2,17.87,17.9,17.8,17.88,31
20150801|2015-06-02 09:30,2,17.88,17.88,17.85,17.85,9
20150801|2015-06-02 10:00,2,17.8,17.8,17.78,17.78,7
20150801|2015-06-02 10:30,2,17.78,17.83,17.69,17.75,38
20150801|2015-06-02 11:00,2,17.74,17.75,17.64,17.72,16
20150801|2015-06-02 11:30,2,17.65,17.65,17.5,17.5,35
20150801|2015-06-02 12:00,2,17.57,17.61,17.56,17.61,12
20150801|2015-06-02 12:30,2,17.53,17.53,17.53,17.53,1
20150801|2015-06-02 13:00,2,17.54,17.63,17.53,17.63,5
20150801|2015-06-02 13:30,2,17.53,17.53,17.53,17.53,1
20150801|2015-06-02 14:00,2,17.53,17.53,17.53,17.53,1
20150801|2015-06-02 14:30,2,17.6,17.6,17.57,17.57,8
20150801|2015-06-02 15:00,2,17.56,17.57,17.56,17.57,6
20150801|2015-06-02 15:30,2,17.55,17.55,17.55,17.55,1
20150801|2015-06-02 17:00,3,17.48,17.48,17.48,17.48,1
20150801|2015-06-02 19:30,3,17.54,17.54,17.54,17.54,2
20150801|2015-06-03 06:30,3,17.6,17.6,17.6,17.6,1
20150801|2015-06-03 09:00,3,17.52,17.54,17.5,17.5,4
20150801|2015-06-03 10:00,3,17.51,17.52,17.51,17.52,6
20150801|2015-06-03 10:30,3,17.54,17.54,16.96,17.16,106
20150801|2015-06-03 11:00,3,17.13,17.13,17,17.08,10
20150801|2015-06-03 11:30,3,17.08,17.08,16.96,16.96,47
20150801|2015-06-03 12:00,3,17,17.03,16.97,17.03,28
20150801|2015-06-03 12:30,3,17.08,17.08,17.05,17.05,5
20150801|2015-06-03 13:00,3,17.05,17.08,17.05,17.08,4
20150801|2015-06-03 13:30,3,17.09,17.09,17.09,17.09,5
20150801|2015-06-03 14:00,3,17.1,17.16,17.06,17.06,23
20150801|2015-06-03 15:30,3,17.18,17.18,17.18,17.18,1
20150801|2015-06-04 07:00,4,17.06,17.06,17.06,17.06,2
20150801|2015-06-04 08:30,4,17.05,17.05,17.05,17.05,2
20150801|2015-06-04 09:00,4,17.05,17.05,17,17,27
20150801|2015-06-04 10:00,4,17.01,17.01,17,17,4
20150801|2015-06-04 10:30,4,17.03,17.03,16.83,16.9,43
20150801|2015-06-04 11:00,4,16.93,17.06,16.9,17.06,25
20150801|2015-06-04 11:30,4,17.05,17.06,17.01,17.01,19
20150801|2015-06-04 12:30,4,17.05,17.05,17.05,17.05,2
20150801|2015-06-04 13:00,4,17.08,17.1,17.08,17.1,4
20150801|2015-06-04 15:00,4,17.1,17.11,17.1,17.1,18
20150801|2015-06-04 15:30,4,17.1,17.12,17.09,17.12,5
20150801|2015-06-04 17:00,5,17.12,17.12,17.12,17.12,3
20150801|2015-06-04 17:30,5,17.12,17.12,17.12,17.12,1
20150801|2015-06-04 19:30,5,17.12,17.12,17.12,17.12,5
20150801|2015-06-05 07:30,5,17.1,17.1,17.1,17.1,2
20150801|2015-06-05 09:00,5,17.18,17.18,17.12,17.12,7
20150801|2015-06-05 09:30,5,17.08,17.08,17.08,17.08,2
20150801|2015-06-05 10:30,5,17.08,17.08,17.03,17.03,11
20150801|2015-06-05 11:00,5,17.03,17.07,17.03,17.03,5
20150801|2015-06-05 11:30,5,17.05,17.08,17.02,17.06,11
20150801|2015-06-05 12:00,5,17.1,17.1,17.09,17.09,3
20150801|2015-06-08 07:30,8,17.05,17.05,17.05,17.05,1
20150801|2015-06-08 08:30,8,17.09,17.09,17.09,17.09,1
20150801|2015-06-08 09:00,8,17.12,17.18,17.12,17.18,15
20150801|2015-06-08 10:30,8,17.18,17.21,17.13,17.13,8
20150801|2015-06-08 12:30,8,17.28,17.28,17.24,17.24,6
20150801|2015-06-08 13:00,8,17.29,17.35,17.29,17.32,23
20150801|2015-06-08 13:30,8,17.3,17.3,17.3,17.3,5
20150801|2015-06-08 14:00,8,17.29,17.29,17.29,17.29,1
20150801|2015-06-08 15:30,8,17.32,17.32,17.32,17.32,2
20150801|2015-06-08 21:00,9,17.39,17.39,17.39,17.39,1
20150801|2015-06-09 08:30,9,17.4,17.45,17.4,17.45,5
20150801|2015-06-09 09:00,9,17.45,17.48,17.44,17.44,8
20150801|2015-06-09 10:30,9,17.45,17.63,17.43,17.61,46
20150801|2015-06-09 11:00,9,17.61,17.61,17.61,17.61,2
20150801|2015-06-09 11:30,9,17.58,17.58,17.58,17.58,1
20150801|2015-06-09 12:00,9,17.61,17.75,17.61,17.75,19
20150801|2015-06-09 12:30,9,17.72,17.75,17.72,17.74,14
20150801|2015-06-09 13:00,9,17.75,17.75,17.75,17.75,1
20150801|2015-06-09 13:30,9,17.72,17.72,17.72,17.72,2
20150801|2015-06-09 14:30,9,17.7,17.7,17.67,17.67,6
20150801|2015-06-09 15:00,9,17.71,17.71,17.71,17.71,1
20150801|2015-06-09 15:30,9,17.73,17.73,17.73,17.73,5
20150801|2015-06-10 08:00,10,17.72,17.72,17.72,17.72,1
20150801|2015-06-10 08:30,10,17.66,17.66,17.66,17.66,2
20150801|2015-06-10 09:00,10,17.65,17.68,17.63,17.68,12
20150801|2015-06-10 09:30,10,17.68,17.7,17.68,17.68,13
20150801|2015-06-10 10:00,10,17.66,17.66,17.63,17.63,7
20150801|2015-06-10 10:30,10,17.61,17.77,17.6,17.74,30
20150801|2015-06-10 11:00,10,17.78,17.85,17.74,17.74,20
20150801|2015-06-10 11:30,10,17.69,17.69,17.69,17.69,1
20150801|2015-06-10 13:30,10,17.63,17.63,17.63,17.63,1
20150801|2015-06-10 14:30,10,17.68,17.68,17.68,17.68,3
20150801|2015-06-10 15:00,10,17.68,17.68,17.68,17.68,1
20150801|2015-06-10 15:30,10,17.68,17.68,17.68,17.68,1
20150801|2015-06-10 20:30,11,17.78,17.8,17.78,17.8,3
20150801|2015-06-10 21:00,11,17.83,17.83,17.83,17.83,1
20150801|2015-06-10 21:30,11,17.84,17.87,17.84,17.87,9
20150801|2015-06-10 22:30,11,17.87,17.87,17.86,17.86,3
20150801|2015-06-11 00:30,11,17.86,17.86,17.86,17.86,1
20150801|2015-06-11 06:00,11,17.86,17.86,17.86,17.86,1
20150801|2015-06-11 08:30,11,17.81,17.83,17.77,17.77,5
20150801|2015-06-11 09:00,11,17.83,17.83,17.75,17.75,14
20150801|2015-06-11 10:00,11,17.79,17.79,17.79,17.79,2
20150801|2015-06-11 10:30,11,17.83,17.85,17.81,17.84,20
20150801|2015-06-11 11:00,11,17.84,17.84,17.78,17.78,5
20150801|2015-06-11 11:30,11,17.77,17.77,17.65,17.65,18
20150801|2015-06-11 12:00,11,17.61,17.73,17.61,17.73,14
20150801|2015-06-11 12:30,11,17.72,17.72,17.68,17.68,3
20150801|2015-06-11 13:00,11,17.66,17.66,17.61,17.64,5
20150801|2015-06-11 14:00,11,17.64,17.64,17.64,17.64,2
20150801|2015-06-11 14:30,11,17.65,17.65,17.65,17.65,4
20150801|2015-06-11 18:30,12,17.65,17.65,17.65,17.65,6
20150801|2015-06-11 20:00,12,17.65,17.65,17.65,17.65,1
20150801|2015-06-12 09:00,12,17.62,17.62,17.62,17.62,2
20150801|2015-06-12 09:30,12,17.65,17.65,17.64,17.64,4
20150801|2015-06-12 10:30,12,17.55,17.56,17.33,17.48,34
20150801|2015-06-12 11:00,12,17.4,17.4,17.3,17.33,18
20150801|2015-06-12 11:30,12,17.33,17.37,17.32,17.32,7
20150801|2015-06-12 12:00,12,17.26,17.31,17.19,17.31,25
20150801|2015-06-12 12:30,12,17.3,17.3,17.3,17.3,2
20150801|2015-06-12 13:00,12,17.33,17.33,17.25,17.3,20
20150801|2015-06-12 13:30,12,17.3,17.3,17.29,17.29,4
20150801|2015-06-15 04:30,15,17.2,17.2,17.2,17.2,4
20150801|2015-06-15 05:30,15,17.2,17.2,17.2,17.2,4
20150801|2015-06-15 09:00,15,17.25,17.25,17.25,17.25,5
20150801|2015-06-15 09:30,15,17.23,17.23,17.19,17.21,7
20150801|2015-06-15 10:00,15,17.24,17.25,17.19,17.24,17
20150801|2015-06-15 10:30,15,17.19,17.19,17.05,17.19,37
20150801|2015-06-15 11:00,15,17.2,17.2,17.2,17.2,2
20150801|2015-06-15 11:30,15,17.14,17.14,17.14,17.14,2
20150801|2015-06-15 12:00,15,17.14,17.14,17.12,17.12,3
20150801|2015-06-15 12:30,15,17.1,17.12,17.1,17.12,5
20150801|2015-06-15 13:30,15,17.11,17.11,17.11,17.11,1
20150801|2015-06-15 14:00,15,17.12,17.14,17.12,17.14,5
20150801|2015-06-15 15:00,15,17.11,17.11,17.11,17.11,1
20150801|2015-06-15 17:30,16,17.09,17.11,17.09,17.11,2
20150801|2015-06-15 21:00,16,17.08,17.08,17.08,17.08,1
20150801|2015-06-15 21:30,16,17.08,17.08,17.08,17.08,1
20150801|2015-06-15 22:30,16,17.08,17.08,17.08,17.08,1
20150801|2015-06-16 01:00,16,17.09,17.09,17.09,17.09,1
20150801|2015-06-16 01:30,16,17.08,17.08,17.08,17.08,1
20150801|2015-06-16 03:00,16,17.08,17.08,17.08,17.08,1
20150801|2015-06-16 09:00,16,17.16,17.17,17.16,17.16,5
20150801|2015-06-16 09:30,16,17.19,17.23,17.18,17.2,23
20150801|2015-06-16 10:00,16,17.19,17.2,17.18,17.18,18
20150801|2015-06-16 10:30,16,17.17,17.17,17.14,17.17,22
20150801|2015-06-16 11:00,16,17.17,17.23,17.17,17.21,21
20150801|2015-06-16 11:30,16,17.18,17.18,17.18,17.18,3
20150801|2015-06-16 12:00,16,17.2,17.2,17.15,17.19,10
20150801|2015-06-16 13:00,16,17.19,17.19,17.19,17.19,4
20150801|2015-06-16 14:30,16,17.19,17.19,17.19,17.19,2
20150801|2015-06-17 01:00,17,17.17,17.17,17.17,17.17,2
20150801|2015-06-17 08:00,17,17.17,17.17,17.17,17.17,1
20150801|2015-06-17 08:30,17,17.17,17.19,17.17,17.19,7
20150801|2015-06-17 09:00,17,17.19,17.22,17.19,17.22,4
20150801|2015-06-17 09:30,17,17.17,17.17,17.17,17.17,1
20150801|2015-06-17 10:00,17,17.17,17.17,17.17,17.17,1
20150801|2015-06-17 10:30,17,17.17,17.17,16.94,16.98,70
20150801|2015-06-17 11:00,17,16.95,16.95,16.77,16.85,64
20150801|2015-06-17 11:30,17,16.88,16.9,16.88,16.9,8
20150801|2015-06-17 12:00,17,16.93,16.93,16.85,16.85,40
20150801|2015-06-17 12:30,17,16.85,16.85,16.84,16.84,7
20150801|2015-06-17 13:00,17,16.85,16.85,16.85,16.85,4
20150801|2015-06-17 13:30,17,16.88,16.88,16.82,16.85,17
20150801|2015-06-17 14:00,17,16.85,16.85,16.85,16.85,2
20150801|2015-06-17 14:30,17,16.85,16.85,16.85,16.85,1
20150801|2015-06-17 15:00,17,16.84,16.84,16.84,16.84,9
20150801|2015-06-17 15:30,17,16.86,16.86,16.84,16.84,2
20150801|2015-06-17 19:30,18,16.9,16.9,16.9,16.9,1
20150801|2015-06-18 08:30,18,16.87,16.87,16.8,16.8,46
20150801|2015-06-18 09:00,18,16.8,16.8,16.75,16.75,52
20150801|2015-06-18 09:30,18,16.75,16.75,16.74,16.74,7
20150801|2015-06-18 10:00,18,16.74,16.74,16.72,16.74,14
20150801|2015-06-18 10:30,18,16.72,16.77,16.57,16.67,99
20150801|2015-06-18 11:00,18,16.64,16.64,16.57,16.57,32
20150801|2015-06-18 11:30,18,16.56,16.56,16.4,16.42,58
20150801|2015-06-18 12:00,18,16.44,16.53,16.43,16.51,34
20150801|2015-06-18 12:30,18,16.47,16.47,16.35,16.36,109
20150801|2015-06-18 13:00,18,16.36,16.39,16.36,16.37,52
20150801|2015-06-18 13:30,18,16.37,16.43,16.37,16.43,21
20150801|2015-06-18 14:00,18,16.43,16.43,16.4,16.43,4
20150801|2015-06-18 14:30,18,16.45,16.47,16.42,16.42,12
20150801|2015-06-18 15:00,18,16.42,16.42,16.42,16.42,5
20150801|2015-06-18 15:30,18,16.41,16.41,16.4,16.4,7
20150801|2015-06-18 17:00,19,16.36,16.38,16.36,16.38,6
20150801|2015-06-18 17:30,19,16.36,16.36,16.35,16.35,2
20150801|2015-06-18 18:30,19,16.32,16.32,16.32,16.32,2
20150801|2015-06-18 19:30,19,16.33,16.33,16.33,16.33,2
20150801|2015-06-18 20:30,19,16.31,16.31,16.31,16.31,2
20150801|2015-06-18 22:00,19,16.37,16.37,16.37,16.37,1
20150801|2015-06-18 23:30,19,16.33,16.33,16.32,16.32,2
20150801|2015-06-19 05:30,19,16.33,16.33,16.33,16.33,1
20150801|2015-06-19 06:00,19,16.33,16.33,16.33,16.33,1
20150801|2015-06-19 06:30,19,16.33,16.36,16.33,16.36,3
20150801|2015-06-19 07:00,19,16.36,16.39,16.36,16.39,11
20150801|2015-06-19 07:30,19,16.4,16.44,16.4,16.42,13
20150801|2015-06-19 08:00,19,16.42,16.45,16.4,16.45,20
20150801|2015-06-19 08:30,19,16.45,16.48,16.45,16.46,13
20150801|2015-06-19 09:00,19,16.49,16.49,16.47,16.48,5
20150801|2015-06-19 09:30,19,16.5,16.54,16.5,16.5,26
20150801|2015-06-19 10:00,19,16.53,16.57,16.53,16.57,7
20150801|2015-06-19 10:30,19,16.54,16.69,16.5,16.56,73
20150801|2015-06-19 11:00,19,16.56,16.65,16.56,16.6,21
20150801|2015-06-19 11:30,19,16.59,16.59,16.59,16.59,4
20150801|2015-06-19 12:00,19,16.54,16.54,16.46,16.51,27
20150801|2015-06-19 12:30,19,16.5,16.52,16.5,16.51,4
20150801|2015-06-19 13:00,19,16.48,16.52,16.48,16.52,7
20150801|2015-06-19 13:30,19,16.52,16.52,16.52,16.52,2
20150801|2015-06-21 17:00,22,16.51,16.51,16.51,16.51,1
20150801|2015-06-21 17:30,22,16.45,16.45,16.45,16.45,1
20150801|2015-06-21 20:30,22,16.46,16.46,16.46,16.46,1
20150801|2015-06-21 22:30,22,16.52,16.52,16.52,16.52,2
20150801|2015-06-22 04:00,22,16.52,16.52,16.52,16.52,6
20150801|2015-06-22 07:30,22,16.52,16.52,16.52,16.52,2
20150801|2015-06-22 08:30,22,16.56,16.6,16.56,16.6,26
20150801|2015-06-22 09:00,22,16.65,16.66,16.65,16.66,9
20150801|2015-06-22 10:00,22,16.64,16.66,16.62,16.66,16
20150801|2015-06-22 10:30,22,16.66,16.7,16.55,16.6,37
20150801|2015-06-22 12:00,22,16.56,16.56,16.55,16.55,21
20150801|2015-06-22 12:30,22,16.6,16.68,16.6,16.66,24
20150801|2015-06-22 13:00,22,16.7,16.76,16.69,16.76,19
20150801|2015-06-22 13:30,22,16.75,16.77,16.75,16.77,11
20150801|2015-06-22 14:00,22,16.74,16.74,16.74,16.74,8
20150801|2015-06-22 14:30,22,16.74,16.74,16.72,16.72,5
20150801|2015-06-22 15:00,22,16.75,16.75,16.75,16.75,2
20150801|2015-06-22 15:30,22,16.73,16.74,16.71,16.71,8
20150801|2015-06-22 17:00,23,16.7,16.7,16.7,16.7,1
20150801|2015-06-22 21:30,23,16.69,16.69,16.68,16.68,2
20150801|2015-06-22 22:00,23,16.7,16.7,16.7,16.7,1
20150801|2015-06-22 22:30,23,16.75,16.79,16.75,16.79,6
20150801|2015-06-23 00:00,23,16.7,16.7,16.7,16.7,2
20150801|2015-06-23 07:00,23,16.77,16.77,16.77,16.77,2
20150801|2015-06-23 07:30,23,16.81,16.81,16.81,16.81,1
20150801|2015-06-23 08:00,23,16.78,16.78,16.78,16.78,3
20150801|2015-06-23 08:30,23,16.78,16.78,16.78,16.78,8
20150801|2015-06-23 09:00,23,16.78,16.78,16.78,16.78,4
20150801|2015-06-23 09:30,23,16.8,16.84,16.77,16.77,10
20150801|2015-06-23 10:00,23,16.8,16.8,16.72,16.72,15
20150801|2015-06-23 10:30,23,16.72,16.74,16.6,16.62,27
20150801|2015-06-23 11:00,23,16.61,16.68,16.61,16.68,19
20150801|2015-06-23 11:30,23,16.68,16.71,16.67,16.68,14
20150801|2015-06-23 12:00,23,16.65,16.65,16.62,16.65,6
20150801|2015-06-23 13:00,23,16.7,16.7,16.65,16.65,4
20150801|2015-06-23 15:00,23,16.65,16.66,16.65,16.66,3
20150801|2015-06-23 15:30,23,16.66,16.66,16.66,16.66,2
20150801|2015-06-24 07:00,24,16.65,16.65,16.65,16.65,1
20150801|2015-06-24 08:30,24,16.64,16.68,16.64,16.68,3
20150801|2015-06-24 09:00,24,16.68,16.68,16.67,16.67,6
20150801|2015-06-24 09:30,24,16.7,16.7,16.7,16.7,1
20150801|2015-06-24 10:00,24,16.69,16.69,16.69,16.69,2
20150801|2015-06-24 10:30,24,16.69,16.88,16.63,16.88,80
20150801|2015-06-24 11:00,24,16.84,16.9,16.81,16.85,31
20150801|2015-06-24 11:30,24,16.83,16.83,16.8,16.82,33
20150801|2015-06-24 12:00,24,16.79,16.86,16.79,16.84,19
20150801|2015-06-24 12:30,24,16.88,16.89,16.85,16.85,31
20150801|2015-06-24 13:00,24,16.85,16.87,16.85,16.85,11
20150801|2015-06-24 13:30,24,16.88,16.88,16.84,16.88,7
20150801|2015-06-24 14:30,24,16.85,16.87,16.85,16.87,4
20150801|2015-06-24 15:30,24,16.86,16.87,16.86,16.87,5
20150801|2015-06-24 17:00,25,16.93,16.93,16.93,16.93,2
20150801|2015-06-24 21:30,25,16.86,16.86,16.86,16.86,2
20150801|2015-06-25 07:00,25,16.85,16.85,16.79,16.79,15
20150801|2015-06-25 07:30,25,16.92,16.92,16.92,16.92,1
20150801|2015-06-25 08:30,25,16.9,16.9,16.88,16.88,2
20150801|2015-06-25 09:00,25,16.88,16.91,16.88,16.91,6
20150801|2015-06-25 09:30,25,16.93,16.93,16.89,16.89,8
20150801|2015-06-25 10:00,25,16.86,16.89,16.85,16.85,18
20150801|2015-06-25 10:30,25,16.82,16.9,16.72,16.82,59
20150801|2015-06-25 11:00,25,16.86,16.93,16.86,16.93,17
20150801|2015-06-25 11:30,25,16.91,16.96,16.91,16.96,30
20150801|2015-06-25 12:00,25,16.92,16.92,16.88,16.88,3
20150801|2015-06-25 12:30,25,16.88,16.88,16.88,16.88,2
20150801|2015-06-25 15:00,25,16.83,16.83,16.83,16.83,3
20150801|2015-06-25 15:30,25,16.82,16.82,16.82,16.82,1
20150801|2015-06-25 22:00,26,16.85,16.85,16.85,16.85,2
20150801|2015-06-26 00:00,26,16.78,16.78,16.78,16.78,1
20150801|2015-06-26 01:00,26,16.78,16.78,16.77,16.77,10
20150801|2015-06-26 07:30,26,16.77,16.78,16.77,16.78,4
20150801|2015-06-26 08:00,26,16.76,16.76,16.76,16.76,3
20150801|2015-06-26 09:00,26,16.75,16.75,16.73,16.73,7
20150801|2015-06-26 09:30,26,16.74,16.77,16.74,16.77,5
20150801|2015-06-26 10:00,26,16.76,16.76,16.75,16.75,8
20150801|2015-06-26 10:30,26,16.73,16.75,16.59,16.59,76
20150801|2015-06-26 11:00,26,16.59,16.68,16.42,16.42,67
20150801|2015-06-26 11:30,26,16.41,16.51,16.4,16.51,44
20150801|2015-06-26 12:00,26,16.48,16.53,16.48,16.53,3
20150801|2015-06-26 12:30,26,16.5,16.51,16.5,16.51,3
20150801|2015-06-26 13:00,26,16.51,16.54,16.47,16.52,24
20150801|2015-06-26 13:30,26,16.52,16.52,16.52,16.52,1
20150801|2015-06-28 17:00,29,16.45,16.45,16.45,16.45,16
20150801|2015-06-28 17:30,29,16.45,16.45,16.42,16.42,7
20150801|2015-06-28 18:00,29,16.41,16.41,16.41,16.41,2
20150801|2015-06-28 19:30,29,16.41,16.41,16.41,16.41,2
20150801|2015-06-28 21:30,29,16.41,16.41,16.41,16.41,7
20150801|2015-06-29 02:00,29,16.43,16.43,16.43,16.43,2
20150801|2015-06-29 05:00,29,16.43,16.43,16.43,16.43,1
20150801|2015-06-29 05:30,29,16.43,16.43,16.43,16.43,2
20150801|2015-06-29 06:00,29,16.43,16.43,16.43,16.43,8
20150801|2015-06-29 07:00,29,16.46,16.46,16.46,16.46,1
20150801|2015-06-29 07:30,29,16.45,16.45,16.45,16.45,1
20150801|2015-06-29 08:00,29,16.46,16.52,16.46,16.52,6
20150801|2015-06-29 08:30,29,16.52,16.53,16.5,16.52,8
20150801|2015-06-29 09:00,29,16.56,16.62,16.54,16.62,15
20150801|2015-06-29 09:30,29,16.58,16.58,16.58,16.58,2
20150801|2015-06-29 10:30,29,16.58,16.58,16.19,16.19,180
20150801|2015-06-29 11:00,29,16.19,16.34,16.19,16.32,45
20150801|2015-06-29 11:30,29,16.3,16.35,16.3,16.34,8
20150801|2015-06-29 12:00,29,16.3,16.33,16.29,16.3,21
20150801|2015-06-29 12:30,29,16.27,16.28,16.25,16.27,24
20150801|2015-06-29 13:00,29,16.3,16.32,16.25,16.28,20
20150801|2015-06-29 14:00,29,16.28,16.28,16.28,16.28,6
20150801|2015-06-29 14:30,29,16.31,16.31,16.27,16.27,10
20150801|2015-06-29 15:00,29,16.27,16.28,16.27,16.28,7
20150801|2015-06-29 15:30,29,16.27,16.27,16.27,16.27,5
20150801|2015-06-29 18:00,30,16.33,16.34,16.27,16.27,6
20150801|2015-06-30 06:30,30,16.3,16.3,16.3,16.3,1
20150801|2015-06-30 07:00,30,16.29,16.29,16.29,16.29,3
20150801|2015-06-30 07:30,30,16.29,16.29,16.29,16.29,3
20150801|2015-06-30 08:00,30,16.3,16.3,16.3,16.3,1
20150801|2015-06-30 08:30,30,16.26,16.26,16.24,16.24,6
20150801|2015-06-30 09:00,30,16.25,16.25,16.21,16.21,25
20150801|2015-06-30 09:30,30,16.21,16.21,16.12,16.15,46
20150801|2015-06-30 10:00,30,16.15,16.19,16.15,16.19,37
20150801|2015-06-30 10:30,30,16.21,16.33,16.16,16.29,49
20150801|2015-06-30 11:00,30,16.3,16.34,16.3,16.3,8
20150801|2015-06-30 11:30,30,16.31,16.31,16.23,16.29,22
20150801|2015-06-30 12:00,30,16.32,16.35,16.32,16.35,6
20150801|2015-06-30 12:30,30,16.38,16.43,16.38,16.43,20
20150801|2015-06-30 13:00,30,16.44,16.51,16.44,16.45,52
20150801|2015-06-30 13:30,30,16.44,16.48,16.44,16.48,5
20150801|2015-06-30 15:00,30,16.45,16.45,16.44,16.44,4
20150801|2015-06-30 19:30,1,16.32,16.32,16.32,16.32,1
20150801|2015-06-30 20:00,1,16.33,16.33,16.33,16.33,9
20150801|2015-07-01 08:30,1,16.44,16.63,16.44,16.63,37
20150801|2015-07-01 09:00,1,16.45,16.45,16.36,16.38,11
20150801|2015-07-01 09:30,1,16.4,16.46,16.4,16.46,15
20150801|2015-07-01 10:00,1,16.43,16.43,16.43,16.43,1
20150801|2015-07-01 10:30,1,16.42,16.79,16.33,16.78,146
20150801|2015-07-01 11:00,1,16.76,16.76,16.63,16.63,83
20150801|2015-07-01 11:30,1,16.62,16.67,16.61,16.67,6
20150801|2015-07-01 12:00,1,16.67,16.68,16.67,16.67,5
20150801|2015-07-01 12:30,1,16.66,16.66,16.66,16.66,1
20150801|2015-07-01 13:00,1,16.64,16.69,16.63,16.69,24
20150801|2015-07-01 13:30,1,16.7,16.7,16.7,16.7,3
20150801|2015-07-01 14:00,1,16.67,16.67,16.67,16.67,1
20150801|2015-07-01 15:00,1,16.63,16.63,16.61,16.61,6
20150801|2015-07-01 15:30,1,16.61,16.61,16.61,16.61,2
20150801|2015-07-01 17:00,2,16.56,16.6,16.56,16.6,3
20150801|2015-07-01 18:00,2,16.66,16.66,16.66,16.66,6
20150801|2015-07-02 08:00,2,16.65,16.65,16.65,16.65,1
20150801|2015-07-02 08:30,2,16.65,16.65,16.65,16.65,1
20150801|2015-07-02 09:00,2,16.62,16.63,16.6,16.63,3
20150801|2015-07-02 09:30,2,16.63,16.66,16.63,16.63,4
20150801|2015-07-02 10:00,2,16.66,16.66,16.63,16.63,9
20150801|2015-07-02 10:30,2,16.65,16.69,16.55,16.6,55
20150801|2015-07-02 11:00,2,16.6,16.61,16.48,16.48,57
20150801|2015-07-02 11:30,2,16.48,16.51,16.48,16.51,3
20150801|2015-07-05 17:00,6,16.62,16.62,16.46,16.46,2
20150801|2015-07-06 02:00,6,16.44,16.44,16.43,16.43,2
20150801|2015-07-06 07:30,6,16.5,16.5,16.5,16.5,1
20150801|2015-07-06 08:00,6,16.43,16.43,16.43,16.43,1
20150801|2015-07-06 09:00,6,16.42,16.44,16.41,16.44,5
20150801|2015-07-06 09:30,6,16.46,16.46,16.36,16.38,15
20150801|2015-07-06 10:00,6,16.4,16.43,16.4,16.43,2
20150801|2015-07-06 10:30,6,16.39,16.39,16.34,16.34,6
20150801|2015-07-06 11:00,6,16.34,16.34,16.28,16.28,51
20150801|2015-07-06 11:30,6,16.31,16.34,16.31,16.34,20
20150801|2015-07-06 12:00,6,16.32,16.32,16.31,16.31,3
20150801|2015-07-06 12:30,6,16.34,16.35,16.32,16.35,4
20150801|2015-07-06 13:00,6,16.31,16.31,16.24,16.24,43
20150801|2015-07-06 13:30,6,16.26,16.28,16.26,16.28,6
20150801|2015-07-06 14:00,6,16.34,16.34,16.34,16.34,1
20150801|2015-07-06 14:30,6,16.32,16.33,16.31,16.31,15
20150801|2015-07-06 15:00,6,16.33,16.33,16.33,16.33,1
20150801|2015-07-06 15:30,6,16.29,16.3,16.29,16.3,2
20150801|2015-07-06 17:00,7,16.3,16.3,16.3,16.3,5
20150801|2015-07-06 18:00,7,16.37,16.37,16.26,16.26,5
20150801|2015-07-06 19:30,7,16.3,16.3,16.3,16.3,8
20150801|2015-07-06 20:00,7,16.28,16.28,16.28,16.28,1
20150801|2015-07-06 23:00,7,16.28,16.28,16.27,16.27,2
20150801|2015-07-07 03:00,7,16.25,16.25,16.25,16.25,3
20150801|2015-07-07 03:30,7,16.25,16.25,16.25,16.25,1
20150801|2015-07-07 05:30,7,16.24,16.24,16.24,16.24,1
20150801|2015-07-07 06:00,7,16.24,16.24,16.24,16.24,7
20150801|2015-07-07 07:00,7,16.24,16.24,16.24,16.24,1
20150801|2015-07-07 07:30,7,16.25,16.26,16.25,16.26,5
20150801|2015-07-07 08:00,7,16.25,16.25,16.24,16.24,6
20150801|2015-07-07 08:30,7,16.24,16.24,16.21,16.21,5
20150801|2015-07-07 09:00,7,16.22,16.22,16.2,16.2,11
20150801|2015-07-07 09:30,7,16.2,16.22,16.18,16.22,6
20150801|2015-07-07 10:00,7,16.2,16.2,16.18,16.18,5
20150801|2015-07-07 10:30,7,16.21,16.33,16.21,16.23,43
20150801|2015-07-07 11:00,7,16.28,16.36,16.28,16.32,49
20150801|2015-07-07 11:30,7,16.31,16.33,16.31,16.33,16
20150801|2015-07-07 12:00,7,16.26,16.26,16.24,16.24,3
20150801|2015-07-07 12:30,7,16.25,16.25,16.23,16.24,7
20150801|2015-07-07 13:00,7,16.3,16.3,16.24,16.24,9
20150801|2015-07-07 13:30,7,16.24,16.24,16.23,16.23,4
20150801|2015-07-07 15:00,7,16.25,16.25,16.25,16.25,3
20150801|2015-07-07 15:30,7,16.26,16.26,16.26,16.26,1
20150801|2015-07-07 23:00,8,16.25,16.25,16.25,16.25,1
20150801|2015-07-08 03:00,8,16.24,16.24,16.24,16.24,1
20150801|2015-07-08 03:30,8,16.26,16.26,16.26,16.26,7
20150801|2015-07-08 04:00,8,16.26,16.26,16.26,16.26,3
20150801|2015-07-08 09:00,8,16.26,16.26,16.21,16.25,11
20150801|2015-07-08 09:30,8,16.2,16.2,16.2,16.2,3
20150801|2015-07-08 10:00,8,16.18,16.23,16.18,16.23,4
20150801|2015-07-08 10:30,8,16.21,16.29,16.21,16.28,30
20150801|2015-07-08 11:00,8,16.25,16.25,16.21,16.21,4
20150801|2015-07-08 12:00,8,16.26,16.26,16.26,16.26,2
20150801|2015-07-08 12:30,8,16.22,16.22,16.22,16.22,6
20150801|2015-07-08 13:00,8,16.24,16.29,16.24,16.29,9
20150801|2015-07-08 13:30,8,16.28,16.28,16.28,16.28,3
20150801|2015-07-08 14:30,8,16.28,16.28,16.28,16.28,1
20150801|2015-07-08 20:30,9,16.29,16.29,16.29,16.29,1
20150801|2015-07-09 07:00,9,16.29,16.29,16.29,16.29,1
20150801|2015-07-09 07:30,9,16.29,16.29,16.29,16.29,5
20150801|2015-07-09 08:30,9,16.29,16.29,16.29,16.29,1
20150801|2015-07-09 09:00,9,16.22,16.22,16.21,16.21,5
20150801|2015-07-09 09:30,9,16.2,16.23,16.18,16.21,14
20150801|2015-07-09 10:00,9,16.22,16.22,16.22,16.22,14
20150801|2015-07-09 10:30,9,16.21,16.48,16.21,16.45,123
20150801|2015-07-09 11:00,9,16.45,16.57,16.45,16.52,54
20150801|2015-07-09 11:30,9,16.53,16.62,16.53,16.6,49
20150801|2015-07-09 12:00,9,16.6,16.61,16.52,16.55,33
20150801|2015-07-09 12:30,9,16.58,16.63,16.58,16.6,7
20150801|2015-07-09 13:00,9,16.58,16.63,16.58,16.63,14
20150801|2015-07-09 13:30,9,16.61,16.61,16.6,16.6,4
20150801|2015-07-09 14:30,9,16.6,16.6,16.59,16.59,2
20150801|2015-07-09 15:00,9,16.58,16.58,16.58,16.58,2
20150801|2015-07-09 15:30,9,16.57,16.58,16.57,16.58,10
20150801|2015-07-09 17:00,10,16.6,16.63,16.6,16.63,2
20150801|2015-07-09 18:00,10,16.7,16.7,16.7,16.7,1
20150801|2015-07-09 21:30,10,16.64,16.64,16.61,16.61,5
20150801|2015-07-10 01:00,10,16.62,16.62,16.61,16.61,8
20150801|2015-07-10 07:00,10,16.61,16.61,16.61,16.61,1
20150801|2015-07-10 07:30,10,16.65,16.65,16.65,16.65,2
20150801|2015-07-10 08:00,10,16.63,16.63,16.61,16.61,2
20150801|2015-07-10 08:30,10,16.62,16.62,16.6,16.6,18
20150801|2015-07-10 09:00,10,16.66,16.68,16.66,16.66,9
20150801|2015-07-10 09:30,10,16.62,16.66,16.62,16.66,6
20150801|2015-07-10 10:00,10,16.66,16.68,16.66,16.68,7
20150801|2015-07-10 10:30,10,16.68,16.76,16.35,16.4,126
20150801|2015-07-10 11:00,10,16.38,16.38,16.3,16.3,25
20150801|2015-07-10 11:30,10,16.33,16.37,16.27,16.31,21
20150801|2015-07-10 12:00,10,16.37,16.52,16.37,16.51,18
20150801|2015-07-10 12:30,10,16.49,16.54,16.49,16.53,11
20150801|2015-07-10 13:00,10,16.57,16.58,16.51,16.56,24
20150801|2015-07-12 18:00,13,16.5,16.5,16.5,16.5,1
20150801|2015-07-12 21:00,13,16.5,16.5,16.5,16.5,4
20150801|2015-07-12 21:30,13,16.5,16.5,16.5,16.5,6
20150801|2015-07-12 22:00,13,16.5,16.5,16.5,16.5,1
20150801|2015-07-13 08:00,13,16.53,16.53,16.5,16.5,9
20150801|2015-07-13 08:30,13,16.46,16.46,16.45,16.45,7
20150801|2015-07-13 09:00,13,16.45,16.45,16.45,16.45,5
20150801|2015-07-13 09:30,13,16.47,16.49,16.47,16.49,7
20150801|2015-07-13 10:00,13,16.47,16.5,16.45,16.5,8
20150801|2015-07-13 10:30,13,16.46,16.5,16.23,16.23,101
20150801|2015-07-13 11:00,13,16.24,16.32,16.22,16.28,28
20150801|2015-07-13 11:30,13,16.31,16.34,16.31,16.32,3
20150801|2015-07-13 12:00,13,16.26,16.26,16.26,16.26,14
20150801|2015-07-13 12:30,13,16.26,16.29,16.26,16.29,5
20150801|2015-07-13 13:00,13,16.24,16.26,16.22,16.26,6
20150801|2015-07-13 13:30,13,16.26,16.26,16.24,16.24,20
20150801|2015-07-13 14:00,13,16.24,16.24,16.24,16.24,1
20150801|2015-07-13 15:30,13,16.24,16.24,16.24,16.24,2
20150801|2015-07-13 18:00,14,16.34,16.34,16.34,16.34,1
20150801|2015-07-14 06:30,14,16.26,16.26,16.24,16.24,5
20150801|2015-07-14 07:00,14,16.24,16.24,16.24,16.24,1
20150801|2015-07-14 07:30,14,16.24,16.24,16.24,16.24,1
20150801|2015-07-14 09:00,14,16.22,16.24,16.21,16.24,10
20150801|2015-07-14 09:30,14,16.24,16.24,16.24,16.24,4
20150801|2015-07-14 10:00,14,16.25,16.25,16.25,16.25,3
20150801|2015-07-14 10:30,14,16.28,16.28,16.2,16.22,33
20150801|2015-07-14 11:00,14,16.26,16.26,16.26,16.26,4
20150801|2015-07-14 11:30,14,16.26,16.35,16.25,16.31,32
20150801|2015-07-14 12:00,14,16.31,16.44,16.31,16.35,39
20150801|2015-07-14 12:30,14,16.38,16.38,16.38,16.38,3
20150801|2015-07-14 13:00,14,16.37,16.4,16.37,16.39,7
20150801|2015-07-14 15:00,14,16.35,16.38,16.34,16.38,5
20150801|2015-07-14 15:30,14,16.39,16.39,16.38,16.38,5
20150801|2015-07-14 17:00,15,16.36,16.4,16.36,16.4,2
20150801|2015-07-14 18:30,15,16.36,16.36,16.36,16.36,1
20150801|2015-07-15 02:30,15,16.37,16.37,16.29,16.29,3
20150801|2015-07-15 07:30,15,16.35,16.35,16.31,16.31,5
20150801|2015-07-15 08:00,15,16.31,16.36,16.31,16.36,2
20150801|2015-07-15 08:30,15,16.3,16.3,16.26,16.26,5
20150801|2015-07-15 09:00,15,16.25,16.25,16.21,16.21,39
20150801|2015-07-15 09:30,15,16.22,16.22,16.15,16.17,39
20150801|2015-07-15 10:00,15,16.16,16.21,16.16,16.19,22
20150801|2015-07-15 10:30,15,16.18,16.23,15.92,16.05,144
20150801|2015-07-15 11:00,15,16.05,16.06,15.95,16.06,35
20150801|2015-07-15 11:30,15,16.07,16.14,16.06,16.14,30
20150801|2015-07-15 12:00,15,16.14,16.16,16.14,16.14,14
20150801|2015-07-15 13:00,15,16.09,16.1,16.09,16.1,5
20150801|2015-07-15 13:30,15,16.1,16.1,16.1,16.1,1
20150801|2015-07-15 15:30,15,16.11,16.11,16.09,16.09,3
20150801|2015-07-15 17:00,16,16.09,16.09,16.09,16.09,1
20150801|2015-07-15 18:00,16,16.17,16.17,16.11,16.11,2
20150801|2015-07-15 21:00,16,16.16,16.16,16.16,16.16,1
20150801|2015-07-15 22:30,16,16.08,16.08,16.08,16.08,2
20150801|2015-07-16 07:00,16,16.08,16.08,16.08,16.08,1
20150801|2015-07-16 08:30,16,16.03,16.03,16.03,16.03,3
20150801|2015-07-16 09:00,16,16.02,16.03,15.95,15.95,33
20150801|2015-07-16 09:30,16,15.98,16.02,15.98,16.02,12
20150801|2015-07-16 10:00,16,16.02,16.07,16.02,16.04,6
20150801|2015-07-16 10:30,16,16.01,16.01,15.95,15.95,38
20150801|2015-07-16 11:00,16,16.07,16.07,16.01,16.07,12
20150801|2015-07-16 12:00,16,16.04,16.12,16.04,16.08,18
20150801|2015-07-16 12:30,16,16.07,16.07,16.07,16.07,2
20150801|2015-07-16 13:00,16,16.07,16.07,16.07,16.07,4
20150801|2015-07-16 15:00,16,16.05,16.05,16.05,16.05,1
20150801|2015-07-16 15:30,16,16.09,16.09,16.09,16.09,1
20150801|2015-07-16 17:00,17,16.02,16.02,16.02,16.02,1
20150801|2015-07-16 19:00,17,16.03,16.03,16.03,16.03,1
20150801|2015-07-16 23:30,17,15.99,15.99,15.99,15.99,1
20150801|2015-07-17 08:30,17,15.98,15.98,15.98,15.98,1
20150801|2015-07-17 09:00,17,16,16,15.95,15.96,25
20150801|2015-07-17 09:30,17,15.94,15.94,15.94,15.94,1
20150801|2015-07-17 10:00,17,15.97,15.97,15.97,15.97,1
20150801|2015-07-17 10:30,17,15.98,16.05,15.95,16.05,32
20150801|2015-07-17 11:00,17,16.03,16.03,16.03,16.03,1
20150801|2015-07-17 11:30,17,16,16,15.93,15.96,56
20150801|2015-07-17 12:00,17,15.97,15.97,15.94,15.94,8
20150801|2015-07-17 12:30,17,15.94,15.94,15.94,15.94,2
20150801|2015-07-17 13:00,17,15.94,15.95,15.94,15.95,3
20150801|2015-07-17 13:30,17,15.95,15.95,15.95,15.95,4
20150801|2015-07-19 17:00,20,15.94,15.94,15.79,15.91,28
20150801|2015-07-19 17:30,20,15.86,15.86,15.86,15.86,3
20150801|2015-07-19 18:00,20,15.83,15.83,15.83,15.83,1
20150801|2015-07-20 05:00,20,15.93,15.94,15.93,15.94,2
20150801|2015-07-20 08:00,20,15.93,15.93,15.92,15.92,3
20150801|2015-07-20 09:30,20,15.86,15.91,15.86,15.91,7
20150801|2015-07-20 10:00,20,15.85,15.85,15.85,15.85,6
20150801|2015-07-20 10:30,20,15.91,15.93,15.83,15.83,41
20150801|2015-07-20 11:00,20,15.89,15.93,15.88,15.89,26
20150801|2015-07-20 11:30,20,15.89,15.9,15.89,15.9,10
20150801|2015-07-20 12:00,20,15.9,16,15.9,15.98,46
20150801|2015-07-20 12:30,20,15.93,15.96,15.9,15.9,12
20150801|2015-07-20 13:00,20,15.89,15.89,15.83,15.83,15
20150801|2015-07-20 14:30,20,15.85,15.85,15.85,15.85,6
20150801|2015-07-20 17:30,21,15.87,15.87,15.87,15.87,1
20150801|2015-07-20 18:30,21,15.88,15.88,15.88,15.88,2
20150801|2015-07-20 20:00,21,15.9,15.91,15.9,15.91,3
20150801|2015-07-21 06:30,21,15.8,15.8,15.8,15.8,2
20150801|2015-07-21 08:30,21,15.85,15.87,15.85,15.87,11
20150801|2015-07-21 09:00,21,15.89,15.91,15.89,15.91,29
20150801|2015-07-21 09:30,21,15.91,15.92,15.89,15.89,11
20150801|2015-07-21 10:00,21,15.89,15.89,15.89,15.89,2
20150801|2015-07-21 10:30,21,15.92,16.16,15.89,16.11,69
20150801|2015-07-21 11:00,21,16.14,16.16,16.08,16.11,59
20150801|2015-07-21 11:30,21,16.13,16.25,16.11,16.25,77
20150801|2015-07-21 12:00,21,16.23,16.27,16.23,16.23,65
20150801|2015-07-21 12:30,21,16.23,16.34,16.23,16.34,65
20150801|2015-07-21 13:00,21,16.3,16.31,16.27,16.28,15
20150801|2015-07-21 13:30,21,16.28,16.28,16.27,16.27,3
20150801|2015-07-21 14:00,21,16.26,16.26,16.21,16.21,12
20150801|2015-07-21 14:30,21,16.21,16.3,16.21,16.3,23
20150801|2015-07-21 15:30,21,16.29,16.29,16.29,16.29,1
20150801|2015-07-21 17:00,22,16.29,16.29,16.29,16.29,1
20150801|2015-07-21 18:00,22,16.36,16.36,16.36,16.36,1
20150801|2015-07-21 20:00,22,16.3,16.32,16.3,16.32,8
20150801|2015-07-22 00:30,22,16.35,16.35,16.35,16.35,3
20150801|2015-07-22 01:30,22,16.35,16.35,16.35,16.35,1
20150801|2015-07-22 06:00,22,16.35,16.35,16.35,16.35,4
20150801|2015-07-22 06:30,22,16.35,16.35,16.35,16.35,2
20150801|2015-07-22 07:30,22,16.34,16.34,16.34,16.34,2
20150801|2015-07-22 08:00,22,16.33,16.33,16.3,16.3,2
20150801|2015-07-22 08:30,22,16.26,16.26,16.26,16.26,2
20150801|2015-07-22 09:00,22,16.3,16.37,16.3,16.37,16
20150801|2015-07-22 10:00,22,16.36,16.37,16.3,16.33,13
20150801|2015-07-22 10:30,22,16.3,16.41,16.27,16.41,83
20150801|2015-07-22 11:00,22,16.44,16.52,16.42,16.45,59
20150801|2015-07-22 11:30,22,16.42,16.42,16.34,16.38,17
20150801|2015-07-22 12:00,22,16.39,16.39,16.38,16.38,4
20150801|2015-07-22 12:30,22,16.39,16.39,16.38,16.38,10
20150801|2015-07-22 13:00,22,16.4,16.43,16.38,16.38,11
20150801|2015-07-22 13:30,22,16.35,16.35,16.34,16.34,8
20150801|2015-07-22 14:00,22,16.31,16.33,16.3,16.33,4
20150801|2015-07-22 15:00,22,16.29,16.29,16.28,16.29,7
20150801|2015-07-22 15:30,22,16.28,16.28,16.21,16.21,14
20150801|2015-07-22 17:00,23,16.3,16.34,16.3,16.34,14
20150801|2015-07-22 17:30,23,16.25,16.25,16.25,16.25,1
20150801|2015-07-22 18:30,23,16.25,16.25,16.25,16.25,2
20150801|2015-07-22 19:00,23,16.29,16.29,16.29,16.29,1
20150801|2015-07-22 20:00,23,16.29,16.3,16.29,16.3,7
20150801|2015-07-22 22:00,23,16.31,16.31,16.31,16.31,3
20150801|2015-07-23 07:30,23,16.27,16.34,16.27,16.34,8
20150801|2015-07-23 09:00,23,16.29,16.29,16.15,16.23,30
20150801|2015-07-23 09:30,23,16.23,16.33,16.23,16.33,19
20150801|2015-07-23 10:00,23,16.33,16.33,16.23,16.3,23
20150801|2015-07-23 10:30,23,16.31,16.94,16.29,16.7,384
20150801|2015-07-23 11:00,23,16.75,16.75,16.64,16.74,61
20150801|2015-07-23 11:30,23,16.73,16.73,16.65,16.67,55
20150801|2015-07-23 12:00,23,16.67,16.7,16.65,16.66,31
20150801|2015-07-23 12:30,23,16.65,16.66,16.64,16.64,20
20150801|2015-07-23 13:00,23,16.65,16.69,16.63,16.67,24
20150801|2015-07-23 13:30,23,16.64,16.64,16.64,16.64,1
20150801|2015-07-23 15:00,23,16.63,16.63,16.63,16.63,6
20150801|2015-07-23 15:30,23,16.66,16.67,16.66,16.67,12
20150801|2015-07-23 17:00,24,16.73,16.73,16.73,16.73,5
20150801|2015-07-23 18:00,24,16.74,16.76,16.74,16.74,3
20150801|2015-07-23 21:30,24,16.7,16.7,16.7,16.7,2
20150801|2015-07-23 22:00,24,16.73,16.73,16.71,16.71,4
20150801|2015-07-23 23:00,24,16.73,16.75,16.73,16.75,4
20150801|2015-07-24 04:00,24,16.73,16.73,16.73,16.73,1
20150801|2015-07-24 06:00,24,16.73,16.73,16.73,16.73,1
20150801|2015-07-24 07:30,24,16.72,16.72,16.71,16.71,4
20150801|2015-07-24 08:00,24,16.71,16.73,16.71,16.73,4
20150801|2015-07-24 08:30,24,16.75,16.75,16.71,16.71,6
20150801|2015-07-24 09:00,24,16.7,16.7,16.66,16.68,24
20150801|2015-07-24 09:30,24,16.65,16.68,16.61,16.68,49
20150801|2015-07-24 10:00,24,16.67,16.7,16.67,16.7,7
20150801|2015-07-24 10:30,24,16.72,16.83,16.35,16.45,135
20150801|2015-07-24 11:00,24,16.46,16.53,16.45,16.53,33
20150801|2015-07-24 11:30,24,16.54,16.54,16.45,16.45,19
20150801|2015-07-24 12:00,24,16.44,16.44,16.34,16.34,44
20150801|2015-07-24 12:30,24,16.33,16.34,16.25,16.3,70
20150801|2015-07-24 13:00,24,16.34,16.34,16.22,16.25,45
20150801|2015-07-24 13:30,24,16.25,16.32,16.25,16.32,16
20150801|2015-07-26 17:00,27,16.28,16.32,16.28,16.32,3
20150801|2015-07-26 18:30,27,16.38,16.38,16.38,16.38,1
20150801|2015-07-26 20:00,27,16.27,16.27,16.27,16.27,1
20150801|2015-07-26 20:30,27,16.26,16.26,16.25,16.25,2
20150801|2015-07-27 00:30,27,16.29,16.29,16.29,16.29,2
20150801|2015-07-27 07:30,27,16.29,16.29,16.29,16.29,3
20150801|2015-07-27 08:30,27,16.3,16.32,16.3,16.32,5
20150801|2015-07-27 09:00,27,16.27,16.27,16.24,16.24,7
20150801|2015-07-27 09:30,27,16.23,16.23,15.95,16.04,140
20150801|2015-07-27 10:00,27,16.06,16.08,16.06,16.08,15
20150801|2015-07-27 10:30,27,16.09,16.11,15.85,15.9,132
20150801|2015-07-27 11:00,27,15.88,15.92,15.87,15.91,25
20150801|2015-07-27 11:30,27,15.9,15.9,15.88,15.88,2
20150801|2015-07-27 12:00,27,15.88,16,15.88,15.96,25
20150801|2015-07-27 12:30,27,15.95,16,15.95,15.97,19
20150801|2015-07-27 13:00,27,15.99,15.99,15.99,15.99,2
20150801|2015-07-27 13:30,27,15.99,16,15.99,16,6
20150801|2015-07-27 14:30,27,16,16,16,16,1
20150801|2015-07-27 15:30,27,15.99,15.99,15.99,15.99,1
20150801|2015-07-28 05:30,28,15.99,15.99,15.99,15.99,1
20150801|2015-07-28 08:00,28,15.99,15.99,15.99,15.99,1
20150801|2015-07-28 08:30,28,15.99,16,15.99,16,8
20150801|2015-07-28 09:00,28,16,16,16,16,1
20150801|2015-07-28 09:30,28,16,16,16,16,7
20150801|2015-07-28 10:00,28,16,16.01,16,16.01,3
20150801|2015-07-28 10:30,28,16.03,16.07,15.97,16.05,13
20150801|2015-07-28 11:00,28,16.11,16.11,16.05,16.06,10
20150801|2015-07-28 13:00,28,16.04,16.07,16.04,16.07,10
20150801|2015-07-28 13:30,28,16.09,16.09,16.09,16.09,2
20150801|2015-07-28 14:30,28,16.08,16.09,16.08,16.09,4
20150801|2015-07-28 15:00,28,16.09,16.1,16.09,16.1,4
20150801|2015-07-29 01:30,29,16.12,16.12,16.12,16.12,4
20150801|2015-07-29 04:30,29,16.12,16.12,16.12,16.12,5
20150801|2015-07-29 05:00,29,16.12,16.12,16.12,16.12,1
20150801|2015-07-29 07:00,29,16.13,16.13,16.13,16.13,1
20150801|2015-07-29 07:30,29,16.15,16.17,16.15,16.15,14
20150801|2015-07-29 08:00,29,16.21,16.32,16.21,16.32,13
20150801|2015-07-29 08:30,29,16.26,16.26,16.21,16.21,3
20150801|2015-07-29 09:00,29,16.21,16.23,16.19,16.23,9
20150801|2015-07-29 09:30,29,16.24,16.24,16.21,16.21,6
20150801|2015-07-29 10:00,29,16.17,16.24,16.17,16.21,11
20150801|2015-07-29 10:30,29,16.17,16.4,16.16,16.33,54
20150801|2015-07-29 11:00,29,16.35,16.39,16.3,16.3,16
20150801|2015-07-29 11:30,29,16.32,16.32,16.3,16.3,2
20150801|2015-07-29 12:00,29,16.34,16.36,16.34,16.35,27
20150801|2015-07-29 12:30,29,16.35,16.38,16.34,16.35,16
20150801|2015-07-29 13:00,29,16.32,16.32,16.26,16.31,29
20150801|2015-07-29 13:30,29,16.33,16.33,16.29,16.29,16
20150801|2015-07-29 15:00,29,16.32,16.32,16.32,16.32,1
20150801|2015-07-29 15:30,29,16.33,16.33,16.33,16.33,1
20150801|2015-07-29 17:00,30,16.34,16.34,16.34,16.34,1
20150801|2015-07-29 19:00,30,16.36,16.36,16.36,16.36,1
20150801|2015-07-29 19:30,30,16.37,16.37,16.37,16.37,1
20150801|2015-07-30 02:00,30,16.31,16.31,16.29,16.29,6
20150801|2015-07-30 03:00,30,16.28,16.28,16.28,16.28,2
20150801|2015-07-30 06:30,30,16.34,16.34,16.34,16.34,1
20150801|2015-07-30 07:30,30,16.34,16.35,16.34,16.35,2
20150801|2015-07-30 09:00,30,16.35,16.35,16.35,16.35,1
20150801|2015-07-30 09:30,30,16.34,16.34,16.3,16.3,5
20150801|2015-07-30 10:00,30,16.3,16.35,16.3,16.35,23
20150801|2015-07-30 10:30,30,16.34,16.49,16.34,16.48,96
20150801|2015-07-30 11:00,30,16.45,16.49,16.43,16.45,52
20150801|2015-07-30 11:30,30,16.45,16.45,16.39,16.39,12
20150801|2015-07-30 12:00,30,16.39,16.39,16.39,16.39,2
20150801|2015-07-30 12:30,30,16.4,16.4,16.4,16.4,2
20150801|2015-07-30 13:00,30,16.4,16.42,16.37,16.42,20
20150801|2015-07-30 13:30,30,16.4,16.4,16.4,16.4,1
20150801|2015-07-30 14:00,30,16.4,16.4,16.4,16.4,2
20150801|2015-07-30 17:00,31,16.41,16.41,16.41,16.41,1
20150801|2015-07-31 08:30,31,16.37,16.37,16.32,16.32,17
20150801|2015-07-31 09:00,31,16.32,16.34,16.3,16.34,7
20150801|2015-07-31 10:00,31,16.34,16.35,16.34,16.35,2
20150801|2015-07-31 10:30,31,16.32,16.43,16.31,16.31,36
20150801|2015-07-31 11:00,31,16.31,16.36,16.27,16.36,28
20150801|2015-07-31 11:30,31,16.36,16.36,16.32,16.32,4
20150801|2015-07-31 12:00,31,16.32,16.32,16.31,16.31,4
20150801|2015-07-31 12:30,31,16.33,16.37,16.33,16.36,5
20150801|2015-07-31 13:00,31,16.39,16.43,16.39,16.4,32
20150801|2015-07-31 13:30,31,16.39,16.41,16.36,16.41,11
20150801|2015-08-02 17:30,3,16.46,16.46,16.46,16.46,1
20150801|2015-08-02 18:00,3,16.35,16.35,16.35,16.35,1
20150801|2015-08-03 06:00,3,16.35,16.35,16.35,16.35,1
20150801|2015-08-03 08:30,3,16.35,16.35,16.35,16.35,3
20150801|2015-08-03 09:00,3,16.35,16.38,16.35,16.38,7
20150801|2015-08-03 09:30,3,16.37,16.37,16.37,16.37,5
20150801|2015-08-03 10:00,3,16.37,16.37,16.37,16.37,3
20150801|2015-08-03 10:30,3,16.39,16.43,16.33,16.43,57
20150801|2015-08-03 11:00,3,16.42,16.48,16.42,16.48,76
20150801|2015-08-03 11:30,3,16.41,16.41,16.41,16.41,1
20150801|2015-08-03 12:30,3,16.46,16.46,16.43,16.45,3
20150801|2015-08-03 13:00,3,16.42,16.45,16.38,16.45,30
20150801|2015-08-03 13:30,3,16.45,16.46,16.45,16.46,5
20150801|2015-08-03 19:30,4,16.44,16.44,16.44,16.44,2
20150801|2015-08-03 20:00,4,16.45,16.45,16.45,16.45,1
20150801|2015-08-03 22:00,4,16.45,16.46,16.45,16.46,2
20150801|2015-08-04 01:00,4,16.45,16.46,16.45,16.46,2
20150801|2015-08-04 03:30,4,16.46,16.46,16.46,16.46,2
20150801|2015-08-04 06:30,4,16.46,16.46,16.46,16.46,2
20150801|2015-08-04 07:30,4,16.45,16.45,16.45,16.45,2
20150801|2015-08-04 08:00,4,16.44,16.45,16.44,16.45,6
20150801|2015-08-04 09:00,4,16.45,16.45,16.43,16.43,4
20150801|2015-08-04 09:30,4,16.43,16.43,16.37,16.37,15
20150801|2015-08-04 10:00,4,16.4,16.4,16.4,16.4,2
20150801|2015-08-04 10:30,4,16.41,16.42,16.26,16.35,48
20150801|2015-08-04 11:30,4,16.3,16.38,16.3,16.38,12
20150801|2015-08-04 12:00,4,16.39,16.39,16.34,16.34,6
20150801|2015-08-04 12:30,4,16.41,16.45,16.41,16.45,5
20150801|2015-08-04 13:00,4,16.41,16.44,16.4,16.4,8
20150801|2015-08-04 13:30,4,16.39,16.39,16.39,16.39,1
20150801|2015-08-04 14:00,4,16.39,16.39,16.39,16.39,2
20150801|2015-08-04 15:30,4,16.37,16.37,16.37,16.37,2
20150801|2015-08-04 17:30,5,16.37,16.37,16.37,16.37,1
20150801|2015-08-04 18:30,5,16.37,16.37,16.37,16.37,1
20150801|2015-08-05 01:00,5,16.43,16.43,16.43,16.43,1
20150801|2015-08-05 02:00,5,16.41,16.41,16.41,16.41,1
20150801|2015-08-05 03:00,5,16.44,16.44,16.44,16.44,1
20150801|2015-08-05 09:00,5,16.41,16.41,16.39,16.39,2
20150801|2015-08-05 09:30,5,16.37,16.37,16.37,16.37,2
20150801|2015-08-05 10:00,5,16.37,16.37,16.37,16.37,2
20150801|2015-08-05 10:30,5,16.41,16.41,16.31,16.37,24
20150801|2015-08-05 11:00,5,16.38,16.38,16.38,16.38,4
20150801|2015-08-05 13:00,5,16.34,16.36,16.34,16.36,5
20150801|2015-08-05 13:30,5,16.37,16.39,16.37,16.39,16
20150801|2015-08-05 15:00,5,16.38,16.38,16.38,16.38,1
20150801|2015-08-05 18:00,6,16.35,16.35,16.35,16.35,1
20150801|2015-08-05 20:30,6,16.35,16.35,16.35,16.35,1
20150801|2015-08-06 08:30,6,16.4,16.4,16.4,16.4,1
20150801|2015-08-06 10:00,6,16.37,16.37,16.37,16.37,1
20150801|2015-08-06 10:30,6,16.38,16.52,16.38,16.5,108
20150801|2015-08-06 11:00,6,16.52,16.54,16.44,16.44,20
20150801|2015-08-06 12:00,6,16.45,16.48,16.45,16.48,9
20150801|2015-08-06 12:30,6,16.49,16.5,16.49,16.5,17
20150801|2015-08-06 13:00,6,16.52,16.53,16.51,16.51,14
20150801|2015-08-06 13:30,6,16.5,16.5,16.49,16.49,4
20150801|2015-08-06 15:30,6,16.5,16.5,16.5,16.5,1
20150801|2015-08-07 00:30,7,16.52,16.52,16.52,16.52,1
20150801|2015-08-07 07:30,7,16.52,16.52,16.52,16.52,2
20150801|2015-08-07 09:30,7,16.51,16.51,16.45,16.45,22
20150801|2015-08-07 10:00,7,16.45,16.48,16.44,16.45,8
20150801|2015-08-07 10:30,7,16.48,16.48,16.48,16.48,9
20150801|2015-08-07 11:00,7,16.45,16.45,16.4,16.41,13
20150801|2015-08-07 11:30,7,16.42,16.44,16.42,16.44,11
20150801|2015-08-07 12:00,7,16.44,16.44,16.44,16.44,1
20150801|2015-08-07 12:30,7,16.44,16.47,16.44,16.47,8
20150801|2015-08-09 18:00,10,16.44,16.48,16.44,16.48,4
20150801|2015-08-09 20:00,10,16.52,16.52,16.52,16.52,1
20150801|2015-08-09 21:00,10,16.51,16.51,16.51,16.51,3
20150801|2015-08-09 21:30,10,16.51,16.52,16.49,16.52,5
20150801|2015-08-10 01:00,10,16.48,16.48,16.47,16.47,4
20150801|2015-08-10 07:00,10,16.47,16.47,16.47,16.47,2
20150801|2015-08-10 08:30,10,16.46,16.46,16.46,16.46,2
20150801|2015-08-10 09:00,10,16.45,16.45,16.42,16.42,10
20150801|2015-08-10 09:30,10,16.42,16.44,16.42,16.44,2
20150801|2015-08-10 10:30,10,16.45,16.45,16.41,16.42,30
20150801|2015-08-10 11:00,10,16.48,16.48,16.48,16.48,1
20150801|2015-08-10 11:30,10,16.45,16.45,16.45,16.45,1
20150801|2015-08-10 12:00,10,16.46,16.47,16.46,16.47,3
20150801|2015-08-10 13:00,10,16.43,16.43,16.42,16.42,23
20150801|2015-08-10 15:00,10,16.44,16.47,16.44,16.47,9
20150801|2015-08-11 08:00,11,16.49,16.5,16.49,16.5,4
20150801|2015-08-11 08:30,11,16.51,16.51,16.51,16.51,1
20150801|2015-08-11 09:00,11,16.51,16.51,16.51,16.51,2
20150801|2015-08-11 09:30,11,16.51,16.51,16.5,16.5,9
20150801|2015-08-11 10:30,11,16.5,16.55,16.46,16.46,32
20150801|2015-08-11 11:00,11,16.43,16.43,16.43,16.43,2
20150801|2015-08-11 11:30,11,16.42,16.42,16.4,16.4,12
20150801|2015-08-11 12:00,11,16.43,16.44,16.43,16.44,5
20150801|2015-08-11 12:30,11,16.43,16.44,16.4,16.43,14
20150801|2015-08-11 13:00,11,16.44,16.44,16.43,16.44,15
20150801|2015-08-11 13:30,11,16.43,16.43,16.42,16.42,2
20150801|2015-08-11 18:00,12,16.43,16.45,16.43,16.45,2
20150801|2015-08-11 19:00,12,16.45,16.45,16.45,16.45,1
20150801|2015-08-12 07:30,12,16.45,16.45,16.45,16.45,8
20150801|2015-08-12 08:00,12,16.44,16.44,16.44,16.44,1
20150801|2015-08-12 08:30,12,16.44,16.44,16.44,16.44,1
20150801|2015-08-12 09:00,12,16.43,16.43,16.43,16.43,1
20150801|2015-08-12 09:30,12,16.44,16.44,16.44,16.44,1
20150801|2015-08-12 10:00,12,16.45,16.45,16.45,16.45,3
20150801|2015-08-12 10:30,12,16.44,16.44,16.4,16.41,25
20150801|2015-08-12 11:00,12,16.41,16.41,16.41,16.41,4
20150801|2015-08-12 11:30,12,16.41,16.41,16.41,16.41,4
20150801|2015-08-12 12:00,12,16.44,16.44,16.44,16.44,14
20150801|2015-08-12 12:30,12,16.44,16.44,16.43,16.43,18
20150801|2015-08-12 13:00,12,16.44,16.44,16.41,16.41,2
20150801|2015-08-12 13:30,12,16.41,16.45,16.41,16.45,4
20150801|2015-08-12 14:00,12,16.41,16.42,16.41,16.42,2
20150801|2015-08-12 14:30,12,16.44,16.44,16.44,16.44,20
20150801|2015-08-12 15:00,12,16.45,16.46,16.45,16.46,5
20150801|2015-08-12 15:30,12,16.46,16.46,16.46,16.46,7
20150801|2015-08-12 18:00,13,16.47,16.5,16.47,16.5,11
20150801|2015-08-12 18:30,13,16.48,16.48,16.48,16.48,5
20150801|2015-08-13 05:30,13,16.5,16.53,16.5,16.53,26
20150801|2015-08-13 09:00,13,16.5,16.5,16.47,16.47,6
20150801|2015-08-13 09:30,13,16.47,16.47,16.46,16.46,4
20150801|2015-08-13 10:00,13,16.48,16.49,16.48,16.48,5
20150801|2015-08-13 10:30,13,16.48,16.48,16.44,16.44,34
20150801|2015-08-13 11:00,13,16.44,16.44,16.44,16.44,10
20150801|2015-08-13 11:30,13,16.43,16.44,16.42,16.44,51
20150801|2015-08-13 12:00,13,16.44,16.44,16.44,16.44,1
20150801|2015-08-13 12:30,13,16.44,16.44,16.44,16.44,10
20150801|2015-08-13 13:00,13,16.43,16.43,16.42,16.42,3
20150801|2015-08-14 09:00,14,16.41,16.41,16.41,16.41,17
20150801|2015-08-14 09:30,14,16.4,16.4,16.4,16.4,4
20150801|2015-08-14 10:00,14,16.42,16.43,16.42,16.43,2
20150801|2015-08-14 10:30,14,16.41,16.44,16.4,16.41,24
20150801|2015-08-14 11:00,14,16.41,16.42,16.41,16.42,7
20150801|2015-08-14 11:30,14,16.41,16.43,16.41,16.43,4
20150801|2015-08-14 12:30,14,16.43,16.43,16.43,16.43,10
20150801|2015-08-14 13:00,14,16.41,16.41,16.41,16.41,1
20150801|2015-08-16 17:00,17,16.44,16.44,16.44,16.44,3
20150801|2015-08-17 09:30,17,16.43,16.43,16.43,16.43,3
20150801|2015-08-17 10:00,17,16.44,16.44,16.44,16.44,2
20150801|2015-08-17 10:30,17,16.44,16.46,16.42,16.44,22
20150801|2015-08-17 11:30,17,16.45,16.45,16.45,16.45,5
20150801|2015-08-17 12:00,17,16.43,16.43,16.43,16.43,3
20150801|2015-08-17 12:30,17,16.42,16.44,16.42,16.42,17
20150801|2015-08-17 13:00,17,16.44,16.44,16.44,16.44,1
20150801|2015-08-17 14:30,17,16.44,16.44,16.44,16.44,10
20150801|2015-08-17 20:00,18,16.42,16.42,16.42,16.42,1
20150801|2015-08-18 08:30,18,16.44,16.44,16.44,16.44,1
20150801|2015-08-18 09:00,18,16.44,16.44,16.44,16.44,2
20150801|2015-08-18 10:00,18,16.44,16.44,16.44,16.44,6
20150801|2015-08-18 10:30,18,16.44,16.44,16.44,16.44,2
20150801|2015-08-18 11:00,18,16.45,16.45,16.44,16.44,3
20150801|2015-08-18 11:30,18,16.42,16.43,16.41,16.41,6
20150801|2015-08-18 12:30,18,16.42,16.44,16.41,16.44,15
20150801|2015-08-18 13:00,18,16.42,16.45,16.4,16.44,24
20150801|2015-08-18 14:00,18,16.44,16.45,16.44,16.45,10
20150801|2015-08-19 08:30,19,16.44,16.44,16.44,16.44,3
20150801|2015-08-19 09:00,19,16.42,16.42,16.4,16.4,13
20150801|2015-08-19 10:00,19,16.42,16.42,16.42,16.42,12
20150801|2015-08-19 10:30,19,16.42,16.42,16.4,16.4,10
20150801|2015-08-19 11:00,19,16.41,16.42,16.4,16.42,26
20150801|2015-08-19 11:30,19,16.42,16.42,16.42,16.42,1
20150801|2015-08-19 13:00,19,16.42,16.43,16.42,16.43,3
20150801|2015-08-19 13:30,19,16.43,16.43,16.42,16.42,22
20150801|2015-08-19 14:00,19,16.41,16.41,16.41,16.41,1
20150801|2015-08-19 14:30,19,16.41,16.41,16.41,16.41,24
20150801|2015-08-19 15:00,19,16.41,16.41,16.41,16.41,1
20150801|2015-08-20 02:00,20,16.41,16.41,16.41,16.41,1
20150801|2015-08-20 09:00,20,16.41,16.41,16.41,16.41,7
20150801|2015-08-20 10:00,20,16.4,16.4,16.4,16.4,2
20150801|2015-08-20 10:30,20,16.41,16.42,16.41,16.42,10
20150801|2015-08-20 11:00,20,16.39,16.41,16.39,16.41,59
20150801|2015-08-20 11:30,20,16.41,16.41,16.41,16.41,74
20150801|2015-08-20 12:30,20,16.42,16.42,16.42,16.42,1
20150801|2015-08-20 15:00,20,16.41,16.42,16.41,16.42,3
20150801|2015-08-20 18:00,21,16.39,16.39,16.39,16.39,1
20150801|2015-08-21 09:00,21,16.39,16.39,16.39,16.39,6
20150801|2015-08-21 09:30,21,16.39,16.39,16.39,16.39,1
20150801|2015-08-21 11:00,21,16.39,16.39,16.39,16.39,2
20150801|2015-08-21 13:00,21,16.41,16.41,16.41,16.41,1
20150801|2015-08-23 22:00,24,16.41,16.42,16.41,16.42,21
20150801|2015-08-24 10:00,24,16.39,16.39,16.39,16.39,1
20150801|2015-08-24 10:30,24,16.39,16.39,16.39,16.39,10
20150801|2015-08-24 11:00,24,16.4,16.4,16.4,16.4,3
20150801|2015-08-24 12:30,24,16.4,16.4,16.4,16.4,15
20150801|2015-08-24 14:30,24,16.4,16.4,16.4,16.4,2
20150801|2015-08-24 15:30,24,16.41,16.41,16.41,16.41,3
20150801|2015-08-25 02:00,25,16.41,16.43,16.4,16.43,45
20150801|2015-08-25 10:00,25,16.42,16.42,16.42,16.42,9
20150801|2015-08-25 10:30,25,16.4,16.4,16.4,16.4,2
20150801|2015-08-25 11:00,25,16.41,16.41,16.4,16.4,4
20150801|2015-08-25 12:30,25,16.41,16.41,16.41,16.41,8
20150801|2015-08-26 09:30,26,16.42,16.43,16.42,16.43,10
20150801|2015-08-26 11:00,26,16.43,16.43,16.43,16.43,8
20150801|2015-08-26 13:30,26,16.4,16.4,16.34,16.34,192
20150801|2015-08-26 14:00,26,16.34,16.35,16.31,16.31,47
20150801|2015-08-26 14:30,26,16.34,16.34,16.34,16.34,7
20150801|2015-08-26 15:00,26,16.34,16.34,16.34,16.34,10
20150801|2015-08-26 15:30,26,16.34,16.34,16.34,16.34,17
20150801|2015-08-26 21:00,27,16.34,16.34,16.34,16.34,2
20150801|2015-08-27 03:00,27,16.33,16.33,16.31,16.31,10
20150801|2015-08-27 07:00,27,16.32,16.32,16.31,16.31,15
20150801|2015-08-27 10:00,27,16.32,16.32,16.32,16.32,1
20150801|2015-08-27 10:30,27,16.33,16.33,16.32,16.32,13
20150801|2015-08-27 11:00,27,16.32,16.33,16.32,16.33,7
20150801|2015-08-27 11:30,27,16.33,16.33,16.31,16.31,20
20150801|2015-08-27 13:00,27,16.32,16.32,16.32,16.32,6
20150801|2015-08-27 15:00,27,16.32,16.32,16.32,16.32,1
20150801|2015-08-27 17:00,28,16.32,16.32,16.32,16.32,1
20150801|2015-08-28 01:00,28,16.31,16.31,16.31,16.31,1
20150801|2015-08-28 05:30,28,16.31,16.31,16.31,16.31,2
20150801|2015-08-28 09:00,28,16.32,16.32,16.32,16.32,1
20150801|2015-08-28 09:30,28,16.32,16.33,16.32,16.33,18
20150801|2015-08-28 10:00,28,16.33,16.33,16.32,16.33,11
20150801|2015-08-28 10:30,28,16.33,16.33,16.33,16.33,3
20150801|2015-08-28 11:00,28,16.33,16.33,16.33,16.33,4
20150801|2015-08-28 12:30,28,16.32,16.32,16.31,16.31,7
20150801|2015-08-28 13:00,28,16.31,16.31,16.31,16.31,2
20150801|2015-08-31 08:30,31,16.32,16.32,16.32,16.32,2
20150801|2015-08-31 09:00,31,16.32,16.32,16.32,16.32,3
20150801|2015-08-31 10:30,31,16.32,16.32,16.32,16.32,6
20150801|2015-08-31 13:00,31,16.3,16.3,16.3,16.3,1
20150801|2015-09-01 10:30,1,16.32,16.32,16.32,16.32,1
20150901|2014-03-17 15:30,17,17.05,17.05,17.05,17.05,3
20150901|2014-03-24 13:00,24,17.25,17.25,17.25,17.25,12
20150901|2014-04-03 15:00,3,17.6,17.6,17.6,17.6,9
20150901|2014-04-11 09:30,11,17.47,17.49,17.47,17.49,18
20150901|2014-04-11 13:00,11,17.53,17.53,17.53,17.53,12
20150901|2014-04-11 13:30,11,17.53,17.53,17.53,17.53,8
20150901|2014-04-13 17:00,14,17.56,17.56,17.56,17.56,2
20150901|2014-04-17 09:00,17,17.6,17.6,17.6,17.6,3
20150901|2014-04-17 09:30,17,17.6,17.6,17.6,17.6,1
20150901|2014-05-15 10:00,15,17.85,17.85,17.85,17.85,1
20150901|2014-05-20 12:00,20,18,18,18,18,14
20150901|2014-05-22 17:30,23,18,18,18,18,2
20150901|2014-05-23 10:00,23,18.1,18.1,18.1,18.1,5
20150901|2014-05-23 11:30,23,18.1,18.1,18.1,18.1,1
20150901|2014-06-03 12:30,3,18.13,18.13,18.13,18.13,8
20150901|2014-06-05 15:30,5,18.15,18.25,18.15,18.25,5
20150901|2014-06-16 14:00,16,18.1,18.1,18.1,18.1,15
20150901|2014-06-17 17:30,18,18.1,18.1,18.1,18.1,1
20150901|2014-06-20 11:00,20,18.15,18.15,18.15,18.15,10
20150901|2014-06-20 11:30,20,18.15,18.15,18.15,18.15,7
20150901|2014-06-23 10:30,23,18.15,18.15,18.15,18.15,3
20150901|2014-06-23 12:00,23,18.15,18.15,18.15,18.15,13
20150901|2014-06-24 08:00,24,18.2,18.21,18.2,18.21,2
20150901|2014-06-24 10:30,24,18.21,18.21,18.19,18.19,3
20150901|2014-06-25 19:00,26,18.19,18.19,18.19,18.19,10
20150901|2014-07-01 09:30,1,18.11,18.11,18.1,18.1,4
20150901|2014-07-01 10:30,1,18.11,18.11,18.11,18.11,5
20150901|2014-07-01 11:00,1,18.11,18.11,18.11,18.11,10
20150901|2014-07-01 11:30,1,18.1,18.11,18.1,18.11,5
20150901|2014-07-01 12:00,1,18.1,18.1,18.1,18.1,1
20150901|2014-07-01 14:30,1,18.1,18.1,18.1,18.1,2
20150901|2014-07-02 12:00,2,17.97,17.97,17.97,17.97,4
20150901|2014-07-02 13:30,2,17.98,17.98,17.98,17.98,2
20150901|2014-07-03 11:30,3,18,18,18,18,2
20150901|2014-07-07 14:30,7,18,18,18,18,1
20150901|2014-07-08 08:30,8,18,18,18,18,1
20150901|2014-07-10 10:00,10,18,18,18,18,1
20150901|2014-07-10 10:30,10,18,18.04,18,18.04,4
20150901|2014-07-10 12:30,10,18.08,18.09,18.08,18.09,2
20150901|2014-07-11 09:00,11,18.1,18.1,18.1,18.1,20
20150901|2014-07-11 11:30,11,18.1,18.1,18.1,18.1,5
20150901|2014-07-14 09:30,14,18.1,18.1,18.1,18.1,1
20150901|2014-07-14 10:00,14,18.05,18.05,18.05,18.05,1
20150901|2014-07-14 12:00,14,18.1,18.1,18.1,18.1,1
20150901|2014-07-14 12:30,14,18.15,18.15,18.15,18.15,8
20150901|2014-07-15 08:00,15,18.15,18.15,18.15,18.15,5
20150901|2014-07-15 10:00,15,18.15,18.15,18.15,18.15,5
20150901|2014-07-15 11:00,15,18.15,18.15,18.15,18.15,2
20150901|2014-07-16 11:30,16,18.15,18.15,18.15,18.15,10
20150901|2014-07-17 12:30,17,18.08,18.08,18.08,18.08,1
20150901|2014-07-21 07:30,21,18.08,18.08,18.08,18.08,2
20150901|2014-07-21 12:30,21,18.05,18.05,18.05,18.05,2
20150901|2014-07-22 11:30,22,18.08,18.08,18.08,18.08,5
20150901|2014-07-22 12:00,22,18.05,18.05,18.05,18.05,1
20150901|2014-07-22 13:00,22,18.03,18.03,18.03,18.03,1
20150901|2014-07-23 11:00,23,18.03,18.03,18.03,18.03,5
20150901|2014-07-25 10:30,25,17.96,17.96,17.96,17.96,2
20150901|2014-07-25 11:30,25,17.9,17.9,17.9,17.9,4
20150901|2014-07-25 12:30,25,17.9,17.9,17.9,17.9,1
20150901|2014-07-28 08:00,28,17.9,17.9,17.9,17.9,4
20150901|2014-07-28 13:00,28,17.9,17.9,17.9,17.9,1
20150901|2014-07-28 13:30,28,17.9,17.9,17.9,17.9,1
20150901|2014-07-29 09:00,29,17.95,17.95,17.95,17.95,1
20150901|2014-07-29 10:30,29,17.94,17.94,17.94,17.94,3
20150901|2014-07-29 13:30,29,17.95,17.95,17.95,17.95,4
20150901|2014-07-30 09:30,30,17.95,17.95,17.95,17.95,1
20150901|2014-07-30 13:00,30,17.95,17.95,17.95,17.95,2
20150901|2014-07-31 13:00,31,17.9,17.9,17.9,17.9,1
20150901|2014-07-31 15:00,31,18,18,18,18,2
20150901|2014-08-01 09:30,1,18.04,18.04,18.04,18.04,2
20150901|2014-08-01 10:00,1,18,18,18,18,4
20150901|2014-08-04 13:30,4,18.02,18.02,18.02,18.02,1
20150901|2014-08-05 09:00,5,17.99,17.99,17.99,17.99,1
20150901|2014-08-05 11:00,5,17.93,17.93,17.9,17.9,6
20150901|2014-08-05 11:30,5,17.9,17.99,17.9,17.99,11
20150901|2014-08-06 15:30,6,17.99,17.99,17.99,17.99,1
20150901|2014-08-07 11:00,7,17.99,17.99,17.99,17.99,1
20150901|2014-08-07 11:30,7,18,18,18,18,1
20150901|2014-08-07 12:30,7,18,18,18,18,1
20150901|2014-08-07 17:00,8,17.99,17.99,17.99,17.99,2
20150901|2014-08-08 11:00,8,18.05,18.05,18.05,18.05,2
20150901|2014-08-08 13:00,8,18.05,18.05,18.05,18.05,1
20150901|2014-08-11 09:00,11,18.08,18.1,18.08,18.1,55
20150901|2014-08-11 10:00,11,18.1,18.1,18.1,18.1,4
20150901|2014-08-11 15:30,11,18.1,18.1,18.1,18.1,1
20150901|2014-08-12 08:30,12,18.1,18.1,18.1,18.1,2
20150901|2014-08-12 11:00,12,18.11,18.11,18.11,18.11,6
20150901|2014-08-12 14:00,12,18.15,18.16,18.15,18.16,3
20150901|2014-08-13 07:30,13,18.14,18.14,18.14,18.14,5
20150901|2014-08-13 09:30,13,18.14,18.14,18.14,18.14,2
20150901|2014-08-13 10:30,13,18.14,18.14,18.14,18.14,3
20150901|2014-08-14 11:00,14,18.1,18.1,18.1,18.1,2
20150901|2014-08-18 08:00,18,18.16,18.16,18.16,18.16,5
20150901|2014-08-18 09:30,18,18.16,18.16,18.16,18.16,2
20150901|2014-08-18 11:00,18,18.1,18.1,18.1,18.1,1
20150901|2014-08-19 08:00,19,18.1,18.1,18.1,18.1,1
20150901|2014-08-19 11:00,19,18.1,18.1,18.1,18.1,2
20150901|2014-08-19 12:30,19,18.16,18.16,18.16,18.16,2
20150901|2014-08-19 14:30,19,18.16,18.16,18.05,18.05,8
20150901|2014-08-20 07:30,20,18.14,18.14,18.14,18.14,2
20150901|2014-08-20 09:30,20,18.1,18.1,18.1,18.1,7
20150901|2014-08-20 10:30,20,18.1,18.1,18.1,18.1,1
20150901|2014-08-20 13:00,20,18.12,18.12,18.12,18.12,1
20150901|2014-08-20 14:30,20,18.12,18.12,18.12,18.12,3
20150901|2014-08-21 09:30,21,18.1,18.1,18.1,18.1,2
20150901|2014-08-21 10:00,21,18.1,18.1,18.1,18.1,11
20150901|2014-08-21 10:30,21,18.1,18.1,18.1,18.1,4
20150901|2014-08-26 12:00,26,18.1,18.1,18.1,18.1,5
20150901|2014-08-27 09:00,27,18.12,18.12,18.12,18.12,5
20150901|2014-08-27 10:00,27,18.05,18.05,18.05,18.05,1
20150901|2014-08-27 11:00,27,18.05,18.05,18.05,18.05,1
20150901|2014-08-28 09:00,28,18.05,18.05,18.05,18.05,1
20150901|2014-08-28 09:30,28,18.05,18.05,18.05,18.05,4
20150901|2014-08-29 12:30,29,18.08,18.08,18.08,18.08,4
20150901|2014-08-29 13:00,29,18.05,18.05,18.05,18.05,8
20150901|2014-09-02 13:00,2,18.06,18.06,18.06,18.06,1
20150901|2014-09-03 11:00,3,18.07,18.07,18.05,18.05,9
20150901|2014-09-04 07:30,4,18.05,18.05,18.05,18.05,4
20150901|2014-09-04 09:30,4,18,18,18,18,1
20150901|2014-09-04 10:30,4,18,18,18,18,1
20150901|2014-09-04 12:00,4,18,18,18,18,3
20150901|2014-09-04 13:00,4,18,18,18,18,1
20150901|2014-09-04 14:30,4,18,18,18,18,1
20150901|2014-09-04 18:30,5,18,18,18,18,3
20150901|2014-09-05 06:30,5,18,18,18,18,4
20150901|2014-09-05 07:30,5,18,18,18,18,1
20150901|2014-09-05 09:00,5,18,18,18,18,1
20150901|2014-09-05 09:30,5,18,18.04,18,18.04,9
20150901|2014-09-05 10:30,5,18.05,18.05,18.05,18.05,4
20150901|2014-09-08 09:30,8,18.08,18.08,18.08,18.08,2
20150901|2014-09-08 10:00,8,18.08,18.08,18.08,18.08,2
20150901|2014-09-08 10:30,8,18.09,18.09,18.09,18.09,4
20150901|2014-09-08 11:30,8,18.1,18.1,18.1,18.1,14
20150901|2014-09-08 12:00,8,18.1,18.1,18.1,18.1,2
20150901|2014-09-09 07:00,9,18.11,18.11,18.11,18.11,2
20150901|2014-09-09 09:00,9,18.11,18.11,18.11,18.11,3
20150901|2014-09-09 10:30,9,18.11,18.11,18.11,18.11,4
20150901|2014-09-10 09:00,10,18.11,18.11,18.11,18.11,4
20150901|2014-09-10 11:00,10,18.05,18.05,18.01,18.01,4
20150901|2014-09-10 12:00,10,18.09,18.09,18.09,18.09,2
20150901|2014-09-10 13:00,10,18.03,18.03,18.03,18.03,1
20150901|2014-09-10 13:30,10,17.99,17.99,17.99,17.99,1
20150901|2014-09-10 14:30,10,17.9,17.9,17.9,17.9,1
20150901|2014-09-11 06:00,11,18.03,18.03,18.03,18.03,4
20150901|2014-09-11 10:00,11,17.9,17.9,17.9,17.9,1
20150901|2014-09-11 10:30,11,17.93,17.95,17.93,17.95,4
20150901|2014-09-11 12:00,11,17.92,17.92,17.88,17.88,13
20150901|2014-09-11 12:30,11,17.88,17.88,17.88,17.88,14
20150901|2014-09-11 13:00,11,17.87,17.87,17.86,17.86,5
20150901|2014-09-11 14:30,11,17.8,17.8,17.8,17.8,5
20150901|2014-09-12 07:00,12,17.86,17.86,17.86,17.86,4
20150901|2014-09-12 09:00,12,17.76,17.8,17.69,17.8,9
20150901|2014-09-12 10:00,12,17.8,17.8,17.8,17.8,1
20150901|2014-09-12 11:00,12,17.75,17.77,17.75,17.77,4
20150901|2014-09-12 11:30,12,17.77,17.77,17.77,17.77,7
20150901|2014-09-15 06:00,15,17.77,17.77,17.77,17.77,4
20150901|2014-09-15 09:00,15,17.77,17.77,17.77,17.77,1
20150901|2014-09-15 09:30,15,17.77,17.77,17.77,17.77,1
20150901|2014-09-15 10:30,15,17.73,17.73,17.7,17.7,3
20150901|2014-09-15 12:30,15,17.69,17.69,17.69,17.69,1
20150901|2014-09-15 15:00,15,17.69,17.69,17.69,17.69,1
20150901|2014-09-16 06:30,16,17.69,17.69,17.69,17.69,4
20150901|2014-09-16 09:30,16,17.69,17.69,17.69,17.69,6
20150901|2014-09-16 10:00,16,17.7,17.76,17.7,17.76,6
20150901|2014-09-16 11:00,16,17.78,17.78,17.78,17.78,1
20150901|2014-09-16 15:00,16,17.75,17.75,17.75,17.75,1
20150901|2014-09-17 08:00,17,17.78,17.78,17.78,17.78,2
20150901|2014-09-17 08:30,17,17.78,17.78,17.78,17.78,3
20150901|2014-09-17 09:00,17,17.82,17.82,17.82,17.82,5
20150901|2014-09-17 10:00,17,17.8,17.8,17.8,17.8,7
20150901|2014-09-17 10:30,17,17.83,17.85,17.83,17.85,9
20150901|2014-09-17 11:30,17,17.87,17.87,17.87,17.87,5
20150901|2014-09-18 09:30,18,17.87,17.87,17.87,17.87,4
20150901|2014-09-18 10:30,18,17.8,17.8,17.8,17.8,1
20150901|2014-09-18 12:00,18,17.8,17.8,17.8,17.8,1
20150901|2014-09-18 13:00,18,17.89,17.89,17.89,17.89,1
20150901|2014-09-19 07:30,19,17.89,17.89,17.89,17.89,4
20150901|2014-09-19 09:30,19,17.8,17.8,17.8,17.8,1
20150901|2014-09-19 10:30,19,17.82,17.84,17.82,17.84,4
20150901|2014-09-19 13:00,19,17.84,17.89,17.84,17.89,7
20150901|2014-09-21 17:30,22,17.87,17.87,17.87,17.87,1
20150901|2014-09-22 06:30,22,17.89,17.89,17.89,17.89,4
20150901|2014-09-22 07:30,22,17.88,17.88,17.88,17.88,3
20150901|2014-09-22 08:00,22,17.9,17.9,17.9,17.9,1
20150901|2014-09-22 08:30,22,17.92,17.92,17.92,17.92,1
20150901|2014-09-22 11:30,22,17.89,17.89,17.89,17.89,10
20150901|2014-09-22 12:00,22,17.89,17.89,17.86,17.86,7
20150901|2014-09-22 13:00,22,17.93,17.93,17.93,17.93,2
20150901|2014-09-22 15:00,22,17.84,17.84,17.84,17.84,2
20150901|2014-09-22 17:00,23,17.86,17.86,17.83,17.83,12
20150901|2014-09-23 09:30,23,17.94,17.94,17.94,17.94,4
20150901|2014-09-23 10:30,23,17.9,17.9,17.9,17.9,8
20150901|2014-09-23 13:00,23,17.91,17.91,17.88,17.88,2
20150901|2014-09-24 06:30,24,17.91,17.91,17.91,17.91,4
20150901|2014-09-24 08:00,24,17.91,17.91,17.91,17.91,2
20150901|2014-09-24 09:00,24,17.86,17.86,17.86,17.86,4
20150901|2014-09-24 10:30,24,17.88,17.9,17.88,17.9,3
20150901|2014-09-24 13:30,24,17.9,17.9,17.9,17.9,3
20150901|2014-09-25 08:00,25,17.9,17.9,17.9,17.9,4
20150901|2014-09-25 09:00,25,17.92,17.92,17.92,17.92,10
20150901|2014-09-25 10:00,25,17.9,17.9,17.86,17.86,4
20150901|2014-09-25 11:00,25,17.86,17.86,17.86,17.86,4
20150901|2014-09-25 13:00,25,17.85,17.85,17.85,17.85,10
20150901|2014-09-26 05:30,26,17.83,17.83,17.83,17.83,2
20150901|2014-09-26 06:30,26,17.88,17.88,17.85,17.85,5
20150901|2014-09-26 11:30,26,17.81,17.81,17.8,17.8,5
20150901|2014-09-26 13:00,26,17.88,17.88,17.8,17.8,4
20150901|2014-09-29 06:30,29,17.85,17.85,17.85,17.85,4
20150901|2014-09-29 07:00,29,17.85,17.85,17.85,17.85,4
20150901|2014-09-29 11:00,29,17.85,17.86,17.85,17.85,26
20150901|2014-09-29 15:00,29,17.8,17.8,17.8,17.8,2
20150901|2014-09-29 15:30,29,17.78,17.8,17.78,17.8,7
20150901|2014-09-30 10:30,30,17.75,17.75,17.75,17.75,3
20150901|2014-09-30 11:30,30,17.74,17.74,17.74,17.74,1
20150901|2014-09-30 12:30,30,17.75,17.75,17.75,17.75,9
20150901|2014-09-30 13:00,30,17.8,17.8,17.8,17.8,1
20150901|2014-10-01 08:00,1,17.8,17.8,17.8,17.8,2
20150901|2014-10-01 08:30,1,17.8,17.8,17.8,17.8,4
20150901|2014-10-01 10:00,1,17.77,17.77,17.77,17.77,3
20150901|2014-10-01 10:30,1,17.74,17.74,17.74,17.74,3
20150901|2014-10-01 11:00,1,17.76,17.76,17.76,17.76,1
20150901|2014-10-01 11:30,1,17.7,17.7,17.7,17.7,2
20150901|2014-10-01 12:00,1,17.68,17.68,17.65,17.65,4
20150901|2014-10-01 13:00,1,17.58,17.65,17.58,17.65,2
20150901|2014-10-01 15:00,1,17.55,17.55,17.55,17.55,2
20150901|2014-10-02 09:00,2,17.59,17.59,17.59,17.59,1
20150901|2014-10-02 09:30,2,17.6,17.6,17.6,17.6,4
20150901|2014-10-02 10:00,2,17.58,17.58,17.57,17.57,4
20150901|2014-10-02 10:30,2,17.55,17.55,17.54,17.54,4
20150901|2014-10-02 11:00,2,17.56,17.57,17.54,17.54,7
20150901|2014-10-02 11:30,2,17.57,17.57,17.57,17.57,1
20150901|2014-10-02 12:00,2,17.58,17.58,17.58,17.58,2
20150901|2014-10-02 13:00,2,17.58,17.59,17.58,17.58,10
20150901|2014-10-03 08:00,3,17.55,17.55,17.55,17.55,4
20150901|2014-10-03 09:00,3,17.5,17.5,17.5,17.5,7
20150901|2014-10-03 09:30,3,17.45,17.45,17.45,17.45,2
20150901|2014-10-03 10:00,3,17.4,17.45,17.4,17.45,8
20150901|2014-10-03 10:30,3,17.45,17.45,17.45,17.45,17
20150901|2014-10-03 12:00,3,17.4,17.4,17.39,17.39,5
20150901|2014-10-03 12:30,3,17.36,17.36,17.34,17.34,19
20150901|2014-10-03 13:00,3,17.34,17.34,17.34,17.34,5
20150901|2014-10-06 07:00,6,17.34,17.34,17.34,17.34,2
20150901|2014-10-06 09:00,6,17.34,17.34,17.3,17.3,4
20150901|2014-10-06 10:00,6,17.3,17.3,17.3,17.3,4
20150901|2014-10-06 10:30,6,17.25,17.25,17.25,17.25,1
20150901|2014-10-06 11:00,6,17.25,17.25,17.21,17.21,2
20150901|2014-10-06 11:30,6,17.3,17.3,17.3,17.3,4
20150901|2014-10-06 13:00,6,17.34,17.34,17.34,17.34,1
20150901|2014-10-07 07:00,7,17.34,17.34,17.34,17.34,4
20150901|2014-10-07 08:00,7,17.34,17.34,17.34,17.34,1
20150901|2014-10-07 09:00,7,17.34,17.35,17.34,17.35,4
20150901|2014-10-07 09:30,7,17.35,17.35,17.35,17.35,2
20150901|2014-10-07 11:00,7,17.25,17.25,17.25,17.25,3
20150901|2014-10-07 11:30,7,17.25,17.25,17.25,17.25,4
20150901|2014-10-07 12:00,7,17.25,17.25,17.25,17.25,2
20150901|2014-10-07 14:00,7,17.25,17.25,17.25,17.25,3
20150901|2014-10-08 08:00,8,17.26,17.26,17.25,17.25,5
20150901|2014-10-08 08:30,8,17.25,17.25,17.25,17.25,4
20150901|2014-10-08 09:30,8,17.21,17.21,17.2,17.2,3
20150901|2014-10-08 10:00,8,17.15,17.16,17.15,17.16,7
20150901|2014-10-08 10:30,8,17.17,17.17,17.17,17.17,1
20150901|2014-10-08 11:30,8,17.15,17.15,17.15,17.15,2
20150901|2014-10-08 12:30,8,17.15,17.15,17.15,17.15,2
20150901|2014-10-08 13:00,8,17.14,17.14,17.14,17.14,5
20150901|2014-10-08 13:30,8,17.2,17.2,17.18,17.2,25
20150901|2014-10-08 14:00,8,17.2,17.2,17.2,17.2,18
20150901|2014-10-08 15:00,8,17.2,17.21,17.2,17.2,12
20150901|2014-10-08 21:30,9,17.25,17.25,17.25,17.25,1
20150901|2014-10-09 08:30,9,17.2,17.2,17.2,17.2,12
20150901|2014-10-09 09:00,9,17.2,17.2,17.2,17.2,12
20150901|2014-10-09 10:00,9,17.13,17.16,17.13,17.16,5
20150901|2014-10-09 10:30,9,17.11,17.15,17.11,17.14,13
20150901|2014-10-09 11:30,9,17.14,17.15,17.14,17.15,5
20150901|2014-10-09 12:30,9,17.15,17.15,17.15,17.15,1
20150901|2014-10-09 13:00,9,17.15,17.15,17.15,17.15,1
20150901|2014-10-09 14:00,9,17.15,17.15,17.15,17.15,1
20150901|2014-10-09 14:30,9,17.15,17.15,17.15,17.15,4
20150901|2014-10-09 15:00,9,17.15,17.15,17.15,17.15,5
20150901|2014-10-09 15:30,9,17.15,17.15,17.15,17.15,5
20150901|2014-10-10 07:30,10,17.15,17.15,17.15,17.15,7
20150901|2014-10-10 10:00,10,17.1,17.12,17.1,17.12,3
20150901|2014-10-10 10:30,10,17.09,17.09,17.08,17.08,2
20150901|2014-10-10 12:00,10,17.05,17.05,17.05,17.05,4
20150901|2014-10-10 12:30,10,17.07,17.07,17.07,17.07,1
20150901|2014-10-10 13:00,10,17.08,17.08,17.08,17.08,1
20150901|2014-10-12 17:30,13,17.07,17.07,17.07,17.07,4
20150901|2014-10-13 07:30,13,17.1,17.1,17.1,17.1,1
20150901|2014-10-13 11:00,13,17.06,17.06,17.06,17.06,1
20150901|2014-10-13 12:00,13,17.09,17.09,17.09,17.09,2
20150901|2014-10-13 13:00,13,17.1,17.15,17.1,17.15,4
20150901|2014-10-13 20:00,14,17.14,17.15,17.14,17.15,17
20150901|2014-10-14 08:00,14,17.15,17.15,17.15,17.15,1
20150901|2014-10-14 09:00,14,17.15,17.15,17.15,17.15,3
20150901|2014-10-14 10:00,14,17.1,17.1,17.1,17.1,1
20150901|2014-10-14 10:30,14,17.1,17.1,17.1,17.1,1
20150901|2014-10-14 11:00,14,17.1,17.1,17.1,17.1,3
20150901|2014-10-14 12:00,14,17.1,17.1,17.1,17.1,3
20150901|2014-10-14 13:00,14,17.1,17.14,17.1,17.14,2
20150901|2014-10-14 15:30,14,17.1,17.1,17.1,17.1,1
20150901|2014-10-14 17:30,15,17.14,17.14,17.14,17.14,4
20150901|2014-10-15 10:30,15,17.1,17.12,17.06,17.06,20
20150901|2014-10-15 12:30,15,17.08,17.08,17.08,17.08,6
20150901|2014-10-15 13:00,15,17.14,17.14,17.12,17.12,7
20150901|2014-10-15 15:00,15,17.09,17.09,17.09,17.09,3
20150901|2014-10-15 15:30,15,17.09,17.09,17.09,17.09,1
20150901|2014-10-16 08:00,16,17.08,17.08,17.08,17.08,1
20150901|2014-10-16 08:30,16,17.14,17.14,17.14,17.14,4
20150901|2014-10-16 09:00,16,17.14,17.14,17.14,17.14,1
20150901|2014-10-16 09:30,16,17.14,17.14,17.14,17.14,1
20150901|2014-10-16 10:00,16,17.15,17.15,17.15,17.15,1
20150901|2014-10-16 13:00,16,17.14,17.14,17.1,17.1,2
20150901|2014-10-16 14:30,16,17.14,17.14,17.14,17.14,1
20150901|2014-10-17 06:30,17,17.14,17.14,17.14,17.14,2
20150901|2014-10-17 08:00,17,17.14,17.14,17.14,17.14,2
20150901|2014-10-17 08:30,17,17.15,17.15,17.15,17.15,5
20150901|2014-10-17 10:30,17,17.16,17.16,17.16,17.16,1
20150901|2014-10-17 11:30,17,17.16,17.16,17.11,17.11,13
20150901|2014-10-17 12:00,17,17.11,17.11,17.11,17.11,4
20150901|2014-10-17 13:00,17,17.11,17.11,17.11,17.11,2
20150901|2014-10-20 07:00,20,17.15,17.15,17.15,17.15,1
20150901|2014-10-20 10:00,20,17.13,17.13,17.1,17.1,6
20150901|2014-10-20 10:30,20,17.1,17.1,17.1,17.1,2
20150901|2014-10-20 11:00,20,17.1,17.1,17.1,17.1,1
20150901|2014-10-21 09:30,21,17.16,17.16,17.16,17.16,23
20150901|2014-10-21 11:00,21,17.16,17.16,17.16,17.16,10
20150901|2014-10-21 11:30,21,17.18,17.19,17.18,17.18,7
20150901|2014-10-21 12:00,21,17.18,17.22,17.18,17.2,12
20150901|2014-10-21 12:30,21,17.2,17.2,17.2,17.2,6
20150901|2014-10-21 14:30,21,17.2,17.2,17.2,17.2,14
20150901|2014-10-21 15:00,21,17.21,17.21,17.21,17.21,3
20150901|2014-10-21 15:30,21,17.2,17.2,17.2,17.2,1
20150901|2014-10-22 06:30,22,17.2,17.2,17.2,17.2,4
20150901|2014-10-22 10:30,22,17.19,17.19,17.19,17.19,1
20150901|2014-10-22 13:00,22,17.19,17.19,17.19,17.19,1
20150901|2014-10-22 14:00,22,17.22,17.22,17.22,17.22,2
20150901|2014-10-23 09:30,23,17.22,17.22,17.22,17.22,2
20150901|2014-10-23 11:30,23,17.24,17.24,17.22,17.22,6
20150901|2014-10-23 12:30,23,17.2,17.2,17.2,17.2,3
20150901|2014-10-23 13:30,23,17.2,17.2,17.2,17.2,1
20150901|2014-10-23 14:30,23,17.17,17.17,17.17,17.17,2
20150901|2014-10-23 15:30,23,17.17,17.17,17.17,17.17,1
20150901|2014-10-24 08:30,24,17.2,17.2,17.2,17.2,5
20150901|2014-10-24 09:30,24,17.22,17.22,17.22,17.22,1
20150901|2014-10-24 11:00,24,17.22,17.22,17.22,17.22,1
20150901|2014-10-27 08:00,27,17.3,17.3,17.3,17.3,3
20150901|2014-10-27 09:00,27,17.32,17.35,17.32,17.35,6
20150901|2014-10-27 10:00,27,17.34,17.34,17.34,17.34,3
20150901|2014-10-27 11:00,27,17.33,17.38,17.33,17.38,4
20150901|2014-10-27 11:30,27,17.35,17.35,17.35,17.35,5
20150901|2014-10-28 08:30,28,17.38,17.38,17.37,17.37,5
20150901|2014-10-28 10:30,28,17.38,17.38,17.38,17.38,4
20150901|2014-10-28 12:00,28,17.4,17.4,17.38,17.38,5
20150901|2014-10-28 12:30,28,17.38,17.38,17.38,17.38,1
20150901|2014-10-29 11:00,29,17.38,17.38,17.33,17.33,14
20150901|2014-10-29 11:30,29,17.38,17.38,17.38,17.38,2
20150901|2014-10-30 08:30,30,17.38,17.4,17.38,17.4,2
20150901|2014-10-30 09:00,30,17.41,17.41,17.41,17.41,1
20150901|2014-10-30 09:30,30,17.39,17.39,17.39,17.39,1
20150901|2014-10-30 10:00,30,17.42,17.42,17.4,17.4,6
20150901|2014-10-30 10:30,30,17.42,17.42,17.42,17.42,4
20150901|2014-10-30 12:00,30,17.41,17.41,17.41,17.41,1
20150901|2014-10-30 13:00,30,17.4,17.4,17.4,17.4,2
20150901|2014-10-30 14:00,30,17.42,17.42,17.42,17.42,1
20150901|2014-10-31 11:00,31,17.32,17.32,17.32,17.32,2
20150901|2014-10-31 13:00,31,17.36,17.36,17.36,17.36,1
20150901|2014-11-03 07:30,3,17.4,17.4,17.4,17.4,1
20150901|2014-11-03 10:30,3,17.4,17.4,17.4,17.4,5
20150901|2014-11-03 11:30,3,17.38,17.38,17.38,17.38,4
20150901|2014-11-03 12:00,3,17.32,17.32,17.32,17.32,10
20150901|2014-11-03 14:30,3,17.36,17.36,17.36,17.36,3
20150901|2014-11-04 09:00,4,17.41,17.41,17.41,17.41,1
20150901|2014-11-04 10:30,4,17.41,17.41,17.41,17.41,1
20150901|2014-11-04 11:30,4,17.41,17.41,17.37,17.37,11
20150901|2014-11-04 13:00,4,17.31,17.31,17.31,17.31,1
20150901|2014-11-05 08:30,5,17.35,17.37,17.35,17.37,9
20150901|2014-11-05 10:00,5,17.35,17.35,17.35,17.35,2
20150901|2014-11-05 10:30,5,17.35,17.35,17.35,17.35,2
20150901|2014-11-05 12:00,5,17.3,17.3,17.3,17.3,4
20150901|2014-11-05 17:00,6,17.35,17.35,17.35,17.35,2
20150901|2014-11-06 07:30,6,17.35,17.35,17.35,17.35,2
20150901|2014-11-06 09:30,6,17.42,17.5,17.42,17.5,2
20150901|2014-11-06 10:30,6,17.42,17.42,17.42,17.42,1
20150901|2014-11-06 11:00,6,17.42,17.42,17.4,17.42,4
20150901|2014-11-06 11:30,6,17.35,17.36,17.33,17.33,15
20150901|2014-11-06 12:00,6,17.33,17.33,17.33,17.33,3
20150901|2014-11-06 13:00,6,17.36,17.36,17.36,17.36,1
20150901|2014-11-06 13:30,6,17.35,17.35,17.35,17.35,1
20150901|2014-11-06 15:00,6,17.38,17.38,17.38,17.38,1
20150901|2014-11-06 15:30,6,17.38,17.38,17.38,17.38,1
20150901|2014-11-06 17:00,7,17.35,17.35,17.35,17.35,4
20150901|2014-11-07 10:00,7,17.37,17.4,17.37,17.4,2
20150901|2014-11-07 10:30,7,17.45,17.45,17.4,17.4,2
20150901|2014-11-07 11:30,7,17.38,17.38,17.38,17.38,1
20150901|2014-11-07 13:00,7,17.39,17.39,17.37,17.37,9
20150901|2014-11-09 19:30,10,17.33,17.33,17.33,17.33,4
20150901|2014-11-10 07:00,10,17.33,17.33,17.33,17.33,1
20150901|2014-11-10 08:30,10,17.34,17.34,17.34,17.34,3
20150901|2014-11-10 09:00,10,17.34,17.34,17.34,17.34,14
20150901|2014-11-10 09:30,10,17.37,17.39,17.37,17.39,5
20150901|2014-11-10 10:00,10,17.39,17.39,17.39,17.39,1
20150901|2014-11-10 10:30,10,17.39,17.39,17.39,17.39,2
20150901|2014-11-10 12:30,10,17.31,17.31,17.31,17.31,1
20150901|2014-11-10 13:00,10,17.31,17.31,17.31,17.31,2
20150901|2014-11-10 13:30,10,17.33,17.45,17.33,17.45,3
20150901|2014-11-10 15:30,10,17.3,17.3,17.3,17.3,7
20150901|2014-11-11 05:30,11,17.3,17.3,17.3,17.3,2
20150901|2014-11-11 06:00,11,17.3,17.3,17.3,17.3,6
20150901|2014-11-11 07:30,11,17.22,17.22,17.22,17.22,5
20150901|2014-11-11 09:00,11,17.2,17.2,17.2,17.2,2
20150901|2014-11-11 09:30,11,17.2,17.2,17.2,17.2,20
20150901|2014-11-11 10:00,11,17.22,17.25,17.22,17.25,2
20150901|2014-11-11 10:30,11,17.21,17.21,17.21,17.21,1
20150901|2014-11-11 11:30,11,17.25,17.25,17.25,17.25,3
20150901|2014-11-12 08:30,12,17.25,17.25,17.25,17.25,3
20150901|2014-11-12 09:00,12,17.25,17.25,17.25,17.25,2
20150901|2014-11-12 09:30,12,17.25,17.25,17.25,17.25,11
20150901|2014-11-12 11:00,12,17.25,17.25,17.21,17.21,3
20150901|2014-11-12 11:30,12,17.21,17.25,17.21,17.25,4
20150901|2014-11-12 12:00,12,17.25,17.25,17.25,17.25,1
20150901|2014-11-12 12:30,12,17.28,17.28,17.28,17.28,1
20150901|2014-11-12 13:00,12,17.24,17.24,17.24,17.24,1
20150901|2014-11-12 14:30,12,17.25,17.25,17.25,17.25,1
20150901|2014-11-12 15:00,12,17.25,17.25,17.25,17.25,2
20150901|2014-11-13 10:00,13,17.3,17.31,17.3,17.31,4
20150901|2014-11-13 10:30,13,17.3,17.3,17.26,17.26,4
20150901|2014-11-13 12:30,13,17.26,17.26,17.26,17.26,1
20150901|2014-11-13 14:30,13,17.3,17.3,17.3,17.3,3
20150901|2014-11-14 10:30,14,17.35,17.35,17.35,17.35,4
20150901|2014-11-14 11:00,14,17.3,17.34,17.3,17.34,6
20150901|2014-11-14 12:30,14,17.3,17.3,17.3,17.3,1
20150901|2014-11-17 10:00,17,17.35,17.35,17.35,17.35,1
20150901|2014-11-17 10:30,17,17.35,17.35,17.35,17.35,5
20150901|2014-11-17 15:00,17,17.3,17.3,17.3,17.3,5
20150901|2014-11-18 06:00,18,17.35,17.35,17.35,17.35,5
20150901|2014-11-18 09:30,18,17.37,17.37,17.37,17.37,1
20150901|2014-11-18 10:00,18,17.31,17.31,17.26,17.26,19
20150901|2014-11-18 10:30,18,17.26,17.26,17.26,17.26,2
20150901|2014-11-18 11:30,18,17.28,17.28,17.28,17.28,2
20150901|2014-11-18 12:00,18,17.3,17.3,17.3,17.3,1
20150901|2014-11-18 12:30,18,17.3,17.3,17.29,17.29,6
20150901|2014-11-19 09:00,19,17.29,17.29,17.29,17.29,5
20150901|2014-11-19 11:00,19,17.28,17.28,17.28,17.28,3
20150901|2014-11-19 11:30,19,17.29,17.29,17.27,17.27,3
20150901|2014-11-19 13:00,19,17.27,17.27,17.27,17.27,1
20150901|2014-11-20 08:00,20,17.27,17.27,17.27,17.27,2
20150901|2014-11-20 08:30,20,17.27,17.27,17.2,17.2,10
20150901|2014-11-20 09:30,20,17.27,17.27,17.27,17.27,5
20150901|2014-11-20 10:30,20,17.3,17.3,17.3,17.3,1
20150901|2014-11-20 11:00,20,17.3,17.3,17.27,17.27,6
20150901|2014-11-20 12:30,20,17.29,17.29,17.29,17.29,2
20150901|2014-11-20 13:00,20,17.3,17.3,17.3,17.3,4
20150901|2014-11-21 07:00,21,17.29,17.29,17.29,17.29,2
20150901|2014-11-21 09:00,21,17.29,17.29,17.29,17.29,1
20150901|2014-11-21 09:30,21,17.3,17.3,17.3,17.3,1
20150901|2014-11-21 10:30,21,17.29,17.3,17.29,17.29,6
20150901|2014-11-21 11:00,21,17.29,17.3,17.29,17.3,8
20150901|2014-11-21 12:30,21,17.31,17.31,17.31,17.31,1
20150901|2014-11-21 13:00,21,17.33,17.33,17.33,17.33,1
20150901|2014-11-21 13:30,21,17.34,17.35,17.34,17.35,4
20150901|2014-11-24 12:00,24,17.31,17.31,17.31,17.31,2
20150901|2014-11-25 10:00,25,17.31,17.31,17.3,17.3,4
20150901|2014-11-25 12:00,25,17.32,17.32,17.32,17.32,2
20150901|2014-11-25 13:00,25,17.32,17.32,17.24,17.24,12
20150901|2014-11-26 11:00,26,17.33,17.33,17.33,17.33,1
20150901|2014-11-26 13:00,26,17.3,17.3,17.28,17.28,2
20150901|2014-11-26 13:30,26,17.28,17.3,17.28,17.3,4
20150901|2014-12-01 08:00,1,17.28,17.28,17.28,17.28,3
20150901|2014-12-01 09:00,1,17.28,17.28,17.22,17.22,20
20150901|2014-12-01 09:30,1,17.18,17.18,17.18,17.18,8
20150901|2014-12-01 10:00,1,17.18,17.18,17.18,17.18,13
20150901|2014-12-01 10:30,1,17.18,17.18,17.18,17.18,1
20150901|2014-12-01 11:00,1,17.15,17.15,17.15,17.15,1
20150901|2014-12-01 11:30,1,17.18,17.18,17.18,17.18,2
20150901|2014-12-01 12:00,1,17.15,17.15,17.13,17.15,5
20150901|2014-12-01 13:00,1,17.1,17.1,17.1,17.1,1
20150901|2014-12-01 13:30,1,17.18,17.18,17.13,17.13,4
20150901|2014-12-01 14:00,1,17.13,17.13,17.1,17.1,3
20150901|2014-12-01 19:00,2,17.1,17.1,17.1,17.1,1
20150901|2014-12-01 19:30,2,17.1,17.1,17.1,17.1,5
20150901|2014-12-02 08:00,2,17.11,17.11,17.11,17.11,7
20150901|2014-12-02 08:30,2,17.11,17.11,17.11,17.11,5
20150901|2014-12-02 09:00,2,17.12,17.12,17.12,17.12,1
20150901|2014-12-02 09:30,2,17.15,17.15,17.12,17.12,7
20150901|2014-12-02 10:00,2,17.15,17.28,17.15,17.28,5
20150901|2014-12-02 10:30,2,17.18,17.18,17.14,17.14,10
20150901|2014-12-02 11:30,2,17.14,17.14,17.14,17.14,1
20150901|2014-12-02 12:00,2,17.13,17.13,17.13,17.13,1
20150901|2014-12-02 13:00,2,17.2,17.2,17.2,17.2,1
20150901|2014-12-02 15:30,2,17.15,17.18,17.15,17.18,2
20150901|2014-12-02 20:00,3,17.18,17.18,17.18,17.18,3
20150901|2014-12-03 08:30,3,17.2,17.2,17.2,17.2,5
20150901|2014-12-03 10:00,3,17.18,17.18,17.18,17.18,4
20150901|2014-12-03 10:30,3,17.14,17.14,17.14,17.14,3
20150901|2014-12-03 11:00,3,17.14,17.14,17.14,17.14,1
20150901|2014-12-03 11:30,3,17.18,17.18,17.18,17.18,3
20150901|2014-12-03 12:00,3,17.19,17.19,17.18,17.18,8
20150901|2014-12-03 12:30,3,17.12,17.12,17.08,17.08,2
20150901|2014-12-03 14:00,3,17.14,17.14,17.13,17.13,3
20150901|2014-12-03 15:30,3,17.13,17.13,17.13,17.13,1
20150901|2014-12-04 07:00,4,17.16,17.16,17.16,17.16,1
20150901|2014-12-04 09:30,4,17.11,17.11,17.11,17.11,5
20150901|2014-12-04 10:00,4,17.1,17.1,17.1,17.1,4
20150901|2014-12-04 13:00,4,17.07,17.07,17.07,17.07,7
20150901|2014-12-04 13:30,4,17.07,17.07,17.07,17.07,2
20150901|2014-12-04 14:00,4,17.07,17.15,17.06,17.15,14
20150901|2014-12-05 07:30,5,17.15,17.15,17.15,17.15,4
20150901|2014-12-05 08:30,5,17.16,17.16,17.15,17.15,5
20150901|2014-12-05 09:00,5,17.14,17.14,17.14,17.14,1
20150901|2014-12-05 09:30,5,17.14,17.14,17.14,17.14,1
20150901|2014-12-05 10:00,5,17.14,17.14,17.14,17.14,3
20150901|2014-12-05 10:30,5,17.14,17.14,17.14,17.14,1
20150901|2014-12-05 12:00,5,17.09,17.09,17.09,17.09,2
20150901|2014-12-05 13:00,5,17.07,17.07,17.04,17.04,17
20150901|2014-12-05 13:30,5,17.06,17.09,17.06,17.09,3
20150901|2014-12-08 10:00,8,17.1,17.1,17.09,17.1,5
20150901|2014-12-08 11:30,8,17.1,17.1,17.1,17.1,1
20150901|2014-12-08 12:00,8,17.14,17.14,17.14,17.14,2
20150901|2014-12-08 13:00,8,17.14,17.14,17.14,17.14,3
20150901|2014-12-08 13:30,8,17.12,17.12,17.12,17.12,5
20150901|2014-12-08 14:00,8,17.15,17.15,17.15,17.15,4
20150901|2014-12-09 09:30,9,17.14,17.15,17.14,17.15,21
20150901|2014-12-09 12:30,9,17.13,17.13,17.13,17.13,2
20150901|2014-12-10 08:30,10,17.16,17.16,17.16,17.16,1
20150901|2014-12-10 09:30,10,17.18,17.2,17.18,17.2,6
20150901|2014-12-10 10:00,10,17.19,17.2,17.19,17.2,3
20150901|2014-12-10 10:30,10,17.2,17.2,17.2,17.2,2
20150901|2014-12-10 12:00,10,17.17,17.17,17.17,17.17,2
20150901|2014-12-10 12:30,10,17.17,17.17,17.17,17.17,7
20150901|2014-12-10 14:30,10,17.09,17.09,17.09,17.09,2
20150901|2014-12-10 15:00,10,17.08,17.08,17.08,17.08,1
20150901|2014-12-11 06:00,11,17.08,17.08,17.08,17.08,6
20150901|2014-12-11 08:00,11,17.11,17.11,17.11,17.11,1
20150901|2014-12-11 09:00,11,17.05,17.05,16.95,16.95,15
20150901|2014-12-11 12:00,11,16.95,16.95,16.95,16.95,3
20150901|2014-12-11 13:00,11,16.88,16.98,16.88,16.97,6
20150901|2014-12-11 15:30,11,16.97,16.97,16.97,16.97,1
20150901|2014-12-11 17:00,12,16.97,16.97,16.97,16.97,1
20150901|2014-12-12 08:30,12,16.95,16.95,16.95,16.95,1
20150901|2014-12-12 09:00,12,16.93,16.97,16.93,16.97,14
20150901|2014-12-12 10:00,12,16.97,16.97,16.97,16.97,1
20150901|2014-12-12 10:30,12,16.95,16.95,16.95,16.95,10
20150901|2014-12-12 11:00,12,16.9,16.9,16.9,16.9,2
20150901|2014-12-12 11:30,12,16.9,16.9,16.9,16.9,1
20150901|2014-12-12 12:00,12,16.9,16.9,16.86,16.86,5
20150901|2014-12-12 12:30,12,16.86,16.86,16.86,16.86,2
20150901|2014-12-12 13:00,12,16.9,16.9,16.87,16.87,4
20150901|2014-12-15 09:00,15,16.82,16.84,16.82,16.82,4
20150901|2014-12-15 09:30,15,16.81,16.85,16.81,16.85,8
20150901|2014-12-15 10:00,15,16.77,16.77,16.75,16.75,20
20150901|2014-12-15 10:30,15,16.85,16.85,16.85,16.85,3
20150901|2014-12-15 13:00,15,16.81,16.81,16.81,16.81,1
20150901|2014-12-15 13:30,15,16.81,16.81,16.81,16.81,1
20150901|2014-12-15 14:00,15,16.82,16.83,16.82,16.83,3
20150901|2014-12-15 15:00,15,16.79,16.79,16.79,16.79,1
20150901|2014-12-16 08:00,16,16.75,16.75,16.75,16.75,3
20150901|2014-12-16 08:30,16,16.85,16.85,16.74,16.74,11
20150901|2014-12-16 09:00,16,16.74,16.74,16.74,16.74,3
20150901|2014-12-16 09:30,16,16.74,16.75,16.72,16.72,7
20150901|2014-12-16 10:00,16,16.73,16.76,16.71,16.74,14
20150901|2014-12-16 10:30,16,16.76,16.76,16.7,16.7,22
20150901|2014-12-16 11:00,16,16.67,16.75,16.59,16.59,11
20150901|2014-12-16 11:30,16,16.61,16.61,16.6,16.6,8
20150901|2014-12-16 12:00,16,16.6,16.6,16.58,16.58,18
20150901|2014-12-16 12:30,16,16.53,16.54,16.5,16.5,9
20150901|2014-12-16 13:00,16,16.5,16.5,16.42,16.42,6
20150901|2014-12-16 18:00,17,16.48,16.48,16.48,16.48,4
20150901|2014-12-16 18:30,17,16.48,16.48,16.48,16.48,5
20150901|2014-12-17 08:30,17,16.5,16.52,16.49,16.49,10
20150901|2014-12-17 09:00,17,16.49,16.53,16.49,16.53,9
20150901|2014-12-17 09:30,17,16.51,16.51,16.48,16.51,6
20150901|2014-12-17 10:00,17,16.49,16.49,16.49,16.49,1
20150901|2014-12-17 10:30,17,16.48,16.48,16.48,16.48,1
20150901|2014-12-17 11:00,17,16.5,16.5,16.48,16.48,2
20150901|2014-12-17 11:30,17,16.48,16.48,16.46,16.46,10
20150901|2014-12-17 12:00,17,16.45,16.45,16.38,16.38,7
20150901|2014-12-17 12:30,17,16.38,16.38,16.38,16.38,5
20150901|2014-12-17 13:30,17,16.38,16.38,16.38,16.38,1
20150901|2014-12-17 14:00,17,16.35,16.35,16.35,16.35,5
20150901|2014-12-17 15:00,17,16.35,16.35,16.35,16.35,1
20150901|2014-12-17 15:30,17,16.31,16.31,16.31,16.31,1
20150901|2014-12-18 08:00,18,16.4,16.4,16.4,16.4,1
20150901|2014-12-18 08:30,18,16.36,16.36,16.36,16.36,2
20150901|2014-12-18 09:00,18,16.36,16.36,16.3,16.31,20
20150901|2014-12-18 10:00,18,16.33,16.33,16.31,16.31,5
20150901|2014-12-18 10:30,18,16.35,16.35,16.35,16.35,9
20150901|2014-12-18 11:00,18,16.35,16.4,16.35,16.4,3
20150901|2014-12-18 11:30,18,16.43,16.53,16.43,16.53,17
20150901|2014-12-18 12:00,18,16.48,16.48,16.47,16.47,11
20150901|2014-12-18 12:30,18,16.47,16.47,16.47,16.47,4
20150901|2014-12-18 13:00,18,16.46,16.46,16.43,16.43,5
20150901|2014-12-18 14:00,18,16.33,16.33,16.33,16.33,2
20150901|2014-12-19 08:30,19,16.48,16.48,16.48,16.48,2
20150901|2014-12-19 09:00,19,16.39,16.4,16.35,16.4,7
20150901|2014-12-19 09:30,19,16.4,16.41,16.4,16.41,2
20150901|2014-12-19 10:30,19,16.39,16.4,16.34,16.34,5
20150901|2014-12-19 11:00,19,16.38,16.45,16.38,16.45,8
20150901|2014-12-19 11:30,19,16.45,16.45,16.45,16.45,1
20150901|2014-12-19 12:00,19,16.5,16.5,16.5,16.5,6
20150901|2014-12-19 12:30,19,16.5,16.5,16.4,16.4,19
20150901|2014-12-19 13:30,19,16.36,16.36,16.36,16.36,3
20150901|2014-12-22 09:00,22,16.41,16.41,16.41,16.41,1
20150901|2014-12-22 09:30,22,16.4,16.4,16.4,16.4,2
20150901|2014-12-22 11:00,22,16.4,16.4,16.4,16.4,1
20150901|2014-12-22 11:30,22,16.4,16.4,16.4,16.4,1
20150901|2014-12-22 14:30,22,16.42,16.43,16.42,16.43,3
20150901|2014-12-23 09:00,23,16.4,16.4,16.4,16.4,1
20150901|2014-12-23 10:00,23,16.36,16.36,16.34,16.34,11
20150901|2014-12-23 10:30,23,16.35,16.35,16.3,16.3,15
20150901|2014-12-23 11:00,23,16.34,16.41,16.34,16.41,20
20150901|2014-12-23 11:30,23,16.41,16.41,16.41,16.41,5
20150901|2014-12-23 12:00,23,16.36,16.36,16.32,16.32,5
20150901|2014-12-23 13:00,23,16.4,16.45,16.4,16.45,21
20150901|2014-12-23 14:30,23,16.45,16.45,16.42,16.43,4
20150901|2014-12-26 09:00,26,16.4,16.4,16.37,16.37,5
20150901|2014-12-26 09:30,26,16.33,16.33,16.33,16.33,1
20150901|2014-12-26 10:30,26,16.4,16.4,16.4,16.4,8
20150901|2014-12-29 08:30,29,16.46,16.48,16.46,16.48,2
20150901|2014-12-29 09:00,29,16.53,16.59,16.52,16.59,14
20150901|2014-12-29 09:30,29,16.53,16.53,16.53,16.53,10
20150901|2014-12-29 14:00,29,16.5,16.5,16.5,16.5,2
20150901|2014-12-29 15:00,29,16.52,16.52,16.52,16.52,3
20150901|2014-12-29 17:00,30,16.52,16.52,16.52,16.52,2
20150901|2014-12-29 21:00,30,16.52,16.52,16.52,16.52,1
20150901|2014-12-30 04:30,30,16.67,16.67,16.67,16.67,2
20150901|2014-12-30 08:00,30,16.69,16.69,16.69,16.69,1
20150901|2014-12-30 09:30,30,16.55,16.55,16.51,16.51,4
20150901|2014-12-30 14:00,30,16.57,16.57,16.57,16.57,2
20150901|2014-12-31 10:00,31,16.58,16.58,16.58,16.58,2
20150901|2014-12-31 10:30,31,16.58,16.82,16.58,16.82,12
20150901|2014-12-31 11:00,31,16.68,16.68,16.68,16.68,1
20150901|2014-12-31 12:00,31,16.75,16.75,16.75,16.75,1
20150901|2014-12-31 12:30,31,16.66,16.66,16.61,16.61,4
20150901|2015-01-02 11:00,2,16.61,16.61,16.61,16.61,1
20150901|2015-01-02 11:30,2,16.65,16.67,16.65,16.67,3
20150901|2015-01-02 13:30,2,16.59,16.59,16.59,16.59,1
20150901|2015-01-05 10:30,5,16.53,16.53,16.5,16.5,3
20150901|2015-01-05 11:00,5,16.41,16.41,16.4,16.4,7
20150901|2015-01-05 11:30,5,16.44,16.45,16.44,16.45,7
20150901|2015-01-06 08:30,6,16.41,16.41,16.41,16.41,2
20150901|2015-01-06 09:00,6,16.37,16.37,16.37,16.37,1
20150901|2015-01-06 09:30,6,16.33,16.33,16.33,16.33,2
20150901|2015-01-06 10:00,6,16.35,16.35,16.3,16.33,13
20150901|2015-01-06 10:30,6,16.3,16.3,16.3,16.3,9
20150901|2015-01-06 11:30,6,16.25,16.25,16.25,16.25,3
20150901|2015-01-06 13:00,6,16.25,16.3,16.25,16.3,10
20150901|2015-01-06 14:00,6,16.25,16.25,16.25,16.25,1
20150901|2015-01-07 07:00,7,16.25,16.25,16.25,16.25,1
20150901|2015-01-07 08:30,7,16.26,16.26,16.26,16.26,1
20150901|2015-01-07 09:00,7,16.28,16.28,16.28,16.28,1
20150901|2015-01-07 10:30,7,16.28,16.3,16.25,16.25,15
20150901|2015-01-07 12:00,7,16.3,16.3,16.3,16.3,2
20150901|2015-01-07 13:00,7,16.32,16.32,16.29,16.29,3
20150901|2015-01-07 15:00,7,16.25,16.25,16.25,16.25,1
20150901|2015-01-08 07:00,8,16.32,16.32,16.32,16.32,1
20150901|2015-01-08 08:30,8,16.32,16.34,16.32,16.34,5
20150901|2015-01-08 09:30,8,16.32,16.32,16.32,16.32,1
20150901|2015-01-08 10:30,8,16.35,16.35,16.35,16.35,1
20150901|2015-01-08 11:00,8,16.33,16.33,16.33,16.33,6
20150901|2015-01-08 11:30,8,16.32,16.32,16.32,16.32,5
20150901|2015-01-08 14:00,8,16.34,16.34,16.34,16.34,2
20150901|2015-01-08 14:30,8,16.33,16.33,16.33,16.33,1
20150901|2015-01-09 10:00,9,16.31,16.31,16.31,16.31,1
20150901|2015-01-09 10:30,9,16.32,16.32,16.32,16.32,9
20150901|2015-01-09 13:00,9,16.33,16.36,16.33,16.36,5
20150901|2015-01-12 13:00,12,16.33,16.33,16.33,16.33,1
20150901|2015-01-12 18:00,13,16.37,16.37,16.37,16.37,1
20150901|2015-01-14 10:30,14,16.2,16.2,16.2,16.2,10
20150901|2015-01-14 11:00,14,16.2,16.23,16.2,16.2,18
20150901|2015-01-14 11:30,14,16.23,16.23,16.21,16.21,6
20150901|2015-01-14 12:00,14,16.16,16.16,16.16,16.16,6
20150901|2015-01-14 14:00,14,16.15,16.15,16.15,16.15,3
20150901|2015-01-14 14:30,14,16.15,16.15,16.14,16.15,4
20150901|2015-01-14 15:30,14,16.2,16.2,16.2,16.2,4
20150901|2015-01-14 17:00,15,16.21,16.21,16.21,16.21,2
20150901|2015-01-15 08:30,15,16.17,16.17,16.17,16.17,11
20150901|2015-01-15 09:00,15,16.24,16.31,16.24,16.25,15
20150901|2015-01-15 11:30,15,16.2,16.2,16.2,16.2,5
20150901|2015-01-15 12:30,15,16.2,16.2,16.2,16.2,1
20150901|2015-01-15 13:00,15,16.15,16.15,16.15,16.15,1
20150901|2015-01-15 14:30,15,16.2,16.2,16.2,16.2,2
20150901|2015-01-16 09:00,16,16.2,16.2,16.2,16.2,6
20150901|2015-01-16 10:00,16,16,16.12,15.99,16.12,9
20150901|2015-01-16 10:30,16,16.07,16.07,16.03,16.06,6
20150901|2015-01-16 13:00,16,16.01,16.01,16.01,16.01,3
20150901|2015-01-19 17:00,20,16.2,16.2,16.2,16.2,3
20150901|2015-01-20 09:30,20,15.97,15.98,15.97,15.98,13
20150901|2015-01-20 10:00,20,15.98,16,15.98,15.98,14
20150901|2015-01-20 10:30,20,15.98,16,15.98,16,7
20150901|2015-01-20 11:30,20,15.99,15.99,15.99,15.99,4
20150901|2015-01-20 12:00,20,15.99,15.99,15.99,15.99,4
20150901|2015-01-20 12:30,20,15.94,15.94,15.94,15.94,1
20150901|2015-01-20 13:00,20,15.99,16.09,15.98,16.09,14
20150901|2015-01-20 13:30,20,16.09,16.1,16.09,16.1,3
20150901|2015-01-21 12:00,21,16.04,16.05,16.04,16.05,12
20150901|2015-01-21 13:30,21,16.04,16.04,16.04,16.04,1
20150901|2015-01-22 13:00,22,16.07,16.07,16.07,16.07,1
20150901|2015-01-22 23:00,23,16.2,16.2,16.2,16.2,2
20150901|2015-01-23 09:30,23,16.05,16.05,16.05,16.05,1
20150901|2015-01-23 10:30,23,16.05,16.05,16.05,16.05,1
20150901|2015-01-23 12:30,23,16.1,16.1,16.1,16.1,1
20150901|2015-01-26 09:30,26,16.12,16.12,16.1,16.1,2
20150901|2015-01-26 10:00,26,16.15,16.2,16.15,16.2,2
20150901|2015-01-26 10:30,26,16.2,16.23,16.18,16.23,10
20150901|2015-01-26 11:00,26,16.23,16.23,16.23,16.23,2
20150901|2015-01-26 11:30,26,16.23,16.23,16.23,16.23,3
20150901|2015-01-26 12:30,26,16.23,16.23,16.23,16.23,1
20150901|2015-01-26 13:00,26,16.2,16.2,16.2,16.2,1
20150901|2015-01-26 14:30,26,16.23,16.28,16.23,16.28,3
20150901|2015-01-26 15:30,26,16.22,16.22,16.22,16.22,1
20150901|2015-01-27 07:30,27,16.3,16.3,16.3,16.3,1
20150901|2015-01-27 08:00,27,16.4,16.4,16.4,16.4,4
20150901|2015-01-27 08:30,27,16.4,16.4,16.4,16.4,1
20150901|2015-01-27 14:00,27,16.37,16.37,16.37,16.37,1
20150901|2015-01-27 14:30,27,16.32,16.32,16.32,16.32,1
20150901|2015-01-28 10:00,28,16.37,16.37,16.37,16.37,1
20150901|2015-01-28 12:30,28,16.4,16.4,16.4,16.4,6
20150901|2015-01-28 13:00,28,16.38,16.38,16.38,16.38,1
20150901|2015-01-28 14:00,28,16.45,16.45,16.45,16.45,1
20150901|2015-01-29 08:30,29,16.68,16.68,16.68,16.68,1
20150901|2015-01-29 09:00,29,16.75,16.75,16.75,16.75,1
20150901|2015-01-29 09:30,29,16.7,16.71,16.68,16.7,8
20150901|2015-01-29 10:00,29,16.7,16.7,16.7,16.7,3
20150901|2015-01-29 10:30,29,16.62,16.7,16.62,16.7,7
20150901|2015-01-29 12:30,29,16.82,16.82,16.82,16.82,1
20150901|2015-01-29 13:00,29,16.82,16.82,16.82,16.82,1
20150901|2015-01-29 14:00,29,16.9,16.9,16.9,16.9,1
20150901|2015-01-29 17:00,30,17,17,17,17,1
20150901|2015-01-30 02:00,30,17.12,17.12,17.12,17.12,1
20150901|2015-01-30 07:00,30,17.13,17.13,17.1,17.1,3
20150901|2015-01-30 07:30,30,17.1,17.1,17.08,17.08,13
20150901|2015-01-30 08:00,30,17.08,17.08,17.07,17.08,11
20150901|2015-01-30 08:30,30,17.07,17.09,17.06,17.09,12
20150901|2015-01-30 09:00,30,17.08,17.08,17,17,16
20150901|2015-01-30 09:30,30,16.96,16.96,16.7,16.7,9
20150901|2015-01-30 10:00,30,16.8,16.8,16.8,16.8,5
20150901|2015-01-30 10:30,30,16.8,16.8,16.8,16.8,4
20150901|2015-01-30 11:00,30,16.75,16.75,16.75,16.75,5
20150901|2015-01-30 11:30,30,16.75,16.75,16.75,16.75,8
20150901|2015-01-30 12:00,30,16.8,16.96,16.8,16.96,25
20150901|2015-01-30 12:30,30,16.8,16.8,16.8,16.8,1
20150901|2015-01-30 13:00,30,16.9,16.9,16.9,16.9,5
20150901|2015-02-02 09:30,2,16.85,16.85,16.85,16.85,3
20150901|2015-02-02 10:00,2,16.82,16.85,16.82,16.85,6
20150901|2015-02-02 11:00,2,16.8,16.8,16.8,16.8,2
20150901|2015-02-02 11:30,2,16.8,16.8,16.8,16.8,21
20150901|2015-02-02 13:00,2,16.83,16.83,16.83,16.83,6
20150901|2015-02-02 13:30,2,16.83,16.83,16.83,16.83,3
20150901|2015-02-03 08:00,3,16.9,16.93,16.9,16.93,5
20150901|2015-02-03 08:30,3,16.88,16.88,16.88,16.88,1
20150901|2015-02-03 09:00,3,16.83,16.83,16.83,16.83,2
20150901|2015-02-03 09:30,3,16.85,16.85,16.85,16.85,9
20150901|2015-02-03 10:00,3,16.92,16.92,16.86,16.86,3
20150901|2015-02-03 10:30,3,16.88,16.88,16.88,16.88,2
20150901|2015-02-03 11:00,3,16.88,16.88,16.88,16.88,1
20150901|2015-02-03 11:30,3,16.96,16.96,16.96,16.96,1
20150901|2015-02-03 12:00,3,16.9,16.96,16.9,16.93,5
20150901|2015-02-03 12:30,3,16.93,16.93,16.93,16.93,2
20150901|2015-02-03 13:00,3,16.96,16.96,16.96,16.96,1
20150901|2015-02-03 13:30,3,16.96,17,16.96,17,3
20150901|2015-02-04 07:30,4,16.99,16.99,16.99,16.99,1
20150901|2015-02-04 09:00,4,16.96,17.01,16.96,17.01,9
20150901|2015-02-04 09:30,4,17.04,17.04,17.04,17.04,1
20150901|2015-02-04 10:30,4,17.05,17.05,17.05,17.05,1
20150901|2015-02-04 11:00,4,17,17,17,17,10
20150901|2015-02-04 12:00,4,17,17,17,17,2
20150901|2015-02-04 14:00,4,17.04,17.04,17.04,17.04,1
20150901|2015-02-05 09:00,5,17,17,17,17,1
20150901|2015-02-05 10:00,5,17.05,17.05,17.05,17.05,1
20150901|2015-02-05 11:30,5,17.11,17.12,17.11,17.12,3
20150901|2015-02-05 12:30,5,17.09,17.09,17.09,17.09,5
20150901|2015-02-05 14:30,5,17.1,17.1,17.1,17.1,1
20150901|2015-02-06 08:30,6,17.12,17.17,17.12,17.17,4
20150901|2015-02-06 11:00,6,17.17,17.2,17.17,17.17,6
20150901|2015-02-06 11:30,6,17.17,17.17,17.16,17.16,17
20150901|2015-02-06 12:30,6,17.19,17.19,17.19,17.19,1
20150901|2015-02-06 13:00,6,17.16,17.16,17.16,17.16,5
20150901|2015-02-09 07:30,9,17.1,17.1,17.1,17.1,1
20150901|2015-02-09 09:30,9,17.11,17.11,17.11,17.11,1
20150901|2015-02-09 10:00,9,17.09,17.09,17.09,17.09,2
20150901|2015-02-09 11:00,9,17.09,17.1,17.09,17.1,2
20150901|2015-02-09 11:30,9,17.09,17.09,17.09,17.09,2
20150901|2015-02-09 12:00,9,17.09,17.09,17.09,17.09,14
20150901|2015-02-09 12:30,9,17.09,17.09,17.09,17.09,1
20150901|2015-02-09 14:00,9,17.12,17.14,17.12,17.14,2
20150901|2015-02-10 09:00,10,17.07,17.07,17.07,17.07,3
20150901|2015-02-10 09:30,10,17.06,17.09,17.06,17.09,2
20150901|2015-02-10 10:30,10,17.05,17.07,17.01,17.02,22
20150901|2015-02-10 11:00,10,17.03,17.03,17,17,31
20150901|2015-02-10 12:30,10,17,17,16.96,16.96,9
20150901|2015-02-10 15:30,10,17.04,17.04,17.04,17.04,1
20150901|2015-02-10 20:00,11,17.04,17.04,17.04,17.04,5
20150901|2015-02-11 08:00,11,17.04,17.04,17.04,17.04,1
20150901|2015-02-11 09:30,11,17,17,17,17,1
20150901|2015-02-11 10:00,11,17.04,17.04,17.04,17.04,2
20150901|2015-02-11 10:30,11,17,17,16.96,16.96,5
20150901|2015-02-11 11:30,11,16.99,16.99,16.99,16.99,1
20150901|2015-02-11 13:30,11,17.12,17.12,17.12,17.12,1
20150901|2015-02-11 14:00,11,17.14,17.15,17.14,17.15,2
20150901|2015-02-12 09:00,12,17.12,17.13,17.12,17.13,5
20150901|2015-02-12 10:00,12,17.13,17.13,17.13,17.13,2
20150901|2015-02-12 11:00,12,17.15,17.15,17.12,17.14,14
20150901|2015-02-12 12:30,12,17.13,17.13,17.11,17.11,5
20150901|2015-02-12 13:00,12,17.14,17.2,17.14,17.2,4
20150901|2015-02-13 09:30,13,17.16,17.16,17.16,17.16,5
20150901|2015-02-13 11:00,13,17.2,17.2,17.2,17.2,1
20150901|2015-02-13 12:00,13,17.22,17.22,17.22,17.22,1
20150901|2015-02-16 19:30,17,17.27,17.3,17.27,17.3,6
20150901|2015-02-17 07:30,17,17.3,17.3,17.3,17.3,4
20150901|2015-02-17 08:30,17,17.35,17.35,17.35,17.35,2
20150901|2015-02-17 09:00,17,17.35,17.35,17.35,17.35,6
20150901|2015-02-17 09:30,17,17.38,17.38,17.38,17.38,3
20150901|2015-02-17 10:00,17,17.39,17.43,17.38,17.43,17
20150901|2015-02-17 11:00,17,17.49,17.59,17.49,17.59,17
20150901|2015-02-17 11:30,17,17.58,17.63,17.58,17.59,11
20150901|2015-02-17 12:00,17,17.52,17.56,17.52,17.56,3
20150901|2015-02-17 13:00,17,17.56,17.59,17.56,17.59,15
20150901|2015-02-17 14:00,17,17.59,17.59,17.59,17.59,2
20150901|2015-02-17 14:30,17,17.59,17.59,17.59,17.59,3
20150901|2015-02-18 08:30,18,17.6,17.63,17.6,17.63,2
20150901|2015-02-18 09:00,18,17.61,17.7,17.61,17.7,5
20150901|2015-02-18 09:30,18,17.7,17.7,17.68,17.68,11
20150901|2015-02-18 10:00,18,17.7,17.7,17.7,17.7,1
20150901|2015-02-18 10:30,18,17.7,17.7,17.69,17.69,11
20150901|2015-02-18 11:00,18,17.72,17.72,17.72,17.72,1
20150901|2015-02-18 11:30,18,17.66,17.72,17.66,17.7,4
20150901|2015-02-18 12:00,18,17.7,17.71,17.7,17.71,3
20150901|2015-02-18 12:30,18,17.75,17.75,17.72,17.72,4
20150901|2015-02-18 14:00,18,17.72,17.72,17.72,17.72,1
20150901|2015-02-18 15:30,18,17.76,17.76,17.76,17.76,1
20150901|2015-02-19 07:00,19,17.75,17.75,17.75,17.75,2
20150901|2015-02-19 08:30,19,17.72,17.72,17.72,17.72,1
20150901|2015-02-19 09:00,19,17.8,17.8,17.8,17.8,5
20150901|2015-02-19 09:30,19,17.84,17.85,17.84,17.85,7
20150901|2015-02-19 10:00,19,17.8,17.82,17.8,17.82,6
20150901|2015-02-19 10:30,19,17.8,17.82,17.76,17.76,8
20150901|2015-02-19 11:00,19,17.78,17.78,17.72,17.72,2
20150901|2015-02-19 11:30,19,17.68,17.68,17.68,17.68,1
20150901|2015-02-19 13:00,19,17.65,17.65,17.65,17.65,1
20150901|2015-02-19 14:00,19,17.65,17.65,17.64,17.64,4
20150901|2015-02-19 14:30,19,17.6,17.6,17.56,17.56,2
20150901|2015-02-19 15:00,19,17.55,17.55,17.55,17.55,4
20150901|2015-02-19 15:30,19,17.57,17.57,17.57,17.57,1
20150901|2015-02-20 06:00,20,17.51,17.51,17.48,17.48,2
20150901|2015-02-20 06:30,20,17.47,17.47,17.43,17.43,2
20150901|2015-02-20 07:30,20,17.47,17.47,17.47,17.47,1
20150901|2015-02-20 08:00,20,17.47,17.47,17.47,17.47,4
20150901|2015-02-20 09:00,20,17.47,17.47,17.45,17.45,2
20150901|2015-02-20 09:30,20,17.48,17.48,17.48,17.48,1
20150901|2015-02-20 10:30,20,17.49,17.49,17.49,17.49,1
20150901|2015-02-20 11:00,20,17.47,17.48,17.43,17.43,15
20150901|2015-02-20 11:30,20,17.38,17.38,17.33,17.33,5
20150901|2015-02-20 12:00,20,17.27,17.27,17.25,17.25,37
20150901|2015-02-20 12:30,20,17.25,17.25,17.25,17.25,7
20150901|2015-02-20 13:00,20,17.25,17.25,17.16,17.2,39
20150901|2015-02-20 13:30,20,17.2,17.2,17.12,17.12,11
20150901|2015-02-23 09:00,23,17.15,17.15,17.12,17.12,4
20150901|2015-02-23 09:30,23,17.12,17.12,17.11,17.11,4
20150901|2015-02-23 10:00,23,17.09,17.09,17.08,17.08,19
20150901|2015-02-23 10:30,23,17.05,17.12,17.04,17.12,30
20150901|2015-02-23 11:00,23,17.09,17.09,17.09,17.09,1
20150901|2015-02-23 11:30,23,17.09,17.14,17.09,17.14,6
20150901|2015-02-23 12:00,23,17.16,17.21,17.16,17.21,5
20150901|2015-02-23 13:00,23,17.13,17.13,17.13,17.13,1
20150901|2015-02-23 13:30,23,17.17,17.17,17.17,17.17,1
20150901|2015-02-23 14:30,23,17.17,17.17,17.16,17.16,9
20150901|2015-02-24 07:30,24,17.2,17.25,17.2,17.25,7
20150901|2015-02-24 08:30,24,17.2,17.25,17.2,17.25,2
20150901|2015-02-24 09:00,24,17.23,17.28,17.23,17.28,2
20150901|2015-02-24 09:30,24,17.39,17.44,17.39,17.44,3
20150901|2015-02-24 10:00,24,17.45,17.49,17.32,17.32,15
20150901|2015-02-24 10:30,24,17.38,17.42,17.38,17.42,5
20150901|2015-02-24 11:00,24,17.44,17.45,17.4,17.41,9
20150901|2015-02-24 11:30,24,17.4,17.4,17.4,17.4,1
20150901|2015-02-24 12:00,24,17.4,17.41,17.4,17.4,24
20150901|2015-02-24 15:00,24,17.43,17.43,17.43,17.43,1
20150901|2015-02-25 07:00,25,17.45,17.45,17.45,17.45,2
20150901|2015-02-25 08:00,25,17.44,17.44,17.44,17.44,1
20150901|2015-02-25 08:30,25,17.45,17.45,17.45,17.45,2
20150901|2015-02-25 09:00,25,17.45,17.48,17.45,17.48,9
20150901|2015-02-25 09:30,25,17.48,17.55,17.48,17.54,15
20150901|2015-02-25 10:00,25,17.51,17.51,17.51,17.51,2
20150901|2015-02-25 10:30,25,17.55,17.55,17.55,17.55,1
20150901|2015-02-25 11:30,25,17.53,17.55,17.53,17.54,4
20150901|2015-02-25 12:00,25,17.5,17.5,17.47,17.47,3
20150901|2015-02-25 14:00,25,17.46,17.46,17.46,17.46,1
20150901|2015-02-25 14:30,25,17.46,17.46,17.46,17.46,2
20150901|2015-02-25 15:00,25,17.5,17.5,17.5,17.5,1
20150901|2015-02-26 10:00,26,17.45,17.45,17.43,17.43,5
20150901|2015-02-26 10:30,26,17.54,17.55,17.5,17.55,7
20150901|2015-02-26 12:30,26,17.59,17.6,17.59,17.6,3
20150901|2015-02-26 13:00,26,17.6,17.6,17.6,17.6,1
20150901|2015-02-27 07:00,27,17.6,17.6,17.6,17.6,1
20150901|2015-02-27 07:30,27,17.56,17.56,17.56,17.56,3
20150901|2015-02-27 09:00,27,17.7,17.7,17.7,17.7,3
20150901|2015-02-27 09:30,27,17.71,17.71,17.71,17.71,1
20150901|2015-02-27 10:00,27,17.76,17.81,17.76,17.81,3
20150901|2015-02-27 10:30,27,17.8,17.8,17.8,17.8,1
20150901|2015-02-27 11:00,27,17.85,18.05,17.85,18.05,41
20150901|2015-02-27 11:30,27,18,18.01,17.97,17.97,8
20150901|2015-02-27 12:00,27,17.93,17.93,17.91,17.91,5
20150901|2015-02-27 12:30,27,17.91,17.91,17.89,17.89,7
20150901|2015-02-27 13:00,27,17.84,17.84,17.76,17.76,7
20150901|2015-02-27 13:30,27,17.77,17.77,17.76,17.76,2
20150901|2015-03-02 07:00,2,17.84,17.84,17.84,17.84,1
20150901|2015-03-02 07:30,2,17.83,17.85,17.83,17.85,5
20150901|2015-03-02 09:00,2,17.85,17.85,17.8,17.8,7
20150901|2015-03-02 11:00,2,17.71,17.71,17.66,17.66,32
20150901|2015-03-02 11:30,2,17.63,17.63,17.63,17.63,1
20150901|2015-03-02 12:00,2,17.61,17.63,17.6,17.6,8
20150901|2015-03-02 12:30,2,17.61,17.61,17.61,17.61,1
20150901|2015-03-02 13:00,2,17.67,17.67,17.63,17.63,4
20150901|2015-03-02 13:30,2,17.67,17.67,17.67,17.67,2
20150901|2015-03-03 07:00,3,17.72,17.72,17.67,17.67,8
20150901|2015-03-03 07:30,3,17.68,17.68,17.68,17.68,4
20150901|2015-03-03 08:00,3,17.7,17.7,17.65,17.65,12
20150901|2015-03-03 08:30,3,17.6,17.6,17.6,17.6,3
20150901|2015-03-03 09:00,3,17.62,17.62,17.59,17.59,9
20150901|2015-03-03 09:30,3,17.62,17.62,17.62,17.62,1
20150901|2015-03-03 10:00,3,17.64,17.64,17.64,17.64,1
20150901|2015-03-03 10:30,3,17.6,17.6,17.59,17.59,5
20150901|2015-03-03 11:00,3,17.57,17.57,17.55,17.55,4
20150901|2015-03-03 11:30,3,17.51,17.51,17.48,17.48,10
20150901|2015-03-03 12:00,3,17.5,17.5,17.5,17.5,18
20150901|2015-03-03 12:30,3,17.54,17.54,17.54,17.54,1
20150901|2015-03-03 15:30,3,17.52,17.52,17.52,17.52,1
20150901|2015-03-04 08:00,4,17.4,17.4,17.4,17.4,14
20150901|2015-03-04 09:00,4,17.4,17.4,17.4,17.4,3
20150901|2015-03-04 10:00,4,17.45,17.45,17.45,17.45,2
20150901|2015-03-04 10:30,4,17.41,17.42,17.4,17.4,5
20150901|2015-03-04 11:00,4,17.4,17.4,17.4,17.4,1
20150901|2015-03-04 23:00,5,17.4,17.4,17.37,17.37,11
20150901|2015-03-05 10:00,5,17.4,17.4,17.38,17.38,4
20150901|2015-03-05 11:00,5,17.38,17.38,17.38,17.38,7
20150901|2015-03-05 11:30,5,17.34,17.34,17.34,17.34,1
20150901|2015-03-05 12:00,5,17.3,17.3,17.3,17.3,3
20150901|2015-03-05 13:00,5,17.39,17.43,17.39,17.43,8
20150901|2015-03-05 15:30,5,17.43,17.43,17.37,17.37,2
20150901|2015-03-06 08:00,6,17.37,17.37,17.37,17.37,7
20150901|2015-03-06 09:00,6,17.29,17.29,17.29,17.29,1
20150901|2015-03-06 09:30,6,17.31,17.32,17.26,17.32,10
20150901|2015-03-06 10:00,6,17.28,17.28,17.28,17.28,1
20150901|2015-03-06 10:30,6,17.26,17.26,17.22,17.22,4
20150901|2015-03-06 11:30,6,17.19,17.25,17.19,17.25,5
20150901|2015-03-06 13:00,6,17.28,17.28,17.28,17.28,1
20150901|2015-03-06 13:30,6,17.23,17.23,17.23,17.23,1
20150901|2015-03-09 07:00,9,17.18,17.18,17.18,17.18,2
20150901|2015-03-09 08:30,9,17.14,17.14,17.14,17.14,1
20150901|2015-03-09 09:30,9,17.14,17.14,17.14,17.14,2
20150901|2015-03-09 10:00,9,17.14,17.14,17.14,17.14,13
20150901|2015-03-09 10:30,9,17.14,17.14,17.12,17.13,12
20150901|2015-03-09 11:00,9,17.13,17.13,17.09,17.09,7
20150901|2015-03-09 12:00,9,17.06,17.1,17.06,17.1,11
20150901|2015-03-09 12:30,9,17.14,17.17,17.14,17.17,5
20150901|2015-03-09 13:00,9,17.16,17.19,17.16,17.19,4
20150901|2015-03-09 13:30,9,17.2,17.28,17.2,17.28,3
20150901|2015-03-09 14:00,9,17.16,17.16,17.16,17.16,2
20150901|2015-03-10 09:00,10,17.28,17.28,17.28,17.28,1
20150901|2015-03-10 09:30,10,17.23,17.23,17.23,17.23,3
20150901|2015-03-10 10:00,10,17.3,17.3,17.27,17.27,3
20150901|2015-03-10 10:30,10,17.27,17.29,17.27,17.29,13
20150901|2015-03-10 11:30,10,17.29,17.29,17.29,17.29,1
20150901|2015-03-10 12:00,10,17.3,17.33,17.3,17.33,7
20150901|2015-03-10 12:30,10,17.3,17.3,17.29,17.3,9
20150901|2015-03-10 13:00,10,17.3,17.32,17.3,17.32,6
20150901|2015-03-10 14:00,10,17.37,17.4,17.37,17.4,7
20150901|2015-03-10 15:00,10,17.33,17.33,17.32,17.32,2
20150901|2015-03-11 09:30,11,17.32,17.32,17.31,17.31,7
20150901|2015-03-11 10:00,11,17.35,17.35,17.35,17.35,3
20150901|2015-03-11 10:30,11,17.35,17.35,17.3,17.32,16
20150901|2015-03-11 11:00,11,17.3,17.31,17.25,17.31,17
20150901|2015-03-11 11:30,11,17.28,17.28,17.28,17.28,8
20150901|2015-03-11 12:00,11,17.27,17.27,17.27,17.27,6
20150901|2015-03-11 12:30,11,17.27,17.27,17.27,17.27,3
20150901|2015-03-11 13:00,11,17.27,17.33,17.27,17.33,8
20150901|2015-03-11 13:30,11,17.32,17.32,17.32,17.32,3
20150901|2015-03-12 05:30,12,17.35,17.35,17.35,17.35,1
20150901|2015-03-12 07:30,12,17.31,17.31,17.31,17.31,1
20150901|2015-03-12 08:30,12,17.33,17.33,17.33,17.33,1
20150901|2015-03-12 09:30,12,17.3,17.3,17.3,17.3,1
20150901|2015-03-12 10:30,12,17.3,17.3,17.23,17.23,12
20150901|2015-03-12 11:00,12,17.23,17.23,17.21,17.21,2
20150901|2015-03-12 14:00,12,17.3,17.3,17.3,17.3,1
20150901|2015-03-12 15:00,12,17.3,17.3,17.3,17.3,1
20150901|2015-03-13 08:00,13,17.28,17.28,17.28,17.28,1
20150901|2015-03-13 09:30,13,17.28,17.28,17.28,17.28,1
20150901|2015-03-13 10:00,13,17.28,17.28,17.26,17.26,5
20150901|2015-03-13 10:30,13,17.26,17.26,17.25,17.25,2
20150901|2015-03-16 09:30,16,17.21,17.21,17.21,17.21,2
20150901|2015-03-16 10:30,16,17.22,17.22,17.22,17.22,2
20150901|2015-03-16 11:30,16,17.14,17.14,17.14,17.14,2
20150901|2015-03-16 12:00,16,17.09,17.09,17.09,17.09,1
20150901|2015-03-16 13:00,16,17.08,17.08,17.08,17.08,1
20150901|2015-03-16 15:00,16,17.12,17.12,17.12,17.12,1
20150901|2015-03-16 15:30,16,17.12,17.12,17.12,17.12,1
20150901|2015-03-17 07:30,17,17.06,17.06,17.05,17.05,8
20150901|2015-03-17 08:00,17,17.07,17.07,17.06,17.07,8
20150901|2015-03-17 08:30,17,17.12,17.13,17.12,17.13,12
20150901|2015-03-17 09:00,17,17.13,17.13,17.13,17.13,1
20150901|2015-03-17 09:30,17,17.13,17.13,17.07,17.07,3
20150901|2015-03-17 10:00,17,17.07,17.07,17.05,17.05,10
20150901|2015-03-17 10:30,17,17.04,17.04,17.01,17.01,11
20150901|2015-03-17 11:00,17,17,17.01,17,17,4
20150901|2015-03-17 11:30,17,17,17,17,17,1
20150901|2015-03-17 12:00,17,17,17,16.99,17,5
20150901|2015-03-17 15:30,17,16.96,16.96,16.96,16.96,1
20150901|2015-03-18 05:30,18,16.9,16.9,16.9,16.9,3
20150901|2015-03-18 09:00,18,16.99,17.05,16.99,17.05,16
20150901|2015-03-18 09:30,18,17.01,17.01,17.01,17.01,1
20150901|2015-03-18 10:00,18,17.03,17.03,17.03,17.03,3
20150901|2015-03-18 10:30,18,16.99,17.02,16.99,17,6
20150901|2015-03-18 11:00,18,17.02,17.02,17.02,17.02,5
20150901|2015-03-18 11:30,18,17.02,17.04,17.02,17.02,6
20150901|2015-03-18 13:00,18,17.02,17.02,17.02,17.02,1
20150901|2015-03-18 13:30,18,17.01,17.01,17,17,12
20150901|2015-03-19 00:30,19,17.04,17.04,17.04,17.04,1
20150901|2015-03-19 01:00,19,17.05,17.05,17.05,17.05,2
20150901|2015-03-19 07:00,19,17.06,17.06,17.06,17.06,3
20150901|2015-03-19 09:00,19,17.1,17.1,17.1,17.1,1
20150901|2015-03-19 09:30,19,17.06,17.06,17.06,17.06,2
20150901|2015-03-19 10:30,19,17.08,17.08,17.06,17.06,4
20150901|2015-03-19 12:30,19,17.06,17.06,17.03,17.03,13
20150901|2015-03-19 13:30,19,17.04,17.04,17.04,17.04,1
20150901|2015-03-20 05:00,20,16.95,16.95,16.95,16.95,1
20150901|2015-03-20 08:00,20,16.93,16.95,16.92,16.95,8
20150901|2015-03-20 08:30,20,16.9,16.9,16.86,16.86,5
20150901|2015-03-20 09:30,20,16.95,16.95,16.95,16.95,5
20150901|2015-03-20 10:00,20,16.95,16.95,16.95,16.95,2
20150901|2015-03-20 10:30,20,16.9,16.9,16.9,16.9,2
20150901|2015-03-20 11:00,20,16.86,16.86,16.86,16.86,6
20150901|2015-03-20 11:30,20,16.88,16.88,16.84,16.84,2
20150901|2015-03-20 12:30,20,16.88,16.88,16.85,16.85,2
20150901|2015-03-20 13:30,20,16.83,16.83,16.83,16.83,2
20150901|2015-03-23 08:30,23,16.8,16.8,16.8,16.8,2
20150901|2015-03-23 09:00,23,16.79,16.79,16.79,16.79,2
20150901|2015-03-23 10:30,23,16.78,16.78,16.78,16.78,2
20150901|2015-03-23 11:30,23,16.73,16.73,16.72,16.72,14
20150901|2015-03-23 13:00,23,16.75,16.75,16.75,16.75,4
20150901|2015-03-23 13:30,23,16.77,16.77,16.77,16.77,8
20150901|2015-03-23 14:00,23,16.74,16.74,16.73,16.73,5
20150901|2015-03-23 15:00,23,16.78,16.81,16.78,16.81,5
20150901|2015-03-24 08:00,24,16.73,16.73,16.73,16.73,1
20150901|2015-03-24 09:30,24,16.77,16.77,16.77,16.77,3
20150901|2015-03-24 10:00,24,16.75,16.75,16.75,16.75,4
20150901|2015-03-24 10:30,24,16.75,16.75,16.72,16.74,8
20150901|2015-03-24 11:00,24,16.75,16.79,16.75,16.77,23
20150901|2015-03-24 11:30,24,16.79,16.79,16.79,16.79,2
20150901|2015-03-24 12:00,24,16.79,16.84,16.79,16.84,14
20150901|2015-03-24 12:30,24,16.8,16.8,16.78,16.78,3
20150901|2015-03-24 13:00,24,16.78,16.78,16.76,16.76,5
20150901|2015-03-24 14:30,24,16.8,16.8,16.8,16.8,1
20150901|2015-03-24 15:30,24,16.79,16.79,16.79,16.79,1
20150901|2015-03-25 08:00,25,16.78,16.78,16.78,16.78,1
20150901|2015-03-25 09:00,25,16.78,16.78,16.78,16.78,1
20150901|2015-03-25 10:30,25,16.8,16.82,16.8,16.82,6
20150901|2015-03-25 11:00,25,16.86,16.86,16.86,16.86,4
20150901|2015-03-25 11:30,25,16.88,16.88,16.88,16.88,1
20150901|2015-03-25 12:00,25,16.87,16.87,16.87,16.87,3
20150901|2015-03-25 13:00,25,16.9,16.9,16.9,16.9,2
20150901|2015-03-25 14:30,25,16.84,16.84,16.84,16.84,2
20150901|2015-03-26 09:30,26,16.82,16.87,16.77,16.77,12
20150901|2015-03-26 10:30,26,16.81,16.81,16.8,16.8,2
20150901|2015-03-26 11:30,26,16.79,16.79,16.79,16.79,2
20150901|2015-03-26 13:00,26,16.79,16.79,16.77,16.78,4
20150901|2015-03-26 13:30,26,16.78,16.78,16.78,16.78,2
20150901|2015-03-26 14:00,26,16.78,16.78,16.78,16.78,3
20150901|2015-03-26 15:00,26,16.8,16.81,16.8,16.81,5
20150901|2015-03-27 08:30,27,16.83,16.83,16.83,16.83,1
20150901|2015-03-27 09:30,27,16.85,16.85,16.85,16.85,2
20150901|2015-03-27 10:00,27,16.85,16.85,16.85,16.85,1
20150901|2015-03-27 10:30,27,16.82,16.82,16.82,16.82,5
20150901|2015-03-27 11:00,27,16.81,16.81,16.81,16.81,2
20150901|2015-03-27 11:30,27,16.81,16.81,16.81,16.81,1
20150901|2015-03-27 12:00,27,16.82,16.98,16.82,16.96,24
20150901|2015-03-27 12:30,27,16.98,16.98,16.96,16.98,6
20150901|2015-03-27 13:00,27,16.97,17,16.97,16.98,6
20150901|2015-03-27 13:30,27,17,17.02,16.99,16.99,3
20150901|2015-03-30 08:30,30,17.03,17.03,17.03,17.03,6
20150901|2015-03-30 10:30,30,17.02,17.07,17.02,17.07,2
20150901|2015-03-30 11:30,30,17.11,17.11,17.11,17.11,1
20150901|2015-03-30 12:00,30,17.15,17.2,17.15,17.2,6
20150901|2015-03-30 12:30,30,17.2,17.2,17.19,17.19,2
20150901|2015-03-30 13:00,30,17.16,17.16,17.15,17.15,2
20150901|2015-03-30 21:30,31,17.23,17.23,17.23,17.23,1
20150901|2015-03-31 06:30,31,17.25,17.3,17.25,17.3,3
20150901|2015-03-31 08:00,31,17.3,17.3,17.3,17.3,5
20150901|2015-03-31 09:30,31,17.23,17.3,17.23,17.25,9
20150901|2015-03-31 10:00,31,17.29,17.3,17.28,17.3,7
20150901|2015-03-31 10:30,31,17.33,17.44,17.3,17.44,26
20150901|2015-03-31 11:00,31,17.4,17.4,17.4,17.4,2
20150901|2015-03-31 11:30,31,17.4,17.41,17.35,17.35,16
20150901|2015-03-31 12:30,31,17.35,17.36,17.34,17.34,4
20150901|2015-03-31 13:00,31,17.34,17.34,17.34,17.34,1
20150901|2015-03-31 15:00,31,17.4,17.4,17.4,17.4,6
20150901|2015-03-31 23:30,1,17.36,17.37,17.36,17.37,2
20150901|2015-04-01 00:00,1,17.36,17.36,17.36,17.36,4
20150901|2015-04-01 01:30,1,17.36,17.36,17.35,17.35,9
20150901|2015-04-01 02:00,1,17.35,17.35,17.35,17.35,5
20150901|2015-04-01 02:30,1,17.35,17.35,17.35,17.35,4
20150901|2015-04-01 03:30,1,17.35,17.35,17.35,17.35,4
20150901|2015-04-01 07:00,1,17.35,17.35,17.35,17.35,14
20150901|2015-04-01 07:30,1,17.31,17.31,17.31,17.31,1
20150901|2015-04-01 08:00,1,17.32,17.34,17.3,17.3,4
20150901|2015-04-01 08:30,1,17.32,17.32,17.28,17.28,5
20150901|2015-04-01 09:00,1,17.25,17.25,17.12,17.15,9
20150901|2015-04-01 09:30,1,17.11,17.11,17.05,17.07,13
20150901|2015-04-01 10:00,1,17.11,17.11,17.11,17.11,1
20150901|2015-04-01 10:30,1,17.13,17.13,16.99,16.99,2
20150901|2015-04-01 11:00,1,16.97,16.97,16.96,16.96,2
20150901|2015-04-01 12:00,1,17.08,17.08,17.08,17.08,2
20150901|2015-04-01 12:30,1,17.14,17.14,17.14,17.14,2
20150901|2015-04-01 13:30,1,17.14,17.14,17.14,17.14,2
20150901|2015-04-01 14:00,1,17.14,17.15,17.14,17.15,3
20150901|2015-04-01 15:00,1,17.16,17.16,17.16,17.16,2
20150901|2015-04-02 07:30,2,17.15,17.15,17.14,17.14,2
20150901|2015-04-02 08:30,2,17.16,17.16,17.14,17.14,2
20150901|2015-04-02 10:30,2,17.15,17.15,17.09,17.09,10
20150901|2015-04-02 11:30,2,17.16,17.16,17.16,17.16,1
20150901|2015-04-02 12:30,2,17.09,17.09,17.09,17.09,1
20150901|2015-04-02 13:00,2,17.1,17.1,17.1,17.1,1
20150901|2015-04-02 13:30,2,17.14,17.14,17.14,17.14,1
20150901|2015-04-06 08:30,6,17.11,17.11,17.11,17.11,1
20150901|2015-04-06 09:30,6,17.06,17.06,17.06,17.06,1
20150901|2015-04-07 10:30,7,17.09,17.09,17.09,17.09,3
20150901|2015-04-07 11:30,7,17.18,17.19,17.18,17.19,2
20150901|2015-04-07 12:00,7,17.2,17.2,17.2,17.2,2
20150901|2015-04-08 08:00,8,17.17,17.25,17.17,17.25,5
20150901|2015-04-08 09:00,8,17.25,17.25,17.25,17.25,1
20150901|2015-04-08 12:00,8,17.18,17.18,17.18,17.18,3
20150901|2015-04-08 13:00,8,17.18,17.18,17.18,17.18,2
20150901|2015-04-09 11:00,9,17.16,17.16,17.16,17.16,1
20150901|2015-04-09 12:30,9,17.22,17.22,17.22,17.22,4
20150901|2015-04-09 15:00,9,17.24,17.24,17.24,17.24,1
20150901|2015-04-10 07:30,10,17.13,17.13,17.13,17.13,1
20150901|2015-04-10 08:30,10,17.11,17.11,17.1,17.1,3
20150901|2015-04-10 09:00,10,17.17,17.18,17.17,17.18,7
20150901|2015-04-10 13:00,10,17.12,17.12,17.12,17.12,1
20150901|2015-04-10 13:30,10,17.08,17.08,17.08,17.08,1
20150901|2015-04-13 03:00,13,16.91,16.91,16.9,16.9,2
20150901|2015-04-13 08:00,13,17.04,17.04,17.04,17.04,1
20150901|2015-04-13 10:00,13,16.97,16.97,16.95,16.95,3
20150901|2015-04-13 11:30,13,16.9,16.9,16.9,16.9,1
20150901|2015-04-13 12:00,13,16.93,16.97,16.93,16.95,9
20150901|2015-04-13 12:30,13,16.97,16.98,16.97,16.97,5
20150901|2015-04-13 13:00,13,16.97,16.97,16.97,16.97,2
20150901|2015-04-13 13:30,13,16.97,16.97,16.97,16.97,3
20150901|2015-04-13 14:00,13,16.97,16.97,16.97,16.97,2
20150901|2015-04-14 07:00,14,16.94,16.94,16.94,16.94,1
20150901|2015-04-14 09:30,14,16.93,16.93,16.93,16.93,2
20150901|2015-04-14 10:00,14,16.9,16.98,16.9,16.98,5
20150901|2015-04-14 11:30,14,16.9,16.9,16.9,16.9,2
20150901|2015-04-14 17:00,15,16.9,16.93,16.9,16.93,2
20150901|2015-04-15 09:00,15,16.85,16.85,16.81,16.81,5
20150901|2015-04-15 09:30,15,16.81,16.84,16.81,16.84,6
20150901|2015-04-15 10:00,15,16.84,16.84,16.84,16.84,1
20150901|2015-04-15 10:30,15,16.86,16.96,16.86,16.96,20
20150901|2015-04-15 12:00,15,16.8,16.8,16.8,16.8,2
20150901|2015-04-15 13:00,15,16.83,16.83,16.83,16.83,1
20150901|2015-04-16 09:00,16,16.86,16.87,16.86,16.87,3
20150901|2015-04-16 10:30,16,16.92,16.96,16.92,16.96,4
20150901|2015-04-16 11:00,16,16.96,17,16.96,17,4
20150901|2015-04-16 12:00,16,16.99,16.99,16.99,16.99,1
20150901|2015-04-16 12:30,16,17,17,17,17,1
20150901|2015-04-16 13:00,16,17.01,17.02,17,17,5
20150901|2015-04-16 13:30,16,17.04,17.04,17.04,17.04,3
20150901|2015-04-17 10:00,17,17.04,17.1,17.04,17.1,2
20150901|2015-04-17 10:30,17,17.1,17.15,17.1,17.15,12
20150901|2015-04-17 11:00,17,17.12,17.12,17.12,17.12,1
20150901|2015-04-17 12:00,17,17.16,17.16,17.16,17.16,1
20150901|2015-04-17 13:30,17,17.18,17.18,17.18,17.18,2
20150901|2015-04-19 17:00,20,17.18,17.18,17.18,17.18,1
20150901|2015-04-19 19:00,20,17.2,17.2,17.2,17.2,2
20150901|2015-04-19 21:00,20,17.25,17.25,17.25,17.25,1
20150901|2015-04-20 08:30,20,17.26,17.26,17.26,17.26,1
20150901|2015-04-20 09:00,20,17.25,17.25,17.25,17.25,3
20150901|2015-04-20 09:30,20,17.25,17.3,17.25,17.3,6
20150901|2015-04-20 10:00,20,17.3,17.3,17.3,17.3,2
20150901|2015-04-20 10:30,20,17.25,17.28,17.25,17.28,3
20150901|2015-04-20 11:00,20,17.3,17.36,17.3,17.36,8
20150901|2015-04-20 11:30,20,17.36,17.36,17.36,17.36,1
20150901|2015-04-20 12:00,20,17.37,17.37,17.37,17.37,1
20150901|2015-04-20 12:30,20,17.36,17.36,17.36,17.36,2
20150901|2015-04-20 13:00,20,17.4,17.4,17.39,17.39,13
20150901|2015-04-20 13:30,20,17.35,17.35,17.35,17.35,1
20150901|2015-04-20 17:00,21,17.4,17.4,17.4,17.4,1
20150901|2015-04-21 07:00,21,17.45,17.45,17.45,17.45,1
20150901|2015-04-21 09:00,21,17.48,17.48,17.48,17.48,2
20150901|2015-04-21 09:30,21,17.32,17.32,17.32,17.32,1
20150901|2015-04-21 10:30,21,17.28,17.4,17.28,17.4,5
20150901|2015-04-21 11:00,21,17.35,17.35,17.33,17.33,2
20150901|2015-04-21 11:30,21,17.43,17.49,17.4,17.49,26
20150901|2015-04-21 12:00,21,17.49,17.53,17.46,17.46,20
20150901|2015-04-21 12:30,21,17.4,17.4,17.39,17.39,5
20150901|2015-04-21 13:00,21,17.39,17.39,17.39,17.39,8
20150901|2015-04-21 18:30,22,17.45,17.45,17.45,17.45,2
20150901|2015-04-22 08:30,22,17.39,17.39,17.36,17.36,4
20150901|2015-04-22 09:00,22,17.36,17.4,17.34,17.4,7
20150901|2015-04-22 09:30,22,17.37,17.37,17.35,17.35,2
20150901|2015-04-22 10:00,22,17.35,17.35,17.35,17.35,4
20150901|2015-04-22 11:00,22,17.25,17.25,17.25,17.25,3
20150901|2015-04-22 11:30,22,17.26,17.26,17.26,17.26,2
20150901|2015-04-22 12:30,22,17.27,17.27,17.25,17.25,2
20150901|2015-04-22 13:00,22,17.25,17.25,17.25,17.25,1
20150901|2015-04-22 13:30,22,17.2,17.2,17.2,17.2,1
20150901|2015-04-22 14:00,22,17.33,17.33,17.32,17.32,6
20150901|2015-04-22 15:00,22,17.35,17.37,17.35,17.37,6
20150901|2015-04-23 08:30,23,17.36,17.36,17.36,17.36,2
20150901|2015-04-23 09:00,23,17.39,17.42,17.39,17.42,2
20150901|2015-04-23 09:30,23,17.45,17.5,17.45,17.5,12
20150901|2015-04-23 10:00,23,17.4,17.4,17.37,17.37,3
20150901|2015-04-23 10:30,23,17.39,17.39,17.39,17.39,1
20150901|2015-04-23 11:30,23,17.4,17.45,17.4,17.4,10
20150901|2015-04-23 12:00,23,17.44,17.46,17.44,17.45,6
20150901|2015-04-23 12:30,23,17.45,17.45,17.45,17.45,1
20150901|2015-04-23 13:00,23,17.45,17.46,17.45,17.46,4
20150901|2015-04-23 14:30,23,17.43,17.43,17.43,17.43,1
20150901|2015-04-24 08:30,24,17.45,17.45,17.45,17.45,10
20150901|2015-04-24 09:00,24,17.43,17.43,17.43,17.43,1
20150901|2015-04-24 09:30,24,17.42,17.43,17.42,17.43,6
20150901|2015-04-24 10:00,24,17.38,17.38,17.38,17.38,1
20150901|2015-04-24 11:30,24,17.43,17.43,17.37,17.37,5
20150901|2015-04-24 13:30,24,17.45,17.45,17.45,17.45,3
20150901|2015-04-26 17:00,27,17.45,17.45,17.45,17.45,1
20150901|2015-04-27 09:30,27,17.5,17.52,17.5,17.52,4
20150901|2015-04-27 10:00,27,17.53,17.53,17.5,17.5,6
20150901|2015-04-27 10:30,27,17.5,17.5,17.45,17.45,5
20150901|2015-04-27 11:30,27,17.49,17.52,17.49,17.52,7
20150901|2015-04-27 12:00,27,17.5,17.5,17.43,17.43,8
20150901|2015-04-27 13:00,27,17.39,17.39,17.39,17.39,1
20150901|2015-04-27 13:30,27,17.4,17.4,17.4,17.4,1
20150901|2015-04-27 14:00,27,17.44,17.44,17.44,17.44,1
20150901|2015-04-28 08:30,28,17.44,17.44,17.44,17.44,3
20150901|2015-04-28 09:30,28,17.45,17.45,17.37,17.4,13
20150901|2015-04-28 10:00,28,17.42,17.42,17.42,17.42,1
20150901|2015-04-28 10:30,28,17.37,17.41,17.35,17.41,6
20150901|2015-04-28 11:00,28,17.42,17.42,17.35,17.35,5
20150901|2015-04-28 11:30,28,17.33,17.4,17.33,17.4,4
20150901|2015-04-28 12:00,28,17.39,17.39,17.39,17.39,1
20150901|2015-04-28 13:00,28,17.39,17.42,17.39,17.42,2
20150901|2015-04-28 20:00,29,17.29,17.29,17.29,17.29,1
20150901|2015-04-29 08:30,29,17.31,17.31,17.31,17.31,1
20150901|2015-04-29 09:30,29,17.32,17.32,17.3,17.3,7
20150901|2015-04-29 10:00,29,17.31,17.32,17.31,17.32,2
20150901|2015-04-29 11:00,29,17.23,17.23,17.2,17.2,2
20150901|2015-04-29 11:30,29,17.19,17.19,17.08,17.08,10
20150901|2015-04-30 09:00,30,17.23,17.25,17.23,17.25,5
20150901|2015-04-30 09:30,30,17.22,17.22,17.19,17.19,4
20150901|2015-04-30 10:00,30,17.18,17.18,17.18,17.18,1
20150901|2015-04-30 10:30,30,17.12,17.12,17.12,17.12,1
20150901|2015-04-30 11:00,30,17.12,17.12,17.12,17.12,1
20150901|2015-04-30 12:00,30,17.06,17.1,17.06,17.1,3
20150901|2015-04-30 12:30,30,17.1,17.1,17.1,17.1,1
20150901|2015-05-01 09:00,1,17.16,17.16,17.13,17.13,7
20150901|2015-05-01 09:30,1,17.13,17.19,17.13,17.19,7
20150901|2015-05-01 13:00,1,17.19,17.19,17.19,17.19,1
20150901|2015-05-01 13:30,1,17.22,17.22,17.21,17.21,6
20150901|2015-05-04 08:30,4,17.2,17.2,17.2,17.2,2
20150901|2015-05-04 09:00,4,17.25,17.25,17.25,17.25,2
20150901|2015-05-04 09:30,4,17.29,17.3,17.29,17.3,2
20150901|2015-05-04 10:00,4,17.3,17.3,17.3,17.3,5
20150901|2015-05-04 10:30,4,17.36,17.51,17.36,17.5,11
20150901|2015-05-04 11:00,4,17.54,17.55,17.45,17.45,17
20150901|2015-05-04 11:30,4,17.4,17.45,17.4,17.45,13
20150901|2015-05-04 12:00,4,17.44,17.44,17.44,17.44,1
20150901|2015-05-04 12:30,4,17.45,17.45,17.45,17.45,4
20150901|2015-05-04 13:00,4,17.45,17.45,17.45,17.45,3
20150901|2015-05-04 14:00,4,17.47,17.47,17.47,17.47,1
20150901|2015-05-04 14:30,4,17.47,17.47,17.47,17.47,1
20150901|2015-05-05 09:00,5,17.44,17.44,17.44,17.44,1
20150901|2015-05-05 09:30,5,17.45,17.45,17.45,17.45,2
20150901|2015-05-05 10:00,5,17.43,17.43,17.43,17.43,1
20150901|2015-05-05 10:30,5,17.43,17.43,17.35,17.35,8
20150901|2015-05-05 11:00,5,17.37,17.37,17.37,17.37,1
20150901|2015-05-06 07:30,6,17.44,17.44,17.44,17.44,1
20150901|2015-05-06 09:00,6,17.5,17.52,17.5,17.52,2
20150901|2015-05-06 13:00,6,17.48,17.48,17.48,17.48,1
20150901|2015-05-06 14:30,6,17.5,17.5,17.5,17.5,2
20150901|2015-05-07 07:00,7,17.54,17.54,17.54,17.54,1
20150901|2015-05-07 07:30,7,17.54,17.54,17.5,17.5,4
20150901|2015-05-07 09:00,7,17.51,17.51,17.51,17.51,1
20150901|2015-05-07 09:30,7,17.52,17.53,17.5,17.53,13
20150901|2015-05-07 10:30,7,17.57,17.57,17.57,17.57,1
20150901|2015-05-07 11:00,7,17.59,17.59,17.59,17.59,1
20150901|2015-05-07 11:30,7,17.53,17.53,17.52,17.52,6
20150901|2015-05-07 12:00,7,17.52,17.53,17.52,17.53,4
20150901|2015-05-07 12:30,7,17.53,17.53,17.53,17.53,1
20150901|2015-05-07 13:00,7,17.53,17.53,17.53,17.53,1
20150901|2015-05-07 14:30,7,17.53,17.53,17.53,17.53,8
20150901|2015-05-08 08:30,8,17.53,17.53,17.51,17.51,7
20150901|2015-05-08 09:30,8,17.52,17.52,17.52,17.52,1
20150901|2015-05-08 10:00,8,17.53,17.53,17.53,17.53,1
20150901|2015-05-08 10:30,8,17.55,17.64,17.55,17.64,17
20150901|2015-05-08 11:00,8,17.64,17.72,17.64,17.72,28
20150901|2015-05-08 11:30,8,17.73,17.83,17.73,17.83,5
20150901|2015-05-08 12:00,8,17.76,17.76,17.7,17.7,8
20150901|2015-05-08 12:30,8,17.7,17.71,17.7,17.71,5
20150901|2015-05-08 13:00,8,17.71,17.71,17.71,17.71,2
20150901|2015-05-08 13:30,8,17.71,17.71,17.71,17.71,1
20150901|2015-05-11 08:00,11,17.68,17.68,17.68,17.68,1
20150901|2015-05-11 08:30,11,17.74,17.74,17.74,17.74,1
20150901|2015-05-11 09:00,11,17.77,17.77,17.64,17.64,11
20150901|2015-05-11 09:30,11,17.64,17.7,17.61,17.69,7
20150901|2015-05-11 10:30,11,17.72,17.72,17.72,17.72,3
20150901|2015-05-11 11:00,11,17.65,17.65,17.65,17.65,1
20150901|2015-05-11 12:00,11,17.63,17.63,17.56,17.56,15
20150901|2015-05-11 12:30,11,17.55,17.57,17.55,17.57,2
20150901|2015-05-12 08:30,12,17.59,17.59,17.59,17.59,1
20150901|2015-05-12 09:30,12,17.59,17.59,17.59,17.59,1
20150901|2015-05-12 10:00,12,17.58,17.58,17.56,17.56,2
20150901|2015-05-12 11:30,12,17.6,17.63,17.6,17.63,5
20150901|2015-05-12 12:30,12,17.6,17.6,17.6,17.6,2
20150901|2015-05-12 13:00,12,17.56,17.56,17.56,17.56,1
20150901|2015-05-13 10:30,13,17.55,17.55,17.5,17.5,5
20150901|2015-05-13 11:30,13,17.54,17.54,17.5,17.5,3
20150901|2015-05-13 12:00,13,17.5,17.5,17.5,17.5,10
20150901|2015-05-13 13:00,13,17.56,17.56,17.51,17.51,5
20150901|2015-05-13 14:00,13,17.5,17.5,17.5,17.5,9
20150901|2015-05-13 14:30,13,17.45,17.45,17.44,17.44,2
20150901|2015-05-13 15:00,13,17.44,17.44,17.44,17.44,1
20150901|2015-05-14 08:00,14,17.43,17.43,17.42,17.42,11
20150901|2015-05-14 09:00,14,17.45,17.48,17.45,17.48,5
20150901|2015-05-14 10:00,14,17.45,17.45,17.45,17.45,12
20150901|2015-05-14 10:30,14,17.51,17.52,17.51,17.52,2
20150901|2015-05-14 11:00,14,17.46,17.46,17.46,17.46,1
20150901|2015-05-14 12:00,14,17.45,17.45,17.45,17.45,1
20150901|2015-05-14 13:00,14,17.51,17.53,17.51,17.53,6
20150901|2015-05-14 17:00,15,17.43,17.43,17.41,17.41,9
20150901|2015-05-15 05:30,15,17.39,17.39,17.39,17.39,1
20150901|2015-05-15 09:00,15,17.39,17.39,17.39,17.39,2
20150901|2015-05-15 09:30,15,17.39,17.39,17.39,17.39,1
20150901|2015-05-15 10:30,15,17.39,17.4,17.39,17.4,5
20150901|2015-05-15 11:00,15,17.36,17.36,17.33,17.33,6
20150901|2015-05-15 11:30,15,17.33,17.36,17.33,17.33,14
20150901|2015-05-15 12:00,15,17.36,17.36,17.33,17.33,6
20150901|2015-05-15 12:30,15,17.35,17.38,17.3,17.38,8
20150901|2015-05-15 13:00,15,17.39,17.42,17.35,17.35,5
20150901|2015-05-18 08:30,18,17.37,17.37,17.37,17.37,1
20150901|2015-05-18 09:00,18,17.43,17.43,17.43,17.43,1
20150901|2015-05-18 09:30,18,17.42,17.43,17.42,17.43,2
20150901|2015-05-18 10:30,18,17.4,17.4,17.4,17.4,1
20150901|2015-05-18 11:00,18,17.37,17.37,17.37,17.37,5
20150901|2015-05-18 13:00,18,17.4,17.4,17.4,17.4,1
20150901|2015-05-18 13:30,18,17.36,17.4,17.36,17.4,2
20150901|2015-05-18 19:30,19,17.32,17.32,17.32,17.32,2
20150901|2015-05-18 20:00,19,17.3,17.3,17.3,17.3,3
20150901|2015-05-19 04:30,19,17.26,17.26,17.26,17.26,1
20150901|2015-05-19 05:30,19,17.28,17.28,17.28,17.28,2
20150901|2015-05-19 06:00,19,17.28,17.28,17.28,17.28,1
20150901|2015-05-19 07:00,19,17.28,17.28,17.28,17.28,1
20150901|2015-05-19 08:00,19,17.3,17.3,17.27,17.27,3
20150901|2015-05-19 08:30,19,17.25,17.25,17.25,17.25,7
20150901|2015-05-19 09:30,19,17.25,17.25,17.2,17.2,7
20150901|2015-05-19 10:00,19,17.21,17.21,17.17,17.19,7
20150901|2015-05-19 10:30,19,17.18,17.18,17.18,17.18,4
20150901|2015-05-19 11:00,19,17.18,17.18,17.14,17.14,2
20150901|2015-05-19 11:30,19,17.14,17.14,17.13,17.13,2
20150901|2015-05-19 12:00,19,17.18,17.22,17.18,17.2,4
20150901|2015-05-19 14:00,19,17.25,17.25,17.25,17.25,1
20150901|2015-05-19 15:00,19,17.16,17.16,17.15,17.15,3
20150901|2015-05-20 09:30,20,17.11,17.13,17.07,17.13,7
20150901|2015-05-20 10:00,20,17.17,17.17,17.17,17.17,1
20150901|2015-05-20 10:30,20,17.15,17.15,17.15,17.15,1
20150901|2015-05-20 11:00,20,17.19,17.19,17.16,17.16,2
20150901|2015-05-20 13:00,20,17.24,17.24,17.24,17.24,1
20150901|2015-05-21 09:00,21,17.25,17.25,17.25,17.25,2
20150901|2015-05-21 09:30,21,17.26,17.26,17.26,17.26,1
20150901|2015-05-21 10:30,21,17.26,17.27,17.25,17.27,4
20150901|2015-05-21 11:00,21,17.28,17.28,17.28,17.28,1
20150901|2015-05-21 12:00,21,17.28,17.28,17.28,17.28,1
20150901|2015-05-21 13:00,21,17.29,17.3,17.29,17.3,2
20150901|2015-05-21 13:30,21,17.3,17.3,17.3,17.3,1
20150901|2015-05-21 14:30,21,17.32,17.32,17.32,17.32,1
20150901|2015-05-22 08:30,22,17.31,17.31,17.3,17.3,3
20150901|2015-05-22 09:00,22,17.34,17.36,17.32,17.36,10
20150901|2015-05-22 09:30,22,17.35,17.35,17.32,17.32,8
20150901|2015-05-22 10:30,22,17.36,17.38,17.36,17.38,12
20150901|2015-05-22 11:00,22,17.3,17.3,17.27,17.27,5
20150901|2015-05-22 11:30,22,17.26,17.26,17.25,17.25,10
20150901|2015-05-22 13:00,22,17.25,17.25,17.25,17.25,3
20150901|2015-05-26 06:30,26,17.21,17.21,17.21,17.21,1
20150901|2015-05-26 07:00,26,17.2,17.22,17.2,17.22,2
20150901|2015-05-26 07:30,26,17.19,17.19,17.19,17.19,1
20150901|2015-05-26 08:30,26,17.21,17.21,17.21,17.21,1
20150901|2015-05-26 09:30,26,17.19,17.19,17.19,17.19,3
20150901|2015-05-26 10:00,26,17.21,17.21,17.21,17.21,3
20150901|2015-05-26 10:30,26,17.24,17.25,17.24,17.24,11
20150901|2015-05-26 11:00,26,17.24,17.24,17.21,17.21,10
20150901|2015-05-26 11:30,26,17.22,17.22,17.21,17.21,3
20150901|2015-05-26 12:00,26,17.23,17.25,17.21,17.21,6
20150901|2015-05-26 12:30,26,17.21,17.21,17.21,17.21,1
20150901|2015-05-26 13:30,26,17.25,17.25,17.25,17.25,4
20150901|2015-05-26 15:30,26,17.3,17.3,17.3,17.3,1
20150901|2015-05-26 19:00,27,17.29,17.29,17.29,17.29,1
20150901|2015-05-26 21:30,27,17.29,17.29,17.29,17.29,1
20150901|2015-05-26 22:00,27,17.29,17.29,17.29,17.29,2
20150901|2015-05-27 06:00,27,17.29,17.29,17.29,17.29,1
20150901|2015-05-27 09:30,27,17.34,17.34,17.34,17.34,8
20150901|2015-05-27 10:30,27,17.36,17.46,17.31,17.46,13
20150901|2015-05-27 12:00,27,17.47,17.48,17.47,17.48,3
20150901|2015-05-27 12:30,27,17.48,17.48,17.48,17.48,1
20150901|2015-05-27 13:00,27,17.48,17.48,17.44,17.44,13
20150901|2015-05-27 14:00,27,17.48,17.48,17.48,17.48,1
20150901|2015-05-27 15:00,27,17.49,17.49,17.49,17.49,1
20150901|2015-05-27 15:30,27,17.49,17.5,17.49,17.5,2
20150901|2015-05-27 17:00,28,17.54,17.54,17.54,17.54,1
20150901|2015-05-28 08:30,28,17.51,17.52,17.51,17.52,5
20150901|2015-05-28 09:00,28,17.53,17.54,17.53,17.54,6
20150901|2015-05-28 09:30,28,17.5,17.5,17.45,17.45,7
20150901|2015-05-28 10:30,28,17.5,17.55,17.5,17.55,15
20150901|2015-05-28 11:00,28,17.55,17.61,17.55,17.61,7
20150901|2015-05-28 11:30,28,17.61,17.61,17.61,17.61,1
20150901|2015-05-28 12:00,28,17.63,17.63,17.53,17.53,2
20150901|2015-05-28 12:30,28,17.52,17.52,17.52,17.52,7
20150901|2015-05-28 13:00,28,17.52,17.52,17.52,17.52,10
20150901|2015-05-29 07:30,29,17.5,17.5,17.5,17.5,1
20150901|2015-05-29 09:30,29,17.6,17.6,17.6,17.6,5
20150901|2015-05-29 10:00,29,17.63,17.64,17.62,17.62,4
20150901|2015-05-29 10:30,29,17.65,17.65,17.65,17.65,10
20150901|2015-05-29 11:00,29,17.65,17.65,17.56,17.56,14
20150901|2015-05-29 12:00,29,17.58,17.6,17.58,17.59,17
20150901|2015-05-29 12:30,29,17.56,17.56,17.56,17.56,1
20150901|2015-05-29 13:00,29,17.58,17.58,17.58,17.58,1
20150901|2015-05-29 13:30,29,17.6,17.6,17.59,17.59,21
20150901|2015-05-31 17:00,1,17.67,17.67,17.67,17.67,1
20150901|2015-06-01 07:00,1,17.7,17.7,17.7,17.7,4
20150901|2015-06-01 08:00,1,17.61,17.61,17.61,17.61,2
20150901|2015-06-01 08:30,1,17.62,17.63,17.61,17.63,10
20150901|2015-06-01 09:00,1,17.58,17.58,17.58,17.58,1
20150901|2015-06-01 10:30,1,17.58,17.72,17.58,17.72,5
20150901|2015-06-01 12:00,1,17.71,17.75,17.7,17.75,10
20150901|2015-06-01 12:30,1,17.75,17.82,17.75,17.82,37
20150901|2015-06-01 13:00,1,17.83,17.85,17.77,17.77,11
20150901|2015-06-01 13:30,1,17.85,17.85,17.85,17.85,1
20150901|2015-06-01 14:30,1,17.83,17.83,17.83,17.83,3
20150901|2015-06-01 15:30,1,17.85,17.85,17.85,17.85,4
20150901|2015-06-01 17:00,2,17.85,17.85,17.85,17.85,1
20150901|2015-06-02 07:00,2,17.85,17.85,17.85,17.85,3
20150901|2015-06-02 07:30,2,17.85,17.85,17.85,17.85,4
20150901|2015-06-02 08:30,2,17.89,17.9,17.87,17.87,7
20150901|2015-06-02 09:00,2,17.92,17.93,17.88,17.88,10
20150901|2015-06-02 09:30,2,17.9,17.9,17.88,17.88,3
20150901|2015-06-02 10:00,2,17.86,17.86,17.83,17.85,6
20150901|2015-06-02 10:30,2,17.85,17.88,17.77,17.83,17
20150901|2015-06-02 11:00,2,17.78,17.78,17.74,17.75,29
20150901|2015-06-02 11:30,2,17.78,17.78,17.55,17.55,15
20150901|2015-06-02 12:00,2,17.57,17.62,17.57,17.62,4
20150901|2015-06-02 12:30,2,17.55,17.6,17.55,17.6,2
20150901|2015-06-02 13:00,2,17.66,17.69,17.66,17.69,3
20150901|2015-06-02 13:30,2,17.63,17.63,17.63,17.63,1
20150901|2015-06-02 14:00,2,17.63,17.63,17.63,17.63,1
20150901|2015-06-02 14:30,2,17.6,17.6,17.6,17.6,10
20150901|2015-06-02 15:00,2,17.6,17.6,17.6,17.6,4
20150901|2015-06-02 15:30,2,17.58,17.6,17.57,17.57,3
20150901|2015-06-02 17:00,3,17.6,17.6,17.6,17.6,1
20150901|2015-06-02 19:30,3,17.6,17.6,17.6,17.6,1
20150901|2015-06-03 07:30,3,17.63,17.65,17.63,17.65,3
20150901|2015-06-03 10:30,3,17.54,17.54,17.21,17.32,56
20150901|2015-06-03 11:00,3,17.31,17.31,17.18,17.29,12
20150901|2015-06-03 11:30,3,17.25,17.25,17.19,17.19,28
20150901|2015-06-03 12:00,3,17.24,17.25,17.22,17.22,10
20150901|2015-06-03 13:00,3,17.31,17.31,17.26,17.3,9
20150901|2015-06-03 13:30,3,17.3,17.3,17.3,17.3,2
20150901|2015-06-03 14:00,3,17.33,17.33,17.33,17.33,3
20150901|2015-06-03 15:30,3,17.34,17.34,17.34,17.34,1
20150901|2015-06-04 08:30,4,17.3,17.3,17.3,17.3,1
20150901|2015-06-04 09:00,4,17.19,17.21,17.17,17.21,12
20150901|2015-06-04 09:30,4,17.21,17.21,17.2,17.2,4
20150901|2015-06-04 10:00,4,17.2,17.2,17.17,17.17,4
20150901|2015-06-04 10:30,4,17.21,17.22,17.04,17.09,31
20150901|2015-06-04 11:00,4,17.15,17.24,17.09,17.24,8
20150901|2015-06-04 11:30,4,17.24,17.28,17.24,17.24,8
20150901|2015-06-04 12:00,4,17.24,17.25,17.24,17.25,7
20150901|2015-06-04 12:30,4,17.22,17.22,17.22,17.22,1
20150901|2015-06-04 13:00,4,17.23,17.25,17.21,17.25,13
20150901|2015-06-04 13:30,4,17.28,17.28,17.28,17.28,4
20150901|2015-06-04 14:30,4,17.28,17.28,17.28,17.28,4
20150901|2015-06-04 15:00,4,17.25,17.3,17.25,17.3,14
20150901|2015-06-04 17:30,5,17.31,17.31,17.31,17.31,1
20150901|2015-06-04 20:00,5,17.35,17.35,17.35,17.35,1
20150901|2015-06-05 07:30,5,17.3,17.31,17.3,17.31,2
20150901|2015-06-05 08:30,5,17.3,17.3,17.3,17.3,2
20150901|2015-06-05 09:00,5,17.3,17.3,17.26,17.26,3
20150901|2015-06-05 09:30,5,17.23,17.23,17.23,17.23,1
20150901|2015-06-05 10:30,5,17.19,17.19,17.18,17.19,4
20150901|2015-06-05 11:00,5,17.23,17.23,17.18,17.2,16
20150901|2015-06-05 11:30,5,17.2,17.2,17.19,17.19,3
20150901|2015-06-05 12:00,5,17.22,17.22,17.22,17.22,1
20150901|2015-06-05 13:00,5,17.26,17.26,17.26,17.26,1
20150901|2015-06-08 09:00,8,17.26,17.35,17.26,17.34,21
20150901|2015-06-08 10:30,8,17.32,17.32,17.3,17.3,2
20150901|2015-06-08 11:30,8,17.36,17.36,17.36,17.36,2
20150901|2015-06-08 12:00,8,17.38,17.38,17.38,17.38,1
20150901|2015-06-08 12:30,8,17.42,17.42,17.37,17.39,8
20150901|2015-06-08 13:00,8,17.44,17.48,17.44,17.48,7
20150901|2015-06-08 13:30,8,17.48,17.48,17.48,17.48,1
20150901|2015-06-08 15:30,8,17.48,17.48,17.48,17.48,2
20150901|2015-06-08 17:00,9,17.5,17.5,17.5,17.5,1
20150901|2015-06-09 08:30,9,17.54,17.54,17.54,17.54,2
20150901|2015-06-09 09:00,9,17.54,17.54,17.54,17.54,1
20150901|2015-06-09 10:00,9,17.58,17.58,17.58,17.58,3
20150901|2015-06-09 10:30,9,17.58,17.77,17.58,17.7,29
20150901|2015-06-09 11:30,9,17.65,17.7,17.65,17.7,2
20150901|2015-06-09 12:00,9,17.7,17.77,17.7,17.77,13
20150901|2015-06-09 12:30,9,17.78,17.84,17.78,17.83,15
20150901|2015-06-09 13:30,9,17.8,17.83,17.8,17.83,4
20150901|2015-06-09 14:00,9,17.8,17.8,17.8,17.8,10
20150901|2015-06-09 14:30,9,17.76,17.76,17.75,17.75,6
20150901|2015-06-09 15:00,9,17.77,17.78,17.77,17.78,4
20150901|2015-06-10 08:00,10,17.75,17.75,17.75,17.75,1
20150901|2015-06-10 08:30,10,17.76,17.76,17.76,17.76,1
20150901|2015-06-10 09:30,10,17.76,17.76,17.76,17.76,1
20150901|2015-06-10 10:00,10,17.74,17.74,17.74,17.74,2
20150901|2015-06-10 10:30,10,17.7,17.81,17.68,17.79,18
20150901|2015-06-10 11:00,10,17.8,17.83,17.77,17.78,21
20150901|2015-06-10 13:30,10,17.7,17.7,17.7,17.7,1
20150901|2015-06-10 14:30,10,17.75,17.75,17.75,17.75,2
20150901|2015-06-10 15:00,10,17.75,17.75,17.75,17.75,1
20150901|2015-06-10 20:30,11,17.86,17.86,17.86,17.86,1
20150901|2015-06-10 21:30,11,17.87,17.87,17.87,17.87,1
20150901|2015-06-10 22:00,11,17.88,17.88,17.88,17.88,2
20150901|2015-06-10 22:30,11,17.86,17.86,17.86,17.86,1
20150901|2015-06-11 07:00,11,17.8,17.8,17.8,17.8,2
20150901|2015-06-11 08:30,11,17.79,17.79,17.76,17.76,7
20150901|2015-06-11 09:00,11,17.76,17.82,17.76,17.78,3
20150901|2015-06-11 10:30,11,17.85,17.85,17.85,17.85,2
20150901|2015-06-11 11:00,11,17.87,17.88,17.85,17.85,8
20150901|2015-06-11 11:30,11,17.79,17.79,17.7,17.72,11
20150901|2015-06-11 12:00,11,17.73,17.74,17.73,17.74,2
20150901|2015-06-11 12:30,11,17.73,17.73,17.71,17.71,10
20150901|2015-06-11 13:00,11,17.71,17.74,17.69,17.74,6
20150901|2015-06-11 15:00,11,17.75,17.75,17.75,17.75,1
20150901|2015-06-12 09:30,12,17.65,17.71,17.65,17.71,2
20150901|2015-06-12 10:30,12,17.72,17.72,17.46,17.55,20
20150901|2015-06-12 11:00,12,17.55,17.55,17.51,17.52,6
20150901|2015-06-12 11:30,12,17.46,17.48,17.42,17.48,5
20150901|2015-06-12 12:00,12,17.46,17.46,17.38,17.4,12
20150901|2015-06-12 12:30,12,17.4,17.41,17.4,17.41,2
20150901|2015-06-12 13:00,12,17.41,17.45,17.41,17.42,4
20150901|2015-06-15 09:00,15,17.41,17.41,17.41,17.41,1
20150901|2015-06-15 09:30,15,17.4,17.4,17.35,17.37,10
20150901|2015-06-15 10:00,15,17.4,17.45,17.4,17.45,25
20150901|2015-06-15 10:30,15,17.4,17.4,17.32,17.32,8
20150901|2015-06-15 11:00,15,17.34,17.34,17.34,17.34,2
20150901|2015-06-15 11:30,15,17.37,17.37,17.37,17.37,2
20150901|2015-06-15 12:00,15,17.37,17.37,17.33,17.33,3
20150901|2015-06-15 12:30,15,17.34,17.34,17.33,17.33,2
20150901|2015-06-15 13:00,15,17.33,17.33,17.33,17.33,2
20150901|2015-06-15 14:00,15,17.3,17.3,17.3,17.3,2
20150901|2015-06-15 14:30,15,17.3,17.3,17.3,17.3,5
20150901|2015-06-15 15:00,15,17.31,17.31,17.31,17.31,2
20150901|2015-06-16 01:30,16,17.3,17.3,17.3,17.3,1
20150901|2015-06-16 07:30,16,17.29,17.29,17.29,17.29,1
20150901|2015-06-16 09:00,16,17.39,17.39,17.39,17.39,1
20150901|2015-06-16 09:30,16,17.37,17.38,17.33,17.38,11
20150901|2015-06-16 10:00,16,17.39,17.39,17.39,17.39,1
20150901|2015-06-16 11:00,16,17.38,17.38,17.38,17.38,15
20150901|2015-06-16 13:00,16,17.35,17.38,17.35,17.38,2
20150901|2015-06-16 14:00,16,17.38,17.38,17.38,17.38,3
20150901|2015-06-16 14:30,16,17.38,17.38,17.38,17.38,1
20150901|2015-06-16 15:30,16,17.38,17.38,17.38,17.38,1
20150901|2015-06-17 09:00,17,17.35,17.35,17.35,17.35,1
20150901|2015-06-17 09:30,17,17.33,17.33,17.3,17.31,13
20150901|2015-06-17 10:00,17,17.35,17.35,17.35,17.35,1
20150901|2015-06-17 10:30,17,17.3,17.31,17.19,17.22,25
20150901|2015-06-17 11:00,17,17.17,17.17,17,17.1,36
20150901|2015-06-17 12:00,17,17.1,17.1,17.05,17.06,14
20150901|2015-06-17 12:30,17,17.06,17.06,17.06,17.06,1
20150901|2015-06-17 13:30,17,17.07,17.08,17.07,17.08,2
20150901|2015-06-17 15:00,17,17.04,17.04,17.03,17.03,2
20150901|2015-06-17 15:30,17,17.04,17.04,17.01,17.01,8
20150901|2015-06-18 04:00,18,17.08,17.08,17.08,17.08,1
20150901|2015-06-18 07:00,18,17.06,17.06,17.06,17.06,1
20150901|2015-06-18 08:30,18,17.04,17.04,17.04,17.04,1
20150901|2015-06-18 09:00,18,17.01,17.01,17,17.01,12
20150901|2015-06-18 09:30,18,17,17,16.95,16.98,19
20150901|2015-06-18 10:00,18,16.95,16.95,16.95,16.95,5
20150901|2015-06-18 10:30,18,16.92,16.94,16.85,16.9,30
20150901|2015-06-18 11:00,18,16.9,16.9,16.74,16.74,33
20150901|2015-06-18 11:30,18,16.74,16.74,16.58,16.61,113
20150901|2015-06-18 12:00,18,16.61,16.66,16.59,16.66,37
20150901|2015-06-18 12:30,18,16.61,16.65,16.58,16.59,61
20150901|2015-06-18 13:00,18,16.62,16.62,16.62,16.62,1
20150901|2015-06-18 14:00,18,16.64,16.66,16.64,16.66,4
20150901|2015-06-18 14:30,18,16.65,16.66,16.64,16.64,13
20150901|2015-06-18 15:00,18,16.62,16.62,16.61,16.62,5
20150901|2015-06-18 15:30,18,16.64,16.64,16.64,16.64,7
20150901|2015-06-18 17:30,19,16.54,16.54,16.54,16.54,1
20150901|2015-06-18 18:30,19,16.55,16.55,16.53,16.53,2
20150901|2015-06-18 22:00,19,16.57,16.57,16.57,16.57,2
20150901|2015-06-19 07:00,19,16.58,16.61,16.58,16.61,10
20150901|2015-06-19 07:30,19,16.63,16.64,16.63,16.64,3
20150901|2015-06-19 08:00,19,16.62,16.65,16.62,16.65,12
20150901|2015-06-19 08:30,19,16.65,16.69,16.65,16.69,8
20150901|2015-06-19 09:30,19,16.7,16.75,16.7,16.73,30
20150901|2015-06-19 10:00,19,16.7,16.74,16.7,16.74,6
20150901|2015-06-19 10:30,19,16.75,16.84,16.71,16.71,33
20150901|2015-06-19 11:00,19,16.73,16.78,16.73,16.78,8
20150901|2015-06-19 12:00,19,16.71,16.71,16.71,16.71,1
20150901|2015-06-19 12:30,19,16.71,16.71,16.71,16.71,1
20150901|2015-06-21 17:00,22,16.71,16.71,16.71,16.71,1
20150901|2015-06-21 17:30,22,16.65,16.65,16.65,16.65,8
20150901|2015-06-22 06:00,22,16.69,16.69,16.69,16.69,2
20150901|2015-06-22 08:30,22,16.7,16.73,16.7,16.73,25
20150901|2015-06-22 10:00,22,16.76,16.8,16.76,16.8,6
20150901|2015-06-22 10:30,22,16.82,16.84,16.71,16.73,24
20150901|2015-06-22 11:00,22,16.77,16.77,16.71,16.71,2
20150901|2015-06-22 12:00,22,16.74,16.74,16.71,16.72,26
20150901|2015-06-22 12:30,22,16.77,16.78,16.77,16.78,3
20150901|2015-06-22 13:00,22,16.84,16.84,16.8,16.84,16
20150901|2015-06-22 13:30,22,16.84,16.85,16.84,16.85,8
20150901|2015-06-22 14:00,22,16.84,16.87,16.83,16.87,5
20150901|2015-06-22 14:30,22,16.83,16.83,16.82,16.82,10
20150901|2015-06-22 15:00,22,16.82,16.82,16.82,16.82,2
20150901|2015-06-22 15:30,22,16.84,16.84,16.82,16.82,2
20150901|2015-06-22 17:00,23,16.88,16.88,16.88,16.88,2
20150901|2015-06-23 07:00,23,16.88,16.88,16.88,16.88,2
20150901|2015-06-23 07:30,23,16.87,16.87,16.87,16.87,1
20150901|2015-06-23 08:00,23,16.83,16.85,16.83,16.85,2
20150901|2015-06-23 08:30,23,16.85,16.85,16.85,16.85,4
20150901|2015-06-23 09:30,23,16.85,16.87,16.85,16.86,4
20150901|2015-06-23 10:00,23,16.86,16.86,16.82,16.82,19
20150901|2015-06-23 10:30,23,16.77,16.8,16.76,16.76,8
20150901|2015-06-23 11:00,23,16.76,16.76,16.75,16.75,5
20150901|2015-06-23 11:30,23,16.8,16.8,16.77,16.77,6
20150901|2015-06-23 12:00,23,16.74,16.74,16.73,16.73,3
20150901|2015-06-23 13:00,23,16.78,16.78,16.73,16.73,5
20150901|2015-06-23 15:00,23,16.71,16.71,16.71,16.71,4
20150901|2015-06-23 15:30,23,16.71,16.71,16.71,16.71,2
20150901|2015-06-24 07:00,24,16.78,16.78,16.69,16.7,5
20150901|2015-06-24 07:30,24,16.7,16.7,16.69,16.69,2
20150901|2015-06-24 08:00,24,16.7,16.7,16.7,16.7,1
20150901|2015-06-24 08:30,24,16.72,16.72,16.72,16.72,2
20150901|2015-06-24 09:30,24,16.78,16.78,16.78,16.78,5
20150901|2015-06-24 10:00,24,16.77,16.77,16.77,16.77,1
20150901|2015-06-24 10:30,24,16.79,16.88,16.69,16.88,21
20150901|2015-06-24 11:00,24,16.86,16.89,16.85,16.89,13
20150901|2015-06-24 11:30,24,16.86,16.88,16.86,16.88,14
20150901|2015-06-24 12:00,24,16.9,16.9,16.89,16.89,2
20150901|2015-06-24 12:30,24,16.93,16.93,16.9,16.9,11
20150901|2015-06-24 13:30,24,16.92,16.92,16.92,16.92,2
20150901|2015-06-24 14:00,24,16.92,16.92,16.92,16.92,1
20150901|2015-06-24 14:30,24,16.89,16.89,16.89,16.89,4
20150901|2015-06-24 15:30,24,16.86,16.87,16.86,16.87,4
20150901|2015-06-25 10:00,25,16.89,16.89,16.89,16.89,1
20150901|2015-06-25 10:30,25,16.81,16.91,16.78,16.91,15
20150901|2015-06-25 11:00,25,16.91,16.91,16.87,16.87,6
20150901|2015-06-25 11:30,25,16.93,16.95,16.93,16.95,18
20150901|2015-06-25 12:00,25,16.96,16.96,16.9,16.9,3
20150901|2015-06-25 13:00,25,16.88,16.88,16.88,16.88,1
20150901|2015-06-25 13:30,25,16.9,16.9,16.9,16.9,4
20150901|2015-06-25 14:30,25,16.86,16.86,16.86,16.86,1
20150901|2015-06-25 15:00,25,16.84,16.84,16.83,16.83,4
20150901|2015-06-26 09:00,26,16.78,16.78,16.78,16.78,2
20150901|2015-06-26 09:30,26,16.81,16.82,16.81,16.82,4
20150901|2015-06-26 10:30,26,16.76,16.76,16.64,16.65,12
20150901|2015-06-26 11:00,26,16.66,16.66,16.53,16.54,40
20150901|2015-06-26 11:30,26,16.52,16.59,16.52,16.59,24
20150901|2015-06-26 12:00,26,16.59,16.63,16.59,16.63,7
20150901|2015-06-26 12:30,26,16.63,16.63,16.63,16.63,3
20150901|2015-06-26 13:00,26,16.62,16.66,16.58,16.58,14
20150901|2015-06-28 17:00,29,16.55,16.55,16.55,16.55,1
20150901|2015-06-28 21:00,29,16.53,16.53,16.53,16.53,1
20150901|2015-06-29 05:00,29,16.53,16.53,16.53,16.53,1
20150901|2015-06-29 06:00,29,16.53,16.53,16.53,16.53,3
20150901|2015-06-29 07:30,29,16.55,16.55,16.52,16.54,7
20150901|2015-06-29 08:00,29,16.62,16.63,16.62,16.63,26
20150901|2015-06-29 08:30,29,16.57,16.63,16.57,16.63,64
20150901|2015-06-29 09:00,29,16.62,16.63,16.62,16.63,57
20150901|2015-06-29 09:30,29,16.63,16.63,16.63,16.63,2
20150901|2015-06-29 10:00,29,16.68,16.68,16.68,16.68,2
20150901|2015-06-29 10:30,29,16.64,16.65,16.38,16.42,122
20150901|2015-06-29 11:00,29,16.43,16.52,16.43,16.48,33
20150901|2015-06-29 11:30,29,16.49,16.49,16.49,16.49,2
20150901|2015-06-29 12:00,29,16.5,16.5,16.5,16.5,5
20150901|2015-06-29 12:30,29,16.47,16.48,16.45,16.48,13
20150901|2015-06-29 13:00,29,16.45,16.46,16.43,16.46,13
20150901|2015-06-29 14:30,29,16.46,16.46,16.45,16.45,5
20150901|2015-06-29 15:00,29,16.43,16.43,16.43,16.43,4
20150901|2015-06-29 15:30,29,16.43,16.43,16.43,16.43,7
20150901|2015-06-30 06:30,30,16.44,16.44,16.44,16.44,1
20150901|2015-06-30 08:00,30,16.44,16.44,16.44,16.44,2
20150901|2015-06-30 08:30,30,16.41,16.41,16.41,16.41,3
20150901|2015-06-30 09:00,30,16.41,16.41,16.37,16.37,10
20150901|2015-06-30 09:30,30,16.37,16.37,16.32,16.33,28
20150901|2015-06-30 10:00,30,16.34,16.39,16.34,16.39,7
20150901|2015-06-30 10:30,30,16.41,16.5,16.39,16.5,37
20150901|2015-06-30 11:00,30,16.5,16.5,16.44,16.44,5
20150901|2015-06-30 11:30,30,16.43,16.43,16.43,16.43,2
20150901|2015-06-30 12:00,30,16.45,16.48,16.45,16.48,4
20150901|2015-06-30 12:30,30,16.48,16.55,16.48,16.55,10
20150901|2015-06-30 13:00,30,16.56,16.62,16.56,16.58,10
20150901|2015-06-30 13:30,30,16.54,16.58,16.54,16.58,4
20150901|2015-06-30 14:30,30,16.61,16.61,16.61,16.61,3
20150901|2015-06-30 15:00,30,16.54,16.54,16.54,16.54,5
20150901|2015-06-30 20:30,1,16.47,16.47,16.47,16.47,1
20150901|2015-06-30 21:00,1,16.43,16.43,16.42,16.42,3
20150901|2015-07-01 08:30,1,16.58,16.69,16.56,16.61,17
20150901|2015-07-01 09:00,1,16.6,16.6,16.48,16.49,7
20150901|2015-07-01 09:30,1,16.49,16.53,16.48,16.5,14
20150901|2015-07-01 10:00,1,16.5,16.5,16.5,16.5,4
20150901|2015-07-01 10:30,1,16.47,16.82,16.47,16.81,49
20150901|2015-07-01 11:00,1,16.75,16.79,16.69,16.75,19
20150901|2015-07-01 11:30,1,16.75,16.75,16.75,16.75,1
20150901|2015-07-01 12:00,1,16.75,16.75,16.75,16.75,3
20150901|2015-07-01 14:30,1,16.73,16.73,16.73,16.73,2
20150901|2015-07-01 15:00,1,16.69,16.69,16.69,16.69,1
20150901|2015-07-01 18:00,2,16.7,16.7,16.7,16.7,6
20150901|2015-07-02 08:30,2,16.74,16.74,16.7,16.7,6
20150901|2015-07-02 09:30,2,16.67,16.67,16.67,16.67,1
20150901|2015-07-02 10:00,2,16.7,16.7,16.69,16.69,3
20150901|2015-07-02 10:30,2,16.7,16.73,16.66,16.66,9
20150901|2015-07-02 11:00,2,16.6,16.6,16.53,16.56,9
20150901|2015-07-02 11:30,2,16.52,16.65,16.52,16.57,7
20150901|2015-07-06 09:00,6,16.51,16.51,16.51,16.51,2
20150901|2015-07-06 09:30,6,16.51,16.51,16.47,16.47,6
20150901|2015-07-06 10:30,6,16.5,16.5,16.44,16.44,2
20150901|2015-07-06 11:00,6,16.43,16.43,16.41,16.41,25
20150901|2015-07-06 11:30,6,16.46,16.46,16.46,16.46,1
20150901|2015-07-06 13:00,6,16.41,16.41,16.4,16.4,7
20150901|2015-07-06 14:30,6,16.43,16.43,16.43,16.43,1
20150901|2015-07-06 15:00,6,16.4,16.41,16.4,16.41,2
20150901|2015-07-06 15:30,6,16.4,16.4,16.4,16.4,1
20150901|2015-07-07 07:30,7,16.4,16.4,16.4,16.4,2
20150901|2015-07-07 08:30,7,16.36,16.37,16.36,16.37,2
20150901|2015-07-07 09:00,7,16.35,16.35,16.33,16.33,6
20150901|2015-07-07 09:30,7,16.35,16.35,16.35,16.35,1
20150901|2015-07-07 10:30,7,16.37,16.43,16.36,16.36,12
20150901|2015-07-07 11:00,7,16.4,16.5,16.4,16.47,58
20150901|2015-07-07 11:30,7,16.47,16.47,16.44,16.44,12
20150901|2015-07-07 12:00,7,16.4,16.4,16.36,16.36,8
20150901|2015-07-07 12:30,7,16.38,16.38,16.38,16.38,2
20150901|2015-07-07 13:00,7,16.37,16.37,16.36,16.36,4
20150901|2015-07-07 13:30,7,16.35,16.35,16.35,16.35,11
20150901|2015-07-07 15:30,7,16.36,16.36,16.36,16.36,1
20150901|2015-07-08 01:30,8,16.34,16.34,16.34,16.34,5
20150901|2015-07-08 09:00,8,16.32,16.37,16.32,16.36,10
20150901|2015-07-08 09:30,8,16.36,16.36,16.32,16.32,10
20150901|2015-07-08 10:00,8,16.3,16.31,16.29,16.31,6
20150901|2015-07-08 10:30,8,16.31,16.36,16.31,16.35,15
20150901|2015-07-08 11:30,8,16.31,16.31,16.31,16.31,1
20150901|2015-07-08 12:30,8,16.31,16.31,16.31,16.31,1
20150901|2015-07-08 13:00,8,16.33,16.37,16.33,16.37,10
20150901|2015-07-08 17:00,9,16.39,16.39,16.39,16.39,1
20150901|2015-07-08 20:00,9,16.4,16.4,16.4,16.4,1
20150901|2015-07-08 20:30,9,16.4,16.4,16.4,16.4,1
20150901|2015-07-09 08:30,9,16.34,16.34,16.33,16.33,3
20150901|2015-07-09 09:30,9,16.29,16.29,16.23,16.27,19
20150901|2015-07-09 10:00,9,16.28,16.29,16.28,16.29,10
20150901|2015-07-09 10:30,9,16.27,16.53,16.27,16.48,51
20150901|2015-07-09 11:00,9,16.48,16.57,16.48,16.56,34
20150901|2015-07-09 11:30,9,16.54,16.62,16.54,16.6,32
20150901|2015-07-09 12:00,9,16.6,16.6,16.55,16.57,19
20150901|2015-07-09 12:30,9,16.6,16.65,16.57,16.65,17
20150901|2015-07-09 13:00,9,16.61,16.62,16.59,16.62,4
20150901|2015-07-09 13:30,9,16.59,16.59,16.59,16.59,2
20150901|2015-07-09 15:00,9,16.59,16.59,16.59,16.59,4
20150901|2015-07-09 15:30,9,16.59,16.59,16.57,16.57,3
20150901|2015-07-09 21:30,10,16.62,16.62,16.62,16.62,1
20150901|2015-07-09 22:30,10,16.62,16.62,16.62,16.62,1
20150901|2015-07-10 07:30,10,16.62,16.62,16.62,16.62,1
20150901|2015-07-10 09:00,10,16.58,16.64,16.58,16.62,7
20150901|2015-07-10 09:30,10,16.63,16.63,16.63,16.63,2
20150901|2015-07-10 10:00,10,16.63,16.65,16.63,16.65,4
20150901|2015-07-10 10:30,10,16.65,16.69,16.32,16.32,60
20150901|2015-07-10 11:00,10,16.32,16.32,16.3,16.32,5
20150901|2015-07-10 11:30,10,16.3,16.37,16.27,16.27,17
20150901|2015-07-10 12:00,10,16.34,16.42,16.34,16.42,15
20150901|2015-07-10 12:30,10,16.42,16.42,16.42,16.42,5
20150901|2015-07-10 13:00,10,16.48,16.53,16.44,16.44,17
20150901|2015-07-13 08:00,13,16.48,16.48,16.48,16.48,3
20150901|2015-07-13 08:30,13,16.42,16.42,16.42,16.42,6
20150901|2015-07-13 09:00,13,16.42,16.42,16.38,16.38,6
20150901|2015-07-13 09:30,13,16.42,16.42,16.42,16.42,1
20150901|2015-07-13 10:30,13,16.41,16.41,16.19,16.19,37
20150901|2015-07-13 11:00,13,16.21,16.3,16.21,16.3,6
20150901|2015-07-13 11:30,13,16.29,16.29,16.29,16.29,1
20150901|2015-07-13 13:00,13,16.24,16.24,16.21,16.21,2
20150901|2015-07-13 13:30,13,16.23,16.23,16.23,16.23,2
20150901|2015-07-13 14:30,13,16.24,16.24,16.24,16.24,3
20150901|2015-07-13 15:00,13,16.24,16.24,16.24,16.24,3
20150901|2015-07-14 06:30,14,16.27,16.27,16.26,16.26,2
20150901|2015-07-14 07:00,14,16.27,16.27,16.27,16.27,1
20150901|2015-07-14 08:00,14,16.24,16.24,16.24,16.24,3
20150901|2015-07-14 08:30,14,16.24,16.24,16.24,16.24,1
20150901|2015-07-14 09:00,14,16.27,16.27,16.27,16.27,4
20150901|2015-07-14 09:30,14,16.26,16.26,16.26,16.26,3
20150901|2015-07-14 10:00,14,16.27,16.27,16.27,16.27,2
20150901|2015-07-14 10:30,14,16.19,16.19,16.19,16.19,1
20150901|2015-07-14 11:00,14,16.23,16.25,16.23,16.25,3
20150901|2015-07-14 11:30,14,16.27,16.3,16.27,16.3,7
20150901|2015-07-14 12:00,14,16.32,16.38,16.29,16.34,28
20150901|2015-07-14 12:30,14,16.38,16.38,16.36,16.36,3
20150901|2015-07-14 13:30,14,16.35,16.35,16.35,16.35,1
20150901|2015-07-14 15:00,14,16.37,16.37,16.36,16.36,3
20150901|2015-07-14 15:30,14,16.38,16.39,16.38,16.39,3
20150901|2015-07-15 02:30,15,16.36,16.36,16.33,16.33,2
20150901|2015-07-15 07:30,15,16.34,16.34,16.29,16.29,10
20150901|2015-07-15 08:30,15,16.26,16.26,16.23,16.23,4
20150901|2015-07-15 09:00,15,16.22,16.22,16.17,16.19,21
20150901|2015-07-15 09:30,15,16.16,16.16,16.07,16.1,80
20150901|2015-07-15 10:00,15,16.12,16.16,16.12,16.16,5
20150901|2015-07-15 10:30,15,16.15,16.15,15.96,16,51
20150901|2015-07-15 11:00,15,16,16,16,16,9
20150901|2015-07-15 11:30,15,16.05,16.09,16.04,16.09,11
20150901|2015-07-15 12:00,15,16.1,16.1,16.06,16.06,13
20150901|2015-07-15 12:30,15,16.06,16.06,16.06,16.06,3
20150901|2015-07-15 13:00,15,16.07,16.07,16.07,16.07,1
20150901|2015-07-15 14:30,15,16.07,16.07,16.07,16.07,2
20150901|2015-07-15 15:00,15,16.07,16.07,16.07,16.07,3
20150901|2015-07-15 18:00,16,16.11,16.11,16.11,16.11,1
20150901|2015-07-16 08:00,16,16.01,16.01,16.01,16.01,4
20150901|2015-07-16 08:30,16,16.01,16.01,16.01,16.01,9
20150901|2015-07-16 09:00,16,16.01,16.02,15.97,15.98,101
20150901|2015-07-16 09:30,16,15.98,16,15.95,16,12
20150901|2015-07-16 10:00,16,16,16.01,16,16.01,5
20150901|2015-07-16 10:30,16,16.01,16.03,15.95,15.95,62
20150901|2015-07-16 11:00,16,15.95,16.03,15.95,16.03,18
20150901|2015-07-16 12:00,16,16.02,16.02,16.02,16.02,2
20150901|2015-07-16 12:30,16,15.99,16.03,15.99,16.03,18
20150901|2015-07-16 13:00,16,16.05,16.05,16.05,16.05,3
20150901|2015-07-16 13:30,16,16.06,16.06,16.06,16.06,1
20150901|2015-07-16 17:00,17,15.97,16.02,15.97,16.02,2
20150901|2015-07-17 06:00,17,15.97,15.98,15.97,15.98,8
20150901|2015-07-17 08:30,17,15.97,15.97,15.97,15.97,1
20150901|2015-07-17 09:00,17,15.97,15.97,15.96,15.96,26
20150901|2015-07-17 09:30,17,15.96,15.98,15.96,15.98,5
20150901|2015-07-17 10:00,17,15.99,15.99,15.96,15.97,8
20150901|2015-07-17 10:30,17,15.96,16.06,15.96,16.06,13
20150901|2015-07-17 11:00,17,16.05,16.05,16.03,16.03,2
20150901|2015-07-17 11:30,17,16.01,16.01,15.98,15.99,56
20150901|2015-07-17 12:00,17,15.99,15.99,15.99,15.99,4
20150901|2015-07-17 12:30,17,15.99,15.99,15.99,15.99,1
20150901|2015-07-17 13:00,17,15.99,16.01,15.99,16,10
20150901|2015-07-17 13:30,17,15.99,15.99,15.99,15.99,1
20150901|2015-07-19 17:00,20,15.91,15.91,15.81,15.83,25
20150901|2015-07-19 17:30,20,15.92,15.92,15.92,15.92,1
20150901|2015-07-20 08:00,20,15.9,15.9,15.9,15.9,1
20150901|2015-07-20 08:30,20,15.87,15.87,15.87,15.87,4
20150901|2015-07-20 09:00,20,15.92,15.92,15.92,15.92,2
20150901|2015-07-20 09:30,20,15.9,15.9,15.87,15.9,11
20150901|2015-07-20 10:00,20,15.91,15.95,15.91,15.95,10
20150901|2015-07-20 10:30,20,15.9,15.9,15.89,15.89,30
20150901|2015-07-20 11:00,20,15.95,15.98,15.92,15.92,14
20150901|2015-07-20 11:30,20,15.95,15.95,15.95,15.95,1
20150901|2015-07-20 12:00,20,16,16,16,16,1
20150901|2015-07-20 12:30,20,16,16,15.96,15.98,14
20150901|2015-07-20 13:00,20,15.96,15.96,15.89,15.89,30
20150901|2015-07-20 17:00,21,15.9,15.9,15.9,15.9,1
20150901|2015-07-20 20:00,21,15.89,15.89,15.89,15.89,1
20150901|2015-07-21 06:00,21,15.93,15.93,15.93,15.93,1
20150901|2015-07-21 06:30,21,15.85,15.85,15.85,15.85,2
20150901|2015-07-21 08:30,21,15.95,15.95,15.95,15.95,3
20150901|2015-07-21 09:00,21,15.98,16.05,15.98,16.04,46
20150901|2015-07-21 09:30,21,16,16.03,16,16,10
20150901|2015-07-21 10:30,21,15.99,16.22,15.99,16.22,52
20150901|2015-07-21 11:00,21,16.22,16.23,16.17,16.19,25
20150901|2015-07-21 11:30,21,16.14,16.26,16.14,16.26,34
20150901|2015-07-21 12:00,21,16.27,16.28,16.22,16.26,14
20150901|2015-07-21 12:30,21,16.28,16.34,16.28,16.34,38
20150901|2015-07-21 13:00,21,16.3,16.31,16.28,16.31,15
20150901|2015-07-21 14:00,21,16.26,16.26,16.26,16.26,7
20150901|2015-07-21 14:30,21,16.23,16.27,16.23,16.25,6
20150901|2015-07-21 15:00,21,16.25,16.25,16.25,16.25,4
20150901|2015-07-21 17:00,22,16.3,16.3,16.3,16.3,1
20150901|2015-07-21 17:30,22,16.3,16.3,16.3,16.3,9
20150901|2015-07-21 20:00,22,16.3,16.31,16.3,16.31,17
20150901|2015-07-22 00:30,22,16.31,16.31,16.31,16.31,1
20150901|2015-07-22 04:30,22,16.31,16.31,16.31,16.31,2
20150901|2015-07-22 06:30,22,16.29,16.29,16.29,16.29,3
20150901|2015-07-22 07:30,22,16.29,16.29,16.29,16.29,1
20150901|2015-07-22 08:00,22,16.28,16.31,16.25,16.31,13
20150901|2015-07-22 08:30,22,16.31,16.31,16.31,16.31,2
20150901|2015-07-22 09:00,22,16.31,16.36,16.31,16.31,21
20150901|2015-07-22 09:30,22,16.31,16.36,16.3,16.36,9
20150901|2015-07-22 10:00,22,16.36,16.37,16.31,16.31,22
20150901|2015-07-22 10:30,22,16.3,16.46,16.26,16.45,92
20150901|2015-07-22 11:00,22,16.45,16.55,16.43,16.46,81
20150901|2015-07-22 11:30,22,16.43,16.43,16.35,16.35,11
20150901|2015-07-22 12:00,22,16.43,16.45,16.4,16.4,12
20150901|2015-07-22 12:30,22,16.41,16.43,16.41,16.43,5
20150901|2015-07-22 13:00,22,16.43,16.43,16.43,16.43,2
20150901|2015-07-22 13:30,22,16.42,16.42,16.38,16.38,5
20150901|2015-07-22 14:00,22,16.36,16.38,16.35,16.38,4
20150901|2015-07-22 15:00,22,16.3,16.3,16.3,16.3,1
20150901|2015-07-22 15:30,22,16.28,16.28,16.26,16.27,9
20150901|2015-07-22 17:00,23,16.27,16.27,16.27,16.27,3
20150901|2015-07-22 17:30,23,16.27,16.27,16.27,16.27,3
20150901|2015-07-22 18:00,23,16.27,16.27,16.27,16.27,3
20150901|2015-07-23 07:30,23,16.34,16.35,16.34,16.35,7
20150901|2015-07-23 08:30,23,16.3,16.3,16.3,16.3,6
20150901|2015-07-23 09:00,23,16.3,16.35,16.25,16.31,196
20150901|2015-07-23 09:30,23,16.31,16.33,16.3,16.33,12
20150901|2015-07-23 10:00,23,16.33,16.38,16.27,16.38,40
20150901|2015-07-23 10:30,23,16.37,16.78,16.37,16.65,146
20150901|2015-07-23 11:00,23,16.65,16.71,16.52,16.66,44
20150901|2015-07-23 11:30,23,16.64,16.64,16.62,16.64,20
20150901|2015-07-23 12:00,23,16.62,16.63,16.58,16.58,17
20150901|2015-07-23 12:30,23,16.58,16.61,16.53,16.56,35
20150901|2015-07-23 13:00,23,16.57,16.57,16.54,16.54,12
20150901|2015-07-23 17:30,24,16.59,16.59,16.59,16.59,1
20150901|2015-07-23 19:00,24,16.55,16.55,16.55,16.55,1
20150901|2015-07-24 06:00,24,16.61,16.61,16.61,16.61,2
20150901|2015-07-24 07:00,24,16.68,16.68,16.68,16.68,1
20150901|2015-07-24 08:30,24,16.68,16.68,16.64,16.64,18
20150901|2015-07-24 09:00,24,16.61,16.62,16.6,16.6,11
20150901|2015-07-24 09:30,24,16.6,16.6,16.57,16.6,64
20150901|2015-07-24 10:00,24,16.6,16.67,16.6,16.64,21
20150901|2015-07-24 10:30,24,16.67,16.76,16.34,16.4,155
20150901|2015-07-24 11:00,24,16.43,16.48,16.42,16.48,17
20150901|2015-07-24 11:30,24,16.48,16.49,16.45,16.46,10
20150901|2015-07-24 12:00,24,16.44,16.44,16.34,16.34,18
20150901|2015-07-24 12:30,24,16.32,16.34,16.22,16.32,76
20150901|2015-07-24 13:00,24,16.31,16.32,16.28,16.32,17
20150901|2015-07-24 13:30,24,16.35,16.35,16.35,16.35,2
20150901|2015-07-26 20:00,27,16.3,16.3,16.3,16.3,1
20150901|2015-07-26 20:30,27,16.28,16.28,16.28,16.28,2
20150901|2015-07-27 00:30,27,16.31,16.31,16.31,16.31,1
20150901|2015-07-27 05:00,27,16.32,16.32,16.32,16.32,1
20150901|2015-07-27 06:30,27,16.32,16.32,16.32,16.32,1
20150901|2015-07-27 07:00,27,16.32,16.32,16.32,16.32,1
20150901|2015-07-27 08:30,27,16.35,16.42,16.35,16.42,11
20150901|2015-07-27 09:00,27,16.41,16.41,16.31,16.31,12
20150901|2015-07-27 09:30,27,16.28,16.28,16.17,16.21,55
20150901|2015-07-27 10:00,27,16.22,16.22,16.22,16.22,1
20150901|2015-07-27 10:30,27,16.24,16.25,16.11,16.11,86
20150901|2015-07-27 11:00,27,16.13,16.16,16.08,16.1,28
20150901|2015-07-27 11:30,27,16.1,16.1,16.08,16.09,14
20150901|2015-07-27 12:00,27,16.09,16.17,16.09,16.17,30
20150901|2015-07-27 12:30,27,16.16,16.16,16.13,16.14,12
20150901|2015-07-27 13:30,27,16.13,16.13,16.12,16.12,6
20150901|2015-07-27 15:00,27,16.11,16.11,16.11,16.11,17
20150901|2015-07-27 15:30,27,16.11,16.11,16.1,16.1,7
20150901|2015-07-27 17:00,28,16.09,16.09,16.09,16.09,1
20150901|2015-07-27 22:30,28,16.1,16.1,16.1,16.1,1
20150901|2015-07-28 06:00,28,16.09,16.09,16.09,16.09,1
20150901|2015-07-28 07:00,28,16.09,16.09,16.09,16.09,1
20150901|2015-07-28 08:00,28,16.09,16.09,16.09,16.09,1
20150901|2015-07-28 09:00,28,16.1,16.14,16.1,16.14,8
20150901|2015-07-28 09:30,28,16.12,16.12,16.12,16.12,1
20150901|2015-07-28 10:00,28,16.11,16.11,16.11,16.11,1
20150901|2015-07-28 10:30,28,16.11,16.17,16.11,16.15,20
20150901|2015-07-28 11:00,28,16.17,16.19,16.16,16.17,19
20150901|2015-07-28 11:30,28,16.15,16.15,16.15,16.15,1
20150901|2015-07-28 12:00,28,16.13,16.13,16.12,16.12,7
20150901|2015-07-28 12:30,28,16.15,16.15,16.15,16.15,2
20150901|2015-07-28 13:00,28,16.13,16.13,16.1,16.1,6
20150901|2015-07-28 14:00,28,16.15,16.16,16.15,16.16,10
20150901|2015-07-28 15:00,28,16.17,16.2,16.17,16.2,15
20150901|2015-07-28 15:30,28,16.2,16.2,16.2,16.2,2
20150901|2015-07-29 04:30,29,16.17,16.17,16.17,16.17,5
20150901|2015-07-29 07:00,29,16.22,16.22,16.22,16.22,1
20150901|2015-07-29 07:30,29,16.23,16.23,16.23,16.23,1
20150901|2015-07-29 08:00,29,16.24,16.33,16.21,16.33,31
20150901|2015-07-29 08:30,29,16.32,16.32,16.27,16.27,16
20150901|2015-07-29 09:00,29,16.25,16.25,16.22,16.24,12
20150901|2015-07-29 09:30,29,16.22,16.25,16.22,16.22,5
20150901|2015-07-29 10:00,29,16.22,16.22,16.16,16.16,6
20150901|2015-07-29 10:30,29,16.27,16.36,16.27,16.36,36
20150901|2015-07-29 11:00,29,16.35,16.39,16.33,16.35,22
20150901|2015-07-29 11:30,29,16.35,16.38,16.33,16.38,3
20150901|2015-07-29 12:00,29,16.37,16.4,16.35,16.39,9
20150901|2015-07-29 12:30,29,16.42,16.44,16.42,16.42,15
20150901|2015-07-29 13:00,29,16.34,16.41,16.34,16.4,9
20150901|2015-07-29 13:30,29,16.4,16.4,16.4,16.4,11
20150901|2015-07-29 15:00,29,16.43,16.44,16.43,16.44,4
20150901|2015-07-29 15:30,29,16.45,16.46,16.45,16.45,4
20150901|2015-07-29 17:00,30,16.42,16.42,16.42,16.42,3
20150901|2015-07-29 19:00,30,16.49,16.49,16.49,16.49,1
20150901|2015-07-29 23:30,30,16.43,16.43,16.43,16.43,2
20150901|2015-07-30 03:30,30,16.42,16.42,16.42,16.42,1
20150901|2015-07-30 04:30,30,16.42,16.42,16.42,16.42,1
20150901|2015-07-30 06:30,30,16.42,16.42,16.42,16.42,1
20150901|2015-07-30 08:00,30,16.42,16.42,16.42,16.42,1
20150901|2015-07-30 09:00,30,16.45,16.49,16.45,16.49,9
20150901|2015-07-30 09:30,30,16.49,16.52,16.46,16.46,18
20150901|2015-07-30 10:00,30,16.46,16.5,16.46,16.5,2
20150901|2015-07-30 10:30,30,16.49,16.62,16.49,16.61,78
20150901|2015-07-30 11:00,30,16.61,16.69,16.55,16.61,107
20150901|2015-07-30 11:30,30,16.6,16.65,16.6,16.6,18
20150901|2015-07-30 12:00,30,16.59,16.6,16.58,16.58,5
20150901|2015-07-30 13:00,30,16.62,16.63,16.6,16.63,8
20150901|2015-07-30 13:30,30,16.59,16.59,16.59,16.59,1
20150901|2015-07-30 14:00,30,16.58,16.58,16.58,16.58,4
20150901|2015-07-30 14:30,30,16.58,16.58,16.58,16.58,2
20150901|2015-07-30 17:00,31,16.6,16.6,16.6,16.6,1
20150901|2015-07-31 08:00,31,16.59,16.59,16.58,16.58,4
20150901|2015-07-31 08:30,31,16.57,16.57,16.48,16.48,42
20150901|2015-07-31 09:00,31,16.51,16.56,16.48,16.56,30
20150901|2015-07-31 10:00,31,16.56,16.56,16.52,16.52,28
20150901|2015-07-31 10:30,31,16.52,16.61,16.47,16.47,35
20150901|2015-07-31 11:00,31,16.45,16.49,16.43,16.48,26
20150901|2015-07-31 11:30,31,16.54,16.54,16.46,16.46,3
20150901|2015-07-31 12:00,31,16.46,16.46,16.46,16.46,6
20150901|2015-07-31 12:30,31,16.51,16.56,16.51,16.56,5
20150901|2015-07-31 13:00,31,16.55,16.61,16.51,16.51,71
20150901|2015-07-31 13:30,31,16.52,16.52,16.49,16.49,4
20150901|2015-08-02 17:30,3,16.67,16.67,16.67,16.67,1
20150901|2015-08-03 06:00,3,16.51,16.51,16.5,16.5,3
20150901|2015-08-03 07:30,3,16.54,16.54,16.54,16.54,2
20150901|2015-08-03 08:00,3,16.48,16.48,16.48,16.48,5
20150901|2015-08-03 08:30,3,16.46,16.46,16.45,16.45,9
20150901|2015-08-03 09:00,3,16.46,16.5,16.45,16.5,8
20150901|2015-08-03 09:30,3,16.5,16.5,16.5,16.5,1
20150901|2015-08-03 10:00,3,16.53,16.53,16.53,16.53,1
20150901|2015-08-03 10:30,3,16.49,16.63,16.49,16.59,30
20150901|2015-08-03 11:00,3,16.64,16.7,16.64,16.66,16
20150901|2015-08-03 11:30,3,16.62,16.62,16.58,16.58,5
20150901|2015-08-03 12:00,3,16.59,16.66,16.59,16.66,16
20150901|2015-08-03 12:30,3,16.67,16.7,16.67,16.7,16
20150901|2015-08-03 13:00,3,16.72,16.8,16.7,16.8,37
20150901|2015-08-03 13:30,3,16.78,16.78,16.78,16.78,4
20150901|2015-08-03 14:30,3,16.77,16.77,16.75,16.75,3
20150901|2015-08-03 15:30,3,16.74,16.74,16.74,16.74,2
20150901|2015-08-03 19:00,4,16.8,16.82,16.8,16.82,3
20150901|2015-08-03 19:30,4,16.82,16.82,16.82,16.82,1
20150901|2015-08-04 03:30,4,16.83,16.91,16.83,16.91,26
20150901|2015-08-04 04:00,4,16.9,16.9,16.9,16.9,2
20150901|2015-08-04 07:00,4,16.83,16.83,16.83,16.83,2
20150901|2015-08-04 08:00,4,16.81,16.81,16.79,16.79,4
20150901|2015-08-04 08:30,4,16.79,16.86,16.79,16.81,6
20150901|2015-08-04 09:00,4,16.8,16.85,16.72,16.72,18
20150901|2015-08-04 09:30,4,16.76,16.76,16.71,16.71,6
20150901|2015-08-04 10:30,4,16.72,16.73,16.53,16.55,53
20150901|2015-08-04 11:00,4,16.52,16.6,16.52,16.58,16
20150901|2015-08-04 11:30,4,16.59,16.69,16.59,16.69,11
20150901|2015-08-04 12:00,4,16.66,16.66,16.63,16.63,5
20150901|2015-08-04 12:30,4,16.69,16.79,16.69,16.79,30
20150901|2015-08-04 13:00,4,16.79,16.8,16.73,16.8,10
20150901|2015-08-04 13:30,4,16.81,16.82,16.79,16.79,3
20150901|2015-08-04 14:00,4,16.79,16.79,16.79,16.79,1
20150901|2015-08-04 14:30,4,16.77,16.8,16.77,16.8,4
20150901|2015-08-04 17:30,5,16.75,16.75,16.75,16.75,1
20150901|2015-08-04 18:30,5,16.74,16.74,16.74,16.74,1
20150901|2015-08-05 07:30,5,16.78,16.78,16.78,16.78,2
20150901|2015-08-05 08:00,5,16.82,16.85,16.82,16.85,5
20150901|2015-08-05 08:30,5,16.82,16.82,16.81,16.81,7
20150901|2015-08-05 09:00,5,16.84,16.84,16.84,16.84,1
20150901|2015-08-05 09:30,5,16.84,16.84,16.84,16.84,1
20150901|2015-08-05 10:00,5,16.84,16.84,16.84,16.84,2
20150901|2015-08-05 10:30,5,16.81,16.81,16.68,16.72,30
20150901|2015-08-05 11:30,5,16.73,16.73,16.73,16.73,1
20150901|2015-08-05 13:00,5,16.7,16.7,16.7,16.7,9
20150901|2015-08-05 13:30,5,16.69,16.75,16.69,16.75,13
20150901|2015-08-05 17:00,6,16.75,16.75,16.75,16.75,1
20150901|2015-08-05 21:30,6,16.7,16.7,16.7,16.7,1
20150901|2015-08-06 08:30,6,16.7,16.7,16.7,16.7,1
20150901|2015-08-06 10:00,6,16.67,16.68,16.65,16.65,10
20150901|2015-08-06 10:30,6,16.64,16.85,16.64,16.79,47
20150901|2015-08-06 11:00,6,16.76,16.76,16.73,16.75,15
20150901|2015-08-06 11:30,6,16.75,16.8,16.75,16.8,10
20150901|2015-08-06 12:30,6,16.8,16.8,16.79,16.79,25
20150901|2015-08-06 13:00,6,16.82,16.83,16.82,16.83,10
20150901|2015-08-06 15:00,6,16.84,16.84,16.84,16.84,1
20150901|2015-08-06 15:30,6,16.8,16.8,16.8,16.8,1
20150901|2015-08-06 17:30,7,16.76,16.76,16.76,16.76,1
20150901|2015-08-06 21:30,7,16.76,16.76,16.76,16.76,1
20150901|2015-08-07 05:30,7,16.81,16.81,16.81,16.81,6
20150901|2015-08-07 09:00,7,16.74,16.74,16.74,16.74,2
20150901|2015-08-07 09:30,7,16.71,16.71,16.65,16.65,21
20150901|2015-08-07 10:00,7,16.64,16.64,16.62,16.64,10
20150901|2015-08-07 10:30,7,16.63,16.72,16.62,16.64,21
20150901|2015-08-07 11:00,7,16.62,16.62,16.55,16.58,49
20150901|2015-08-07 11:30,7,16.63,16.63,16.63,16.63,3
20150901|2015-08-07 12:30,7,16.57,16.57,16.56,16.56,12
20150901|2015-08-07 13:00,7,16.56,16.56,16.55,16.56,10
20150901|2015-08-07 13:30,7,16.55,16.57,16.55,16.57,12
20150901|2015-08-09 17:00,10,16.55,16.55,16.55,16.55,1
20150901|2015-08-09 21:30,10,16.56,16.59,16.54,16.59,8
20150901|2015-08-10 01:00,10,16.56,16.56,16.56,16.56,2
20150901|2015-08-10 08:00,10,16.55,16.55,16.55,16.55,1
20150901|2015-08-10 08:30,10,16.53,16.53,16.5,16.51,8
20150901|2015-08-10 09:00,10,16.5,16.5,16.5,16.5,24
20150901|2015-08-10 09:30,10,16.52,16.53,16.51,16.51,14
20150901|2015-08-10 10:00,10,16.51,16.56,16.51,16.56,8
20150901|2015-08-10 10:30,10,16.54,16.54,16.53,16.53,21
20150901|2015-08-10 11:00,10,16.56,16.56,16.56,16.56,1
20150901|2015-08-10 11:30,10,16.58,16.58,16.58,16.58,1
20150901|2015-08-10 12:00,10,16.59,16.65,16.59,16.64,21
20150901|2015-08-10 12:30,10,16.64,16.65,16.63,16.63,15
20150901|2015-08-10 13:00,10,16.63,16.74,16.63,16.74,21
20150901|2015-08-10 13:30,10,16.73,16.73,16.73,16.73,1
20150901|2015-08-10 14:00,10,16.7,16.7,16.7,16.7,1
20150901|2015-08-10 15:00,10,16.72,16.72,16.72,16.72,3
20150901|2015-08-10 15:30,10,16.72,16.72,16.72,16.72,1
20150901|2015-08-10 17:30,11,16.71,16.71,16.71,16.71,1
20150901|2015-08-11 07:00,11,16.71,16.71,16.71,16.71,2
20150901|2015-08-11 08:00,11,16.75,16.75,16.75,16.75,9
20150901|2015-08-11 08:30,11,16.76,16.76,16.76,16.76,22
20150901|2015-08-11 09:00,11,16.75,16.75,16.73,16.73,3
20150901|2015-08-11 09:30,11,16.78,16.78,16.74,16.74,4
20150901|2015-08-11 10:00,11,16.7,16.7,16.68,16.68,5
20150901|2015-08-11 10:30,11,16.66,16.79,16.66,16.69,43
20150901|2015-08-11 11:00,11,16.64,16.65,16.54,16.54,28
20150901|2015-08-11 11:30,11,16.57,16.62,16.55,16.57,13
20150901|2015-08-11 12:00,11,16.6,16.63,16.59,16.63,7
20150901|2015-08-11 12:30,11,16.63,16.67,16.62,16.62,13
20150901|2015-08-11 13:00,11,16.63,16.65,16.62,16.65,8
20150901|2015-08-11 13:30,11,16.64,16.64,16.63,16.63,2
20150901|2015-08-11 15:30,11,16.6,16.6,16.6,16.6,2
20150901|2015-08-11 17:00,12,16.58,16.58,16.54,16.54,2
20150901|2015-08-11 17:30,12,16.57,16.57,16.57,16.57,1
20150901|2015-08-11 18:00,12,16.58,16.58,16.58,16.58,1
20150901|2015-08-11 20:30,12,16.55,16.55,16.55,16.55,1
20150901|2015-08-12 08:00,12,16.58,16.58,16.58,16.58,1
20150901|2015-08-12 08:30,12,16.6,16.6,16.6,16.6,1
20150901|2015-08-12 09:00,12,16.59,16.59,16.59,16.59,4
20150901|2015-08-12 09:30,12,16.59,16.59,16.58,16.58,9
20150901|2015-08-12 10:00,12,16.55,16.56,16.55,16.56,7
20150901|2015-08-12 10:30,12,16.58,16.58,16.5,16.53,98
20150901|2015-08-12 11:00,12,16.52,16.53,16.52,16.53,5
20150901|2015-08-12 11:30,12,16.55,16.59,16.55,16.56,8
20150901|2015-08-12 12:00,12,16.57,16.58,16.57,16.58,5
20150901|2015-08-12 12:30,12,16.59,16.63,16.59,16.63,13
20150901|2015-08-12 13:00,12,16.63,16.63,16.58,16.62,7
20150901|2015-08-12 13:30,12,16.57,16.57,16.57,16.57,2
20150901|2015-08-12 15:00,12,16.6,16.6,16.6,16.6,1
20150901|2015-08-12 17:00,13,16.6,16.6,16.6,16.6,1
20150901|2015-08-12 18:00,13,16.64,16.64,16.64,16.64,1
20150901|2015-08-12 23:30,13,16.61,16.61,16.61,16.61,1
20150901|2015-08-13 05:30,13,16.65,16.65,16.65,16.65,2
20150901|2015-08-13 06:00,13,16.66,16.66,16.66,16.66,1
20150901|2015-08-13 08:00,13,16.66,16.66,16.66,16.66,1
20150901|2015-08-13 08:30,13,16.63,16.63,16.63,16.63,1
20150901|2015-08-13 09:00,13,16.62,16.62,16.61,16.61,6
20150901|2015-08-13 09:30,13,16.61,16.61,16.6,16.6,5
20150901|2015-08-13 10:00,13,16.6,16.6,16.6,16.6,2
20150901|2015-08-13 10:30,13,16.6,16.6,16.49,16.5,57
20150901|2015-08-13 11:00,13,16.51,16.55,16.5,16.52,28
20150901|2015-08-13 11:30,13,16.53,16.58,16.53,16.58,8
20150901|2015-08-13 12:00,13,16.56,16.57,16.54,16.57,14
20150901|2015-08-13 12:30,13,16.57,16.58,16.56,16.56,5
20150901|2015-08-13 13:00,13,16.55,16.57,16.54,16.57,11
20150901|2015-08-13 14:30,13,16.57,16.57,16.57,16.57,3
20150901|2015-08-14 08:00,14,16.51,16.51,16.5,16.5,3
20150901|2015-08-14 09:00,14,16.52,16.55,16.5,16.5,13
20150901|2015-08-14 10:30,14,16.5,16.52,16.48,16.48,40
20150901|2015-08-14 11:00,14,16.48,16.48,16.46,16.46,44
20150901|2015-08-14 11:30,14,16.46,16.48,16.46,16.47,11
20150901|2015-08-14 12:00,14,16.46,16.5,16.46,16.47,36
20150901|2015-08-14 12:30,14,16.46,16.47,16.46,16.47,11
20150901|2015-08-14 13:00,14,16.46,16.48,16.46,16.46,9
20150901|2015-08-16 17:00,17,16.46,16.46,16.46,16.46,7
20150901|2015-08-16 20:00,17,16.46,16.46,16.46,16.46,4
20150901|2015-08-16 21:00,17,16.46,16.46,16.46,16.46,1
20150901|2015-08-17 05:30,17,16.45,16.45,16.45,16.45,1
20150901|2015-08-17 06:30,17,16.46,16.46,16.46,16.46,2
20150901|2015-08-17 09:30,17,16.48,16.48,16.48,16.48,3
20150901|2015-08-17 10:00,17,16.5,16.5,16.5,16.5,1
20150901|2015-08-17 10:30,17,16.51,16.55,16.46,16.5,36
20150901|2015-08-17 11:00,17,16.48,16.51,16.46,16.46,19
20150901|2015-08-17 11:30,17,16.47,16.5,16.45,16.46,15
20150901|2015-08-17 12:00,17,16.47,16.48,16.47,16.48,3
20150901|2015-08-17 12:30,17,16.49,16.51,16.49,16.51,14
20150901|2015-08-17 13:00,17,16.49,16.49,16.47,16.47,4
20150901|2015-08-17 14:30,17,16.48,16.48,16.48,16.48,10
20150901|2015-08-17 15:00,17,16.48,16.48,16.48,16.48,1
20150901|2015-08-17 20:30,18,16.45,16.45,16.45,16.45,1
20150901|2015-08-18 07:30,18,16.5,16.5,16.5,16.5,1
20150901|2015-08-18 08:30,18,16.5,16.5,16.5,16.5,1
20150901|2015-08-18 09:00,18,16.48,16.48,16.47,16.47,3
20150901|2015-08-18 09:30,18,16.52,16.52,16.51,16.52,4
20150901|2015-08-18 10:00,18,16.53,16.6,16.53,16.56,19
20150901|2015-08-18 10:30,18,16.57,16.66,16.51,16.66,33
20150901|2015-08-18 11:00,18,16.67,16.67,16.59,16.59,9
20150901|2015-08-18 11:30,18,16.63,16.64,16.61,16.61,11
20150901|2015-08-18 12:00,18,16.62,16.7,16.62,16.67,38
20150901|2015-08-18 12:30,18,16.65,16.65,16.6,16.65,23
20150901|2015-08-18 13:00,18,16.66,16.72,16.63,16.72,40
20150901|2015-08-18 14:30,18,16.68,16.68,16.68,16.68,1
20150901|2015-08-18 15:30,18,16.69,16.7,16.69,16.7,5
20150901|2015-08-19 08:00,19,16.71,16.71,16.69,16.69,2
20150901|2015-08-19 08:30,19,16.71,16.71,16.7,16.7,3
20150901|2015-08-19 09:00,19,16.7,16.72,16.7,16.72,4
20150901|2015-08-19 09:30,19,16.73,16.74,16.73,16.74,5
20150901|2015-08-19 10:00,19,16.74,16.8,16.74,16.79,27
20150901|2015-08-19 10:30,19,16.79,16.87,16.75,16.87,74
20150901|2015-08-19 11:00,19,16.87,16.87,16.85,16.85,13
20150901|2015-08-19 11:30,19,16.84,16.84,16.7,16.7,33
20150901|2015-08-19 12:00,19,16.73,16.75,16.73,16.74,28
20150901|2015-08-19 12:30,19,16.75,16.75,16.75,16.75,2
20150901|2015-08-19 13:00,19,16.74,16.76,16.74,16.76,13
20150901|2015-08-19 14:00,19,16.75,16.75,16.75,16.75,1
20150901|2015-08-20 02:00,20,16.77,16.78,16.77,16.78,2
20150901|2015-08-20 08:00,20,16.77,16.82,16.77,16.82,19
20150901|2015-08-20 09:00,20,16.8,16.8,16.78,16.78,3
20150901|2015-08-20 09:30,20,16.76,16.76,16.69,16.69,23
20150901|2015-08-20 10:00,20,16.7,16.76,16.7,16.76,6
20150901|2015-08-20 10:30,20,16.73,16.9,16.73,16.87,75
20150901|2015-08-20 11:00,20,16.82,16.99,16.81,16.99,85
20150901|2015-08-20 11:30,20,16.97,16.99,16.97,16.97,28
20150901|2015-08-20 12:00,20,16.94,17.01,16.93,16.93,68
20150901|2015-08-20 12:30,20,16.98,17,16.92,16.92,18
20150901|2015-08-20 13:00,20,16.93,16.95,16.84,16.87,47
20150901|2015-08-20 13:30,20,16.89,16.89,16.89,16.89,1
20150901|2015-08-20 14:00,20,16.84,16.86,16.83,16.86,6
20150901|2015-08-20 15:00,20,16.89,16.89,16.89,16.89,2
20150901|2015-08-20 15:30,20,16.9,16.9,16.9,16.9,2
20150901|2015-08-20 17:30,21,16.91,16.91,16.91,16.91,1
20150901|2015-08-20 18:00,21,16.95,16.95,16.95,16.95,4
20150901|2015-08-20 18:30,21,16.95,16.95,16.95,16.95,3
20150901|2015-08-20 19:30,21,16.95,16.95,16.95,16.95,1
20150901|2015-08-21 00:00,21,16.97,16.97,16.97,16.97,2
20150901|2015-08-21 01:00,21,16.98,16.98,16.98,16.98,5
20150901|2015-08-21 06:30,21,16.99,16.99,16.99,16.99,4
20150901|2015-08-21 07:30,21,16.98,16.98,16.98,16.98,4
20150901|2015-08-21 09:00,21,16.97,16.97,16.92,16.92,9
20150901|2015-08-21 09:30,21,16.92,16.93,16.89,16.89,20
20150901|2015-08-21 10:00,21,16.89,16.89,16.89,16.89,1
20150901|2015-08-21 10:30,21,16.89,16.96,16.89,16.96,15
20150901|2015-08-21 11:00,21,16.96,16.97,16.89,16.89,38
20150901|2015-08-21 11:30,21,16.94,16.94,16.94,16.94,1
20150901|2015-08-21 12:00,21,16.9,16.92,16.9,16.92,2
20150901|2015-08-21 12:30,21,16.93,16.93,16.8,16.8,34
20150901|2015-08-21 13:00,21,16.79,16.79,16.77,16.78,20
20150901|2015-08-21 13:30,21,16.77,16.77,16.74,16.74,12
20150901|2015-08-23 17:00,24,16.73,16.73,16.73,16.73,1
20150901|2015-08-23 18:00,24,16.68,16.68,16.68,16.68,4
20150901|2015-08-23 19:00,24,16.73,16.73,16.73,16.73,2
20150901|2015-08-23 19:30,24,16.73,16.78,16.73,16.78,3
20150901|2015-08-23 20:00,24,16.75,16.75,16.75,16.75,1
20150901|2015-08-23 21:00,24,16.73,16.73,16.73,16.73,1
20150901|2015-08-24 00:30,24,16.69,16.69,16.68,16.68,2
20150901|2015-08-24 07:00,24,16.65,16.65,16.65,16.65,2
20150901|2015-08-24 07:30,24,16.64,16.64,16.62,16.62,4
20150901|2015-08-24 08:00,24,16.67,16.67,16.56,16.56,7
20150901|2015-08-24 08:30,24,16.55,16.55,16.5,16.55,22
20150901|2015-08-24 09:00,24,16.55,16.55,16.52,16.54,15
20150901|2015-08-24 09:30,24,16.58,16.58,16.58,16.58,7
20150901|2015-08-24 10:00,24,16.6,16.61,16.6,16.61,8
20150901|2015-08-24 10:30,24,16.61,16.61,16.4,16.44,111
20150901|2015-08-24 11:00,24,16.46,16.47,16.4,16.47,14
20150901|2015-08-24 11:30,24,16.42,16.5,16.42,16.45,13
20150901|2015-08-24 12:00,24,16.49,16.5,16.49,16.5,2
20150901|2015-08-24 12:30,24,16.5,16.51,16.44,16.44,8
20150901|2015-08-24 13:00,24,16.45,16.45,16.41,16.43,10
20150901|2015-08-24 13:30,24,16.43,16.43,16.43,16.43,13
20150901|2015-08-24 14:30,24,16.42,16.42,16.4,16.4,6
20150901|2015-08-24 15:00,24,16.41,16.41,16.41,16.41,1
20150901|2015-08-24 15:30,24,16.44,16.44,16.44,16.44,1
20150901|2015-08-24 17:00,25,16.37,16.49,16.36,16.36,4
20150901|2015-08-25 06:00,25,16.38,16.38,16.38,16.38,2
20150901|2015-08-25 07:00,25,16.37,16.37,16.37,16.37,3
20150901|2015-08-25 07:30,25,16.4,16.42,16.4,16.42,7
20150901|2015-08-25 08:30,25,16.4,16.4,16.35,16.35,10
20150901|2015-08-25 09:00,25,16.36,16.36,16.35,16.35,10
20150901|2015-08-25 09:30,25,16.39,16.41,16.39,16.41,5
20150901|2015-08-25 10:00,25,16.42,16.44,16.4,16.44,23
20150901|2015-08-25 10:30,25,16.4,16.49,16.35,16.49,67
20150901|2015-08-25 11:00,25,16.47,16.48,16.42,16.42,15
20150901|2015-08-25 11:30,25,16.45,16.46,16.44,16.44,5
20150901|2015-08-25 12:30,25,16.44,16.44,16.44,16.44,2
20150901|2015-08-25 13:00,25,16.46,16.46,16.44,16.46,14
20150901|2015-08-25 13:30,25,16.46,16.46,16.46,16.46,2
20150901|2015-08-25 15:00,25,16.46,16.46,16.46,16.46,13
20150901|2015-08-25 15:30,25,16.46,16.46,16.46,16.46,1
20150901|2015-08-25 17:00,26,16.46,16.46,16.46,16.46,1
20150901|2015-08-25 21:30,26,16.47,16.47,16.46,16.46,2
20150901|2015-08-25 22:30,26,16.47,16.47,16.47,16.47,2
20150901|2015-08-26 06:00,26,16.45,16.45,16.45,16.45,1
20150901|2015-08-26 07:30,26,16.48,16.49,16.48,16.49,4
20150901|2015-08-26 08:00,26,16.49,16.51,16.49,16.51,9
20150901|2015-08-26 08:30,26,16.51,16.51,16.51,16.51,6
20150901|2015-08-26 09:00,26,16.5,16.52,16.5,16.52,5
20150901|2015-08-26 09:30,26,16.53,16.76,16.53,16.67,98
20150901|2015-08-26 10:00,26,16.66,16.67,16.62,16.62,17
20150901|2015-08-26 10:30,26,16.61,16.62,16.44,16.51,101
20150901|2015-08-26 11:00,26,16.47,16.47,16.45,16.45,14
20150901|2015-08-26 11:30,26,16.45,16.47,16.44,16.45,21
20150901|2015-08-26 12:00,26,16.46,16.46,16.46,16.46,1
20150901|2015-08-26 13:00,26,16.46,16.46,16.45,16.45,14
20150901|2015-08-26 13:30,26,16.44,16.44,16.36,16.36,28
20150901|2015-08-26 14:00,26,16.35,16.39,16.33,16.36,48
20150901|2015-08-26 14:30,26,16.36,16.37,16.35,16.37,5
20150901|2015-08-26 17:00,27,16.34,16.34,16.34,16.34,1
20150901|2015-08-27 03:00,27,16.33,16.33,16.29,16.29,27
20150901|2015-08-27 06:30,27,16.29,16.31,16.29,16.31,6
20150901|2015-08-27 07:30,27,16.3,16.31,16.25,16.25,12
20150901|2015-08-27 08:00,27,16.3,16.35,16.25,16.25,18
20150901|2015-08-27 09:00,27,16.27,16.27,16.27,16.27,1
20150901|2015-08-27 09:30,27,16.27,16.3,16.27,16.27,5
20150901|2015-08-27 10:00,27,16.3,16.3,16.22,16.22,44
20150901|2015-08-27 10:30,27,16.24,16.31,16.17,16.23,88
20150901|2015-08-27 11:00,27,16.2,16.26,16.18,16.2,11
20150901|2015-08-27 11:30,27,16.22,16.22,16.18,16.18,3
20150901|2015-08-27 12:00,27,16.22,16.22,16.18,16.18,11
20150901|2015-08-27 12:30,27,16.2,16.24,16.2,16.24,7
20150901|2015-08-27 13:00,27,16.23,16.26,16.23,16.26,10
20150901|2015-08-27 13:30,27,16.25,16.25,16.25,16.25,4
20150901|2015-08-27 17:00,28,16.23,16.23,16.23,16.23,1
20150901|2015-08-28 01:00,28,16.2,16.2,16.16,16.16,4
20150901|2015-08-28 05:30,28,16.16,16.16,16.16,16.16,4
20150901|2015-08-28 06:30,28,16.15,16.15,16.13,16.13,29
20150901|2015-08-28 07:30,28,16.2,16.2,16.2,16.2,1
20150901|2015-08-28 09:00,28,16.13,16.19,16.13,16.19,4
20150901|2015-08-28 09:30,28,16.17,16.3,16.17,16.3,25
20150901|2015-08-28 10:00,28,16.3,16.32,16.3,16.3,10
20150901|2015-08-28 10:30,28,16.26,16.41,16.25,16.31,60
20150901|2015-08-28 11:00,28,16.26,16.26,16.14,16.21,41
20150901|2015-08-28 11:30,28,16.26,16.26,16.17,16.17,2
20150901|2015-08-28 12:00,28,16.26,16.26,16.26,16.26,1
20150901|2015-08-28 12:30,28,16.19,16.19,16.18,16.18,2
20150901|2015-08-28 13:00,28,16.17,16.2,16.17,16.2,9
20150901|2015-08-28 13:30,28,16.17,16.17,16.16,16.16,9
20150901|2015-08-30 17:00,31,16.17,16.17,16.16,16.16,5
20150901|2015-08-30 17:30,31,16.16,16.16,16.16,16.16,11
20150901|2015-08-30 21:00,31,16.13,16.13,16.13,16.13,2
20150901|2015-08-31 07:00,31,16.13,16.13,16.13,16.13,2
20150901|2015-08-31 07:30,31,16.13,16.13,16.13,16.13,3
20150901|2015-08-31 08:30,31,16.13,16.13,16.13,16.13,4
20150901|2015-08-31 09:00,31,16.13,16.13,16.1,16.1,21
20150901|2015-08-31 09:30,31,16.09,16.09,16.08,16.09,4
20150901|2015-08-31 10:00,31,16.09,16.09,16.09,16.09,1
20150901|2015-08-31 10:30,31,16.09,16.25,16.08,16.23,65
20150901|2015-08-31 11:00,31,16.22,16.22,16.21,16.21,6
20150901|2015-08-31 11:30,31,16.22,16.24,16.22,16.22,4
20150901|2015-08-31 12:00,31,16.21,16.21,16.18,16.2,17
20150901|2015-08-31 12:30,31,16.24,16.24,16.18,16.18,6
20150901|2015-08-31 13:00,31,16.2,16.25,16.19,16.24,14
20150901|2015-08-31 13:30,31,16.25,16.25,16.25,16.25,2
20150901|2015-08-31 15:30,31,16.21,16.21,16.21,16.21,1
20150901|2015-08-31 17:00,1,16.21,16.21,16.21,16.21,1
20150901|2015-09-01 06:00,1,16.16,16.16,16.16,16.16,1
20150901|2015-09-01 07:00,1,16.2,16.2,16.2,16.2,1
20150901|2015-09-01 08:30,1,16.25,16.28,16.25,16.28,6
20150901|2015-09-01 09:00,1,16.3,16.39,16.3,16.36,23
20150901|2015-09-01 09:30,1,16.36,16.36,16.3,16.3,37
20150901|2015-09-01 10:30,1,16.31,16.4,16.29,16.37,55
20150901|2015-09-01 11:00,1,16.38,16.38,16.34,16.35,12
20150901|2015-09-01 11:30,1,16.37,16.37,16.34,16.34,12
20150901|2015-09-01 12:00,1,16.34,16.35,16.34,16.35,5
20150901|2015-09-01 12:30,1,16.35,16.35,16.35,16.35,2
20150901|2015-09-01 13:00,1,16.35,16.38,16.32,16.32,23
20150901|2015-09-01 13:30,1,16.35,16.39,16.35,16.39,11
20150901|2015-09-01 14:00,1,16.33,16.33,16.33,16.33,2
20150901|2015-09-01 17:00,2,16.35,16.35,16.35,16.35,1
20150901|2015-09-01 23:30,2,16.34,16.34,16.34,16.34,1
20150901|2015-09-02 06:30,2,16.35,16.35,16.35,16.35,1
20150901|2015-09-02 08:00,2,16.38,16.38,16.38,16.38,1
20150901|2015-09-02 08:30,2,16.39,16.39,16.35,16.35,6
20150901|2015-09-02 09:00,2,16.35,16.35,16.29,16.3,16
20150901|2015-09-02 09:30,2,16.33,16.33,16.33,16.33,1
20150901|2015-09-02 10:30,2,16.32,16.34,16.14,16.19,39
20150901|2015-09-02 11:00,2,16.17,16.19,16.16,16.16,17
20150901|2015-09-02 11:30,2,16.19,16.21,16.19,16.21,6
20150901|2015-09-02 12:00,2,16.2,16.2,16.19,16.2,6
20150901|2015-09-02 12:30,2,16.18,16.18,16.15,16.15,4
20150901|2015-09-02 13:00,2,16.19,16.19,16.17,16.18,5
20150901|2015-09-02 13:30,2,16.19,16.19,16.06,16.1,32
20150901|2015-09-02 14:00,2,16.1,16.12,16.09,16.12,17
20150901|2015-09-02 14:30,2,16.12,16.12,16.12,16.12,3
20150901|2015-09-02 15:00,2,16.12,16.12,16.12,16.12,1
20150901|2015-09-02 15:30,2,16.12,16.12,16.12,16.12,2
20150901|2015-09-02 17:00,3,16.12,16.12,16.1,16.1,2
20150901|2015-09-02 18:30,3,16.12,16.12,16.12,16.12,2
20150901|2015-09-02 20:30,3,16.09,16.09,16.09,16.09,1
20150901|2015-09-03 07:30,3,16.09,16.09,16.08,16.08,5
20150901|2015-09-03 08:00,3,16.08,16.08,16.05,16.05,3
20150901|2015-09-03 08:30,3,16.07,16.07,16.07,16.07,1
20150901|2015-09-03 09:00,3,16.06,16.07,16.05,16.07,24
20150901|2015-09-03 09:30,3,16.07,16.07,16.05,16.05,11
20150901|2015-09-03 10:00,3,16.08,16.08,16.05,16.05,2
20150901|2015-09-03 10:30,3,16.06,16.09,16.05,16.09,27
20150901|2015-09-03 11:00,3,16.11,16.18,16.11,16.14,23
20150901|2015-09-03 11:30,3,16.15,16.18,16.15,16.17,11
20150901|2015-09-03 12:00,3,16.16,16.16,16.16,16.16,1
20150901|2015-09-03 12:30,3,16.17,16.18,16.17,16.18,3
20150901|2015-09-03 13:00,3,16.17,16.17,16.17,16.17,2
20150901|2015-09-03 13:30,3,16.15,16.15,16.14,16.14,2
20150901|2015-09-03 14:00,3,16.17,16.17,16.14,16.14,5
20150901|2015-09-04 08:30,4,16.12,16.16,16.1,16.1,6
20150901|2015-09-04 09:00,4,16.11,16.11,16.11,16.11,1
20150901|2015-09-04 10:00,4,16.13,16.13,16.13,16.13,1
20150901|2015-09-04 10:30,4,16.12,16.15,16.08,16.09,28
20150901|2015-09-04 11:00,4,16.11,16.15,16.11,16.15,2
20150901|2015-09-04 12:00,4,16.15,16.17,16.15,16.17,4
20150901|2015-09-04 13:00,4,16.12,16.12,16.12,16.12,1
20150901|2015-09-04 13:30,4,16.12,16.12,16.12,16.12,1
20150901|2015-09-07 17:00,8,16.12,16.12,16.12,16.12,1
20150901|2015-09-07 19:00,8,16.12,16.12,16.12,16.12,3
20150901|2015-09-08 08:00,8,16.15,16.17,16.15,16.17,6
20150901|2015-09-08 09:00,8,16.16,16.16,16.16,16.16,5
20150901|2015-09-08 09:30,8,16.16,16.19,16.16,16.18,6
20150901|2015-09-08 10:00,8,16.17,16.18,16.17,16.18,5
20150901|2015-09-08 10:30,8,16.18,16.18,16.12,16.18,21
20150901|2015-09-08 11:00,8,16.15,16.18,16.13,16.18,27
20150901|2015-09-08 11:30,8,16.14,16.14,16.14,16.14,2
20150901|2015-09-08 12:00,8,16.13,16.13,16.12,16.12,2
20150901|2015-09-08 12:30,8,16.12,16.14,16.12,16.14,5
20150901|2015-09-08 13:00,8,16.13,16.13,16.13,16.13,1
20150901|2015-09-09 08:30,9,16.17,16.17,16.17,16.17,3
20150901|2015-09-09 09:00,9,16.18,16.18,16.18,16.18,4
20150901|2015-09-09 10:30,9,16.18,16.2,16.17,16.17,21
20150901|2015-09-09 11:00,9,16.19,16.21,16.16,16.17,14
20150901|2015-09-09 12:30,9,16.15,16.15,16.14,16.14,6
20150901|2015-09-09 14:00,9,16.13,16.13,16.13,16.13,2
20150901|2015-09-09 14:30,9,16.13,16.13,16.13,16.13,1
20150901|2015-09-09 17:00,10,16.14,16.14,16.14,16.14,1
20150901|2015-09-10 09:00,10,16.15,16.15,16.15,16.15,1
20150901|2015-09-10 09:30,10,16.14,16.14,16.11,16.11,8
20150901|2015-09-10 10:00,10,16.11,16.11,16.1,16.11,8
20150901|2015-09-10 10:30,10,16.11,16.11,16.05,16.08,38
20150901|2015-09-10 11:00,10,16.08,16.08,16.06,16.06,9
20150901|2015-09-10 12:00,10,16.06,16.06,16.06,16.06,5
20150901|2015-09-10 13:30,10,16.07,16.07,16.03,16.03,25
20150901|2015-09-10 14:00,10,16.03,16.03,15.97,16,40
20150901|2015-09-10 14:30,10,16.01,16.03,16.01,16.01,6
20150901|2015-09-10 15:00,10,16.01,16.01,16.01,16.01,3
20150901|2015-09-10 15:30,10,16.01,16.01,16.01,16.01,1
20150901|2015-09-10 17:00,11,16.01,16.01,15.98,15.98,2
20150901|2015-09-11 07:30,11,15.96,15.96,15.96,15.96,1
20150901|2015-09-11 08:00,11,15.98,15.98,15.98,15.98,1
20150901|2015-09-11 08:30,11,15.98,15.98,15.98,15.98,1
20150901|2015-09-11 10:30,11,15.97,15.97,15.95,15.95,34
20150901|2015-09-11 12:00,11,15.97,15.97,15.97,15.97,2
20150901|2015-09-13 17:00,14,15.93,15.98,15.93,15.98,3
20150901|2015-09-13 20:30,14,15.93,15.93,15.93,15.93,1
20150901|2015-09-14 03:00,14,15.93,15.93,15.93,15.93,1
20150901|2015-09-14 06:30,14,15.97,15.98,15.97,15.98,4
20150901|2015-09-14 08:30,14,15.93,15.93,15.93,15.93,10
20150901|2015-09-14 09:00,14,15.95,15.95,15.95,15.95,2
20150901|2015-09-14 09:30,14,15.95,15.95,15.95,15.95,3
20150901|2015-09-14 10:00,14,15.95,15.95,15.95,15.95,5
20150901|2015-09-14 10:30,14,15.95,15.95,15.9,15.9,17
20150901|2015-09-14 11:00,14,15.92,15.93,15.9,15.93,5
20150901|2015-09-14 12:00,14,15.93,15.93,15.93,15.93,13
20150901|2015-09-14 13:00,14,15.91,15.92,15.91,15.92,4
20150901|2015-09-14 13:30,14,15.91,15.91,15.91,15.91,11
20150901|2015-09-14 15:30,14,15.91,15.91,15.91,15.91,1
20150901|2015-09-15 07:30,15,15.91,15.91,15.91,15.91,2
20150901|2015-09-15 08:00,15,15.9,15.9,15.89,15.89,2
20150901|2015-09-15 08:30,15,15.9,15.9,15.87,15.87,13
20150901|2015-09-15 10:00,15,15.92,15.92,15.92,15.92,3
20150901|2015-09-15 10:30,15,15.9,15.9,15.87,15.89,37
20150901|2015-09-15 11:00,15,15.89,15.91,15.89,15.91,11
20150901|2015-09-15 11:30,15,15.9,15.9,15.89,15.9,4
20150901|2015-09-15 12:30,15,15.9,15.9,15.9,15.9,1
20150901|2015-09-15 13:00,15,15.89,15.89,15.88,15.88,13
20150901|2015-09-15 15:30,15,15.9,15.9,15.9,15.9,1
20150901|2015-09-16 05:00,16,15.9,15.9,15.9,15.9,1
20150901|2015-09-16 09:30,16,15.88,15.9,15.88,15.9,13
20150901|2015-09-16 10:00,16,15.88,15.9,15.88,15.9,16
20150901|2015-09-16 10:30,16,15.88,15.88,15.85,15.85,30
20150901|2015-09-16 11:00,16,15.86,15.86,15.85,15.85,48
20150901|2015-09-16 11:30,16,15.84,15.84,15.84,15.84,7
20150901|2015-09-16 12:00,16,15.85,15.85,15.85,15.85,1
20150901|2015-09-16 12:30,16,15.84,15.84,15.82,15.82,61
20150901|2015-09-16 13:00,16,15.83,15.83,15.82,15.82,61
20150901|2015-09-16 13:30,16,15.82,15.85,15.82,15.85,20
20150901|2015-09-16 14:00,16,15.81,15.84,15.81,15.84,11
20150901|2015-09-16 15:00,16,15.84,15.84,15.84,15.84,1
20150901|2015-09-16 15:30,16,15.83,15.83,15.82,15.82,2
20150901|2015-09-16 17:00,17,15.83,15.83,15.83,15.83,1
20150901|2015-09-16 19:30,17,15.8,15.8,15.8,15.8,2
20150901|2015-09-17 08:00,17,15.82,15.83,15.82,15.83,26
20150901|2015-09-17 08:30,17,15.83,15.83,15.83,15.83,30
20150901|2015-09-17 09:00,17,15.84,15.84,15.84,15.84,45
20150901|2015-09-17 09:30,17,15.84,15.84,15.84,15.84,5
20150901|2015-09-17 10:30,17,15.85,15.85,15.82,15.84,336
20150901|2015-09-17 11:00,17,15.84,15.84,15.84,15.84,17
20150901|2015-09-17 12:00,17,15.84,15.84,15.84,15.84,52
20150901|2015-09-17 12:30,17,15.84,15.84,15.84,15.84,10
20150901|2015-09-17 13:30,17,15.84,15.84,15.84,15.84,31
20150901|2015-09-18 09:00,18,15.85,15.85,15.84,15.84,52
20150901|2015-09-18 09:30,18,15.85,15.85,15.85,15.85,2
20150901|2015-09-18 10:30,18,15.83,15.83,15.82,15.82,12
20150901|2015-09-18 11:00,18,15.82,15.84,15.82,15.84,15
20150901|2015-09-18 12:00,18,15.84,15.84,15.83,15.84,104
20150901|2015-09-18 13:00,18,15.84,15.84,15.84,15.84,6
20150901|2015-09-21 09:00,21,15.84,15.84,15.83,15.84,29
20150901|2015-09-21 11:00,21,15.83,15.83,15.83,15.83,1
20150901|2015-09-21 13:00,21,15.83,15.83,15.83,15.83,103
20150901|2015-09-21 13:30,21,15.83,15.84,15.83,15.84,20
20150901|2015-09-21 14:00,21,15.84,15.84,15.83,15.84,11
20150901|2015-09-21 20:30,22,15.83,15.83,15.83,15.83,1
20150901|2015-09-22 01:00,22,15.83,15.83,15.83,15.83,1
20150901|2015-09-22 09:00,22,15.84,15.84,15.83,15.84,47
20150901|2015-09-22 09:30,22,15.84,15.84,15.84,15.84,45
20150901|2015-09-22 10:00,22,15.85,15.85,15.85,15.85,1
20150901|2015-09-22 10:30,22,15.84,15.84,15.84,15.84,1
20150901|2015-09-22 11:00,22,15.84,15.84,15.84,15.84,39
20150901|2015-09-22 11:30,22,15.84,15.84,15.84,15.84,5
20150901|2015-09-22 12:00,22,15.84,15.85,15.84,15.85,8
20150901|2015-09-22 14:30,22,15.84,15.84,15.84,15.84,3
20150901|2015-09-23 08:30,23,15.82,15.82,15.82,15.82,1
20150901|2015-09-23 09:00,23,15.82,15.85,15.82,15.85,34
20150901|2015-09-23 09:30,23,15.83,15.83,15.83,15.83,3
20150901|2015-09-23 10:00,23,15.83,15.83,15.83,15.83,6
20150901|2015-09-23 10:30,23,15.83,15.83,15.83,15.83,4
20150901|2015-09-23 11:00,23,15.83,15.83,15.83,15.83,44
20150901|2015-09-23 11:30,23,15.83,15.84,15.83,15.84,6
20150901|2015-09-23 12:00,23,15.84,15.84,15.84,15.84,5
20150901|2015-09-23 12:30,23,15.83,15.84,15.83,15.84,11
20150901|2015-09-23 13:00,23,15.83,15.83,15.83,15.83,1
20150901|2015-09-23 13:30,23,15.83,15.83,15.82,15.82,27
20150901|2015-09-23 14:00,23,15.82,15.82,15.82,15.82,27
20150901|2015-09-23 15:30,23,15.82,15.82,15.82,15.82,11
20150901|2015-09-23 22:00,24,15.8,15.8,15.8,15.8,1
20150901|2015-09-24 07:00,24,15.82,15.82,15.81,15.81,2
20150901|2015-09-24 07:30,24,15.81,15.82,15.81,15.82,20
20150901|2015-09-24 08:00,24,15.82,15.82,15.82,15.82,5
20150901|2015-09-24 08:30,24,15.81,15.81,15.81,15.81,1
20150901|2015-09-24 09:00,24,15.82,15.82,15.81,15.82,8
20150901|2015-09-24 10:00,24,15.81,15.81,15.8,15.8,11
20150901|2015-09-24 11:00,24,15.82,15.82,15.82,15.82,10
20150901|2015-09-24 13:00,24,15.81,15.82,15.81,15.82,5
20150901|2015-09-24 14:30,24,15.82,15.82,15.82,15.82,2
20150901|2015-09-25 12:00,25,15.8,15.8,15.8,15.8,25
20150901|2015-09-25 12:30,25,15.8,15.8,15.8,15.8,1
20150901|2015-09-28 09:00,28,15.8,15.8,15.8,15.8,2
20150901|2015-09-28 09:30,28,15.81,15.81,15.81,15.81,15
20150901|2015-09-28 11:30,28,15.81,15.81,15.8,15.8,14
20150901|2015-09-28 15:30,28,15.8,15.8,15.8,15.8,3
20151001|2014-03-21 13:00,21,17,17,17,17,1
20151001|2014-03-21 13:30,21,17,17.05,17,17.05,2
20151001|2014-03-24 11:30,24,17.15,17.15,17.15,17.15,12
20151001|2014-04-02 10:00,2,17.5,17.5,17.5,17.5,9
20151001|2014-04-02 10:30,2,17.5,17.5,17.5,17.5,9
20151001|2014-04-02 11:00,2,17.5,17.5,17.5,17.5,4
20151001|2014-04-09 14:30,9,17.5,17.5,17.5,17.5,15
20151001|2014-04-10 13:00,10,17.54,17.54,17.54,17.54,1
20151001|2014-04-11 11:30,11,17.5,17.5,17.5,17.5,5
20151001|2014-04-11 13:00,11,17.5,17.53,17.5,17.53,20
20151001|2014-04-17 09:00,17,17.53,17.53,17.53,17.53,4
20151001|2014-05-15 09:30,15,17.7,17.7,17.7,17.7,1
20151001|2014-05-15 10:00,15,17.7,17.7,17.7,17.7,3
20151001|2014-05-20 12:00,20,17.75,17.75,17.75,17.75,1
20151001|2014-05-22 11:00,22,17.75,17.75,17.75,17.75,2
20151001|2014-05-22 17:30,23,17.85,18,17.85,18,6
20151001|2014-05-23 09:30,23,18,18,18,18,2
20151001|2014-05-23 10:00,23,18,18,18,18,3
20151001|2014-05-27 09:00,27,18,18,18,18,4
20151001|2014-06-05 15:30,5,18.03,18.09,18.03,18.09,15
20151001|2014-06-16 08:30,16,18,18,18,18,1
20151001|2014-06-16 13:30,16,18,18,18,18,4
20151001|2014-06-17 10:30,17,18,18,18,18,1
20151001|2014-06-17 12:30,17,18,18,18,18,14
20151001|2014-06-18 10:00,18,18,18,18,18,1
20151001|2014-06-20 11:30,20,18.05,18.05,18.05,18.05,2
20151001|2014-06-23 10:30,23,18.05,18.05,18.05,18.05,3
20151001|2014-06-23 12:00,23,18.05,18.05,18.05,18.05,15
20151001|2014-06-24 12:00,24,18.05,18.05,18.05,18.05,1
20151001|2014-06-25 09:30,25,18.05,18.05,18.05,18.05,9
20151001|2014-06-26 15:30,26,18.05,18.05,18.05,18.05,5
20151001|2014-07-01 09:00,1,17.98,17.98,17.98,17.98,3
20151001|2014-07-01 09:30,1,17.98,17.98,17.98,17.98,2
20151001|2014-07-01 10:30,1,17.98,17.98,17.98,17.98,5
20151001|2014-07-03 08:00,3,17.93,17.93,17.93,17.93,2
20151001|2014-07-03 09:00,3,17.98,17.98,17.98,17.98,5
20151001|2014-07-03 09:30,3,17.98,17.98,17.98,17.98,2
20151001|2014-07-07 11:00,7,18,18,18,18,22
20151001|2014-07-08 08:30,8,18,18,18,18,1
20151001|2014-07-10 12:30,10,18.05,18.05,18.05,18.05,6
20151001|2014-07-14 08:30,14,18.05,18.05,18.05,18.05,5
20151001|2014-07-14 09:30,14,18.05,18.05,18.05,18.05,1
20151001|2014-07-14 10:00,14,18.05,18.05,18.05,18.05,1
20151001|2014-07-14 12:30,14,18.05,18.05,18.05,18.05,4
20151001|2014-07-15 12:30,15,18,18,18,18,5
20151001|2014-07-17 10:00,17,18,18,18,18,1
20151001|2014-07-17 11:30,17,17.95,17.95,17.95,17.95,5
20151001|2014-07-23 12:00,23,17.91,17.91,17.91,17.91,2
20151001|2014-07-25 11:30,25,17.85,17.85,17.85,17.85,3
20151001|2014-07-25 12:30,25,17.85,17.85,17.85,17.85,1
20151001|2014-07-25 13:00,25,17.95,17.95,17.95,17.95,1
20151001|2014-07-28 14:00,28,17.95,17.95,17.95,17.95,10
20151001|2014-07-29 09:00,29,17.77,17.77,17.77,17.77,1
20151001|2014-07-29 12:00,29,17.87,17.87,17.87,17.87,1
20151001|2014-07-29 13:00,29,17.95,17.95,17.95,17.95,1
20151001|2014-07-31 15:00,31,17.93,17.93,17.93,17.93,6
20151001|2014-08-01 10:30,1,17.95,17.95,17.95,17.95,2
20151001|2014-08-05 10:00,5,17.9,17.9,17.9,17.9,5
20151001|2014-08-05 11:00,5,17.9,17.9,17.9,17.9,5
20151001|2014-08-05 11:30,5,17.9,17.9,17.9,17.9,11
20151001|2014-08-05 12:00,5,17.9,17.9,17.9,17.9,1
20151001|2014-08-06 11:30,6,17.87,17.87,17.87,17.87,1
20151001|2014-08-06 15:30,6,17.87,17.87,17.87,17.87,1
20151001|2014-08-08 13:00,8,17.89,17.89,17.89,17.89,1
20151001|2014-08-08 13:30,8,17.94,17.96,17.94,17.96,6
20151001|2014-08-10 21:00,11,17.95,17.95,17.95,17.95,1
20151001|2014-08-11 19:00,12,18,18,18,18,4
20151001|2014-08-12 09:30,12,18,18,18,18,1
20151001|2014-08-12 10:30,12,18.02,18.02,18.02,18.02,2
20151001|2014-08-12 11:00,12,18.04,18.05,18.04,18.05,4
20151001|2014-08-13 09:30,13,18.06,18.08,18.06,18.08,5
20151001|2014-08-13 12:30,13,18.05,18.05,18.05,18.05,1
20151001|2014-08-14 11:00,14,18.05,18.05,18.05,18.05,1
20151001|2014-08-18 08:00,18,18.1,18.1,18.1,18.1,27
20151001|2014-08-18 08:30,18,18.1,18.1,18.1,18.1,2
20151001|2014-08-18 09:30,18,18.1,18.1,18.1,18.1,7
20151001|2014-08-18 10:30,18,18.06,18.06,18.05,18.05,3
20151001|2014-08-18 12:00,18,18.11,18.11,18.11,18.11,2
20151001|2014-08-19 10:30,19,18.1,18.1,18.1,18.1,3
20151001|2014-08-19 11:00,19,18.12,18.12,18.12,18.12,1
20151001|2014-08-19 11:30,19,18.15,18.15,18.15,18.15,1
20151001|2014-08-19 14:30,19,18.17,18.18,18.17,18.18,5
20151001|2014-08-20 11:00,20,18.1,18.1,18.1,18.1,4
20151001|2014-08-20 11:30,20,18.1,18.1,18.1,18.1,4
20151001|2014-08-21 09:30,21,18.1,18.1,18.1,18.1,6
20151001|2014-08-21 11:00,21,18.08,18.08,18.08,18.08,4
20151001|2014-08-21 11:30,21,18.1,18.1,18.1,18.1,7
20151001|2014-08-22 09:30,22,18.08,18.08,18.08,18.08,2
20151001|2014-08-26 12:00,26,18.05,18.05,18.05,18.05,3
20151001|2014-08-26 13:00,26,18.08,18.08,18.08,18.08,1
20151001|2014-08-26 17:00,27,18.05,18.05,18.05,18.05,2
20151001|2014-08-27 08:00,27,18.05,18.05,18.05,18.05,7
20151001|2014-08-27 10:00,27,17.85,17.85,17.85,17.85,1
20151001|2014-08-27 11:00,27,18,18,18,18,1
20151001|2014-08-29 05:00,29,18,18,18,18,2
20151001|2014-09-02 11:00,2,18.06,18.06,18.06,18.06,2
20151001|2014-09-02 13:00,2,18.06,18.06,18.05,18.05,13
20151001|2014-09-04 09:30,4,18,18,18,18,4
20151001|2014-09-04 10:30,4,18,18,18,18,2
20151001|2014-09-04 11:00,4,18.03,18.03,18.03,18.03,1
20151001|2014-09-04 13:00,4,18,18,18,18,2
20151001|2014-09-04 14:30,4,18,18,18,18,1
20151001|2014-09-04 15:00,4,18,18,18,18,2
20151001|2014-09-04 15:30,4,17.91,17.91,17.91,17.91,1
20151001|2014-09-05 07:30,5,18,18,18,18,4
20151001|2014-09-05 08:00,5,18,18,18,18,4
20151001|2014-09-05 09:00,5,18.01,18.01,18.01,18.01,9
20151001|2014-09-05 10:00,5,18.01,18.01,18.01,18.01,1
20151001|2014-09-05 10:30,5,18.03,18.03,18.03,18.03,4
20151001|2014-09-05 12:00,5,18.04,18.04,18.04,18.04,2
20151001|2014-09-08 05:00,8,18.05,18.05,18.05,18.05,1
20151001|2014-09-08 09:30,8,18.06,18.06,18.06,18.06,2
20151001|2014-09-08 10:30,8,18.07,18.07,18.07,18.07,4
20151001|2014-09-08 12:30,8,18.08,18.08,18.08,18.08,2
20151001|2014-09-08 14:30,8,18.08,18.08,18.08,18.08,2
20151001|2014-09-09 07:00,9,18.09,18.09,18.09,18.09,1
20151001|2014-09-09 07:30,9,18.09,18.09,18.09,18.09,1
20151001|2014-09-10 11:00,10,18.03,18.03,18.03,18.03,1
20151001|2014-09-10 11:30,10,18.03,18.03,18.03,18.03,4
20151001|2014-09-10 13:30,10,17.94,17.94,17.94,17.94,2
20151001|2014-09-10 14:30,10,17.93,17.93,17.93,17.93,1
20151001|2014-09-11 13:00,11,17.91,17.91,17.85,17.85,11
20151001|2014-09-11 13:30,11,17.85,17.85,17.85,17.85,1
20151001|2014-09-11 14:30,11,17.8,17.81,17.8,17.81,6
20151001|2014-09-11 15:00,11,17.8,17.8,17.8,17.8,2
20151001|2014-09-11 19:00,12,17.75,17.75,17.75,17.75,15
20151001|2014-09-12 02:30,12,17.75,17.75,17.75,17.75,4
20151001|2014-09-12 09:00,12,17.8,17.8,17.79,17.79,9
20151001|2014-09-12 10:00,12,17.79,17.79,17.79,17.79,1
20151001|2014-09-12 10:30,12,17.76,17.76,17.75,17.75,4
20151001|2014-09-12 11:00,12,17.74,17.75,17.74,17.75,3
20151001|2014-09-12 11:30,12,17.75,17.75,17.75,17.75,3
20151001|2014-09-12 12:00,12,17.75,17.75,17.75,17.75,3
20151001|2014-09-14 20:30,15,17.73,17.73,17.73,17.73,30
20151001|2014-09-15 07:00,15,17.66,17.66,17.66,17.66,3
20151001|2014-09-15 09:00,15,17.73,17.75,17.73,17.75,2
20151001|2014-09-15 09:30,15,17.71,17.71,17.71,17.71,1
20151001|2014-09-15 10:00,15,17.67,17.67,17.67,17.67,2
20151001|2014-09-15 10:30,15,17.66,17.66,17.66,17.66,2
20151001|2014-09-15 11:30,15,17.65,17.65,17.65,17.65,2
20151001|2014-09-15 12:00,15,17.67,17.67,17.67,17.67,2
20151001|2014-09-16 09:30,16,17.65,17.65,17.65,17.65,5
20151001|2014-09-16 10:00,16,17.65,17.69,17.65,17.69,13
20151001|2014-09-16 10:30,16,17.7,17.7,17.7,17.7,1
20151001|2014-09-16 11:00,16,17.72,17.72,17.72,17.72,4
20151001|2014-09-17 10:00,17,17.75,17.75,17.75,17.75,2
20151001|2014-09-17 12:30,17,17.75,17.75,17.75,17.75,1
20151001|2014-09-17 14:00,17,17.75,17.75,17.75,17.75,10
20151001|2014-09-18 11:00,18,17.75,17.75,17.75,17.75,5
20151001|2014-09-18 11:30,18,17.7,17.7,17.7,17.7,1
20151001|2014-09-18 13:00,18,17.7,17.7,17.7,17.7,4
20151001|2014-09-18 14:00,18,17.75,17.75,17.75,17.75,3
20151001|2014-09-19 12:00,19,17.7,17.7,17.7,17.7,5
20151001|2014-09-22 09:30,22,17.69,17.69,17.69,17.69,1
20151001|2014-09-22 10:30,22,17.69,17.69,17.69,17.69,1
20151001|2014-09-22 11:00,22,17.69,17.69,17.69,17.69,1
20151001|2014-09-22 14:30,22,17.71,17.71,17.71,17.71,1
20151001|2014-09-22 15:00,22,17.7,17.7,17.68,17.68,13
20151001|2014-09-22 17:00,23,17.65,17.65,17.65,17.65,7
20151001|2014-09-23 09:00,23,17.73,17.76,17.73,17.76,7
20151001|2014-09-23 15:00,23,17.71,17.71,17.71,17.71,1
20151001|2014-09-24 08:00,24,17.71,17.71,17.71,17.71,8
20151001|2014-09-24 08:30,24,17.7,17.71,17.7,17.71,2
20151001|2014-09-24 09:00,24,17.66,17.66,17.66,17.66,4
20151001|2014-09-24 10:00,24,17.71,17.71,17.71,17.71,1
20151001|2014-09-25 11:00,25,17.69,17.69,17.69,17.69,2
20151001|2014-09-25 14:00,25,17.71,17.71,17.71,17.71,5
20151001|2014-09-26 10:30,26,17.71,17.71,17.71,17.71,1
20151001|2014-09-29 08:30,29,17.7,17.7,17.7,17.7,1
20151001|2014-09-29 11:00,29,17.7,17.7,17.7,17.7,15
20151001|2014-09-29 11:30,29,17.7,17.7,17.7,17.7,30
20151001|2014-09-29 12:00,29,17.7,17.7,17.7,17.7,3
20151001|2014-09-29 13:30,29,17.7,17.7,17.7,17.7,2
20151001|2014-09-29 15:00,29,17.68,17.68,17.67,17.67,7
20151001|2014-09-30 11:00,30,17.65,17.65,17.65,17.65,2
20151001|2014-09-30 12:30,30,17.65,17.65,17.65,17.65,7
20151001|2014-09-30 13:00,30,17.65,17.65,17.65,17.65,1
20151001|2014-10-01 08:30,1,17.65,17.65,17.65,17.65,4
20151001|2014-10-01 09:30,1,17.65,17.65,17.65,17.65,1
20151001|2014-10-01 10:30,1,17.65,17.65,17.63,17.63,6
20151001|2014-10-01 11:00,1,17.61,17.61,17.59,17.59,4
20151001|2014-10-01 11:30,1,17.57,17.57,17.55,17.55,7
20151001|2014-10-01 12:00,1,17.53,17.53,17.53,17.53,5
20151001|2014-10-01 12:30,1,17.53,17.53,17.53,17.53,3
20151001|2014-10-01 13:00,1,17.54,17.54,17.54,17.54,3
20151001|2014-10-02 09:30,2,17.54,17.54,17.48,17.5,7
20151001|2014-10-02 10:00,2,17.48,17.48,17.48,17.48,9
20151001|2014-10-02 10:30,2,17.48,17.48,17.45,17.45,3
20151001|2014-10-02 11:00,2,17.48,17.5,17.48,17.5,2
20151001|2014-10-02 13:30,2,17.45,17.45,17.45,17.45,7
20151001|2014-10-02 14:30,2,17.45,17.45,17.45,17.45,4
20151001|2014-10-03 08:00,3,17.49,17.49,17.49,17.49,4
20151001|2014-10-03 09:00,3,17.42,17.42,17.42,17.42,8
20151001|2014-10-03 10:00,3,17.42,17.42,17.42,17.42,3
20151001|2014-10-03 10:30,3,17.42,17.42,17.42,17.42,1
20151001|2014-10-03 12:00,3,17.38,17.38,17.38,17.38,4
20151001|2014-10-03 12:30,3,17.35,17.39,17.35,17.39,2
20151001|2014-10-06 01:30,6,17.36,17.36,17.36,17.36,1
20151001|2014-10-06 07:00,6,17.42,17.42,17.42,17.42,1
20151001|2014-10-06 08:30,6,17.39,17.39,17.39,17.39,4
20151001|2014-10-06 09:00,6,17.32,17.32,17.32,17.32,1
20151001|2014-10-06 11:00,6,17.19,17.23,17.19,17.23,2
20151001|2014-10-06 11:30,6,17.25,17.25,17.25,17.25,5
20151001|2014-10-06 14:00,6,17.28,17.3,17.28,17.3,3
20151001|2014-10-07 07:00,7,17.25,17.25,17.25,17.25,1
20151001|2014-10-07 08:30,7,17.26,17.26,17.26,17.26,2
20151001|2014-10-07 09:30,7,17.3,17.3,17.3,17.3,4
20151001|2014-10-07 10:00,7,17.3,17.3,17.3,17.3,3
20151001|2014-10-07 12:30,7,17.25,17.25,17.25,17.25,4
20151001|2014-10-08 07:30,8,17.27,17.27,17.27,17.27,1
20151001|2014-10-08 08:00,8,17.25,17.25,17.25,17.25,4
20151001|2014-10-08 08:30,8,17.25,17.25,17.25,17.25,4
20151001|2014-10-08 10:00,8,17.16,17.16,17.16,17.16,5
20151001|2014-10-08 10:30,8,17.19,17.19,17.19,17.19,1
20151001|2014-10-08 12:30,8,17.17,17.17,17.17,17.17,1
20151001|2014-10-08 13:30,8,17.09,17.17,17.08,17.15,7
20151001|2014-10-09 08:00,9,17.2,17.2,17.2,17.2,4
20151001|2014-10-09 10:30,9,17.14,17.17,17.14,17.17,4
20151001|2014-10-09 11:00,9,17.16,17.16,17.16,17.16,1
20151001|2014-10-09 11:30,9,17.15,17.15,17.15,17.15,2
20151001|2014-10-09 12:30,9,17.14,17.14,17.14,17.14,1
20151001|2014-10-09 13:00,9,17.14,17.14,17.14,17.14,1
20151001|2014-10-09 13:30,9,17.14,17.14,17.14,17.14,5
20151001|2014-10-10 07:00,10,17.14,17.14,17.14,17.14,4
20151001|2014-10-10 10:00,10,17.1,17.14,17.09,17.14,10
20151001|2014-10-10 10:30,10,17.09,17.09,17.09,17.09,2
20151001|2014-10-10 12:00,10,17.07,17.07,17,17,3
20151001|2014-10-10 12:30,10,17,17,17,17,3
20151001|2014-10-12 17:30,13,17,17,17,17,4
20151001|2014-10-13 09:00,13,17.1,17.1,17.1,17.1,1
20151001|2014-10-13 10:00,13,17.07,17.07,17.07,17.07,1
20151001|2014-10-13 11:00,13,17.07,17.1,17.04,17.07,34
20151001|2014-10-13 11:30,13,17.04,17.04,17.02,17.02,12
20151001|2014-10-13 13:00,13,17.07,17.07,17.07,17.07,1
20151001|2014-10-13 13:30,13,17.07,17.07,17.07,17.07,10
20151001|2014-10-13 15:30,13,17.1,17.14,17.1,17.14,27
20151001|2014-10-13 18:00,14,17.1,17.1,17.1,17.1,5
20151001|2014-10-14 08:00,14,17.11,17.11,17.11,17.11,5
20151001|2014-10-14 09:00,14,17.1,17.1,17.1,17.1,4
20151001|2014-10-14 09:30,14,17.06,17.09,17.06,17.08,3
20151001|2014-10-14 10:00,14,17.08,17.08,17.06,17.06,3
20151001|2014-10-14 10:30,14,17.06,17.1,17.06,17.1,4
20151001|2014-10-14 11:30,14,17.07,17.07,17.07,17.07,5
20151001|2014-10-14 12:30,14,17.07,17.07,17.07,17.07,1
20151001|2014-10-14 15:30,14,17.01,17.05,17.01,17.05,2
20151001|2014-10-14 17:30,15,17.07,17.07,17.07,17.07,4
20151001|2014-10-14 19:00,15,17.1,17.1,17.1,17.1,3
20151001|2014-10-15 08:30,15,17.1,17.1,17.1,17.1,7
20151001|2014-10-15 09:00,15,17.1,17.1,17.1,17.1,1
20151001|2014-10-15 10:00,15,17.1,17.1,17.1,17.1,5
20151001|2014-10-15 10:30,15,17.1,17.1,17.1,17.1,10
20151001|2014-10-15 12:30,15,17.08,17.08,17.06,17.06,13
20151001|2014-10-15 13:30,15,17.06,17.06,17.06,17.06,5
20151001|2014-10-15 15:00,15,17.09,17.09,17.09,17.09,4
20151001|2014-10-16 09:30,16,17.13,17.13,17.13,17.13,1
20151001|2014-10-16 10:00,16,17.16,17.16,17.16,17.16,1
20151001|2014-10-16 11:30,16,17.14,17.14,17.14,17.14,4
20151001|2014-10-16 13:30,16,17.11,17.11,17.11,17.11,1
20151001|2014-10-16 14:00,16,17.13,17.13,17.13,17.13,1
20151001|2014-10-17 08:30,17,17.14,17.14,17.14,17.14,3
20151001|2014-10-17 10:00,17,17.19,17.19,17.19,17.19,4
20151001|2014-10-17 10:30,17,17.2,17.2,17.19,17.19,5
20151001|2014-10-17 11:30,17,17.15,17.15,17.15,17.15,6
20151001|2014-10-17 12:00,17,17.15,17.15,17.15,17.15,2
20151001|2014-10-20 06:00,20,17.15,17.15,17.15,17.15,4
20151001|2014-10-20 10:00,20,17.12,17.12,17.11,17.11,3
20151001|2014-10-20 10:30,20,17.11,17.11,17.11,17.11,4
20151001|2014-10-20 11:00,20,17.1,17.1,17.1,17.1,1
20151001|2014-10-21 09:30,21,17.12,17.12,17.12,17.12,2
20151001|2014-10-21 10:30,21,17.13,17.13,17.13,17.13,3
20151001|2014-10-21 11:00,21,17.13,17.13,17.12,17.12,9
20151001|2014-10-21 11:30,21,17.13,17.13,17.13,17.13,3
20151001|2014-10-21 12:30,21,17.2,17.2,17.2,17.2,5
20151001|2014-10-21 14:30,21,17.2,17.2,17.18,17.18,7
20151001|2014-10-22 06:00,22,17.2,17.2,17.2,17.2,4
20151001|2014-10-22 09:00,22,17.18,17.18,17.18,17.18,1
20151001|2014-10-22 10:30,22,17.18,17.18,17.18,17.18,3
20151001|2014-10-22 11:00,22,17.2,17.2,17.2,17.2,1
20151001|2014-10-22 11:30,22,17.2,17.2,17.2,17.2,6
20151001|2014-10-22 13:00,22,17.2,17.2,17.2,17.2,6
20151001|2014-10-23 10:00,23,17.24,17.25,17.24,17.25,2
20151001|2014-10-23 11:00,23,17.21,17.21,17.21,17.21,1
20151001|2014-10-23 11:30,23,17.21,17.21,17.21,17.21,5
20151001|2014-10-23 12:00,23,17.21,17.21,17.21,17.21,3
20151001|2014-10-23 12:30,23,17.21,17.21,17.21,17.21,4
20151001|2014-10-23 13:30,23,17.21,17.21,17.21,17.21,1
20151001|2014-10-23 14:30,23,17.21,17.21,17.21,17.21,2
20151001|2014-10-24 07:00,24,17.21,17.21,17.21,17.21,1
20151001|2014-10-24 08:30,24,17.21,17.21,17.21,17.21,9
20151001|2014-10-24 09:30,24,17.22,17.25,17.22,17.25,3
20151001|2014-10-24 10:30,24,17.25,17.25,17.25,17.25,1
20151001|2014-10-24 11:00,24,17.25,17.25,17.25,17.25,4
20151001|2014-10-24 12:00,24,17.25,17.25,17.25,17.25,1
20151001|2014-10-26 17:30,27,17.3,17.3,17.3,17.3,1
20151001|2014-10-27 09:00,27,17.35,17.35,17.35,17.35,13
20151001|2014-10-27 11:00,27,17.35,17.35,17.35,17.35,4
20151001|2014-10-27 11:30,27,17.38,17.4,17.38,17.4,5
20151001|2014-10-27 13:00,27,17.4,17.4,17.4,17.4,4
20151001|2014-10-28 07:30,28,17.4,17.4,17.4,17.4,4
20151001|2014-10-28 10:30,28,17.4,17.4,17.4,17.4,2
20151001|2014-10-28 11:30,28,17.4,17.4,17.4,17.4,1
20151001|2014-10-28 13:00,28,17.4,17.4,17.4,17.4,1
20151001|2014-10-29 11:00,29,17.4,17.4,17.4,17.4,1
20151001|2014-10-29 11:30,29,17.4,17.4,17.4,17.4,2
20151001|2014-10-29 14:00,29,17.42,17.42,17.42,17.42,1
20151001|2014-10-30 07:30,30,17.4,17.4,17.4,17.4,1
20151001|2014-10-30 09:00,30,17.45,17.45,17.41,17.41,6
20151001|2014-10-30 09:30,30,17.41,17.42,17.41,17.42,6
20151001|2014-10-30 10:00,30,17.42,17.42,17.4,17.4,3
20151001|2014-10-30 10:30,30,17.42,17.42,17.42,17.42,1
20151001|2014-10-30 11:30,30,17.41,17.42,17.41,17.42,2
20151001|2014-10-30 13:00,30,17.42,17.42,17.42,17.42,1
20151001|2014-10-30 15:30,30,17.42,17.42,17.42,17.42,2
20151001|2014-10-31 11:00,31,17.42,17.42,17.42,17.42,12
20151001|2014-11-03 07:30,3,17.42,17.42,17.42,17.42,3
20151001|2014-11-03 08:30,3,17.42,17.42,17.42,17.42,1
20151001|2014-11-03 14:30,3,17.4,17.4,17.4,17.4,2
20151001|2014-11-04 06:30,4,17.4,17.4,17.4,17.4,5
20151001|2014-11-04 09:30,4,17.4,17.4,17.4,17.4,16
20151001|2014-11-04 10:30,4,17.39,17.39,17.39,17.39,1
20151001|2014-11-04 11:30,4,17.37,17.37,17.37,17.37,6
20151001|2014-11-04 13:30,4,17.35,17.35,17.35,17.35,1
20151001|2014-11-05 08:00,5,17.37,17.37,17.37,17.37,4
20151001|2014-11-05 08:30,5,17.37,17.37,17.37,17.37,3
20151001|2014-11-05 09:30,5,17.37,17.37,17.37,17.37,1
20151001|2014-11-05 10:30,5,17.35,17.35,17.35,17.35,2
20151001|2014-11-05 13:30,5,17.33,17.33,17.33,17.33,3
20151001|2014-11-05 17:00,6,17.42,17.42,17.42,17.42,1
20151001|2014-11-06 10:30,6,17.42,17.42,17.42,17.42,1
20151001|2014-11-06 11:00,6,17.42,17.42,17.39,17.39,16
20151001|2014-11-06 11:30,6,17.38,17.38,17.36,17.36,9
20151001|2014-11-06 12:00,6,17.36,17.36,17.36,17.36,2
20151001|2014-11-06 12:30,6,17.38,17.38,17.38,17.38,1
20151001|2014-11-06 14:30,6,17.37,17.37,17.36,17.36,12
20151001|2014-11-06 15:00,6,17.36,17.36,17.35,17.36,3
20151001|2014-11-07 03:30,7,17.37,17.38,17.37,17.38,2
20151001|2014-11-07 07:00,7,17.38,17.38,17.38,17.38,1
20151001|2014-11-07 08:00,7,17.42,17.42,17.42,17.42,1
20151001|2014-11-07 09:30,7,17.4,17.4,17.4,17.4,1
20151001|2014-11-07 10:00,7,17.4,17.4,17.4,17.4,1
20151001|2014-11-07 10:30,7,17.4,17.42,17.4,17.42,10
20151001|2014-11-07 12:00,7,17.38,17.38,17.38,17.38,1
20151001|2014-11-07 13:00,7,17.41,17.41,17.41,17.41,2
20151001|2014-11-10 04:00,10,17.38,17.38,17.38,17.38,1
20151001|2014-11-10 07:00,10,17.38,17.38,17.38,17.38,4
20151001|2014-11-10 09:00,10,17.37,17.37,17.37,17.37,2
20151001|2014-11-10 09:30,10,17.4,17.4,17.35,17.35,7
20151001|2014-11-10 11:30,10,17.39,17.39,17.39,17.39,2
20151001|2014-11-10 13:30,10,17.33,17.33,17.32,17.32,3
20151001|2014-11-10 15:30,10,17.3,17.3,17.3,17.3,7
20151001|2014-11-11 06:00,11,17.35,17.37,17.35,17.37,5
20151001|2014-11-11 08:00,11,17.28,17.28,17.28,17.28,3
20151001|2014-11-11 08:30,11,17.28,17.28,17.28,17.28,1
20151001|2014-11-11 09:30,11,17.22,17.25,17.22,17.25,13
20151001|2014-11-11 10:00,11,17.25,17.25,17.25,17.25,2
20151001|2014-11-11 10:30,11,17.22,17.22,17.22,17.22,1
20151001|2014-11-11 11:30,11,17.22,17.27,17.22,17.27,23
20151001|2014-11-11 12:30,11,17.3,17.3,17.3,17.3,2
20151001|2014-11-12 06:30,12,17.3,17.3,17.3,17.3,5
20151001|2014-11-12 08:30,12,17.3,17.3,17.3,17.3,2
20151001|2014-11-12 09:00,12,17.3,17.3,17.3,17.3,1
20151001|2014-11-12 12:30,12,17.27,17.27,17.27,17.27,1
20151001|2014-11-12 15:00,12,17.25,17.25,17.25,17.25,2
20151001|2014-11-13 07:30,13,17.27,17.27,17.27,17.27,3
20151001|2014-11-13 08:00,13,17.27,17.27,17.27,17.27,1
20151001|2014-11-13 09:30,13,17.29,17.29,17.29,17.29,1
20151001|2014-11-13 10:30,13,17.29,17.29,17.25,17.25,2
20151001|2014-11-13 11:00,13,17.26,17.26,17.26,17.26,5
20151001|2014-11-13 11:30,13,17.29,17.29,17.29,17.29,1
20151001|2014-11-13 13:00,13,17.29,17.3,17.29,17.3,9
20151001|2014-11-13 13:30,13,17.29,17.3,17.29,17.3,4
20151001|2014-11-13 14:00,13,17.3,17.3,17.3,17.3,5
20151001|2014-11-14 08:00,14,17.3,17.3,17.29,17.29,3
20151001|2014-11-14 08:30,14,17.29,17.29,17.29,17.29,2
20151001|2014-11-14 11:00,14,17.34,17.34,17.34,17.34,1
20151001|2014-11-14 11:30,14,17.3,17.3,17.3,17.3,4
20151001|2014-11-14 12:30,14,17.25,17.25,17.25,17.25,1
20151001|2014-11-17 10:00,17,17.3,17.3,17.3,17.3,1
20151001|2014-11-17 10:30,17,17.32,17.32,17.3,17.3,6
20151001|2014-11-17 12:30,17,17.32,17.32,17.32,17.32,3
20151001|2014-11-17 13:00,17,17.3,17.3,17.3,17.3,2
20151001|2014-11-17 13:30,17,17.3,17.3,17.3,17.3,1
20151001|2014-11-18 06:00,18,17.32,17.32,17.32,17.32,5
20151001|2014-11-18 10:00,18,17.35,17.35,17.26,17.26,12
20151001|2014-11-18 11:00,18,17.27,17.27,17.27,17.27,3
20151001|2014-11-19 08:30,19,17.27,17.27,17.27,17.27,1
20151001|2014-11-19 09:00,19,17.27,17.27,17.27,17.27,4
20151001|2014-11-19 10:30,19,17.27,17.27,17.27,17.27,1
20151001|2014-11-19 11:00,19,17.27,17.27,17.27,17.27,1
20151001|2014-11-19 11:30,19,17.27,17.27,17.27,17.27,3
20151001|2014-11-19 13:30,19,17.24,17.24,17.24,17.24,2
20151001|2014-11-20 08:00,20,17.27,17.27,17.27,17.27,3
20151001|2014-11-20 08:30,20,17.27,17.27,17.15,17.15,11
20151001|2014-11-20 10:00,20,17.25,17.25,17.25,17.25,1
20151001|2014-11-20 10:30,20,17.28,17.28,17.28,17.28,1
20151001|2014-11-20 11:00,20,17.24,17.24,17.24,17.24,1
20151001|2014-11-21 07:00,21,17.24,17.24,17.24,17.24,8
20151001|2014-11-21 10:00,21,17.24,17.24,17.24,17.24,1
20151001|2014-11-21 10:30,21,17.25,17.25,17.25,17.25,3
20151001|2014-11-21 12:30,21,17.23,17.25,17.23,17.25,4
20151001|2014-11-21 13:00,21,17.27,17.27,17.27,17.27,1
20151001|2014-11-23 17:00,24,17.27,17.27,17.27,17.27,1
20151001|2014-11-24 08:30,24,17.28,17.28,17.28,17.28,1
20151001|2014-11-24 11:00,24,17.28,17.28,17.28,17.28,1
20151001|2014-11-24 11:30,24,17.27,17.27,17.27,17.27,3
20151001|2014-11-24 14:30,24,17.27,17.27,17.27,17.27,1
20151001|2014-11-25 10:00,25,17.18,17.18,17.18,17.18,3
20151001|2014-11-25 10:30,25,17.26,17.26,17.26,17.26,1
20151001|2014-11-25 11:30,25,17.26,17.26,17.26,17.26,1
20151001|2014-11-25 12:30,25,17.21,17.22,17.21,17.22,3
20151001|2014-11-25 13:00,25,17.22,17.22,17.2,17.2,12
20151001|2014-11-25 13:30,25,17.3,17.3,17.3,17.3,4
20151001|2014-11-26 10:00,26,17.22,17.22,17.22,17.22,3
20151001|2014-11-26 11:00,26,17.26,17.26,17.26,17.26,1
20151001|2014-11-26 13:00,26,17.22,17.22,17.18,17.18,4
20151001|2014-11-26 14:00,26,17.21,17.21,17.21,17.21,2
20151001|2014-11-26 15:30,26,17.21,17.21,17.21,17.21,1
20151001|2014-12-01 08:30,1,17.18,17.18,17.18,17.18,2
20151001|2014-12-01 09:00,1,17.18,17.18,17.15,17.15,3
20151001|2014-12-01 09:30,1,17.14,17.14,17.14,17.14,9
20151001|2014-12-01 10:30,1,17.12,17.12,17.12,17.12,8
20151001|2014-12-01 11:30,1,17.12,17.12,17.12,17.12,2
20151001|2014-12-01 12:00,1,17.1,17.12,17.1,17.12,7
20151001|2014-12-01 13:00,1,17.1,17.1,17.1,17.1,4
20151001|2014-12-01 13:30,1,17.14,17.14,17.12,17.12,3
20151001|2014-12-01 14:00,1,17.12,17.12,17.12,17.12,3
20151001|2014-12-01 19:00,2,17.1,17.1,17.1,17.1,2
20151001|2014-12-02 07:00,2,17.1,17.1,17.1,17.1,1
20151001|2014-12-02 08:30,2,17.12,17.12,17.12,17.12,4
20151001|2014-12-02 09:30,2,17.12,17.12,17.11,17.12,8
20151001|2014-12-02 10:00,2,17.13,17.19,17.13,17.13,6
20151001|2014-12-02 10:30,2,17.14,17.14,17.1,17.1,19
20151001|2014-12-02 13:00,2,17.18,17.18,17.18,17.18,2
20151001|2014-12-02 14:00,2,17.15,17.15,17.15,17.15,1
20151001|2014-12-02 15:30,2,17.17,17.2,17.17,17.2,11
20151001|2014-12-03 08:30,3,17.18,17.18,17.18,17.18,3
20151001|2014-12-03 09:00,3,17.16,17.16,17.16,17.16,2
20151001|2014-12-03 09:30,3,17.16,17.16,17.16,17.16,2
20151001|2014-12-03 10:00,3,17.11,17.14,17.11,17.14,2
20151001|2014-12-03 10:30,3,17.14,17.14,17.12,17.12,7
20151001|2014-12-03 11:30,3,17.15,17.16,17.15,17.16,5
20151001|2014-12-03 12:00,3,17.15,17.15,17.11,17.11,2
20151001|2014-12-03 13:00,3,17.15,17.15,17.15,17.15,1
20151001|2014-12-03 14:00,3,17.14,17.15,17.13,17.13,4
20151001|2014-12-04 09:30,4,17.15,17.17,17.11,17.12,12
20151001|2014-12-04 12:00,4,17.13,17.13,17.13,17.13,2
20151001|2014-12-04 13:00,4,17.1,17.1,17.1,17.1,7
20151001|2014-12-04 14:00,4,17.1,17.1,17.1,17.1,2
20151001|2014-12-04 14:30,4,17.1,17.1,17.1,17.1,1
20151001|2014-12-04 15:30,4,17.1,17.1,17.1,17.1,1
20151001|2014-12-05 07:30,5,17.15,17.15,17.15,17.15,2
20151001|2014-12-05 08:30,5,17.15,17.15,17.15,17.15,3
20151001|2014-12-05 09:00,5,17.15,17.15,17.15,17.15,3
20151001|2014-12-05 09:30,5,17.15,17.15,17.1,17.1,6
20151001|2014-12-05 10:00,5,17.1,17.1,17.1,17.1,3
20151001|2014-12-05 10:30,5,17.12,17.12,17.12,17.12,1
20151001|2014-12-05 12:00,5,17.08,17.08,17.08,17.08,2
20151001|2014-12-05 12:30,5,17.08,17.08,17.08,17.08,1
20151001|2014-12-05 13:00,5,17.08,17.1,17.08,17.1,7
20151001|2014-12-05 13:30,5,17.1,17.1,17.1,17.1,6
20151001|2014-12-08 10:00,8,17.1,17.1,17.1,17.1,1
20151001|2014-12-08 11:30,8,17.09,17.12,17.09,17.12,7
20151001|2014-12-08 13:00,8,17.13,17.13,17.13,17.13,1
20151001|2014-12-08 13:30,8,17.13,17.13,17.13,17.13,7
20151001|2014-12-09 09:00,9,17.14,17.14,17.14,17.14,5
20151001|2014-12-09 09:30,9,17.14,17.14,17.14,17.14,4
20151001|2014-12-09 10:00,9,17.15,17.15,17.15,17.15,2
20151001|2014-12-09 12:00,9,17.15,17.15,17.15,17.15,1
20151001|2014-12-09 12:30,9,17.15,17.15,17.15,17.15,1
20151001|2014-12-09 13:00,9,17.17,17.17,17.17,17.17,9
20151001|2014-12-09 13:30,9,17.15,17.15,17.15,17.15,2
20151001|2014-12-10 09:30,10,17.2,17.2,17.2,17.2,3
20151001|2014-12-10 10:00,10,17.21,17.21,17.21,17.21,1
20151001|2014-12-10 10:30,10,17.21,17.22,17.2,17.2,16
20151001|2014-12-10 11:00,10,17.2,17.2,17.2,17.2,2
20151001|2014-12-10 11:30,10,17.16,17.16,17.15,17.15,7
20151001|2014-12-10 12:30,10,17.13,17.13,17.13,17.13,1
20151001|2014-12-10 14:00,10,17.07,17.07,17.07,17.07,7
20151001|2014-12-10 14:30,10,17.07,17.07,17.05,17.05,2
20151001|2014-12-11 06:00,11,17.08,17.08,17.08,17.08,4
20151001|2014-12-11 06:30,11,17.05,17.05,17.05,17.05,1
20151001|2014-12-11 08:30,11,17.05,17.05,17.05,17.05,10
20151001|2014-12-11 09:00,11,17.04,17.04,16.99,16.99,16
20151001|2014-12-11 09:30,11,16.96,16.96,16.95,16.95,4
20151001|2014-12-11 12:00,11,16.97,16.97,16.95,16.95,8
20151001|2014-12-11 13:00,11,16.93,16.93,16.93,16.93,1
20151001|2014-12-11 14:00,11,16.95,16.95,16.95,16.95,2
20151001|2014-12-11 14:30,11,16.94,16.94,16.93,16.93,5
20151001|2014-12-11 15:30,11,17.01,17.01,16.97,16.97,5
20151001|2014-12-12 09:00,12,16.95,16.95,16.93,16.93,2
20151001|2014-12-12 10:30,12,16.93,16.93,16.93,16.93,3
20151001|2014-12-12 11:00,12,16.93,16.93,16.93,16.93,4
20151001|2014-12-12 12:00,12,16.93,16.93,16.87,16.87,24
20151001|2014-12-12 12:30,12,16.87,16.87,16.87,16.87,3
20151001|2014-12-12 13:00,12,16.89,16.92,16.89,16.9,6
20151001|2014-12-12 13:30,12,16.9,16.9,16.9,16.9,2
20151001|2014-12-14 20:30,15,16.87,16.87,16.87,16.87,2
20151001|2014-12-15 09:00,15,16.88,16.88,16.88,16.88,11
20151001|2014-12-15 09:30,15,16.94,16.94,16.94,16.94,2
20151001|2014-12-15 10:00,15,16.87,16.87,16.87,16.87,2
20151001|2014-12-15 11:30,15,16.91,16.91,16.9,16.9,5
20151001|2014-12-15 12:00,15,16.89,16.9,16.87,16.87,8
20151001|2014-12-15 12:30,15,16.9,16.9,16.89,16.89,5
20151001|2014-12-15 13:00,15,16.85,16.85,16.84,16.84,6
20151001|2014-12-15 14:00,15,16.85,16.85,16.85,16.85,3
20151001|2014-12-15 15:00,15,16.8,16.8,16.8,16.8,1
20151001|2014-12-15 23:00,16,16.85,16.85,16.85,16.85,2
20151001|2014-12-16 05:30,16,16.85,16.85,16.85,16.85,4
20151001|2014-12-16 08:00,16,16.79,16.79,16.79,16.79,3
20151001|2014-12-16 08:30,16,16.83,16.83,16.83,16.83,1
20151001|2014-12-16 09:00,16,16.83,16.83,16.83,16.83,1
20151001|2014-12-16 09:30,16,16.81,16.81,16.8,16.8,5
20151001|2014-12-16 10:00,16,16.76,16.85,16.76,16.81,26
20151001|2014-12-16 10:30,16,16.81,16.81,16.72,16.72,13
20151001|2014-12-16 11:00,16,16.77,16.84,16.72,16.74,9
20151001|2014-12-16 11:30,16,16.74,16.74,16.67,16.67,17
20151001|2014-12-16 12:00,16,16.66,16.66,16.57,16.57,17
20151001|2014-12-16 12:30,16,16.55,16.55,16.54,16.54,11
20151001|2014-12-16 13:00,16,16.53,16.53,16.47,16.47,2
20151001|2014-12-16 14:30,16,16.5,16.53,16.5,16.53,4
20151001|2014-12-16 17:00,17,16.53,16.53,16.53,16.53,7
20151001|2014-12-16 18:00,17,16.52,16.52,16.51,16.51,5
20151001|2014-12-17 06:00,17,16.53,16.53,16.53,16.53,3
20151001|2014-12-17 07:00,17,16.53,16.53,16.53,16.53,1
20151001|2014-12-17 09:00,17,16.55,16.55,16.54,16.54,8
20151001|2014-12-17 09:30,17,16.54,16.55,16.54,16.55,11
20151001|2014-12-17 10:00,17,16.54,16.54,16.54,16.54,1
20151001|2014-12-17 10:30,17,16.54,16.54,16.54,16.54,6
20151001|2014-12-17 11:00,17,16.54,16.55,16.54,16.54,12
20151001|2014-12-17 11:30,17,16.52,16.52,16.52,16.52,2
20151001|2014-12-17 12:00,17,16.52,16.52,16.45,16.45,7
20151001|2014-12-17 12:30,17,16.45,16.45,16.45,16.45,5
20151001|2014-12-17 13:30,17,16.45,16.45,16.45,16.45,1
20151001|2014-12-17 14:30,17,16.45,16.45,16.45,16.45,4
20151001|2014-12-17 15:00,17,16.43,16.43,16.43,16.43,1
20151001|2014-12-17 15:30,17,16.43,16.43,16.43,16.43,1
20151001|2014-12-18 05:30,18,16.45,16.45,16.45,16.45,1
20151001|2014-12-18 07:00,18,16.45,16.45,16.45,16.45,2
20151001|2014-12-18 07:30,18,16.45,16.45,16.45,16.45,1
20151001|2014-12-18 08:30,18,16.45,16.45,16.45,16.45,2
20151001|2014-12-18 09:00,18,16.45,16.45,16.44,16.44,5
20151001|2014-12-18 10:00,18,16.44,16.44,16.44,16.44,1
20151001|2014-12-18 10:30,18,16.5,16.5,16.5,16.5,2
20151001|2014-12-18 11:00,18,16.54,16.55,16.54,16.55,6
20151001|2014-12-18 11:30,18,16.57,16.57,16.57,16.57,1
20151001|2014-12-18 12:00,18,16.57,16.57,16.57,16.57,4
20151001|2014-12-18 12:30,18,16.57,16.57,16.57,16.57,11
20151001|2014-12-18 13:00,18,16.53,16.53,16.53,16.53,1
20151001|2014-12-18 13:30,18,16.43,16.43,16.43,16.43,1
20151001|2014-12-18 14:00,18,16.45,16.45,16.45,16.45,1
20151001|2014-12-19 07:30,19,16.57,16.57,16.57,16.57,2
20151001|2014-12-19 08:30,19,16.57,16.57,16.57,16.57,2
20151001|2014-12-19 09:00,19,16.57,16.57,16.5,16.5,6
20151001|2014-12-19 09:30,19,16.5,16.5,16.5,16.5,1
20151001|2014-12-19 10:00,19,16.49,16.49,16.48,16.48,2
20151001|2014-12-19 10:30,19,16.48,16.48,16.48,16.48,6
20151001|2014-12-19 11:00,19,16.5,16.57,16.5,16.57,10
20151001|2014-12-19 11:30,19,16.56,16.61,16.56,16.61,8
20151001|2014-12-19 12:00,19,16.61,16.65,16.61,16.65,7
20151001|2014-12-19 12:30,19,16.56,16.56,16.56,16.56,1
20151001|2014-12-19 13:30,19,16.48,16.48,16.46,16.46,3
20151001|2014-12-22 09:00,22,16.56,16.56,16.56,16.56,1
20151001|2014-12-22 09:30,22,16.56,16.56,16.56,16.56,3
20151001|2014-12-22 11:00,22,16.56,16.56,16.56,16.56,1
20151001|2014-12-23 08:00,23,16.56,16.56,16.56,16.56,1
20151001|2014-12-23 08:30,23,16.56,16.56,16.56,16.56,2
20151001|2014-12-23 09:30,23,16.56,16.56,16.56,16.56,1
20151001|2014-12-23 10:00,23,16.51,16.51,16.51,16.51,2
20151001|2014-12-23 10:30,23,16.5,16.5,16.5,16.5,8
20151001|2014-12-23 11:00,23,16.5,16.5,16.5,16.5,10
20151001|2014-12-23 11:30,23,16.52,16.54,16.52,16.54,2
20151001|2014-12-23 12:00,23,16.51,16.51,16.51,16.51,10
20151001|2014-12-23 13:00,23,16.55,16.55,16.55,16.55,20
20151001|2014-12-23 14:30,23,16.55,16.55,16.52,16.55,5
20151001|2014-12-24 10:00,24,16.55,16.55,16.55,16.55,2
20151001|2014-12-24 10:30,24,16.55,16.55,16.55,16.55,7
20151001|2014-12-26 09:00,26,16.55,16.55,16.5,16.5,10
20151001|2014-12-26 10:30,26,16.55,16.55,16.54,16.55,9
20151001|2014-12-26 11:30,26,16.54,16.54,16.54,16.54,1
20151001|2014-12-29 08:30,29,16.62,16.62,16.6,16.6,3
20151001|2014-12-29 09:00,29,16.63,16.74,16.63,16.74,2
20151001|2014-12-29 09:30,29,16.64,16.64,16.64,16.64,13
20151001|2014-12-29 10:30,29,16.6,16.6,16.6,16.6,1
20151001|2014-12-29 12:30,29,16.62,16.62,16.62,16.62,1
20151001|2014-12-29 17:00,30,16.63,16.63,16.63,16.63,1
20151001|2014-12-29 21:00,30,16.63,16.63,16.63,16.63,3
20151001|2014-12-30 09:30,30,16.65,16.65,16.65,16.65,5
20151001|2014-12-30 10:00,30,16.68,16.68,16.68,16.68,1
20151001|2014-12-30 14:00,30,16.73,16.73,16.73,16.73,1
20151001|2014-12-31 10:00,31,16.65,16.65,16.65,16.65,2
20151001|2014-12-31 10:30,31,16.8,16.95,16.8,16.95,11
20151001|2014-12-31 11:00,31,16.71,16.71,16.71,16.71,1
20151001|2014-12-31 12:00,31,16.71,16.71,16.71,16.71,1
20151001|2014-12-31 12:30,31,16.68,16.68,16.65,16.65,4
20151001|2014-12-31 13:00,31,16.65,16.65,16.65,16.65,1
20151001|2015-01-02 09:00,2,16.62,16.62,16.62,16.62,2
20151001|2015-01-02 09:30,2,16.62,16.62,16.62,16.62,2
20151001|2015-01-02 11:00,2,16.65,16.65,16.65,16.65,1
20151001|2015-01-02 11:30,2,16.72,16.72,16.72,16.72,1
20151001|2015-01-02 12:00,2,16.67,16.67,16.67,16.67,2
20151001|2015-01-02 13:00,2,16.65,16.67,16.64,16.67,4
20151001|2015-01-05 10:00,5,16.63,16.63,16.63,16.63,1
20151001|2015-01-05 10:30,5,16.63,16.63,16.63,16.63,2
20151001|2015-01-05 11:00,5,16.51,16.51,16.46,16.46,2
20151001|2015-01-05 11:30,5,16.51,16.51,16.51,16.51,5
20151001|2015-01-05 12:00,5,16.57,16.57,16.57,16.57,1
20151001|2015-01-06 09:00,6,16.48,16.48,16.48,16.48,5
20151001|2015-01-06 09:30,6,16.48,16.48,16.48,16.48,2
20151001|2015-01-06 10:30,6,16.45,16.45,16.45,16.45,8
20151001|2015-01-06 11:30,6,16.39,16.39,16.39,16.39,2
20151001|2015-01-06 13:00,6,16.35,16.43,16.34,16.43,5
20151001|2015-01-06 14:00,6,16.35,16.35,16.35,16.35,1
20151001|2015-01-07 06:30,7,16.41,16.41,16.41,16.41,1
20151001|2015-01-07 08:30,7,16.39,16.39,16.39,16.39,3
20151001|2015-01-07 09:00,7,16.39,16.39,16.39,16.39,2
20151001|2015-01-07 12:30,7,16.36,16.36,16.35,16.35,5
20151001|2015-01-07 14:00,7,16.4,16.4,16.4,16.4,1
20151001|2015-01-07 15:00,7,16.3,16.3,16.3,16.3,1
20151001|2015-01-08 08:00,8,16.35,16.35,16.35,16.35,4
20151001|2015-01-08 08:30,8,16.35,16.35,16.35,16.35,1
20151001|2015-01-08 09:30,8,16.35,16.37,16.35,16.37,2
20151001|2015-01-08 11:00,8,16.35,16.35,16.34,16.34,7
20151001|2015-01-08 14:30,8,16.36,16.36,16.36,16.36,1
20151001|2015-01-08 15:00,8,16.36,16.36,16.36,16.36,1
20151001|2015-01-09 09:30,9,16.35,16.35,16.35,16.35,1
20151001|2015-01-09 10:00,9,16.35,16.35,16.35,16.35,2
20151001|2015-01-09 10:30,9,16.35,16.35,16.35,16.35,7
20151001|2015-01-09 13:00,9,16.4,16.4,16.4,16.4,2
20151001|2015-01-12 10:30,12,16.34,16.34,16.34,16.34,1
20151001|2015-01-12 13:00,12,16.34,16.35,16.34,16.35,2
20151001|2015-01-12 18:00,13,16.36,16.36,16.36,16.36,1
20151001|2015-01-14 10:30,14,16.21,16.21,16.21,16.21,1
20151001|2015-01-14 11:00,14,16.23,16.23,16.2,16.2,3
20151001|2015-01-14 11:30,14,16.24,16.24,16.2,16.2,9
20151001|2015-01-14 12:00,14,16.2,16.2,16.2,16.2,5
20151001|2015-01-14 13:30,14,16.18,16.18,16.18,16.18,2
20151001|2015-01-14 14:00,14,16.19,16.19,16.19,16.19,2
20151001|2015-01-14 15:30,14,16.25,16.25,16.19,16.19,5
20151001|2015-01-14 17:00,15,16.22,16.22,16.22,16.22,2
20151001|2015-01-15 08:30,15,16.11,16.24,16.11,16.24,6
20151001|2015-01-15 09:00,15,16.29,16.29,16.22,16.23,7
20151001|2015-01-15 09:30,15,16.29,16.29,16.29,16.29,1
20151001|2015-01-15 11:30,15,16.21,16.21,16.2,16.2,5
20151001|2015-01-15 12:00,15,16.2,16.2,16.16,16.16,9
20151001|2015-01-15 12:30,15,16.2,16.2,16.2,16.2,3
20151001|2015-01-16 09:30,16,16.2,16.2,16.2,16.2,1
20151001|2015-01-16 13:00,16,16.13,16.13,16.13,16.13,3
20151001|2015-01-20 08:30,20,16.2,16.27,16.2,16.27,4
20151001|2015-01-20 09:00,20,16.2,16.2,16.2,16.2,4
20151001|2015-01-20 09:30,20,16.16,16.16,16.16,16.16,1
20151001|2015-01-20 10:00,20,16.17,16.19,16.17,16.17,12
20151001|2015-01-20 10:30,20,16.19,16.19,16.1,16.1,3
20151001|2015-01-20 12:30,20,16.14,16.14,16.14,16.14,1
20151001|2015-01-20 13:00,20,16.19,16.19,16.19,16.19,1
20151001|2015-01-21 10:30,21,16.25,16.25,16.25,16.25,1
20151001|2015-01-21 13:30,21,16.22,16.22,16.22,16.22,1
20151001|2015-01-22 11:30,22,16.23,16.23,16.23,16.23,1
20151001|2015-01-22 13:30,22,16.27,16.27,16.27,16.27,3
20151001|2015-01-22 14:30,22,16.3,16.3,16.3,16.3,1
20151001|2015-01-23 08:30,23,16.24,16.24,16.24,16.24,1
20151001|2015-01-23 12:30,23,16.25,16.25,16.25,16.25,1
20151001|2015-01-23 13:00,23,16.25,16.31,16.25,16.31,2
20151001|2015-01-23 13:30,23,16.31,16.31,16.31,16.31,2
20151001|2015-01-26 08:30,26,16.3,16.3,16.3,16.3,1
20151001|2015-01-26 09:00,26,16.3,16.3,16.3,16.3,1
20151001|2015-01-26 09:30,26,16.3,16.3,16.3,16.3,2
20151001|2015-01-26 11:00,26,16.37,16.37,16.37,16.37,1
20151001|2015-01-26 13:00,26,16.33,16.33,16.33,16.33,1
20151001|2015-01-26 14:00,26,16.37,16.37,16.37,16.37,2
20151001|2015-01-26 15:30,26,16.39,16.39,16.27,16.27,3
20151001|2015-01-27 07:30,27,16.43,16.43,16.43,16.43,2
20151001|2015-01-27 09:00,27,16.53,16.55,16.53,16.55,6
20151001|2015-01-27 09:30,27,16.55,16.55,16.47,16.47,4
20151001|2015-01-27 14:30,27,16.44,16.44,16.44,16.44,2
20151001|2015-01-28 08:30,28,16.42,16.42,16.42,16.42,5
20151001|2015-01-28 13:00,28,16.49,16.5,16.49,16.5,3
20151001|2015-01-28 15:00,28,16.55,16.55,16.55,16.55,4
20151001|2015-01-29 09:30,29,16.7,16.78,16.7,16.78,4
20151001|2015-01-29 10:00,29,16.85,16.85,16.8,16.8,11
20151001|2015-01-29 10:30,29,16.71,16.71,16.71,16.71,4
20151001|2015-01-29 11:30,29,16.9,16.9,16.9,16.9,4
20151001|2015-01-29 12:00,29,16.78,16.78,16.78,16.78,10
20151001|2015-01-29 12:30,29,16.95,16.95,16.95,16.95,5
20151001|2015-01-29 15:30,29,17,17,17,17,4
20151001|2015-01-29 17:30,30,17.1,17.15,17.1,17.15,6
20151001|2015-01-30 07:00,30,17.15,17.15,17.15,17.15,2
20151001|2015-01-30 07:30,30,17.11,17.11,17.11,17.11,1
20151001|2015-01-30 08:00,30,17.12,17.13,17.12,17.13,5
20151001|2015-01-30 08:30,30,17.14,17.17,17.14,17.17,3
20151001|2015-01-30 09:00,30,17.1,17.15,17.08,17.08,12
20151001|2015-01-30 09:30,30,17.08,17.08,17,17,10
20151001|2015-01-30 10:00,30,16.9,16.9,16.9,16.9,2
20151001|2015-01-30 11:00,30,16.95,16.95,16.9,16.9,25
20151001|2015-01-30 11:30,30,16.9,16.9,16.9,16.9,10
20151001|2015-01-30 12:00,30,16.95,17,16.95,17,6
20151001|2015-02-02 10:00,2,17,17,17,17,2
20151001|2015-02-02 11:00,2,17,17,17,17,1
20151001|2015-02-02 12:00,2,17,17,17,17,2
20151001|2015-02-02 13:30,2,17,17,17,17,1
20151001|2015-02-03 07:30,3,17.05,17.05,17.05,17.05,7
20151001|2015-02-03 08:00,3,17.1,17.1,17.1,17.1,12
20151001|2015-02-03 09:00,3,17,17,17,17,1
20151001|2015-02-03 10:00,3,17.08,17.08,17.05,17.05,10
20151001|2015-02-03 10:30,3,17.05,17.08,17.05,17.08,13
20151001|2015-02-03 11:00,3,17.08,17.08,17.06,17.06,7
20151001|2015-02-03 11:30,3,17.08,17.08,17.08,17.08,4
20151001|2015-02-03 12:00,3,17.06,17.08,17.06,17.08,5
20151001|2015-02-03 12:30,3,17.08,17.08,17.08,17.08,1
20151001|2015-02-03 13:00,3,17.1,17.1,17.1,17.1,1
20151001|2015-02-03 13:30,3,17.09,17.11,17.09,17.11,3
20151001|2015-02-04 07:30,4,17.13,17.13,17.13,17.13,1
20151001|2015-02-04 09:00,4,17.19,17.19,17.19,17.19,1
20151001|2015-02-04 09:30,4,17.19,17.19,17.19,17.19,1
20151001|2015-02-04 10:30,4,17.2,17.2,17.2,17.2,4
20151001|2015-02-04 11:00,4,17.2,17.2,17.2,17.2,5
20151001|2015-02-04 11:30,4,17.17,17.17,17.17,17.17,5
20151001|2015-02-04 13:00,4,17.15,17.17,17.15,17.17,16
20151001|2015-02-04 13:30,4,17.17,17.17,17.17,17.17,2
20151001|2015-02-04 14:00,4,17.17,17.17,17.17,17.17,1
20151001|2015-02-04 14:30,4,17.17,17.17,17.17,17.17,1
20151001|2015-02-05 10:00,5,17.2,17.2,17.2,17.2,3
20151001|2015-02-05 12:30,5,17.21,17.21,17.2,17.2,3
20151001|2015-02-05 14:00,5,17.2,17.2,17.2,17.2,1
20151001|2015-02-06 08:30,6,17.23,17.23,17.23,17.23,1
20151001|2015-02-06 09:00,6,17.2,17.2,17.2,17.2,2
20151001|2015-02-06 11:00,6,17.28,17.3,17.28,17.3,5
20151001|2015-02-06 11:30,6,17.28,17.28,17.28,17.28,1
20151001|2015-02-06 13:00,6,17.28,17.28,17.28,17.28,2
20151001|2015-02-06 13:30,6,17.28,17.28,17.28,17.28,4
20151001|2015-02-09 10:00,9,17.25,17.25,17.25,17.25,1
20151001|2015-02-09 11:30,9,17.2,17.2,17.2,17.2,3
20151001|2015-02-09 12:00,9,17.2,17.2,17.2,17.2,7
20151001|2015-02-09 12:30,9,17.2,17.2,17.2,17.2,2
20151001|2015-02-09 13:00,9,17.22,17.22,17.2,17.2,7
20151001|2015-02-09 13:30,9,17.2,17.2,17.2,17.2,6
20151001|2015-02-09 14:00,9,17.23,17.25,17.23,17.25,2
20151001|2015-02-10 08:30,10,17.2,17.2,17.2,17.2,3
20151001|2015-02-10 09:00,10,17.2,17.2,17.2,17.2,2
20151001|2015-02-10 09:30,10,17.2,17.2,17.2,17.2,5
20151001|2015-02-10 10:00,10,17.2,17.2,17.2,17.2,5
20151001|2015-02-10 10:30,10,17.2,17.2,17.17,17.17,8
20151001|2015-02-10 11:00,10,17.2,17.2,17.2,17.2,32
20151001|2015-02-10 12:30,10,17.16,17.16,17.15,17.15,9
20151001|2015-02-10 15:30,10,17.15,17.15,17.15,17.15,3
20151001|2015-02-11 08:00,11,17.2,17.2,17.2,17.2,4
20151001|2015-02-11 10:30,11,17.2,17.2,17.2,17.2,1
20151001|2015-02-11 13:00,11,17.24,17.24,17.24,17.24,1
20151001|2015-02-12 10:00,12,17.24,17.24,17.24,17.24,1
20151001|2015-02-12 11:00,12,17.27,17.28,17.27,17.28,3
20151001|2015-02-12 13:00,12,17.27,17.32,17.27,17.32,2
20151001|2015-02-13 09:30,13,17.27,17.27,17.25,17.25,3
20151001|2015-02-13 10:30,13,17.26,17.28,17.26,17.28,2
20151001|2015-02-13 11:30,13,17.26,17.26,17.26,17.26,1
20151001|2015-02-13 12:00,13,17.31,17.31,17.31,17.31,1
20151001|2015-02-16 19:30,17,17.35,17.35,17.35,17.35,1
20151001|2015-02-17 07:30,17,17.35,17.35,17.35,17.35,1
20151001|2015-02-17 09:00,17,17.37,17.4,17.37,17.4,8
20151001|2015-02-17 09:30,17,17.45,17.45,17.45,17.45,12
20151001|2015-02-17 10:00,17,17.45,17.51,17.44,17.51,19
20151001|2015-02-17 11:00,17,17.55,17.6,17.53,17.53,3
20151001|2015-02-17 11:30,17,17.65,17.65,17.65,17.65,1
20151001|2015-02-17 13:00,17,17.59,17.59,17.51,17.51,2
20151001|2015-02-17 13:30,17,17.52,17.52,17.52,17.52,8
20151001|2015-02-17 14:30,17,17.6,17.6,17.6,17.6,1
20151001|2015-02-18 09:00,18,17.58,17.58,17.58,17.58,1
20151001|2015-02-18 09:30,18,17.59,17.6,17.59,17.6,2
20151001|2015-02-18 10:00,18,17.62,17.64,17.62,17.64,5
20151001|2015-02-18 10:30,18,17.61,17.61,17.48,17.48,5
20151001|2015-02-18 11:00,18,17.63,17.63,17.63,17.63,1
20151001|2015-02-18 11:30,18,17.63,17.66,17.63,17.66,5
20151001|2015-02-18 14:00,18,17.62,17.62,17.62,17.62,1
20151001|2015-02-18 14:30,18,17.62,17.62,17.62,17.62,4
20151001|2015-02-18 15:30,18,17.69,17.7,17.69,17.7,4
20151001|2015-02-19 04:30,19,17.69,17.69,17.69,17.69,1
20151001|2015-02-19 08:30,19,17.6,17.7,17.6,17.7,10
20151001|2015-02-19 10:00,19,17.73,17.73,17.72,17.72,7
20151001|2015-02-19 10:30,19,17.7,17.73,17.67,17.67,8
20151001|2015-02-19 11:00,19,17.71,17.71,17.71,17.71,1
20151001|2015-02-19 11:30,19,17.65,17.65,17.65,17.65,2
20151001|2015-02-19 12:30,19,17.56,17.56,17.56,17.56,1
20151001|2015-02-19 15:00,19,17.48,17.48,17.48,17.48,1
20151001|2015-02-19 15:30,19,17.49,17.49,17.48,17.48,4
20151001|2015-02-20 06:00,20,17.48,17.48,17.48,17.48,6
20151001|2015-02-20 06:30,20,17.48,17.48,17.48,17.48,4
20151001|2015-02-20 09:00,20,17.48,17.48,17.48,17.48,3
20151001|2015-02-20 09:30,20,17.48,17.48,17.48,17.48,2
20151001|2015-02-20 10:30,20,17.54,17.54,17.54,17.54,1
20151001|2015-02-20 11:00,20,17.45,17.45,17.36,17.36,7
20151001|2015-02-20 11:30,20,17.35,17.35,17.3,17.3,3
20151001|2015-02-20 12:00,20,17.28,17.28,17.28,17.28,1
20151001|2015-02-20 12:30,20,17.31,17.38,17.31,17.38,6
20151001|2015-02-20 13:00,20,17.36,17.36,17.34,17.34,6
20151001|2015-02-20 13:30,20,17.3,17.3,17.26,17.26,5
20151001|2015-02-23 10:00,23,17.25,17.25,17.25,17.25,4
20151001|2015-02-23 10:30,23,17.2,17.22,17.2,17.22,5
20151001|2015-02-24 09:00,24,17.36,17.36,17.36,17.36,1
20151001|2015-02-24 09:30,24,17.55,17.58,17.55,17.58,3
20151001|2015-02-24 10:00,24,17.48,17.65,17.41,17.41,6
20151001|2015-02-24 10:30,24,17.53,17.53,17.51,17.51,3
20151001|2015-02-24 11:00,24,17.52,17.52,17.51,17.51,3
20151001|2015-02-25 07:30,25,17.54,17.54,17.54,17.54,1
20151001|2015-02-25 08:30,25,17.54,17.54,17.54,17.54,4
20151001|2015-02-25 09:30,25,17.58,17.65,17.58,17.65,5
20151001|2015-02-25 10:00,25,17.65,17.65,17.65,17.65,2
20151001|2015-02-25 10:30,25,17.65,17.65,17.65,17.65,1
20151001|2015-02-25 12:00,25,17.57,17.57,17.54,17.54,3
20151001|2015-02-25 14:30,25,17.54,17.54,17.54,17.54,2
20151001|2015-02-25 15:00,25,17.57,17.57,17.57,17.57,1
20151001|2015-02-26 09:30,26,17.54,17.54,17.54,17.54,2
20151001|2015-02-26 10:00,26,17.54,17.54,17.54,17.54,6
20151001|2015-02-26 10:30,26,17.61,17.61,17.56,17.61,5
20151001|2015-02-26 11:00,26,17.6,17.6,17.6,17.6,3
20151001|2015-02-26 12:30,26,17.64,17.65,17.64,17.65,5
20151001|2015-02-26 17:00,27,17.6,17.6,17.6,17.6,1
20151001|2015-02-27 07:30,27,17.62,17.62,17.6,17.6,2
20151001|2015-02-27 09:00,27,17.73,17.75,17.73,17.75,11
20151001|2015-02-27 09:30,27,17.77,17.77,17.77,17.77,1
20151001|2015-02-27 10:00,27,17.78,17.9,17.78,17.9,3
20151001|2015-02-27 11:00,27,17.92,18.08,17.92,18.08,14
20151001|2015-02-27 11:30,27,18,18,17.93,17.93,6
20151001|2015-02-27 12:00,27,17.93,17.93,17.93,17.93,2
20151001|2015-02-27 12:30,27,17.87,17.87,17.87,17.87,1
20151001|2015-02-27 13:00,27,17.76,17.76,17.76,17.76,1
20151001|2015-02-27 13:30,27,17.73,17.76,17.73,17.76,3
20151001|2015-03-02 07:30,2,17.8,17.8,17.78,17.78,4
20151001|2015-03-02 09:00,2,17.78,17.8,17.78,17.8,7
20151001|2015-03-02 11:00,2,17.74,17.74,17.72,17.72,10
20151001|2015-03-02 11:30,2,17.66,17.66,17.65,17.65,5
20151001|2015-03-02 12:00,2,17.65,17.66,17.65,17.66,27
20151001|2015-03-02 13:00,2,17.66,17.66,17.66,17.66,1
20151001|2015-03-03 07:00,3,17.69,17.69,17.69,17.69,2
20151001|2015-03-03 08:00,3,17.69,17.69,17.69,17.69,2
20151001|2015-03-03 08:30,3,17.68,17.69,17.68,17.68,5
20151001|2015-03-03 09:00,3,17.68,17.68,17.68,17.68,4
20151001|2015-03-03 10:00,3,17.7,17.73,17.7,17.73,3
20151001|2015-03-03 10:30,3,17.7,17.7,17.69,17.69,4
20151001|2015-03-03 11:00,3,17.67,17.67,17.61,17.61,11
20151001|2015-03-03 11:30,3,17.57,17.57,17.55,17.55,19
20151001|2015-03-03 12:00,3,17.54,17.54,17.54,17.54,9
20151001|2015-03-03 12:30,3,17.54,17.54,17.54,17.54,1
20151001|2015-03-03 18:00,4,17.54,17.54,17.54,17.54,10
20151001|2015-03-04 08:00,4,17.5,17.5,17.5,17.5,7
20151001|2015-03-04 10:00,4,17.51,17.51,17.51,17.51,1
20151001|2015-03-04 10:30,4,17.42,17.49,17.42,17.42,3
20151001|2015-03-04 12:30,4,17.49,17.49,17.49,17.49,2
20151001|2015-03-04 15:00,4,17.5,17.5,17.5,17.5,1
20151001|2015-03-04 23:00,5,17.44,17.44,17.44,17.44,1
20151001|2015-03-05 10:00,5,17.49,17.49,17.46,17.46,2
20151001|2015-03-05 11:00,5,17.44,17.44,17.4,17.4,2
20151001|2015-03-05 11:30,5,17.4,17.4,17.4,17.4,3
20151001|2015-03-05 13:00,5,17.48,17.5,17.48,17.5,7
20151001|2015-03-05 15:30,5,17.44,17.44,17.44,17.44,1
20151001|2015-03-06 08:00,6,17.41,17.41,17.41,17.41,3
20151001|2015-03-06 08:30,6,17.41,17.41,17.41,17.41,2
20151001|2015-03-06 09:00,6,17.4,17.4,17.4,17.4,26
20151001|2015-03-06 09:30,6,17.35,17.35,17.33,17.33,3
20151001|2015-03-06 10:30,6,17.32,17.32,17.32,17.32,1
20151001|2015-03-09 06:00,9,17.23,17.23,17.23,17.23,1
20151001|2015-03-09 08:30,9,17.23,17.23,17.23,17.23,2
20151001|2015-03-09 09:30,9,17.2,17.2,17.2,17.2,5
20151001|2015-03-09 10:00,9,17.2,17.2,17.2,17.2,3
20151001|2015-03-09 10:30,9,17.2,17.2,17.2,17.2,8
20151001|2015-03-09 11:00,9,17.2,17.21,17.2,17.21,2
20151001|2015-03-09 11:30,9,17.2,17.2,17.18,17.18,10
20151001|2015-03-09 12:00,9,17.2,17.2,17.15,17.19,8
20151001|2015-03-09 12:30,9,17.23,17.23,17.23,17.23,1
20151001|2015-03-09 13:00,9,17.25,17.25,17.25,17.25,2
20151001|2015-03-09 13:30,9,17.36,17.36,17.36,17.36,3
20151001|2015-03-09 14:00,9,17.3,17.37,17.29,17.37,3
20151001|2015-03-09 14:30,9,17.36,17.37,17.36,17.37,7
20151001|2015-03-10 09:00,10,17.44,17.44,17.44,17.44,1
20151001|2015-03-10 10:00,10,17.44,17.44,17.4,17.4,7
20151001|2015-03-10 10:30,10,17.4,17.4,17.4,17.4,10
20151001|2015-03-10 12:30,10,17.4,17.4,17.4,17.4,10
20151001|2015-03-10 14:00,10,17.5,17.5,17.5,17.5,9
20151001|2015-03-11 09:00,11,17.48,17.48,17.48,17.48,1
20151001|2015-03-11 09:30,11,17.46,17.46,17.46,17.46,4
20151001|2015-03-11 10:00,11,17.46,17.46,17.46,17.46,5
20151001|2015-03-11 10:30,11,17.47,17.47,17.46,17.46,5
20151001|2015-03-11 11:00,11,17.46,17.46,17.4,17.4,12
20151001|2015-03-11 11:30,11,17.4,17.4,17.4,17.4,1
20151001|2015-03-11 12:30,11,17.4,17.4,17.4,17.4,7
20151001|2015-03-11 14:30,11,17.47,17.47,17.47,17.47,1
20151001|2015-03-11 15:30,11,17.42,17.42,17.42,17.42,2
20151001|2015-03-12 05:30,12,17.5,17.5,17.5,17.5,2
20151001|2015-03-12 09:30,12,17.45,17.45,17.45,17.45,2
20151001|2015-03-12 10:30,12,17.45,17.45,17.38,17.38,43
20151001|2015-03-12 11:00,12,17.38,17.38,17.38,17.38,2
20151001|2015-03-12 12:00,12,17.4,17.4,17.4,17.4,2
20151001|2015-03-12 12:30,12,17.4,17.4,17.4,17.4,2
20151001|2015-03-12 13:00,12,17.4,17.4,17.4,17.4,5
20151001|2015-03-13 11:00,13,17.41,17.41,17.41,17.41,1
20151001|2015-03-13 11:30,13,17.4,17.4,17.4,17.4,1
20151001|2015-03-13 13:00,13,17.4,17.4,17.4,17.4,1
20151001|2015-03-13 13:30,13,17.4,17.4,17.4,17.4,1
20151001|2015-03-15 17:00,16,17.4,17.4,17.4,17.4,1
20151001|2015-03-15 18:30,16,17.37,17.37,17.36,17.36,3
20151001|2015-03-15 19:00,16,17.36,17.36,17.36,17.36,1
20151001|2015-03-16 09:30,16,17.36,17.36,17.36,17.36,3
20151001|2015-03-16 10:00,16,17.36,17.36,17.36,17.36,1
20151001|2015-03-16 10:30,16,17.36,17.37,17.34,17.34,10
20151001|2015-03-16 11:00,16,17.35,17.35,17.35,17.35,1
20151001|2015-03-16 12:00,16,17.29,17.29,17.29,17.29,1
20151001|2015-03-16 12:30,16,17.25,17.25,17.25,17.25,2
20151001|2015-03-16 13:00,16,17.2,17.2,17.2,17.2,1
20151001|2015-03-17 07:30,17,17.18,17.18,17.18,17.18,1
20151001|2015-03-17 08:30,17,17.24,17.24,17.24,17.24,1
20151001|2015-03-17 10:00,17,17.19,17.19,17.19,17.19,7
20151001|2015-03-17 10:30,17,17.18,17.22,17.18,17.22,4
20151001|2015-03-17 12:00,17,17.19,17.19,17.19,17.19,2
20151001|2015-03-17 12:30,17,17.19,17.19,17.19,17.19,1
20151001|2015-03-17 13:00,17,17.19,17.19,17.19,17.19,8
20151001|2015-03-17 14:00,17,17.13,17.13,17.13,17.13,3
20151001|2015-03-17 15:30,17,17.11,17.11,17.11,17.11,1
20151001|2015-03-18 09:00,18,17.17,17.22,17.17,17.22,32
20151001|2015-03-18 10:00,18,17.19,17.19,17.19,17.19,2
20151001|2015-03-18 10:30,18,17.19,17.19,17.12,17.12,2
20151001|2015-03-18 11:00,18,17.17,17.17,17.17,17.17,3
20151001|2015-03-18 13:00,18,17.21,17.21,17.2,17.2,3
20151001|2015-03-18 13:30,18,17.18,17.18,17.18,17.18,1
20151001|2015-03-18 14:00,18,17.18,17.18,17.17,17.17,5
20151001|2015-03-19 00:30,19,17.2,17.2,17.2,17.2,1
20151001|2015-03-19 01:00,19,17.2,17.2,17.2,17.2,1
20151001|2015-03-19 07:00,19,17.2,17.2,17.2,17.2,2
20151001|2015-03-19 08:00,19,17.2,17.2,17.2,17.2,5
20151001|2015-03-19 08:30,19,17.2,17.2,17.2,17.2,3
20151001|2015-03-19 09:30,19,17.15,17.15,17.15,17.15,3
20151001|2015-03-19 10:30,19,17.23,17.23,17.23,17.23,3
20151001|2015-03-19 11:00,19,17.26,17.26,17.26,17.26,1
20151001|2015-03-19 12:30,19,17.2,17.2,17.2,17.2,3
20151001|2015-03-19 13:00,19,17.23,17.23,17.23,17.23,3
20151001|2015-03-19 13:30,19,17.23,17.23,17.23,17.23,1
20151001|2015-03-20 08:00,20,17.11,17.11,17.06,17.08,20
20151001|2015-03-20 08:30,20,17.09,17.09,17.09,17.09,1
20151001|2015-03-20 09:30,20,17.1,17.1,17.1,17.1,3
20151001|2015-03-20 10:30,20,17.07,17.08,17.05,17.05,8
20151001|2015-03-20 11:00,20,17.06,17.06,17.06,17.06,2
20151001|2015-03-20 11:30,20,17.06,17.06,17.06,17.06,1
20151001|2015-03-20 13:00,20,17.05,17.05,17.05,17.05,2
20151001|2015-03-20 13:30,20,17.04,17.04,17.04,17.04,3
20151001|2015-03-23 09:00,23,17.02,17.02,17.02,17.02,1
20151001|2015-03-23 10:00,23,17.02,17.02,17.02,17.02,1
20151001|2015-03-23 10:30,23,16.97,16.97,16.95,16.95,5
20151001|2015-03-23 12:30,23,16.96,16.96,16.96,16.96,1
20151001|2015-03-23 13:30,23,16.96,16.96,16.96,16.96,1
20151001|2015-03-23 14:00,23,17,17,17,17,6
20151001|2015-03-23 15:00,23,17.03,17.03,17.03,17.03,2
20151001|2015-03-24 08:00,24,16.96,16.96,16.96,16.96,1
20151001|2015-03-24 09:00,24,16.95,16.95,16.95,16.95,1
20151001|2015-03-24 09:30,24,16.99,17.01,16.98,16.98,9
20151001|2015-03-24 10:00,24,16.95,16.95,16.95,16.95,5
20151001|2015-03-24 10:30,24,16.96,16.96,16.96,16.96,1
20151001|2015-03-24 11:00,24,16.96,16.99,16.96,16.99,4
20151001|2015-03-24 12:00,24,16.97,16.97,16.97,16.97,1
20151001|2015-03-24 13:00,24,16.94,16.94,16.91,16.91,5
20151001|2015-03-24 14:30,24,16.94,16.94,16.94,16.94,1
20151001|2015-03-24 15:30,24,16.93,16.93,16.93,16.93,1
20151001|2015-03-25 08:00,25,16.9,16.92,16.9,16.92,2
20151001|2015-03-25 09:30,25,16.92,16.92,16.92,16.92,2
20151001|2015-03-25 10:30,25,16.93,16.96,16.93,16.96,16
20151001|2015-03-25 11:00,25,16.98,16.98,16.98,16.98,3
20151001|2015-03-25 11:30,25,17,17,17,17,4
20151001|2015-03-25 13:00,25,17,17,16.99,16.99,2
20151001|2015-03-25 13:30,25,16.95,16.95,16.95,16.95,1
20151001|2015-03-26 08:00,26,17,17,17,17,1
20151001|2015-03-26 13:30,26,16.93,16.93,16.93,16.93,2
20151001|2015-03-26 15:00,26,16.96,16.96,16.96,16.96,4
20151001|2015-03-27 09:00,27,17,17.04,17,17.04,5
20151001|2015-03-27 09:30,27,17.04,17.04,17.04,17.04,1
20151001|2015-03-27 10:00,27,17,17,17,17,2
20151001|2015-03-27 10:30,27,17,17,17,17,4
20151001|2015-03-27 11:00,27,17.01,17.01,17.01,17.01,1
20151001|2015-03-27 11:30,27,17,17,17,17,2
20151001|2015-03-27 12:00,27,17.02,17.19,17,17.19,20
20151001|2015-03-27 12:30,27,17.18,17.18,17.18,17.18,3
20151001|2015-03-27 13:00,27,17.19,17.19,17.17,17.17,2
20151001|2015-03-27 13:30,27,17.22,17.22,17.17,17.17,2
20151001|2015-03-30 10:30,30,17.25,17.26,17.25,17.26,2
20151001|2015-03-30 12:00,30,17.34,17.36,17.34,17.36,3
20151001|2015-03-30 12:30,30,17.35,17.35,17.35,17.35,2
20151001|2015-03-30 13:00,30,17.35,17.35,17.31,17.31,2
20151001|2015-03-31 04:30,31,17.35,17.35,17.35,17.35,1
20151001|2015-03-31 09:30,31,17.35,17.37,17.35,17.37,3
20151001|2015-03-31 10:00,31,17.41,17.42,17.41,17.41,6
20151001|2015-03-31 10:30,31,17.42,17.49,17.42,17.47,11
20151001|2015-03-31 11:00,31,17.45,17.45,17.45,17.45,4
20151001|2015-03-31 11:30,31,17.44,17.49,17.42,17.42,11
20151001|2015-03-31 12:30,31,17.44,17.48,17.44,17.47,9
20151001|2015-03-31 14:30,31,17.47,17.48,17.47,17.48,3
20151001|2015-03-31 15:00,31,17.48,17.5,17.48,17.5,18
20151001|2015-03-31 15:30,31,17.49,17.49,17.49,17.49,1
20151001|2015-03-31 23:30,1,17.48,17.48,17.48,17.48,14
20151001|2015-04-01 00:30,1,17.48,17.48,17.48,17.48,1
20151001|2015-04-01 01:30,1,17.48,17.48,17.48,17.48,1
20151001|2015-04-01 07:30,1,17.45,17.45,17.45,17.45,1
20151001|2015-04-01 08:00,1,17.48,17.48,17.45,17.45,30
20151001|2015-04-01 09:00,1,17.34,17.34,17.3,17.3,4
20151001|2015-04-01 09:30,1,17.3,17.3,17.25,17.25,4
20151001|2015-04-01 10:30,1,17.3,17.3,17.3,17.3,1
20151001|2015-04-01 12:00,1,17.28,17.28,17.28,17.28,2
20151001|2015-04-01 12:30,1,17.33,17.34,17.33,17.34,5
20151001|2015-04-01 13:30,1,17.34,17.34,17.34,17.34,1
20151001|2015-04-01 14:00,1,17.34,17.34,17.34,17.34,1
20151001|2015-04-01 15:00,1,17.34,17.34,17.34,17.34,4
20151001|2015-04-02 07:30,2,17.34,17.34,17.34,17.34,1
20151001|2015-04-02 08:30,2,17.31,17.31,17.3,17.3,3
20151001|2015-04-02 09:00,2,17.37,17.37,17.37,17.37,1
20151001|2015-04-02 10:30,2,17.3,17.3,17.23,17.24,15
20151001|2015-04-02 11:30,2,17.23,17.23,17.23,17.23,1
20151001|2015-04-02 12:30,2,17.22,17.22,17.22,17.22,1
20151001|2015-04-06 15:30,6,17.22,17.22,17.22,17.22,2
20151001|2015-04-07 11:30,7,17.3,17.3,17.3,17.3,1
20151001|2015-04-07 12:00,7,17.3,17.3,17.3,17.3,1
20151001|2015-04-07 13:00,7,17.25,17.25,17.25,17.25,4
20151001|2015-04-07 13:30,7,17.25,17.25,17.25,17.25,1
20151001|2015-04-07 15:00,7,17.25,17.25,17.25,17.25,11
20151001|2015-04-08 09:00,8,17.3,17.3,17.3,17.3,1
20151001|2015-04-08 09:30,8,17.4,17.4,17.4,17.4,2
20151001|2015-04-08 10:30,8,17.31,17.31,17.31,17.31,1
20151001|2015-04-08 12:00,8,17.31,17.31,17.27,17.27,4
20151001|2015-04-08 12:30,8,17.25,17.25,17.25,17.25,1
20151001|2015-04-08 13:00,8,17.27,17.27,17.27,17.27,4
20151001|2015-04-09 12:30,9,17.33,17.33,17.33,17.33,1
20151001|2015-04-09 15:00,9,17.34,17.34,17.34,17.34,2
20151001|2015-04-10 07:30,10,17.26,17.26,17.26,17.26,1
20151001|2015-04-10 08:30,10,17.25,17.25,17.24,17.24,2
20151001|2015-04-10 09:00,10,17.26,17.27,17.24,17.24,3
20151001|2015-04-10 13:30,10,17.18,17.18,17.18,17.18,1
20151001|2015-04-13 10:00,13,17.1,17.1,17.1,17.1,1
20151001|2015-04-13 12:00,13,17.07,17.09,17.07,17.09,3
20151001|2015-04-13 12:30,13,17.09,17.09,17.09,17.09,4
20151001|2015-04-13 14:30,13,17.1,17.1,17.1,17.1,1
20151001|2015-04-13 21:30,14,17.1,17.1,17.1,17.1,1
20151001|2015-04-14 07:00,14,17.05,17.05,17.03,17.03,2
20151001|2015-04-14 07:30,14,17.01,17.01,17.01,17.01,1
20151001|2015-04-14 09:30,14,17.01,17.01,17.01,17.01,3
20151001|2015-04-14 10:00,14,17.03,17.03,17.03,17.03,2
20151001|2015-04-14 11:30,14,16.98,16.98,16.98,16.98,1
20151001|2015-04-14 17:00,15,16.99,16.99,16.99,16.99,2
20151001|2015-04-15 10:30,15,16.91,16.91,16.91,16.91,1
20151001|2015-04-15 11:30,15,16.9,16.9,16.9,16.9,2
20151001|2015-04-15 12:00,15,16.9,16.92,16.9,16.92,2
20151001|2015-04-15 13:00,15,16.92,16.92,16.92,16.92,1
20151001|2015-04-16 10:00,16,16.94,16.94,16.94,16.94,2
20151001|2015-04-16 10:30,16,17.02,17.02,17.02,17.02,1
20151001|2015-04-16 11:30,16,17.1,17.1,17.09,17.09,2
20151001|2015-04-16 12:00,16,17.06,17.06,17.06,17.06,1
20151001|2015-04-16 13:00,16,17.09,17.1,17.09,17.1,4
20151001|2015-04-16 13:30,16,17.1,17.14,17.1,17.14,4
20151001|2015-04-17 09:00,17,17.08,17.08,17.08,17.08,2
20151001|2015-04-17 10:00,17,17.14,17.2,17.14,17.2,2
20151001|2015-04-17 12:00,17,17.21,17.25,17.21,17.25,5
20151001|2015-04-17 12:30,17,17.25,17.25,17.25,17.25,1
20151001|2015-04-17 13:30,17,17.26,17.26,17.26,17.26,1
20151001|2015-04-19 17:00,20,17.27,17.27,17.27,17.27,2
20151001|2015-04-19 18:00,20,17.27,17.27,17.27,17.27,1
20151001|2015-04-19 19:00,20,17.27,17.27,17.27,17.27,5
20151001|2015-04-20 09:00,20,17.33,17.35,17.33,17.35,6
20151001|2015-04-20 09:30,20,17.35,17.35,17.35,17.35,1
20151001|2015-04-20 10:30,20,17.31,17.34,17.3,17.34,3
20151001|2015-04-20 11:00,20,17.34,17.35,17.34,17.35,2
20151001|2015-04-20 11:30,20,17.4,17.4,17.4,17.4,1
20151001|2015-04-20 13:00,20,17.4,17.4,17.4,17.4,10
20151001|2015-04-20 13:30,20,17.37,17.37,17.37,17.37,1
20151001|2015-04-20 15:00,20,17.4,17.4,17.4,17.4,2
20151001|2015-04-21 08:00,21,17.41,17.41,17.41,17.41,8
20151001|2015-04-21 09:00,21,17.41,17.41,17.41,17.41,1
20151001|2015-04-21 09:30,21,17.35,17.35,17.35,17.35,1
20151001|2015-04-21 10:00,21,17.4,17.4,17.33,17.33,2
20151001|2015-04-21 11:00,21,17.38,17.38,17.33,17.33,2
20151001|2015-04-21 11:30,21,17.43,17.44,17.38,17.44,11
20151001|2015-04-22 08:30,22,17.34,17.34,17.34,17.34,6
20151001|2015-04-22 09:00,22,17.35,17.35,17.34,17.35,4
20151001|2015-04-22 10:00,22,17.3,17.3,17.3,17.3,6
20151001|2015-04-22 11:00,22,17.22,17.23,17.22,17.22,5
20151001|2015-04-22 11:30,22,17.23,17.23,17.23,17.23,2
20151001|2015-04-22 12:30,22,17.24,17.24,17.22,17.22,2
20151001|2015-04-22 13:30,22,17.2,17.2,17.2,17.2,2
20151001|2015-04-22 14:00,22,17.3,17.31,17.3,17.31,4
20151001|2015-04-23 08:30,23,17.33,17.33,17.33,17.33,5
20151001|2015-04-23 09:30,23,17.45,17.5,17.45,17.49,8
20151001|2015-04-23 10:00,23,17.37,17.37,17.37,17.37,1
20151001|2015-04-23 10:30,23,17.37,17.37,17.37,17.37,1
20151001|2015-04-23 11:30,23,17.37,17.37,17.37,17.37,1
20151001|2015-04-23 12:30,23,17.4,17.4,17.4,17.4,1
20151001|2015-04-23 13:00,23,17.42,17.42,17.42,17.42,1
20151001|2015-04-24 08:30,24,17.4,17.4,17.4,17.4,6
20151001|2015-04-24 09:00,24,17.4,17.4,17.34,17.34,4
20151001|2015-04-24 09:30,24,17.38,17.39,17.38,17.38,3
20151001|2015-04-24 10:00,24,17.35,17.37,17.35,17.37,3
20151001|2015-04-24 11:30,24,17.41,17.41,17.35,17.35,3
20151001|2015-04-27 10:00,27,17.5,17.5,17.5,17.5,5
20151001|2015-04-27 11:30,27,17.52,17.52,17.52,17.52,1
20151001|2015-04-27 12:00,27,17.41,17.41,17.4,17.4,2
20151001|2015-04-27 12:30,27,17.37,17.37,17.37,17.37,1
20151001|2015-04-27 13:00,27,17.35,17.35,17.35,17.35,2
20151001|2015-04-27 14:00,27,17.39,17.39,17.39,17.39,1
20151001|2015-04-28 09:30,28,17.37,17.37,17.35,17.35,6
20151001|2015-04-28 10:00,28,17.37,17.37,17.37,17.37,3
20151001|2015-04-28 10:30,28,17.35,17.39,17.35,17.39,2
20151001|2015-04-28 11:00,28,17.4,17.4,17.34,17.34,4
20151001|2015-04-28 13:00,28,17.4,17.4,17.4,17.4,1
20151001|2015-04-29 08:30,29,17.3,17.3,17.29,17.29,2
20151001|2015-04-29 09:30,29,17.29,17.29,17.28,17.28,4
20151001|2015-04-29 10:00,29,17.28,17.28,17.28,17.28,1
20151001|2015-04-29 10:30,29,17.25,17.25,17.25,17.25,1
20151001|2015-04-29 11:00,29,17.25,17.25,17.25,17.25,1
20151001|2015-04-29 11:30,29,17.21,17.21,17.17,17.17,7
20151001|2015-04-29 12:00,29,17.21,17.21,17.21,17.21,1
20151001|2015-04-29 14:00,29,17.3,17.31,17.3,17.31,2
20151001|2015-04-29 15:00,29,17.28,17.28,17.28,17.28,1
20151001|2015-04-30 08:00,30,17.24,17.24,17.24,17.24,1
20151001|2015-04-30 09:00,30,17.28,17.35,17.28,17.35,5
20151001|2015-04-30 09:30,30,17.35,17.35,17.35,17.35,1
20151001|2015-04-30 10:00,30,17.3,17.3,17.3,17.3,1
20151001|2015-04-30 11:00,30,17.21,17.21,17.21,17.21,1
20151001|2015-04-30 11:30,30,17.21,17.21,17.21,17.21,1
20151001|2015-04-30 12:00,30,17.21,17.21,17.21,17.21,2
20151001|2015-05-01 09:00,1,17.33,17.33,17.33,17.33,1
20151001|2015-05-01 09:30,1,17.36,17.36,17.36,17.36,1
20151001|2015-05-01 13:00,1,17.38,17.38,17.38,17.38,2
20151001|2015-05-01 13:30,1,17.41,17.41,17.41,17.41,6
20151001|2015-05-04 09:00,4,17.4,17.4,17.4,17.4,2
20151001|2015-05-04 09:30,4,17.44,17.45,17.44,17.45,2
20151001|2015-05-04 10:30,4,17.5,17.56,17.5,17.56,11
20151001|2015-05-04 11:00,4,17.6,17.6,17.49,17.49,11
20151001|2015-05-04 11:30,4,17.44,17.44,17.44,17.44,1
20151001|2015-05-04 14:00,4,17.5,17.5,17.5,17.5,2
20151001|2015-05-05 09:00,5,17.47,17.48,17.47,17.48,2
20151001|2015-05-05 09:30,5,17.48,17.48,17.48,17.48,1
20151001|2015-05-05 10:00,5,17.45,17.45,17.45,17.45,2
20151001|2015-05-05 10:30,5,17.45,17.45,17.45,17.45,6
20151001|2015-05-05 11:00,5,17.41,17.45,17.41,17.45,3
20151001|2015-05-05 15:30,5,17.39,17.39,17.39,17.39,1
20151001|2015-05-06 07:00,6,17.44,17.44,17.44,17.44,1
20151001|2015-05-06 07:30,6,17.47,17.47,17.47,17.47,1
20151001|2015-05-06 09:00,6,17.55,17.55,17.55,17.55,1
20151001|2015-05-06 13:00,6,17.46,17.46,17.46,17.46,1
20151001|2015-05-07 09:00,7,17.52,17.52,17.52,17.52,2
20151001|2015-05-07 09:30,7,17.52,17.53,17.49,17.53,9
20151001|2015-05-07 10:00,7,17.56,17.56,17.56,17.56,1
20151001|2015-05-07 11:30,7,17.52,17.52,17.52,17.52,3
20151001|2015-05-07 12:00,7,17.52,17.52,17.52,17.52,6
20151001|2015-05-08 08:30,8,17.52,17.52,17.5,17.5,4
20151001|2015-05-08 09:30,8,17.5,17.5,17.5,17.5,1
20151001|2015-05-08 10:00,8,17.5,17.5,17.5,17.5,3
20151001|2015-05-08 10:30,8,17.52,17.56,17.52,17.56,7
20151001|2015-05-08 11:00,8,17.6,17.6,17.58,17.6,9
20151001|2015-05-08 11:30,8,17.66,17.68,17.66,17.68,8
20151001|2015-05-08 12:00,8,17.6,17.62,17.6,17.62,8
20151001|2015-05-08 12:30,8,17.62,17.62,17.62,17.62,1
20151001|2015-05-11 08:30,11,17.62,17.62,17.62,17.62,3
20151001|2015-05-11 09:00,11,17.6,17.6,17.55,17.55,6
20151001|2015-05-11 09:30,11,17.54,17.55,17.54,17.55,7
20151001|2015-05-11 12:00,11,17.55,17.59,17.55,17.55,14
20151001|2015-05-11 12:30,11,17.55,17.55,17.55,17.55,1
20151001|2015-05-11 13:00,11,17.56,17.56,17.55,17.55,4
20151001|2015-05-12 07:00,12,17.59,17.6,17.59,17.6,2
20151001|2015-05-12 08:30,12,17.59,17.59,17.59,17.59,3
20151001|2015-05-12 10:00,12,17.56,17.56,17.55,17.55,7
20151001|2015-05-12 10:30,12,17.54,17.6,17.54,17.6,2
20151001|2015-05-12 12:30,12,17.59,17.59,17.58,17.58,4
20151001|2015-05-13 09:30,13,17.59,17.59,17.59,17.59,1
20151001|2015-05-13 10:00,13,17.57,17.57,17.57,17.57,5
20151001|2015-05-13 10:30,13,17.58,17.58,17.55,17.55,4
20151001|2015-05-13 13:00,13,17.59,17.59,17.54,17.54,3
20151001|2015-05-14 06:00,14,17.55,17.55,17.55,17.55,1
20151001|2015-05-14 07:00,14,17.5,17.5,17.5,17.5,1
20151001|2015-05-14 07:30,14,17.51,17.51,17.51,17.51,1
20151001|2015-05-14 08:00,14,17.5,17.5,17.49,17.49,4
20151001|2015-05-14 08:30,14,17.49,17.49,17.48,17.48,22
20151001|2015-05-14 09:00,14,17.49,17.49,17.49,17.49,5
20151001|2015-05-14 10:30,14,17.49,17.49,17.48,17.48,12
20151001|2015-05-14 13:00,14,17.54,17.55,17.54,17.55,7
20151001|2015-05-14 17:00,15,17.48,17.48,17.48,17.48,3
20151001|2015-05-15 05:30,15,17.49,17.49,17.49,17.49,1
20151001|2015-05-15 10:30,15,17.51,17.51,17.51,17.51,2
20151001|2015-05-15 11:00,15,17.5,17.5,17.49,17.49,4
20151001|2015-05-15 11:30,15,17.48,17.51,17.48,17.51,2
20151001|2015-05-15 12:00,15,17.51,17.51,17.51,17.51,1
20151001|2015-05-15 12:30,15,17.51,17.52,17.48,17.52,6
20151001|2015-05-15 13:00,15,17.48,17.48,17.48,17.48,2
20151001|2015-05-18 08:30,18,17.52,17.52,17.52,17.52,1
20151001|2015-05-18 09:00,18,17.55,17.55,17.55,17.55,1
20151001|2015-05-18 09:30,18,17.58,17.6,17.55,17.55,10
20151001|2015-05-18 10:30,18,17.56,17.56,17.52,17.52,21
20151001|2015-05-18 13:00,18,17.46,17.46,17.46,17.46,1
20151001|2015-05-18 19:30,19,17.43,17.43,17.41,17.42,7
20151001|2015-05-18 20:00,19,17.4,17.4,17.4,17.4,3
20151001|2015-05-19 08:30,19,17.38,17.38,17.34,17.34,3
20151001|2015-05-19 09:30,19,17.36,17.36,17.3,17.3,8
20151001|2015-05-19 11:00,19,17.3,17.3,17.24,17.27,5
20151001|2015-05-19 11:30,19,17.24,17.26,17.24,17.26,2
20151001|2015-05-19 12:00,19,17.29,17.32,17.29,17.32,11
20151001|2015-05-19 13:00,19,17.29,17.29,17.29,17.29,1
20151001|2015-05-19 14:00,19,17.36,17.36,17.36,17.36,1
20151001|2015-05-19 15:00,19,17.27,17.27,17.27,17.27,3
20151001|2015-05-20 09:30,20,17.21,17.28,17.17,17.23,53
20151001|2015-05-20 10:00,20,17.25,17.26,17.25,17.26,6
20151001|2015-05-20 10:30,20,17.2,17.2,17.2,17.2,1
20151001|2015-05-20 11:00,20,17.25,17.25,17.25,17.25,1
20151001|2015-05-20 12:30,20,17.27,17.27,17.27,17.27,2
20151001|2015-05-21 09:30,21,17.32,17.32,17.32,17.32,4
20151001|2015-05-21 10:30,21,17.32,17.36,17.32,17.32,6
20151001|2015-05-21 11:00,21,17.36,17.36,17.36,17.36,1
20151001|2015-05-21 12:00,21,17.35,17.35,17.35,17.35,1
20151001|2015-05-21 12:30,21,17.35,17.35,17.35,17.35,2
20151001|2015-05-21 13:00,21,17.33,17.33,17.33,17.33,1
20151001|2015-05-21 14:30,21,17.36,17.36,17.36,17.36,2
20151001|2015-05-22 08:30,22,17.33,17.33,17.33,17.33,3
20151001|2015-05-22 09:30,22,17.37,17.37,17.35,17.35,6
20151001|2015-05-22 11:00,22,17.35,17.35,17.35,17.35,4
20151001|2015-05-22 13:00,22,17.33,17.33,17.32,17.32,2
20151001|2015-05-26 07:00,26,17.29,17.29,17.29,17.29,1
20151001|2015-05-26 07:30,26,17.29,17.29,17.29,17.29,1
20151001|2015-05-26 09:00,26,17.29,17.29,17.29,17.29,5
20151001|2015-05-26 09:30,26,17.29,17.29,17.29,17.29,1
20151001|2015-05-26 10:00,26,17.29,17.29,17.29,17.29,2
20151001|2015-05-26 10:30,26,17.32,17.32,17.27,17.27,2
20151001|2015-05-26 11:00,26,17.26,17.26,17.23,17.23,4
20151001|2015-05-26 12:00,26,17.25,17.25,17.2,17.2,5
20151001|2015-05-26 12:30,26,17.21,17.21,17.21,17.21,1
20151001|2015-05-26 15:30,26,17.35,17.35,17.35,17.35,1
20151001|2015-05-26 17:00,27,17.31,17.31,17.31,17.31,1
20151001|2015-05-27 08:00,27,17.36,17.37,17.36,17.37,2
20151001|2015-05-27 08:30,27,17.37,17.37,17.37,17.37,1
20151001|2015-05-27 09:30,27,17.36,17.36,17.36,17.36,1
20151001|2015-05-27 10:00,27,17.37,17.37,17.37,17.37,1
20151001|2015-05-27 10:30,27,17.34,17.43,17.34,17.43,8
20151001|2015-05-27 12:30,27,17.46,17.46,17.46,17.46,3
20151001|2015-05-27 13:00,27,17.47,17.51,17.47,17.51,4
20151001|2015-05-27 17:00,28,17.49,17.49,17.49,17.49,1
20151001|2015-05-28 09:00,28,17.56,17.56,17.56,17.56,1
20151001|2015-05-28 09:30,28,17.49,17.49,17.45,17.45,3
20151001|2015-05-28 11:00,28,17.56,17.56,17.56,17.56,2
20151001|2015-05-28 12:00,28,17.52,17.52,17.5,17.5,7
20151001|2015-05-28 13:00,28,17.47,17.47,17.46,17.46,2
20151001|2015-05-28 14:00,28,17.45,17.45,17.45,17.45,5
20151001|2015-05-28 14:30,28,17.43,17.43,17.43,17.43,1
20151001|2015-05-29 07:30,29,17.47,17.47,17.47,17.47,4
20151001|2015-05-29 08:00,29,17.47,17.48,17.47,17.48,4
20151001|2015-05-29 09:30,29,17.54,17.54,17.54,17.54,1
20151001|2015-05-29 10:00,29,17.54,17.54,17.54,17.54,1
20151001|2015-05-29 11:00,29,17.6,17.6,17.5,17.5,25
20151001|2015-05-29 11:30,29,17.5,17.5,17.5,17.5,6
20151001|2015-05-29 12:00,29,17.5,17.56,17.49,17.56,15
20151001|2015-05-29 13:00,29,17.56,17.56,17.56,17.56,2
20151001|2015-06-01 08:00,1,17.6,17.6,17.6,17.6,2
20151001|2015-06-01 08:30,1,17.6,17.6,17.6,17.6,2
20151001|2015-06-01 09:00,1,17.58,17.58,17.56,17.56,3
20151001|2015-06-01 10:30,1,17.56,17.62,17.56,17.62,9
20151001|2015-06-01 11:30,1,17.63,17.63,17.63,17.63,1
20151001|2015-06-01 12:30,1,17.65,17.7,17.65,17.7,9
20151001|2015-06-01 13:00,1,17.7,17.7,17.65,17.65,13
20151001|2015-06-01 13:30,1,17.7,17.7,17.7,17.7,1
20151001|2015-06-01 14:30,1,17.74,17.74,17.74,17.74,1
20151001|2015-06-01 15:30,1,17.75,17.75,17.75,17.75,2
20151001|2015-06-02 08:30,2,17.75,17.75,17.75,17.75,2
20151001|2015-06-02 09:00,2,17.79,17.8,17.78,17.8,4
20151001|2015-06-02 09:30,2,17.78,17.78,17.76,17.76,4
20151001|2015-06-02 10:00,2,17.76,17.76,17.75,17.75,11
20151001|2015-06-02 10:30,2,17.75,17.75,17.68,17.68,6
20151001|2015-06-02 11:00,2,17.69,17.69,17.68,17.68,7
20151001|2015-06-02 11:30,2,17.7,17.7,17.65,17.65,10
20151001|2015-06-02 12:30,2,17.51,17.51,17.51,17.51,1
20151001|2015-06-02 13:00,2,17.51,17.51,17.51,17.51,1
20151001|2015-06-02 13:30,2,17.6,17.6,17.6,17.6,8
20151001|2015-06-02 14:00,2,17.59,17.59,17.59,17.59,1
20151001|2015-06-02 15:30,2,17.6,17.6,17.6,17.6,1
20151001|2015-06-03 10:30,3,17.53,17.53,17.3,17.3,49
20151001|2015-06-03 11:00,3,17.3,17.3,17.26,17.26,4
20151001|2015-06-03 11:30,3,17.28,17.29,17.27,17.29,11
20151001|2015-06-03 12:00,3,17.29,17.41,17.29,17.34,13
20151001|2015-06-03 13:00,3,17.34,17.34,17.34,17.34,3
20151001|2015-06-03 15:30,3,17.4,17.4,17.4,17.4,1
20151001|2015-06-03 23:00,4,17.35,17.35,17.35,17.35,1
20151001|2015-06-04 08:30,4,17.33,17.33,17.33,17.33,2
20151001|2015-06-04 09:00,4,17.34,17.34,17.27,17.27,4
20151001|2015-06-04 10:30,4,17.29,17.29,17.21,17.21,8
20151001|2015-06-04 11:00,4,17.2,17.32,17.19,17.32,9
20151001|2015-06-04 11:30,4,17.35,17.35,17.3,17.3,2
20151001|2015-06-04 12:00,4,17.3,17.3,17.29,17.29,3
20151001|2015-06-04 12:30,4,17.29,17.29,17.29,17.29,2
20151001|2015-06-04 13:00,4,17.24,17.29,17.24,17.29,4
20151001|2015-06-04 13:30,4,17.3,17.3,17.3,17.3,3
20151001|2015-06-05 09:00,5,17.31,17.31,17.31,17.31,1
20151001|2015-06-05 09:30,5,17.25,17.25,17.25,17.25,2
20151001|2015-06-05 11:00,5,17.22,17.22,17.22,17.22,6
20151001|2015-06-05 11:30,5,17.22,17.22,17.21,17.21,3
20151001|2015-06-05 13:00,5,17.25,17.25,17.25,17.25,1
20151001|2015-06-08 09:00,8,17.3,17.3,17.3,17.3,1
20151001|2015-06-08 10:30,8,17.27,17.27,17.27,17.27,1
20151001|2015-06-08 11:30,8,17.32,17.32,17.32,17.32,2
20151001|2015-06-08 12:00,8,17.34,17.36,17.34,17.36,2
20151001|2015-06-08 12:30,8,17.34,17.34,17.34,17.34,1
20151001|2015-06-08 13:00,8,17.39,17.45,17.39,17.45,3
20151001|2015-06-09 08:30,9,17.5,17.5,17.5,17.5,1
20151001|2015-06-09 09:00,9,17.52,17.52,17.52,17.52,1
20151001|2015-06-09 10:00,9,17.56,17.57,17.56,17.57,3
20151001|2015-06-09 10:30,9,17.58,17.67,17.58,17.67,7
20151001|2015-06-09 11:30,9,17.64,17.65,17.64,17.65,2
20151001|2015-06-09 12:00,9,17.69,17.69,17.69,17.69,5
20151001|2015-06-09 12:30,9,17.73,17.73,17.71,17.71,3
20151001|2015-06-09 13:30,9,17.7,17.73,17.7,17.73,2
20151001|2015-06-09 14:00,9,17.7,17.7,17.7,17.7,3
20151001|2015-06-09 14:30,9,17.66,17.66,17.66,17.66,3
20151001|2015-06-10 09:00,10,17.69,17.69,17.69,17.69,3
20151001|2015-06-10 10:00,10,17.69,17.69,17.66,17.66,5
20151001|2015-06-10 10:30,10,17.6,17.71,17.6,17.71,3
20151001|2015-06-10 15:30,10,17.71,17.71,17.71,17.71,1
20151001|2015-06-10 20:30,11,17.75,17.75,17.75,17.75,1
20151001|2015-06-11 08:30,11,17.75,17.75,17.75,17.75,1
20151001|2015-06-11 11:00,11,17.75,17.75,17.75,17.75,2
20151001|2015-06-12 09:30,12,17.6,17.65,17.6,17.65,2
20151001|2015-06-12 10:30,12,17.61,17.61,17.46,17.46,6
20151001|2015-06-12 11:00,12,17.48,17.48,17.43,17.43,5
20151001|2015-06-12 11:30,12,17.38,17.45,17.38,17.45,6
20151001|2015-06-12 12:00,12,17.45,17.45,17.34,17.34,5
20151001|2015-06-12 12:30,12,17.41,17.41,17.41,17.41,1
20151001|2015-06-12 13:00,12,17.47,17.47,17.47,17.47,1
20151001|2015-06-15 09:00,15,17.42,17.42,17.42,17.42,1
20151001|2015-06-15 09:30,15,17.39,17.39,17.39,17.39,1
20151001|2015-06-15 10:00,15,17.44,17.45,17.44,17.45,3
20151001|2015-06-15 10:30,15,17.41,17.41,17.37,17.37,6
20151001|2015-06-15 13:30,15,17.37,17.37,17.37,17.37,1
20151001|2015-06-16 10:00,16,17.4,17.4,17.4,17.4,2
20151001|2015-06-16 10:30,16,17.4,17.4,17.4,17.4,1
20151001|2015-06-16 11:00,16,17.38,17.38,17.38,17.38,1
20151001|2015-06-16 14:30,16,17.43,17.43,17.43,17.43,1
20151001|2015-06-17 10:30,17,17.31,17.33,17.21,17.25,9
20151001|2015-06-17 11:00,17,17.21,17.21,17.07,17.1,13
20151001|2015-06-17 12:00,17,17.1,17.1,17.1,17.1,1
20151001|2015-06-17 13:00,17,17.08,17.08,17.08,17.08,2
20151001|2015-06-17 13:30,17,17.08,17.08,17.08,17.08,7
20151001|2015-06-18 09:00,18,17.06,17.06,17,17,2
20151001|2015-06-18 09:30,18,17,17,16.96,16.97,12
20151001|2015-06-18 10:00,18,16.94,16.94,16.94,16.94,5
20151001|2015-06-18 10:30,18,16.91,16.92,16.89,16.92,4
20151001|2015-06-18 11:00,18,16.85,16.85,16.8,16.81,18
20151001|2015-06-18 11:30,18,16.8,16.8,16.75,16.77,9
20151001|2015-06-18 12:00,18,16.73,16.78,16.73,16.78,6
20151001|2015-06-18 12:30,18,16.73,16.73,16.73,16.73,20
20151001|2015-06-18 13:00,18,16.73,16.73,16.73,16.73,3
20151001|2015-06-18 13:30,18,16.73,16.73,16.73,16.73,1
20151001|2015-06-18 14:00,18,16.73,16.73,16.73,16.73,4
20151001|2015-06-18 15:00,18,16.77,16.77,16.77,16.77,5
20151001|2015-06-18 15:30,18,16.77,16.78,16.77,16.78,2
20151001|2015-06-18 17:30,19,16.73,16.73,16.68,16.68,2
20151001|2015-06-19 07:30,19,16.73,16.75,16.73,16.75,3
20151001|2015-06-19 08:00,19,16.74,16.75,16.74,16.75,3
20151001|2015-06-19 08:30,19,16.77,16.78,16.77,16.78,3
20151001|2015-06-19 09:30,19,16.79,16.84,16.79,16.84,14
20151001|2015-06-19 10:00,19,16.83,16.83,16.83,16.83,3
20151001|2015-06-19 10:30,19,16.8,16.87,16.78,16.86,19
20151001|2015-06-19 11:00,19,16.81,16.83,16.78,16.83,11
20151001|2015-06-19 12:30,19,16.8,16.8,16.8,16.8,2
20151001|2015-06-19 13:00,19,16.78,16.78,16.78,16.78,3
20151001|2015-06-21 19:30,22,16.78,16.78,16.76,16.76,10
20151001|2015-06-21 20:00,22,16.76,16.76,16.76,16.76,2
20151001|2015-06-21 20:30,22,16.76,16.76,16.76,16.76,2
20151001|2015-06-21 22:30,22,16.78,16.78,16.78,16.78,1
20151001|2015-06-22 06:00,22,16.78,16.78,16.78,16.78,1
20151001|2015-06-22 07:00,22,16.78,16.78,16.78,16.78,3
20151001|2015-06-22 07:30,22,16.78,16.78,16.74,16.74,26
20151001|2015-06-22 08:30,22,16.78,16.78,16.78,16.78,46
20151001|2015-06-22 09:30,22,16.85,16.85,16.85,16.85,2
20151001|2015-06-22 10:00,22,16.85,16.85,16.8,16.8,6
20151001|2015-06-22 10:30,22,16.84,16.85,16.84,16.85,7
20151001|2015-06-22 12:30,22,16.8,16.81,16.8,16.81,3
20151001|2015-06-22 13:00,22,16.85,16.85,16.85,16.85,1
20151001|2015-06-22 14:00,22,16.85,16.85,16.84,16.84,3
20151001|2015-06-22 14:30,22,16.82,16.82,16.82,16.82,5
20151001|2015-06-22 15:00,22,16.81,16.81,16.81,16.81,2
20151001|2015-06-22 17:00,23,16.83,16.83,16.83,16.83,2
20151001|2015-06-23 08:00,23,16.8,16.83,16.8,16.83,6
20151001|2015-06-23 09:30,23,16.83,16.83,16.83,16.83,2
20151001|2015-06-23 10:00,23,16.83,16.83,16.83,16.83,2
20151001|2015-06-23 10:30,23,16.83,16.86,16.82,16.82,16
20151001|2015-06-23 11:00,23,16.82,16.82,16.81,16.81,5
20151001|2015-06-23 11:30,23,16.84,16.84,16.83,16.83,3
20151001|2015-06-23 12:00,23,16.79,16.79,16.78,16.78,4
20151001|2015-06-23 13:30,23,16.81,16.81,16.81,16.81,2
20151001|2015-06-23 14:00,23,16.82,16.82,16.82,16.82,2
20151001|2015-06-23 15:30,23,16.78,16.78,16.78,16.78,1
20151001|2015-06-24 07:30,24,16.79,16.79,16.79,16.79,5
20151001|2015-06-24 08:00,24,16.74,16.74,16.74,16.74,2
20151001|2015-06-24 09:30,24,16.77,16.77,16.77,16.77,1
20151001|2015-06-24 10:30,24,16.8,16.8,16.8,16.8,1
20151001|2015-06-24 11:00,24,16.86,16.87,16.86,16.87,2
20151001|2015-06-24 11:30,24,16.84,16.84,16.83,16.83,6
20151001|2015-06-24 12:30,24,16.87,16.87,16.86,16.86,3
20151001|2015-06-24 13:30,24,16.88,16.88,16.88,16.88,1
20151001|2015-06-25 10:30,25,16.78,16.78,16.78,16.78,1
20151001|2015-06-25 11:30,25,16.87,16.88,16.87,16.88,8
20151001|2015-06-25 12:00,25,16.89,16.89,16.89,16.89,1
20151001|2015-06-25 13:30,25,16.87,16.87,16.87,16.87,1
20151001|2015-06-25 14:30,25,16.84,16.84,16.84,16.84,1
20151001|2015-06-25 15:30,25,16.84,16.84,16.84,16.84,4
20151001|2015-06-26 08:30,26,16.76,16.76,16.76,16.76,5
20151001|2015-06-26 09:00,26,16.75,16.75,16.75,16.75,1
20151001|2015-06-26 10:00,26,16.75,16.75,16.75,16.75,5
20151001|2015-06-26 10:30,26,16.75,16.75,16.7,16.7,17
20151001|2015-06-26 11:00,26,16.66,16.68,16.61,16.61,21
20151001|2015-06-26 11:30,26,16.61,16.61,16.61,16.61,4
20151001|2015-06-26 12:00,26,16.68,16.73,16.68,16.73,4
20151001|2015-06-26 12:30,26,16.75,16.75,16.75,16.75,1
20151001|2015-06-26 13:00,26,16.72,16.72,16.68,16.68,4
20151001|2015-06-28 20:00,29,16.66,16.66,16.66,16.66,1
20151001|2015-06-29 07:30,29,16.65,16.65,16.65,16.65,3
20151001|2015-06-29 08:30,29,16.69,16.71,16.69,16.7,3
20151001|2015-06-29 09:00,29,16.72,16.72,16.72,16.72,1
20151001|2015-06-29 09:30,29,16.72,16.72,16.72,16.72,2
20151001|2015-06-29 10:00,29,16.7,16.7,16.7,16.7,2
20151001|2015-06-29 10:30,29,16.7,16.75,16.6,16.6,23
20151001|2015-06-29 11:00,29,16.63,16.63,16.63,16.63,1
20151001|2015-06-29 11:30,29,16.64,16.64,16.64,16.64,1
20151001|2015-06-29 13:00,29,16.6,16.6,16.6,16.6,3
20151001|2015-06-29 14:30,29,16.61,16.61,16.61,16.61,2
20151001|2015-06-29 15:00,29,16.6,16.6,16.6,16.6,3
20151001|2015-06-30 08:30,30,16.58,16.58,16.58,16.58,1
20151001|2015-06-30 09:00,30,16.57,16.57,16.55,16.55,4
20151001|2015-06-30 09:30,30,16.56,16.56,16.49,16.49,11
20151001|2015-06-30 10:00,30,16.55,16.55,16.55,16.55,3
20151001|2015-06-30 10:30,30,16.56,16.62,16.56,16.62,9
20151001|2015-06-30 11:00,30,16.65,16.65,16.61,16.61,3
20151001|2015-06-30 11:30,30,16.62,16.62,16.61,16.61,2
20151001|2015-06-30 12:30,30,16.65,16.67,16.65,16.67,3
20151001|2015-06-30 13:00,30,16.69,16.71,16.69,16.7,4
20151001|2015-06-30 21:00,1,16.6,16.6,16.6,16.6,2
20151001|2015-07-01 05:00,1,16.61,16.61,16.6,16.6,4
20151001|2015-07-01 08:30,1,16.68,16.79,16.62,16.78,11
20151001|2015-07-01 09:00,1,16.6,16.6,16.6,16.6,4
20151001|2015-07-01 10:30,1,16.68,16.81,16.68,16.79,25
20151001|2015-07-01 11:00,1,16.78,16.81,16.75,16.75,6
20151001|2015-07-02 09:00,2,16.69,16.69,16.69,16.69,3
20151001|2015-07-02 10:30,2,16.69,16.69,16.69,16.69,1
20151001|2015-07-02 11:00,2,16.68,16.68,16.6,16.6,6
20151001|2015-07-05 17:00,6,16.65,16.65,16.65,16.65,1
20151001|2015-07-06 02:00,6,16.58,16.58,16.58,16.58,1
20151001|2015-07-06 09:30,6,16.58,16.58,16.58,16.58,22
20151001|2015-07-06 13:00,6,16.5,16.53,16.49,16.49,5
20151001|2015-07-06 13:30,6,16.49,16.49,16.49,16.49,5
20151001|2015-07-06 15:00,6,16.44,16.44,16.44,16.44,1
20151001|2015-07-06 15:30,6,16.44,16.45,16.44,16.45,2
20151001|2015-07-07 09:00,7,16.41,16.41,16.41,16.41,1
20151001|2015-07-07 09:30,7,16.41,16.41,16.4,16.4,5
20151001|2015-07-07 10:30,7,16.4,16.4,16.4,16.4,6
20151001|2015-07-07 11:00,7,16.45,16.49,16.44,16.49,15
20151001|2015-07-07 11:30,7,16.46,16.46,16.46,16.46,5
20151001|2015-07-07 12:00,7,16.46,16.46,16.41,16.41,6
20151001|2015-07-07 12:30,7,16.41,16.41,16.4,16.4,2
20151001|2015-07-07 13:00,7,16.4,16.4,16.4,16.4,4
20151001|2015-07-07 13:30,7,16.4,16.4,16.4,16.4,4
20151001|2015-07-08 10:00,8,16.32,16.34,16.32,16.34,9
20151001|2015-07-08 10:30,8,16.35,16.38,16.33,16.35,17
20151001|2015-07-08 11:00,8,16.34,16.34,16.34,16.34,2
20151001|2015-07-08 11:30,8,16.34,16.34,16.34,16.34,10
20151001|2015-07-08 12:00,8,16.35,16.35,16.35,16.35,2
20151001|2015-07-08 12:30,8,16.34,16.34,16.34,16.34,2
20151001|2015-07-08 13:00,8,16.36,16.4,16.36,16.4,5
20151001|2015-07-08 20:00,9,16.4,16.4,16.4,16.4,1
20151001|2015-07-08 20:30,9,16.4,16.4,16.4,16.4,1
20151001|2015-07-09 09:00,9,16.35,16.35,16.32,16.32,3
20151001|2015-07-09 09:30,9,16.31,16.31,16.3,16.3,2
20151001|2015-07-09 10:30,9,16.43,16.49,16.36,16.43,20
20151001|2015-07-09 11:00,9,16.45,16.52,16.45,16.51,12
20151001|2015-07-09 11:30,9,16.51,16.56,16.51,16.54,12
20151001|2015-07-09 12:00,9,16.52,16.54,16.49,16.54,12
20151001|2015-07-09 12:30,9,16.55,16.56,16.55,16.56,12
20151001|2015-07-09 13:00,9,16.57,16.57,16.57,16.57,1
20151001|2015-07-09 15:00,9,16.54,16.54,16.54,16.54,2
20151001|2015-07-09 15:30,9,16.52,16.52,16.5,16.5,7
20151001|2015-07-09 18:00,10,16.58,16.58,16.58,16.58,1
20151001|2015-07-09 21:30,10,16.53,16.53,16.53,16.53,1
20151001|2015-07-09 22:30,10,16.53,16.53,16.53,16.53,1
20151001|2015-07-09 23:00,10,16.53,16.53,16.53,16.53,1
20151001|2015-07-10 08:00,10,16.53,16.53,16.53,16.53,3
20151001|2015-07-10 09:00,10,16.55,16.55,16.55,16.55,2
20151001|2015-07-10 09:30,10,16.56,16.56,16.56,16.56,2
20151001|2015-07-10 10:00,10,16.57,16.57,16.57,16.57,1
20151001|2015-07-10 10:30,10,16.53,16.66,16.4,16.4,40
20151001|2015-07-10 11:00,10,16.36,16.37,16.36,16.36,3
20151001|2015-07-10 11:30,10,16.32,16.45,16.31,16.31,15
20151001|2015-07-10 12:00,10,16.32,16.4,16.32,16.4,20
20151001|2015-07-10 13:00,10,16.48,16.48,16.48,16.48,3
20151001|2015-07-12 17:00,13,16.56,16.56,16.56,16.56,1
20151001|2015-07-13 08:30,13,16.45,16.45,16.45,16.45,1
20151001|2015-07-13 09:00,13,16.45,16.45,16.4,16.4,3
20151001|2015-07-13 09:30,13,16.4,16.4,16.4,16.4,8
20151001|2015-07-13 10:30,13,16.4,16.4,16.29,16.31,12
20151001|2015-07-13 11:00,13,16.31,16.34,16.3,16.34,5
20151001|2015-07-13 11:30,13,16.4,16.4,16.4,16.4,1
20151001|2015-07-13 12:00,13,16.39,16.39,16.39,16.39,1
20151001|2015-07-13 13:00,13,16.31,16.31,16.3,16.3,3
20151001|2015-07-13 14:00,13,16.3,16.3,16.3,16.3,1
20151001|2015-07-13 15:30,13,16.31,16.31,16.31,16.31,1
20151001|2015-07-14 07:00,14,16.35,16.35,16.35,16.35,1
20151001|2015-07-14 10:30,14,16.28,16.28,16.26,16.26,5
20151001|2015-07-14 12:00,14,16.35,16.39,16.35,16.39,6
20151001|2015-07-14 12:30,14,16.36,16.38,16.36,16.38,2
20151001|2015-07-14 14:00,14,16.35,16.35,16.35,16.35,1
20151001|2015-07-14 15:00,14,16.39,16.39,16.39,16.39,3
20151001|2015-07-14 15:30,14,16.46,16.46,16.46,16.46,3
20151001|2015-07-15 07:30,15,16.4,16.4,16.4,16.4,3
20151001|2015-07-15 08:30,15,16.32,16.32,16.32,16.32,2
20151001|2015-07-15 09:00,15,16.31,16.31,16.27,16.27,10
20151001|2015-07-15 09:30,15,16.25,16.26,16.19,16.22,31
20151001|2015-07-15 10:00,15,16.25,16.25,16.25,16.25,1
20151001|2015-07-15 10:30,15,16.25,16.25,16.12,16.15,18
20151001|2015-07-15 11:00,15,16.17,16.17,16.17,16.17,2
20151001|2015-07-15 11:30,15,16.2,16.2,16.14,16.17,10
20151001|2015-07-15 12:00,15,16.2,16.2,16.2,16.2,4
20151001|2015-07-15 12:30,15,16.16,16.16,16.16,16.16,5
20151001|2015-07-15 13:00,15,16.17,16.17,16.17,16.17,1
20151001|2015-07-15 14:00,15,16.17,16.17,16.17,16.17,1
20151001|2015-07-15 14:30,15,16.17,16.17,16.17,16.17,1
20151001|2015-07-15 15:00,15,16.17,16.17,16.17,16.17,9
20151001|2015-07-15 15:30,15,16.17,16.17,16.17,16.17,1
20151001|2015-07-16 08:00,16,16.17,16.17,16.17,16.17,1
20151001|2015-07-16 09:00,16,16.11,16.11,16.11,16.11,55
20151001|2015-07-16 09:30,16,16.09,16.09,16.09,16.09,1
20151001|2015-07-16 10:00,16,16.14,16.14,16.12,16.12,3
20151001|2015-07-16 10:30,16,16.13,16.13,16.06,16.06,23
20151001|2015-07-16 11:00,16,16.1,16.1,16.1,16.1,1
20151001|2015-07-16 12:00,16,16.08,16.08,16.08,16.08,9
20151001|2015-07-16 12:30,16,16.1,16.1,16.1,16.1,5
20151001|2015-07-16 13:00,16,16.1,16.12,16.1,16.12,15
20151001|2015-07-16 17:00,17,16.08,16.08,16.08,16.08,1
20151001|2015-07-16 19:00,17,16.05,16.05,16.05,16.05,1
20151001|2015-07-16 20:30,17,16.05,16.05,16.05,16.05,5
20151001|2015-07-16 23:30,17,16.05,16.05,16.05,16.05,2
20151001|2015-07-17 05:30,17,16.05,16.05,16.05,16.05,2
20151001|2015-07-17 08:00,17,16.05,16.05,16.03,16.03,20
20151001|2015-07-17 09:00,17,16.05,16.05,16.03,16.03,4
20151001|2015-07-17 09:30,17,16.03,16.05,16.03,16.05,6
20151001|2015-07-17 10:30,17,16.05,16.08,16.03,16.08,6
20151001|2015-07-17 11:00,17,16.07,16.11,16.07,16.11,4
20151001|2015-07-17 11:30,17,16.06,16.06,16.04,16.04,11
20151001|2015-07-17 12:30,17,16.04,16.04,16.04,16.04,1
20151001|2015-07-17 13:00,17,16.04,16.04,16.04,16.04,7
20151001|2015-07-19 17:00,20,15.91,15.91,15.9,15.9,5
20151001|2015-07-19 20:00,20,15.91,15.91,15.9,15.9,5
20151001|2015-07-20 08:00,20,15.99,15.99,15.99,15.99,1
20151001|2015-07-20 09:00,20,16,16,16,16,6
20151001|2015-07-20 10:00,20,15.98,15.98,15.98,15.98,6
20151001|2015-07-20 10:30,20,15.97,15.97,15.95,15.95,14
20151001|2015-07-20 11:00,20,15.99,16.03,15.99,15.99,9
20151001|2015-07-20 11:30,20,16,16,16,16,2
20151001|2015-07-20 12:00,20,16,16.05,16,16.04,14
20151001|2015-07-20 12:30,20,16.01,16.01,16,16,6
20151001|2015-07-20 14:00,20,15.99,15.99,15.96,15.96,4
20151001|2015-07-21 08:30,21,16.05,16.05,16.05,16.05,1
20151001|2015-07-21 09:00,21,16.1,16.1,16.1,16.1,10
20151001|2015-07-21 09:30,21,16.1,16.12,16.1,16.1,28
20151001|2015-07-21 10:00,21,16.06,16.06,16.06,16.06,2
20151001|2015-07-21 10:30,21,16.05,16.22,16.05,16.22,33
20151001|2015-07-21 11:00,21,16.2,16.22,16.16,16.17,10
20151001|2015-07-21 11:30,21,16.13,16.21,16.11,16.21,33
20151001|2015-07-21 12:00,21,16.23,16.23,16.16,16.19,8
20151001|2015-07-21 12:30,21,16.2,16.29,16.2,16.26,30
20151001|2015-07-21 13:00,21,16.26,16.29,16.23,16.29,16
20151001|2015-07-21 14:30,21,16.16,16.2,16.16,16.2,4
20151001|2015-07-21 15:00,21,16.23,16.23,16.23,16.23,1
20151001|2015-07-22 02:30,22,16.24,16.24,16.24,16.24,1
20151001|2015-07-22 07:30,22,16.22,16.22,16.22,16.22,11
20151001|2015-07-22 08:00,22,16.22,16.23,16.21,16.23,7
20151001|2015-07-22 08:30,22,16.25,16.25,16.25,16.25,3
20151001|2015-07-22 09:00,22,16.29,16.33,16.29,16.33,36
20151001|2015-07-22 10:00,22,16.32,16.32,16.3,16.3,7
20151001|2015-07-22 10:30,22,16.3,16.35,16.26,16.35,12
20151001|2015-07-22 11:00,22,16.34,16.4,16.34,16.36,27
20151001|2015-07-22 11:30,22,16.35,16.35,16.28,16.35,10
20151001|2015-07-22 12:00,22,16.35,16.37,16.3,16.33,9
20151001|2015-07-22 12:30,22,16.36,16.36,16.34,16.34,12
20151001|2015-07-22 13:30,22,16.31,16.31,16.31,16.31,2
20151001|2015-07-22 14:30,22,16.31,16.31,16.31,16.31,2
20151001|2015-07-22 15:30,22,16.22,16.23,16.21,16.23,10
20151001|2015-07-22 17:00,23,16.25,16.25,16.25,16.25,1
20151001|2015-07-22 17:30,23,16.27,16.27,16.27,16.27,5
20151001|2015-07-22 19:00,23,16.27,16.27,16.27,16.27,1
20151001|2015-07-22 22:00,23,16.27,16.27,16.27,16.27,1
20151001|2015-07-23 06:30,23,16.27,16.27,16.27,16.27,1
20151001|2015-07-23 07:30,23,16.27,16.27,16.27,16.27,1
20151001|2015-07-23 08:30,23,16.25,16.25,16.25,16.25,10
20151001|2015-07-23 09:00,23,16.25,16.29,16.23,16.25,33
20151001|2015-07-23 10:00,23,16.25,16.3,16.25,16.3,17
20151001|2015-07-23 10:30,23,16.34,16.6,16.34,16.46,54
20151001|2015-07-23 11:00,23,16.51,16.51,16.37,16.43,29
20151001|2015-07-23 11:30,23,16.43,16.48,16.43,16.48,28
20151001|2015-07-23 12:00,23,16.44,16.45,16.43,16.43,11
20151001|2015-07-23 12:30,23,16.41,16.45,16.41,16.41,27
20151001|2015-07-23 13:00,23,16.42,16.42,16.42,16.42,7
20151001|2015-07-23 15:00,23,16.43,16.43,16.43,16.43,2
20151001|2015-07-23 18:00,24,16.42,16.42,16.42,16.42,1
20151001|2015-07-24 07:00,24,16.51,16.51,16.51,16.51,1
20151001|2015-07-24 08:30,24,16.48,16.48,16.48,16.48,2
20151001|2015-07-24 09:30,24,16.42,16.47,16.41,16.47,17
20151001|2015-07-24 10:00,24,16.45,16.47,16.44,16.44,11
20151001|2015-07-24 10:30,24,16.47,16.48,16.27,16.27,46
20151001|2015-07-24 11:00,24,16.31,16.33,16.28,16.33,12
20151001|2015-07-24 11:30,24,16.31,16.31,16.31,16.31,2
20151001|2015-07-24 12:00,24,16.3,16.31,16.28,16.28,3
20151001|2015-07-24 12:30,24,16.27,16.27,16.18,16.23,30
20151001|2015-07-24 13:00,24,16.23,16.24,16.23,16.24,2
20151001|2015-07-24 13:30,24,16.29,16.3,16.29,16.3,5
20151001|2015-07-26 20:30,27,16.23,16.23,16.23,16.23,5
20151001|2015-07-27 07:00,27,16.23,16.23,16.23,16.23,1
20151001|2015-07-27 07:30,27,16.27,16.27,16.27,16.27,1
20151001|2015-07-27 09:00,27,16.27,16.27,16.21,16.21,13
20151001|2015-07-27 09:30,27,16.19,16.21,16.15,16.18,33
20151001|2015-07-27 10:30,27,16.15,16.15,16.12,16.12,20
20151001|2015-07-27 11:00,27,16.14,16.18,16.14,16.14,13
20151001|2015-07-27 11:30,27,16.14,16.14,16.12,16.12,10
20151001|2015-07-27 12:00,27,16.16,16.16,16.12,16.12,6
20151001|2015-07-27 12:30,27,16.12,16.14,16.12,16.14,8
20151001|2015-07-27 13:00,27,16.15,16.15,16.14,16.14,2
20151001|2015-07-27 13:30,27,16.12,16.12,16.12,16.12,3
20151001|2015-07-27 15:00,27,16.12,16.12,16.12,16.12,1
20151001|2015-07-27 15:30,27,16.12,16.12,16.12,16.12,1
20151001|2015-07-27 17:00,28,16.12,16.12,16.12,16.12,2
20151001|2015-07-28 05:30,28,16.12,16.12,16.12,16.12,1
20151001|2015-07-28 09:30,28,16.11,16.11,16.11,16.11,1
20151001|2015-07-28 10:30,28,16.11,16.16,16.11,16.16,9
20151001|2015-07-28 11:00,28,16.16,16.18,16.14,16.14,8
20151001|2015-07-28 13:00,28,16.12,16.12,16.09,16.09,5
20151001|2015-07-28 14:00,28,16.15,16.17,16.15,16.17,8
20151001|2015-07-28 14:30,28,16.16,16.16,16.16,16.16,3
20151001|2015-07-29 08:00,29,16.17,16.29,16.17,16.29,19
20151001|2015-07-29 08:30,29,16.28,16.28,16.21,16.21,7
20151001|2015-07-29 09:00,29,16.13,16.13,16.13,16.13,5
20151001|2015-07-29 09:30,29,16.15,16.16,16.13,16.13,5
20151001|2015-07-29 10:00,29,16.1,16.1,16.1,16.1,5
20151001|2015-07-29 10:30,29,16.1,16.24,16.1,16.22,30
20151001|2015-07-29 11:00,29,16.23,16.23,16.2,16.21,6
20151001|2015-07-29 11:30,29,16.23,16.23,16.21,16.21,2
20151001|2015-07-29 12:00,29,16.23,16.24,16.23,16.24,3
20151001|2015-07-29 12:30,29,16.25,16.25,16.23,16.23,7
20151001|2015-07-29 13:00,29,16.17,16.24,16.17,16.24,8
20151001|2015-07-29 13:30,29,16.26,16.26,16.25,16.25,13
20151001|2015-07-30 08:00,30,16.23,16.23,16.22,16.23,4
20151001|2015-07-30 09:00,30,16.25,16.29,16.25,16.29,3
20151001|2015-07-30 09:30,30,16.34,16.34,16.31,16.31,3
20151001|2015-07-30 10:00,30,16.29,16.29,16.29,16.29,1
20151001|2015-07-30 10:30,30,16.3,16.37,16.3,16.34,37
20151001|2015-07-30 11:00,30,16.36,16.43,16.33,16.35,26
20151001|2015-07-30 11:30,30,16.35,16.39,16.35,16.35,37
20151001|2015-07-30 12:00,30,16.35,16.36,16.35,16.35,6
20151001|2015-07-30 12:30,30,16.35,16.35,16.35,16.35,6
20151001|2015-07-30 13:30,30,16.4,16.4,16.4,16.4,2
20151001|2015-07-30 14:00,30,16.34,16.34,16.34,16.34,5
20151001|2015-07-30 14:30,30,16.36,16.36,16.36,16.36,2
20151001|2015-07-31 08:30,31,16.32,16.32,16.25,16.25,8
20151001|2015-07-31 09:00,31,16.25,16.3,16.25,16.3,4
20151001|2015-07-31 10:30,31,16.28,16.32,16.25,16.25,10
20151001|2015-07-31 11:00,31,16.23,16.25,16.22,16.25,8
20151001|2015-07-31 11:30,31,16.25,16.25,16.25,16.25,1
20151001|2015-07-31 12:00,31,16.24,16.24,16.24,16.24,2
20151001|2015-07-31 12:30,31,16.29,16.31,16.29,16.31,4
20151001|2015-07-31 13:00,31,16.29,16.36,16.29,16.32,12
20151001|2015-07-31 13:30,31,16.35,16.35,16.28,16.28,6
20151001|2015-08-03 09:00,3,16.25,16.25,16.25,16.25,5
20151001|2015-08-03 10:30,3,16.38,16.46,16.37,16.45,50
20151001|2015-08-03 11:00,3,16.41,16.54,16.41,16.47,33
20151001|2015-08-03 11:30,3,16.47,16.47,16.46,16.46,10
20151001|2015-08-03 12:00,3,16.5,16.5,16.5,16.5,1
20151001|2015-08-03 12:30,3,16.54,16.55,16.54,16.55,4
20151001|2015-08-03 13:00,3,16.54,16.61,16.54,16.61,30
20151001|2015-08-03 14:00,3,16.59,16.59,16.56,16.56,4
20151001|2015-08-03 19:30,4,16.64,16.64,16.64,16.64,1
20151001|2015-08-04 03:30,4,16.65,16.7,16.65,16.7,12
20151001|2015-08-04 07:00,4,16.64,16.64,16.64,16.64,2
20151001|2015-08-04 07:30,4,16.65,16.65,16.64,16.64,4
20151001|2015-08-04 08:00,4,16.62,16.62,16.62,16.62,3
20151001|2015-08-04 08:30,4,16.6,16.67,16.6,16.62,4
20151001|2015-08-04 09:00,4,16.66,16.68,16.57,16.57,12
20151001|2015-08-04 09:30,4,16.57,16.57,16.57,16.57,2
20151001|2015-08-04 10:30,4,16.62,16.62,16.52,16.55,45
20151001|2015-08-04 11:00,4,16.54,16.56,16.52,16.56,24
20151001|2015-08-04 11:30,4,16.55,16.66,16.55,16.65,32
20151001|2015-08-04 12:00,4,16.61,16.61,16.61,16.61,1
20151001|2015-08-04 12:30,4,16.6,16.68,16.6,16.67,10
20151001|2015-08-04 13:00,4,16.63,16.7,16.63,16.7,4
20151001|2015-08-04 13:30,4,16.7,16.7,16.69,16.69,3
20151001|2015-08-04 14:00,4,16.74,16.75,16.68,16.68,25
20151001|2015-08-04 15:00,4,16.67,16.67,16.67,16.67,1
20151001|2015-08-04 17:30,5,16.67,16.67,16.67,16.67,1
20151001|2015-08-04 18:30,5,16.67,16.67,16.67,16.67,1
20151001|2015-08-05 07:00,5,16.68,16.68,16.68,16.68,1
20151001|2015-08-05 07:30,5,16.64,16.64,16.64,16.64,2
20151001|2015-08-05 08:00,5,16.67,16.75,16.67,16.71,5
20151001|2015-08-05 10:30,5,16.75,16.75,16.64,16.68,12
20151001|2015-08-05 11:00,5,16.72,16.72,16.72,16.72,2
20151001|2015-08-05 13:30,5,16.65,16.66,16.65,16.66,2
20151001|2015-08-05 15:00,5,16.65,16.65,16.65,16.65,1
20151001|2015-08-05 15:30,5,16.65,16.65,16.65,16.65,1
20151001|2015-08-06 10:30,6,16.62,16.8,16.61,16.69,28
20151001|2015-08-06 11:00,6,16.7,16.72,16.67,16.67,14
20151001|2015-08-06 11:30,6,16.72,16.73,16.72,16.73,2
20151001|2015-08-06 12:30,6,16.73,16.74,16.73,16.74,2
20151001|2015-08-06 13:00,6,16.74,16.77,16.72,16.76,7
20151001|2015-08-06 13:30,6,16.73,16.73,16.73,16.73,2
20151001|2015-08-06 15:00,6,16.77,16.77,16.77,16.77,2
20151001|2015-08-06 15:30,6,16.74,16.74,16.73,16.73,2
20151001|2015-08-07 05:30,7,16.74,16.74,16.74,16.74,1
20151001|2015-08-07 08:30,7,16.72,16.72,16.72,16.72,1
20151001|2015-08-07 09:00,7,16.7,16.7,16.69,16.69,7
20151001|2015-08-07 09:30,7,16.68,16.68,16.63,16.63,41
20151001|2015-08-07 10:00,7,16.63,16.64,16.57,16.58,50
20151001|2015-08-07 10:30,7,16.58,16.64,16.56,16.56,9
20151001|2015-08-07 11:00,7,16.57,16.57,16.51,16.53,46
20151001|2015-08-07 11:30,7,16.55,16.58,16.55,16.58,6
20151001|2015-08-07 12:30,7,16.54,16.54,16.54,16.54,1
20151001|2015-08-07 13:00,7,16.52,16.52,16.52,16.52,1
20151001|2015-08-09 21:30,10,16.54,16.54,16.54,16.54,4
20151001|2015-08-10 05:30,10,16.54,16.54,16.53,16.53,20
20151001|2015-08-10 08:00,10,16.5,16.5,16.5,16.5,3
20151001|2015-08-10 08:30,10,16.5,16.5,16.5,16.5,6
20151001|2015-08-10 09:00,10,16.5,16.5,16.5,16.5,13
20151001|2015-08-10 09:30,10,16.53,16.53,16.5,16.5,4
20151001|2015-08-10 10:00,10,16.5,16.54,16.5,16.54,4
20151001|2015-08-10 10:30,10,16.54,16.55,16.54,16.55,12
20151001|2015-08-10 11:00,10,16.55,16.55,16.53,16.53,5
20151001|2015-08-10 12:00,10,16.57,16.62,16.57,16.6,9
20151001|2015-08-10 12:30,10,16.6,16.6,16.58,16.58,19
20151001|2015-08-10 13:00,10,16.57,16.66,16.57,16.62,13
20151001|2015-08-10 15:00,10,16.62,16.64,16.62,16.64,2
20151001|2015-08-11 08:00,11,16.66,16.66,16.66,16.66,4
20151001|2015-08-11 08:30,11,16.66,16.66,16.66,16.66,4
20151001|2015-08-11 09:00,11,16.67,16.67,16.67,16.67,1
20151001|2015-08-11 10:00,11,16.62,16.62,16.59,16.61,6
20151001|2015-08-11 10:30,11,16.6,16.69,16.57,16.58,22
20151001|2015-08-11 11:00,11,16.62,16.65,16.51,16.51,15
20151001|2015-08-11 11:30,11,16.55,16.58,16.55,16.55,19
20151001|2015-08-11 12:00,11,16.58,16.58,16.58,16.58,1
20151001|2015-08-11 12:30,11,16.57,16.57,16.54,16.56,8
20151001|2015-08-11 13:30,11,16.56,16.56,16.56,16.56,2
20151001|2015-08-11 15:30,11,16.54,16.54,16.54,16.54,6
20151001|2015-08-11 18:00,12,16.56,16.56,16.56,16.56,1
20151001|2015-08-12 07:30,12,16.58,16.58,16.58,16.58,1
20151001|2015-08-12 08:30,12,16.57,16.57,16.57,16.57,1
20151001|2015-08-12 09:00,12,16.58,16.58,16.58,16.58,2
20151001|2015-08-12 09:30,12,16.58,16.58,16.56,16.58,8
20151001|2015-08-12 10:00,12,16.54,16.56,16.52,16.56,12
20151001|2015-08-12 10:30,12,16.58,16.58,16.5,16.5,31
20151001|2015-08-12 11:00,12,16.54,16.54,16.54,16.54,3
20151001|2015-08-12 12:00,12,16.53,16.53,16.53,16.53,1
20151001|2015-08-12 12:30,12,16.56,16.58,16.56,16.57,6
20151001|2015-08-12 13:00,12,16.56,16.56,16.56,16.56,1
20151001|2015-08-12 14:00,12,16.54,16.54,16.54,16.54,1
20151001|2015-08-13 06:00,13,16.6,16.6,16.6,16.6,1
20151001|2015-08-13 08:30,13,16.55,16.55,16.55,16.55,1
20151001|2015-08-13 09:00,13,16.55,16.55,16.55,16.55,2
20151001|2015-08-13 09:30,13,16.55,16.55,16.55,16.55,2
20151001|2015-08-13 10:00,13,16.54,16.56,16.53,16.53,12
20151001|2015-08-13 10:30,13,16.54,16.54,16.5,16.52,63
20151001|2015-08-13 11:00,13,16.51,16.52,16.45,16.46,37
20151001|2015-08-13 11:30,13,16.46,16.5,16.45,16.5,17
20151001|2015-08-13 12:00,13,16.48,16.5,16.48,16.5,13
20151001|2015-08-13 12:30,13,16.51,16.52,16.5,16.5,4
20151001|2015-08-13 13:00,13,16.5,16.51,16.5,16.51,7
20151001|2015-08-13 14:30,13,16.49,16.49,16.48,16.48,6
20151001|2015-08-13 17:00,14,16.48,16.48,16.48,16.48,1
20151001|2015-08-14 00:00,14,16.48,16.48,16.48,16.48,1
20151001|2015-08-14 08:00,14,16.48,16.48,16.48,16.48,1
20151001|2015-08-14 09:00,14,16.49,16.49,16.48,16.48,8
20151001|2015-08-14 09:30,14,16.46,16.46,16.46,16.46,2
20151001|2015-08-14 10:00,14,16.48,16.48,16.48,16.48,1
20151001|2015-08-14 10:30,14,16.47,16.49,16.42,16.42,29
20151001|2015-08-14 11:00,14,16.42,16.42,16.41,16.42,11
20151001|2015-08-14 11:30,14,16.42,16.42,16.42,16.42,5
20151001|2015-08-14 12:00,14,16.42,16.42,16.41,16.41,5
20151001|2015-08-14 12:30,14,16.41,16.43,16.41,16.43,21
20151001|2015-08-14 13:00,14,16.42,16.44,16.42,16.42,6
20151001|2015-08-17 07:00,17,16.42,16.42,16.42,16.42,3
20151001|2015-08-17 09:00,17,16.4,16.4,16.39,16.39,2
20151001|2015-08-17 09:30,17,16.42,16.42,16.42,16.42,4
20151001|2015-08-17 10:00,17,16.47,16.47,16.47,16.47,1
20151001|2015-08-17 10:30,17,16.47,16.51,16.44,16.44,23
20151001|2015-08-17 11:00,17,16.48,16.55,16.48,16.5,21
20151001|2015-08-17 11:30,17,16.52,16.55,16.52,16.55,7
20151001|2015-08-17 12:00,17,16.55,16.55,16.54,16.54,3
20151001|2015-08-17 12:30,17,16.54,16.54,16.54,16.54,1
20151001|2015-08-17 13:00,17,16.55,16.55,16.54,16.55,4
20151001|2015-08-17 13:30,17,16.56,16.57,16.56,16.57,3
20151001|2015-08-17 14:30,17,16.56,16.56,16.56,16.56,2
20151001|2015-08-17 15:00,17,16.56,16.56,16.56,16.56,1
20151001|2015-08-17 15:30,17,16.57,16.57,16.57,16.57,1
20151001|2015-08-18 08:30,18,16.56,16.59,16.56,16.59,4
20151001|2015-08-18 09:00,18,16.57,16.57,16.57,16.57,1
20151001|2015-08-18 09:30,18,16.59,16.6,16.59,16.6,2
20151001|2015-08-18 10:00,18,16.64,16.7,16.62,16.65,39
20151001|2015-08-18 10:30,18,16.59,16.65,16.59,16.64,10
20151001|2015-08-18 11:00,18,16.69,16.7,16.69,16.7,7
20151001|2015-08-18 11:30,18,16.7,16.74,16.66,16.66,17
20151001|2015-08-18 12:00,18,16.7,16.74,16.7,16.72,8
20151001|2015-08-18 12:30,18,16.65,16.66,16.65,16.66,2
20151001|2015-08-18 13:00,18,16.68,16.72,16.68,16.72,9
20151001|2015-08-18 14:30,18,16.69,16.7,16.69,16.7,3
20151001|2015-08-18 15:00,18,16.7,16.7,16.7,16.7,2
20151001|2015-08-18 15:30,18,16.72,16.72,16.72,16.72,2
20151001|2015-08-19 08:00,19,16.73,16.73,16.73,16.73,1
20151001|2015-08-19 09:00,19,16.74,16.75,16.74,16.75,27
20151001|2015-08-19 09:30,19,16.78,16.8,16.78,16.8,6
20151001|2015-08-19 10:00,19,16.8,16.87,16.8,16.87,48
20151001|2015-08-19 10:30,19,16.88,16.99,16.84,16.99,61
20151001|2015-08-19 11:00,19,16.98,17,16.97,16.97,8
20151001|2015-08-19 11:30,19,16.97,17,16.83,16.87,31
20151001|2015-08-19 12:00,19,16.87,16.89,16.87,16.87,10
20151001|2015-08-19 13:00,19,16.86,16.86,16.85,16.85,2
20151001|2015-08-19 13:30,19,16.86,16.93,16.86,16.93,6
20151001|2015-08-19 14:00,19,16.9,16.9,16.9,16.9,1
20151001|2015-08-19 14:30,19,16.9,16.91,16.9,16.91,4
20151001|2015-08-19 15:00,19,16.92,16.92,16.91,16.91,12
20151001|2015-08-20 06:30,20,16.94,16.94,16.94,16.94,2
20151001|2015-08-20 09:00,20,16.97,16.97,16.97,16.97,1
20151001|2015-08-20 09:30,20,16.96,16.96,16.87,16.87,19
20151001|2015-08-20 10:00,20,16.87,16.87,16.87,16.87,1
20151001|2015-08-20 10:30,20,16.91,17.01,16.91,16.97,35
20151001|2015-08-20 11:00,20,16.97,17.07,16.97,17.07,24
20151001|2015-08-20 11:30,20,17.03,17.07,17.03,17.05,9
20151001|2015-08-20 12:00,20,17.06,17.08,17.06,17.06,7
20151001|2015-08-20 12:30,20,17.06,17.06,17.01,17.01,5
20151001|2015-08-20 13:00,20,17,17,16.93,16.93,19
20151001|2015-08-20 13:30,20,16.97,16.97,16.97,16.97,1
20151001|2015-08-20 14:30,20,17,17,16.96,16.96,3
20151001|2015-08-20 15:00,20,16.99,17,16.99,17,6
20151001|2015-08-20 17:00,21,16.99,16.99,16.99,16.99,2
20151001|2015-08-20 17:30,21,17.03,17.05,17.03,17.05,3
20151001|2015-08-20 18:30,21,17.04,17.04,17.04,17.04,1
20151001|2015-08-20 20:30,21,17.04,17.04,17.04,17.04,4
20151001|2015-08-20 22:30,21,17.05,17.05,17.05,17.05,3
20151001|2015-08-21 06:00,21,17.06,17.06,17.06,17.06,3
20151001|2015-08-21 06:30,21,17.07,17.07,17.07,17.07,4
20151001|2015-08-21 07:00,21,17.07,17.07,17.07,17.07,9
20151001|2015-08-21 07:30,21,17.07,17.1,17.07,17.09,19
20151001|2015-08-21 09:00,21,17.06,17.06,16.96,16.96,15
20151001|2015-08-21 09:30,21,16.98,16.98,16.96,16.96,4
20151001|2015-08-21 10:00,21,16.96,16.97,16.96,16.96,8
20151001|2015-08-21 10:30,21,16.99,16.99,16.99,16.99,6
20151001|2015-08-21 11:00,21,17,17,16.9,16.92,29
20151001|2015-08-21 11:30,21,16.95,17.04,16.95,17,15
20151001|2015-08-21 12:00,21,17.01,17.01,16.96,16.96,13
20151001|2015-08-21 12:30,21,16.97,16.97,16.83,16.84,45
20151001|2015-08-21 13:00,21,16.84,16.86,16.77,16.77,45
20151001|2015-08-21 13:30,21,16.75,16.77,16.7,16.75,10
20151001|2015-08-23 17:00,24,16.71,16.71,16.71,16.71,1
20151001|2015-08-23 20:00,24,16.71,16.71,16.71,16.71,1
20151001|2015-08-24 01:00,24,16.66,16.66,16.66,16.66,1
20151001|2015-08-24 07:00,24,16.6,16.63,16.6,16.63,3
20151001|2015-08-24 07:30,24,16.55,16.55,16.55,16.55,3
20151001|2015-08-24 08:00,24,16.55,16.63,16.5,16.5,19
20151001|2015-08-24 08:30,24,16.5,16.5,16.47,16.5,25
20151001|2015-08-24 09:00,24,16.52,16.6,16.49,16.6,20
20151001|2015-08-24 09:30,24,16.54,16.6,16.53,16.6,10
20151001|2015-08-24 10:00,24,16.57,16.64,16.57,16.64,12
20151001|2015-08-24 10:30,24,16.6,16.6,16.47,16.56,95
20151001|2015-08-24 11:00,24,16.58,16.58,16.47,16.54,52
20151001|2015-08-24 11:30,24,16.54,16.54,16.46,16.48,9
20151001|2015-08-24 12:00,24,16.51,16.53,16.51,16.53,25
20151001|2015-08-24 12:30,24,16.51,16.51,16.48,16.48,6
20151001|2015-08-24 13:00,24,16.51,16.51,16.48,16.48,5
20151001|2015-08-24 13:30,24,16.48,16.48,16.48,16.48,4
20151001|2015-08-24 14:00,24,16.46,16.46,16.46,16.46,1
20151001|2015-08-24 14:30,24,16.45,16.45,16.45,16.45,6
20151001|2015-08-24 15:00,24,16.45,16.45,16.45,16.45,2
20151001|2015-08-24 17:00,25,16.41,16.41,16.41,16.41,2
20151001|2015-08-24 17:30,25,16.42,16.42,16.42,16.42,2
20151001|2015-08-24 20:00,25,16.4,16.4,16.4,16.4,1
20151001|2015-08-24 20:30,25,16.39,16.39,16.37,16.37,2
20151001|2015-08-24 22:00,25,16.41,16.41,16.41,16.41,1
20151001|2015-08-25 06:00,25,16.38,16.38,16.38,16.38,2
20151001|2015-08-25 06:30,25,16.38,16.38,16.38,16.38,1
20151001|2015-08-25 07:00,25,16.44,16.44,16.44,16.44,4
20151001|2015-08-25 08:00,25,16.45,16.45,16.45,16.45,10
20151001|2015-08-25 08:30,25,16.41,16.41,16.37,16.37,20
20151001|2015-08-25 09:00,25,16.37,16.38,16.35,16.38,14
20151001|2015-08-25 09:30,25,16.38,16.41,16.36,16.41,40
20151001|2015-08-25 10:00,25,16.43,16.47,16.4,16.44,42
20151001|2015-08-25 10:30,25,16.44,16.55,16.38,16.48,103
20151001|2015-08-25 11:00,25,16.48,16.54,16.48,16.51,10
20151001|2015-08-25 12:00,25,16.55,16.56,16.55,16.56,3
20151001|2015-08-25 12:30,25,16.56,16.56,16.54,16.54,3
20151001|2015-08-25 13:00,25,16.55,16.55,16.52,16.53,17
20151001|2015-08-25 13:30,25,16.54,16.55,16.54,16.55,2
20151001|2015-08-25 15:00,25,16.53,16.54,16.53,16.54,2
20151001|2015-08-25 22:00,26,16.55,16.55,16.55,16.55,1
20151001|2015-08-26 07:30,26,16.54,16.54,16.54,16.54,4
20151001|2015-08-26 08:00,26,16.56,16.56,16.54,16.54,7
20151001|2015-08-26 08:30,26,16.54,16.54,16.54,16.54,4
20151001|2015-08-26 09:00,26,16.57,16.6,16.56,16.6,11
20151001|2015-08-26 09:30,26,16.58,16.76,16.58,16.69,60
20151001|2015-08-26 10:00,26,16.7,16.72,16.68,16.68,7
20151001|2015-08-26 10:30,26,16.66,16.66,16.52,16.54,48
20151001|2015-08-26 11:00,26,16.54,16.54,16.5,16.53,15
20151001|2015-08-26 11:30,26,16.49,16.52,16.46,16.52,26
20151001|2015-08-26 12:00,26,16.49,16.52,16.49,16.52,2
20151001|2015-08-26 13:00,26,16.48,16.48,16.46,16.46,7
20151001|2015-08-26 13:30,26,16.48,16.48,16.46,16.46,11
20151001|2015-08-26 14:00,26,16.44,16.45,16.37,16.37,31
20151001|2015-08-26 14:30,26,16.39,16.41,16.37,16.41,5
20151001|2015-08-26 15:00,26,16.41,16.41,16.41,16.41,4
20151001|2015-08-26 15:30,26,16.42,16.42,16.42,16.42,6
20151001|2015-08-26 17:00,27,16.4,16.4,16.4,16.4,1
20151001|2015-08-26 18:00,27,16.4,16.4,16.39,16.39,3
20151001|2015-08-27 03:00,27,16.38,16.38,16.38,16.38,3
20151001|2015-08-27 06:00,27,16.38,16.38,16.38,16.38,2
20151001|2015-08-27 07:30,27,16.36,16.36,16.35,16.35,5
20151001|2015-08-27 08:00,27,16.35,16.38,16.34,16.34,5
20151001|2015-08-27 08:30,27,16.33,16.37,16.31,16.37,18
20151001|2015-08-27 09:00,27,16.36,16.36,16.32,16.32,5
20151001|2015-08-27 09:30,27,16.33,16.36,16.33,16.36,9
20151001|2015-08-27 10:00,27,16.33,16.34,16.31,16.31,37
20151001|2015-08-27 10:30,27,16.32,16.4,16.31,16.31,113
20151001|2015-08-27 11:00,27,16.31,16.31,16.27,16.31,12
20151001|2015-08-27 12:30,27,16.36,16.39,16.34,16.36,19
20151001|2015-08-27 13:00,27,16.36,16.36,16.34,16.34,9
20151001|2015-08-27 13:30,27,16.35,16.35,16.32,16.32,12
20151001|2015-08-27 14:30,27,16.35,16.35,16.35,16.35,1
20151001|2015-08-27 15:30,27,16.33,16.33,16.32,16.32,3
20151001|2015-08-27 18:00,28,16.4,16.4,16.4,16.4,1
20151001|2015-08-28 05:30,28,16.32,16.32,16.32,16.32,1
20151001|2015-08-28 06:30,28,16.31,16.31,16.31,16.31,1
20151001|2015-08-28 07:30,28,16.31,16.31,16.31,16.31,1
20151001|2015-08-28 09:00,28,16.35,16.39,16.35,16.35,7
20151001|2015-08-28 09:30,28,16.35,16.4,16.35,16.35,17
20151001|2015-08-28 10:00,28,16.39,16.42,16.38,16.38,5
20151001|2015-08-28 10:30,28,16.4,16.56,16.39,16.53,83
20151001|2015-08-28 11:00,28,16.51,16.51,16.34,16.43,22
20151001|2015-08-28 11:30,28,16.38,16.42,16.38,16.41,5
20151001|2015-08-28 12:00,28,16.43,16.48,16.43,16.48,8
20151001|2015-08-28 12:30,28,16.44,16.44,16.38,16.38,6
20151001|2015-08-28 13:00,28,16.41,16.43,16.37,16.37,28
20151001|2015-08-28 13:30,28,16.37,16.37,16.37,16.37,1
20151001|2015-08-30 17:00,31,16.34,16.34,16.34,16.34,1
20151001|2015-08-31 07:30,31,16.34,16.34,16.34,16.34,1
20151001|2015-08-31 08:30,31,16.31,16.31,16.31,16.31,6
20151001|2015-08-31 09:00,31,16.34,16.34,16.31,16.34,13
20151001|2015-08-31 09:30,31,16.33,16.34,16.31,16.34,17
20151001|2015-08-31 10:00,31,16.34,16.35,16.32,16.35,28
20151001|2015-08-31 10:30,31,16.39,16.45,16.39,16.45,16
20151001|2015-08-31 11:00,31,16.45,16.46,16.45,16.46,3
20151001|2015-08-31 11:30,31,16.47,16.52,16.47,16.52,11
20151001|2015-08-31 12:00,31,16.49,16.49,16.43,16.48,4
20151001|2015-08-31 12:30,31,16.49,16.5,16.48,16.48,14
20151001|2015-08-31 13:00,31,16.5,16.52,16.47,16.48,26
20151001|2015-08-31 13:30,31,16.49,16.51,16.44,16.44,7
20151001|2015-08-31 15:00,31,16.47,16.47,16.46,16.46,2
20151001|2015-08-31 15:30,31,16.45,16.45,16.45,16.45,1
20151001|2015-09-01 07:00,1,16.51,16.51,16.51,16.51,1
20151001|2015-09-01 07:30,1,16.53,16.53,16.53,16.53,1
20151001|2015-09-01 08:30,1,16.54,16.6,16.54,16.6,27
20151001|2015-09-01 09:00,1,16.6,16.64,16.6,16.62,12
20151001|2015-09-01 09:30,1,16.62,16.67,16.62,16.67,48
20151001|2015-09-01 10:00,1,16.61,16.61,16.61,16.61,2
20151001|2015-09-01 10:30,1,16.61,16.7,16.6,16.67,34
20151001|2015-09-01 11:00,1,16.73,16.78,16.69,16.71,60
20151001|2015-09-01 11:30,1,16.75,16.76,16.72,16.75,17
20151001|2015-09-01 12:00,1,16.69,16.69,16.65,16.66,14
20151001|2015-09-01 12:30,1,16.67,16.73,16.67,16.73,16
20151001|2015-09-01 13:00,1,16.73,16.75,16.72,16.72,13
20151001|2015-09-01 13:30,1,16.71,16.71,16.71,16.71,2
20151001|2015-09-01 17:00,2,16.72,16.75,16.72,16.75,5
20151001|2015-09-01 19:00,2,16.74,16.74,16.74,16.74,1
20151001|2015-09-02 07:30,2,16.75,16.76,16.75,16.76,4
20151001|2015-09-02 08:00,2,16.75,16.75,16.75,16.75,2
20151001|2015-09-02 08:30,2,16.79,16.83,16.79,16.83,8
20151001|2015-09-02 09:00,2,16.82,16.82,16.66,16.72,61
20151001|2015-09-02 09:30,2,16.72,16.77,16.72,16.77,7
20151001|2015-09-02 10:30,2,16.77,16.77,16.51,16.55,105
20151001|2015-09-02 11:00,2,16.54,16.55,16.47,16.5,61
20151001|2015-09-02 11:30,2,16.5,16.56,16.5,16.56,14
20151001|2015-09-02 12:00,2,16.56,16.56,16.54,16.54,9
20151001|2015-09-02 12:30,2,16.55,16.55,16.52,16.52,3
20151001|2015-09-02 13:00,2,16.52,16.55,16.52,16.53,18
20151001|2015-09-02 13:30,2,16.53,16.54,16.46,16.46,18
20151001|2015-09-02 14:00,2,16.44,16.47,16.44,16.45,6
20151001|2015-09-02 18:30,3,16.45,16.45,16.45,16.45,1
20151001|2015-09-02 19:00,3,16.44,16.44,16.44,16.44,3
20151001|2015-09-02 20:00,3,16.45,16.45,16.45,16.45,1
20151001|2015-09-03 05:30,3,16.44,16.44,16.44,16.44,1
20151001|2015-09-03 06:30,3,16.44,16.44,16.44,16.44,7
20151001|2015-09-03 07:00,3,16.44,16.44,16.44,16.44,2
20151001|2015-09-03 07:30,3,16.44,16.44,16.39,16.39,10
20151001|2015-09-03 08:00,3,16.38,16.38,16.35,16.35,5
20151001|2015-09-03 09:00,3,16.42,16.42,16.39,16.39,2
20151001|2015-09-03 09:30,3,16.4,16.42,16.38,16.38,8
20151001|2015-09-03 10:00,3,16.38,16.43,16.38,16.41,19
20151001|2015-09-03 10:30,3,16.43,16.56,16.4,16.51,58
20151001|2015-09-03 11:00,3,16.55,16.6,16.54,16.55,21
20151001|2015-09-03 11:30,3,16.59,16.63,16.59,16.63,7
20151001|2015-09-03 12:00,3,16.62,16.63,16.62,16.63,3
20151001|2015-09-03 12:30,3,16.58,16.6,16.57,16.57,5
20151001|2015-09-03 13:00,3,16.55,16.6,16.54,16.54,19
20151001|2015-09-03 13:30,3,16.53,16.53,16.53,16.53,9
20151001|2015-09-03 14:00,3,16.51,16.51,16.51,16.51,4
20151001|2015-09-03 14:30,3,16.5,16.5,16.5,16.5,2
20151001|2015-09-04 04:00,4,16.53,16.53,16.53,16.53,1
20151001|2015-09-04 08:00,4,16.47,16.47,16.47,16.47,1
20151001|2015-09-04 08:30,4,16.46,16.46,16.43,16.43,13
20151001|2015-09-04 09:30,4,16.46,16.46,16.44,16.44,7
20151001|2015-09-04 10:30,4,16.44,16.48,16.36,16.41,50
20151001|2015-09-04 11:00,4,16.43,16.43,16.43,16.43,1
20151001|2015-09-04 11:30,4,16.42,16.42,16.42,16.42,1
20151001|2015-09-04 12:00,4,16.44,16.44,16.37,16.37,15
20151001|2015-09-04 12:30,4,16.37,16.4,16.37,16.4,23
20151001|2015-09-04 13:00,4,16.38,16.39,16.37,16.39,18
20151001|2015-09-04 13:30,4,16.39,16.39,16.37,16.37,6
20151001|2015-09-07 17:00,8,16.36,16.36,16.3,16.35,5
20151001|2015-09-07 17:30,8,16.35,16.35,16.35,16.35,1
20151001|2015-09-07 18:00,8,16.32,16.32,16.3,16.3,2
20151001|2015-09-07 19:00,8,16.28,16.28,16.28,16.28,4
20151001|2015-09-07 20:00,8,16.28,16.28,16.28,16.28,1
20151001|2015-09-07 22:30,8,16.31,16.31,16.31,16.31,1
20151001|2015-09-08 02:00,8,16.28,16.28,16.28,16.28,1
20151001|2015-09-08 08:00,8,16.32,16.32,16.32,16.32,1
20151001|2015-09-08 09:00,8,16.32,16.32,16.32,16.32,3
20151001|2015-09-08 09:30,8,16.33,16.4,16.33,16.37,30
20151001|2015-09-08 10:00,8,16.35,16.35,16.33,16.34,4
20151001|2015-09-08 10:30,8,16.34,16.34,16.26,16.26,14
20151001|2015-09-08 11:00,8,16.29,16.29,16.26,16.26,20
20151001|2015-09-08 11:30,8,16.32,16.32,16.28,16.28,2
20151001|2015-09-08 12:00,8,16.27,16.27,16.27,16.27,3
20151001|2015-09-08 12:30,8,16.26,16.28,16.26,16.28,17
20151001|2015-09-08 13:00,8,16.3,16.3,16.3,16.3,1
20151001|2015-09-08 14:00,8,16.29,16.29,16.29,16.29,2
20151001|2015-09-08 14:30,8,16.31,16.31,16.31,16.31,1
20151001|2015-09-08 17:30,9,16.31,16.31,16.31,16.31,1
20151001|2015-09-09 01:30,9,16.3,16.3,16.3,16.3,1
20151001|2015-09-09 08:30,9,16.31,16.31,16.31,16.31,2
20151001|2015-09-09 09:00,9,16.31,16.31,16.29,16.29,4
20151001|2015-09-09 10:00,9,16.31,16.31,16.31,16.31,4
20151001|2015-09-09 10:30,9,16.32,16.4,16.31,16.35,26
20151001|2015-09-09 11:00,9,16.37,16.43,16.34,16.34,47
20151001|2015-09-09 12:00,9,16.35,16.37,16.35,16.37,3
20151001|2015-09-09 12:30,9,16.37,16.37,16.33,16.33,7
20151001|2015-09-09 13:00,9,16.34,16.35,16.34,16.35,3
20151001|2015-09-09 14:00,9,16.36,16.36,16.36,16.36,1
20151001|2015-09-09 15:30,9,16.35,16.35,16.34,16.34,2
20151001|2015-09-09 18:00,10,16.34,16.34,16.34,16.34,3
20151001|2015-09-09 18:30,10,16.38,16.38,16.38,16.38,1
20151001|2015-09-09 20:00,10,16.39,16.4,16.39,16.4,2
20151001|2015-09-09 21:30,10,16.39,16.39,16.39,16.39,2
20151001|2015-09-10 03:30,10,16.41,16.41,16.41,16.41,1
20151001|2015-09-10 08:30,10,16.37,16.37,16.37,16.37,3
20151001|2015-09-10 09:00,10,16.38,16.38,16.35,16.35,4
20151001|2015-09-10 09:30,10,16.34,16.35,16.32,16.35,22
20151001|2015-09-10 10:00,10,16.34,16.34,16.32,16.32,14
20151001|2015-09-10 10:30,10,16.31,16.31,16.19,16.22,98
20151001|2015-09-10 11:00,10,16.24,16.3,16.24,16.28,11
20151001|2015-09-10 11:30,10,16.26,16.26,16.26,16.26,2
20151001|2015-09-10 12:30,10,16.28,16.28,16.26,16.26,10
20151001|2015-09-10 13:00,10,16.25,16.25,16.24,16.24,12
20151001|2015-09-10 13:30,10,16.25,16.25,16.22,16.22,8
20151001|2015-09-10 14:00,10,16.22,16.22,16.16,16.16,19
20151001|2015-09-10 15:00,10,16.21,16.21,16.21,16.21,2
20151001|2015-09-10 17:00,11,16.2,16.2,16.2,16.2,1
20151001|2015-09-10 17:30,11,16.16,16.16,16.16,16.16,2
20151001|2015-09-10 18:30,11,16.2,16.34,16.18,16.18,25
20151001|2015-09-10 19:00,11,16.18,16.18,16.17,16.17,2
20151001|2015-09-10 21:30,11,16.17,16.17,16.17,16.17,2
20151001|2015-09-11 01:00,11,16.2,16.2,16.2,16.2,2
20151001|2015-09-11 06:00,11,16.18,16.18,16.18,16.18,1
20151001|2015-09-11 07:30,11,16.2,16.22,16.2,16.22,5
20151001|2015-09-11 09:00,11,16.21,16.21,16.18,16.18,5
20151001|2015-09-11 10:00,11,16.18,16.18,16.17,16.17,7
20151001|2015-09-11 10:30,11,16.17,16.18,15.95,16.05,144
20151001|2015-09-11 11:00,11,16.02,16.04,16.02,16.02,10
20151001|2015-09-11 11:30,11,16.05,16.07,16.01,16.02,11
20151001|2015-09-11 12:00,11,16.01,16.01,16.01,16.01,30
20151001|2015-09-11 12:30,11,16.01,16.01,16.01,16.01,5
20151001|2015-09-11 13:00,11,16.04,16.04,16.01,16.02,10
20151001|2015-09-11 13:30,11,16.02,16.02,16.01,16.01,6
20151001|2015-09-13 17:00,14,16.01,16.01,15.95,15.95,4
20151001|2015-09-13 19:30,14,15.95,15.95,15.94,15.95,7
20151001|2015-09-13 20:00,14,15.95,15.95,15.95,15.95,2
20151001|2015-09-13 20:30,14,15.93,15.93,15.93,15.93,3
20151001|2015-09-13 21:00,14,15.94,15.94,15.94,15.94,2
20151001|2015-09-13 21:30,14,15.94,15.94,15.94,15.94,5
20151001|2015-09-13 22:00,14,15.94,15.94,15.94,15.94,2
20151001|2015-09-14 01:30,14,15.95,15.95,15.95,15.95,1
20151001|2015-09-14 07:00,14,15.95,15.95,15.95,15.95,2
20151001|2015-09-14 08:30,14,15.93,15.95,15.85,15.85,19
20151001|2015-09-14 09:00,14,15.89,15.97,15.89,15.95,15
20151001|2015-09-14 09:30,14,15.96,15.96,15.91,15.91,5
20151001|2015-09-14 10:00,14,15.89,15.91,15.88,15.91,16
20151001|2015-09-14 10:30,14,15.93,15.94,15.83,15.83,67
20151001|2015-09-14 11:00,14,15.86,15.93,15.85,15.85,23
20151001|2015-09-14 11:30,14,15.85,15.85,15.85,15.85,1
20151001|2015-09-14 12:00,14,15.89,15.9,15.89,15.9,9
20151001|2015-09-14 12:30,14,15.9,15.9,15.86,15.86,26
20151001|2015-09-14 13:00,14,15.9,15.9,15.9,15.9,1
20151001|2015-09-14 13:30,14,15.88,15.88,15.85,15.85,5
20151001|2015-09-14 14:00,14,15.9,15.9,15.9,15.9,4
20151001|2015-09-14 14:30,14,15.92,15.93,15.9,15.9,16
20151001|2015-09-14 15:00,14,15.92,15.92,15.9,15.9,15
20151001|2015-09-14 15:30,14,15.9,15.91,15.9,15.91,4
20151001|2015-09-14 17:00,15,15.88,15.88,15.88,15.88,1
20151001|2015-09-14 17:30,15,15.9,15.9,15.9,15.9,1
20151001|2015-09-14 18:30,15,15.86,15.86,15.82,15.82,15
20151001|2015-09-14 19:30,15,15.8,15.8,15.8,15.8,1
20151001|2015-09-14 20:30,15,15.82,15.82,15.82,15.82,1
20151001|2015-09-14 21:30,15,15.83,15.83,15.83,15.83,1
20151001|2015-09-15 01:00,15,15.87,15.87,15.87,15.87,1
20151001|2015-09-15 04:30,15,15.85,15.85,15.85,15.85,1
20151001|2015-09-15 07:00,15,15.82,15.82,15.82,15.82,1
20151001|2015-09-15 07:30,15,15.82,15.82,15.7,15.75,43
20151001|2015-09-15 08:00,15,15.75,15.75,15.7,15.7,15
20151001|2015-09-15 08:30,15,15.73,15.76,15.73,15.76,11
20151001|2015-09-15 09:00,15,15.77,15.85,15.76,15.85,29
20151001|2015-09-15 09:30,15,15.87,15.96,15.87,15.96,37
20151001|2015-09-15 10:00,15,15.94,15.97,15.9,15.92,42
20151001|2015-09-15 10:30,15,15.92,15.92,15.8,15.84,120
20151001|2015-09-15 11:00,15,15.84,15.92,15.84,15.89,66
20151001|2015-09-15 11:30,15,15.91,15.91,15.88,15.88,4
20151001|2015-09-15 12:00,15,15.88,15.88,15.88,15.88,2
20151001|2015-09-15 12:30,15,15.88,15.88,15.88,15.88,1
20151001|2015-09-15 13:00,15,15.86,15.86,15.86,15.86,7
20151001|2015-09-15 13:30,15,15.87,15.88,15.87,15.88,2
20151001|2015-09-15 14:00,15,15.88,15.88,15.88,15.88,1
20151001|2015-09-15 15:00,15,15.9,15.9,15.9,15.9,1
20151001|2015-09-15 15:30,15,15.88,15.88,15.88,15.88,1
20151001|2015-09-15 20:30,16,15.84,15.84,15.84,15.84,1
20151001|2015-09-16 08:00,16,15.88,15.88,15.88,15.88,3
20151001|2015-09-16 09:00,16,15.87,15.88,15.87,15.87,3
20151001|2015-09-16 09:30,16,15.86,15.89,15.86,15.89,7
20151001|2015-09-16 10:00,16,15.86,15.93,15.86,15.89,24
20151001|2015-09-16 10:30,16,15.87,15.87,15.69,15.74,120
20151001|2015-09-16 11:00,16,15.74,15.74,15.59,15.64,100
20151001|2015-09-16 11:30,16,15.6,15.64,15.59,15.59,11
20151001|2015-09-16 12:30,16,15.6,15.62,15.6,15.62,12
20151001|2015-09-16 13:00,16,15.64,15.64,15.57,15.6,38
20151001|2015-09-16 13:30,16,15.59,15.6,15.57,15.57,19
20151001|2015-09-16 14:00,16,15.6,15.62,15.6,15.6,20
20151001|2015-09-16 14:30,16,15.6,15.6,15.6,15.6,11
20151001|2015-09-16 15:00,16,15.6,15.6,15.6,15.6,7
20151001|2015-09-16 15:30,16,15.6,15.6,15.59,15.6,12
20151001|2015-09-16 17:00,17,15.55,15.55,15.54,15.54,2
20151001|2015-09-16 18:30,17,15.57,15.57,15.57,15.57,1
20151001|2015-09-17 01:00,17,15.55,15.55,15.55,15.55,1
20151001|2015-09-17 05:30,17,15.57,15.57,15.57,15.57,1
20151001|2015-09-17 06:30,17,15.55,15.55,15.55,15.55,4
20151001|2015-09-17 07:00,17,15.58,15.58,15.58,15.58,2
20151001|2015-09-17 07:30,17,15.59,15.59,15.55,15.55,3
20151001|2015-09-17 08:00,17,15.55,15.6,15.55,15.6,18
20151001|2015-09-17 08:30,17,15.63,15.64,15.62,15.63,36
20151001|2015-09-17 09:00,17,15.6,15.62,15.59,15.62,3
20151001|2015-09-17 09:30,17,15.62,15.63,15.59,15.59,10
20151001|2015-09-17 10:00,17,15.62,15.66,15.61,15.61,21
20151001|2015-09-17 10:30,17,15.58,15.81,15.57,15.75,91
20151001|2015-09-17 11:00,17,15.75,15.84,15.75,15.84,104
20151001|2015-09-17 11:30,17,15.8,15.8,15.76,15.79,5
20151001|2015-09-17 12:00,17,15.81,15.84,15.79,15.84,16
20151001|2015-09-17 12:30,17,15.85,15.85,15.8,15.8,12
20151001|2015-09-17 13:00,17,15.82,15.82,15.81,15.82,12
20151001|2015-09-17 15:00,17,15.82,15.82,15.82,15.82,2
20151001|2015-09-17 17:00,18,15.83,15.83,15.83,15.83,1
20151001|2015-09-17 18:00,18,15.84,15.84,15.84,15.84,1
20151001|2015-09-17 20:00,18,15.82,15.82,15.82,15.82,1
20151001|2015-09-18 06:00,18,15.81,15.81,15.81,15.81,1
20151001|2015-09-18 07:00,18,15.84,15.84,15.84,15.84,1
20151001|2015-09-18 08:00,18,15.85,15.85,15.85,15.85,1
20151001|2015-09-18 08:30,18,15.84,15.84,15.84,15.84,1
20151001|2015-09-18 09:00,18,15.82,15.82,15.79,15.79,5
20151001|2015-09-18 09:30,18,15.79,15.83,15.79,15.83,13
20151001|2015-09-18 10:00,18,15.81,15.85,15.81,15.85,9
20151001|2015-09-18 10:30,18,15.83,15.85,15.81,15.85,8
20151001|2015-09-18 11:00,18,15.87,15.92,15.85,15.85,25
20151001|2015-09-18 11:30,18,15.86,15.86,15.86,15.86,1
20151001|2015-09-18 12:00,18,15.86,15.86,15.83,15.83,11
20151001|2015-09-18 12:30,18,15.81,15.81,15.8,15.81,5
20151001|2015-09-18 13:00,18,15.81,15.83,15.81,15.83,2
20151001|2015-09-18 13:30,18,15.81,15.81,15.79,15.79,4
20151001|2015-09-20 17:00,21,15.82,15.82,15.82,15.82,1
20151001|2015-09-21 07:30,21,15.8,15.81,15.8,15.81,2
20151001|2015-09-21 08:00,21,15.81,15.81,15.81,15.81,10
20151001|2015-09-21 09:00,21,15.82,15.82,15.79,15.79,6
20151001|2015-09-21 09:30,21,15.76,15.76,15.55,15.6,82
20151001|2015-09-21 10:00,21,15.62,15.62,15.6,15.61,23
20151001|2015-09-21 10:30,21,15.61,15.61,15.44,15.47,62
20151001|2015-09-21 11:00,21,15.46,15.53,15.46,15.53,53
20151001|2015-09-21 12:00,21,15.5,15.52,15.5,15.52,2
20151001|2015-09-21 12:30,21,15.53,15.53,15.48,15.48,64
20151001|2015-09-21 13:00,21,15.5,15.5,15.48,15.48,19
20151001|2015-09-21 13:30,21,15.49,15.5,15.49,15.5,7
20151001|2015-09-21 14:00,21,15.5,15.5,15.5,15.5,10
20151001|2015-09-21 14:30,21,15.5,15.55,15.5,15.55,13
20151001|2015-09-21 17:00,22,15.45,15.45,15.4,15.4,3
20151001|2015-09-21 18:30,22,15.48,15.48,15.48,15.48,1
20151001|2015-09-21 20:30,22,15.52,15.52,15.52,15.52,1
20151001|2015-09-21 21:30,22,15.48,15.48,15.48,15.48,1
20151001|2015-09-21 23:00,22,15.47,15.47,15.47,15.47,2
20151001|2015-09-22 01:00,22,15.51,15.51,15.51,15.51,1
20151001|2015-09-22 08:30,22,15.5,15.52,15.5,15.52,4
20151001|2015-09-22 09:00,22,15.54,15.54,15.45,15.52,21
20151001|2015-09-22 09:30,22,15.51,15.53,15.51,15.53,3
20151001|2015-09-22 10:00,22,15.5,15.51,15.48,15.48,7
20151001|2015-09-22 10:30,22,15.48,15.5,15.35,15.47,113
20151001|2015-09-22 11:00,22,15.47,15.47,15.39,15.43,34
20151001|2015-09-22 11:30,22,15.43,15.52,15.4,15.52,41
20151001|2015-09-22 12:00,22,15.5,15.53,15.48,15.5,25
20151001|2015-09-22 12:30,22,15.5,15.55,15.5,15.55,14
20151001|2015-09-22 13:00,22,15.55,15.55,15.52,15.52,29
20151001|2015-09-22 14:00,22,15.5,15.5,15.49,15.49,4
20151001|2015-09-22 14:30,22,15.49,15.49,15.49,15.49,1
20151001|2015-09-22 15:00,22,15.49,15.49,15.48,15.48,10
20151001|2015-09-22 15:30,22,15.49,15.49,15.48,15.48,3
20151001|2015-09-22 17:00,23,15.48,15.48,15.48,15.48,6
20151001|2015-09-22 20:00,23,15.48,15.48,15.48,15.48,6
20151001|2015-09-22 20:30,23,15.48,15.48,15.44,15.44,5
20151001|2015-09-23 07:00,23,15.4,15.41,15.4,15.41,3
20151001|2015-09-23 07:30,23,15.39,15.39,15.39,15.39,1
20151001|2015-09-23 08:00,23,15.43,15.43,15.32,15.36,23
20151001|2015-09-23 08:30,23,15.34,15.34,15.34,15.34,5
20151001|2015-09-23 09:00,23,15.34,15.37,15.32,15.36,64
20151001|2015-09-23 09:30,23,15.34,15.36,15.34,15.36,4
20151001|2015-09-23 10:00,23,15.38,15.45,15.36,15.41,34
20151001|2015-09-23 10:30,23,15.4,15.41,15.27,15.33,68
20151001|2015-09-23 11:00,23,15.34,15.43,15.34,15.43,73
20151001|2015-09-23 11:30,23,15.43,15.46,15.41,15.41,25
20151001|2015-09-23 12:00,23,15.38,15.39,15.38,15.39,4
20151001|2015-09-23 12:30,23,15.39,15.39,15.36,15.38,8
20151001|2015-09-23 13:00,23,15.37,15.37,15.36,15.36,9
20151001|2015-09-23 13:30,23,15.37,15.4,15.36,15.36,9
20151001|2015-09-23 14:00,23,15.35,15.36,15.35,15.36,6
20151001|2015-09-23 14:30,23,15.36,15.36,15.36,15.36,8
20151001|2015-09-23 15:00,23,15.36,15.36,15.32,15.32,8
20151001|2015-09-23 17:00,24,15.36,15.36,15.35,15.36,16
20151001|2015-09-23 17:30,24,15.41,15.41,15.41,15.41,1
20151001|2015-09-23 19:00,24,15.36,15.36,15.36,15.36,1
20151001|2015-09-23 19:30,24,15.32,15.32,15.32,15.32,1
20151001|2015-09-23 21:30,24,15.36,15.37,15.36,15.37,2
20151001|2015-09-23 22:30,24,15.36,15.37,15.36,15.37,4
20151001|2015-09-24 07:00,24,15.36,15.36,15.32,15.35,6
20151001|2015-09-24 07:30,24,15.33,15.36,15.33,15.36,24
20151001|2015-09-24 08:00,24,15.36,15.38,15.36,15.38,8
20151001|2015-09-24 08:30,24,15.39,15.4,15.39,15.4,4
20151001|2015-09-24 09:00,24,15.4,15.47,15.4,15.41,19
20151001|2015-09-24 09:30,24,15.4,15.43,15.38,15.43,23
20151001|2015-09-24 10:00,24,15.42,15.43,15.38,15.4,15
20151001|2015-09-24 10:30,24,15.41,15.74,15.37,15.56,118
20151001|2015-09-24 11:00,24,15.6,15.63,15.58,15.63,18
20151001|2015-09-24 11:30,24,15.64,15.65,15.58,15.61,24
20151001|2015-09-24 12:00,24,15.61,15.62,15.57,15.61,13
20151001|2015-09-24 12:30,24,15.57,15.6,15.57,15.57,4
20151001|2015-09-24 13:00,24,15.6,15.62,15.6,15.62,6
20151001|2015-09-24 14:00,24,15.61,15.61,15.61,15.61,1
20151001|2015-09-24 14:30,24,15.58,15.6,15.57,15.57,14
20151001|2015-09-24 15:00,24,15.6,15.6,15.57,15.57,14
20151001|2015-09-24 15:30,24,15.59,15.6,15.57,15.6,7
20151001|2015-09-24 19:30,25,15.58,15.58,15.57,15.57,3
20151001|2015-09-24 20:00,25,15.62,15.65,15.62,15.65,3
20151001|2015-09-25 07:00,25,15.65,15.65,15.65,15.65,3
20151001|2015-09-25 08:00,25,15.63,15.63,15.63,15.63,1
20151001|2015-09-25 08:30,25,15.63,15.63,15.63,15.63,5
20151001|2015-09-25 09:00,25,15.61,15.65,15.6,15.65,20
20151001|2015-09-25 09:30,25,15.65,15.65,15.62,15.62,10
20151001|2015-09-25 10:00,25,15.6,15.62,15.6,15.61,19
20151001|2015-09-25 10:30,25,15.62,15.64,15.57,15.58,30
20151001|2015-09-25 11:00,25,15.58,15.66,15.52,15.55,111
20151001|2015-09-25 11:30,25,15.53,15.53,15.47,15.48,10
20151001|2015-09-25 12:00,25,15.51,15.51,15.47,15.47,7
20151001|2015-09-25 12:30,25,15.48,15.54,15.48,15.53,8
20151001|2015-09-25 13:00,25,15.5,15.51,15.49,15.51,3
20151001|2015-09-25 13:30,25,15.49,15.51,15.49,15.51,2
20151001|2015-09-27 17:00,28,15.54,15.54,15.54,15.54,2
20151001|2015-09-27 19:00,28,15.49,15.49,15.49,15.49,1
20151001|2015-09-27 20:00,28,15.49,15.49,15.49,15.49,1
20151001|2015-09-28 07:00,28,15.51,15.51,15.51,15.51,3
20151001|2015-09-28 09:00,28,15.47,15.52,15.45,15.52,10
20151001|2015-09-28 09:30,28,15.52,15.52,15.52,15.52,3
20151001|2015-09-28 10:00,28,15.49,15.49,15.49,15.49,3
20151001|2015-09-28 10:30,28,15.48,15.51,15.37,15.47,83
20151001|2015-09-28 11:00,28,15.46,15.5,15.36,15.36,57
20151001|2015-09-28 11:30,28,15.4,15.4,15.4,15.4,3
20151001|2015-09-28 13:00,28,15.37,15.4,15.36,15.4,10
20151001|2015-09-28 14:00,28,15.36,15.36,15.36,15.36,1
20151001|2015-09-28 14:30,28,15.35,15.35,15.34,15.35,6
20151001|2015-09-28 15:00,28,15.37,15.37,15.37,15.37,1
20151001|2015-09-28 15:30,28,15.34,15.34,15.34,15.34,3
20151001|2015-09-28 18:00,29,15.32,15.32,15.32,15.32,1
20151001|2015-09-28 21:30,29,15.31,15.31,15.3,15.3,2
20151001|2015-09-28 22:30,29,15.29,15.29,15.18,15.23,8
20151001|2015-09-28 23:00,29,15.19,15.19,15.19,15.19,1
20151001|2015-09-29 06:00,29,15.26,15.26,15.26,15.26,1
20151001|2015-09-29 06:30,29,15.24,15.24,15.21,15.21,4
20151001|2015-09-29 07:00,29,15.24,15.24,15.24,15.24,1
20151001|2015-09-29 07:30,29,15.22,15.24,15.22,15.24,4
20151001|2015-09-29 08:00,29,15.27,15.27,15.27,15.27,1
20151001|2015-09-29 08:30,29,15.29,15.4,15.29,15.36,11
20151001|2015-09-29 09:00,29,15.36,15.44,15.35,15.4,14
20151001|2015-09-29 09:30,29,15.38,15.38,15.35,15.35,16
20151001|2015-09-29 10:00,29,15.35,15.4,15.35,15.4,9
20151001|2015-09-29 10:30,29,15.38,15.52,15.35,15.48,24
20151001|2015-09-29 11:00,29,15.44,15.44,15.39,15.43,7
20151001|2015-09-29 11:30,29,15.45,15.46,15.4,15.4,16
20151001|2015-09-29 13:00,29,15.4,15.4,15.36,15.37,6
20151001|2015-09-29 13:30,29,15.37,15.4,15.37,15.4,7
20151001|2015-09-29 14:00,29,15.38,15.38,15.38,15.38,2
20151001|2015-09-29 14:30,29,15.41,15.41,15.39,15.39,3
20151001|2015-09-29 15:00,29,15.39,15.41,15.39,15.41,11
20151001|2015-09-29 20:30,30,15.4,15.4,15.37,15.37,2
20151001|2015-09-30 00:30,30,15.42,15.46,15.42,15.45,12
20151001|2015-09-30 03:00,30,15.42,15.42,15.41,15.41,3
20151001|2015-09-30 06:00,30,15.42,15.42,15.42,15.42,15
20151001|2015-09-30 06:30,30,15.43,15.43,15.42,15.42,10
20151001|2015-09-30 07:30,30,15.44,15.44,15.44,15.44,2
20151001|2015-09-30 08:30,30,15.45,15.52,15.45,15.45,89
20151001|2015-09-30 09:00,30,15.45,15.46,15.45,15.45,8
20151001|2015-09-30 09:30,30,15.44,15.5,15.43,15.47,24
20151001|2015-09-30 10:00,30,15.42,15.47,15.42,15.46,13
20151001|2015-09-30 10:30,30,15.46,15.55,15.46,15.5,20
20151001|2015-09-30 11:00,30,15.5,15.5,15.49,15.5,4
20151001|2015-09-30 11:30,30,15.48,15.49,15.48,15.49,5
20151001|2015-09-30 12:00,30,15.47,15.5,15.47,15.5,4
20151001|2015-09-30 12:30,30,15.5,15.51,15.49,15.49,8
20151001|2015-09-30 13:00,30,15.49,15.5,15.47,15.48,15
20151001|2015-09-30 13:30,30,15.47,15.47,15.47,15.47,1
20151001|2015-09-30 14:30,30,15.47,15.47,15.45,15.45,7
20151001|2015-09-30 15:00,30,15.44,15.44,15.44,15.44,10
20151001|2015-09-30 15:30,30,15.45,15.45,15.45,15.45,4
20151001|2015-09-30 17:00,1,15.45,15.45,15.45,15.45,1
20151001|2015-09-30 18:00,1,15.45,15.45,15.45,15.45,4
20151001|2015-09-30 20:00,1,15.45,15.47,15.45,15.47,5
20151001|2015-09-30 20:30,1,15.42,15.42,15.42,15.42,1
20151001|2015-09-30 21:00,1,15.42,15.42,15.42,15.42,1
20151001|2015-10-01 01:30,1,15.41,15.42,15.4,15.42,5
20151001|2015-10-01 07:30,1,15.42,15.42,15.42,15.42,1
20151001|2015-10-01 08:00,1,15.43,15.43,15.43,15.43,1
20151001|2015-10-01 09:00,1,15.41,15.42,15.4,15.41,12
20151001|2015-10-01 09:30,1,15.42,15.44,15.42,15.44,7
20151001|2015-10-01 10:30,1,15.42,15.53,15.42,15.52,37
20151001|2015-10-01 11:00,1,15.5,15.64,15.49,15.59,51
20151001|2015-10-01 11:30,1,15.59,15.59,15.55,15.58,15
20151001|2015-10-01 12:00,1,15.53,15.58,15.52,15.57,8
20151001|2015-10-01 12:30,1,15.58,15.59,15.58,15.59,14
20151001|2015-10-01 13:00,1,15.6,15.6,15.57,15.57,15
20151001|2015-10-01 14:30,1,15.58,15.58,15.58,15.58,1
20151001|2015-10-01 15:30,1,15.56,15.56,15.56,15.56,4
20151001|2015-10-01 19:00,2,15.52,15.52,15.52,15.52,3
20151001|2015-10-01 19:30,2,15.52,15.52,15.52,15.52,2
20151001|2015-10-01 20:00,2,15.53,15.56,15.53,15.56,16
20151001|2015-10-02 06:00,2,15.6,15.6,15.6,15.6,4
20151001|2015-10-02 09:00,2,15.58,15.59,15.58,15.59,9
20151001|2015-10-02 09:30,2,15.57,15.57,15.57,15.57,2
20151001|2015-10-02 10:00,2,15.57,15.57,15.56,15.56,6
20151001|2015-10-02 10:30,2,15.59,15.72,15.59,15.67,26
20151001|2015-10-02 11:00,2,15.6,15.6,15.59,15.59,5
20151001|2015-10-02 11:30,2,15.61,15.65,15.6,15.65,13
20151001|2015-10-02 12:00,2,15.66,15.66,15.65,15.66,4
20151001|2015-10-02 12:30,2,15.66,15.66,15.64,15.66,10
20151001|2015-10-02 13:00,2,15.69,15.69,15.66,15.66,2
20151001|2015-10-04 17:00,5,15.69,15.69,15.69,15.69,1
20151001|2015-10-05 00:30,5,15.7,15.7,15.7,15.7,1
20151001|2015-10-05 07:00,5,15.7,15.7,15.7,15.7,1
20151001|2015-10-05 09:00,5,15.68,15.7,15.66,15.66,7
20151001|2015-10-05 09:30,5,15.68,15.68,15.68,15.68,2
20151001|2015-10-05 10:00,5,15.68,15.74,15.68,15.74,19
20151001|2015-10-05 10:30,5,15.74,15.9,15.71,15.84,70
20151001|2015-10-05 11:00,5,15.83,15.85,15.83,15.85,3
20151001|2015-10-05 11:30,5,15.87,15.91,15.87,15.89,20
20151001|2015-10-05 12:00,5,15.9,15.94,15.89,15.89,21
20151001|2015-10-05 12:30,5,15.9,15.94,15.9,15.91,11
20151001|2015-10-05 13:00,5,15.94,15.94,15.9,15.92,21
20151001|2015-10-05 14:00,5,15.93,15.93,15.93,15.93,5
20151001|2015-10-05 15:00,5,15.94,15.94,15.94,15.94,10
20151001|2015-10-05 15:30,5,15.94,15.94,15.94,15.94,1
20151001|2015-10-05 17:00,6,15.96,16.08,15.96,16.04,15
20151001|2015-10-05 17:30,6,16.03,16.03,16.01,16.01,3
20151001|2015-10-05 19:30,6,15.98,16.01,15.98,16.01,4
20151001|2015-10-05 20:00,6,16.02,16.02,16.02,16.02,2
20151001|2015-10-05 20:30,6,16.02,16.02,16.02,16.02,5
20151001|2015-10-06 00:30,6,16.02,16.02,16.02,16.02,3
20151001|2015-10-06 02:30,6,16.02,16.04,16.02,16.03,6
20151001|2015-10-06 06:00,6,16.03,16.03,16.03,16.03,2
20151001|2015-10-06 06:30,6,16.01,16.01,16.01,16.01,3
20151001|2015-10-06 07:30,6,16.01,16.01,16.01,16.01,3
20151001|2015-10-06 08:00,6,16.01,16.1,16.01,16.1,20
20151001|2015-10-06 08:30,6,16.1,16.1,16,16,25
20151001|2015-10-06 09:00,6,15.99,16,15.9,15.93,13
20151001|2015-10-06 09:30,6,15.98,16.03,15.98,16,8
20151001|2015-10-06 10:00,6,16.01,16.01,15.93,15.97,24
20151001|2015-10-06 10:30,6,15.97,15.97,15.69,15.69,121
20151001|2015-10-06 11:00,6,15.73,15.78,15.69,15.73,32
20151001|2015-10-06 11:30,6,15.74,15.75,15.74,15.75,11
20151001|2015-10-06 12:00,6,15.74,15.76,15.72,15.72,13
20151001|2015-10-06 12:30,6,15.71,15.72,15.7,15.71,5
20151001|2015-10-06 13:00,6,15.73,15.73,15.71,15.71,2
20151001|2015-10-06 15:00,6,15.71,15.71,15.71,15.71,3
20151001|2015-10-06 15:30,6,15.7,15.7,15.68,15.68,8
20151001|2015-10-06 17:00,7,15.64,15.64,15.62,15.63,6
20151001|2015-10-06 17:30,7,15.62,15.62,15.62,15.62,2
20151001|2015-10-06 18:00,7,15.66,15.66,15.66,15.66,1
20151001|2015-10-06 18:30,7,15.64,15.64,15.64,15.64,1
20151001|2015-10-07 00:30,7,15.67,15.67,15.67,15.67,1
20151001|2015-10-07 05:30,7,15.67,15.67,15.67,15.67,1
20151001|2015-10-07 06:30,7,15.68,15.7,15.68,15.7,3
20151001|2015-10-07 08:00,7,15.71,15.71,15.71,15.71,1
20151001|2015-10-07 08:30,7,15.71,15.71,15.71,15.71,1
20151001|2015-10-07 09:00,7,15.66,15.68,15.66,15.68,3
20151001|2015-10-07 10:00,7,15.69,15.69,15.69,15.69,1
20151001|2015-10-07 10:30,7,15.68,15.68,15.65,15.65,28
20151001|2015-10-07 11:00,7,15.65,15.65,15.56,15.56,32
20151001|2015-10-07 11:30,7,15.6,15.6,15.57,15.6,10
20151001|2015-10-07 12:00,7,15.62,15.62,15.62,15.62,1
20151001|2015-10-07 12:30,7,15.64,15.64,15.6,15.62,11
20151001|2015-10-07 13:00,7,15.61,15.63,15.61,15.63,2
20151001|2015-10-07 13:30,7,15.61,15.61,15.61,15.61,3
20151001|2015-10-07 14:00,7,15.6,15.64,15.6,15.6,10
20151001|2015-10-07 14:30,7,15.63,15.63,15.63,15.63,3
20151001|2015-10-07 17:00,8,15.63,15.63,15.6,15.6,2
20151001|2015-10-08 00:30,8,15.62,15.62,15.62,15.62,2
20151001|2015-10-08 07:30,8,15.63,15.63,15.63,15.63,1
20151001|2015-10-08 08:30,8,15.66,15.68,15.66,15.68,4
20151001|2015-10-08 09:00,8,15.66,15.69,15.66,15.69,9
20151001|2015-10-08 09:30,8,15.68,15.72,15.68,15.7,9
20151001|2015-10-08 10:00,8,15.69,15.69,15.66,15.66,7
20151001|2015-10-08 10:30,8,15.69,15.7,15.6,15.61,41
20151001|2015-10-08 11:00,8,15.62,15.68,15.62,15.68,14
20151001|2015-10-08 11:30,8,15.66,15.72,15.66,15.71,16
20151001|2015-10-08 12:00,8,15.7,15.7,15.69,15.69,7
20151001|2015-10-08 12:30,8,15.71,15.72,15.66,15.68,41
20151001|2015-10-08 13:00,8,15.68,15.7,15.66,15.67,21
20151001|2015-10-08 14:30,8,15.7,15.71,15.7,15.71,6
20151001|2015-10-08 15:00,8,15.72,15.72,15.72,15.72,9
20151001|2015-10-08 15:30,8,15.73,15.74,15.73,15.74,5
20151001|2015-10-09 01:30,9,15.76,15.78,15.76,15.78,10
20151001|2015-10-09 03:00,9,15.79,15.8,15.79,15.8,5
20151001|2015-10-09 06:30,9,15.77,15.77,15.77,15.77,1
20151001|2015-10-09 07:30,9,15.76,15.77,15.76,15.76,5
20151001|2015-10-09 08:00,9,15.76,15.79,15.74,15.79,20
20151001|2015-10-09 08:30,9,15.75,15.75,15.75,15.75,4
20151001|2015-10-09 09:00,9,15.77,15.78,15.77,15.77,4
20151001|2015-10-09 09:30,9,15.74,15.74,15.72,15.72,6
20151001|2015-10-09 10:00,9,15.69,15.69,15.69,15.69,6
20151001|2015-10-09 10:30,9,15.72,15.8,15.72,15.74,29
20151001|2015-10-09 11:00,9,15.74,15.8,15.74,15.77,48
20151001|2015-10-09 11:30,9,15.75,15.78,15.75,15.78,3
20151001|2015-10-09 12:00,9,15.77,15.78,15.75,15.78,9
20151001|2015-10-09 12:30,9,15.78,15.8,15.78,15.79,27
20151001|2015-10-09 13:00,9,15.77,15.77,15.77,15.77,7
20151001|2015-10-09 13:30,9,15.77,15.77,15.77,15.77,1
20151001|2015-10-12 08:30,12,15.76,15.76,15.76,15.76,1
20151001|2015-10-12 09:00,12,15.76,15.77,15.74,15.74,7
20151001|2015-10-12 09:30,12,15.77,15.78,15.77,15.78,3
20151001|2015-10-12 10:00,12,15.76,15.77,15.76,15.77,2
20151001|2015-10-12 10:30,12,15.78,15.82,15.78,15.82,14
20151001|2015-10-12 11:00,12,15.77,15.77,15.77,15.77,1
20151001|2015-10-12 11:30,12,15.79,15.79,15.79,15.79,1
20151001|2015-10-12 12:00,12,15.8,15.8,15.78,15.78,3
20151001|2015-10-12 12:30,12,15.78,15.78,15.78,15.78,1
20151001|2015-10-12 13:00,12,15.8,15.8,15.77,15.77,7
20151001|2015-10-12 21:00,13,15.75,15.75,15.75,15.75,1
20151001|2015-10-12 21:30,13,15.77,15.77,15.77,15.77,1
20151001|2015-10-13 07:00,13,15.77,15.77,15.75,15.75,3
20151001|2015-10-13 08:00,13,15.78,15.78,15.77,15.77,3
20151001|2015-10-13 08:30,13,15.75,15.75,15.75,15.75,2
20151001|2015-10-13 09:00,13,15.75,15.77,15.75,15.77,2
20151001|2015-10-13 09:30,13,15.78,15.8,15.78,15.8,3
20151001|2015-10-13 10:00,13,15.8,15.8,15.78,15.78,8
20151001|2015-10-13 10:30,13,15.8,15.8,15.72,15.74,46
20151001|2015-10-13 11:00,13,15.74,15.76,15.68,15.72,12
20151001|2015-10-13 11:30,13,15.76,15.76,15.74,15.74,16
20151001|2015-10-13 12:00,13,15.74,15.74,15.74,15.74,1
20151001|2015-10-13 12:30,13,15.73,15.73,15.72,15.72,4
20151001|2015-10-13 15:30,13,15.74,15.74,15.74,15.74,2
20151001|2015-10-13 17:00,14,15.73,15.73,15.73,15.73,1
20151001|2015-10-13 22:30,14,15.73,15.73,15.73,15.73,1
20151001|2015-10-14 02:30,14,15.7,15.7,15.7,15.7,2
20151001|2015-10-14 08:30,14,15.7,15.7,15.68,15.68,7
20151001|2015-10-14 09:00,14,15.69,15.72,15.69,15.72,22
20151001|2015-10-14 10:30,14,15.71,15.71,15.66,15.66,29
20151001|2015-10-14 11:00,14,15.66,15.66,15.65,15.65,51
20151001|2015-10-14 15:00,14,15.67,15.67,15.67,15.67,1
20151001|2015-10-14 15:30,14,15.67,15.67,15.67,15.67,3
20151001|2015-10-14 17:00,15,15.68,15.68,15.67,15.67,2
20151001|2015-10-14 21:00,15,15.65,15.65,15.65,15.65,1
20151001|2015-10-15 07:30,15,15.69,15.69,15.69,15.69,2
20151001|2015-10-15 08:00,15,15.7,15.72,15.7,15.71,20
20151001|2015-10-15 08:30,15,15.72,15.72,15.71,15.72,10
20151001|2015-10-15 09:00,15,15.73,15.73,15.7,15.7,9
20151001|2015-10-15 09:30,15,15.71,15.73,15.71,15.73,3
20151001|2015-10-15 10:00,15,15.73,15.77,15.73,15.77,16
20151001|2015-10-15 10:30,15,15.73,15.73,15.67,15.67,17
20151001|2015-10-15 11:30,15,15.7,15.7,15.68,15.68,4
20151001|2015-10-15 13:30,15,15.68,15.68,15.58,15.6,41
20151001|2015-10-15 14:00,15,15.6,15.6,15.57,15.59,30
20151001|2015-10-15 14:30,15,15.6,15.6,15.6,15.6,7
20151001|2015-10-15 15:30,15,15.57,15.57,15.57,15.57,1
20151001|2015-10-15 17:00,16,15.58,15.58,15.58,15.58,1
20151001|2015-10-15 18:30,16,15.59,15.59,15.59,15.59,5
20151001|2015-10-15 19:30,16,15.6,15.6,15.6,15.6,1
20151001|2015-10-15 20:00,16,15.6,15.6,15.6,15.6,1
20151001|2015-10-15 23:30,16,15.6,15.6,15.6,15.6,9
20151001|2015-10-16 01:00,16,15.59,15.59,15.58,15.58,4
20151001|2015-10-16 08:00,16,15.58,15.58,15.58,15.58,1
20151001|2015-10-16 08:30,16,15.59,15.61,15.59,15.61,22
20151001|2015-10-16 09:00,16,15.6,15.61,15.6,15.61,9
20151001|2015-10-16 10:00,16,15.61,15.61,15.6,15.6,5
20151001|2015-10-16 10:30,16,15.59,15.61,15.59,15.6,91
20151001|2015-10-16 11:00,16,15.61,15.62,15.6,15.6,6
20151001|2015-10-16 11:30,16,15.6,15.6,15.6,15.6,4
20151001|2015-10-18 17:30,19,15.61,15.61,15.6,15.6,11
20151001|2015-10-19 06:30,19,15.6,15.6,15.6,15.6,2
20151001|2015-10-19 09:00,19,15.6,15.6,15.6,15.6,1
20151001|2015-10-19 10:00,19,15.62,15.62,15.62,15.62,9
20151001|2015-10-19 10:30,19,15.62,15.62,15.56,15.56,48
20151001|2015-10-19 11:00,19,15.57,15.57,15.55,15.56,12
20151001|2015-10-19 11:30,19,15.56,15.56,15.56,15.56,1
20151001|2015-10-19 12:00,19,15.57,15.57,15.56,15.56,5
20151001|2015-10-19 12:30,19,15.58,15.58,15.56,15.57,11
20151001|2015-10-19 13:00,19,15.56,15.57,15.55,15.56,12
20151001|2015-10-19 14:00,19,15.57,15.57,15.57,15.57,4
20151001|2015-10-19 15:00,19,15.57,15.57,15.57,15.57,1
20151001|2015-10-19 15:30,19,15.56,15.56,15.56,15.56,1
20151001|2015-10-20 07:30,20,15.56,15.56,15.56,15.56,17
20151001|2015-10-20 08:00,20,15.56,15.56,15.55,15.55,22
20151001|2015-10-20 08:30,20,15.56,15.57,15.56,15.57,15
20151001|2015-10-20 09:00,20,15.56,15.56,15.56,15.56,1
20151001|2015-10-20 10:30,20,15.56,15.56,15.56,15.56,5
20151001|2015-10-20 11:00,20,15.55,15.55,15.55,15.55,1
20151001|2015-10-20 12:30,20,15.56,15.56,15.56,15.56,10
20151001|2015-10-20 13:00,20,15.55,15.55,15.55,15.55,1
20151001|2015-10-20 13:30,20,15.56,15.56,15.56,15.56,1
20151001|2015-10-21 09:00,21,15.57,15.57,15.57,15.57,1
20151001|2015-10-21 10:30,21,15.57,15.58,15.57,15.58,2
20151001|2015-10-21 11:00,21,15.58,15.6,15.58,15.6,11
20151001|2015-10-21 13:30,21,15.57,15.57,15.53,15.53,35
20151001|2015-10-21 14:00,21,15.53,15.53,15.53,15.53,6
20151001|2015-10-21 14:30,21,15.53,15.53,15.53,15.53,10
20151001|2015-10-21 17:00,22,15.51,15.51,15.51,15.51,2
20151001|2015-10-21 17:30,22,15.53,15.53,15.53,15.53,1
20151001|2015-10-21 21:30,22,15.51,15.51,15.51,15.51,2
20151001|2015-10-22 06:00,22,15.52,15.52,15.52,15.52,1
20151001|2015-10-22 08:30,22,15.51,15.51,15.51,15.51,20
20151001|2015-10-22 10:00,22,15.52,15.53,15.5,15.5,46
20151001|2015-10-22 10:30,22,15.5,15.5,15.5,15.5,17
20151001|2015-10-22 12:30,22,15.51,15.52,15.51,15.52,2
20151001|2015-10-23 10:00,23,15.5,15.5,15.5,15.5,1
20151001|2015-10-23 10:30,23,15.52,15.52,15.49,15.49,114
20151001|2015-10-23 11:00,23,15.5,15.5,15.47,15.47,32
20151001|2015-10-23 11:30,23,15.49,15.49,15.49,15.49,1
20151001|2015-10-23 12:00,23,15.49,15.49,15.48,15.48,5
20151001|2015-10-23 12:30,23,15.47,15.48,15.47,15.48,5
20151001|2015-10-23 13:00,23,15.47,15.49,15.47,15.49,2
20151001|2015-10-25 17:00,26,15.46,15.46,15.46,15.46,1
20151001|2015-10-26 07:00,26,15.48,15.48,15.48,15.48,15
20151001|2015-10-26 07:30,26,15.48,15.49,15.48,15.49,15
20151001|2015-10-26 08:00,26,15.47,15.47,15.47,15.47,5
20151001|2015-10-26 09:00,26,15.48,15.48,15.46,15.46,2
20151001|2015-10-26 09:30,26,15.48,15.48,15.48,15.48,2
20151001|2015-10-26 10:00,26,15.47,15.47,15.46,15.46,2
20151001|2015-10-26 10:30,26,15.48,15.48,15.46,15.46,6
20151001|2015-10-26 11:00,26,15.48,15.48,15.48,15.48,1
20151001|2015-10-26 11:30,26,15.46,15.46,15.46,15.46,1
20151001|2015-10-27 02:00,27,15.48,15.49,15.48,15.49,2
20151001|2015-10-27 09:00,27,15.48,15.48,15.47,15.47,5
20151001|2015-10-27 11:00,27,15.47,15.47,15.47,15.47,1
20151001|2015-10-27 12:30,27,15.48,15.48,15.48,15.48,20
20151001|2015-10-27 13:00,27,15.47,15.47,15.47,15.47,25
20151001|2015-10-28 07:30,28,15.47,15.47,15.47,15.47,3
20151001|2015-10-28 08:30,28,15.48,15.48,15.48,15.48,12
20151001|2015-10-28 09:00,28,15.49,15.49,15.48,15.48,23
20151001|2015-10-28 09:30,28,15.48,15.48,15.48,15.48,49
20151001|2015-10-28 10:00,28,15.48,15.48,15.48,15.48,14
20151001|2015-10-28 10:30,28,15.48,15.48,15.48,15.48,100
20151001|2015-10-28 11:00,28,15.48,15.48,15.48,15.48,2
20151001|2015-10-28 12:00,28,15.48,15.48,15.48,15.48,3
20151001|2015-10-28 13:00,28,15.47,15.48,15.47,15.48,8
20151001|2015-10-28 13:30,28,15.46,15.46,15.46,15.46,14
20151001|2015-10-28 18:30,29,15.46,15.46,15.46,15.46,4
20151001|2015-10-28 19:00,29,15.46,15.46,15.46,15.46,1
20151001|2015-10-29 07:30,29,15.46,15.46,15.46,15.46,4
20151001|2015-10-29 08:30,29,15.46,15.46,15.45,15.45,70
20151001|2015-10-29 09:30,29,15.45,15.45,15.45,15.45,36
20151001|2015-10-29 10:00,29,15.44,15.44,15.44,15.44,7
20151001|2015-10-29 10:30,29,15.45,15.45,15.45,15.45,79
20151001|2015-10-29 11:30,29,15.45,15.45,15.44,15.44,73
20151001|2015-10-29 13:00,29,15.45,15.45,15.45,15.45,1
20151001|2015-10-29 14:00,29,15.45,15.45,15.45,15.45,58
20151001|2015-10-29 15:30,29,15.45,15.45,15.45,15.45,5
20151001|2015-10-30 09:30,30,15.44,15.44,15.43,15.43,25
20151001|2015-10-30 10:00,30,15.43,15.43,15.43,15.43,33
20151001|2015-10-30 10:30,30,15.43,15.43,15.43,15.43,6
20151001|2015-10-30 11:00,30,15.43,15.43,15.43,15.43,1
20151001|2015-10-30 11:30,30,15.42,15.42,15.42,15.42,100
20151001|2015-10-30 12:30,30,15.43,15.43,15.43,15.43,1
20151001|2015-10-30 13:00,30,15.42,15.42,15.42,15.42,59
20151001|2015-11-01 18:30,2,15.43,15.43,15.43,15.43,1
20151001|2015-11-02 09:00,2,15.42,15.42,15.42,15.42,3
20151001|2015-11-02 09:30,2,15.42,15.42,15.42,15.42,10
20151001|2015-11-02 10:00,2,15.42,15.42,15.42,15.42,10
20151001|2015-11-02 10:30,2,15.42,15.42,15.42,15.42,10
20151001|2015-11-03 07:30,3,15.42,15.42,15.42,15.42,2
20151001|2015-11-03 09:00,3,15.42,15.42,15.42,15.42,15
20151001|2015-11-03 10:30,3,15.42,15.42,15.42,15.42,10
20151001|2015-11-03 11:00,3,15.42,15.42,15.42,15.42,65
20151001|2015-11-03 11:30,3,15.42,15.42,15.42,15.42,48
20151001|2015-11-03 12:00,3,15.43,15.43,15.43,15.43,4
20151101|2014-03-21 13:30,21,17,17,17,17,3
20151101|2014-03-25 13:00,25,17.15,17.15,17.15,17.15,12
20151101|2014-04-02 10:00,2,17.4,17.4,17.4,17.4,9
20151101|2014-04-02 10:30,2,17.4,17.4,17.4,17.4,9
20151101|2014-04-02 11:00,2,17.4,17.4,17.4,17.4,6
20151101|2014-04-10 07:30,10,17.5,17.5,17.5,17.5,15
20151101|2014-04-10 11:00,10,17.5,17.5,17.5,17.5,1
20151101|2014-04-11 13:00,11,17.5,17.5,17.49,17.5,22
20151101|2014-04-11 13:30,11,17.48,17.48,17.48,17.48,3
20151101|2014-04-14 15:30,14,17.49,17.5,17.49,17.5,6
20151101|2014-04-17 09:00,17,17.51,17.51,17.51,17.51,3
20151101|2014-04-17 09:30,17,17.51,17.51,17.51,17.51,1
20151101|2014-05-15 09:30,15,17.65,17.65,17.65,17.65,1
20151101|2014-05-15 10:00,15,17.65,17.65,17.65,17.65,5
20151101|2014-05-16 11:30,16,17.65,17.65,17.65,17.65,1
20151101|2014-05-20 12:00,20,17.75,17.75,17.75,17.75,1
20151101|2014-05-22 11:00,22,17.75,17.75,17.75,17.75,2
20151101|2014-05-22 17:30,23,17.85,18,17.85,18,6
20151101|2014-05-27 09:00,27,18,18,18,18,2
20151101|2014-05-27 09:30,27,18,18,18,18,2
20151101|2014-06-05 15:30,5,18.03,18.03,18.03,18.03,8
20151101|2014-06-06 11:30,6,18,18,18,18,2
20151101|2014-06-11 11:00,11,18,18,18,18,1
20151101|2014-06-16 08:30,16,18,18,18,18,2
20151101|2014-06-17 14:00,17,18,18,18,18,4
20151101|2014-06-18 10:00,18,17.99,18,17.99,18,7
20151101|2014-06-20 11:00,20,18,18,18,18,4
20151101|2014-06-20 11:30,20,18,18,18,18,3
20151101|2014-06-20 12:30,20,18,18,18,18,3
20151101|2014-06-23 15:00,23,17.97,17.97,17.97,17.97,16
20151101|2014-06-25 09:30,25,18,18,18,18,5
20151101|2014-06-26 09:30,26,18,18,18,18,3
20151101|2014-06-26 10:30,26,18,18,18,18,3
20151101|2014-06-26 15:30,26,18,18,18,18,5
20151101|2014-07-01 09:00,1,17.94,17.94,17.94,17.94,1
20151101|2014-07-01 09:30,1,17.93,17.93,17.93,17.93,2
20151101|2014-07-02 12:30,2,17.92,17.93,17.92,17.93,4
20151101|2014-07-03 08:00,3,17.88,17.88,17.88,17.88,2
20151101|2014-07-03 09:00,3,17.93,17.93,17.93,17.93,1
20151101|2014-07-03 09:30,3,17.92,17.92,17.92,17.92,2
20151101|2014-07-03 10:00,3,17.93,17.93,17.93,17.93,5
20151101|2014-07-07 10:30,7,17.93,17.93,17.93,17.93,3
20151101|2014-07-08 08:30,8,17.93,17.93,17.93,17.93,1
20151101|2014-07-09 10:00,9,17.95,17.95,17.95,17.95,1
20151101|2014-07-10 12:30,10,17.99,17.99,17.99,17.99,2
20151101|2014-07-15 12:30,15,17.9,17.9,17.9,17.9,5
20151101|2014-07-17 10:00,17,17.9,17.9,17.9,17.9,1
20151101|2014-07-23 12:00,23,17.86,17.86,17.86,17.86,2
20151101|2014-07-25 13:00,25,17.8,17.8,17.75,17.75,23
20151101|2014-07-29 09:00,29,17.8,17.8,17.8,17.8,1
20151101|2014-07-29 12:00,29,17.8,17.8,17.8,17.8,7
20151101|2014-07-29 14:30,29,17.84,17.85,17.84,17.85,4
20151101|2014-08-05 08:30,5,17.82,17.84,17.82,17.84,3
20151101|2014-08-05 11:00,5,17.77,17.77,17.77,17.77,5
20151101|2014-08-05 11:30,5,17.77,17.81,17.77,17.81,6
20151101|2014-08-07 17:00,8,17.81,17.81,17.81,17.81,1
20151101|2014-08-08 13:30,8,17.88,17.9,17.88,17.9,6
20151101|2014-08-12 09:30,12,17.88,17.88,17.88,17.88,1
20151101|2014-08-12 10:30,12,17.88,17.88,17.88,17.88,2
20151101|2014-08-12 14:00,12,18,18,18,18,6
20151101|2014-08-12 15:00,12,18,18,18,18,2
20151101|2014-08-12 15:30,12,18,18,18,18,5
20151101|2014-08-13 11:30,13,17.92,17.92,17.92,17.92,1
20151101|2014-08-14 12:30,14,18,18,18,18,1
20151101|2014-08-15 10:00,15,18.05,18.05,18.05,18.05,15
20151101|2014-08-18 09:30,18,18.05,18.05,18.05,18.05,8
20151101|2014-08-18 13:30,18,18.05,18.05,18.05,18.05,2
20151101|2014-08-19 09:00,19,18.05,18.05,18.05,18.05,1
20151101|2014-08-19 10:00,19,18.05,18.05,18.05,18.05,1
20151101|2014-08-19 10:30,19,18.05,18.05,18.05,18.05,2
20151101|2014-08-19 12:00,19,18.05,18.1,18.05,18.1,19
20151101|2014-08-19 12:30,19,18.1,18.1,18.1,18.1,6
20151101|2014-08-19 14:30,19,18.1,18.12,18.1,18.12,5
20151101|2014-08-20 11:30,20,18.05,18.05,18.05,18.05,4
20151101|2014-08-21 09:30,21,18.04,18.04,18.04,18.04,2
20151101|2014-08-21 11:00,21,18.04,18.04,18.04,18.04,2
20151101|2014-08-21 11:30,21,18.04,18.04,18.04,18.04,1
20151101|2014-08-21 15:00,21,18.05,18.05,18.05,18.05,1
20151101|2014-08-27 10:00,27,17.83,17.83,17.83,17.83,1
20151101|2014-08-27 13:00,27,18,18,18,18,1
20151101|2014-08-27 14:00,27,18,18,18,18,1
20151101|2014-08-28 09:30,28,17.95,17.95,17.95,17.95,5
20151101|2014-08-29 09:30,29,17.95,17.95,17.95,17.95,8
20151101|2014-09-02 12:30,2,17.95,17.95,17.95,17.95,5
20151101|2014-09-02 13:00,2,17.95,17.95,17.95,17.95,2
20151101|2014-09-02 14:00,2,17.95,17.95,17.95,17.95,2
20151101|2014-09-03 10:00,3,17.95,17.95,17.95,17.95,3
20151101|2014-09-03 11:30,3,17.95,17.95,17.95,17.95,1
20151101|2014-09-04 10:30,4,17.9,17.94,17.9,17.94,6
20151101|2014-09-04 11:00,4,17.94,17.94,17.94,17.94,5
20151101|2014-09-04 12:30,4,17.92,17.92,17.92,17.92,3
20151101|2014-09-04 19:00,5,17.9,17.9,17.9,17.9,3
20151101|2014-09-05 07:30,5,17.9,17.94,17.9,17.94,7
20151101|2014-09-05 08:30,5,18,18,18,18,1
20151101|2014-09-05 09:00,5,17.95,17.95,17.95,17.95,9
20151101|2014-09-05 09:30,5,17.97,17.97,17.97,17.97,1
20151101|2014-09-09 13:30,9,18,18,17.99,17.99,25
20151101|2014-09-10 11:00,10,17.94,17.94,17.84,17.84,6
20151101|2014-09-10 11:30,10,17.89,17.89,17.89,17.89,1
20151101|2014-09-10 12:00,10,17.97,17.97,17.97,17.97,3
20151101|2014-09-10 13:30,10,17.79,17.79,17.79,17.79,2
20151101|2014-09-11 13:00,11,17.8,17.8,17.73,17.73,5
20151101|2014-09-11 14:30,11,17.7,17.7,17.7,17.7,5
20151101|2014-09-11 15:00,11,17.7,17.7,17.7,17.7,1
20151101|2014-09-12 08:30,12,17.72,17.72,17.72,17.72,1
20151101|2014-09-12 09:00,12,17.72,17.72,17.72,17.72,9
20151101|2014-09-12 10:30,12,17.66,17.66,17.66,17.66,1
20151101|2014-09-12 11:00,12,17.67,17.7,17.67,17.7,5
20151101|2014-09-12 11:30,12,17.7,17.7,17.7,17.7,3
20151101|2014-09-15 07:00,15,17.61,17.61,17.61,17.61,1
20151101|2014-09-15 09:00,15,17.7,17.7,17.7,17.7,2
20151101|2014-09-15 10:30,15,17.62,17.62,17.62,17.62,2
20151101|2014-09-15 11:00,15,17.64,17.64,17.64,17.64,1
20151101|2014-09-15 12:00,15,17.64,17.64,17.64,17.64,2
20151101|2014-09-15 12:30,15,17.64,17.67,17.64,17.67,5
20151101|2014-09-16 10:00,16,17.61,17.65,17.61,17.65,9
20151101|2014-09-16 14:30,16,17.65,17.65,17.65,17.65,1
20151101|2014-09-16 15:30,16,17.61,17.61,17.61,17.61,3
20151101|2014-09-16 20:30,17,17.7,17.7,17.7,17.7,2
20151101|2014-09-17 07:00,17,17.7,17.7,17.7,17.7,3
20151101|2014-09-17 12:30,17,17.7,17.7,17.7,17.7,1
20151101|2014-09-17 14:00,17,17.7,17.7,17.7,17.7,4
20151101|2014-09-17 15:30,17,17.7,17.7,17.7,17.7,2
20151101|2014-09-18 08:00,18,17.7,17.7,17.7,17.7,5
20151101|2014-09-18 10:30,18,17.67,17.67,17.64,17.64,53
20151101|2014-09-18 11:00,18,17.65,17.65,17.65,17.65,5
20151101|2014-09-18 11:30,18,17.62,17.62,17.62,17.62,6
20151101|2014-09-18 15:00,18,17.65,17.65,17.62,17.62,3
20151101|2014-09-18 15:30,18,17.62,17.62,17.61,17.61,2
20151101|2014-09-22 09:30,22,17.62,17.62,17.62,17.62,5
20151101|2014-09-22 11:00,22,17.6,17.6,17.6,17.6,5
20151101|2014-09-22 14:30,22,17.6,17.6,17.6,17.6,1
20151101|2014-09-22 15:00,22,17.6,17.6,17.6,17.6,5
20151101|2014-09-22 17:00,23,17.6,17.6,17.6,17.6,6
20151101|2014-09-23 07:00,23,17.6,17.6,17.6,17.6,2
20151101|2014-09-23 07:30,23,17.6,17.6,17.6,17.6,3
20151101|2014-09-23 13:00,23,17.62,17.62,17.62,17.62,2
20151101|2014-09-24 13:00,24,17.65,17.65,17.65,17.65,3
20151101|2014-09-25 09:00,25,17.66,17.7,17.66,17.7,16
20151101|2014-09-25 09:30,25,17.69,17.69,17.69,17.69,2
20151101|2014-09-25 15:00,25,17.64,17.64,17.64,17.64,1
20151101|2014-09-26 11:00,26,17.69,17.69,17.69,17.69,4
20151101|2014-09-29 08:00,29,17.65,17.65,17.65,17.65,8
20151101|2014-09-29 11:00,29,17.66,17.66,17.66,17.66,1
20151101|2014-09-29 11:30,29,17.66,17.66,17.65,17.65,45
20151101|2014-09-29 12:00,29,17.69,17.69,17.69,17.69,3
20151101|2014-09-29 14:30,29,17.65,17.65,17.65,17.65,7
20151101|2014-09-29 15:00,29,17.65,17.65,17.65,17.65,1
20151101|2014-09-30 11:30,30,17.69,17.69,17.69,17.69,5
20151101|2014-09-30 12:30,30,17.65,17.7,17.65,17.7,2
20151101|2014-09-30 13:00,30,17.65,17.65,17.65,17.65,1
20151101|2014-10-01 10:00,1,17.68,17.68,17.68,17.68,3
20151101|2014-10-01 11:30,1,17.59,17.59,17.58,17.58,4
20151101|2014-10-01 12:00,1,17.55,17.55,17.53,17.53,9
20151101|2014-10-01 12:30,1,17.53,17.53,17.53,17.53,4
20151101|2014-10-01 14:00,1,17.51,17.51,17.51,17.51,1
20151101|2014-10-02 08:30,2,17.5,17.5,17.5,17.5,2
20151101|2014-10-02 10:00,2,17.49,17.49,17.48,17.48,8
20151101|2014-10-02 11:00,2,17.45,17.45,17.45,17.45,1
20151101|2014-10-02 13:30,2,17.4,17.4,17.4,17.4,4
20151101|2014-10-02 14:30,2,17.4,17.4,17.4,17.4,2
20151101|2014-10-02 17:00,3,17.4,17.4,17.4,17.4,2
20151101|2014-10-03 09:00,3,17.35,17.35,17.35,17.35,8
20151101|2014-10-03 09:30,3,17.35,17.35,17.35,17.35,1
20151101|2014-10-03 10:00,3,17.4,17.4,17.4,17.4,1
20151101|2014-10-03 10:30,3,17.4,17.4,17.4,17.4,2
20151101|2014-10-03 11:30,3,17.37,17.37,17.37,17.37,2
20151101|2014-10-03 12:00,3,17.36,17.36,17.36,17.36,4
20151101|2014-10-03 12:30,3,17.35,17.35,17.35,17.35,2
20151101|2014-10-03 13:00,3,17.43,17.43,17.43,17.43,1
20151101|2014-10-06 09:00,6,17.3,17.3,17.3,17.3,1
20151101|2014-10-06 11:00,6,17.21,17.21,17.21,17.21,4
20151101|2014-10-06 11:30,6,17.25,17.25,17.25,17.25,5
20151101|2014-10-06 14:00,6,17.28,17.28,17.28,17.28,3
20151101|2014-10-07 09:30,7,17.19,17.19,17.19,17.19,1
20151101|2014-10-07 10:00,7,17.25,17.25,17.25,17.25,1
20151101|2014-10-07 11:30,7,17.2,17.2,17.2,17.2,5
20151101|2014-10-07 12:00,7,17.2,17.2,17.2,17.2,2
20151101|2014-10-07 14:00,7,17.2,17.2,17.2,17.2,5
20151101|2014-10-08 08:30,8,17.2,17.2,17.2,17.2,4
20151101|2014-10-08 09:30,8,17.15,17.15,17.15,17.15,4
20151101|2014-10-08 10:00,8,17.15,17.15,17.15,17.15,4
20151101|2014-10-08 10:30,8,17.15,17.15,17.15,17.15,4
20151101|2014-10-08 11:30,8,17.14,17.14,17.14,17.14,5
20151101|2014-10-08 13:00,8,17.09,17.09,17.09,17.09,3
20151101|2014-10-08 13:30,8,17.05,17.12,17.04,17.12,8
20151101|2014-10-08 15:00,8,17.12,17.12,17.12,17.12,3
20151101|2014-10-09 11:00,9,17.14,17.14,17.14,17.14,2
20151101|2014-10-09 12:00,9,17.14,17.14,17.14,17.14,2
20151101|2014-10-09 12:30,9,17.14,17.14,17.14,17.14,1
20151101|2014-10-10 10:00,10,17.09,17.09,17.04,17.04,4
20151101|2014-10-10 10:30,10,17.05,17.05,17.05,17.05,1
20151101|2014-10-10 11:00,10,17.05,17.05,17.05,17.05,3
20151101|2014-10-10 12:00,10,17.02,17.02,17.02,17.02,1
20151101|2014-10-10 12:30,10,17.02,17.02,17.02,17.02,1
20151101|2014-10-13 08:00,13,17.02,17.05,17.02,17.05,6
20151101|2014-10-13 10:00,13,17.05,17.05,17.05,17.05,10
20151101|2014-10-13 10:30,13,17.04,17.05,17.04,17.05,3
20151101|2014-10-13 11:00,13,17.02,17.02,17.02,17.02,5
20151101|2014-10-13 13:00,13,17.01,17.02,17.01,17.02,10
20151101|2014-10-13 15:30,13,17.07,17.07,17.07,17.07,1
20151101|2014-10-14 09:30,14,17.01,17.01,17.01,17.01,2
20151101|2014-10-14 10:00,14,17.01,17.01,16.98,17.01,9
20151101|2014-10-14 10:30,14,17.01,17.01,17.01,17.01,2
20151101|2014-10-14 15:30,14,16.91,16.91,16.91,16.91,1
20151101|2014-10-15 10:30,15,17.01,17.01,17.01,17.01,10
20151101|2014-10-15 11:30,15,17.1,17.1,17.1,17.1,1
20151101|2014-10-15 12:00,15,17.09,17.1,17.09,17.1,6
20151101|2014-10-15 12:30,15,17.04,17.04,17.04,17.04,6
20151101|2014-10-15 15:30,15,17.05,17.07,17.05,17.07,8
20151101|2014-10-16 04:00,16,17.09,17.09,17.09,17.09,4
20151101|2014-10-16 07:00,16,17.09,17.09,17.09,17.09,1
20151101|2014-10-16 08:00,16,17.07,17.07,17.07,17.07,5
20151101|2014-10-16 08:30,16,17.1,17.1,17.1,17.1,10
20151101|2014-10-16 09:30,16,17.09,17.09,17.09,17.09,1
20151101|2014-10-16 10:00,16,17.09,17.09,17.09,17.09,2
20151101|2014-10-16 12:30,16,17.09,17.09,17.09,17.09,1
20151101|2014-10-16 14:30,16,17.09,17.09,17.09,17.09,4
20151101|2014-10-17 07:30,17,17.09,17.09,17.09,17.09,5
20151101|2014-10-17 08:00,17,17.1,17.1,17.1,17.1,1
20151101|2014-10-17 08:30,17,17.1,17.1,17.1,17.1,5
20151101|2014-10-17 10:00,17,17.14,17.14,17.14,17.14,11
20151101|2014-10-17 10:30,17,17.14,17.15,17.14,17.15,11
20151101|2014-10-17 11:30,17,17.1,17.1,17.1,17.1,6
20151101|2014-10-17 12:00,17,17.1,17.1,17.1,17.1,2
20151101|2014-10-17 12:30,17,17.1,17.1,17.1,17.1,2
20151101|2014-10-17 13:00,17,17.08,17.08,17.08,17.08,4
20151101|2014-10-20 07:00,20,17.1,17.1,17.1,17.1,2
20151101|2014-10-20 10:00,20,17.1,17.1,17.1,17.1,13
20151101|2014-10-20 10:30,20,17.1,17.1,17.1,17.1,3
20151101|2014-10-20 11:00,20,17.1,17.1,17.1,17.1,1
20151101|2014-10-20 11:30,20,17.1,17.1,17.1,17.1,3
20151101|2014-10-21 09:00,21,17.1,17.1,17.1,17.1,2
20151101|2014-10-21 10:30,21,17.1,17.1,17.1,17.1,2
20151101|2014-10-21 11:30,21,17.09,17.09,17.09,17.09,4
20151101|2014-10-21 12:30,21,17.09,17.1,17.09,17.1,16
20151101|2014-10-21 14:30,21,17.15,17.15,17.15,17.15,4
20151101|2014-10-21 15:00,21,17.15,17.15,17.15,17.15,1
20151101|2014-10-22 10:30,22,17.09,17.09,17.09,17.09,2
20151101|2014-10-23 11:30,23,17.1,17.15,17.1,17.15,2
20151101|2014-10-23 13:30,23,17.07,17.07,17.07,17.07,1
20151101|2014-10-24 08:30,24,17.07,17.07,17.07,17.07,1
20151101|2014-10-24 09:30,24,17.12,17.12,17.12,17.12,5
20151101|2014-10-24 10:00,24,17.15,17.15,17.15,17.15,10
20151101|2014-10-24 10:30,24,17.12,17.12,17.12,17.12,1
20151101|2014-10-24 11:00,24,17.2,17.2,17.2,17.2,3
20151101|2014-10-24 12:00,24,17.2,17.2,17.2,17.2,1
20151101|2014-10-27 08:00,27,17.25,17.25,17.25,17.25,1
20151101|2014-10-27 09:00,27,17.26,17.26,17.26,17.26,1
20151101|2014-10-27 09:30,27,17.27,17.27,17.27,17.27,10
20151101|2014-10-27 11:30,27,17.3,17.3,17.3,17.3,2
20151101|2014-10-27 12:00,27,17.3,17.3,17.3,17.3,2
20151101|2014-10-27 15:30,27,17.3,17.3,17.3,17.3,1
20151101|2014-10-28 09:00,28,17.31,17.31,17.31,17.31,1
20151101|2014-10-28 10:30,28,17.35,17.35,17.35,17.35,1
20151101|2014-10-28 11:00,28,17.35,17.35,17.35,17.35,1
20151101|2014-10-28 13:00,28,17.35,17.35,17.35,17.35,1
20151101|2014-10-28 14:30,28,17.32,17.32,17.32,17.32,1
20151101|2014-10-29 11:30,29,17.31,17.31,17.31,17.31,1
20151101|2014-10-29 13:30,29,17.31,17.31,17.31,17.31,1
20151101|2014-10-30 09:00,30,17.33,17.35,17.31,17.32,7
20151101|2014-10-30 09:30,30,17.32,17.32,17.31,17.31,7
20151101|2014-10-30 10:00,30,17.34,17.34,17.3,17.3,2
20151101|2014-10-30 11:30,30,17.31,17.31,17.31,17.31,1
20151101|2014-10-30 13:00,30,17.31,17.31,17.31,17.31,2
20151101|2014-10-30 15:30,30,17.34,17.34,17.34,17.34,1
20151101|2014-10-31 11:00,31,17.31,17.32,17.31,17.32,6
20151101|2014-10-31 12:30,31,17.32,17.32,17.32,17.32,2
20151101|2014-11-03 10:30,3,17.32,17.32,17.32,17.32,4
20151101|2014-11-03 11:30,3,17.26,17.26,17.26,17.26,1
20151101|2014-11-03 14:30,3,17.37,17.37,17.37,17.37,1
20151101|2014-11-04 06:30,4,17.3,17.3,17.3,17.3,2
20151101|2014-11-04 09:30,4,17.3,17.3,17.3,17.3,5
20151101|2014-11-04 11:30,4,17.25,17.25,17.25,17.25,2
20151101|2014-11-04 12:00,4,17.23,17.24,17.23,17.24,2
20151101|2014-11-04 12:30,4,17.21,17.21,17.21,17.21,5
20151101|2014-11-04 14:00,4,17.21,17.21,17.21,17.21,1
20151101|2014-11-05 08:00,5,17.21,17.21,17.21,17.21,4
20151101|2014-11-05 08:30,5,17.21,17.21,17.21,17.21,1
20151101|2014-11-05 09:00,5,17.2,17.2,17.2,17.2,1
20151101|2014-11-05 09:30,5,17.2,17.21,17.2,17.21,2
20151101|2014-11-05 10:30,5,17.2,17.2,17.2,17.2,2
20151101|2014-11-05 11:00,5,17.25,17.25,17.25,17.25,4
20151101|2014-11-06 11:00,6,17.28,17.28,17.28,17.28,3
20151101|2014-11-06 11:30,6,17.25,17.25,17.25,17.25,7
20151101|2014-11-06 12:00,6,17.27,17.27,17.27,17.27,1
20151101|2014-11-06 13:00,6,17.27,17.27,17.27,17.27,1
20151101|2014-11-06 13:30,6,17.28,17.28,17.28,17.28,1
20151101|2014-11-06 15:30,6,17.3,17.3,17.3,17.3,4
20151101|2014-11-06 17:30,7,17.27,17.27,17.27,17.27,1
20151101|2014-11-07 07:30,7,17.3,17.3,17.3,17.3,3
20151101|2014-11-07 09:30,7,17.29,17.29,17.29,17.29,1
20151101|2014-11-07 10:30,7,17.31,17.31,17.31,17.31,1
20151101|2014-11-07 11:30,7,17.29,17.29,17.29,17.29,1
20151101|2014-11-07 12:00,7,17.31,17.31,17.31,17.31,2
20151101|2014-11-07 13:00,7,17.32,17.32,17.32,17.32,2
20151101|2014-11-09 20:00,10,17.3,17.3,17.3,17.3,4
20151101|2014-11-10 08:30,10,17.32,17.32,17.32,17.32,2
20151101|2014-11-10 09:00,10,17.32,17.32,17.32,17.32,7
20151101|2014-11-10 09:30,10,17.32,17.35,17.32,17.33,5
20151101|2014-11-10 10:00,10,17.24,17.24,17.24,17.24,3
20151101|2014-11-10 11:30,10,17.26,17.26,17.26,17.26,1
20151101|2014-11-10 14:30,10,17.24,17.24,17.24,17.24,2
20151101|2014-11-10 15:30,10,17.2,17.2,17.2,17.2,7
20151101|2014-11-11 06:00,11,17.26,17.26,17.26,17.26,4
20151101|2014-11-11 07:00,11,17.26,17.26,17.26,17.26,3
20151101|2014-11-11 08:00,11,17.18,17.18,17.18,17.18,3
20151101|2014-11-11 11:30,11,17.15,17.17,17.15,17.17,3
20151101|2014-11-11 19:30,12,17.19,17.2,17.19,17.2,2
20151101|2014-11-12 09:00,12,17.2,17.2,17.2,17.2,13
20151101|2014-11-12 11:30,12,17.2,17.2,17.2,17.2,2
20151101|2014-11-12 12:30,12,17.19,17.2,17.19,17.2,3
20151101|2014-11-12 15:00,12,17.18,17.18,17.18,17.18,1
20151101|2014-11-12 15:30,12,17.18,17.18,17.18,17.18,1
20151101|2014-11-13 07:30,13,17.22,17.22,17.22,17.22,2
20151101|2014-11-13 10:00,13,17.22,17.22,17.22,17.22,5
20151101|2014-11-13 10:30,13,17.15,17.15,17.15,17.15,1
20151101|2014-11-13 13:00,13,17.24,17.24,17.24,17.24,1
20151101|2014-11-13 13:30,13,17.24,17.24,17.24,17.24,3
20151101|2014-11-14 08:00,14,17.25,17.25,17.25,17.25,1
20151101|2014-11-14 09:00,14,17.25,17.25,17.25,17.25,4
20151101|2014-11-14 11:00,14,17.27,17.29,17.27,17.29,2
20151101|2014-11-14 11:30,14,17.3,17.3,17.29,17.29,5
20151101|2014-11-17 06:00,17,17.25,17.25,17.25,17.25,1
20151101|2014-11-17 09:30,17,17.25,17.25,17.25,17.25,3
20151101|2014-11-17 10:00,17,17.25,17.26,17.25,17.26,2
20151101|2014-11-17 13:00,17,17.26,17.26,17.26,17.26,2
20151101|2014-11-17 13:30,17,17.26,17.26,17.26,17.26,1
20151101|2014-11-18 06:00,18,17.26,17.26,17.26,17.26,5
20151101|2014-11-18 10:00,18,17.22,17.24,17.21,17.24,12
20151101|2014-11-18 11:30,18,17.26,17.26,17.26,17.26,5
20151101|2014-11-18 12:00,18,17.22,17.22,17.22,17.22,3
20151101|2014-11-18 22:00,19,17.21,17.21,17.21,17.21,1
20151101|2014-11-19 09:00,19,17.22,17.22,17.22,17.22,5
20151101|2014-11-19 11:30,19,17.23,17.23,17.23,17.23,4
20151101|2014-11-20 08:00,20,17.24,17.24,17.24,17.24,2
20151101|2014-11-20 08:30,20,17.23,17.23,17.12,17.12,9
20151101|2014-11-20 09:30,20,17.19,17.19,17.19,17.19,4
20151101|2014-11-20 10:30,20,17.24,17.24,17.24,17.24,1
20151101|2014-11-20 11:00,20,17.15,17.15,17.15,17.15,6
20151101|2014-11-20 12:30,20,17.2,17.2,17.2,17.2,2
20151101|2014-11-20 13:30,20,17.2,17.2,17.2,17.2,4
20151101|2014-11-20 14:00,20,17.23,17.24,17.23,17.24,2
20151101|2014-11-21 07:00,21,17.2,17.2,17.2,17.2,4
20151101|2014-11-21 10:00,21,17.2,17.2,17.2,17.2,2
20151101|2014-11-21 10:30,21,17.24,17.24,17.22,17.22,7
20151101|2014-11-21 11:00,21,17.21,17.22,17.21,17.22,10
20151101|2014-11-21 11:30,21,17.22,17.22,17.22,17.22,1
20151101|2014-11-21 12:30,21,17.21,17.23,17.21,17.23,3
20151101|2014-11-21 13:00,21,17.21,17.21,17.21,17.21,1
20151101|2014-11-21 13:30,21,17.24,17.25,17.24,17.25,3
20151101|2014-11-24 10:00,24,17.23,17.23,17.23,17.23,6
20151101|2014-11-25 10:00,25,17.16,17.16,17.16,17.16,3
20151101|2014-11-25 12:30,25,17.2,17.2,17.2,17.2,3
20151101|2014-11-25 13:00,25,17.2,17.2,17.18,17.18,10
20151101|2014-11-25 13:30,25,17.27,17.27,17.27,17.27,5
20151101|2014-11-26 08:00,26,17.2,17.2,17.19,17.19,10
20151101|2014-11-26 11:00,26,17.18,17.18,17.18,17.18,2
20151101|2014-11-26 13:00,26,17.2,17.2,17.2,17.2,3
20151101|2014-11-26 13:30,26,17.22,17.22,17.22,17.22,1
20151101|2014-11-26 14:00,26,17.19,17.19,17.16,17.16,7
20151101|2014-12-01 08:00,1,17.11,17.11,17.11,17.11,11
20151101|2014-12-01 08:30,1,17.15,17.15,17.15,17.15,4
20151101|2014-12-01 09:00,1,17.16,17.16,17.16,17.16,4
20151101|2014-12-01 10:30,1,17.08,17.08,17.08,17.08,1
20151101|2014-12-01 11:00,1,17.06,17.06,17.06,17.06,2
20151101|2014-12-01 11:30,1,17.1,17.1,17.1,17.1,2
20151101|2014-12-01 12:00,1,17.07,17.1,17.05,17.1,7
20151101|2014-12-01 13:00,1,17.09,17.12,17.09,17.12,2
20151101|2014-12-01 13:30,1,17.12,17.13,17.07,17.07,6
20151101|2014-12-01 19:30,2,17.07,17.07,17.07,17.07,1
20151101|2014-12-02 07:30,2,17.09,17.09,17.09,17.09,1
20151101|2014-12-02 08:30,2,17.09,17.09,17.09,17.09,4
20151101|2014-12-02 09:30,2,17.1,17.1,17.1,17.1,8
20151101|2014-12-02 10:00,2,17.15,17.16,17.1,17.16,9
20151101|2014-12-02 10:30,2,17.12,17.12,17.04,17.07,16
20151101|2014-12-02 12:30,2,17.1,17.12,17.1,17.12,8
20151101|2014-12-02 13:00,2,17.12,17.12,17.12,17.12,3
20151101|2014-12-02 14:30,2,17.07,17.07,17.07,17.07,1
20151101|2014-12-02 15:30,2,17.13,17.13,17.13,17.13,1
20151101|2014-12-03 08:30,3,17.12,17.15,17.12,17.15,16
20151101|2014-12-03 09:30,3,17.05,17.08,17.05,17.08,4
20151101|2014-12-03 10:00,3,17.08,17.08,17.08,17.08,4
20151101|2014-12-03 10:30,3,17.08,17.08,17.06,17.06,2
20151101|2014-12-03 11:30,3,17.06,17.08,17.06,17.06,6
20151101|2014-12-03 12:00,3,17.06,17.06,17.06,17.06,2
20151101|2014-12-03 14:00,3,17.11,17.11,17.11,17.11,1
20151101|2014-12-04 09:30,4,17.06,17.07,17.06,17.07,8
20151101|2014-12-04 12:00,4,17.05,17.05,17.05,17.05,2
20151101|2014-12-04 13:00,4,17.05,17.05,17.04,17.04,7
20151101|2014-12-04 13:30,4,17.03,17.03,17.03,17.03,1
20151101|2014-12-04 14:00,4,17.04,17.11,17.04,17.11,10
20151101|2014-12-05 07:30,5,17.11,17.11,17.11,17.11,6
20151101|2014-12-05 08:30,5,17.11,17.11,17.11,17.11,3
20151101|2014-12-05 09:00,5,17.11,17.11,17.11,17.11,1
20151101|2014-12-05 09:30,5,17.11,17.11,17.04,17.04,7
20151101|2014-12-05 10:00,5,17.05,17.05,17.05,17.05,3
20151101|2014-12-05 10:30,5,17.07,17.07,17.07,17.07,1
20151101|2014-12-05 12:00,5,17.01,17.01,17.01,17.01,2
20151101|2014-12-05 12:30,5,17.03,17.03,17.02,17.02,23
20151101|2014-12-05 13:00,5,17.03,17.04,17.02,17.04,10
20151101|2014-12-05 13:30,5,17.04,17.04,17,17,3
20151101|2014-12-08 07:30,8,17.02,17.02,17.02,17.02,1
20151101|2014-12-08 09:00,8,17.02,17.02,17.02,17.02,1
20151101|2014-12-08 10:00,8,17.02,17.02,17.02,17.02,1
20151101|2014-12-08 11:00,8,17.07,17.07,17.07,17.07,1
20151101|2014-12-08 11:30,8,17.07,17.08,17.07,17.08,6
20151101|2014-12-08 13:30,8,17.08,17.08,17.07,17.07,6
20151101|2014-12-09 09:30,9,17.09,17.09,17.09,17.09,4
20151101|2014-12-09 11:30,9,17.1,17.1,17.1,17.1,15
20151101|2014-12-09 12:30,9,17.1,17.1,17.1,17.1,1
20151101|2014-12-10 09:00,10,17.13,17.13,17.13,17.13,6
20151101|2014-12-10 09:30,10,17.15,17.15,17.15,17.15,3
20151101|2014-12-10 10:00,10,17.13,17.13,17.13,17.13,5
20151101|2014-12-10 11:30,10,17.13,17.13,17.13,17.13,4
20151101|2014-12-10 12:00,10,17.09,17.09,17.09,17.09,1
20151101|2014-12-10 14:00,10,17.03,17.03,17.03,17.03,4
20151101|2014-12-10 14:30,10,17.03,17.03,17,17,5
20151101|2014-12-11 06:00,11,17.05,17.09,17.05,17.09,4
20151101|2014-12-11 06:30,11,17.04,17.04,17.04,17.04,1
20151101|2014-12-11 09:00,11,16.99,16.99,16.95,16.95,11
20151101|2014-12-11 09:30,11,16.95,16.95,16.87,16.87,21
20151101|2014-12-11 10:30,11,16.91,16.94,16.91,16.94,8
20151101|2014-12-11 11:00,11,16.95,16.95,16.95,16.95,4
20151101|2014-12-11 13:00,11,16.87,16.87,16.87,16.87,1
20151101|2014-12-11 14:00,11,16.87,16.87,16.87,16.87,2
20151101|2014-12-11 14:30,11,16.86,16.86,16.86,16.86,1
20151101|2014-12-11 15:00,11,16.85,16.85,16.85,16.85,2
20151101|2014-12-11 15:30,11,16.84,16.87,16.84,16.87,15
20151101|2014-12-12 10:30,12,16.89,16.89,16.87,16.87,7
20151101|2014-12-12 11:00,12,16.83,16.87,16.83,16.87,3
20151101|2014-12-12 11:30,12,16.87,16.87,16.87,16.87,1
20151101|2014-12-12 12:00,12,16.87,16.87,16.84,16.84,3
20151101|2014-12-12 12:30,12,16.81,16.81,16.81,16.81,5
20151101|2014-12-12 13:00,12,16.83,16.86,16.83,16.86,4
20151101|2014-12-12 13:30,12,16.85,16.85,16.85,16.85,1
20151101|2014-12-15 09:00,15,16.84,16.84,16.83,16.83,6
20151101|2014-12-15 09:30,15,16.84,16.84,16.84,16.84,6
20151101|2014-12-15 11:30,15,16.81,16.81,16.81,16.81,4
20151101|2014-12-15 12:00,15,16.8,16.81,16.79,16.8,8
20151101|2014-12-15 13:00,15,16.8,16.8,16.8,16.8,6
20151101|2014-12-15 15:00,15,16.78,16.78,16.77,16.77,2
20151101|2014-12-16 05:30,16,16.79,16.8,16.79,16.8,4
20151101|2014-12-16 08:00,16,16.8,16.8,16.77,16.77,2
20151101|2014-12-16 08:30,16,16.77,16.77,16.77,16.77,2
20151101|2014-12-16 09:00,16,16.74,16.77,16.74,16.77,6
20151101|2014-12-16 09:30,16,16.8,16.8,16.78,16.78,10
20151101|2014-12-16 10:00,16,16.7,16.78,16.61,16.67,29
20151101|2014-12-16 10:30,16,16.7,16.7,16.64,16.7,11
20151101|2014-12-16 11:00,16,16.6,16.68,16.6,16.63,7
20151101|2014-12-16 11:30,16,16.63,16.63,16.57,16.57,10
20151101|2014-12-16 12:00,16,16.57,16.57,16.41,16.41,40
20151101|2014-12-16 13:00,16,16.33,16.33,16.33,16.33,1
20151101|2014-12-16 13:30,16,16.33,16.33,16.33,16.33,1
20151101|2014-12-16 15:30,16,16.41,16.41,16.41,16.41,2
20151101|2014-12-16 17:00,17,16.41,16.41,16.41,16.41,1
20151101|2014-12-17 07:00,17,16.41,16.41,16.41,16.41,3
20151101|2014-12-17 07:30,17,16.45,16.45,16.45,16.45,1
20151101|2014-12-17 09:00,17,16.41,16.41,16.41,16.41,3
20151101|2014-12-17 09:30,17,16.42,16.42,16.41,16.41,5
20151101|2014-12-17 10:00,17,16.39,16.39,16.39,16.39,1
20151101|2014-12-17 10:30,17,16.39,16.39,16.39,16.39,1
20151101|2014-12-17 11:00,17,16.4,16.4,16.4,16.4,1
20151101|2014-12-17 11:30,17,16.39,16.42,16.39,16.42,5
20151101|2014-12-17 12:00,17,16.31,16.31,16.31,16.31,1
20151101|2014-12-17 13:30,17,16.31,16.31,16.31,16.31,1
20151101|2014-12-17 14:00,17,16.31,16.31,16.3,16.3,11
20151101|2014-12-17 15:30,17,16.29,16.29,16.29,16.29,1
20151101|2014-12-18 07:00,18,16.31,16.31,16.31,16.31,10
20151101|2014-12-18 08:30,18,16.29,16.29,16.29,16.29,2
20151101|2014-12-18 09:00,18,16.3,16.31,16.3,16.31,2
20151101|2014-12-18 10:00,18,16.32,16.32,16.32,16.32,2
20151101|2014-12-18 10:30,18,16.36,16.36,16.36,16.36,1
20151101|2014-12-18 11:00,18,16.4,16.4,16.4,16.4,3
20151101|2014-12-18 11:30,18,16.4,16.44,16.4,16.44,19
20151101|2014-12-18 12:00,18,16.37,16.37,16.36,16.36,2
20151101|2014-12-18 13:00,18,16.3,16.3,16.3,16.3,1
20151101|2014-12-18 14:00,18,16.27,16.27,16.27,16.27,1
20151101|2014-12-18 15:30,18,16.3,16.3,16.3,16.3,1
20151101|2014-12-19 06:00,19,16.35,16.35,16.35,16.35,1
20151101|2014-12-19 07:30,19,16.36,16.38,16.36,16.38,7
20151101|2014-12-19 09:00,19,16.35,16.35,16.35,16.35,4
20151101|2014-12-19 09:30,19,16.35,16.35,16.35,16.35,2
20151101|2014-12-19 10:00,19,16.35,16.36,16.31,16.31,8
20151101|2014-12-19 10:30,19,16.35,16.37,16.35,16.37,6
20151101|2014-12-19 11:00,19,16.4,16.45,16.4,16.45,23
20151101|2014-12-19 11:30,19,16.42,16.45,16.42,16.45,3
20151101|2014-12-19 12:00,19,16.42,16.42,16.42,16.42,1
20151101|2014-12-19 13:30,19,16.39,16.39,16.38,16.38,2
20151101|2014-12-22 09:30,22,16.44,16.44,16.44,16.44,1
20151101|2014-12-22 10:00,22,16.44,16.44,16.44,16.44,3
20151101|2014-12-23 08:00,23,16.44,16.44,16.44,16.44,4
20151101|2014-12-23 08:30,23,16.41,16.41,16.41,16.41,1
20151101|2014-12-23 10:00,23,16.36,16.36,16.36,16.36,1
20151101|2014-12-23 10:30,23,16.35,16.35,16.35,16.35,15
20151101|2014-12-23 11:00,23,16.33,16.42,16.33,16.36,15
20151101|2014-12-23 11:30,23,16.42,16.42,16.42,16.42,1
20151101|2014-12-23 12:00,23,16.35,16.35,16.35,16.35,8
20151101|2014-12-23 12:30,23,16.41,16.41,16.41,16.41,1
20151101|2014-12-23 13:00,23,16.38,16.45,16.38,16.45,21
20151101|2014-12-23 13:30,23,16.45,16.45,16.45,16.45,1
20151101|2014-12-23 14:30,23,16.4,16.44,16.4,16.44,4
20151101|2014-12-26 09:00,26,16.4,16.4,16.38,16.38,8
20151101|2014-12-26 09:30,26,16.34,16.34,16.34,16.34,1
20151101|2014-12-26 10:30,26,16.38,16.38,16.38,16.38,4
20151101|2014-12-26 11:00,26,16.46,16.46,16.46,16.46,4
20151101|2014-12-29 08:30,29,16.46,16.55,16.45,16.55,7
20151101|2014-12-29 09:00,29,16.5,16.5,16.5,16.5,1
20151101|2014-12-29 09:30,29,16.5,16.5,16.5,16.5,8
20151101|2014-12-29 13:30,29,16.47,16.47,16.47,16.47,1
20151101|2014-12-29 17:00,30,16.47,16.47,16.47,16.47,1
20151101|2014-12-29 21:00,30,16.47,16.47,16.47,16.47,1
20151101|2014-12-30 09:30,30,16.5,16.5,16.49,16.49,8
20151101|2014-12-30 10:00,30,16.54,16.54,16.54,16.54,1
20151101|2014-12-30 11:00,30,16.54,16.54,16.53,16.53,3
20151101|2014-12-30 12:00,30,16.53,16.53,16.53,16.53,2
20151101|2014-12-30 13:00,30,16.6,16.6,16.6,16.6,1
20151101|2014-12-31 10:00,31,16.54,16.54,16.54,16.54,3
20151101|2014-12-31 10:30,31,16.54,16.75,16.53,16.75,12
20151101|2014-12-31 12:30,31,16.54,16.56,16.5,16.5,10
20151101|2014-12-31 13:00,31,16.51,16.51,16.51,16.51,1
20151101|2014-12-31 14:00,31,16.5,16.5,16.5,16.5,7
20151101|2015-01-02 09:00,2,16.5,16.5,16.5,16.5,4
20151101|2015-01-02 10:30,2,16.51,16.51,16.5,16.5,9
20151101|2015-01-02 11:00,2,16.51,16.51,16.51,16.51,1
20151101|2015-01-02 11:30,2,16.55,16.55,16.55,16.55,2
20151101|2015-01-05 08:30,5,16.55,16.55,16.55,16.55,4
20151101|2015-01-05 10:30,5,16.51,16.51,16.51,16.51,1
20151101|2015-01-05 15:00,5,16.45,16.45,16.45,16.45,2
20151101|2015-01-06 09:00,6,16.46,16.46,16.45,16.45,6
20151101|2015-01-06 09:30,6,16.45,16.45,16.45,16.45,5
20151101|2015-01-06 10:00,6,16.43,16.43,16.41,16.41,12
20151101|2015-01-06 11:30,6,16.4,16.4,16.31,16.31,2
20151101|2015-01-06 13:00,6,16.31,16.39,16.31,16.39,5
20151101|2015-01-06 14:00,6,16.29,16.29,16.29,16.29,1
20151101|2015-01-07 10:30,7,16.36,16.36,16.31,16.31,2
20151101|2015-01-07 11:00,7,16.34,16.34,16.34,16.34,1
20151101|2015-01-07 11:30,7,16.34,16.34,16.34,16.34,3
20151101|2015-01-07 13:30,7,16.34,16.34,16.34,16.34,3
20151101|2015-01-07 14:00,7,16.36,16.36,16.36,16.36,2
20151101|2015-01-07 15:00,7,16.27,16.27,16.27,16.27,1
20151101|2015-01-08 07:00,8,16.34,16.34,16.34,16.34,1
20151101|2015-01-08 08:00,8,16.34,16.34,16.34,16.34,2
20151101|2015-01-08 09:00,8,16.34,16.34,16.34,16.34,1
20151101|2015-01-08 09:30,8,16.34,16.34,16.34,16.34,1
20151101|2015-01-08 11:00,8,16.34,16.34,16.34,16.34,10
20151101|2015-01-08 13:30,8,16.34,16.34,16.34,16.34,4
20151101|2015-01-08 14:30,8,16.34,16.34,16.34,16.34,1
20151101|2015-01-08 15:00,8,16.34,16.34,16.34,16.34,5
20151101|2015-01-09 09:00,9,16.34,16.34,16.34,16.34,1
20151101|2015-01-09 09:30,9,16.34,16.34,16.34,16.34,3
20151101|2015-01-09 10:30,9,16.34,16.34,16.34,16.34,1
20151101|2015-01-09 13:00,9,16.36,16.36,16.35,16.35,3
20151101|2015-01-12 08:00,12,16.36,16.36,16.36,16.36,4
20151101|2015-01-12 17:30,13,16.33,16.33,16.33,16.33,1
20151101|2015-01-14 06:30,14,16.33,16.33,16.33,16.33,5
20151101|2015-01-14 07:00,14,16.33,16.33,16.33,16.33,3
20151101|2015-01-14 09:30,14,16.21,16.21,16.21,16.21,1
20151101|2015-01-14 11:00,14,16.18,16.18,16.13,16.13,3
20151101|2015-01-14 11:30,14,16.13,16.13,16.12,16.12,6
20151101|2015-01-14 12:00,14,16.09,16.09,16.09,16.09,1
20151101|2015-01-14 13:30,14,16.12,16.12,16.12,16.12,2
20151101|2015-01-14 14:00,14,16.12,16.12,16.12,16.12,2
20151101|2015-01-14 17:00,15,16.13,16.13,16.13,16.13,2
20151101|2015-01-15 08:30,15,16.09,16.15,16.09,16.15,4
20151101|2015-01-15 09:00,15,16.13,16.15,16.09,16.09,4
20151101|2015-01-15 10:00,15,16.14,16.14,16.14,16.14,1
20151101|2015-01-15 11:30,15,16.1,16.1,16.1,16.1,5
20151101|2015-01-15 12:00,15,16.12,16.12,16.12,16.12,3
20151101|2015-01-15 13:00,15,16.06,16.06,16.06,16.06,1
20151101|2015-01-16 09:00,16,16.1,16.1,16.1,16.1,5
20151101|2015-01-16 10:30,16,16.07,16.07,16.07,16.07,1
20151101|2015-01-16 11:00,16,16.1,16.1,16.1,16.1,2
20151101|2015-01-16 11:30,16,16.1,16.1,16.1,16.1,3
20151101|2015-01-16 12:00,16,16.1,16.1,16.1,16.1,1
20151101|2015-01-16 13:00,16,16.04,16.04,16.04,16.04,3
20151101|2015-01-20 06:30,20,16.1,16.1,16.1,16.1,1
20151101|2015-01-20 10:00,20,16.11,16.11,16.11,16.11,6
20151101|2015-01-20 10:30,20,16.11,16.11,16.1,16.1,5
20151101|2015-01-20 11:00,20,16.02,16.02,16.02,16.02,1
20151101|2015-01-20 11:30,20,16.01,16.01,16.01,16.01,5
20151101|2015-01-21 06:30,21,16.11,16.11,16.11,16.11,2
20151101|2015-01-21 14:00,21,16.12,16.12,16.12,16.12,1
20151101|2015-01-22 10:30,22,16.15,16.15,16.15,16.15,1
20151101|2015-01-22 11:00,22,16.13,16.13,16.13,16.13,5
20151101|2015-01-22 13:00,22,16.17,16.17,16.17,16.17,1
20151101|2015-01-22 17:00,23,16.25,16.25,16.25,16.25,1
20151101|2015-01-22 17:30,23,16.29,16.29,16.29,16.29,1
20151101|2015-01-23 08:30,23,16.18,16.18,16.18,16.18,2
20151101|2015-01-23 12:30,23,16.19,16.19,16.19,16.19,1
20151101|2015-01-23 13:00,23,16.21,16.21,16.21,16.21,1
20151101|2015-01-23 13:30,23,16.3,16.3,16.3,16.3,1
20151101|2015-01-26 08:30,26,16.25,16.25,16.25,16.25,1
20151101|2015-01-26 09:30,26,16.25,16.25,16.25,16.25,3
20151101|2015-01-26 11:00,26,16.25,16.25,16.25,16.25,1
20151101|2015-01-26 12:30,26,16.25,16.25,16.25,16.25,2
20151101|2015-01-26 15:00,26,16.3,16.3,16.3,16.3,2
20151101|2015-01-26 15:30,26,16.25,16.25,16.25,16.25,2
20151101|2015-01-27 07:30,27,16.34,16.42,16.34,16.42,7
20151101|2015-01-27 08:30,27,16.39,16.41,16.39,16.41,3
20151101|2015-01-27 09:30,27,16.45,16.48,16.45,16.45,8
20151101|2015-01-27 10:30,27,16.38,16.38,16.38,16.38,5
20151101|2015-01-27 13:30,27,16.37,16.37,16.37,16.37,1
20151101|2015-01-27 14:30,27,16.36,16.36,16.36,16.36,1
20151101|2015-01-28 08:30,28,16.38,16.38,16.38,16.38,6
20151101|2015-01-28 15:30,28,16.5,16.5,16.5,16.5,1
20151101|2015-01-29 07:30,29,16.44,16.44,16.44,16.44,5
20151101|2015-01-29 09:00,29,16.65,16.65,16.65,16.65,10
20151101|2015-01-29 09:30,29,16.6,16.6,16.55,16.6,4
20151101|2015-01-29 10:00,29,16.7,16.7,16.66,16.66,11
20151101|2015-01-29 10:30,29,16.55,16.7,16.55,16.7,6
20151101|2015-01-29 11:00,29,16.73,16.75,16.73,16.75,7
20151101|2015-01-29 11:30,29,16.8,16.8,16.8,16.8,4
20151101|2015-01-29 12:00,29,16.73,16.73,16.73,16.73,4
20151101|2015-01-29 12:30,29,16.75,16.75,16.75,16.75,7
20151101|2015-01-29 13:30,29,16.75,16.75,16.75,16.75,1
20151101|2015-01-29 14:30,29,16.8,16.8,16.8,16.8,10
20151101|2015-01-29 17:30,30,16.9,16.9,16.9,16.9,6
20151101|2015-01-30 07:00,30,16.84,16.84,16.84,16.84,2
20151101|2015-01-30 08:00,30,16.88,16.9,16.88,16.9,4
20151101|2015-01-30 08:30,30,16.93,16.93,16.93,16.93,2
20151101|2015-01-30 09:00,30,16.94,16.94,16.84,16.84,14
20151101|2015-01-30 09:30,30,16.8,16.8,16.75,16.75,19
20151101|2015-01-30 10:00,30,16.75,16.75,16.75,16.75,1
20151101|2015-01-30 10:30,30,16.75,16.75,16.75,16.75,1
20151101|2015-01-30 11:00,30,16.77,16.77,16.7,16.7,15
20151101|2015-01-30 12:00,30,16.7,16.7,16.7,16.7,1
20151101|2015-01-30 12:30,30,16.75,16.75,16.75,16.75,12
20151101|2015-01-30 13:30,30,16.75,16.75,16.75,16.75,2
20151101|2015-02-02 09:30,2,16.75,16.77,16.75,16.77,7
20151101|2015-02-02 10:00,2,16.77,16.77,16.77,16.77,4
20151101|2015-02-02 11:00,2,16.71,16.71,16.71,16.71,1
20151101|2015-02-02 12:00,2,16.71,16.71,16.71,16.71,1
20151101|2015-02-02 13:30,2,16.74,16.74,16.74,16.74,5
20151101|2015-02-03 09:00,3,16.74,16.74,16.74,16.74,1
20151101|2015-02-03 09:30,3,16.78,16.78,16.78,16.78,19
20151101|2015-02-03 10:00,3,16.78,16.8,16.76,16.76,11
20151101|2015-02-03 10:30,3,16.76,16.76,16.76,16.76,4
20151101|2015-02-03 11:30,3,16.8,16.8,16.8,16.8,1
20151101|2015-02-03 12:00,3,16.76,16.77,16.76,16.77,4
20151101|2015-02-04 07:30,4,16.82,16.82,16.82,16.82,1
20151101|2015-02-04 09:00,4,16.82,16.85,16.82,16.85,2
20151101|2015-02-04 09:30,4,16.85,16.85,16.85,16.85,3
20151101|2015-02-04 11:00,4,16.85,16.88,16.85,16.88,8
20151101|2015-02-04 11:30,4,16.88,16.88,16.85,16.87,27
20151101|2015-02-04 12:00,4,16.87,16.88,16.87,16.88,8
20151101|2015-02-04 13:00,4,16.89,16.89,16.89,16.89,2
20151101|2015-02-05 09:30,5,16.88,16.88,16.88,16.88,1
20151101|2015-02-05 10:00,5,16.93,16.94,16.93,16.94,3
20151101|2015-02-05 11:30,5,16.98,16.98,16.98,16.98,1
20151101|2015-02-05 12:30,5,16.98,16.98,16.98,16.98,2
20151101|2015-02-05 13:00,5,16.98,16.98,16.98,16.98,1
20151101|2015-02-05 23:30,6,17,17,17,17,7
20151101|2015-02-06 08:30,6,17,17,16.96,16.96,2
20151101|2015-02-06 10:00,6,16.98,16.98,16.98,16.98,5
20151101|2015-02-06 10:30,6,16.98,16.98,16.98,16.98,1
20151101|2015-02-06 11:00,6,17,17,16.99,17,8
20151101|2015-02-06 13:00,6,17.07,17.07,17.07,17.07,1
20151101|2015-02-06 13:30,6,17.07,17.07,17.07,17.07,5
20151101|2015-02-09 08:30,9,17.05,17.05,17.05,17.05,1
20151101|2015-02-09 11:30,9,17,17,17,17,3
20151101|2015-02-09 12:00,9,17,17,16.96,16.96,10
20151101|2015-02-09 13:00,9,17.05,17.05,17.05,17.05,1
20151101|2015-02-09 14:00,9,17,17.02,17,17.02,7
20151101|2015-02-10 07:00,10,17.04,17.04,17.04,17.04,1
20151101|2015-02-10 09:30,10,17.03,17.03,17.03,17.03,1
20151101|2015-02-10 10:00,10,17,17,17,17,3
20151101|2015-02-10 10:30,10,16.98,16.98,16.98,16.98,2
20151101|2015-02-10 11:00,10,16.98,16.98,16.98,16.98,1
20151101|2015-02-10 12:00,10,16.99,16.99,16.99,16.99,1
20151101|2015-02-10 13:00,10,16.96,16.96,16.96,16.96,1
20151101|2015-02-11 08:00,11,17.04,17.04,17.04,17.04,4
20151101|2015-02-11 10:30,11,17,17,17,17,1
20151101|2015-02-11 13:00,11,17.04,17.1,17.04,17.1,2
20151101|2015-02-12 11:00,12,17.09,17.09,17.09,17.09,3
20151101|2015-02-12 13:00,12,17.09,17.09,17.09,17.09,1
20151101|2015-02-13 08:00,13,17.1,17.1,17.1,17.1,1
20151101|2015-02-13 08:30,13,17.12,17.12,17.12,17.12,1
20151101|2015-02-13 09:30,13,17.12,17.12,17.12,17.12,4
20151101|2015-02-13 10:00,13,17.12,17.12,17.12,17.12,1
20151101|2015-02-13 10:30,13,17.14,17.16,17.14,17.16,5
20151101|2015-02-17 07:30,17,17.19,17.19,17.19,17.19,1
20151101|2015-02-17 09:00,17,17.24,17.24,17.24,17.24,1
20151101|2015-02-17 10:00,17,17.31,17.32,17.31,17.32,16
20151101|2015-02-17 11:30,17,17.4,17.4,17.33,17.33,4
20151101|2015-02-17 13:30,17,17.32,17.32,17.32,17.32,5
20151101|2015-02-17 14:00,17,17.3,17.3,17.28,17.28,7
20151101|2015-02-18 07:30,18,17.31,17.31,17.31,17.31,1
20151101|2015-02-18 08:00,18,17.3,17.3,17.3,17.3,2
20151101|2015-02-18 08:30,18,17.31,17.31,17.31,17.31,1
20151101|2015-02-18 09:30,18,17.38,17.4,17.38,17.4,17
20151101|2015-02-18 10:00,18,17.4,17.42,17.4,17.42,3
20151101|2015-02-18 10:30,18,17.45,17.45,17.45,17.45,3
20151101|2015-02-18 11:00,18,17.39,17.4,17.39,17.4,4
20151101|2015-02-18 11:30,18,17.45,17.45,17.45,17.45,1
20151101|2015-02-18 14:30,18,17.39,17.39,17.39,17.39,1
20151101|2015-02-19 04:30,19,17.45,17.45,17.45,17.45,1
20151101|2015-02-19 06:30,19,17.45,17.45,17.45,17.45,1
20151101|2015-02-19 08:30,19,17.39,17.46,17.39,17.46,2
20151101|2015-02-19 09:00,19,17.46,17.46,17.46,17.46,3
20151101|2015-02-19 09:30,19,17.5,17.5,17.5,17.5,3
20151101|2015-02-19 10:00,19,17.5,17.5,17.5,17.5,3
20151101|2015-02-19 10:30,19,17.52,17.52,17.47,17.47,11
20151101|2015-02-19 11:00,19,17.5,17.5,17.5,17.5,1
20151101|2015-02-19 11:30,19,17.46,17.46,17.46,17.46,4
20151101|2015-02-19 12:00,19,17.45,17.45,17.45,17.45,1
20151101|2015-02-19 12:30,19,17.44,17.44,17.44,17.44,3
20151101|2015-02-19 15:30,19,17.33,17.35,17.32,17.35,4
20151101|2015-02-20 09:00,20,17.3,17.33,17.3,17.33,4
20151101|2015-02-20 10:30,20,17.32,17.32,17.32,17.32,1
20151101|2015-02-20 11:00,20,17.27,17.27,17.18,17.18,7
20151101|2015-02-20 11:30,20,17.27,17.27,17.2,17.2,4
20151101|2015-02-20 12:00,20,17.2,17.2,17.18,17.18,5
20151101|2015-02-20 13:00,20,17.25,17.25,17.25,17.25,1
20151101|2015-02-20 13:30,20,17.26,17.26,17.26,17.26,1
20151101|2015-02-24 09:30,24,17.4,17.5,17.4,17.5,5
20151101|2015-02-24 10:00,24,17.41,17.6,17.4,17.6,9
20151101|2015-02-24 10:30,24,17.5,17.5,17.48,17.48,4
20151101|2015-02-24 11:00,24,17.5,17.5,17.48,17.48,32
20151101|2015-02-24 13:00,24,17.36,17.41,17.35,17.41,3
20151101|2015-02-25 07:30,25,17.46,17.46,17.46,17.46,1
20151101|2015-02-25 09:00,25,17.46,17.57,17.46,17.57,2
20151101|2015-02-25 09:30,25,17.52,17.52,17.5,17.5,2
20151101|2015-02-25 10:00,25,17.51,17.51,17.5,17.5,2
20151101|2015-02-25 11:30,25,17.5,17.5,17.5,17.5,2
20151101|2015-02-25 12:00,25,17.5,17.5,17.5,17.5,3
20151101|2015-02-25 14:00,25,17.5,17.5,17.5,17.5,1
20151101|2015-02-25 15:00,25,17.53,17.53,17.53,17.53,1
20151101|2015-02-26 09:30,26,17.51,17.51,17.51,17.51,2
20151101|2015-02-26 10:00,26,17.5,17.5,17.5,17.5,3
20151101|2015-02-26 10:30,26,17.55,17.55,17.55,17.55,1
20151101|2015-02-26 11:30,26,17.57,17.57,17.57,17.57,1
20151101|2015-02-26 12:30,26,17.6,17.62,17.6,17.62,11
20151101|2015-02-27 07:00,27,17.6,17.6,17.6,17.6,1
20151101|2015-02-27 07:30,27,17.55,17.55,17.55,17.55,3
20151101|2015-02-27 09:00,27,17.65,17.67,17.65,17.67,2
20151101|2015-02-27 09:30,27,17.69,17.7,17.68,17.7,14
20151101|2015-02-27 10:00,27,17.7,17.8,17.7,17.8,18
20151101|2015-02-27 11:00,27,17.82,17.97,17.82,17.95,10
20151101|2015-02-27 11:30,27,17.82,17.82,17.82,17.82,2
20151101|2015-02-27 12:00,27,17.74,17.74,17.73,17.73,2
20151101|2015-02-27 12:30,27,17.71,17.71,17.7,17.7,2
20151101|2015-02-27 13:00,27,17.71,17.71,17.71,17.71,3
20151101|2015-02-27 13:30,27,17.62,17.62,17.62,17.62,20
20151101|2015-03-02 07:30,2,17.72,17.72,17.72,17.72,1
20151101|2015-03-02 08:00,2,17.72,17.72,17.72,17.72,2
20151101|2015-03-02 09:00,2,17.62,17.62,17.62,17.62,10
20151101|2015-03-02 11:00,2,17.62,17.65,17.55,17.55,7
20151101|2015-03-02 12:00,2,17.55,17.55,17.5,17.5,3
20151101|2015-03-02 12:30,2,17.5,17.5,17.5,17.5,1
20151101|2015-03-03 08:00,3,17.57,17.57,17.57,17.57,2
20151101|2015-03-03 08:30,3,17.57,17.57,17.55,17.55,6
20151101|2015-03-03 09:00,3,17.57,17.57,17.57,17.57,2
20151101|2015-03-03 11:00,3,17.57,17.57,17.55,17.55,8
20151101|2015-03-03 11:30,3,17.5,17.5,17.5,17.5,30
20151101|2015-03-04 10:30,4,17.5,17.5,17.5,17.5,4
20151101|2015-03-04 12:00,4,17.49,17.53,17.49,17.53,2
20151101|2015-03-04 15:00,4,17.47,17.47,17.47,17.47,1
20151101|2015-03-05 10:00,5,17.46,17.46,17.46,17.46,1
20151101|2015-03-05 11:00,5,17.45,17.45,17.45,17.45,1
20151101|2015-03-05 11:30,5,17.38,17.4,17.38,17.4,2
20151101|2015-03-05 12:30,5,17.41,17.43,17.41,17.43,8
20151101|2015-03-05 13:00,5,17.44,17.47,17.44,17.46,28
20151101|2015-03-05 15:30,5,17.4,17.4,17.4,17.4,7
20151101|2015-03-06 09:30,6,17.3,17.3,17.3,17.3,1
20151101|2015-03-06 10:30,6,17.3,17.3,17.3,17.3,1
20151101|2015-03-06 11:30,6,17.28,17.28,17.28,17.28,1
20151101|2015-03-06 12:00,6,17.31,17.31,17.28,17.28,3
20151101|2015-03-06 13:00,6,17.28,17.28,17.25,17.25,4
20151101|2015-03-06 13:30,6,17.25,17.25,17.25,17.25,2
20151101|2015-03-09 09:30,9,17.2,17.2,17.2,17.2,1
20151101|2015-03-09 10:00,9,17.14,17.14,17.14,17.14,1
20151101|2015-03-09 10:30,9,17.13,17.13,17.12,17.13,5
20151101|2015-03-09 11:30,9,17.13,17.13,17.13,17.13,1
20151101|2015-03-09 12:00,9,17.13,17.15,17.11,17.11,9
20151101|2015-03-09 12:30,9,17.2,17.2,17.2,17.2,5
20151101|2015-03-09 13:00,9,17.25,17.28,17.25,17.28,6
20151101|2015-03-09 14:00,9,17.33,17.34,17.33,17.34,3
20151101|2015-03-09 14:30,9,17.29,17.34,17.27,17.34,6
20151101|2015-03-09 15:00,9,17.34,17.34,17.34,17.34,4
20151101|2015-03-10 09:00,10,17.39,17.41,17.39,17.41,5
20151101|2015-03-10 10:00,10,17.38,17.38,17.38,17.38,2
20151101|2015-03-10 10:30,10,17.35,17.35,17.34,17.34,12
20151101|2015-03-10 12:30,10,17.34,17.34,17.34,17.34,15
20151101|2015-03-10 14:00,10,17.4,17.4,17.4,17.4,1
20151101|2015-03-11 09:00,11,17.41,17.41,17.41,17.41,1
20151101|2015-03-11 10:00,11,17.41,17.41,17.41,17.41,3
20151101|2015-03-11 10:30,11,17.41,17.41,17.41,17.41,2
20151101|2015-03-11 11:00,11,17.41,17.41,17.41,17.41,6
20151101|2015-03-11 12:00,11,17.34,17.34,17.34,17.34,1
20151101|2015-03-11 14:30,11,17.41,17.41,17.41,17.41,1
20151101|2015-03-12 09:30,12,17.38,17.38,17.36,17.36,3
20151101|2015-03-12 10:30,12,17.36,17.36,17.35,17.35,4
20151101|2015-03-12 11:00,12,17.34,17.34,17.34,17.34,1
20151101|2015-03-13 10:30,13,17.39,17.39,17.39,17.39,1
20151101|2015-03-13 11:30,13,17.39,17.39,17.39,17.39,1
20151101|2015-03-13 12:00,13,17.39,17.39,17.39,17.39,2
20151101|2015-03-13 12:30,13,17.39,17.39,17.39,17.39,2
20151101|2015-03-13 13:00,13,17.39,17.39,17.39,17.39,5
20151101|2015-03-15 17:00,16,17.39,17.39,17.39,17.39,3
20151101|2015-03-15 17:30,16,17.39,17.39,17.39,17.39,2
20151101|2015-03-15 18:00,16,17.39,17.39,17.39,17.39,3
20151101|2015-03-16 09:30,16,17.35,17.35,17.35,17.35,5
20151101|2015-03-16 10:00,16,17.36,17.36,17.36,17.36,1
20151101|2015-03-16 10:30,16,17.36,17.37,17.34,17.34,6
20151101|2015-03-16 11:00,16,17.34,17.34,17.33,17.33,2
20151101|2015-03-16 11:30,16,17.33,17.33,17.31,17.31,5
20151101|2015-03-16 12:00,16,17.3,17.3,17.29,17.29,4
20151101|2015-03-16 12:30,16,17.28,17.28,17.26,17.26,2
20151101|2015-03-16 13:00,16,17.25,17.25,17.25,17.25,1
20151101|2015-03-17 07:30,17,17.22,17.22,17.22,17.22,1
20151101|2015-03-17 08:00,17,17.2,17.2,17.18,17.18,8
20151101|2015-03-17 08:30,17,17.23,17.26,17.23,17.26,2
20151101|2015-03-17 09:00,17,17.26,17.26,17.26,17.26,10
20151101|2015-03-17 09:30,17,17.26,17.26,17.26,17.26,9
20151101|2015-03-17 10:00,17,17.26,17.26,17.26,17.26,1
20151101|2015-03-17 10:30,17,17.22,17.22,17.22,17.22,1
20151101|2015-03-17 11:00,17,17.22,17.22,17.22,17.22,1
20151101|2015-03-17 11:30,17,17.22,17.22,17.22,17.22,2
20151101|2015-03-17 12:00,17,17.21,17.21,17.21,17.21,2
20151101|2015-03-17 12:30,17,17.22,17.22,17.2,17.2,23
20151101|2015-03-17 13:30,17,17.2,17.2,17.2,17.2,1
20151101|2015-03-17 14:00,17,17.18,17.18,17.14,17.14,3
20151101|2015-03-17 15:30,17,17.14,17.14,17.14,17.14,1
20151101|2015-03-18 09:00,18,17.2,17.21,17.2,17.21,9
20151101|2015-03-18 10:30,18,17.2,17.21,17.2,17.21,26
20151101|2015-03-18 11:00,18,17.19,17.21,17.19,17.21,14
20151101|2015-03-18 11:30,18,17.21,17.21,17.21,17.21,4
20151101|2015-03-18 13:00,18,17.22,17.22,17.22,17.22,2
20151101|2015-03-18 14:00,18,17.21,17.21,17.21,17.21,4
20151101|2015-03-19 08:30,19,17.23,17.23,17.23,17.23,1
20151101|2015-03-19 09:30,19,17.24,17.24,17.15,17.15,12
20151101|2015-03-19 10:00,19,17.2,17.2,17.2,17.2,1
20151101|2015-03-20 05:00,20,17.15,17.15,17.15,17.15,1
20151101|2015-03-20 08:00,20,17.15,17.15,17.15,17.15,7
20151101|2015-03-20 10:30,20,17.14,17.14,17.11,17.11,10
20151101|2015-03-20 11:00,20,17.11,17.11,17.1,17.1,8
20151101|2015-03-20 11:30,20,17.09,17.1,17.09,17.1,3
20151101|2015-03-20 12:30,20,17.11,17.12,17.11,17.12,3
20151101|2015-03-20 13:30,20,17.09,17.09,17.09,17.09,2
20151101|2015-03-23 10:30,23,17.05,17.05,17.05,17.05,4
20151101|2015-03-23 12:30,23,17.04,17.04,17.04,17.04,1
20151101|2015-03-23 13:00,23,17.06,17.06,17.06,17.06,5
20151101|2015-03-24 08:00,24,17.06,17.06,17.06,17.06,1
20151101|2015-03-24 10:00,24,17.06,17.06,17.05,17.05,3
20151101|2015-03-24 10:30,24,17.05,17.05,17.05,17.05,4
20151101|2015-03-24 13:00,24,17.01,17.01,17.01,17.01,1
20151101|2015-03-24 14:30,24,17.05,17.05,17.02,17.02,6
20151101|2015-03-24 15:00,24,17.02,17.02,17.02,17.02,1
20151101|2015-03-25 08:00,25,17.02,17.02,17.02,17.02,3
20151101|2015-03-25 10:30,25,17.04,17.04,17.04,17.04,2
20151101|2015-03-25 13:30,25,17.05,17.05,17.05,17.05,4
20151101|2015-03-26 09:30,26,17.02,17.02,17.02,17.02,1
20151101|2015-03-26 13:30,26,17.04,17.04,17.04,17.04,2
20151101|2015-03-27 09:00,27,17.12,17.12,17.12,17.12,1
20151101|2015-03-27 09:30,27,17.15,17.15,17.15,17.15,2
20151101|2015-03-27 12:00,27,17.13,17.3,17.1,17.23,11
20151101|2015-03-27 12:30,27,17.29,17.29,17.29,17.29,2
20151101|2015-03-27 13:00,27,17.24,17.25,17.24,17.24,4
20151101|2015-03-27 13:30,27,17.27,17.27,17.27,17.27,1
20151101|2015-03-30 10:00,30,17.3,17.3,17.3,17.3,6
20151101|2015-03-30 10:30,30,17.32,17.35,17.32,17.35,3
20151101|2015-03-30 11:30,30,17.36,17.36,17.36,17.36,1
20151101|2015-03-30 12:00,30,17.4,17.4,17.4,17.4,3
20151101|2015-03-30 12:30,30,17.4,17.4,17.38,17.38,2
20151101|2015-03-30 13:00,30,17.34,17.34,17.32,17.32,2
20151101|2015-03-31 00:00,31,17.33,17.33,17.33,17.33,1
20151101|2015-03-31 06:30,31,17.39,17.39,17.39,17.39,1
20151101|2015-03-31 09:00,31,17.39,17.39,17.39,17.39,2
20151101|2015-03-31 09:30,31,17.4,17.4,17.38,17.38,3
20151101|2015-03-31 10:00,31,17.41,17.45,17.41,17.43,8
20151101|2015-03-31 10:30,31,17.44,17.49,17.44,17.49,6
20151101|2015-03-31 11:00,31,17.43,17.49,17.43,17.49,7
20151101|2015-03-31 11:30,31,17.45,17.47,17.44,17.45,9
20151101|2015-03-31 12:30,31,17.45,17.45,17.45,17.45,4
20151101|2015-03-31 14:30,31,17.48,17.5,17.48,17.5,28
20151101|2015-03-31 15:00,31,17.5,17.5,17.5,17.5,1
20151101|2015-03-31 15:30,31,17.5,17.5,17.5,17.5,3
20151101|2015-03-31 23:30,1,17.5,17.5,17.45,17.45,4
20151101|2015-04-01 09:00,1,17.34,17.34,17.34,17.34,1
20151101|2015-04-01 09:30,1,17.3,17.3,17.3,17.3,1
20151101|2015-04-01 10:00,1,17.3,17.3,17.3,17.3,2
20151101|2015-04-01 12:00,1,17.32,17.32,17.32,17.32,2
20151101|2015-04-01 12:30,1,17.35,17.35,17.32,17.32,2
20151101|2015-04-01 14:00,1,17.39,17.41,17.39,17.41,5
20151101|2015-04-02 07:30,2,17.34,17.34,17.34,17.34,1
20151101|2015-04-02 08:30,2,17.32,17.32,17.32,17.32,5
20151101|2015-04-02 10:30,2,17.32,17.32,17.25,17.25,7
20151101|2015-04-02 11:30,2,17.23,17.23,17.23,17.23,1
20151101|2015-04-07 11:30,7,17.27,17.27,17.27,17.27,1
20151101|2015-04-07 14:00,7,17.26,17.26,17.26,17.26,1
20151101|2015-04-08 08:00,8,17.27,17.27,17.27,17.27,5
20151101|2015-04-08 09:00,8,17.3,17.3,17.3,17.3,1
20151101|2015-04-08 09:30,8,17.3,17.3,17.3,17.3,1
20151101|2015-04-08 11:00,8,17.29,17.29,17.29,17.29,1
20151101|2015-04-08 12:00,8,17.3,17.3,17.27,17.27,3
20151101|2015-04-08 12:30,8,17.27,17.27,17.27,17.27,3
20151101|2015-04-09 15:30,9,17.3,17.3,17.3,17.3,1
20151101|2015-04-10 08:30,10,17.23,17.23,17.23,17.23,5
20151101|2015-04-10 09:00,10,17.23,17.27,17.23,17.24,9
20151101|2015-04-10 10:30,10,17.23,17.23,17.23,17.23,2
20151101|2015-04-10 13:00,10,17.2,17.2,17.2,17.2,7
20151101|2015-04-12 22:00,13,17.05,17.05,17.05,17.05,3
20151101|2015-04-13 10:00,13,17.1,17.1,17.1,17.1,2
20151101|2015-04-13 12:00,13,17.1,17.14,17.1,17.14,5
20151101|2015-04-13 14:30,13,17.12,17.15,17.12,17.15,4
20151101|2015-04-14 07:00,14,17.16,17.16,17.1,17.1,2
20151101|2015-04-14 10:00,14,17.08,17.08,17.08,17.08,3
20151101|2015-04-14 10:30,14,17.06,17.06,17.06,17.06,1
20151101|2015-04-14 11:30,14,17.06,17.06,17.02,17.02,28
20151101|2015-04-14 12:30,14,16.98,16.98,16.98,16.98,4
20151101|2015-04-14 17:00,15,17.06,17.06,17.06,17.06,1
20151101|2015-04-14 17:30,15,17.07,17.07,17.07,17.07,1
20151101|2015-04-15 10:30,15,17,17,17,17,2
20151101|2015-04-15 11:30,15,16.97,16.97,16.94,16.94,2
20151101|2015-04-16 10:00,16,16.97,16.97,16.97,16.97,1
20151101|2015-04-16 10:30,16,16.98,17.16,16.98,17.16,3
20151101|2015-04-16 12:30,16,17.12,17.12,17.12,17.12,1
20151101|2015-04-16 13:00,16,17.12,17.12,17.11,17.12,5
20151101|2015-04-16 13:30,16,17.15,17.16,17.15,17.16,4
20151101|2015-04-16 17:00,17,17.08,17.08,17.08,17.08,1
20151101|2015-04-17 09:00,17,17.12,17.12,17.12,17.12,1
20151101|2015-04-17 10:00,17,17.19,17.23,17.19,17.23,3
20151101|2015-04-17 10:30,17,17.24,17.24,17.16,17.16,7
20151101|2015-04-17 12:00,17,17.25,17.25,17.25,17.25,1
20151101|2015-04-17 13:30,17,17.31,17.31,17.31,17.31,1
20151101|2015-04-20 09:00,20,17.35,17.35,17.35,17.35,7
20151101|2015-04-20 09:30,20,17.35,17.35,17.35,17.35,1
20151101|2015-04-20 11:00,20,17.35,17.35,17.35,17.35,6
20151101|2015-04-20 11:30,20,17.39,17.4,17.39,17.4,20
20151101|2015-04-20 13:00,20,17.4,17.4,17.4,17.4,2
20151101|2015-04-20 13:30,20,17.32,17.33,17.32,17.33,2
20151101|2015-04-21 07:00,21,17.4,17.4,17.4,17.4,1
20151101|2015-04-21 08:00,21,17.4,17.4,17.4,17.4,2
20151101|2015-04-21 10:00,21,17.3,17.3,17.3,17.3,1
20151101|2015-04-21 11:00,21,17.3,17.3,17.3,17.3,1
20151101|2015-04-21 11:30,21,17.39,17.39,17.35,17.39,6
20151101|2015-04-21 12:30,21,17.41,17.41,17.41,17.41,1
20151101|2015-04-21 13:00,21,17.34,17.34,17.34,17.34,1
20151101|2015-04-22 08:30,22,17.3,17.3,17.3,17.3,4
20151101|2015-04-22 11:00,22,17.22,17.22,17.21,17.21,3
20151101|2015-04-22 13:00,22,17.21,17.21,17.21,17.21,1
20151101|2015-04-22 13:30,22,17.16,17.16,17.16,17.16,1
20151101|2015-04-22 14:00,22,17.27,17.28,17.27,17.28,4
20151101|2015-04-22 14:30,22,17.28,17.28,17.28,17.28,2
20151101|2015-04-23 09:30,23,17.4,17.4,17.4,17.4,3
20151101|2015-04-23 10:30,23,17.35,17.35,17.35,17.35,1
20151101|2015-04-23 11:30,23,17.35,17.35,17.35,17.35,1
20151101|2015-04-23 12:30,23,17.35,17.35,17.35,17.35,1
20151101|2015-04-23 14:00,23,17.35,17.35,17.35,17.35,5
20151101|2015-04-24 08:30,24,17.35,17.35,17.35,17.35,1
20151101|2015-04-24 09:00,24,17.3,17.3,17.3,17.3,3
20151101|2015-04-24 10:00,24,17.3,17.3,17.3,17.3,1
20151101|2015-04-24 10:30,24,17.35,17.35,17.35,17.35,1
20151101|2015-04-27 11:00,27,17.4,17.4,17.4,17.4,6
20151101|2015-04-27 11:30,27,17.47,17.47,17.47,17.47,1
20151101|2015-04-27 12:30,27,17.33,17.33,17.33,17.33,2
20151101|2015-04-27 14:00,27,17.33,17.38,17.33,17.38,4
20151101|2015-04-28 09:30,28,17.31,17.33,17.31,17.33,2
20151101|2015-04-28 10:00,28,17.34,17.34,17.32,17.32,4
20151101|2015-04-28 10:30,28,17.33,17.35,17.33,17.35,7
20151101|2015-04-28 11:00,28,17.33,17.33,17.33,17.33,1
20151101|2015-04-29 08:30,29,17.23,17.23,17.23,17.23,1
20151101|2015-04-29 09:30,29,17.23,17.23,17.22,17.22,4
20151101|2015-04-29 10:00,29,17.23,17.24,17.22,17.22,4
20151101|2015-04-29 10:30,29,17.29,17.32,17.29,17.32,2
20151101|2015-04-29 11:30,29,17.22,17.22,17.22,17.22,3
20151101|2015-04-29 14:00,29,17.31,17.32,17.31,17.32,3
20151101|2015-05-01 09:00,1,17.33,17.33,17.33,17.33,4
20151101|2015-05-01 09:30,1,17.33,17.33,17.33,17.33,1
20151101|2015-05-01 13:00,1,17.45,17.45,17.45,17.45,3
20151101|2015-05-04 09:30,4,17.44,17.45,17.44,17.45,3
20151101|2015-05-04 10:30,4,17.47,17.55,17.47,17.55,15
20151101|2015-05-04 11:00,4,17.52,17.52,17.52,17.52,3
20151101|2015-05-04 11:30,4,17.46,17.46,17.46,17.46,1
20151101|2015-05-05 10:00,5,17.45,17.45,17.45,17.45,1
20151101|2015-05-05 10:30,5,17.46,17.46,17.46,17.46,2
20151101|2015-05-05 11:00,5,17.43,17.45,17.43,17.45,5
20151101|2015-05-06 07:30,6,17.44,17.44,17.44,17.44,1
20151101|2015-05-06 13:00,6,17.44,17.44,17.42,17.42,2
20151101|2015-05-06 14:30,6,17.48,17.48,17.48,17.48,1
20151101|2015-05-07 09:00,7,17.47,17.47,17.47,17.47,1
20151101|2015-05-07 09:30,7,17.47,17.47,17.46,17.46,4
20151101|2015-05-07 10:00,7,17.46,17.46,17.46,17.46,4
20151101|2015-05-07 10:30,7,17.46,17.46,17.45,17.45,11
20151101|2015-05-07 11:00,7,17.46,17.46,17.46,17.46,1
20151101|2015-05-07 11:30,7,17.46,17.46,17.45,17.45,6
20151101|2015-05-07 14:00,7,17.46,17.46,17.46,17.46,2
20151101|2015-05-08 08:30,8,17.45,17.45,17.44,17.44,4
20151101|2015-05-08 10:30,8,17.46,17.46,17.46,17.46,1
20151101|2015-05-08 11:00,8,17.48,17.5,17.48,17.5,6
20151101|2015-05-08 12:00,8,17.47,17.47,17.47,17.47,2
20151101|2015-05-08 13:00,8,17.48,17.48,17.47,17.47,5
20151101|2015-05-08 13:30,8,17.47,17.47,17.47,17.47,1
20151101|2015-05-11 08:30,11,17.49,17.49,17.49,17.49,2
20151101|2015-05-11 09:00,11,17.49,17.49,17.45,17.45,8
20151101|2015-05-11 09:30,11,17.45,17.57,17.45,17.57,11
20151101|2015-05-11 10:30,11,17.55,17.55,17.55,17.55,1
20151101|2015-05-11 12:00,11,17.49,17.5,17.45,17.47,13
20151101|2015-05-11 12:30,11,17.52,17.54,17.52,17.54,2
20151101|2015-05-11 13:00,11,17.48,17.48,17.47,17.47,2
20151101|2015-05-12 07:00,12,17.48,17.48,17.48,17.48,1
20151101|2015-05-12 08:30,12,17.48,17.48,17.48,17.48,2
20151101|2015-05-12 10:30,12,17.45,17.52,17.45,17.52,6
20151101|2015-05-12 11:30,12,17.51,17.51,17.51,17.51,2
20151101|2015-05-12 12:30,12,17.51,17.51,17.5,17.5,2
20151101|2015-05-12 13:00,12,17.51,17.51,17.51,17.51,1
20151101|2015-05-13 10:30,13,17.5,17.51,17.48,17.48,9
20151101|2015-05-13 13:00,13,17.53,17.53,17.51,17.51,2
20151101|2015-05-13 14:30,13,17.47,17.47,17.47,17.47,1
20151101|2015-05-13 17:00,14,17.47,17.47,17.47,17.47,1
20151101|2015-05-14 06:00,14,17.49,17.49,17.49,17.49,1
20151101|2015-05-14 09:00,14,17.46,17.46,17.45,17.45,5
20151101|2015-05-14 10:30,14,17.44,17.44,17.43,17.43,28
20151101|2015-05-14 11:00,14,17.43,17.43,17.43,17.43,2
20151101|2015-05-14 12:30,14,17.43,17.43,17.43,17.43,4
20151101|2015-05-14 13:00,14,17.47,17.47,17.47,17.47,1
20151101|2015-05-15 09:30,15,17.45,17.45,17.45,17.45,3
20151101|2015-05-15 10:30,15,17.45,17.45,17.43,17.44,5
20151101|2015-05-15 12:00,15,17.44,17.44,17.44,17.44,2
20151101|2015-05-15 12:30,15,17.42,17.42,17.42,17.42,1
20151101|2015-05-15 13:00,15,17.38,17.38,17.38,17.38,1
20151101|2015-05-18 09:30,18,17.48,17.48,17.48,17.48,1
20151101|2015-05-18 10:30,18,17.45,17.45,17.45,17.45,1
20151101|2015-05-18 11:00,18,17.42,17.42,17.42,17.42,5
20151101|2015-05-18 11:30,18,17.42,17.42,17.42,17.42,2
20151101|2015-05-18 13:00,18,17.44,17.44,17.43,17.43,2
20151101|2015-05-18 13:30,18,17.44,17.44,17.44,17.44,1
20151101|2015-05-18 15:00,18,17.43,17.43,17.43,17.43,1
20151101|2015-05-18 19:30,19,17.4,17.4,17.3,17.3,6
20151101|2015-05-18 20:00,19,17.3,17.3,17.3,17.3,1
20151101|2015-05-18 22:00,19,17.3,17.3,17.3,17.3,1
20151101|2015-05-19 08:30,19,17.35,17.35,17.35,17.35,2
20151101|2015-05-19 09:30,19,17.33,17.33,17.32,17.32,4
20151101|2015-05-19 10:30,19,17.3,17.3,17.3,17.3,1
20151101|2015-05-19 11:00,19,17.3,17.3,17.22,17.22,6
20151101|2015-05-19 11:30,19,17.2,17.22,17.2,17.22,2
20151101|2015-05-19 12:00,19,17.26,17.33,17.26,17.33,5
20151101|2015-05-19 13:00,19,17.25,17.25,17.25,17.25,1
20151101|2015-05-19 14:00,19,17.3,17.33,17.3,17.33,2
20151101|2015-05-19 15:00,19,17.25,17.25,17.25,17.25,4
20151101|2015-05-20 09:30,20,17.21,17.28,17.17,17.28,25
20151101|2015-05-20 10:00,20,17.28,17.28,17.28,17.28,7
20151101|2015-05-20 10:30,20,17.28,17.28,17.25,17.25,7
20151101|2015-05-20 11:00,20,17.25,17.26,17.25,17.26,4
20151101|2015-05-20 12:30,20,17.25,17.25,17.25,17.25,2
20151101|2015-05-20 13:30,20,17.28,17.28,17.28,17.28,3
20151101|2015-05-21 10:30,21,17.34,17.34,17.3,17.3,7
20151101|2015-05-21 12:00,21,17.32,17.32,17.32,17.32,1
20151101|2015-05-21 12:30,21,17.32,17.32,17.32,17.32,2
20151101|2015-05-21 13:00,21,17.29,17.29,17.29,17.29,1
20151101|2015-05-21 14:30,21,17.34,17.35,17.34,17.35,3
20151101|2015-05-22 08:30,22,17.32,17.32,17.32,17.32,3
20151101|2015-05-22 09:30,22,17.37,17.37,17.35,17.35,4
20151101|2015-05-22 11:00,22,17.33,17.33,17.32,17.32,3
20151101|2015-05-22 13:00,22,17.32,17.32,17.26,17.26,8
20151101|2015-05-26 09:00,26,17.25,17.25,17.25,17.25,3
20151101|2015-05-26 10:30,26,17.25,17.25,17.25,17.25,2
20151101|2015-05-26 11:00,26,17.25,17.25,17.21,17.21,6
20151101|2015-05-26 12:00,26,17.23,17.25,17.21,17.21,5
20151101|2015-05-26 12:30,26,17.21,17.21,17.21,17.21,1
20151101|2015-05-26 15:00,26,17.28,17.28,17.28,17.28,1
20151101|2015-05-27 08:00,27,17.34,17.34,17.34,17.34,1
20151101|2015-05-27 08:30,27,17.34,17.34,17.32,17.32,3
20151101|2015-05-27 09:30,27,17.31,17.31,17.31,17.31,1
20151101|2015-05-27 10:30,27,17.29,17.39,17.29,17.39,8
20151101|2015-05-27 12:30,27,17.44,17.44,17.44,17.44,1
20151101|2015-05-27 13:00,27,17.47,17.49,17.47,17.49,4
20151101|2015-05-27 15:30,27,17.43,17.43,17.43,17.43,1
20151101|2015-05-28 09:30,28,17.44,17.44,17.43,17.43,2
20151101|2015-05-28 10:00,28,17.4,17.4,17.4,17.4,2
20151101|2015-05-28 10:30,28,17.5,17.5,17.5,17.5,1
20151101|2015-05-28 11:00,28,17.5,17.5,17.5,17.5,2
20151101|2015-05-28 12:00,28,17.5,17.5,17.45,17.45,8
20151101|2015-05-28 12:30,28,17.45,17.45,17.45,17.45,13
20151101|2015-05-28 14:00,28,17.43,17.43,17.43,17.43,1
20151101|2015-05-28 14:30,28,17.43,17.43,17.43,17.43,1
20151101|2015-05-29 08:00,29,17.43,17.43,17.43,17.43,1
20151101|2015-05-29 10:00,29,17.51,17.51,17.51,17.51,1
20151101|2015-05-29 11:00,29,17.51,17.51,17.51,17.51,1
20151101|2015-05-29 11:30,29,17.5,17.5,17.5,17.5,1
20151101|2015-05-29 12:00,29,17.53,17.53,17.53,17.53,3
20151101|2015-05-29 12:30,29,17.48,17.48,17.48,17.48,1
20151101|2015-05-29 13:30,29,17.53,17.53,17.52,17.52,2
20151101|2015-06-01 08:00,1,17.56,17.56,17.56,17.56,2
20151101|2015-06-01 08:30,1,17.56,17.56,17.56,17.56,2
20151101|2015-06-01 09:00,1,17.54,17.54,17.54,17.54,2
20151101|2015-06-01 09:30,1,17.52,17.52,17.52,17.52,3
20151101|2015-06-01 10:30,1,17.54,17.57,17.54,17.57,12
20151101|2015-06-01 12:30,1,17.6,17.64,17.58,17.64,16
20151101|2015-06-01 13:00,1,17.58,17.58,17.55,17.55,4
20151101|2015-06-01 13:30,1,17.62,17.64,17.62,17.64,3
20151101|2015-06-01 15:30,1,17.68,17.69,17.68,17.69,4
20151101|2015-06-02 08:30,2,17.7,17.76,17.7,17.76,14
20151101|2015-06-02 09:00,2,17.76,17.76,17.73,17.73,4
20151101|2015-06-02 09:30,2,17.71,17.71,17.71,17.71,5
20151101|2015-06-02 10:00,2,17.7,17.71,17.7,17.7,7
20151101|2015-06-02 10:30,2,17.67,17.67,17.64,17.64,3
20151101|2015-06-02 11:00,2,17.64,17.64,17.64,17.64,1
20151101|2015-06-02 11:30,2,17.66,17.66,17.64,17.64,2
20151101|2015-06-02 12:30,2,17.51,17.51,17.51,17.51,1
20151101|2015-06-02 13:30,2,17.59,17.61,17.59,17.61,5
20151101|2015-06-02 15:00,2,17.56,17.56,17.56,17.56,2
20151101|2015-06-03 10:30,3,17.52,17.52,17.39,17.4,8
20151101|2015-06-03 11:00,3,17.33,17.34,17.33,17.34,3
20151101|2015-06-03 11:30,3,17.34,17.34,17.33,17.33,12
20151101|2015-06-03 12:00,3,17.33,17.49,17.33,17.4,16
20151101|2015-06-03 13:00,3,17.39,17.39,17.39,17.39,6
20151101|2015-06-03 15:30,3,17.48,17.48,17.48,17.48,2
20151101|2015-06-04 08:30,4,17.39,17.39,17.39,17.39,1
20151101|2015-06-04 09:00,4,17.39,17.39,17.39,17.39,1
20151101|2015-06-04 10:30,4,17.37,17.37,17.28,17.28,21
20151101|2015-06-04 11:00,4,17.35,17.35,17.35,17.35,4
20151101|2015-06-04 12:00,4,17.35,17.39,17.35,17.39,6
20151101|2015-06-04 13:00,4,17.29,17.29,17.29,17.29,1
20151101|2015-06-05 09:00,5,17.34,17.34,17.34,17.34,1
20151101|2015-06-05 09:30,5,17.28,17.28,17.28,17.28,1
20151101|2015-06-05 10:00,5,17.27,17.27,17.27,17.27,1
20151101|2015-06-05 11:00,5,17.29,17.29,17.28,17.28,2
20151101|2015-06-05 11:30,5,17.25,17.26,17.25,17.26,3
20151101|2015-06-08 10:30,8,17.33,17.33,17.33,17.33,1
20151101|2015-06-08 12:30,8,17.39,17.39,17.39,17.39,1
20151101|2015-06-08 13:00,8,17.4,17.45,17.4,17.45,3
20151101|2015-06-09 08:30,9,17.5,17.5,17.5,17.5,1
20151101|2015-06-09 09:00,9,17.5,17.5,17.49,17.49,2
20151101|2015-06-09 10:30,9,17.55,17.65,17.55,17.65,12
20151101|2015-06-09 11:00,9,17.65,17.65,17.65,17.65,1
20151101|2015-06-09 12:00,9,17.7,17.7,17.7,17.7,3
20151101|2015-06-09 12:30,9,17.69,17.69,17.69,17.69,1
20151101|2015-06-09 13:00,9,17.7,17.7,17.7,17.7,1
20151101|2015-06-09 13:30,9,17.66,17.66,17.65,17.65,17
20151101|2015-06-09 14:00,9,17.65,17.65,17.65,17.65,4
20151101|2015-06-09 14:30,9,17.63,17.63,17.61,17.61,4
20151101|2015-06-10 10:00,10,17.62,17.64,17.62,17.64,3
20151101|2015-06-10 10:30,10,17.61,17.68,17.58,17.68,4
20151101|2015-06-10 11:00,10,17.67,17.67,17.66,17.66,8
20151101|2015-06-10 12:00,10,17.61,17.61,17.61,17.61,1
20151101|2015-06-10 14:30,10,17.65,17.65,17.65,17.65,1
20151101|2015-06-10 15:30,10,17.7,17.71,17.7,17.71,3
20151101|2015-06-11 11:00,11,17.75,17.75,17.75,17.75,5
20151101|2015-06-11 12:30,11,17.65,17.65,17.65,17.65,2
20151101|2015-06-11 13:00,11,17.67,17.67,17.67,17.67,2
20151101|2015-06-11 15:00,11,17.68,17.69,17.68,17.69,6
20151101|2015-06-11 15:30,11,17.7,17.7,17.7,17.7,1
20151101|2015-06-12 09:30,12,17.55,17.55,17.55,17.55,1
20151101|2015-06-12 10:00,12,17.55,17.55,17.55,17.55,1
20151101|2015-06-12 10:30,12,17.55,17.55,17.46,17.49,6
20151101|2015-06-12 11:00,12,17.49,17.49,17.44,17.44,4
20151101|2015-06-12 11:30,12,17.41,17.5,17.41,17.49,7
20151101|2015-06-12 12:00,12,17.4,17.4,17.38,17.38,2
20151101|2015-06-15 09:30,15,17.46,17.46,17.45,17.45,4
20151101|2015-06-15 10:30,15,17.45,17.45,17.45,17.45,19
20151101|2015-06-15 12:00,15,17.47,17.47,17.47,17.47,1
20151101|2015-06-15 12:30,15,17.44,17.44,17.44,17.44,1
20151101|2015-06-15 13:30,15,17.4,17.4,17.4,17.4,1
20151101|2015-06-16 09:00,16,17.45,17.45,17.45,17.45,1
20151101|2015-06-16 09:30,16,17.45,17.45,17.45,17.45,1
20151101|2015-06-16 13:00,16,17.4,17.4,17.4,17.4,4
20151101|2015-06-16 14:30,16,17.45,17.45,17.45,17.45,2
20151101|2015-06-17 10:30,17,17.34,17.34,17.31,17.33,9
20151101|2015-06-17 11:00,17,17.26,17.26,17.08,17.13,9
20151101|2015-06-17 13:00,17,17.13,17.13,17.13,17.13,7
20151101|2015-06-17 13:30,17,17.13,17.13,17.13,17.13,5
20151101|2015-06-17 14:00,17,17.1,17.1,17.1,17.1,5
20151101|2015-06-18 09:30,18,17,17,17,17,6
20151101|2015-06-18 10:00,18,16.97,16.97,16.96,16.96,2
20151101|2015-06-18 10:30,18,16.93,16.93,16.93,16.93,2
20151101|2015-06-18 11:00,18,16.9,16.9,16.87,16.87,6
20151101|2015-06-18 11:30,18,16.85,16.85,16.8,16.81,9
20151101|2015-06-18 12:00,18,16.8,16.84,16.8,16.84,3
20151101|2015-06-18 12:30,18,16.78,16.78,16.78,16.78,1
20151101|2015-06-18 14:00,18,16.79,16.79,16.79,16.79,5
20151101|2015-06-18 15:00,18,16.8,16.8,16.8,16.8,5
20151101|2015-06-18 15:30,18,16.83,16.84,16.83,16.84,2
20151101|2015-06-19 08:00,19,16.8,16.8,16.8,16.8,1
20151101|2015-06-19 08:30,19,16.81,16.81,16.81,16.81,1
20151101|2015-06-19 10:00,19,16.9,16.9,16.9,16.9,1
20151101|2015-06-19 10:30,19,16.84,16.88,16.82,16.88,8
20151101|2015-06-19 12:00,19,16.8,16.8,16.8,16.8,1
20151101|2015-06-19 12:30,19,16.82,16.83,16.82,16.83,3
20151101|2015-06-21 19:30,22,16.85,16.88,16.85,16.86,8
20151101|2015-06-22 07:00,22,16.88,16.88,16.88,16.88,3
20151101|2015-06-22 07:30,22,16.88,16.88,16.83,16.83,8
20151101|2015-06-22 08:30,22,16.83,16.83,16.83,16.83,1
20151101|2015-06-22 09:30,22,16.9,16.9,16.9,16.9,29
20151101|2015-06-22 10:30,22,16.9,16.9,16.86,16.86,3
20151101|2015-06-22 12:00,22,16.81,16.81,16.81,16.81,1
20151101|2015-06-22 12:30,22,16.81,16.82,16.81,16.82,5
20151101|2015-06-22 13:00,22,16.81,16.84,16.81,16.81,10
20151101|2015-06-22 14:00,22,16.83,16.83,16.83,16.83,2
20151101|2015-06-23 08:00,23,16.83,16.83,16.79,16.79,2
20151101|2015-06-23 08:30,23,16.82,16.82,16.82,16.82,1
20151101|2015-06-23 09:30,23,16.82,16.82,16.82,16.82,1
20151101|2015-06-23 10:30,23,16.82,16.83,16.82,16.83,10
20151101|2015-06-23 11:00,23,16.83,16.83,16.81,16.82,7
20151101|2015-06-23 11:30,23,16.83,16.83,16.82,16.82,2
20151101|2015-06-23 12:00,23,16.8,16.8,16.8,16.8,1
20151101|2015-06-23 13:00,23,16.81,16.81,16.8,16.8,2
20151101|2015-06-23 14:00,23,16.83,16.83,16.83,16.83,2
20151101|2015-06-23 15:30,23,16.78,16.78,16.78,16.78,1
20151101|2015-06-24 09:00,24,16.81,16.81,16.81,16.81,4
20151101|2015-06-24 10:30,24,16.8,16.81,16.8,16.81,5
20151101|2015-06-24 11:00,24,16.81,16.81,16.81,16.81,13
20151101|2015-06-24 12:00,24,16.81,16.81,16.81,16.81,1
20151101|2015-06-24 12:30,24,16.81,16.81,16.81,16.81,17
20151101|2015-06-24 13:30,24,16.81,16.81,16.81,16.81,11
20151101|2015-06-25 10:30,25,16.75,16.75,16.75,16.75,1
20151101|2015-06-25 12:00,25,16.83,16.83,16.83,16.83,1
20151101|2015-06-25 14:30,25,16.82,16.82,16.82,16.82,1
20151101|2015-06-25 15:00,25,16.82,16.82,16.82,16.82,6
20151101|2015-06-25 15:30,25,16.84,16.84,16.84,16.84,3
20151101|2015-06-26 08:00,26,16.76,16.76,16.76,16.76,2
20151101|2015-06-26 08:30,26,16.76,16.76,16.76,16.76,4
20151101|2015-06-26 09:00,26,16.76,16.76,16.76,16.76,1
20151101|2015-06-26 10:00,26,16.77,16.77,16.77,16.77,1
20151101|2015-06-26 10:30,26,16.7,16.73,16.7,16.72,8
20151101|2015-06-26 11:00,26,16.7,16.7,16.65,16.66,4
20151101|2015-06-26 11:30,26,16.66,16.7,16.66,16.7,4
20151101|2015-06-26 12:00,26,16.75,16.75,16.75,16.75,7
20151101|2015-06-26 12:30,26,16.75,16.75,16.75,16.75,1
20151101|2015-06-26 13:00,26,16.75,16.75,16.75,16.75,1
20151101|2015-06-28 20:00,29,16.73,16.73,16.73,16.73,1
20151101|2015-06-29 06:00,29,16.7,16.7,16.7,16.7,1
20151101|2015-06-29 10:30,29,16.74,16.76,16.68,16.68,19
20151101|2015-06-29 11:00,29,16.7,16.7,16.7,16.7,1
20151101|2015-06-29 11:30,29,16.71,16.71,16.71,16.71,1
20151101|2015-06-29 12:00,29,16.7,16.7,16.7,16.7,8
20151101|2015-06-29 12:30,29,16.7,16.7,16.7,16.7,1
20151101|2015-06-29 13:30,29,16.7,16.7,16.7,16.7,1
20151101|2015-06-29 15:00,29,16.67,16.67,16.67,16.67,3
20151101|2015-06-30 08:00,30,16.68,16.68,16.68,16.68,3
20151101|2015-06-30 08:30,30,16.67,16.67,16.67,16.67,1
20151101|2015-06-30 09:00,30,16.68,16.68,16.68,16.68,1
20151101|2015-06-30 10:00,30,16.67,16.67,16.67,16.67,6
20151101|2015-06-30 10:30,30,16.67,16.68,16.65,16.67,8
20151101|2015-06-30 11:00,30,16.67,16.67,16.67,16.67,1
20151101|2015-06-30 12:30,30,16.71,16.71,16.71,16.71,1
20151101|2015-06-30 13:00,30,16.8,16.81,16.8,16.81,2
20151101|2015-06-30 20:30,1,16.75,16.75,16.75,16.75,1
20151101|2015-07-01 08:30,1,16.75,16.85,16.67,16.84,15
20151101|2015-07-01 10:30,1,16.73,16.8,16.72,16.78,29
20151101|2015-07-02 09:30,2,16.7,16.7,16.7,16.7,2
20151101|2015-07-02 10:00,2,16.71,16.71,16.71,16.71,1
20151101|2015-07-02 10:30,2,16.7,16.71,16.7,16.71,4
20151101|2015-07-02 11:00,2,16.74,16.74,16.67,16.67,5
20151101|2015-07-02 11:30,2,16.66,16.66,16.66,16.66,3
20151101|2015-07-06 09:30,6,16.65,16.65,16.65,16.65,5
20151101|2015-07-06 10:30,6,16.64,16.64,16.64,16.64,1
20151101|2015-07-06 11:00,6,16.63,16.64,16.63,16.64,2
20151101|2015-07-06 13:00,6,16.6,16.6,16.56,16.58,9
20151101|2015-07-06 15:00,6,16.54,16.54,16.54,16.54,2
20151101|2015-07-07 09:00,7,16.5,16.5,16.5,16.5,2
20151101|2015-07-07 09:30,7,16.5,16.5,16.5,16.5,5
20151101|2015-07-07 10:30,7,16.5,16.5,16.5,16.5,3
20151101|2015-07-07 11:00,7,16.52,16.52,16.5,16.52,10
20151101|2015-07-07 11:30,7,16.5,16.5,16.5,16.5,4
20151101|2015-07-07 12:00,7,16.5,16.5,16.5,16.5,4
20151101|2015-07-07 12:30,7,16.47,16.47,16.47,16.47,7
20151101|2015-07-07 13:00,7,16.47,16.47,16.43,16.43,12
20151101|2015-07-07 13:30,7,16.43,16.43,16.43,16.43,5
20151101|2015-07-07 15:30,7,16.48,16.48,16.48,16.48,1
20151101|2015-07-08 09:30,8,16.42,16.42,16.42,16.42,10
20151101|2015-07-08 10:30,8,16.4,16.42,16.4,16.4,11
20151101|2015-07-08 11:00,8,16.4,16.4,16.38,16.38,5
20151101|2015-07-08 11:30,8,16.38,16.38,16.38,16.38,4
20151101|2015-07-08 12:00,8,16.4,16.4,16.4,16.4,2
20151101|2015-07-08 13:00,8,16.42,16.42,16.42,16.42,1
20151101|2015-07-09 10:30,9,16.41,16.54,16.41,16.54,11
20151101|2015-07-09 11:00,9,16.45,16.52,16.45,16.47,18
20151101|2015-07-09 11:30,9,16.47,16.53,16.47,16.53,18
20151101|2015-07-09 12:00,9,16.5,16.53,16.47,16.53,5
20151101|2015-07-09 12:30,9,16.58,16.59,16.58,16.59,2
20151101|2015-07-09 13:00,9,16.58,16.58,16.58,16.58,1
20151101|2015-07-10 09:00,10,16.58,16.58,16.58,16.58,1
20151101|2015-07-10 10:30,10,16.55,16.55,16.48,16.48,10
20151101|2015-07-10 11:00,10,16.44,16.44,16.44,16.44,1
20151101|2015-07-10 13:00,10,16.53,16.53,16.5,16.5,3
20151101|2015-07-13 08:00,13,16.46,16.46,16.46,16.46,1
20151101|2015-07-13 08:30,13,16.46,16.46,16.46,16.46,3
20151101|2015-07-13 09:00,13,16.46,16.46,16.46,16.46,4
20151101|2015-07-13 10:30,13,16.46,16.46,16.41,16.41,19
20151101|2015-07-13 11:00,13,16.4,16.4,16.4,16.4,1
20151101|2015-07-13 11:30,13,16.45,16.45,16.45,16.45,1
20151101|2015-07-13 12:30,13,16.38,16.38,16.38,16.38,4
20151101|2015-07-13 13:00,13,16.37,16.37,16.36,16.37,5
20151101|2015-07-13 13:30,13,16.37,16.37,16.37,16.37,1
20151101|2015-07-13 15:30,13,16.35,16.35,16.35,16.35,1
20151101|2015-07-14 08:30,14,16.35,16.35,16.35,16.35,1
20151101|2015-07-14 10:30,14,16.34,16.34,16.34,16.34,1
20151101|2015-07-14 12:00,14,16.42,16.42,16.42,16.42,1
20151101|2015-07-14 15:00,14,16.46,16.46,16.46,16.46,3
20151101|2015-07-14 15:30,14,16.46,16.48,16.46,16.47,5
20151101|2015-07-15 08:30,15,16.42,16.42,16.37,16.37,11
20151101|2015-07-15 09:00,15,16.34,16.34,16.33,16.33,5
20151101|2015-07-15 09:30,15,16.29,16.29,16.28,16.29,23
20151101|2015-07-15 10:00,15,16.29,16.33,16.29,16.33,5
20151101|2015-07-15 10:30,15,16.3,16.3,16.24,16.24,8
20151101|2015-07-15 12:30,15,16.2,16.2,16.19,16.19,6
20151101|2015-07-15 14:00,15,16.19,16.19,16.19,16.19,1
20151101|2015-07-15 14:30,15,16.18,16.18,16.18,16.18,1
20151101|2015-07-16 08:00,16,16.2,16.2,16.2,16.2,1
20151101|2015-07-16 09:00,16,16.13,16.13,16.13,16.13,2
20151101|2015-07-16 09:30,16,16.15,16.2,16.15,16.2,8
20151101|2015-07-16 10:00,16,16.18,16.18,16.18,16.18,1
20151101|2015-07-16 10:30,16,16.14,16.14,16.11,16.11,9
20151101|2015-07-16 11:30,16,16.15,16.15,16.15,16.15,1
20151101|2015-07-16 12:00,16,16.1,16.1,16.1,16.1,3
20151101|2015-07-16 12:30,16,16.1,16.11,16.1,16.11,7
20151101|2015-07-16 13:00,16,16.11,16.11,16.1,16.1,14
20151101|2015-07-16 15:00,16,16.15,16.15,16.15,16.15,1
20151101|2015-07-16 15:30,16,16.13,16.13,16.13,16.13,1
20151101|2015-07-16 17:00,17,16.06,16.09,16.06,16.09,10
20151101|2015-07-16 19:00,17,16.1,16.1,16.1,16.1,10
20151101|2015-07-17 08:00,17,16.08,16.08,16.08,16.08,1
20151101|2015-07-17 09:00,17,16.06,16.06,16.01,16.03,14
20151101|2015-07-17 09:30,17,16.03,16.05,16.03,16.05,6
20151101|2015-07-17 11:00,17,16.07,16.07,16.07,16.07,3
20151101|2015-07-17 11:30,17,16.06,16.06,16.02,16.02,23
20151101|2015-07-17 12:00,17,16.02,16.02,16.02,16.02,2
20151101|2015-07-17 12:30,17,16.02,16.02,16.01,16.02,4
20151101|2015-07-17 13:00,17,16.01,16.01,16.01,16.01,14
20151101|2015-07-19 20:00,20,15.93,15.93,15.93,15.93,3
20151101|2015-07-20 09:00,20,15.95,15.95,15.95,15.95,2
20151101|2015-07-20 10:30,20,15.95,15.95,15.95,15.95,5
20151101|2015-07-20 11:00,20,15.97,15.97,15.97,15.97,1
20151101|2015-07-20 11:30,20,15.95,15.95,15.95,15.95,2
20151101|2015-07-20 12:00,20,15.95,15.95,15.95,15.95,1
20151101|2015-07-20 12:30,20,15.95,15.96,15.95,15.96,7
20151101|2015-07-20 13:00,20,15.95,15.95,15.95,15.95,4
20151101|2015-07-21 09:00,21,16.05,16.05,16.05,16.05,11
20151101|2015-07-21 09:30,21,16.05,16.05,16.05,16.05,11
20151101|2015-07-21 10:00,21,16.05,16.05,16.05,16.05,1
20151101|2015-07-21 10:30,21,16.05,16.13,16.05,16.13,17
20151101|2015-07-21 11:00,21,16.13,16.13,16.13,16.13,2
20151101|2015-07-21 11:30,21,16.14,16.14,16.14,16.14,1
20151101|2015-07-21 12:00,21,16.16,16.16,16.09,16.12,5
20151101|2015-07-21 12:30,21,16.12,16.22,16.12,16.22,11
20151101|2015-07-21 13:00,21,16.17,16.2,16.16,16.2,5
20151101|2015-07-21 14:00,21,16.16,16.16,16.16,16.16,5
20151101|2015-07-21 14:30,21,16.13,16.13,16.13,16.13,3
20151101|2015-07-21 15:00,21,16.17,16.18,16.17,16.18,2
20151101|2015-07-22 08:00,22,16.13,16.13,16.13,16.13,1
20151101|2015-07-22 08:30,22,16.16,16.16,16.16,16.16,5
20151101|2015-07-22 09:00,22,16.2,16.2,16.2,16.2,5
20151101|2015-07-22 10:30,22,16.19,16.27,16.19,16.27,3
20151101|2015-07-22 11:00,22,16.25,16.3,16.25,16.3,7
20151101|2015-07-22 11:30,22,16.28,16.3,16.27,16.3,9
20151101|2015-07-22 12:00,22,16.3,16.3,16.22,16.3,39
20151101|2015-07-22 12:30,22,16.3,16.3,16.3,16.3,39
20151101|2015-07-22 13:00,22,16.3,16.3,16.3,16.3,6
20151101|2015-07-22 13:30,22,16.23,16.23,16.23,16.23,2
20151101|2015-07-22 14:30,22,16.23,16.23,16.23,16.23,1
20151101|2015-07-22 15:00,22,16.21,16.21,16.21,16.21,15
20151101|2015-07-23 08:00,23,16.16,16.16,16.16,16.16,1
20151101|2015-07-23 09:00,23,16.23,16.23,16.2,16.2,2
20151101|2015-07-23 09:30,23,16.2,16.2,16.2,16.2,3
20151101|2015-07-23 10:00,23,16.2,16.23,16.2,16.23,11
20151101|2015-07-23 10:30,23,16.29,16.5,16.29,16.39,27
20151101|2015-07-23 11:00,23,16.38,16.38,16.3,16.35,29
20151101|2015-07-23 11:30,23,16.38,16.38,16.38,16.38,1
20151101|2015-07-23 12:30,23,16.35,16.35,16.35,16.35,20
20151101|2015-07-23 14:00,23,16.34,16.34,16.34,16.34,5
20151101|2015-07-23 15:00,23,16.34,16.34,16.34,16.34,1
20151101|2015-07-24 10:00,24,16.31,16.31,16.31,16.31,1
20151101|2015-07-24 10:30,24,16.3,16.3,16.24,16.24,8
20151101|2015-07-24 11:00,24,16.23,16.26,16.23,16.26,2
20151101|2015-07-24 11:30,24,16.25,16.25,16.25,16.25,1
20151101|2015-07-24 12:00,24,16.24,16.26,16.22,16.22,32
20151101|2015-07-24 12:30,24,16.23,16.23,16.12,16.14,12
20151101|2015-07-24 13:00,24,16.17,16.17,16.17,16.17,1
20151101|2015-07-24 13:30,24,16.2,16.23,16.17,16.23,24
20151101|2015-07-26 20:30,27,16.17,16.17,16.17,16.17,2
20151101|2015-07-27 07:00,27,16.17,16.17,16.17,16.17,3
20151101|2015-07-27 07:30,27,16.18,16.18,16.18,16.18,1
20151101|2015-07-27 08:00,27,16.21,16.22,16.21,16.22,6
20151101|2015-07-27 09:00,27,16.22,16.22,16.22,16.22,2
20151101|2015-07-27 09:30,27,16.15,16.15,16.1,16.1,38
20151101|2015-07-27 10:00,27,16.1,16.1,16.08,16.08,12
20151101|2015-07-27 10:30,27,16.1,16.1,16.08,16.08,4
20151101|2015-07-27 11:00,27,16.08,16.1,16.05,16.05,37
20151101|2015-07-27 12:30,27,16.1,16.1,16.1,16.1,3
20151101|2015-07-27 15:00,27,16.07,16.07,16.07,16.07,4
20151101|2015-07-28 09:30,28,16.07,16.07,16.07,16.07,2
20151101|2015-07-28 10:00,28,16.06,16.06,16.05,16.05,11
20151101|2015-07-28 10:30,28,16.06,16.09,16.06,16.09,3
20151101|2015-07-28 11:00,28,16.1,16.11,16.09,16.09,8
20151101|2015-07-28 13:00,28,16.05,16.05,16.05,16.05,6
20151101|2015-07-28 14:00,28,16.08,16.08,16.08,16.08,1
20151101|2015-07-28 14:30,28,16.07,16.07,16.07,16.07,1
20151101|2015-07-29 06:30,29,16.08,16.08,16.08,16.08,3
20151101|2015-07-29 07:00,29,16.08,16.08,16.08,16.08,1
20151101|2015-07-29 08:00,29,16.1,16.23,16.1,16.23,20
20151101|2015-07-29 08:30,29,16.23,16.23,16.16,16.18,9
20151101|2015-07-29 09:00,29,16.1,16.1,16.1,16.1,1
20151101|2015-07-29 09:30,29,16.1,16.1,16.09,16.09,9
20151101|2015-07-29 10:00,29,16.07,16.07,16.07,16.07,3
20151101|2015-07-29 11:00,29,16.12,16.12,16.12,16.12,1
20151101|2015-07-29 13:00,29,16.1,16.18,16.1,16.18,3
20151101|2015-07-29 13:30,29,16.18,16.18,16.18,16.18,3
20151101|2015-07-29 15:30,29,16.22,16.22,16.22,16.22,1
20151101|2015-07-30 06:30,30,16.18,16.18,16.18,16.18,1
20151101|2015-07-30 09:00,30,16.18,16.18,16.18,16.18,1
20151101|2015-07-30 09:30,30,16.18,16.19,16.18,16.19,3
20151101|2015-07-30 10:30,30,16.15,16.18,16.15,16.18,21
20151101|2015-07-30 11:00,30,16.16,16.18,16.16,16.18,6
20151101|2015-07-30 11:30,30,16.16,16.16,16.13,16.14,15
20151101|2015-07-30 13:30,30,16.15,16.15,16.15,16.15,8
20151101|2015-07-31 08:30,31,16.08,16.09,16.08,16.09,4
20151101|2015-07-31 10:30,31,16.1,16.1,16.1,16.1,2
20151101|2015-07-31 11:00,31,16.02,16.04,16.01,16.04,42
20151101|2015-07-31 11:30,31,16.04,16.04,16.01,16.02,19
20151101|2015-07-31 12:00,31,16.02,16.02,16.02,16.02,2
20151101|2015-07-31 12:30,31,16.03,16.04,16.03,16.04,2
20151101|2015-07-31 13:00,31,16.06,16.07,16.06,16.07,4
20151101|2015-07-31 13:30,31,16.02,16.02,16.02,16.02,3
20151101|2015-08-03 09:00,3,16,16,16,16,5
20151101|2015-08-03 10:30,3,16.08,16.1,16.08,16.1,5
20151101|2015-08-03 11:00,3,16.12,16.25,16.12,16.25,9
20151101|2015-08-03 11:30,3,16.2,16.2,16.2,16.2,5
20151101|2015-08-03 12:00,3,16.2,16.2,16.2,16.2,1
20151101|2015-08-03 12:30,3,16.24,16.24,16.24,16.24,1
20151101|2015-08-03 13:00,3,16.24,16.25,16.24,16.25,6
20151101|2015-08-04 08:00,4,16.25,16.25,16.25,16.25,1
20151101|2015-08-04 08:30,4,16.26,16.26,16.26,16.26,1
20151101|2015-08-04 09:00,4,16.28,16.29,16.25,16.25,8
20151101|2015-08-04 09:30,4,16.25,16.25,16.23,16.23,2
20151101|2015-08-04 10:30,4,16.21,16.24,16.2,16.24,4
20151101|2015-08-04 11:00,4,16.2,16.27,16.2,16.27,11
20151101|2015-08-04 11:30,4,16.26,16.3,16.26,16.3,9
20151101|2015-08-04 12:00,4,16.32,16.34,16.32,16.34,3
20151101|2015-08-04 12:30,4,16.33,16.33,16.32,16.32,3
20151101|2015-08-04 13:00,4,16.3,16.35,16.3,16.35,2
20151101|2015-08-04 13:30,4,16.35,16.35,16.35,16.35,8
20151101|2015-08-04 14:00,4,16.38,16.38,16.33,16.33,3
20151101|2015-08-04 15:30,4,16.37,16.37,16.37,16.37,1
20151101|2015-08-04 17:30,5,16.29,16.29,16.29,16.29,1
20151101|2015-08-04 18:30,5,16.29,16.29,16.29,16.29,1
20151101|2015-08-05 08:00,5,16.34,16.34,16.34,16.34,1
20151101|2015-08-05 08:30,5,16.34,16.34,16.34,16.34,2
20151101|2015-08-05 09:00,5,16.34,16.34,16.34,16.34,1
20151101|2015-08-05 10:30,5,16.38,16.4,16.35,16.35,3
20151101|2015-08-05 13:30,5,16.3,16.3,16.27,16.28,4
20151101|2015-08-05 15:30,5,16.29,16.29,16.29,16.29,1
20151101|2015-08-06 08:30,6,16.31,16.31,16.31,16.31,1
20151101|2015-08-06 10:30,6,16.31,16.41,16.31,16.36,8
20151101|2015-08-06 11:00,6,16.34,16.35,16.3,16.33,15
20151101|2015-08-06 11:30,6,16.36,16.36,16.36,16.36,3
20151101|2015-08-06 12:30,6,16.36,16.36,16.35,16.35,2
20151101|2015-08-06 13:00,6,16.4,16.42,16.4,16.42,3
20151101|2015-08-06 15:00,6,16.43,16.43,16.43,16.43,3
20151101|2015-08-06 15:30,6,16.36,16.36,16.36,16.36,2
20151101|2015-08-07 08:30,7,16.39,16.39,16.39,16.39,2
20151101|2015-08-07 09:00,7,16.36,16.36,16.36,16.36,2
20151101|2015-08-07 09:30,7,16.36,16.36,16.35,16.35,4
20151101|2015-08-07 10:00,7,16.35,16.35,16.32,16.32,10
20151101|2015-08-07 10:30,7,16.32,16.35,16.32,16.32,30
20151101|2015-08-07 11:00,7,16.32,16.32,16.3,16.3,29
20151101|2015-08-07 11:30,7,16.29,16.29,16.29,16.29,1
20151101|2015-08-07 12:30,7,16.27,16.27,16.27,16.27,1
20151101|2015-08-07 13:00,7,16.28,16.28,16.28,16.28,1
20151101|2015-08-10 05:30,10,16.31,16.31,16.31,16.31,3
20151101|2015-08-10 09:30,10,16.26,16.26,16.26,16.26,2
20151101|2015-08-10 11:00,10,16.24,16.24,16.24,16.24,1
20151101|2015-08-10 12:00,10,16.31,16.33,16.31,16.33,2
20151101|2015-08-10 12:30,10,16.3,16.3,16.3,16.3,2
20151101|2015-08-11 08:00,11,16.36,16.36,16.35,16.35,2
20151101|2015-08-11 09:30,11,16.36,16.37,16.36,16.36,5
20151101|2015-08-11 10:30,11,16.35,16.4,16.35,16.4,3
20151101|2015-08-11 11:00,11,16.3,16.3,16.3,16.3,2
20151101|2015-08-11 11:30,11,16.28,16.28,16.28,16.28,2
20151101|2015-08-11 12:00,11,16.29,16.29,16.29,16.29,1
20151101|2015-08-11 15:30,11,16.28,16.28,16.28,16.28,2
20151101|2015-08-12 09:30,12,16.29,16.29,16.25,16.25,3
20151101|2015-08-12 10:30,12,16.25,16.25,16.23,16.23,5
20151101|2015-08-12 11:00,12,16.27,16.28,16.27,16.28,3
20151101|2015-08-12 14:00,12,16.31,16.31,16.31,16.31,1
20151101|2015-08-12 15:00,12,16.31,16.31,16.31,16.31,5
20151101|2015-08-13 08:30,13,16.27,16.27,16.27,16.27,2
20151101|2015-08-13 10:00,13,16.28,16.29,16.28,16.29,10
20151101|2015-08-13 10:30,13,16.25,16.25,16.21,16.24,17
20151101|2015-08-13 11:00,13,16.22,16.22,16.2,16.2,3
20151101|2015-08-13 11:30,13,16.2,16.23,16.19,16.21,8
20151101|2015-08-13 12:00,13,16.22,16.22,16.22,16.22,2
20151101|2015-08-13 12:30,13,16.21,16.23,16.21,16.23,8
20151101|2015-08-13 14:00,13,16.23,16.23,16.23,16.23,1
20151101|2015-08-14 08:00,14,16.21,16.21,16.21,16.21,1
20151101|2015-08-14 08:30,14,16.21,16.21,16.2,16.21,9
20151101|2015-08-14 09:00,14,16.21,16.21,16.21,16.21,4
20151101|2015-08-14 10:30,14,16.19,16.19,16.17,16.17,25
20151101|2015-08-14 11:00,14,16.17,16.17,16.17,16.17,28
20151101|2015-08-14 11:30,14,16.17,16.17,16.17,16.17,5
20151101|2015-08-14 12:00,14,16.16,16.16,16.14,16.16,4
20151101|2015-08-14 13:00,14,16.14,16.15,16.14,16.15,2
20151101|2015-08-14 13:30,14,16.17,16.17,16.17,16.17,1
20151101|2015-08-16 19:00,17,16.14,16.14,16.14,16.14,2
20151101|2015-08-16 21:00,17,16.14,16.14,16.14,16.14,3
20151101|2015-08-16 23:00,17,16.14,16.14,16.14,16.14,1
20151101|2015-08-17 10:00,17,16.18,16.18,16.18,16.18,4
20151101|2015-08-17 10:30,17,16.18,16.2,16.15,16.15,11
20151101|2015-08-17 11:00,17,16.26,16.26,16.25,16.25,3
20151101|2015-08-17 11:30,17,16.25,16.28,16.25,16.25,6
20151101|2015-08-17 13:30,17,16.28,16.28,16.28,16.28,1
20151101|2015-08-17 15:00,17,16.28,16.28,16.28,16.28,1
20151101|2015-08-18 09:00,18,16.27,16.27,16.27,16.27,1
20151101|2015-08-18 09:30,18,16.3,16.3,16.3,16.3,2
20151101|2015-08-18 10:00,18,16.34,16.35,16.34,16.35,20
20151101|2015-08-18 10:30,18,16.35,16.35,16.35,16.35,2
20151101|2015-08-18 11:00,18,16.4,16.42,16.4,16.4,10
20151101|2015-08-18 11:30,18,16.42,16.44,16.42,16.44,3
20151101|2015-08-18 12:00,18,16.4,16.45,16.4,16.41,12
20151101|2015-08-18 12:30,18,16.41,16.41,16.4,16.4,2
20151101|2015-08-18 14:30,18,16.45,16.45,16.45,16.45,1
20151101|2015-08-18 15:30,18,16.45,16.45,16.45,16.45,2
20151101|2015-08-19 07:30,19,16.45,16.45,16.45,16.45,5
20151101|2015-08-19 09:00,19,16.47,16.47,16.47,16.47,1
20151101|2015-08-19 10:00,19,16.49,16.55,16.49,16.55,47
20151101|2015-08-19 10:30,19,16.56,16.7,16.56,16.7,27
20151101|2015-08-19 11:00,19,16.67,16.7,16.67,16.7,3
20151101|2015-08-19 11:30,19,16.68,16.68,16.58,16.58,13
20151101|2015-08-19 12:00,19,16.62,16.62,16.62,16.62,2
20151101|2015-08-19 12:30,19,16.63,16.63,16.62,16.62,16
20151101|2015-08-19 13:00,19,16.62,16.62,16.62,16.62,1
20151101|2015-08-19 13:30,19,16.65,16.65,16.65,16.65,3
20151101|2015-08-19 14:00,19,16.59,16.59,16.59,16.59,1
20151101|2015-08-19 15:00,19,16.61,16.61,16.61,16.61,1
20151101|2015-08-20 07:00,20,16.67,16.67,16.67,16.67,2
20151101|2015-08-20 09:30,20,16.68,16.68,16.64,16.64,8
20151101|2015-08-20 10:00,20,16.64,16.64,16.64,16.64,1
20151101|2015-08-20 10:30,20,16.67,16.75,16.67,16.73,47
20151101|2015-08-20 11:00,20,16.78,16.8,16.78,16.8,5
20151101|2015-08-20 11:30,20,16.79,16.79,16.78,16.78,8
20151101|2015-08-20 12:00,20,16.79,16.8,16.76,16.76,8
20151101|2015-08-20 12:30,20,16.76,16.76,16.76,16.76,2
20151101|2015-08-20 13:00,20,16.74,16.77,16.73,16.73,9
20151101|2015-08-20 13:30,20,16.74,16.74,16.74,16.74,2
20151101|2015-08-20 14:00,20,16.76,16.78,16.76,16.78,7
20151101|2015-08-20 14:30,20,16.78,16.78,16.76,16.77,5
20151101|2015-08-20 15:00,20,16.79,16.79,16.79,16.79,1
20151101|2015-08-20 17:30,21,16.8,16.8,16.8,16.8,3
20151101|2015-08-21 06:30,21,16.8,16.8,16.8,16.8,3
20151101|2015-08-21 07:30,21,16.79,16.8,16.79,16.8,4
20151101|2015-08-21 09:00,21,16.74,16.74,16.73,16.73,3
20151101|2015-08-21 09:30,21,16.71,16.71,16.67,16.67,4
20151101|2015-08-21 10:00,21,16.75,16.75,16.73,16.73,4
20151101|2015-08-21 11:00,21,16.69,16.69,16.61,16.61,16
20151101|2015-08-21 11:30,21,16.58,16.75,16.58,16.72,15
20151101|2015-08-21 12:00,21,16.73,16.73,16.73,16.73,15
20151101|2015-08-21 12:30,21,16.69,16.69,16.62,16.62,7
20151101|2015-08-21 13:00,21,16.63,16.64,16.58,16.58,23
20151101|2015-08-21 13:30,21,16.56,16.57,16.56,16.56,5
20151101|2015-08-23 19:30,24,16.56,16.56,16.56,16.56,1
20151101|2015-08-24 07:30,24,16.37,16.37,16.37,16.37,3
20151101|2015-08-24 08:00,24,16.38,16.42,16.28,16.28,10
20151101|2015-08-24 09:00,24,16.29,16.3,16.25,16.25,20
20151101|2015-08-24 09:30,24,16.27,16.27,16.24,16.24,3
20151101|2015-08-24 10:00,24,16.34,16.35,16.29,16.35,6
20151101|2015-08-24 10:30,24,16.35,16.36,16.22,16.25,19
20151101|2015-08-24 11:00,24,16.25,16.27,16.22,16.27,14
20151101|2015-08-24 11:30,24,16.3,16.3,16.22,16.27,17
20151101|2015-08-24 12:00,24,16.23,16.27,16.23,16.27,2
20151101|2015-08-24 12:30,24,16.25,16.25,16.25,16.25,8
20151101|2015-08-24 13:00,24,16.27,16.27,16.25,16.25,4
20151101|2015-08-24 13:30,24,16.25,16.25,16.25,16.25,4
20151101|2015-08-24 14:30,24,16.22,16.22,16.22,16.22,1
20151101|2015-08-24 17:00,25,16.2,16.2,16.2,16.2,1
20151101|2015-08-24 20:30,25,16.18,16.18,16.17,16.17,2
20151101|2015-08-25 07:00,25,16.26,16.26,16.26,16.26,2
20151101|2015-08-25 08:30,25,16.17,16.17,16.17,16.17,6
20151101|2015-08-25 09:00,25,16.14,16.14,16.14,16.14,9
20151101|2015-08-25 09:30,25,16.16,16.2,16.16,16.2,8
20151101|2015-08-25 10:00,25,16.22,16.24,16.17,16.24,16
20151101|2015-08-25 10:30,25,16.2,16.27,16.2,16.21,11
20151101|2015-08-25 11:00,25,16.29,16.29,16.29,16.29,2
20151101|2015-08-25 11:30,25,16.26,16.26,16.26,16.26,1
20151101|2015-08-25 12:00,25,16.29,16.32,16.29,16.3,19
20151101|2015-08-25 12:30,25,16.3,16.3,16.3,16.3,1
20151101|2015-08-25 13:00,25,16.29,16.29,16.29,16.29,8
20151101|2015-08-25 15:30,25,16.28,16.28,16.28,16.28,1
20151101|2015-08-25 20:30,26,16.31,16.31,16.31,16.31,4
20151101|2015-08-25 21:30,26,16.29,16.29,16.29,16.29,4
20151101|2015-08-25 22:00,26,16.35,16.35,16.35,16.35,1
20151101|2015-08-26 09:00,26,16.32,16.32,16.32,16.32,2
20151101|2015-08-26 09:30,26,16.35,16.47,16.35,16.43,27
20151101|2015-08-26 10:00,26,16.37,16.43,16.37,16.37,11
20151101|2015-08-26 10:30,26,16.39,16.39,16.26,16.3,16
20151101|2015-08-26 11:00,26,16.25,16.25,16.25,16.25,4
20151101|2015-08-26 11:30,26,16.25,16.27,16.24,16.27,6
20151101|2015-08-26 12:00,26,16.27,16.27,16.27,16.27,1
20151101|2015-08-26 13:00,26,16.25,16.26,16.25,16.26,2
20151101|2015-08-26 13:30,26,16.23,16.23,16.23,16.23,3
20151101|2015-08-26 14:00,26,16.23,16.23,16.18,16.22,21
20151101|2015-08-26 14:30,26,16.24,16.24,16.24,16.24,2
20151101|2015-08-26 17:00,27,16.25,16.25,16.25,16.25,2
20151101|2015-08-26 17:30,27,16.25,16.25,16.25,16.25,2
20151101|2015-08-26 18:00,27,16.25,16.25,16.25,16.25,2
20151101|2015-08-27 06:30,27,16.2,16.2,16.2,16.2,2
20151101|2015-08-27 07:30,27,16.2,16.2,16.2,16.2,2
20151101|2015-08-27 08:00,27,16.19,16.19,16.19,16.19,1
20151101|2015-08-27 08:30,27,16.19,16.2,16.19,16.2,2
20151101|2015-08-27 09:00,27,16.2,16.2,16.19,16.19,2
20151101|2015-08-27 09:30,27,16.16,16.16,16.15,16.16,3
20151101|2015-08-27 10:00,27,16.16,16.16,16.16,16.16,11
20151101|2015-08-27 10:30,27,16.16,16.21,16.15,16.15,64
20151101|2015-08-27 11:00,27,16.15,16.15,16.15,16.15,10
20151101|2015-08-27 12:00,27,16.15,16.15,16.15,16.15,2
20151101|2015-08-27 12:30,27,16.15,16.2,16.15,16.2,7
20151101|2015-08-27 13:00,27,16.19,16.19,16.19,16.19,1
20151101|2015-08-27 14:00,27,16.17,16.17,16.17,16.17,2
20151101|2015-08-27 14:30,27,16.19,16.19,16.16,16.16,4
20151101|2015-08-27 15:30,27,16.16,16.16,16.16,16.16,2
20151101|2015-08-28 09:00,28,16.15,16.15,16.13,16.13,5
20151101|2015-08-28 09:30,28,16.18,16.24,16.18,16.24,3
20151101|2015-08-28 10:30,28,16.22,16.3,16.22,16.3,16
20151101|2015-08-28 11:00,28,16.3,16.3,16.14,16.14,3
20151101|2015-08-28 12:00,28,16.25,16.25,16.24,16.24,2
20151101|2015-08-28 12:30,28,16.19,16.19,16.16,16.16,2
20151101|2015-08-28 13:00,28,16.17,16.17,16.17,16.17,1
20151101|2015-08-28 13:30,28,16.17,16.17,16.17,16.17,1
20151101|2015-08-30 17:00,31,16.15,16.15,16.15,16.15,1
20151101|2015-08-30 21:30,31,16.15,16.15,16.15,16.15,15
20151101|2015-08-31 08:00,31,16.11,16.11,16.11,16.11,2
20151101|2015-08-31 08:30,31,16.1,16.1,16.1,16.1,1
20151101|2015-08-31 09:00,31,16.09,16.12,16.09,16.1,19
20151101|2015-08-31 09:30,31,16.13,16.13,16.12,16.12,4
20151101|2015-08-31 10:30,31,16.19,16.25,16.16,16.25,12
20151101|2015-08-31 11:00,31,16.25,16.25,16.25,16.25,1
20151101|2015-08-31 11:30,31,16.29,16.29,16.29,16.29,1
20151101|2015-08-31 12:00,31,16.28,16.28,16.24,16.27,4
20151101|2015-08-31 13:00,31,16.24,16.27,16.24,16.24,9
20151101|2015-08-31 13:30,31,16.27,16.29,16.27,16.29,5
20151101|2015-08-31 15:00,31,16.22,16.22,16.22,16.22,2
20151101|2015-08-31 15:30,31,16.2,16.2,16.19,16.19,10
20151101|2015-09-01 07:30,1,16.28,16.28,16.28,16.28,1
20151101|2015-09-01 08:00,1,16.32,16.32,16.32,16.32,1
20151101|2015-09-01 08:30,1,16.33,16.35,16.33,16.35,3
20151101|2015-09-01 09:00,1,16.39,16.4,16.39,16.39,11
20151101|2015-09-01 09:30,1,16.43,16.43,16.43,16.43,2
20151101|2015-09-01 10:30,1,16.41,16.5,16.39,16.5,16
20151101|2015-09-01 11:00,1,16.48,16.5,16.48,16.48,17
20151101|2015-09-01 11:30,1,16.46,16.46,16.46,16.46,1
20151101|2015-09-01 12:30,1,16.47,16.49,16.47,16.49,8
20151101|2015-09-01 13:00,1,16.49,16.5,16.49,16.5,2
20151101|2015-09-01 13:30,1,16.5,16.5,16.44,16.44,5
20151101|2015-09-01 15:00,1,16.51,16.51,16.51,16.51,1
20151101|2015-09-01 17:00,2,16.5,16.5,16.5,16.5,1
20151101|2015-09-01 23:30,2,16.5,16.5,16.5,16.5,1
20151101|2015-09-02 08:00,2,16.51,16.51,16.51,16.51,1
20151101|2015-09-02 08:30,2,16.56,16.6,16.56,16.6,4
20151101|2015-09-02 09:00,2,16.57,16.57,16.45,16.51,19
20151101|2015-09-02 09:30,2,16.51,16.53,16.51,16.53,2
20151101|2015-09-02 10:30,2,16.53,16.6,16.35,16.39,46
20151101|2015-09-02 11:00,2,16.38,16.38,16.36,16.37,8
20151101|2015-09-02 11:30,2,16.35,16.4,16.35,16.4,10
20151101|2015-09-02 12:00,2,16.4,16.4,16.39,16.39,2
20151101|2015-09-02 12:30,2,16.36,16.36,16.36,16.36,1
20151101|2015-09-02 13:00,2,16.36,16.36,16.36,16.36,2
20151101|2015-09-02 13:30,2,16.39,16.39,16.31,16.36,5
20151101|2015-09-02 14:00,2,16.27,16.32,16.27,16.32,3
20151101|2015-09-03 07:30,3,16.24,16.24,16.24,16.24,1
20151101|2015-09-03 08:00,3,16.21,16.21,16.21,16.21,1
20151101|2015-09-03 10:00,3,16.23,16.23,16.23,16.23,1
20151101|2015-09-03 10:30,3,16.26,16.34,16.26,16.34,19
20151101|2015-09-03 11:00,3,16.34,16.41,16.34,16.36,7
20151101|2015-09-03 12:00,3,16.4,16.4,16.4,16.4,1
20151101|2015-09-03 12:30,3,16.37,16.37,16.37,16.37,3
20151101|2015-09-03 13:00,3,16.38,16.38,16.38,16.38,1
20151101|2015-09-04 08:00,4,16.28,16.28,16.24,16.24,5
20151101|2015-09-04 08:30,4,16.23,16.23,16.16,16.22,9
20151101|2015-09-04 09:00,4,16.23,16.23,16.23,16.23,1
20151101|2015-09-04 09:30,4,16.24,16.24,16.24,16.24,1
20151101|2015-09-04 10:30,4,16.24,16.26,16.19,16.2,9
20151101|2015-09-04 11:30,4,16.2,16.2,16.2,16.2,1
20151101|2015-09-04 12:00,4,16.22,16.22,16.22,16.22,1
20151101|2015-09-04 12:30,4,16.18,16.19,16.16,16.18,8
20151101|2015-09-04 13:30,4,16.16,16.19,16.15,16.15,8
20151101|2015-09-07 18:30,8,16.11,16.11,16.1,16.1,3
20151101|2015-09-07 20:00,8,16.06,16.06,16.05,16.05,8
20151101|2015-09-08 09:00,8,16.08,16.08,16.08,16.08,1
20151101|2015-09-08 09:30,8,16.11,16.16,16.11,16.14,17
20151101|2015-09-08 10:00,8,16.13,16.13,16.13,16.13,1
20151101|2015-09-08 10:30,8,16.1,16.14,16.1,16.12,18
20151101|2015-09-08 11:00,8,16.12,16.13,16.11,16.11,9
20151101|2015-09-08 12:00,8,16.1,16.1,16.09,16.09,6
20151101|2015-09-08 12:30,8,16.1,16.13,16.1,16.13,3
20151101|2015-09-08 13:00,8,16.13,16.17,16.13,16.17,3
20151101|2015-09-08 15:30,8,16.11,16.11,16.11,16.11,1
20151101|2015-09-09 09:00,9,16.12,16.12,16.12,16.12,1
20151101|2015-09-09 10:30,9,16.15,16.23,16.15,16.23,12
20151101|2015-09-09 11:00,9,16.23,16.23,16.17,16.17,29
20151101|2015-09-09 11:30,9,16.15,16.15,16.15,16.15,1
20151101|2015-09-09 12:00,9,16.19,16.19,16.19,16.19,1
20151101|2015-09-09 12:30,9,16.17,16.19,16.17,16.17,5
20151101|2015-09-09 13:00,9,16.18,16.18,16.18,16.18,1
20151101|2015-09-09 14:00,9,16.18,16.19,16.18,16.19,4
20151101|2015-09-09 14:30,9,16.19,16.19,16.19,16.19,1
20151101|2015-09-10 09:00,10,16.24,16.24,16.24,16.24,1
20151101|2015-09-10 09:30,10,16.21,16.21,16.21,16.21,3
20151101|2015-09-10 10:00,10,16.19,16.19,16.19,16.19,4
20151101|2015-09-10 10:30,10,16.19,16.19,16.1,16.13,36
20151101|2015-09-10 11:00,10,16.11,16.15,16.1,16.15,26
20151101|2015-09-10 11:30,10,16.12,16.14,16.12,16.14,5
20151101|2015-09-10 12:00,10,16.13,16.13,16.13,16.13,2
20151101|2015-09-10 12:30,10,16.13,16.13,16.12,16.12,2
20151101|2015-09-10 13:30,10,16.11,16.11,16.11,16.11,3
20151101|2015-09-10 18:30,11,16.13,16.13,16.13,16.13,3
20151101|2015-09-11 07:30,11,16.06,16.06,16.06,16.06,1
20151101|2015-09-11 10:00,11,16.06,16.06,16.06,16.06,5
20151101|2015-09-11 10:30,11,16.06,16.06,15.92,15.96,68
20151101|2015-09-11 11:00,11,15.96,16,15.93,16,14
20151101|2015-09-11 11:30,11,15.99,16.02,15.97,15.99,28
20151101|2015-09-11 12:00,11,15.98,15.98,15.93,15.94,14
20151101|2015-09-11 12:30,11,15.93,15.96,15.93,15.96,7
20151101|2015-09-11 13:00,11,15.98,15.98,15.92,15.92,31
20151101|2015-09-11 13:30,11,15.92,15.92,15.87,15.87,52
20151101|2015-09-13 19:30,14,15.86,15.86,15.86,15.86,4
20151101|2015-09-13 20:00,14,15.87,15.87,15.85,15.85,7
20151101|2015-09-13 20:30,14,15.85,15.85,15.85,15.85,3
20151101|2015-09-13 21:00,14,15.85,15.86,15.85,15.86,3
20151101|2015-09-14 05:30,14,15.85,15.85,15.85,15.85,4
20151101|2015-09-14 06:00,14,15.85,15.85,15.85,15.85,3
20151101|2015-09-14 07:00,14,15.86,15.9,15.86,15.9,2
20151101|2015-09-14 07:30,14,15.86,15.86,15.86,15.86,7
20151101|2015-09-14 08:00,14,15.86,15.86,15.86,15.86,1
20151101|2015-09-14 08:30,14,15.85,15.85,15.82,15.82,27
20151101|2015-09-14 09:00,14,15.83,15.83,15.83,15.83,15
20151101|2015-09-14 09:30,14,15.83,15.83,15.81,15.81,5
20151101|2015-09-14 10:00,14,15.83,15.83,15.83,15.83,1
20151101|2015-09-14 10:30,14,15.83,15.83,15.7,15.73,67
20151101|2015-09-14 11:00,14,15.74,15.75,15.72,15.72,5
20151101|2015-09-14 11:30,14,15.72,15.73,15.71,15.73,12
20151101|2015-09-14 12:00,14,15.74,15.76,15.74,15.76,14
20151101|2015-09-14 12:30,14,15.76,15.76,15.75,15.76,14
20151101|2015-09-14 13:00,14,15.75,15.75,15.71,15.75,23
20151101|2015-09-14 14:00,14,15.74,15.79,15.74,15.79,4
20151101|2015-09-14 14:30,14,15.76,15.76,15.76,15.76,5
20151101|2015-09-14 15:00,14,15.76,15.76,15.74,15.74,6
20151101|2015-09-14 15:30,14,15.73,15.73,15.73,15.73,5
20151101|2015-09-14 18:00,15,15.7,15.7,15.7,15.7,1
20151101|2015-09-14 19:30,15,15.68,15.68,15.68,15.68,1
20151101|2015-09-15 05:00,15,15.7,15.7,15.7,15.7,1
20151101|2015-09-15 07:30,15,15.68,15.68,15.64,15.65,8
20151101|2015-09-15 08:00,15,15.67,15.67,15.63,15.64,8
20151101|2015-09-15 08:30,15,15.6,15.66,15.6,15.66,8
20151101|2015-09-15 09:00,15,15.68,15.75,15.68,15.73,20
20151101|2015-09-15 09:30,15,15.73,15.84,15.73,15.84,37
20151101|2015-09-15 10:00,15,15.81,15.89,15.8,15.89,16
20151101|2015-09-15 10:30,15,15.81,15.81,15.74,15.76,22
20151101|2015-09-15 11:00,15,15.76,15.85,15.76,15.85,6
20151101|2015-09-15 11:30,15,15.8,15.8,15.77,15.77,2
20151101|2015-09-15 12:00,15,15.76,15.76,15.76,15.76,1
20151101|2015-09-15 12:30,15,15.77,15.8,15.77,15.79,5
20151101|2015-09-15 13:00,15,15.76,15.76,15.76,15.76,2
20151101|2015-09-15 23:30,16,15.75,15.75,15.75,15.75,1
20151101|2015-09-16 08:00,16,15.78,15.78,15.78,15.78,2
20151101|2015-09-16 09:00,16,15.8,15.8,15.77,15.77,5
20151101|2015-09-16 10:00,16,15.8,15.84,15.8,15.83,4
20151101|2015-09-16 10:30,16,15.83,15.83,15.61,15.66,84
20151101|2015-09-16 11:00,16,15.64,15.69,15.61,15.61,58
20151101|2015-09-16 11:30,16,15.61,15.63,15.61,15.63,31
20151101|2015-09-16 12:00,16,15.63,15.63,15.62,15.62,2
20151101|2015-09-16 12:30,16,15.62,15.65,15.62,15.63,5
20151101|2015-09-16 13:00,16,15.63,15.63,15.61,15.63,4
20151101|2015-09-16 13:30,16,15.61,15.63,15.56,15.56,13
20151101|2015-09-16 14:00,16,15.58,15.58,15.58,15.58,1
20151101|2015-09-16 14:30,16,15.61,15.64,15.61,15.64,8
20151101|2015-09-16 15:00,16,15.62,15.62,15.62,15.62,2
20151101|2015-09-16 15:30,16,15.6,15.6,15.6,15.6,1
20151101|2015-09-16 18:00,17,15.54,15.54,15.54,15.54,1
20151101|2015-09-16 18:30,17,15.54,15.54,15.54,15.54,3
20151101|2015-09-16 19:00,17,15.52,15.52,15.52,15.52,1
20151101|2015-09-16 20:30,17,15.52,15.52,15.52,15.52,1
20151101|2015-09-17 05:30,17,15.54,15.55,15.54,15.55,2
20151101|2015-09-17 07:00,17,15.56,15.56,15.56,15.56,3
20151101|2015-09-17 07:30,17,15.57,15.57,15.57,15.57,2
20151101|2015-09-17 08:00,17,15.56,15.59,15.56,15.59,6
20151101|2015-09-17 08:30,17,15.59,15.59,15.58,15.58,7
20151101|2015-09-17 09:00,17,15.57,15.58,15.57,15.58,5
20151101|2015-09-17 09:30,17,15.54,15.58,15.54,15.58,12
20151101|2015-09-17 10:00,17,15.58,15.58,15.57,15.58,16
20151101|2015-09-17 10:30,17,15.54,15.73,15.51,15.73,74
20151101|2015-09-17 11:00,17,15.73,15.82,15.73,15.76,57
20151101|2015-09-17 11:30,17,15.77,15.77,15.7,15.74,10
20151101|2015-09-17 12:00,17,15.74,15.74,15.74,15.74,1
20151101|2015-09-17 12:30,17,15.75,15.75,15.75,15.75,7
20151101|2015-09-17 13:00,17,15.72,15.76,15.72,15.76,7
20151101|2015-09-18 06:00,18,15.72,15.73,15.72,15.73,4
20151101|2015-09-18 08:00,18,15.75,15.75,15.75,15.75,1
20151101|2015-09-18 08:30,18,15.77,15.77,15.77,15.77,3
20151101|2015-09-18 09:00,18,15.75,15.75,15.73,15.73,4
20151101|2015-09-18 09:30,18,15.73,15.77,15.73,15.76,5
20151101|2015-09-18 10:00,18,15.76,15.83,15.76,15.83,16
20151101|2015-09-18 10:30,18,15.81,15.81,15.81,15.81,1
20151101|2015-09-18 11:00,18,15.8,15.8,15.77,15.79,7
20151101|2015-09-18 11:30,18,15.78,15.78,15.78,15.78,2
20151101|2015-09-18 12:00,18,15.77,15.77,15.77,15.77,2
20151101|2015-09-18 12:30,18,15.74,15.74,15.74,15.74,1
20151101|2015-09-18 13:00,18,15.72,15.72,15.72,15.72,2
20151101|2015-09-20 21:30,21,15.69,15.69,15.69,15.69,1
20151101|2015-09-21 07:30,21,15.75,15.75,15.75,15.75,2
20151101|2015-09-21 08:30,21,15.74,15.74,15.74,15.74,1
20151101|2015-09-21 09:00,21,15.74,15.74,15.69,15.69,21
20151101|2015-09-21 09:30,21,15.67,15.67,15.48,15.5,68
20151101|2015-09-21 10:00,21,15.54,15.55,15.51,15.55,25
20151101|2015-09-21 10:30,21,15.53,15.53,15.38,15.38,26
20151101|2015-09-21 11:00,21,15.41,15.47,15.41,15.47,41
20151101|2015-09-21 11:30,21,15.5,15.51,15.5,15.51,13
20151101|2015-09-21 12:30,21,15.49,15.49,15.46,15.46,14
20151101|2015-09-21 13:00,21,15.47,15.47,15.46,15.47,7
20151101|2015-09-21 13:30,21,15.42,15.45,15.42,15.45,5
20151101|2015-09-21 14:00,21,15.45,15.45,15.45,15.45,8
20151101|2015-09-21 14:30,21,15.51,15.51,15.51,15.51,1
20151101|2015-09-22 08:30,22,15.48,15.48,15.45,15.45,2
20151101|2015-09-22 09:00,22,15.47,15.51,15.44,15.51,18
20151101|2015-09-22 09:30,22,15.51,15.51,15.51,15.51,2
20151101|2015-09-22 10:00,22,15.51,15.51,15.49,15.5,4
20151101|2015-09-22 10:30,22,15.49,15.49,15.41,15.44,43
20151101|2015-09-22 11:00,22,15.44,15.51,15.41,15.49,25
20151101|2015-09-22 11:30,22,15.46,15.6,15.46,15.56,24
20151101|2015-09-22 12:00,22,15.53,15.58,15.52,15.58,16
20151101|2015-09-22 12:30,22,15.58,15.58,15.55,15.58,14
20151101|2015-09-22 13:00,22,15.58,15.59,15.55,15.55,23
20151101|2015-09-22 14:00,22,15.55,15.55,15.53,15.53,6
20151101|2015-09-22 14:30,22,15.52,15.52,15.52,15.52,5
20151101|2015-09-22 15:00,22,15.52,15.52,15.52,15.52,12
20151101|2015-09-22 19:30,23,15.51,15.51,15.51,15.51,2
20151101|2015-09-22 20:00,23,15.51,15.51,15.51,15.51,1
20151101|2015-09-23 08:00,23,15.48,15.48,15.46,15.46,18
20151101|2015-09-23 08:30,23,15.44,15.44,15.44,15.44,4
20151101|2015-09-23 09:00,23,15.43,15.43,15.39,15.39,25
20151101|2015-09-23 09:30,23,15.42,15.44,15.42,15.44,5
20151101|2015-09-23 10:00,23,15.46,15.55,15.46,15.55,30
20151101|2015-09-23 10:30,23,15.55,15.56,15.44,15.5,40
20151101|2015-09-23 11:00,23,15.55,15.67,15.55,15.67,56
20151101|2015-09-23 11:30,23,15.68,15.73,15.66,15.67,40
20151101|2015-09-23 12:00,23,15.65,15.65,15.62,15.62,5
20151101|2015-09-23 12:30,23,15.62,15.63,15.6,15.63,8
20151101|2015-09-23 13:00,23,15.64,15.64,15.62,15.62,5
20151101|2015-09-23 13:30,23,15.62,15.63,15.6,15.6,10
20151101|2015-09-23 14:00,23,15.6,15.6,15.59,15.59,9
20151101|2015-09-23 14:30,23,15.59,15.59,15.59,15.59,1
20151101|2015-09-23 15:00,23,15.61,15.61,15.6,15.6,6
20151101|2015-09-23 15:30,23,15.6,15.6,15.6,15.6,2
20151101|2015-09-23 17:30,24,15.61,15.61,15.61,15.61,1
20151101|2015-09-23 19:00,24,15.57,15.57,15.57,15.57,1
20151101|2015-09-24 07:00,24,15.57,15.57,15.57,15.57,1
20151101|2015-09-24 07:30,24,15.6,15.6,15.6,15.6,1
20151101|2015-09-24 08:30,24,15.61,15.61,15.61,15.61,30
20151101|2015-09-24 09:00,24,15.62,15.67,15.6,15.62,31
20151101|2015-09-24 09:30,24,15.61,15.68,15.61,15.68,10
20151101|2015-09-24 10:00,24,15.66,15.69,15.66,15.69,12
20151101|2015-09-24 10:30,24,15.67,15.94,15.62,15.79,78
20151101|2015-09-24 11:00,24,15.78,15.82,15.78,15.82,14
20151101|2015-09-24 11:30,24,15.84,15.84,15.78,15.81,9
20151101|2015-09-24 12:00,24,15.79,15.79,15.78,15.78,5
20151101|2015-09-24 12:30,24,15.77,15.81,15.75,15.78,16
20151101|2015-09-24 13:00,24,15.78,15.78,15.78,15.78,1
20151101|2015-09-24 14:00,24,15.78,15.78,15.77,15.77,10
20151101|2015-09-24 14:30,24,15.77,15.77,15.77,15.77,3
20151101|2015-09-24 15:30,24,15.79,15.79,15.79,15.79,2
20151101|2015-09-24 21:30,25,15.83,15.83,15.83,15.83,2
20151101|2015-09-25 08:30,25,15.87,15.87,15.87,15.87,1
20151101|2015-09-25 09:00,25,15.89,15.9,15.89,15.89,5
20151101|2015-09-25 09:30,25,15.88,15.92,15.88,15.9,18
20151101|2015-09-25 10:00,25,15.89,15.89,15.87,15.88,11
20151101|2015-09-25 10:30,25,15.88,15.91,15.83,15.85,21
20151101|2015-09-25 11:00,25,15.91,15.91,15.76,15.76,14
20151101|2015-09-25 11:30,25,15.75,15.75,15.71,15.71,6
20151101|2015-09-25 12:00,25,15.73,15.75,15.68,15.72,16
20151101|2015-09-25 12:30,25,15.76,15.77,15.7,15.77,16
20151101|2015-09-25 13:30,25,15.76,15.77,15.76,15.77,3
20151101|2015-09-28 07:00,28,15.73,15.73,15.73,15.73,1
20151101|2015-09-28 09:00,28,15.76,15.76,15.76,15.76,1
20151101|2015-09-28 09:30,28,15.79,15.8,15.78,15.78,10
20151101|2015-09-28 10:00,28,15.76,15.76,15.71,15.71,14
20151101|2015-09-28 10:30,28,15.68,15.69,15.58,15.69,34
20151101|2015-09-28 11:00,28,15.65,15.65,15.51,15.51,36
20151101|2015-09-28 11:30,28,15.54,15.54,15.51,15.51,5
20151101|2015-09-28 12:00,28,15.51,15.54,15.51,15.54,19
20151101|2015-09-28 12:30,28,15.53,15.53,15.53,15.53,7
20151101|2015-09-28 13:00,28,15.57,15.6,15.57,15.6,6
20151101|2015-09-28 14:30,28,15.56,15.57,15.56,15.56,6
20151101|2015-09-28 15:30,28,15.55,15.55,15.55,15.55,4
20151101|2015-09-28 19:30,29,15.52,15.52,15.52,15.52,5
20151101|2015-09-28 20:30,29,15.51,15.51,15.5,15.5,2
20151101|2015-09-28 21:30,29,15.5,15.5,15.34,15.41,38
20151101|2015-09-28 22:00,29,15.41,15.42,15.41,15.42,5
20151101|2015-09-28 22:30,29,15.41,15.41,15.39,15.39,10
20151101|2015-09-29 01:30,29,15.37,15.37,15.37,15.37,1
20151101|2015-09-29 03:00,29,15.36,15.36,15.36,15.36,3
20151101|2015-09-29 04:00,29,15.35,15.35,15.35,15.35,1
20151101|2015-09-29 06:00,29,15.35,15.35,15.35,15.35,5
20151101|2015-09-29 06:30,29,15.32,15.32,15.32,15.32,3
20151101|2015-09-29 07:00,29,15.35,15.35,15.35,15.35,5
20151101|2015-09-29 07:30,29,15.36,15.36,15.36,15.36,1
20151101|2015-09-29 08:00,29,15.43,15.46,15.43,15.45,17
20151101|2015-09-29 08:30,29,15.48,15.58,15.48,15.49,28
20151101|2015-09-29 09:00,29,15.51,15.6,15.49,15.6,15
20151101|2015-09-29 09:30,29,15.56,15.56,15.55,15.55,4
20151101|2015-09-29 10:00,29,15.55,15.6,15.55,15.56,13
20151101|2015-09-29 10:30,29,15.55,15.73,15.55,15.7,56
20151101|2015-09-29 11:00,29,15.63,15.63,15.56,15.61,8
20151101|2015-09-29 11:30,29,15.63,15.63,15.57,15.57,17
20151101|2015-09-29 13:00,29,15.59,15.59,15.57,15.57,5
20151101|2015-09-29 13:30,29,15.54,15.54,15.54,15.54,1
20151101|2015-09-29 15:00,29,15.54,15.54,15.54,15.54,5
20151101|2015-09-29 15:30,29,15.55,15.55,15.55,15.55,1
20151101|2015-09-29 22:30,30,15.58,15.58,15.58,15.58,6
20151101|2015-09-29 23:00,30,15.5,15.55,15.5,15.55,10
20151101|2015-09-29 23:30,30,15.55,15.55,15.5,15.5,10
20151101|2015-09-30 00:30,30,15.5,15.55,15.5,15.55,6
20151101|2015-09-30 07:30,30,15.55,15.55,15.55,15.55,6
20151101|2015-09-30 08:30,30,15.58,15.58,15.56,15.56,9
20151101|2015-09-30 09:00,30,15.51,15.58,15.51,15.56,11
20151101|2015-09-30 09:30,30,15.59,15.65,15.58,15.64,19
20151101|2015-09-30 10:00,30,15.62,15.66,15.61,15.62,13
20151101|2015-09-30 10:30,30,15.6,15.75,15.6,15.68,74
20151101|2015-09-30 11:00,30,15.67,15.76,15.64,15.7,47
20151101|2015-09-30 11:30,30,15.7,15.71,15.67,15.71,19
20151101|2015-09-30 12:30,30,15.7,15.73,15.7,15.7,12
20151101|2015-09-30 13:00,30,15.72,15.72,15.69,15.7,23
20151101|2015-09-30 13:30,30,15.68,15.68,15.68,15.68,4
20151101|2015-09-30 14:30,30,15.67,15.67,15.65,15.65,2
20151101|2015-09-30 15:30,30,15.63,15.64,15.63,15.64,12
20151101|2015-09-30 18:00,1,15.73,15.73,15.73,15.73,1
20151101|2015-09-30 19:00,1,15.71,15.71,15.69,15.69,2
20151101|2015-09-30 20:30,1,15.68,15.68,15.67,15.68,5
20151101|2015-09-30 21:00,1,15.67,15.67,15.67,15.67,5
20151101|2015-10-01 07:00,1,15.67,15.67,15.67,15.67,3
20151101|2015-10-01 07:30,1,15.64,15.66,15.64,15.65,5
20151101|2015-10-01 08:30,1,15.65,15.65,15.64,15.64,2
20151101|2015-10-01 09:00,1,15.62,15.63,15.59,15.6,15
20151101|2015-10-01 09:30,1,15.58,15.64,15.58,15.64,15
20151101|2015-10-01 10:00,1,15.64,15.64,15.64,15.64,1
20151101|2015-10-01 10:30,1,15.62,15.71,15.6,15.7,82
20151101|2015-10-01 11:00,1,15.65,15.78,15.65,15.73,79
20151101|2015-10-01 11:30,1,15.71,15.74,15.68,15.68,9
20151101|2015-10-01 12:00,1,15.67,15.71,15.66,15.71,16
20151101|2015-10-01 12:30,1,15.68,15.68,15.67,15.67,2
20151101|2015-10-01 13:00,1,15.7,15.72,15.69,15.71,12
20151101|2015-10-01 14:00,1,15.71,15.73,15.71,15.73,25
20151101|2015-10-01 14:30,1,15.72,15.72,15.71,15.71,7
20151101|2015-10-01 17:00,2,15.7,15.7,15.7,15.7,1
20151101|2015-10-01 19:00,2,15.66,15.66,15.64,15.64,3
20151101|2015-10-01 21:30,2,15.71,15.71,15.71,15.71,1
20151101|2015-10-02 08:30,2,15.66,15.66,15.66,15.66,1
20151101|2015-10-02 09:00,2,15.65,15.65,15.64,15.64,9
20151101|2015-10-02 09:30,2,15.65,15.69,15.64,15.69,15
20151101|2015-10-02 10:00,2,15.69,15.69,15.69,15.69,1
20151101|2015-10-02 10:30,2,15.68,15.8,15.67,15.69,45
20151101|2015-10-02 11:00,2,15.73,15.73,15.63,15.63,9
20151101|2015-10-02 11:30,2,15.62,15.68,15.62,15.68,5
20151101|2015-10-02 12:00,2,15.66,15.68,15.66,15.68,2
20151101|2015-10-02 12:30,2,15.62,15.62,15.59,15.61,7
20151101|2015-10-02 13:00,2,15.63,15.63,15.61,15.61,2
20151101|2015-10-05 09:00,5,15.63,15.63,15.6,15.6,6
20151101|2015-10-05 09:30,5,15.6,15.6,15.57,15.57,12
20151101|2015-10-05 10:00,5,15.59,15.67,15.58,15.66,45
20151101|2015-10-05 10:30,5,15.66,15.88,15.63,15.81,131
20151101|2015-10-05 11:00,5,15.83,15.83,15.83,15.83,6
20151101|2015-10-05 11:30,5,15.8,15.85,15.8,15.81,17
20151101|2015-10-05 12:00,5,15.83,15.83,15.79,15.81,29
20151101|2015-10-05 12:30,5,15.83,15.85,15.83,15.85,9
20151101|2015-10-05 13:00,5,15.85,15.85,15.85,15.85,7
20151101|2015-10-05 13:30,5,15.85,15.85,15.85,15.85,7
20151101|2015-10-05 14:00,5,15.85,15.88,15.85,15.87,9
20151101|2015-10-05 14:30,5,15.86,15.91,15.86,15.89,14
20151101|2015-10-05 15:00,5,15.9,15.9,15.88,15.9,5
20151101|2015-10-05 15:30,5,15.91,15.92,15.91,15.91,12
20151101|2015-10-05 17:00,6,15.95,15.99,15.95,15.99,13
20151101|2015-10-05 17:30,6,15.99,16,15.99,16,2
20151101|2015-10-05 19:30,6,15.97,15.98,15.97,15.98,2
20151101|2015-10-05 21:30,6,15.97,15.97,15.97,15.97,1
20151101|2015-10-06 00:00,6,15.98,15.98,15.98,15.98,4
20151101|2015-10-06 00:30,6,15.99,16.07,15.99,16.07,19
20151101|2015-10-06 06:30,6,16.07,16.07,16.01,16.01,5
20151101|2015-10-06 07:00,6,16.01,16.05,16.01,16.05,2
20151101|2015-10-06 08:00,6,16.04,16.05,16,16,24
20151101|2015-10-06 08:30,6,15.98,16.03,15.98,16,11
20151101|2015-10-06 09:00,6,15.99,16.03,15.9,15.92,34
20151101|2015-10-06 09:30,6,15.95,16.04,15.95,16.03,36
20151101|2015-10-06 10:00,6,16,16.04,15.98,16.01,35
20151101|2015-10-06 10:30,6,16,16.02,15.63,15.64,208
20151101|2015-10-06 11:00,6,15.66,15.74,15.64,15.69,31
20151101|2015-10-06 11:30,6,15.7,15.72,15.67,15.72,20
20151101|2015-10-06 12:00,6,15.72,15.74,15.7,15.74,14
20151101|2015-10-06 12:30,6,15.71,15.76,15.71,15.76,3
20151101|2015-10-06 13:00,6,15.76,15.76,15.74,15.76,5
20151101|2015-10-06 14:00,6,15.74,15.74,15.74,15.74,1
20151101|2015-10-06 15:00,6,15.73,15.73,15.73,15.73,2
20151101|2015-10-06 15:30,6,15.72,15.72,15.68,15.68,9
20151101|2015-10-06 17:00,7,15.68,15.68,15.61,15.61,6
20151101|2015-10-06 17:30,7,15.6,15.6,15.6,15.6,1
20151101|2015-10-06 18:00,7,15.69,15.69,15.69,15.69,1
20151101|2015-10-06 19:30,7,15.68,15.68,15.68,15.68,1
20151101|2015-10-06 20:00,7,15.65,15.65,15.65,15.65,1
20151101|2015-10-07 06:30,7,15.68,15.7,15.68,15.7,10
20151101|2015-10-07 07:30,7,15.69,15.69,15.69,15.69,1
20151101|2015-10-07 08:30,7,15.69,15.69,15.69,15.69,1
20151101|2015-10-07 09:00,7,15.7,15.7,15.7,15.7,3
20151101|2015-10-07 09:30,7,15.66,15.66,15.64,15.66,34
20151101|2015-10-07 10:00,7,15.66,15.66,15.65,15.65,8
20151101|2015-10-07 10:30,7,15.65,15.65,15.6,15.6,54
20151101|2015-10-07 11:00,7,15.57,15.6,15.51,15.56,44
20151101|2015-10-07 11:30,7,15.56,15.56,15.53,15.56,19
20151101|2015-10-07 12:00,7,15.56,15.59,15.56,15.59,9
20151101|2015-10-07 12:30,7,15.6,15.6,15.56,15.58,21
20151101|2015-10-07 13:00,7,15.59,15.59,15.54,15.58,16
20151101|2015-10-07 13:30,7,15.6,15.6,15.6,15.6,2
20151101|2015-10-07 14:00,7,15.6,15.62,15.6,15.6,6
20151101|2015-10-07 14:30,7,15.59,15.6,15.59,15.6,8
20151101|2015-10-07 15:00,7,15.61,15.63,15.61,15.63,6
20151101|2015-10-07 15:30,7,15.6,15.6,15.6,15.6,1
20151101|2015-10-07 17:00,8,15.63,15.63,15.55,15.55,5
20151101|2015-10-07 19:00,8,15.58,15.58,15.58,15.58,1
20151101|2015-10-07 19:30,8,15.63,15.63,15.63,15.63,1
20151101|2015-10-07 21:30,8,15.6,15.6,15.6,15.6,2
20151101|2015-10-07 22:00,8,15.59,15.59,15.59,15.59,1
20151101|2015-10-08 08:00,8,15.63,15.63,15.63,15.63,2
20151101|2015-10-08 08:30,8,15.63,15.64,15.63,15.64,2
20151101|2015-10-08 09:00,8,15.6,15.69,15.55,15.69,30
20151101|2015-10-08 09:30,8,15.68,15.72,15.66,15.66,16
20151101|2015-10-08 10:00,8,15.66,15.67,15.66,15.67,8
20151101|2015-10-08 10:30,8,15.68,15.68,15.53,15.55,55
20151101|2015-10-08 11:00,8,15.58,15.67,15.58,15.62,12
20151101|2015-10-08 11:30,8,15.69,15.74,15.65,15.74,20
20151101|2015-10-08 12:00,8,15.73,15.78,15.73,15.76,25
20151101|2015-10-08 12:30,8,15.73,15.74,15.7,15.71,32
20151101|2015-10-08 13:00,8,15.71,15.78,15.71,15.75,22
20151101|2015-10-08 14:30,8,15.78,15.78,15.78,15.78,1
20151101|2015-10-08 15:00,8,15.79,15.79,15.79,15.79,1
20151101|2015-10-08 17:00,9,15.79,15.83,15.79,15.83,2
20151101|2015-10-08 19:00,9,15.8,15.8,15.8,15.8,1
20151101|2015-10-08 21:30,9,15.8,15.8,15.8,15.8,1
20151101|2015-10-08 23:00,9,15.82,15.83,15.82,15.82,3
20151101|2015-10-09 01:30,9,15.8,15.8,15.8,15.8,1
20151101|2015-10-09 08:00,9,15.75,15.8,15.75,15.8,7
20151101|2015-10-09 08:30,9,15.78,15.78,15.78,15.78,2
20151101|2015-10-09 09:00,9,15.8,15.8,15.8,15.8,2
20151101|2015-10-09 09:30,9,15.8,15.8,15.74,15.74,8
20151101|2015-10-09 10:00,9,15.71,15.71,15.67,15.67,24
20151101|2015-10-09 10:30,9,15.66,15.78,15.63,15.74,45
20151101|2015-10-09 11:00,9,15.78,15.83,15.77,15.78,37
20151101|2015-10-09 11:30,9,15.83,15.83,15.78,15.81,16
20151101|2015-10-09 12:00,9,15.78,15.78,15.78,15.78,1
20151101|2015-10-09 12:30,9,15.81,15.87,15.81,15.84,22
20151101|2015-10-09 13:00,9,15.82,15.83,15.82,15.83,5
20151101|2015-10-09 13:30,9,15.82,15.82,15.82,15.82,1
20151101|2015-10-11 23:30,12,15.84,15.84,15.84,15.84,1
20151101|2015-10-12 03:30,12,15.81,15.81,15.81,15.81,2
20151101|2015-10-12 08:00,12,15.8,15.8,15.8,15.8,1
20151101|2015-10-12 08:30,12,15.79,15.79,15.79,15.79,2
20151101|2015-10-12 09:00,12,15.78,15.8,15.77,15.79,5
20151101|2015-10-12 09:30,12,15.82,15.84,15.82,15.84,6
20151101|2015-10-12 10:00,12,15.85,15.86,15.81,15.81,11
20151101|2015-10-12 10:30,12,15.82,15.95,15.82,15.9,80
20151101|2015-10-12 11:00,12,15.91,15.94,15.91,15.93,17
20151101|2015-10-12 11:30,12,15.93,15.94,15.93,15.93,6
20151101|2015-10-12 12:00,12,15.92,15.92,15.89,15.89,5
20151101|2015-10-12 12:30,12,15.9,15.9,15.9,15.9,1
20151101|2015-10-12 13:00,12,15.9,15.93,15.89,15.93,12
20151101|2015-10-12 14:30,12,15.91,15.91,15.91,15.91,4
20151101|2015-10-12 17:00,13,15.91,15.91,15.91,15.91,1
20151101|2015-10-12 21:00,13,15.92,15.92,15.9,15.9,2
20151101|2015-10-13 08:00,13,15.92,15.92,15.91,15.91,3
20151101|2015-10-13 08:30,13,15.89,15.89,15.89,15.89,2
20151101|2015-10-13 09:00,13,15.89,15.95,15.89,15.95,16
20151101|2015-10-13 09:30,13,15.95,15.96,15.93,15.96,5
20151101|2015-10-13 10:00,13,15.97,16,15.97,16,44
20151101|2015-10-13 10:30,13,16,16,15.76,15.77,61
20151101|2015-10-13 11:00,13,15.76,15.76,15.7,15.74,38
20151101|2015-10-13 11:30,13,15.76,15.77,15.74,15.74,7
20151101|2015-10-13 12:00,13,15.76,15.77,15.75,15.75,4
20151101|2015-10-13 12:30,13,15.75,15.77,15.75,15.77,3
20151101|2015-10-13 13:00,13,15.75,15.76,15.75,15.75,8
20151101|2015-10-13 13:30,13,15.75,15.75,15.75,15.75,2
20151101|2015-10-13 14:00,13,15.77,15.77,15.75,15.75,2
20151101|2015-10-13 14:30,13,15.77,15.77,15.77,15.77,1
20151101|2015-10-13 17:00,14,15.77,15.77,15.72,15.72,4
20151101|2015-10-13 18:00,14,15.74,15.76,15.74,15.76,5
20151101|2015-10-13 21:30,14,15.76,15.77,15.76,15.77,2
20151101|2015-10-13 22:00,14,15.79,15.79,15.79,15.79,2
20151101|2015-10-14 06:30,14,15.77,15.77,15.77,15.77,1
20151101|2015-10-14 08:00,14,15.74,15.74,15.73,15.73,2
20151101|2015-10-14 08:30,14,15.73,15.74,15.72,15.74,13
20151101|2015-10-14 09:00,14,15.75,15.76,15.72,15.72,25
20151101|2015-10-14 09:30,14,15.74,15.76,15.74,15.74,3
20151101|2015-10-14 10:00,14,15.74,15.74,15.74,15.74,8
20151101|2015-10-14 10:30,14,15.76,15.79,15.67,15.75,60
20151101|2015-10-14 11:00,14,15.75,15.75,15.67,15.7,17
20151101|2015-10-14 12:00,14,15.72,15.75,15.72,15.75,4
20151101|2015-10-14 12:30,14,15.73,15.73,15.73,15.73,1
20151101|2015-10-14 13:00,14,15.74,15.74,15.74,15.74,1
20151101|2015-10-14 15:30,14,15.73,15.73,15.73,15.73,1
20151101|2015-10-14 17:00,15,15.75,15.75,15.75,15.75,1
20151101|2015-10-15 07:30,15,15.74,15.74,15.74,15.74,2
20151101|2015-10-15 08:00,15,15.75,15.78,15.75,15.78,19
20151101|2015-10-15 08:30,15,15.78,15.78,15.74,15.74,8
20151101|2015-10-15 09:00,15,15.74,15.74,15.73,15.73,6
20151101|2015-10-15 09:30,15,15.74,15.74,15.72,15.72,12
20151101|2015-10-15 10:00,15,15.73,15.74,15.73,15.73,8
20151101|2015-10-15 10:30,15,15.72,15.72,15.63,15.63,29
20151101|2015-10-15 11:00,15,15.65,15.67,15.64,15.64,3
20151101|2015-10-15 11:30,15,15.65,15.65,15.63,15.63,15
20151101|2015-10-15 12:00,15,15.67,15.67,15.67,15.67,1
20151101|2015-10-15 12:30,15,15.67,15.68,15.67,15.68,9
20151101|2015-10-15 13:00,15,15.68,15.68,15.64,15.64,7
20151101|2015-10-15 13:30,15,15.67,15.67,15.6,15.6,7
20151101|2015-10-15 14:00,15,15.64,15.64,15.6,15.6,2
20151101|2015-10-15 14:30,15,15.58,15.58,15.58,15.58,1
20151101|2015-10-15 15:00,15,15.58,15.58,15.58,15.58,4
20151101|2015-10-15 18:30,16,15.61,15.62,15.61,15.62,4
20151101|2015-10-16 01:00,16,15.62,15.62,15.62,15.62,2
20151101|2015-10-16 08:00,16,15.62,15.63,15.62,15.63,3
20151101|2015-10-16 08:30,16,15.63,15.64,15.63,15.63,17
20151101|2015-10-16 09:00,16,15.62,15.67,15.61,15.65,27
20151101|2015-10-16 09:30,16,15.65,15.65,15.65,15.65,5
20151101|2015-10-16 10:00,16,15.64,15.65,15.61,15.61,9
20151101|2015-10-16 10:30,16,15.61,15.67,15.58,15.63,44
20151101|2015-10-16 11:00,16,15.64,15.64,15.6,15.63,4
20151101|2015-10-16 11:30,16,15.61,15.61,15.61,15.61,1
20151101|2015-10-16 12:00,16,15.64,15.64,15.64,15.64,1
20151101|2015-10-16 13:00,16,15.66,15.68,15.66,15.66,8
20151101|2015-10-16 13:30,16,15.68,15.68,15.68,15.68,1
20151101|2015-10-18 22:30,19,15.67,15.67,15.67,15.67,1
20151101|2015-10-18 23:30,19,15.7,15.7,15.66,15.69,3
20151101|2015-10-19 00:00,19,15.66,15.69,15.66,15.69,2
20151101|2015-10-19 01:30,19,15.66,15.7,15.65,15.69,7
20151101|2015-10-19 02:00,19,15.67,15.67,15.64,15.64,4
20151101|2015-10-19 08:30,19,15.63,15.63,15.6,15.6,20
20151101|2015-10-19 09:00,19,15.62,15.62,15.59,15.62,5
20151101|2015-10-19 09:30,19,15.59,15.59,15.56,15.56,19
20151101|2015-10-19 10:00,19,15.58,15.58,15.57,15.57,6
20151101|2015-10-19 10:30,19,15.58,15.58,15.46,15.46,106
20151101|2015-10-19 11:00,19,15.45,15.5,15.45,15.5,9
20151101|2015-10-19 11:30,19,15.49,15.58,15.49,15.52,35
20151101|2015-10-19 12:00,19,15.54,15.56,15.52,15.53,22
20151101|2015-10-19 12:30,19,15.52,15.52,15.49,15.5,8
20151101|2015-10-19 13:00,19,15.51,15.51,15.51,15.51,1
20151101|2015-10-19 13:30,19,15.52,15.52,15.52,15.52,1
20151101|2015-10-19 14:00,19,15.5,15.5,15.5,15.5,4
20151101|2015-10-19 15:00,19,15.49,15.49,15.47,15.47,17
20151101|2015-10-19 15:30,19,15.49,15.51,15.49,15.51,4
20151101|2015-10-19 17:00,20,15.55,15.55,15.45,15.45,6
20151101|2015-10-19 18:00,20,15.48,15.48,15.48,15.48,1
20151101|2015-10-19 18:30,20,15.45,15.45,15.45,15.45,1
20151101|2015-10-20 07:30,20,15.5,15.51,15.5,15.51,3
20151101|2015-10-20 08:00,20,15.49,15.49,15.49,15.49,2
20151101|2015-10-20 08:30,20,15.53,15.53,15.53,15.53,2
20151101|2015-10-20 09:00,20,15.49,15.5,15.47,15.48,114
20151101|2015-10-20 09:30,20,15.47,15.48,15.43,15.43,30
20151101|2015-10-20 10:00,20,15.43,15.43,15.42,15.42,12
20151101|2015-10-20 10:30,20,15.42,15.46,15.4,15.45,80
20151101|2015-10-20 11:00,20,15.44,15.5,15.43,15.5,24
20151101|2015-10-20 11:30,20,15.47,15.47,15.44,15.44,6
20151101|2015-10-20 12:00,20,15.46,15.46,15.46,15.46,1
20151101|2015-10-20 12:30,20,15.46,15.48,15.46,15.48,2
20151101|2015-10-20 13:00,20,15.46,15.49,15.46,15.49,6
20151101|2015-10-20 13:30,20,15.49,15.49,15.49,15.49,2
20151101|2015-10-20 14:30,20,15.5,15.5,15.48,15.48,2
20151101|2015-10-20 15:00,20,15.47,15.47,15.47,15.47,2
20151101|2015-10-20 15:30,20,15.47,15.47,15.45,15.45,10
20151101|2015-10-20 17:00,21,15.45,15.45,15.44,15.44,2
20151101|2015-10-20 21:30,21,15.43,15.43,15.43,15.43,1
20151101|2015-10-21 07:00,21,15.46,15.46,15.46,15.46,2
20151101|2015-10-21 09:00,21,15.5,15.55,15.5,15.52,5
20151101|2015-10-21 09:30,21,15.51,15.55,15.51,15.55,8
20151101|2015-10-21 10:00,21,15.55,15.56,15.53,15.53,9
20151101|2015-10-21 10:30,21,15.52,15.72,15.5,15.65,89
20151101|2015-10-21 11:00,21,15.65,15.65,15.59,15.59,27
20151101|2015-10-21 11:30,21,15.59,15.67,15.59,15.67,16
20151101|2015-10-21 12:00,21,15.67,15.69,15.67,15.69,13
20151101|2015-10-21 12:30,21,15.69,15.69,15.66,15.66,5
20151101|2015-10-21 13:00,21,15.68,15.69,15.68,15.69,13
20151101|2015-10-21 13:30,21,15.66,15.66,15.66,15.66,2
20151101|2015-10-21 14:30,21,15.64,15.64,15.64,15.64,2
20151101|2015-10-22 00:00,22,15.65,15.66,15.65,15.66,2
20151101|2015-10-22 05:00,22,15.64,15.64,15.64,15.64,2
20151101|2015-10-22 06:00,22,15.66,15.67,15.66,15.67,3
20151101|2015-10-22 09:00,22,15.67,15.67,15.67,15.67,1
20151101|2015-10-22 10:00,22,15.69,15.8,15.69,15.79,61
20151101|2015-10-22 10:30,22,15.79,15.81,15.55,15.56,80
20151101|2015-10-22 11:00,22,15.59,15.63,15.59,15.62,15
20151101|2015-10-22 11:30,22,15.63,15.69,15.63,15.69,7
20151101|2015-10-22 12:00,22,15.7,15.7,15.7,15.7,3
20151101|2015-10-22 12:30,22,15.67,15.67,15.67,15.67,2
20151101|2015-10-22 13:00,22,15.65,15.66,15.65,15.66,4
20151101|2015-10-22 13:30,22,15.67,15.67,15.67,15.67,1
20151101|2015-10-22 14:00,22,15.65,15.65,15.64,15.64,6
20151101|2015-10-22 14:30,22,15.63,15.63,15.63,15.63,2
20151101|2015-10-22 15:30,22,15.62,15.62,15.62,15.62,4
20151101|2015-10-23 00:30,23,15.63,15.63,15.63,15.63,2
20151101|2015-10-23 07:30,23,15.6,15.6,15.59,15.59,6
20151101|2015-10-23 08:30,23,15.65,15.65,15.65,15.65,1
20151101|2015-10-23 09:00,23,15.65,15.65,15.65,15.65,2
20151101|2015-10-23 09:30,23,15.61,15.61,15.57,15.57,8
20151101|2015-10-23 10:00,23,15.57,15.57,15.55,15.55,5
20151101|2015-10-23 10:30,23,15.57,15.61,15.52,15.52,71
20151101|2015-10-23 11:00,23,15.55,15.55,15.47,15.51,18
20151101|2015-10-23 11:30,23,15.47,15.49,15.45,15.47,11
20151101|2015-10-23 12:00,23,15.49,15.49,15.46,15.46,3
20151101|2015-10-23 12:30,23,15.49,15.49,15.49,15.49,3
20151101|2015-10-23 13:00,23,15.48,15.48,15.45,15.45,12
20151101|2015-10-23 13:30,23,15.46,15.46,15.46,15.46,6
20151101|2015-10-25 17:00,26,15.38,15.38,15.32,15.32,7
20151101|2015-10-25 17:30,26,15.37,15.37,15.37,15.37,1
20151101|2015-10-25 19:00,26,15.33,15.33,15.33,15.33,1
20151101|2015-10-25 21:00,26,15.32,15.32,15.32,15.32,1
20151101|2015-10-25 22:00,26,15.35,15.35,15.35,15.35,1
20151101|2015-10-26 05:30,26,15.32,15.32,15.32,15.32,6
20151101|2015-10-26 06:00,26,15.36,15.38,15.36,15.38,94
20151101|2015-10-26 07:00,26,15.37,15.41,15.37,15.41,3
20151101|2015-10-26 07:30,26,15.37,15.43,15.34,15.43,19
20151101|2015-10-26 08:00,26,15.44,15.44,15.44,15.44,1
20151101|2015-10-26 08:30,26,15.37,15.37,15.37,15.37,1
20151101|2015-10-26 09:00,26,15.37,15.42,15.37,15.42,17
20151101|2015-10-26 09:30,26,15.42,15.45,15.42,15.45,7
20151101|2015-10-26 10:00,26,15.42,15.42,15.42,15.42,3
20151101|2015-10-26 10:30,26,15.44,15.55,15.44,15.5,26
20151101|2015-10-26 11:00,26,15.49,15.51,15.45,15.5,16
20151101|2015-10-26 11:30,26,15.5,15.5,15.45,15.49,10
20151101|2015-10-26 12:00,26,15.49,15.5,15.49,15.5,7
20151101|2015-10-26 12:30,26,15.51,15.51,15.51,15.51,1
20151101|2015-10-26 13:30,26,15.54,15.54,15.54,15.54,1
20151101|2015-10-26 17:00,27,15.57,15.57,15.57,15.57,1
20151101|2015-10-26 17:30,27,15.54,15.54,15.54,15.54,1
20151101|2015-10-27 04:30,27,15.57,15.57,15.57,15.57,3
20151101|2015-10-27 09:00,27,15.58,15.6,15.58,15.6,20
20151101|2015-10-27 09:30,27,15.58,15.58,15.54,15.54,13
20151101|2015-10-27 10:00,27,15.52,15.52,15.51,15.52,9
20151101|2015-10-27 10:30,27,15.54,15.6,15.43,15.5,61
20151101|2015-10-27 11:00,27,15.5,15.57,15.5,15.5,27
20151101|2015-10-27 12:00,27,15.52,15.53,15.5,15.53,16
20151101|2015-10-27 12:30,27,15.51,15.51,15.51,15.51,5
20151101|2015-10-27 13:00,27,15.54,15.54,15.51,15.51,3
20151101|2015-10-27 14:00,27,15.54,15.54,15.54,15.54,1
20151101|2015-10-27 14:30,27,15.52,15.52,15.52,15.52,2
20151101|2015-10-27 17:00,28,15.5,15.5,15.49,15.49,2
20151101|2015-10-27 18:00,28,15.5,15.5,15.5,15.5,1
20151101|2015-10-28 07:00,28,15.51,15.51,15.51,15.51,1
20151101|2015-10-28 07:30,28,15.51,15.51,15.51,15.51,1
20151101|2015-10-28 08:00,28,15.47,15.47,15.47,15.47,2
20151101|2015-10-28 08:30,28,15.47,15.47,15.47,15.47,3
20151101|2015-10-28 09:00,28,15.5,15.51,15.5,15.51,6
20151101|2015-10-28 09:30,28,15.5,15.5,15.48,15.48,6
20151101|2015-10-28 10:00,28,15.48,15.48,15.48,15.48,10
20151101|2015-10-28 10:30,28,15.48,15.53,15.41,15.51,99
20151101|2015-10-28 11:00,28,15.48,15.51,15.48,15.49,4
20151101|2015-10-28 11:30,28,15.48,15.48,15.45,15.45,3
20151101|2015-10-28 12:00,28,15.46,15.47,15.46,15.47,2
20151101|2015-10-28 12:30,28,15.5,15.5,15.48,15.5,6
20151101|2015-10-28 13:00,28,15.51,15.52,15.51,15.52,3
20151101|2015-10-28 13:30,28,15.51,15.51,15.51,15.51,1
20151101|2015-10-28 14:00,28,15.48,15.48,15.48,15.48,1
20151101|2015-10-28 15:00,28,15.49,15.51,15.49,15.51,6
20151101|2015-10-28 17:00,29,15.45,15.45,15.42,15.42,4
20151101|2015-10-28 19:00,29,15.45,15.45,15.42,15.42,2
20151101|2015-10-28 19:30,29,15.44,15.44,15.43,15.43,2
20151101|2015-10-28 21:00,29,15.42,15.42,15.42,15.42,1
20151101|2015-10-28 21:30,29,15.41,15.41,15.41,15.41,1
20151101|2015-10-28 22:00,29,15.45,15.45,15.45,15.45,1
20151101|2015-10-28 22:30,29,15.43,15.45,15.43,15.43,5
20151101|2015-10-29 00:00,29,15.43,15.43,15.43,15.43,1
20151101|2015-10-29 00:30,29,15.46,15.46,15.46,15.46,1
20151101|2015-10-29 06:30,29,15.46,15.46,15.46,15.46,2
20151101|2015-10-29 08:30,29,15.42,15.42,15.42,15.42,2
20151101|2015-10-29 09:00,29,15.4,15.44,15.4,15.44,18
20151101|2015-10-29 09:30,29,15.41,15.44,15.41,15.43,12
20151101|2015-10-29 10:00,29,15.45,15.45,15.43,15.43,3
20151101|2015-10-29 10:30,29,15.43,15.45,15.36,15.42,101
20151101|2015-10-29 11:00,29,15.43,15.44,15.37,15.37,30
20151101|2015-10-29 11:30,29,15.4,15.4,15.39,15.39,4
20151101|2015-10-29 12:00,29,15.41,15.43,15.41,15.42,10
20151101|2015-10-29 12:30,29,15.39,15.4,15.39,15.4,2
20151101|2015-10-29 13:00,29,15.4,15.41,15.38,15.41,10
20151101|2015-10-29 14:30,29,15.42,15.42,15.42,15.42,1
20151101|2015-10-29 15:00,29,15.41,15.43,15.39,15.39,6
20151101|2015-10-29 15:30,29,15.4,15.4,15.39,15.39,2
20151101|2015-10-29 17:00,30,15.38,15.38,15.33,15.33,2
20151101|2015-10-29 17:30,30,15.38,15.38,15.38,15.38,2
20151101|2015-10-29 18:30,30,15.37,15.37,15.37,15.37,1
20151101|2015-10-29 20:00,30,15.41,15.41,15.41,15.41,1
20151101|2015-10-29 21:30,30,15.4,15.4,15.4,15.4,1
20151101|2015-10-29 23:00,30,15.39,15.4,15.39,15.4,2
20151101|2015-10-30 08:00,30,15.4,15.4,15.4,15.4,4
20151101|2015-10-30 08:30,30,15.38,15.38,15.38,15.38,2
20151101|2015-10-30 09:00,30,15.38,15.38,15.31,15.31,26
20151101|2015-10-30 09:30,30,15.31,15.31,15.3,15.3,3
20151101|2015-10-30 10:00,30,15.32,15.33,15.3,15.3,15
20151101|2015-10-30 10:30,30,15.29,15.41,15.28,15.33,70
20151101|2015-10-30 11:00,30,15.35,15.35,15.27,15.27,11
20151101|2015-10-30 11:30,30,15.31,15.34,15.31,15.33,16
20151101|2015-10-30 12:00,30,15.34,15.36,15.34,15.36,13
20151101|2015-10-30 12:30,30,15.35,15.35,15.34,15.34,2
20151101|2015-10-30 13:00,30,15.31,15.35,15.3,15.3,8
20151101|2015-11-01 17:00,2,15.37,15.41,15.37,15.41,2
20151101|2015-11-01 18:30,2,15.42,15.42,15.42,15.42,1
20151101|2015-11-02 01:00,2,15.37,15.37,15.37,15.37,1
20151101|2015-11-02 06:00,2,15.37,15.37,15.37,15.37,33
20151101|2015-11-02 07:30,2,15.35,15.35,15.33,15.33,2
20151101|2015-11-02 08:00,2,15.3,15.3,15.25,15.25,4
20151101|2015-11-02 08:30,2,15.25,15.3,15.25,15.3,8
20151101|2015-11-02 09:00,2,15.35,15.4,15.35,15.39,20
20151101|2015-11-02 09:30,2,15.39,15.39,15.39,15.39,4
20151101|2015-11-02 10:00,2,15.39,15.39,15.38,15.38,2
20151101|2015-11-02 10:30,2,15.38,15.39,15.3,15.32,83
20151101|2015-11-02 11:00,2,15.32,15.32,15.3,15.3,5
20151101|2015-11-02 11:30,2,15.32,15.36,15.32,15.36,7
20151101|2015-11-02 12:00,2,15.33,15.33,15.31,15.31,5
20151101|2015-11-02 12:30,2,15.3,15.3,15.29,15.29,5
20151101|2015-11-02 13:00,2,15.3,15.3,15.29,15.29,8
20151101|2015-11-02 13:30,2,15.29,15.29,15.29,15.29,1
20151101|2015-11-02 14:00,2,15.29,15.29,15.28,15.28,5
20151101|2015-11-02 14:30,2,15.28,15.28,15.27,15.27,3
20151101|2015-11-02 17:00,3,15.27,15.27,15.27,15.27,1
20151101|2015-11-03 03:00,3,15.29,15.29,15.29,15.29,2
20151101|2015-11-03 06:00,3,15.3,15.3,15.3,15.3,1
20151101|2015-11-03 07:00,3,15.26,15.26,15.26,15.26,1
20151101|2015-11-03 07:30,3,15.26,15.26,15.25,15.25,10
20151101|2015-11-03 09:30,3,15.26,15.26,15.25,15.26,12
20151101|2015-11-03 10:30,3,15.25,15.27,15.19,15.19,69
20151101|2015-11-03 11:00,3,15.19,15.26,15.18,15.26,27
20151101|2015-11-03 11:30,3,15.23,15.29,15.23,15.23,7
20151101|2015-11-03 12:00,3,15.27,15.27,15.26,15.26,2
20151101|2015-11-03 12:30,3,15.25,15.27,15.25,15.27,10
20151101|2015-11-03 13:00,3,15.26,15.27,15.26,15.27,19
20151101|2015-11-03 14:30,3,15.26,15.26,15.26,15.26,1
20151101|2015-11-03 15:00,3,15.25,15.25,15.25,15.25,1
20151101|2015-11-03 15:30,3,15.25,15.25,15.25,15.25,1
20151101|2015-11-03 17:00,4,15.19,15.19,15.19,15.19,2
20151101|2015-11-03 18:30,4,15.2,15.2,15.2,15.2,1
20151101|2015-11-03 23:30,4,15.2,15.24,15.2,15.24,9
20151101|2015-11-04 03:00,4,15.25,15.25,15.25,15.25,1
20151101|2015-11-04 05:00,4,15.22,15.22,15.22,15.22,1
20151101|2015-11-04 06:00,4,15.23,15.23,15.23,15.23,2
20151101|2015-11-04 06:30,4,15.25,15.25,15.25,15.25,1
20151101|2015-11-04 07:00,4,15.24,15.24,15.24,15.24,8
20151101|2015-11-04 07:30,4,15.26,15.26,15.24,15.24,3
20151101|2015-11-04 08:00,4,15.27,15.27,15.27,15.27,1
20151101|2015-11-04 08:30,4,15.28,15.28,15.27,15.28,7
20151101|2015-11-04 09:00,4,15.28,15.28,15.27,15.27,4
20151101|2015-11-04 09:30,4,15.28,15.28,15.28,15.28,8
20151101|2015-11-04 10:00,4,15.29,15.35,15.29,15.33,11
20151101|2015-11-04 10:30,4,15.3,15.44,15.3,15.38,69
20151101|2015-11-04 11:00,4,15.4,15.44,15.38,15.41,53
20151101|2015-11-04 11:30,4,15.42,15.43,15.41,15.41,6
20151101|2015-11-04 12:00,4,15.44,15.46,15.41,15.41,29
20151101|2015-11-04 12:30,4,15.41,15.44,15.41,15.44,14
20151101|2015-11-04 13:00,4,15.42,15.45,15.42,15.45,3
20151101|2015-11-04 13:30,4,15.45,15.45,15.42,15.42,11
20151101|2015-11-04 14:30,4,15.42,15.42,15.42,15.42,1
20151101|2015-11-04 15:30,4,15.42,15.42,15.42,15.42,5
20151101|2015-11-05 00:00,5,15.46,15.46,15.46,15.46,2
20151101|2015-11-05 06:00,5,15.44,15.44,15.44,15.44,2
20151101|2015-11-05 07:00,5,15.46,15.46,15.46,15.46,1
20151101|2015-11-05 08:00,5,15.44,15.44,15.44,15.44,1
20151101|2015-11-05 08:30,5,15.46,15.53,15.46,15.5,26
20151101|2015-11-05 09:00,5,15.52,15.54,15.5,15.54,47
20151101|2015-11-05 09:30,5,15.52,15.54,15.52,15.52,24
20151101|2015-11-05 10:00,5,15.52,15.52,15.44,15.52,57
20151101|2015-11-05 10:30,5,15.52,15.64,15.52,15.62,169
20151101|2015-11-05 11:00,5,15.6,15.62,15.6,15.62,30
20151101|2015-11-05 11:30,5,15.61,15.65,15.61,15.65,45
20151101|2015-11-05 12:00,5,15.63,15.65,15.62,15.62,12
20151101|2015-11-05 12:30,5,15.63,15.63,15.62,15.62,7
20151101|2015-11-05 13:00,5,15.62,15.63,15.6,15.63,107
20151101|2015-11-05 14:00,5,15.63,15.66,15.62,15.66,13
20151101|2015-11-05 14:30,5,15.64,15.64,15.64,15.64,4
20151101|2015-11-05 17:00,6,15.67,15.69,15.67,15.69,5
20151101|2015-11-05 19:30,6,15.68,15.75,15.68,15.75,68
20151101|2015-11-05 20:00,6,15.69,15.72,15.65,15.65,85
20151101|2015-11-05 20:30,6,15.66,15.66,15.66,15.66,2
20151101|2015-11-05 21:00,6,15.64,15.64,15.64,15.64,1
20151101|2015-11-06 07:00,6,15.65,15.65,15.63,15.64,9
20151101|2015-11-06 07:30,6,15.61,15.63,15.61,15.63,2
20151101|2015-11-06 08:00,6,15.61,15.64,15.6,15.64,8
20151101|2015-11-06 08:30,6,15.63,15.63,15.63,15.63,2
20151101|2015-11-06 09:00,6,15.61,15.63,15.6,15.63,12
20151101|2015-11-06 09:30,6,15.64,15.64,15.64,15.64,8
20151101|2015-11-06 10:00,6,15.64,15.65,15.64,15.64,15
20151101|2015-11-06 10:30,6,15.63,15.73,15.63,15.68,166
20151101|2015-11-06 11:00,6,15.68,15.69,15.65,15.66,48
20151101|2015-11-06 11:30,6,15.65,15.65,15.62,15.62,6
20151101|2015-11-06 12:00,6,15.62,15.62,15.6,15.6,6
20151101|2015-11-06 12:30,6,15.62,15.62,15.62,15.62,5
20151101|2015-11-06 13:00,6,15.62,15.63,15.59,15.59,26
20151101|2015-11-06 13:30,6,15.6,15.61,15.6,15.61,11
20151101|2015-11-08 22:00,9,15.61,15.61,15.61,15.61,1
20151101|2015-11-09 06:30,9,15.61,15.61,15.61,15.61,2
20151101|2015-11-09 07:00,9,15.61,15.62,15.61,15.62,13
20151101|2015-11-09 08:00,9,15.59,15.59,15.56,15.57,5
20151101|2015-11-09 08:30,9,15.58,15.59,15.56,15.59,13
20151101|2015-11-09 09:00,9,15.61,15.63,15.59,15.61,14
20151101|2015-11-09 10:00,9,15.62,15.63,15.61,15.63,7
20151101|2015-11-09 10:30,9,15.64,15.67,15.51,15.57,46
20151101|2015-11-09 11:00,9,15.55,15.59,15.55,15.59,3
20151101|2015-11-09 12:00,9,15.59,15.6,15.57,15.57,13
20151101|2015-11-09 12:30,9,15.56,15.56,15.51,15.51,11
20151101|2015-11-09 13:00,9,15.51,15.51,15.51,15.51,8
20151101|2015-11-09 13:30,9,15.5,15.5,15.5,15.5,1
20151101|2015-11-09 14:00,9,15.5,15.5,15.5,15.5,1
20151101|2015-11-09 15:00,9,15.5,15.5,15.5,15.5,10
20151101|2015-11-09 15:30,9,15.5,15.5,15.5,15.5,1
20151101|2015-11-09 17:00,10,15.47,15.47,15.47,15.47,15
20151101|2015-11-09 17:30,10,15.47,15.47,15.47,15.47,6
20151101|2015-11-09 18:30,10,15.45,15.45,15.45,15.45,1
20151101|2015-11-09 20:00,10,15.47,15.47,15.47,15.47,1
20151101|2015-11-10 06:00,10,15.48,15.48,15.48,15.48,5
20151101|2015-11-10 07:00,10,15.48,15.5,15.48,15.49,25
20151101|2015-11-10 08:00,10,15.51,15.52,15.51,15.52,6
20151101|2015-11-10 08:30,10,15.51,15.51,15.51,15.51,2
20151101|2015-11-10 09:00,10,15.53,15.53,15.51,15.51,5
20151101|2015-11-10 09:30,10,15.53,15.54,15.5,15.54,4
20151101|2015-11-10 10:30,10,15.55,15.55,15.46,15.46,49
20151101|2015-11-10 11:00,10,15.49,15.49,15.46,15.46,4
20151101|2015-11-10 12:00,10,15.48,15.49,15.46,15.47,6
20151101|2015-11-10 13:00,10,15.46,15.52,15.46,15.5,38
20151101|2015-11-10 13:30,10,15.47,15.47,15.46,15.46,13
20151101|2015-11-10 14:30,10,15.46,15.46,15.46,15.46,5
20151101|2015-11-10 15:30,10,15.49,15.49,15.48,15.48,2
20151101|2015-11-10 17:00,11,15.45,15.45,15.45,15.45,1
20151101|2015-11-10 19:00,11,15.47,15.47,15.47,15.47,1
20151101|2015-11-10 22:30,11,15.48,15.48,15.48,15.48,1
20151101|2015-11-11 00:00,11,15.47,15.47,15.47,15.47,1
20151101|2015-11-11 00:30,11,15.47,15.47,15.47,15.47,1
20151101|2015-11-11 08:00,11,15.47,15.47,15.47,15.47,5
20151101|2015-11-11 09:00,11,15.5,15.5,15.48,15.48,2
20151101|2015-11-11 09:30,11,15.46,15.47,15.46,15.47,4
20151101|2015-11-11 10:00,11,15.49,15.49,15.49,15.49,2
20151101|2015-11-11 10:30,11,15.5,15.5,15.43,15.43,61
20151101|2015-11-11 11:00,11,15.45,15.46,15.45,15.46,2
20151101|2015-11-11 11:30,11,15.45,15.45,15.45,15.45,1
20151101|2015-11-11 12:00,11,15.45,15.45,15.45,15.45,11
20151101|2015-11-11 12:30,11,15.45,15.48,15.44,15.48,26
20151101|2015-11-11 13:00,11,15.45,15.45,15.45,15.45,2
20151101|2015-11-11 13:30,11,15.45,15.45,15.44,15.44,13
20151101|2015-11-11 14:00,11,15.44,15.44,15.44,15.44,5
20151101|2015-11-11 14:30,11,15.45,15.45,15.45,15.45,3
20151101|2015-11-11 15:00,11,15.45,15.45,15.45,15.45,2
20151101|2015-11-11 15:30,11,15.45,15.45,15.45,15.45,4
20151101|2015-11-11 17:00,12,15.44,15.45,15.44,15.45,4
20151101|2015-11-11 17:30,12,15.45,15.45,15.45,15.45,5
20151101|2015-11-12 09:00,12,15.47,15.47,15.43,15.43,17
20151101|2015-11-12 09:30,12,15.45,15.47,15.45,15.45,4
20151101|2015-11-12 10:30,12,15.43,15.43,15.36,15.41,25
20151101|2015-11-12 11:00,12,15.4,15.42,15.4,15.4,5
20151101|2015-11-12 12:00,12,15.4,15.4,15.4,15.4,9
20151101|2015-11-12 12:30,12,15.41,15.44,15.4,15.44,19
20151101|2015-11-12 13:00,12,15.43,15.43,15.4,15.4,8
20151101|2015-11-12 13:30,12,15.4,15.41,15.4,15.41,2
20151101|2015-11-12 17:00,13,15.42,15.42,15.42,15.42,1
20151101|2015-11-13 08:00,13,15.4,15.4,15.4,15.4,5
20151101|2015-11-13 09:00,13,15.42,15.42,15.4,15.42,71
20151101|2015-11-13 09:30,13,15.42,15.42,15.42,15.42,51
20151101|2015-11-13 10:00,13,15.42,15.42,15.42,15.42,13
20151101|2015-11-13 10:30,13,15.4,15.43,15.39,15.41,95
20151101|2015-11-13 11:00,13,15.41,15.43,15.41,15.43,15
20151101|2015-11-13 11:30,13,15.41,15.41,15.41,15.41,1
20151101|2015-11-13 12:30,13,15.41,15.41,15.41,15.41,3
20151101|2015-11-13 13:00,13,15.41,15.41,15.41,15.41,3
20151101|2015-11-13 13:30,13,15.41,15.41,15.41,15.41,2
20151101|2015-11-15 17:00,16,15.41,15.41,15.41,15.41,1
20151101|2015-11-16 09:00,16,15.4,15.4,15.39,15.39,16
20151101|2015-11-16 09:30,16,15.41,15.42,15.41,15.42,10
20151101|2015-11-16 10:00,16,15.4,15.4,15.4,15.4,1
20151101|2015-11-16 10:30,16,15.4,15.4,15.39,15.39,14
20151101|2015-11-16 11:00,16,15.39,15.39,15.39,15.39,9
20151101|2015-11-16 11:30,16,15.4,15.41,15.39,15.4,15
20151101|2015-11-16 12:00,16,15.41,15.41,15.4,15.4,14
20151101|2015-11-16 14:30,16,15.41,15.41,15.41,15.41,3
20151101|2015-11-16 21:00,17,15.39,15.4,15.39,15.4,2
20151101|2015-11-16 23:30,17,15.39,15.39,15.39,15.39,1
20151101|2015-11-17 07:00,17,15.39,15.39,15.36,15.36,32
20151101|2015-11-17 09:00,17,15.37,15.37,15.37,15.37,3
20151101|2015-11-17 09:30,17,15.37,15.37,15.36,15.37,14
20151101|2015-11-17 10:30,17,15.37,15.37,15.36,15.36,3
20151101|2015-11-17 11:00,17,15.38,15.38,15.37,15.37,74
20151101|2015-11-17 11:30,17,15.37,15.37,15.37,15.37,2
20151101|2015-11-17 12:00,17,15.36,15.36,15.36,15.36,1
20151101|2015-11-17 13:00,17,15.38,15.38,15.36,15.37,26
20151101|2015-11-17 15:00,17,15.37,15.37,15.37,15.37,3
20151101|2015-11-17 19:30,18,15.38,15.38,15.38,15.38,1
20151101|2015-11-18 07:30,18,15.36,15.36,15.36,15.36,1
20151101|2015-11-18 08:00,18,15.38,15.39,15.38,15.39,7
20151101|2015-11-18 08:30,18,15.38,15.4,15.37,15.37,9
20151101|2015-11-18 09:00,18,15.41,15.43,15.38,15.38,23
20151101|2015-11-18 09:30,18,15.4,15.4,15.4,15.4,14
20151101|2015-11-18 10:00,18,15.4,15.4,15.4,15.4,2
20151101|2015-11-18 10:30,18,15.41,15.42,15.38,15.4,54
20151101|2015-11-18 11:00,18,15.41,15.41,15.38,15.38,5
20151101|2015-11-18 11:30,18,15.4,15.4,15.4,15.4,2
20151101|2015-11-18 12:00,18,15.39,15.39,15.39,15.39,7
20151101|2015-11-18 12:30,18,15.39,15.39,15.39,15.39,7
20151101|2015-11-18 13:00,18,15.39,15.41,15.38,15.38,6
20151101|2015-11-18 13:30,18,15.41,15.41,15.35,15.36,38
20151101|2015-11-18 14:00,18,15.35,15.36,15.34,15.34,244
20151101|2015-11-18 14:30,18,15.34,15.34,15.33,15.33,42
20151101|2015-11-18 17:00,19,15.33,15.33,15.33,15.33,1
20151101|2015-11-19 07:30,19,15.33,15.33,15.33,15.33,2
20151101|2015-11-19 08:00,19,15.33,15.33,15.33,15.33,2
20151101|2015-11-19 08:30,19,15.33,15.33,15.32,15.32,38
20151101|2015-11-19 09:30,19,15.33,15.33,15.33,15.33,16
20151101|2015-11-19 10:00,19,15.32,15.32,15.32,15.32,61
20151101|2015-11-19 10:30,19,15.32,15.32,15.3,15.31,65
20151101|2015-11-19 11:00,19,15.31,15.31,15.31,15.31,12
20151101|2015-11-19 11:30,19,15.31,15.31,15.31,15.31,6
20151101|2015-11-19 12:00,19,15.31,15.31,15.31,15.31,32
20151101|2015-11-19 12:30,19,15.31,15.31,15.31,15.31,2
20151101|2015-11-19 13:00,19,15.3,15.3,15.3,15.3,100
20151101|2015-11-19 13:30,19,15.3,15.3,15.3,15.3,25
20151101|2015-11-19 14:00,19,15.3,15.31,15.3,15.31,5
20151101|2015-11-19 17:00,20,15.32,15.32,15.32,15.32,1
20151101|2015-11-20 07:30,20,15.31,15.31,15.31,15.31,2
20151101|2015-11-20 08:00,20,15.31,15.31,15.31,15.31,7
20151101|2015-11-20 08:30,20,15.31,15.31,15.31,15.31,2
20151101|2015-11-20 09:00,20,15.31,15.31,15.31,15.31,11
20151101|2015-11-20 10:30,20,15.31,15.32,15.31,15.32,127
20151101|2015-11-20 11:30,20,15.32,15.32,15.32,15.32,1
20151101|2015-11-20 12:00,20,15.32,15.32,15.32,15.32,8
20151101|2015-11-20 12:30,20,15.32,15.33,15.32,15.33,23
20151101|2015-11-20 13:00,20,15.33,15.33,15.33,15.33,1
20151101|2015-11-23 08:30,23,15.33,15.33,15.33,15.33,1
20151101|2015-11-23 12:00,23,15.33,15.33,15.33,15.33,6
20151101|2015-11-23 12:30,23,15.33,15.33,15.33,15.33,6
20151101|2015-11-23 13:00,23,15.33,15.33,15.32,15.32,16
20151101|2015-11-24 08:00,24,15.33,15.33,15.33,15.33,6
20151101|2015-11-24 08:30,24,15.33,15.33,15.33,15.33,2
20151101|2015-11-24 09:30,24,15.33,15.33,15.33,15.33,1
20151101|2015-11-24 10:00,24,15.33,15.33,15.33,15.33,7
20151101|2015-11-24 10:30,24,15.33,15.33,15.33,15.33,7
20151101|2015-11-24 11:00,24,15.33,15.33,15.31,15.33,28
20151101|2015-11-24 12:00,24,15.32,15.32,15.32,15.32,2
20151101|2015-11-25 10:00,25,15.31,15.31,15.31,15.31,1
20151101|2015-11-25 10:30,25,15.31,15.33,15.31,15.33,2
20151101|2015-11-25 13:30,25,15.29,15.29,15.29,15.29,6
20151101|2015-11-25 14:00,25,15.29,15.29,15.29,15.29,7
20151101|2015-11-29 20:30,30,15.28,15.28,15.27,15.27,5
20151101|2015-11-30 08:30,30,15.29,15.29,15.29,15.29,1
20151101|2015-11-30 10:30,30,15.28,15.28,15.28,15.28,3
20151101|2015-11-30 11:00,30,15.27,15.27,15.27,15.27,13
20151101|2015-11-30 11:30,30,15.26,15.26,15.26,15.26,1
20151101|2015-11-30 12:00,30,15.28,15.29,15.28,15.28,36
20151101|2015-11-30 13:00,30,15.29,15.29,15.29,15.29,1
20151101|2015-12-01 10:30,1,15.28,15.28,15.28,15.28,3
20151101|2015-12-01 11:00,1,15.28,15.28,15.28,15.28,2
20151101|2015-12-01 11:30,1,15.28,15.28,15.28,15.28,4
20151101|2015-12-01 12:00,1,15.29,15.3,15.29,15.3,41
20151201|2014-02-20 12:00,20,16.84,16.84,16.84,16.84,1
20151201|2014-03-27 09:00,27,17.15,17.15,17.15,17.15,12
20151201|2014-04-02 10:00,2,17.4,17.4,17.4,17.4,9
20151201|2014-04-02 10:30,2,17.4,17.4,17.4,17.4,9
20151201|2014-04-02 11:00,2,17.4,17.4,17.4,17.4,3
20151201|2014-04-09 14:30,9,17.4,17.4,17.4,17.4,7
20151201|2014-04-10 07:30,10,17.5,17.5,17.5,17.5,12
20151201|2014-04-10 08:00,10,17.5,17.5,17.5,17.5,3
20151201|2014-04-15 12:00,15,17.49,17.5,17.49,17.5,10
20151201|2014-04-15 13:00,15,17.5,17.5,17.5,17.5,14
20151201|2014-04-17 12:00,17,17.5,17.5,17.5,17.5,3
20151201|2014-05-15 09:30,15,17.6,17.6,17.6,17.6,1
20151201|2014-05-16 11:30,16,17.6,17.6,17.6,17.6,1
20151201|2014-05-16 13:30,16,17.61,17.61,17.61,17.61,1
20151201|2014-05-20 12:00,20,17.75,17.75,17.75,17.75,1
20151201|2014-05-20 13:00,20,17.7,17.7,17.7,17.7,1
20151201|2014-05-22 11:00,22,17.75,17.75,17.75,17.75,6
20151201|2014-05-22 17:30,23,17.85,18,17.85,18,6
20151201|2014-05-23 09:30,23,17.98,17.99,17.98,17.99,8
20151201|2014-05-23 10:00,23,17.99,17.99,17.99,17.99,9
20151201|2014-05-27 09:00,27,17.99,17.99,17.99,17.99,2
20151201|2014-05-27 09:30,27,17.99,17.99,17.99,17.99,2
20151201|2014-06-03 12:00,3,17.95,17.95,17.95,17.95,1
20151201|2014-06-04 06:30,4,17.96,17.96,17.96,17.96,1
20151201|2014-06-05 15:30,5,17.99,18.01,17.99,18.01,11
20151201|2014-06-18 08:30,18,17.9,17.9,17.9,17.9,1
20151201|2014-06-18 10:00,18,17.95,17.95,17.95,17.95,5
20151201|2014-06-23 10:30,23,17.95,17.95,17.95,17.95,3
20151201|2014-06-24 17:00,25,17.95,17.95,17.95,17.95,5
20151201|2014-06-25 14:00,25,17.95,17.95,17.95,17.95,4
20151201|2014-06-26 15:30,26,17.95,17.95,17.95,17.95,5
20151201|2014-07-01 09:00,1,17.9,17.9,17.85,17.85,3
20151201|2014-07-01 09:30,1,17.88,17.88,17.88,17.88,2
20151201|2014-07-02 15:00,2,17.85,17.85,17.85,17.85,2
20151201|2014-07-03 08:00,3,17.82,17.82,17.82,17.82,2
20151201|2014-07-03 09:30,3,17.86,17.86,17.86,17.86,5
20151201|2014-07-08 08:30,8,17.86,17.86,17.86,17.86,1
20151201|2014-07-09 10:00,9,17.86,17.88,17.86,17.88,5
20151201|2014-07-10 12:30,10,17.88,17.88,17.88,17.88,9
20151201|2014-07-10 13:00,10,17.88,17.88,17.88,17.88,5
20151201|2014-07-14 08:30,14,17.87,17.87,17.87,17.87,1
20151201|2014-07-14 09:00,14,17.88,17.88,17.88,17.88,5
20151201|2014-07-15 12:30,15,17.82,17.82,17.82,17.82,3
20151201|2014-07-17 10:00,17,17.82,17.82,17.82,17.82,1
20151201|2014-07-17 12:00,17,17.75,17.75,17.75,17.75,14
20151201|2014-07-22 10:00,22,17.7,17.7,17.7,17.7,2
20151201|2014-07-25 13:00,25,17.65,17.65,17.65,17.65,1
20151201|2014-07-29 09:00,29,17.7,17.7,17.7,17.7,1
20151201|2014-07-29 09:30,29,17.7,17.7,17.7,17.7,1
20151201|2014-07-30 15:30,30,17.7,17.7,17.7,17.7,1
20151201|2014-08-05 11:00,5,17.7,17.7,17.7,17.7,3
20151201|2014-08-05 11:30,5,17.7,17.7,17.7,17.7,5
20151201|2014-08-08 13:30,8,17.8,17.8,17.8,17.8,1
20151201|2014-08-12 09:30,12,17.79,17.79,17.79,17.79,1
20151201|2014-08-12 10:30,12,17.8,17.8,17.8,17.8,2
20151201|2014-08-12 14:00,12,17.85,17.85,17.85,17.85,4
20151201|2014-08-14 12:30,14,17.9,17.9,17.9,17.9,4
20151201|2014-08-15 10:00,15,17.93,17.95,17.93,17.95,24
20151201|2014-08-18 08:30,18,18,18.01,18,18.01,9
20151201|2014-08-18 10:00,18,17.95,17.95,17.95,17.95,1
20151201|2014-08-18 10:30,18,17.95,17.95,17.95,17.95,10
20151201|2014-08-19 09:00,19,17.95,17.95,17.95,17.95,1
20151201|2014-08-19 10:00,19,17.95,17.95,17.95,17.95,3
20151201|2014-08-19 11:30,19,18,18,18,18,5
20151201|2014-08-19 12:00,19,18,18,18,18,1
20151201|2014-08-19 14:30,19,18.05,18.05,18.05,18.05,5
20151201|2014-08-21 09:30,21,18,18,18,18,2
20151201|2014-08-21 10:00,21,18,18,18,18,2
20151201|2014-08-21 11:30,21,18,18,18,18,10
20151201|2014-08-27 10:00,27,17.71,17.71,17.71,17.71,1
20151201|2014-08-27 13:00,27,17.99,17.99,17.99,17.99,2
20151201|2014-08-28 09:30,28,17.95,17.95,17.95,17.95,5
20151201|2014-08-29 09:30,29,17.95,17.95,17.95,17.95,8
20151201|2014-09-02 12:30,2,17.95,17.95,17.95,17.95,5
20151201|2014-09-02 14:00,2,17.95,17.95,17.95,17.95,5
20151201|2014-09-04 10:30,4,17.9,17.9,17.9,17.9,4
20151201|2014-09-04 11:00,4,17.94,17.94,17.94,17.94,5
20151201|2014-09-04 15:00,4,17.9,17.9,17.9,17.9,3
20151201|2014-09-04 19:00,5,17.9,17.9,17.9,17.9,4
20151201|2014-09-05 07:30,5,17.9,17.9,17.9,17.9,4
20151201|2014-09-05 08:00,5,17.94,17.94,17.94,17.94,4
20151201|2014-09-05 09:00,5,17.95,17.95,17.95,17.95,10
20151201|2014-09-05 09:30,5,17.95,17.95,17.95,17.95,1
20151201|2014-09-09 06:00,9,18,18,18,18,2
20151201|2014-09-09 13:30,9,17.96,17.96,17.96,17.96,1
20151201|2014-09-10 11:00,10,17.95,17.95,17.94,17.94,7
20151201|2014-09-10 11:30,10,17.94,17.94,17.94,17.94,1
20151201|2014-09-10 13:30,10,17.85,17.85,17.85,17.85,2
20151201|2014-09-11 12:00,11,17.75,17.77,17.75,17.75,7
20151201|2014-09-11 13:00,11,17.75,17.75,17.72,17.72,5
20151201|2014-09-11 14:30,11,17.65,17.65,17.65,17.65,5
20151201|2014-09-12 08:30,12,17.66,17.66,17.66,17.66,4
20151201|2014-09-12 09:00,12,17.66,17.66,17.58,17.66,6
20151201|2014-09-12 09:30,12,17.66,17.66,17.66,17.66,1
20151201|2014-09-12 10:00,12,17.6,17.6,17.58,17.58,8
20151201|2014-09-12 11:00,12,17.6,17.61,17.6,17.61,3
20151201|2014-09-12 11:30,12,17.61,17.75,17.61,17.75,4
20151201|2014-09-12 13:00,12,17.65,17.65,17.65,17.65,1
20151201|2014-09-12 13:30,12,17.61,17.61,17.61,17.61,1
20151201|2014-09-15 09:00,15,17.65,17.65,17.65,17.65,1
20151201|2014-09-15 10:30,15,17.6,17.6,17.59,17.59,30
20151201|2014-09-15 11:00,15,17.58,17.58,17.58,17.58,6
20151201|2014-09-15 12:00,15,17.57,17.57,17.57,17.57,2
20151201|2014-09-15 12:30,15,17.61,17.64,17.61,17.64,5
20151201|2014-09-16 10:00,16,17.6,17.6,17.6,17.6,4
20151201|2014-09-16 11:00,16,17.64,17.65,17.64,17.65,7
20151201|2014-09-16 14:30,16,17.65,17.65,17.65,17.65,1
20151201|2014-09-17 07:00,17,17.7,17.7,17.7,17.7,4
20151201|2014-09-17 10:00,17,17.7,17.7,17.7,17.7,4
20151201|2014-09-18 11:30,18,17.6,17.6,17.55,17.55,3
20151201|2014-09-18 14:00,18,17.6,17.6,17.6,17.6,2
20151201|2014-09-18 15:00,18,17.55,17.55,17.55,17.55,4
20151201|2014-09-19 12:30,19,17.55,17.55,17.55,17.55,2
20151201|2014-09-19 13:00,19,17.54,17.54,17.54,17.54,1
20151201|2014-09-22 08:30,22,17.57,17.57,17.57,17.57,1
20151201|2014-09-22 09:00,22,17.55,17.55,17.55,17.55,1
20151201|2014-09-22 11:30,22,17.5,17.57,17.5,17.57,8
20151201|2014-09-22 15:00,22,17.57,17.57,17.57,17.57,10
20151201|2014-09-22 17:00,23,17.55,17.55,17.55,17.55,6
20151201|2014-09-23 07:00,23,17.55,17.55,17.55,17.55,2
20151201|2014-09-23 07:30,23,17.55,17.55,17.55,17.55,1
20151201|2014-09-23 08:00,23,17.55,17.55,17.55,17.55,2
20151201|2014-09-23 13:00,23,17.57,17.57,17.57,17.57,1
20151201|2014-09-24 10:30,24,17.61,17.67,17.61,17.61,5
20151201|2014-09-25 09:00,25,17.63,17.65,17.63,17.63,6
20151201|2014-09-25 09:30,25,17.6,17.6,17.6,17.6,1
20151201|2014-09-25 15:00,25,17.6,17.6,17.6,17.6,7
20151201|2014-09-26 10:30,26,17.6,17.6,17.6,17.6,1
20151201|2014-09-28 17:00,29,17.6,17.6,17.6,17.6,8
20151201|2014-09-29 10:30,29,17.6,17.67,17.6,17.67,2
20151201|2014-09-29 14:00,29,17.65,17.65,17.65,17.65,3
20151201|2014-09-29 14:30,29,17.65,17.65,17.65,17.65,3
20151201|2014-09-29 15:00,29,17.6,17.6,17.6,17.6,4
20151201|2014-09-30 08:30,30,17.65,17.67,17.65,17.67,9
20151201|2014-09-30 10:00,30,17.65,17.65,17.65,17.65,1
20151201|2014-09-30 11:00,30,17.65,17.65,17.65,17.65,1
20151201|2014-09-30 12:30,30,17.65,17.65,17.65,17.65,6
20151201|2014-09-30 13:00,30,17.62,17.62,17.62,17.62,1
20151201|2014-10-01 09:30,1,17.65,17.65,17.64,17.64,11
20151201|2014-10-01 11:00,1,17.6,17.6,17.6,17.6,4
20151201|2014-10-01 12:30,1,17.48,17.48,17.48,17.48,2
20151201|2014-10-01 13:00,1,17.55,17.55,17.55,17.55,1
20151201|2014-10-02 09:00,2,17.49,17.49,17.49,17.49,2
20151201|2014-10-02 10:00,2,17.49,17.49,17.47,17.47,12
20151201|2014-10-02 10:30,2,17.46,17.46,17.46,17.46,3
20151201|2014-10-02 12:00,2,17.47,17.47,17.45,17.45,5
20151201|2014-10-02 13:00,2,17.43,17.43,17.43,17.43,2
20151201|2014-10-02 14:30,2,17.4,17.4,17.4,17.4,2
20151201|2014-10-03 08:30,3,17.44,17.44,17.44,17.44,1
20151201|2014-10-03 09:00,3,17.32,17.32,17.32,17.32,8
20151201|2014-10-03 10:00,3,17.38,17.38,17.38,17.38,2
20151201|2014-10-03 10:30,3,17.38,17.38,17.38,17.38,1
20151201|2014-10-03 11:00,3,17.35,17.35,17.35,17.35,1
20151201|2014-10-03 11:30,3,17.35,17.35,17.35,17.35,2
20151201|2014-10-03 12:00,3,17.35,17.35,17.32,17.32,8
20151201|2014-10-03 13:00,3,17.33,17.4,17.32,17.4,4
20151201|2014-10-06 01:30,6,17.3,17.3,17.3,17.3,6
20151201|2014-10-06 05:30,6,17.25,17.25,17.25,17.25,1
20151201|2014-10-06 06:30,6,17.25,17.25,17.25,17.25,1
20151201|2014-10-06 09:00,6,17.25,17.25,17.25,17.25,4
20151201|2014-10-06 10:30,6,17.25,17.25,17.25,17.25,6
20151201|2014-10-06 11:00,6,17.21,17.25,17.21,17.25,5
20151201|2014-10-06 14:00,6,17.29,17.29,17.29,17.29,1
20151201|2014-10-06 14:30,6,17.26,17.26,17.26,17.26,2
20151201|2014-10-07 09:30,7,17.2,17.2,17.2,17.2,1
20151201|2014-10-07 11:00,7,17.2,17.2,17.2,17.2,3
20151201|2014-10-07 11:30,7,17.2,17.2,17.2,17.2,5
20151201|2014-10-07 13:00,7,17.19,17.19,17.19,17.19,1
20151201|2014-10-08 08:30,8,17.2,17.2,17.2,17.2,4
20151201|2014-10-08 09:30,8,17.15,17.15,17.15,17.15,5
20151201|2014-10-08 10:00,8,17.13,17.13,17.13,17.13,1
20151201|2014-10-08 10:30,8,17.15,17.15,17.15,17.15,5
20151201|2014-10-08 11:30,8,17.15,17.15,17.15,17.15,6
20151201|2014-10-08 13:00,8,17.13,17.13,17.13,17.13,5
20151201|2014-10-08 13:30,8,17.15,17.15,17.11,17.15,13
20151201|2014-10-08 15:00,8,17.15,17.15,17.15,17.15,7
20151201|2014-10-09 11:00,9,17.15,17.15,17.15,17.15,8
20151201|2014-10-10 10:00,10,17.1,17.1,17.1,17.1,1
20151201|2014-10-10 10:30,10,17.03,17.03,17.03,17.03,1
20151201|2014-10-10 11:30,10,17.03,17.03,17.03,17.03,2
20151201|2014-10-10 12:00,10,16.95,16.95,16.94,16.94,5
20151201|2014-10-13 06:30,13,17.02,17.02,17.02,17.02,2
20151201|2014-10-13 08:30,13,17.03,17.05,17.03,17.05,4
20151201|2014-10-13 09:00,13,17.06,17.06,17.06,17.06,5
20151201|2014-10-13 10:30,13,16.98,16.98,16.98,16.98,1
20151201|2014-10-13 11:30,13,17.01,17.01,17.01,17.01,1
20151201|2014-10-13 13:00,13,17.01,17.01,17.01,17.01,1
20151201|2014-10-13 15:00,13,17.01,17.01,17.01,17.01,6
20151201|2014-10-14 09:30,14,16.99,16.99,16.99,16.99,2
20151201|2014-10-14 10:00,14,16.98,16.98,16.96,16.96,5
20151201|2014-10-14 10:30,14,17.01,17.01,17.01,17.01,6
20151201|2014-10-14 11:30,14,17.01,17.01,17.01,17.01,1
20151201|2014-10-14 15:30,14,16.85,16.85,16.85,16.85,1
20151201|2014-10-15 10:30,15,17.01,17.01,16.99,16.99,10
20151201|2014-10-15 11:30,15,17.06,17.06,17.06,17.06,1
20151201|2014-10-15 12:00,15,17.06,17.06,17.06,17.06,1
20151201|2014-10-15 12:30,15,17,17,16.97,16.98,10
20151201|2014-10-15 13:30,15,17,17,17,17,1
20151201|2014-10-16 09:30,16,17.05,17.05,17.05,17.05,1
20151201|2014-10-16 13:00,16,17.03,17.03,17.03,17.03,2
20151201|2014-10-17 08:30,17,17.05,17.06,17.05,17.06,14
20151201|2014-10-17 10:30,17,17.09,17.1,17.09,17.1,16
20151201|2014-10-17 12:00,17,17.1,17.1,17.1,17.1,2
20151201|2014-10-17 12:30,17,17.08,17.08,17.06,17.06,4
20151201|2014-10-17 13:00,17,17.05,17.05,17.05,17.05,1
20151201|2014-10-20 10:00,20,17.05,17.05,17.03,17.03,7
20151201|2014-10-21 11:00,21,17.03,17.03,17.03,17.03,1
20151201|2014-10-21 11:30,21,17.04,17.04,17.04,17.04,1
20151201|2014-10-21 12:30,21,17.04,17.04,17.04,17.04,8
20151201|2014-10-21 15:00,21,17.06,17.06,17.06,17.06,1
20151201|2014-10-21 17:00,22,17.06,17.06,17.06,17.06,1
20151201|2014-10-22 10:30,22,17.06,17.06,17.06,17.06,2
20151201|2014-10-23 10:00,23,17.09,17.09,17.09,17.09,2
20151201|2014-10-23 10:30,23,17.1,17.1,17.1,17.1,2
20151201|2014-10-23 11:30,23,17.05,17.05,17.05,17.05,1
20151201|2014-10-23 12:00,23,17.07,17.07,17.07,17.07,1
20151201|2014-10-23 14:00,23,17.05,17.05,17.05,17.05,1
20151201|2014-10-24 08:30,24,17.07,17.07,17.05,17.05,7
20151201|2014-10-24 09:30,24,17.07,17.07,17.07,17.07,1
20151201|2014-10-24 10:00,24,17.1,17.1,17.1,17.1,1
20151201|2014-10-24 10:30,24,17.1,17.1,17.1,17.1,4
20151201|2014-10-24 11:00,24,17.1,17.1,17.1,17.1,1
20151201|2014-10-24 11:30,24,17.1,17.1,17.1,17.1,5
20151201|2014-10-24 12:00,24,17.1,17.1,17.1,17.1,6
20151201|2014-10-27 09:00,27,17.14,17.15,17.14,17.15,12
20151201|2014-10-27 09:30,27,17.15,17.15,17.15,17.15,2
20151201|2014-10-27 11:30,27,17.2,17.2,17.2,17.2,5
20151201|2014-10-27 12:00,27,17.2,17.2,17.2,17.2,1
20151201|2014-10-27 15:30,27,17.2,17.2,17.2,17.2,1
20151201|2014-10-28 08:30,28,17.25,17.25,17.25,17.25,1
20151201|2014-10-28 09:00,28,17.2,17.22,17.2,17.22,3
20151201|2014-10-28 12:30,28,17.24,17.24,17.24,17.24,1
20151201|2014-10-29 11:00,29,17.24,17.28,17.24,17.28,2
20151201|2014-10-29 13:00,29,17.24,17.24,17.24,17.24,2
20151201|2014-10-29 13:30,29,17.24,17.24,17.24,17.24,2
20151201|2014-10-29 15:00,29,17.28,17.28,17.28,17.28,1
20151201|2014-10-30 09:00,30,17.25,17.25,17.25,17.25,3
20151201|2014-10-30 10:00,30,17.25,17.3,17.25,17.3,4
20151201|2014-10-30 11:30,30,17.2,17.2,17.2,17.2,1
20151201|2014-10-31 10:30,31,17.12,17.2,17.12,17.2,17
20151201|2014-10-31 11:00,31,17.3,17.3,17.3,17.3,1
20151201|2014-11-03 10:00,3,17.25,17.25,17.25,17.25,2
20151201|2014-11-03 10:30,3,17.22,17.22,17.14,17.14,6
20151201|2014-11-03 11:30,3,17.06,17.06,17.06,17.06,1
20151201|2014-11-03 14:30,3,17.21,17.21,17.21,17.21,1
20151201|2014-11-03 19:30,4,17.14,17.14,17.14,17.14,1
20151201|2014-11-04 10:30,4,17.14,17.14,17.14,17.14,1
20151201|2014-11-04 11:30,4,17.1,17.1,17.1,17.1,6
20151201|2014-11-04 12:30,4,17.1,17.1,17.1,17.1,2
20151201|2014-11-04 13:30,4,17.12,17.12,17.12,17.12,1
20151201|2014-11-05 09:30,5,17.1,17.1,17.1,17.1,1
20151201|2014-11-05 10:30,5,17.1,17.1,17.1,17.1,4
20151201|2014-11-06 11:00,6,17.15,17.15,17.15,17.15,4
20151201|2014-11-06 11:30,6,17.15,17.15,17.15,17.15,1
20151201|2014-11-06 12:00,6,17.15,17.15,17.15,17.15,1
20151201|2014-11-06 12:30,6,17.13,17.13,17.13,17.13,2
20151201|2014-11-06 13:30,6,17.13,17.13,17.13,17.13,3
20151201|2014-11-06 15:30,6,17.15,17.15,17.15,17.15,1
20151201|2014-11-06 17:00,7,17.15,17.15,17.15,17.15,1
20151201|2014-11-07 10:00,7,17.15,17.15,17.15,17.15,1
20151201|2014-11-07 10:30,7,17.17,17.2,17.17,17.2,3
20151201|2014-11-07 11:30,7,17.17,17.17,17.17,17.17,1
20151201|2014-11-07 13:00,7,17.2,17.21,17.2,17.21,2
20151201|2014-11-10 09:00,10,17.17,17.17,17.17,17.17,3
20151201|2014-11-10 09:30,10,17.16,17.21,17.16,17.21,6
20151201|2014-11-10 10:30,10,17.13,17.13,17.13,17.13,1
20151201|2014-11-10 12:00,10,17.13,17.13,17.13,17.13,1
20151201|2014-11-10 15:30,10,17.1,17.1,17.1,17.1,7
20151201|2014-11-11 09:30,11,17.06,17.06,17.04,17.04,11
20151201|2014-11-11 10:30,11,17.05,17.05,17.05,17.05,1
20151201|2014-11-11 11:00,11,17.07,17.07,17.07,17.07,1
20151201|2014-11-11 11:30,11,17.13,17.19,17.13,17.19,7
20151201|2014-11-12 08:30,12,17.19,17.19,17.19,17.19,4
20151201|2014-11-12 09:30,12,17.19,17.19,17.19,17.19,1
20151201|2014-11-12 10:00,12,17.2,17.2,17.12,17.12,5
20151201|2014-11-12 11:00,12,17.12,17.13,17.12,17.13,5
20151201|2014-11-12 11:30,12,17.19,17.2,17.17,17.17,14
20151201|2014-11-12 12:00,12,17.15,17.15,17.15,17.15,10
20151201|2014-11-12 15:30,12,17.12,17.19,17.12,17.19,4
20151201|2014-11-13 10:30,13,17.11,17.11,17.11,17.11,1
20151201|2014-11-13 11:30,13,17.15,17.15,17.15,17.15,1
20151201|2014-11-13 13:00,13,17.15,17.15,17.15,17.15,1
20151201|2014-11-13 15:00,13,17.15,17.15,17.15,17.15,3
20151201|2014-11-14 10:30,14,17.19,17.19,17.19,17.19,2
20151201|2014-11-14 11:00,14,17.19,17.2,17.19,17.2,2
20151201|2014-11-14 12:00,14,17.2,17.2,17.2,17.2,3
20151201|2014-11-14 12:30,14,17.18,17.18,17.18,17.18,2
20151201|2014-11-17 10:00,17,17.19,17.19,17.19,17.19,1
20151201|2014-11-17 10:30,17,17.2,17.2,17.2,17.2,1
20151201|2014-11-17 12:00,17,17.2,17.21,17.2,17.21,2
20151201|2014-11-17 12:30,17,17.22,17.22,17.22,17.22,1
20151201|2014-11-17 13:00,17,17.18,17.18,17.18,17.18,2
20151201|2014-11-18 10:00,18,17.24,17.24,17.19,17.19,3
20151201|2014-11-18 11:00,18,17.19,17.19,17.19,17.19,2
20151201|2014-11-18 11:30,18,17.19,17.19,17.19,17.19,4
20151201|2014-11-18 12:00,18,17.19,17.19,17.19,17.19,5
20151201|2014-11-19 11:30,19,17.15,17.15,17.15,17.15,1
20151201|2014-11-19 13:00,19,17.17,17.17,17.17,17.17,2
20151201|2014-11-20 08:30,20,17.1,17.1,17.06,17.06,3
20151201|2014-11-20 10:30,20,17.15,17.15,17.11,17.11,3
20151201|2014-11-20 11:00,20,17.09,17.12,17.09,17.1,6
20151201|2014-11-20 12:30,20,17.09,17.09,17.09,17.09,2
20151201|2014-11-20 13:00,20,17.1,17.1,17.1,17.1,1
20151201|2014-11-20 14:00,20,17.14,17.15,17.14,17.15,3
20151201|2014-11-21 09:00,21,17.15,17.15,17.15,17.15,1
20151201|2014-11-21 10:30,21,17.19,17.2,17.15,17.15,4
20151201|2014-11-21 11:00,21,17.15,17.15,17.13,17.13,14
20151201|2014-11-21 12:30,21,17.13,17.15,17.13,17.15,3
20151201|2014-11-21 13:00,21,17.15,17.15,17.15,17.15,1
20151201|2014-11-24 10:00,24,17.18,17.18,17.18,17.18,1
20151201|2014-11-25 10:00,25,17.07,17.07,17.06,17.06,3
20151201|2014-11-25 12:30,25,17.07,17.07,17.07,17.07,2
20151201|2014-11-25 13:00,25,17.06,17.06,17,17,10
20151201|2014-11-26 12:30,26,17.07,17.07,17.05,17.05,4
20151201|2014-11-26 13:30,26,17.1,17.1,17.1,17.1,1
20151201|2014-12-01 08:00,1,17.05,17.05,17.05,17.05,3
20151201|2014-12-01 09:00,1,17.06,17.06,17.05,17.05,5
20151201|2014-12-01 10:30,1,16.99,16.99,16.99,16.99,6
20151201|2014-12-01 11:00,1,17.02,17.02,17.02,17.02,1
20151201|2014-12-01 11:30,1,17.02,17.02,17.02,17.02,1
20151201|2014-12-01 12:00,1,16.97,16.99,16.97,16.99,4
20151201|2014-12-01 12:30,1,16.99,16.99,16.99,16.99,2
20151201|2014-12-01 13:30,1,17,17,16.95,17,4
20151201|2014-12-02 08:30,2,16.99,16.99,16.99,16.99,4
20151201|2014-12-02 09:30,2,16.99,16.99,16.99,16.99,3
20151201|2014-12-02 10:00,2,16.97,17.05,16.95,17.05,15
20151201|2014-12-02 11:00,2,17.02,17.02,17.02,17.02,1
20151201|2014-12-02 11:30,2,17.04,17.04,17.04,17.04,1
20151201|2014-12-02 12:00,2,17.05,17.05,17.05,17.05,1
20151201|2014-12-02 12:30,2,17.05,17.05,17.05,17.05,2
20151201|2014-12-02 14:00,2,17,17.05,17,17.05,4
20151201|2014-12-02 15:30,2,17.07,17.08,17.07,17.08,2
20151201|2014-12-02 19:00,3,17.1,17.1,17.1,17.1,11
20151201|2014-12-03 09:00,3,17.05,17.05,17.05,17.05,5
20151201|2014-12-03 09:30,3,17.03,17.03,17.03,17.03,4
20151201|2014-12-03 10:30,3,17,17,17,17,7
20151201|2014-12-03 11:30,3,16.96,16.96,16.96,16.96,1
20151201|2014-12-03 12:00,3,16.96,16.96,16.96,16.96,2
20151201|2014-12-03 13:00,3,17,17,17,17,1
20151201|2014-12-03 14:00,3,17,17,17,17,5
20151201|2014-12-04 09:00,4,17,17,17,17,4
20151201|2014-12-04 09:30,4,16.99,16.99,16.96,16.96,8
20151201|2014-12-04 13:00,4,16.98,16.98,16.96,16.96,7
20151201|2014-12-04 13:30,4,16.94,16.94,16.94,16.94,1
20151201|2014-12-04 14:00,4,16.97,17.03,16.97,17.03,13
20151201|2014-12-04 15:00,4,17.03,17.05,17.03,17.05,8
20151201|2014-12-05 07:30,5,17.09,17.1,17.09,17.1,2
20151201|2014-12-05 08:30,5,17.05,17.05,17.05,17.05,1
20151201|2014-12-05 09:00,5,17.04,17.05,17.04,17.05,2
20151201|2014-12-05 09:30,5,17.03,17.03,17.03,17.03,4
20151201|2014-12-05 10:00,5,16.98,16.98,16.98,16.98,1
20151201|2014-12-05 11:30,5,17,17,17,17,1
20151201|2014-12-05 12:00,5,16.93,16.93,16.93,16.93,2
20151201|2014-12-05 13:00,5,16.96,16.98,16.96,16.98,4
20151201|2014-12-05 13:30,5,16.98,16.98,16.98,16.98,1
20151201|2014-12-08 09:00,8,16.98,16.98,16.98,16.98,1
20151201|2014-12-08 11:30,8,16.98,17,16.98,17,9
20151201|2014-12-08 13:30,8,16.98,16.98,16.98,16.98,5
20151201|2014-12-09 09:30,9,17.01,17.01,17.01,17.01,4
20151201|2014-12-09 10:30,9,17.01,17.01,17.01,17.01,1
20151201|2014-12-09 11:30,9,17.02,17.02,17.02,17.02,1
20151201|2014-12-09 12:30,9,17.02,17.02,17.02,17.02,1
20151201|2014-12-10 08:00,10,17.05,17.05,17.03,17.05,11
20151201|2014-12-10 08:30,10,17.03,17.03,17.03,17.03,2
20151201|2014-12-10 09:30,10,17.06,17.07,17.06,17.07,2
20151201|2014-12-10 10:00,10,17.07,17.07,17.07,17.07,1
20151201|2014-12-10 11:30,10,17,17,17,17,5
20151201|2014-12-10 12:00,10,17,17,17,17,1
20151201|2014-12-10 12:30,10,17,17,17,17,5
20151201|2014-12-10 13:00,10,17,17.02,17,17.02,10
20151201|2014-12-10 14:00,10,16.98,16.98,16.98,16.98,10
20151201|2014-12-10 14:30,10,16.99,16.99,16.99,16.99,1
20151201|2014-12-11 06:00,11,17.02,17.02,17.02,17.02,2
20151201|2014-12-11 06:30,11,17.02,17.02,17.02,17.02,2
20151201|2014-12-11 09:00,11,16.96,16.96,16.92,16.92,16
20151201|2014-12-11 09:30,11,16.92,16.92,16.89,16.89,7
20151201|2014-12-11 11:00,11,16.93,16.93,16.93,16.93,1
20151201|2014-12-11 13:00,11,16.85,16.85,16.85,16.85,1
20151201|2014-12-11 14:00,11,16.87,16.87,16.87,16.87,2
20151201|2014-12-11 14:30,11,16.85,16.85,16.85,16.85,1
20151201|2014-12-11 15:30,11,16.85,16.87,16.84,16.87,10
20151201|2014-12-11 23:00,12,16.93,16.93,16.93,16.93,8
20151201|2014-12-12 09:00,12,16.89,16.89,16.89,16.89,6
20151201|2014-12-12 10:30,12,16.85,16.89,16.85,16.89,7
20151201|2014-12-12 11:00,12,16.87,16.87,16.87,16.87,4
20151201|2014-12-12 11:30,12,16.85,16.85,16.85,16.85,2
20151201|2014-12-12 12:30,12,16.81,16.81,16.8,16.8,4
20151201|2014-12-12 13:00,12,16.8,16.8,16.8,16.8,6
20151201|2014-12-15 09:00,15,16.8,16.82,16.8,16.8,8
20151201|2014-12-15 09:30,15,16.8,16.8,16.8,16.8,1
20151201|2014-12-15 10:00,15,16.81,16.81,16.81,16.81,1
20151201|2014-12-15 12:00,15,16.8,16.82,16.8,16.82,5
20151201|2014-12-15 15:00,15,16.76,16.76,16.76,16.76,1
20151201|2014-12-16 05:30,16,16.8,16.8,16.8,16.8,4
20151201|2014-12-16 08:00,16,16.76,16.76,16.76,16.76,3
20151201|2014-12-16 08:30,16,16.8,16.8,16.8,16.8,1
20151201|2014-12-16 09:00,16,16.76,16.76,16.76,16.76,2
20151201|2014-12-16 09:30,16,16.72,16.74,16.7,16.7,6
20151201|2014-12-16 10:00,16,16.72,16.72,16.64,16.65,22
20151201|2014-12-16 10:30,16,16.67,16.67,16.58,16.58,12
20151201|2014-12-16 11:00,16,16.5,16.67,16.5,16.63,10
20151201|2014-12-16 11:30,16,16.61,16.61,16.45,16.45,10
20151201|2014-12-16 12:00,16,16.45,16.45,16.38,16.38,16
20151201|2014-12-16 12:30,16,16.33,16.33,16.32,16.32,16
20151201|2014-12-16 13:00,16,16.23,16.23,16.23,16.23,1
20151201|2014-12-16 15:00,16,16.26,16.26,16.26,16.26,4
20151201|2014-12-16 18:00,17,16.28,16.28,16.28,16.28,10
20151201|2014-12-17 07:00,17,16.32,16.32,16.32,16.32,2
20151201|2014-12-17 09:00,17,16.32,16.34,16.32,16.32,11
20151201|2014-12-17 09:30,17,16.34,16.34,16.3,16.34,9
20151201|2014-12-17 10:30,17,16.29,16.32,16.29,16.32,5
20151201|2014-12-17 11:00,17,16.33,16.33,16.33,16.33,1
20151201|2014-12-17 11:30,17,16.32,16.34,16.32,16.34,2
20151201|2014-12-17 12:00,17,16.32,16.32,16.29,16.29,6
20151201|2014-12-17 12:30,17,16.28,16.28,16.28,16.28,4
20151201|2014-12-17 13:00,17,16.25,16.25,16.25,16.25,8
20151201|2014-12-17 13:30,17,16.25,16.25,16.25,16.25,1
20151201|2014-12-17 14:00,17,16.25,16.25,16.25,16.25,1
20151201|2014-12-17 14:30,17,16.28,16.28,16.28,16.28,3
20151201|2014-12-17 15:30,17,16.25,16.25,16.25,16.25,1
20151201|2014-12-18 08:00,18,16.3,16.3,16.3,16.3,1
20151201|2014-12-18 08:30,18,16.26,16.26,16.26,16.26,2
20151201|2014-12-18 10:00,18,16.29,16.29,16.24,16.24,11
20151201|2014-12-18 11:00,18,16.29,16.34,16.29,16.34,15
20151201|2014-12-18 11:30,18,16.35,16.38,16.35,16.38,5
20151201|2014-12-18 12:00,18,16.35,16.35,16.29,16.29,4
20151201|2014-12-18 13:00,18,16.25,16.25,16.25,16.25,1
20151201|2014-12-18 13:30,18,16.29,16.29,16.29,16.29,3
20151201|2014-12-18 14:00,18,16.22,16.22,16.22,16.22,1
20151201|2014-12-19 06:00,19,16.29,16.29,16.29,16.29,1
20151201|2014-12-19 09:00,19,16.3,16.3,16.3,16.3,1
20151201|2014-12-19 09:30,19,16.29,16.29,16.29,16.29,1
20151201|2014-12-19 10:00,19,16.29,16.29,16.29,16.29,5
20151201|2014-12-19 10:30,19,16.29,16.31,16.29,16.3,10
20151201|2014-12-19 11:00,19,16.32,16.35,16.32,16.35,9
20151201|2014-12-19 11:30,19,16.35,16.35,16.35,16.35,1
20151201|2014-12-19 12:00,19,16.35,16.35,16.35,16.35,5
20151201|2014-12-19 12:30,19,16.35,16.35,16.35,16.35,2
20151201|2014-12-19 13:30,19,16.35,16.35,16.35,16.35,5
20151201|2014-12-22 10:00,22,16.37,16.37,16.36,16.36,6
20151201|2014-12-22 10:30,22,16.36,16.36,16.36,16.36,1
20151201|2014-12-23 09:30,23,16.36,16.36,16.36,16.36,2
20151201|2014-12-23 10:00,23,16.36,16.36,16.36,16.36,2
20151201|2014-12-23 11:00,23,16.31,16.35,16.31,16.35,24
20151201|2014-12-23 12:00,23,16.27,16.27,16.27,16.27,1
20151201|2014-12-23 13:00,23,16.34,16.35,16.34,16.35,8
20151201|2014-12-23 13:30,23,16.39,16.4,16.39,16.4,14
20151201|2014-12-26 09:00,26,16.35,16.35,16.34,16.34,5
20151201|2014-12-26 10:00,26,16.29,16.29,16.29,16.29,1
20151201|2014-12-26 10:30,26,16.34,16.35,16.34,16.35,17
20151201|2014-12-26 11:30,26,16.35,16.35,16.35,16.35,2
20151201|2014-12-29 08:30,29,16.37,16.4,16.36,16.4,8
20151201|2014-12-29 09:00,29,16.35,16.35,16.35,16.35,1
20151201|2014-12-29 13:30,29,16.32,16.32,16.32,16.32,1
20151201|2014-12-30 09:30,30,16.29,16.29,16.24,16.24,4
20151201|2014-12-31 10:00,31,16.32,16.32,16.32,16.32,1
20151201|2014-12-31 10:30,31,16.29,16.59,16.29,16.59,17
20151201|2014-12-31 12:30,31,16.32,16.32,16.26,16.26,5
20151201|2015-01-02 11:00,2,16.28,16.28,16.28,16.28,1
20151201|2015-01-02 11:30,2,16.31,16.35,16.31,16.35,2
20151201|2015-01-02 13:00,2,16.31,16.31,16.31,16.31,4
20151201|2015-01-05 08:30,5,16.4,16.4,16.4,16.4,1
20151201|2015-01-05 10:00,5,16.35,16.35,16.35,16.35,1
20151201|2015-01-05 10:30,5,16.31,16.31,16.3,16.3,6
20151201|2015-01-05 11:00,5,16.27,16.27,16.27,16.27,1
20151201|2015-01-05 11:30,5,16.3,16.3,16.3,16.3,5
20151201|2015-01-05 12:00,5,16.3,16.3,16.3,16.3,1
20151201|2015-01-05 15:00,5,16.28,16.3,16.28,16.3,4
20151201|2015-01-06 10:00,6,16.29,16.29,16.22,16.22,11
20151201|2015-01-06 11:30,6,16.2,16.2,16.1,16.1,3
20151201|2015-01-06 13:00,6,16.1,16.1,16.1,16.1,4
20151201|2015-01-06 14:00,6,16.07,16.07,16.07,16.07,1
20151201|2015-01-06 15:00,6,16.18,16.18,16.18,16.18,2
20151201|2015-01-07 07:00,7,16.17,16.17,16.17,16.17,1
20151201|2015-01-07 07:30,7,16.17,16.17,16.17,16.17,2
20151201|2015-01-07 09:00,7,16.2,16.2,16.2,16.2,6
20151201|2015-01-07 12:00,7,16.19,16.19,16.19,16.19,4
20151201|2015-01-07 13:30,7,16.2,16.2,16.2,16.2,3
20151201|2015-01-07 14:00,7,16.2,16.2,16.2,16.2,1
20151201|2015-01-07 15:00,7,16.16,16.16,16.16,16.16,1
20151201|2015-01-08 08:30,8,16.2,16.2,16.2,16.2,1
20151201|2015-01-08 09:30,8,16.2,16.22,16.2,16.22,10
20151201|2015-01-08 11:00,8,16.19,16.19,16.19,16.19,16
20151201|2015-01-08 12:30,8,16.19,16.19,16.19,16.19,2
20151201|2015-01-08 13:30,8,16.19,16.19,16.19,16.19,3
20151201|2015-01-08 14:00,8,16.19,16.19,16.19,16.19,3
20151201|2015-01-08 14:30,8,16.19,16.19,16.19,16.19,6
20151201|2015-01-08 21:00,9,16.18,16.18,16.18,16.18,1
20151201|2015-01-09 08:30,9,16.19,16.19,16.19,16.19,4
20151201|2015-01-09 10:00,9,16.19,16.19,16.19,16.19,1
20151201|2015-01-09 13:00,9,16.2,16.2,16.19,16.19,6
20151201|2015-01-12 06:30,12,16.2,16.2,16.2,16.2,4
20151201|2015-01-12 14:00,12,16.2,16.2,16.2,16.2,1
20151201|2015-01-12 17:30,13,16.21,16.21,16.21,16.21,1
20151201|2015-01-13 10:00,13,16.12,16.12,16.12,16.12,1
20151201|2015-01-14 09:00,14,16.12,16.12,16.12,16.12,2
20151201|2015-01-14 09:30,14,16.12,16.12,16.12,16.12,1
20151201|2015-01-14 10:00,14,16.12,16.12,16.12,16.12,5
20151201|2015-01-14 11:30,14,16.04,16.04,16.04,16.04,2
20151201|2015-01-14 12:00,14,16,16,16,16,1
20151201|2015-01-14 13:30,14,16,16.01,16,16.01,2
20151201|2015-01-14 14:00,14,16.02,16.02,16.02,16.02,1
20151201|2015-01-14 15:30,14,15.99,15.99,15.99,15.99,2
20151201|2015-01-15 08:30,15,16.02,16.02,16.01,16.01,3
20151201|2015-01-15 09:00,15,16,16,16,16,2
20151201|2015-01-15 10:00,15,16.03,16.03,16.03,16.03,2
20151201|2015-01-15 11:00,15,16,16,16,16,1
20151201|2015-01-15 11:30,15,16.02,16.03,16.02,16.03,6
20151201|2015-01-16 06:30,16,16.03,16.03,16.03,16.03,4
20151201|2015-01-16 09:30,16,16.03,16.03,16.03,16.03,5
20151201|2015-01-16 10:30,16,16,16,16,16,1
20151201|2015-01-16 11:30,16,15.99,16.01,15.99,16.01,4
20151201|2015-01-16 13:00,16,15.96,15.96,15.96,15.96,1
20151201|2015-01-20 07:30,20,16.03,16.03,16.03,16.03,1
20151201|2015-01-20 08:00,20,16.05,16.05,16.05,16.05,1
20151201|2015-01-20 08:30,20,16.05,16.05,16.05,16.05,4
20151201|2015-01-20 09:00,20,16.03,16.03,16.03,16.03,1
20151201|2015-01-20 10:00,20,16.03,16.03,16.01,16.01,27
20151201|2015-01-20 11:00,20,15.95,15.95,15.9,15.9,11
20151201|2015-01-20 13:00,20,16.06,16.06,16.06,16.06,1
20151201|2015-01-21 06:30,21,16.06,16.06,16.06,16.06,2
20151201|2015-01-21 10:30,21,16.06,16.06,16.06,16.06,7
20151201|2015-01-21 11:30,21,16.03,16.03,16.03,16.03,1
20151201|2015-01-21 13:00,21,16.09,16.09,16.09,16.09,10
20151201|2015-01-21 14:00,21,16.07,16.1,16.07,16.1,3
20151201|2015-01-22 09:00,22,16.09,16.09,16.09,16.09,4
20151201|2015-01-22 10:30,22,16.09,16.09,16.08,16.08,5
20151201|2015-01-22 11:00,22,16.08,16.08,16.08,16.08,5
20151201|2015-01-22 13:00,22,16.08,16.08,16.08,16.08,2
20151201|2015-01-22 17:00,23,16.16,16.16,16.16,16.16,1
20151201|2015-01-23 08:30,23,16.08,16.08,16.08,16.08,1
20151201|2015-01-23 10:30,23,16.13,16.13,16.13,16.13,5
20151201|2015-01-23 11:00,23,16.14,16.14,16.14,16.14,1
20151201|2015-01-23 12:30,23,16.13,16.13,16.13,16.13,1
20151201|2015-01-23 13:00,23,16.13,16.18,16.13,16.18,2
20151201|2015-01-26 11:00,26,16.16,16.16,16.16,16.16,2
20151201|2015-01-26 13:30,26,16.16,16.16,16.16,16.16,1
20151201|2015-01-26 14:30,26,16.2,16.2,16.2,16.2,2
20151201|2015-01-26 15:00,26,16.2,16.2,16.2,16.2,1
20151201|2015-01-26 15:30,26,16.16,16.16,16.16,16.16,1
20151201|2015-01-27 08:30,27,16.25,16.25,16.25,16.25,2
20151201|2015-01-27 09:30,27,16.26,16.26,16.26,16.26,1
20151201|2015-01-27 10:30,27,16.26,16.26,16.26,16.26,5
20151201|2015-01-27 12:30,27,16.28,16.28,16.28,16.28,1
20151201|2015-01-27 13:30,27,16.28,16.29,16.25,16.25,4
20151201|2015-01-27 14:30,27,16.22,16.22,16.22,16.22,1
20151201|2015-01-27 17:00,28,16.3,16.3,16.3,16.3,2
20151201|2015-01-28 06:00,28,16.28,16.28,16.28,16.28,3
20151201|2015-01-28 07:00,28,16.28,16.28,16.28,16.28,2
20151201|2015-01-28 09:00,28,16.28,16.28,16.28,16.28,5
20151201|2015-01-28 11:30,28,16.27,16.32,16.27,16.32,2
20151201|2015-01-28 14:00,28,16.37,16.37,16.37,16.37,1
20151201|2015-01-29 08:00,29,16.37,16.37,16.37,16.37,10
20151201|2015-01-29 08:30,29,16.43,16.5,16.43,16.5,12
20151201|2015-01-29 09:00,29,16.51,16.55,16.51,16.55,11
20151201|2015-01-29 09:30,29,16.45,16.45,16.45,16.45,2
20151201|2015-01-29 10:00,29,16.55,16.55,16.55,16.55,10
20151201|2015-01-29 10:30,29,16.44,16.56,16.44,16.56,9
20151201|2015-01-29 11:00,29,16.59,16.59,16.59,16.59,1
20151201|2015-01-29 12:30,29,16.6,16.6,16.6,16.6,2
20151201|2015-01-29 17:30,30,16.69,16.74,16.69,16.74,4
20151201|2015-01-30 07:00,30,16.65,16.65,16.65,16.65,2
20151201|2015-01-30 08:00,30,16.66,16.7,16.66,16.7,4
20151201|2015-01-30 08:30,30,16.68,16.71,16.68,16.71,5
20151201|2015-01-30 09:00,30,16.66,16.69,16.59,16.59,18
20151201|2015-01-30 09:30,30,16.57,16.57,16.5,16.5,6
20151201|2015-01-30 10:00,30,16.5,16.5,16.5,16.5,3
20151201|2015-01-30 12:00,30,16.5,16.5,16.5,16.5,1
20151201|2015-01-30 12:30,30,16.55,16.55,16.55,16.55,20
20151201|2015-01-30 13:00,30,16.55,16.55,16.55,16.55,9
20151201|2015-02-02 08:30,2,16.55,16.55,16.55,16.55,4
20151201|2015-02-02 09:30,2,16.57,16.57,16.57,16.57,2
20151201|2015-02-02 10:00,2,16.57,16.57,16.57,16.57,3
20151201|2015-02-02 11:00,2,16.5,16.5,16.5,16.5,1
20151201|2015-02-02 12:30,2,16.5,16.5,16.5,16.5,1
20151201|2015-02-02 13:00,2,16.54,16.54,16.54,16.54,4
20151201|2015-02-02 13:30,2,16.54,16.54,16.54,16.54,1
20151201|2015-02-02 14:00,2,16.54,16.54,16.54,16.54,4
20151201|2015-02-03 08:30,3,16.6,16.6,16.6,16.6,1
20151201|2015-02-03 09:00,3,16.55,16.55,16.55,16.55,1
20151201|2015-02-03 09:30,3,16.58,16.6,16.58,16.6,16
20151201|2015-02-03 10:00,3,16.6,16.6,16.6,16.6,2
20151201|2015-02-03 10:30,3,16.58,16.58,16.58,16.58,1
20151201|2015-02-03 12:00,3,16.58,16.58,16.58,16.58,4
20151201|2015-02-03 12:30,3,16.58,16.58,16.58,16.58,1
20151201|2015-02-03 13:30,3,16.58,16.58,16.58,16.58,1
20151201|2015-02-04 09:30,4,16.63,16.63,16.63,16.63,8
20151201|2015-02-04 11:00,4,16.6,16.6,16.6,16.6,5
20151201|2015-02-04 11:30,4,16.6,16.6,16.6,16.6,30
20151201|2015-02-04 12:00,4,16.6,16.6,16.6,16.6,19
20151201|2015-02-04 13:00,4,16.62,16.64,16.62,16.64,12
20151201|2015-02-04 14:30,4,16.64,16.64,16.64,16.64,4
20151201|2015-02-05 10:00,5,16.66,16.66,16.66,16.66,2
20151201|2015-02-05 12:30,5,16.7,16.7,16.7,16.7,2
20151201|2015-02-05 13:00,5,16.7,16.7,16.7,16.7,1
20151201|2015-02-05 15:30,5,16.7,16.7,16.7,16.7,1
20151201|2015-02-06 08:30,6,16.72,16.72,16.7,16.7,2
20151201|2015-02-06 09:30,6,16.7,16.7,16.7,16.7,2
20151201|2015-02-06 11:00,6,16.75,16.79,16.75,16.79,4
20151201|2015-02-06 12:00,6,16.79,16.79,16.79,16.79,1
20151201|2015-02-06 13:00,6,16.79,16.79,16.79,16.79,3
20151201|2015-02-09 08:30,9,16.81,16.81,16.81,16.81,1
20151201|2015-02-09 09:30,9,16.8,16.8,16.8,16.8,5
20151201|2015-02-09 10:00,9,16.8,16.8,16.79,16.79,12
20151201|2015-02-09 11:30,9,16.71,16.71,16.71,16.71,1
20151201|2015-02-09 12:00,9,16.72,16.72,16.71,16.71,2
20151201|2015-02-09 12:30,9,16.67,16.67,16.66,16.66,4
20151201|2015-02-09 14:00,9,16.7,16.7,16.7,16.7,4
20151201|2015-02-09 15:00,9,16.67,16.67,16.66,16.66,3
20151201|2015-02-10 10:00,10,16.68,16.68,16.68,16.68,1
20151201|2015-02-10 11:00,10,16.68,16.68,16.68,16.68,1
20151201|2015-02-10 12:00,10,16.68,16.68,16.68,16.68,1
20151201|2015-02-10 12:30,10,16.68,16.68,16.68,16.68,5
20151201|2015-02-12 09:00,12,16.8,16.8,16.8,16.8,2
20151201|2015-02-12 11:00,12,16.8,16.8,16.8,16.8,3
20151201|2015-02-12 13:00,12,16.77,16.77,16.77,16.77,1
20151201|2015-02-12 17:30,13,16.78,16.78,16.78,16.78,1
20151201|2015-02-13 09:30,13,16.81,16.81,16.81,16.81,1
20151201|2015-02-13 10:30,13,16.85,16.85,16.85,16.85,1
20151201|2015-02-13 11:30,13,16.82,16.82,16.82,16.82,1
20151201|2015-02-13 13:00,13,16.82,16.82,16.82,16.82,1
20151201|2015-02-17 08:30,17,16.87,16.87,16.87,16.87,2
20151201|2015-02-17 09:00,17,16.92,16.98,16.92,16.93,4
20151201|2015-02-17 10:00,17,16.97,16.98,16.97,16.98,10
20151201|2015-02-17 11:00,17,17,17,17,17,12
20151201|2015-02-17 11:30,17,16.98,16.98,16.98,16.98,2
20151201|2015-02-17 12:30,17,16.98,16.98,16.98,16.98,1
20151201|2015-02-17 13:00,17,16.98,16.99,16.98,16.99,5
20151201|2015-02-17 13:30,17,16.98,16.98,16.98,16.98,5
20151201|2015-02-17 14:00,17,16.95,16.95,16.95,16.95,5
20151201|2015-02-18 07:30,18,16.98,16.98,16.98,16.98,2
20151201|2015-02-18 08:00,18,16.98,16.98,16.98,16.98,2
20151201|2015-02-18 10:00,18,17.05,17.1,17.05,17.1,10
20151201|2015-02-18 10:30,18,17.08,17.08,17.03,17.03,4
20151201|2015-02-18 11:00,18,17.03,17.06,17.03,17.06,4
20151201|2015-02-18 12:00,18,17.09,17.09,17.09,17.09,12
20151201|2015-02-19 08:30,19,17.09,17.12,17.09,17.12,7
20151201|2015-02-19 09:30,19,17.15,17.18,17.15,17.18,5
20151201|2015-02-19 10:00,19,17.19,17.19,17.19,17.19,2
20151201|2015-02-19 10:30,19,17.18,17.18,17.16,17.16,8
20151201|2015-02-19 11:00,19,17.17,17.17,17.14,17.14,10
20151201|2015-02-19 11:30,19,17.14,17.14,17.14,17.14,6
20151201|2015-02-19 12:00,19,17.14,17.14,17.14,17.14,1
20151201|2015-02-19 12:30,19,17.14,17.14,17.14,17.14,3
20151201|2015-02-19 14:00,19,17.09,17.09,17.01,17.01,6
20151201|2015-02-20 06:30,20,17.14,17.14,17.14,17.14,2
20151201|2015-02-20 08:30,20,17.14,17.14,17.14,17.14,6
20151201|2015-02-20 09:00,20,17.07,17.07,17,17,12
20151201|2015-02-20 09:30,20,16.97,17,16.95,16.95,3
20151201|2015-02-20 10:00,20,16.99,17,16.99,17,4
20151201|2015-02-20 11:00,20,16.95,16.95,16.9,16.9,4
20151201|2015-02-20 11:30,20,16.9,16.92,16.9,16.91,8
20151201|2015-02-20 12:00,20,16.94,16.94,16.9,16.9,2
20151201|2015-02-20 13:00,20,16.95,17,16.95,17,4
20151201|2015-02-23 09:30,23,17.02,17.02,17.02,17.02,1
20151201|2015-02-23 10:30,23,16.98,16.98,16.98,16.98,1
20151201|2015-02-23 11:30,23,16.98,16.98,16.98,16.98,3
20151201|2015-02-24 09:30,24,17.14,17.3,17.14,17.3,33
20151201|2015-02-24 10:00,24,17.17,17.28,17.17,17.28,3
20151201|2015-02-24 10:30,24,17.2,17.21,17.2,17.21,3
20151201|2015-02-24 11:00,24,17.23,17.23,17.2,17.2,33
20151201|2015-02-24 13:00,24,17.16,17.16,17.16,17.16,1
20151201|2015-02-25 07:00,25,17.16,17.16,17.16,17.16,3
20151201|2015-02-25 09:30,25,17.26,17.26,17.26,17.26,1
20151201|2015-02-25 11:30,25,17.2,17.2,17.2,17.2,1
20151201|2015-02-25 12:00,25,17.2,17.2,17.2,17.2,3
20151201|2015-02-25 14:30,25,17.26,17.26,17.26,17.26,1
20151201|2015-02-26 09:30,26,17.22,17.22,17.22,17.22,2
20151201|2015-02-26 10:00,26,17.22,17.22,17.22,17.22,2
20151201|2015-02-26 10:30,26,17.26,17.26,17.26,17.26,2
20151201|2015-02-26 12:30,26,17.3,17.38,17.3,17.38,8
20151201|2015-02-27 07:00,27,17.34,17.34,17.34,17.34,1
20151201|2015-02-27 07:30,27,17.33,17.33,17.33,17.33,5
20151201|2015-02-27 08:00,27,17.33,17.33,17.33,17.33,3
20151201|2015-02-27 09:00,27,17.34,17.38,17.34,17.38,3
20151201|2015-02-27 10:00,27,17.39,17.49,17.39,17.49,4
20151201|2015-02-27 11:00,27,17.5,17.6,17.5,17.59,12
20151201|2015-02-27 11:30,27,17.5,17.5,17.5,17.5,3
20151201|2015-02-27 12:00,27,17.41,17.41,17.39,17.39,3
20151201|2015-02-27 12:30,27,17.39,17.39,17.38,17.38,4
20151201|2015-02-27 13:00,27,17.37,17.4,17.33,17.33,35
20151201|2015-03-02 07:30,2,17.4,17.4,17.4,17.4,3
20151201|2015-03-02 09:00,2,17.37,17.37,17.37,17.37,1
20151201|2015-03-02 11:00,2,17.27,17.31,17.15,17.15,42
20151201|2015-03-02 11:30,2,17.17,17.17,17.17,17.17,1
20151201|2015-03-02 12:00,2,17.17,17.19,17.14,17.17,7
20151201|2015-03-03 08:00,3,17.22,17.22,17.22,17.22,2
20151201|2015-03-03 08:30,3,17.22,17.22,17.22,17.22,3
20151201|2015-03-03 09:00,3,17.22,17.23,17.22,17.23,4
20151201|2015-03-03 10:00,3,17.26,17.26,17.26,17.26,2
20151201|2015-03-03 10:30,3,17.26,17.26,17.26,17.26,2
20151201|2015-03-03 11:00,3,17.25,17.25,17.2,17.2,9
20151201|2015-03-03 11:30,3,17.17,17.17,17.17,17.17,1
20151201|2015-03-03 12:00,3,17.2,17.2,17.2,17.2,2
20151201|2015-03-03 18:00,4,17.16,17.16,17.16,17.16,1
20151201|2015-03-04 10:30,4,17.18,17.18,17.18,17.18,2
20151201|2015-03-04 12:00,4,17.18,17.18,17.18,17.18,1
20151201|2015-03-05 10:00,5,17.18,17.18,17.18,17.18,1
20151201|2015-03-05 11:30,5,17.13,17.13,17.08,17.08,3
20151201|2015-03-05 13:00,5,17.18,17.19,17.18,17.19,12
20151201|2015-03-05 15:30,5,17.13,17.13,17.13,17.13,3
20151201|2015-03-06 07:00,6,17.13,17.13,17.13,17.13,1
20151201|2015-03-06 08:00,6,17.11,17.11,17.11,17.11,2
20151201|2015-03-06 08:30,6,17.11,17.11,17.11,17.11,1
20151201|2015-03-06 09:00,6,17.08,17.08,17.08,17.08,5
20151201|2015-03-06 09:30,6,17,17,17,17,1
20151201|2015-03-06 11:00,6,17.01,17.01,17.01,17.01,1
20151201|2015-03-06 11:30,6,17,17,17,17,5
20151201|2015-03-06 13:00,6,17,17,17,17,1
20151201|2015-03-09 08:00,9,17.01,17.01,17.01,17.01,1
20151201|2015-03-09 09:30,9,16.94,16.94,16.94,16.94,3
20151201|2015-03-09 11:00,9,16.86,16.86,16.86,16.86,1
20151201|2015-03-09 12:00,9,16.89,16.89,16.88,16.88,8
20151201|2015-03-09 12:30,9,16.94,16.96,16.94,16.96,5
20151201|2015-03-09 13:00,9,17,17.01,17,17.01,4
20151201|2015-03-09 14:00,9,17.06,17.06,17,17,4
20151201|2015-03-09 14:30,9,17.01,17.01,17.01,17.01,1
20151201|2015-03-09 15:30,9,17.06,17.06,17.06,17.06,7
20151201|2015-03-10 09:00,10,17.06,17.06,17.06,17.06,6
20151201|2015-03-10 11:00,10,17.04,17.04,17.04,17.04,10
20151201|2015-03-10 12:30,10,17.06,17.06,17.06,17.06,11
20151201|2015-03-10 14:00,10,17.13,17.13,17.13,17.13,3
20151201|2015-03-11 11:00,11,17.12,17.12,17.12,17.12,4
20151201|2015-03-11 11:30,11,17.13,17.13,17.12,17.12,8
20151201|2015-03-11 12:00,11,17.04,17.04,17.04,17.04,1
20151201|2015-03-13 08:00,13,17.15,17.15,17.15,17.15,1
20151201|2015-03-13 09:30,13,17.15,17.15,17.15,17.15,1
20151201|2015-03-15 17:00,16,17.15,17.15,17.15,17.15,1
20151201|2015-03-16 09:00,16,17.15,17.15,17.15,17.15,5
20151201|2015-03-16 09:30,16,17.15,17.15,17.15,17.15,5
20151201|2015-03-16 12:00,16,17.15,17.15,17.15,17.15,1
20151201|2015-03-16 12:30,16,17.1,17.1,17.1,17.1,1
20151201|2015-03-16 13:00,16,17.1,17.1,17.1,17.1,4
20151201|2015-03-17 08:30,17,17.1,17.1,17.1,17.1,1
20151201|2015-03-17 09:00,17,17.05,17.05,17.05,17.05,5
20151201|2015-03-17 09:30,17,17.09,17.09,17.09,17.09,3
20151201|2015-03-17 10:30,17,17.05,17.09,17.05,17.09,10
20151201|2015-03-17 11:00,17,17.09,17.09,17.07,17.07,13
20151201|2015-03-17 11:30,17,17.09,17.1,17.09,17.1,8
20151201|2015-03-17 12:00,17,17.09,17.1,17.09,17.1,4
20151201|2015-03-17 12:30,17,17.07,17.07,17.07,17.07,6
20151201|2015-03-17 14:00,17,17.07,17.07,17.04,17.04,5
20151201|2015-03-17 15:30,17,17.04,17.04,17.04,17.04,1
20151201|2015-03-18 11:00,18,17.08,17.1,17.08,17.1,21
20151201|2015-03-18 11:30,18,17.1,17.1,17.1,17.1,4
20151201|2015-03-19 09:30,19,17.08,17.1,17.04,17.04,17
20151201|2015-03-19 10:00,19,17.1,17.1,17.1,17.1,1
20151201|2015-03-20 08:00,20,17.04,17.04,17.04,17.04,1
20151201|2015-03-20 10:30,20,17.03,17.04,17.03,17.03,13
20151201|2015-03-20 11:00,20,17.03,17.03,17.03,17.03,5
20151201|2015-03-20 11:30,20,17.04,17.04,17.04,17.04,1
20151201|2015-03-20 12:30,20,17.04,17.06,17.04,17.06,3
20151201|2015-03-20 13:30,20,17.04,17.04,17.04,17.04,4
20151201|2015-03-23 09:00,23,17.02,17.02,17.02,17.02,1
20151201|2015-03-23 10:30,23,17.02,17.02,17.01,17.01,3
20151201|2015-03-23 12:30,23,17.01,17.02,17.01,17.02,4
20151201|2015-03-23 17:30,24,17,17,17,17,1
20151201|2015-03-24 08:00,24,17.04,17.04,17.04,17.04,1
20151201|2015-03-24 09:00,24,17.04,17.04,17.04,17.04,1
20151201|2015-03-24 10:00,24,17.01,17.01,17.01,17.01,1
20151201|2015-03-24 11:30,24,17.01,17.01,17.01,17.01,1
20151201|2015-03-24 13:00,24,17.01,17.01,17.01,17.01,3
20151201|2015-03-24 14:30,24,17.01,17.01,17.01,17.01,17
20151201|2015-03-24 15:00,24,17.02,17.02,17.02,17.02,1
20151201|2015-03-25 10:30,25,17.03,17.03,17.03,17.03,2
20151201|2015-03-25 13:00,25,17.02,17.04,17.02,17.04,5
20151201|2015-03-25 13:30,25,17.02,17.02,17.01,17.01,2
20151201|2015-03-25 15:00,25,17,17,16.99,16.99,7
20151201|2015-03-26 09:30,26,17,17,17,17,1
20151201|2015-03-27 09:30,27,17.15,17.17,17.15,17.17,5
20151201|2015-03-27 11:00,27,17.09,17.09,17.09,17.09,2
20151201|2015-03-27 12:00,27,17.09,17.16,17.05,17.16,10
20151201|2015-03-27 13:30,27,17.2,17.2,17.19,17.2,6
20151201|2015-03-30 10:00,30,17.25,17.26,17.25,17.26,10
20151201|2015-03-30 12:30,30,17.32,17.32,17.32,17.32,1
20151201|2015-03-30 13:00,30,17.24,17.24,17.24,17.24,1
20151201|2015-03-31 00:00,31,17.25,17.25,17.25,17.25,3
20151201|2015-03-31 04:30,31,17.3,17.3,17.3,17.3,1
20151201|2015-03-31 06:30,31,17.3,17.3,17.3,17.3,1
20151201|2015-03-31 09:00,31,17.29,17.29,17.29,17.29,1
20151201|2015-03-31 09:30,31,17.31,17.31,17.25,17.25,3
20151201|2015-03-31 10:00,31,17.33,17.33,17.33,17.33,1
20151201|2015-03-31 10:30,31,17.35,17.42,17.35,17.42,6
20151201|2015-03-31 11:00,31,17.39,17.39,17.39,17.39,1
20151201|2015-03-31 11:30,31,17.4,17.41,17.35,17.35,6
20151201|2015-03-31 12:30,31,17.38,17.41,17.38,17.41,5
20151201|2015-03-31 13:00,31,17.35,17.35,17.35,17.35,1
20151201|2015-04-01 08:00,1,17.36,17.36,17.36,17.36,6
20151201|2015-04-01 08:30,1,17.36,17.36,17.36,17.36,1
20151201|2015-04-01 09:00,1,17.36,17.36,17.27,17.27,24
20151201|2015-04-01 09:30,1,17.25,17.25,17.25,17.25,4
20151201|2015-04-01 10:00,1,17.25,17.25,17.25,17.25,10
20151201|2015-04-01 11:00,1,17.11,17.11,17.11,17.11,3
20151201|2015-04-01 12:00,1,17.26,17.26,17.26,17.26,4
20151201|2015-04-01 12:30,1,17.26,17.26,17.26,17.26,3
20151201|2015-04-01 14:00,1,17.34,17.34,17.34,17.34,1
20151201|2015-04-01 15:30,1,17.28,17.28,17.28,17.28,1
20151201|2015-04-02 08:30,2,17.26,17.26,17.26,17.26,4
20151201|2015-04-02 09:00,2,17.3,17.3,17.3,17.3,1
20151201|2015-04-06 13:00,6,17.17,17.17,17.17,17.17,1
20151201|2015-04-07 11:30,7,17.19,17.19,17.19,17.19,1
20151201|2015-04-07 13:00,7,17.24,17.24,17.24,17.24,2
20151201|2015-04-07 15:00,7,17.23,17.23,17.23,17.23,1
20151201|2015-04-08 08:00,8,17.24,17.24,17.24,17.24,1
20151201|2015-04-08 09:00,8,17.24,17.24,17.24,17.24,5
20151201|2015-04-08 09:30,8,17.24,17.24,17.24,17.24,3
20151201|2015-04-08 11:00,8,17.24,17.24,17.24,17.24,1
20151201|2015-04-08 12:00,8,17.23,17.23,17.23,17.23,1
20151201|2015-04-08 12:30,8,17.22,17.22,17.22,17.22,4
20151201|2015-04-08 13:00,8,17.22,17.22,17.22,17.22,1
20151201|2015-04-09 15:00,9,17.25,17.25,17.25,17.25,1
20151201|2015-04-10 13:30,10,17.1,17.1,17.1,17.1,7
20151201|2015-04-12 20:30,13,17.05,17.05,17.05,17.05,1
20151201|2015-04-12 21:30,13,17.05,17.05,17.05,17.05,2
20151201|2015-04-13 10:00,13,17.05,17.05,17.05,17.05,1
20151201|2015-04-13 12:00,13,17.03,17.03,17.03,17.03,1
20151201|2015-04-13 14:30,13,17.04,17.05,17.04,17.05,2
20151201|2015-04-14 10:30,14,17,17,17,17,2
20151201|2015-04-14 11:00,14,17.03,17.03,17.03,17.03,2
20151201|2015-04-14 11:30,14,16.99,16.99,16.97,16.97,6
20151201|2015-04-14 12:00,14,16.94,16.95,16.94,16.95,31
20151201|2015-04-14 12:30,14,16.94,16.94,16.94,16.94,1
20151201|2015-04-14 17:00,15,17.02,17.02,17.02,17.02,1
20151201|2015-04-15 10:30,15,16.95,16.95,16.95,16.95,2
20151201|2015-04-15 11:30,15,16.91,16.91,16.91,16.91,2
20151201|2015-04-16 10:00,16,16.93,16.93,16.93,16.93,1
20151201|2015-04-16 10:30,16,16.94,17.1,16.94,17.1,3
20151201|2015-04-16 11:00,16,17,17,17,17,1
20151201|2015-04-16 12:00,16,17,17,17,17,1
20151201|2015-04-16 13:00,16,17.02,17.02,17.02,17.02,1
20151201|2015-04-17 10:00,17,17.09,17.1,17.09,17.1,2
20151201|2015-04-17 10:30,17,17.1,17.1,17.1,17.1,1
20151201|2015-04-20 09:00,20,17.2,17.2,17.2,17.2,1
20151201|2015-04-20 09:30,20,17.2,17.2,17.15,17.15,3
20151201|2015-04-20 11:00,20,17.25,17.25,17.25,17.25,1
20151201|2015-04-20 15:00,20,17.2,17.2,17.2,17.2,5
20151201|2015-04-21 06:30,21,17.25,17.25,17.25,17.25,1
20151201|2015-04-21 07:00,21,17.25,17.25,17.25,17.25,16
20151201|2015-04-21 08:00,21,17.25,17.25,17.25,17.25,2
20151201|2015-04-21 08:30,21,17.25,17.27,17.25,17.27,4
20151201|2015-04-21 09:00,21,17.25,17.27,17.25,17.27,3
20151201|2015-04-21 10:30,21,17.2,17.24,17.2,17.24,7
20151201|2015-04-21 11:00,21,17.15,17.15,17.15,17.15,1
20151201|2015-04-21 11:30,21,17.17,17.17,17.16,17.16,2
20151201|2015-04-21 12:30,21,17.24,17.24,17.24,17.24,4
20151201|2015-04-22 08:30,22,17.2,17.2,17.15,17.15,3
20151201|2015-04-22 09:30,22,17.16,17.16,17.16,17.16,5
20151201|2015-04-22 11:00,22,17.1,17.1,17.1,17.1,2
20151201|2015-04-22 11:30,22,17.14,17.14,17.14,17.14,1
20151201|2015-04-22 13:30,22,17.06,17.06,17.06,17.06,1
20151201|2015-04-22 14:00,22,17.15,17.16,17.15,17.16,4
20151201|2015-04-23 11:30,23,17.2,17.2,17.2,17.2,1
20151201|2015-04-23 13:00,23,17.2,17.2,17.2,17.2,1
20151201|2015-04-24 09:00,24,17.2,17.26,17.2,17.26,3
20151201|2015-04-27 11:00,27,17.3,17.3,17.3,17.3,10
20151201|2015-04-27 11:30,27,17.31,17.31,17.31,17.31,5
20151201|2015-04-27 12:30,27,17.26,17.26,17.26,17.26,1
20151201|2015-04-28 09:30,28,17.26,17.26,17.26,17.26,1
20151201|2015-04-28 10:00,28,17.27,17.27,17.27,17.27,2
20151201|2015-04-28 10:30,28,17.26,17.26,17.26,17.26,2
20151201|2015-04-28 11:00,28,17.28,17.28,17.28,17.28,1
20151201|2015-04-29 09:30,29,17.14,17.14,17.14,17.14,1
20151201|2015-04-29 10:00,29,17.14,17.15,17.13,17.13,3
20151201|2015-04-29 10:30,29,17.18,17.28,17.18,17.28,4
20151201|2015-04-29 11:30,29,17.18,17.18,17.18,17.18,3
20151201|2015-04-29 12:00,29,17.26,17.26,17.26,17.26,1
20151201|2015-04-29 14:30,29,17.26,17.26,17.26,17.26,1
20151201|2015-04-30 10:00,30,17.28,17.28,17.28,17.28,1
20151201|2015-04-30 10:30,30,17.28,17.28,17.28,17.28,1
20151201|2015-04-30 11:00,30,17.26,17.26,17.26,17.26,1
20151201|2015-04-30 12:00,30,17.26,17.26,17.26,17.26,1
20151201|2015-05-01 09:30,1,17.32,17.32,17.32,17.32,2
20151201|2015-05-01 11:00,1,17.35,17.35,17.35,17.35,1
20151201|2015-05-01 13:00,1,17.39,17.4,17.39,17.39,9
20151201|2015-05-04 10:30,4,17.41,17.48,17.41,17.41,8
20151201|2015-05-04 11:30,4,17.41,17.41,17.4,17.4,2
20151201|2015-05-04 14:30,4,17.46,17.46,17.46,17.46,1
20151201|2015-05-04 23:00,5,17.43,17.43,17.43,17.43,1
20151201|2015-05-05 08:30,5,17.44,17.44,17.4,17.4,3
20151201|2015-05-05 09:00,5,17.43,17.43,17.43,17.43,1
20151201|2015-05-05 09:30,5,17.43,17.43,17.4,17.4,3
20151201|2015-05-05 11:00,5,17.4,17.41,17.4,17.41,3
20151201|2015-05-05 13:00,5,17.33,17.33,17.33,17.33,1
20151201|2015-05-05 15:30,5,17.3,17.3,17.3,17.3,1
20151201|2015-05-06 11:00,6,17.3,17.3,17.3,17.3,2
20151201|2015-05-06 12:30,6,17.33,17.33,17.33,17.33,1
20151201|2015-05-07 08:30,7,17.35,17.35,17.35,17.35,2
20151201|2015-05-07 09:00,7,17.34,17.34,17.34,17.34,1
20151201|2015-05-07 09:30,7,17.33,17.33,17.33,17.33,4
20151201|2015-05-07 10:00,7,17.34,17.34,17.34,17.34,4
20151201|2015-05-07 10:30,7,17.34,17.35,17.33,17.33,13
20151201|2015-05-07 12:00,7,17.34,17.34,17.34,17.34,6
20151201|2015-05-08 08:30,8,17.34,17.34,17.34,17.34,4
20151201|2015-05-08 09:30,8,17.34,17.34,17.34,17.34,1
20151201|2015-05-08 11:00,8,17.35,17.37,17.35,17.37,4
20151201|2015-05-08 11:30,8,17.39,17.4,17.39,17.4,2
20151201|2015-05-08 13:00,8,17.37,17.37,17.37,17.37,2
20151201|2015-05-11 08:30,11,17.4,17.4,17.4,17.4,3
20151201|2015-05-11 09:00,11,17.44,17.44,17.36,17.36,13
20151201|2015-05-11 12:00,11,17.37,17.37,17.37,17.37,1
20151201|2015-05-11 13:00,11,17.34,17.34,17.34,17.34,1
20151201|2015-05-12 08:30,12,17.37,17.37,17.37,17.37,2
20151201|2015-05-12 10:30,12,17.33,17.33,17.33,17.33,23
20151201|2015-05-12 12:00,12,17.37,17.37,17.37,17.37,2
20151201|2015-05-12 12:30,12,17.36,17.36,17.36,17.36,1
20151201|2015-05-12 13:00,12,17.34,17.34,17.34,17.34,1
20151201|2015-05-13 11:00,13,17.34,17.34,17.34,17.34,2
20151201|2015-05-13 11:30,13,17.33,17.33,17.33,17.33,4
20151201|2015-05-13 13:00,13,17.36,17.36,17.36,17.36,1
20151201|2015-05-13 17:00,14,17.27,17.27,17.27,17.27,1
20151201|2015-05-14 08:30,14,17.3,17.3,17.3,17.3,1
20151201|2015-05-14 09:00,14,17.28,17.28,17.25,17.25,5
20151201|2015-05-14 10:30,14,17.24,17.24,17.2,17.22,37
20151201|2015-05-14 11:00,14,17.22,17.22,17.22,17.22,2
20151201|2015-05-14 13:00,14,17.24,17.24,17.24,17.24,1
20151201|2015-05-15 09:30,15,17.24,17.24,17.24,17.24,1
20151201|2015-05-15 10:30,15,17.24,17.24,17.24,17.24,4
20151201|2015-05-15 12:00,15,17.23,17.23,17.23,17.23,1
20151201|2015-05-15 13:00,15,17.24,17.24,17.24,17.24,1
20151201|2015-05-18 09:30,18,17.29,17.29,17.29,17.29,1
20151201|2015-05-18 10:30,18,17.28,17.28,17.28,17.28,4
20151201|2015-05-18 13:00,18,17.27,17.28,17.27,17.28,4
20151201|2015-05-18 13:30,18,17.29,17.3,17.29,17.3,4
20151201|2015-05-18 15:00,18,17.28,17.28,17.28,17.28,1
20151201|2015-05-18 20:00,19,17.15,17.15,17.15,17.15,3
20151201|2015-05-18 22:00,19,17.15,17.15,17.15,17.15,2
20151201|2015-05-19 09:30,19,17.14,17.14,17.14,17.14,1
20151201|2015-05-19 11:00,19,17.08,17.08,17.08,17.08,2
20151201|2015-05-19 11:30,19,17.09,17.11,17.09,17.11,2
20151201|2015-05-19 12:00,19,17.15,17.15,17.15,17.15,1
20151201|2015-05-19 13:00,19,17.15,17.15,17.15,17.15,4
20151201|2015-05-19 15:00,19,17.07,17.07,17.07,17.07,3
20151201|2015-05-20 09:30,20,17.05,17.13,17.05,17.13,8
20151201|2015-05-20 12:30,20,17.1,17.1,17.1,17.1,1
20151201|2015-05-20 15:00,20,17.15,17.15,17.15,17.15,6
20151201|2015-05-21 09:30,21,17.12,17.12,17.12,17.12,1
20151201|2015-05-21 10:30,21,17.17,17.18,17.15,17.15,6
20151201|2015-05-21 11:00,21,17.17,17.17,17.17,17.17,1
20151201|2015-05-21 12:30,21,17.18,17.18,17.18,17.18,1
20151201|2015-05-21 13:00,21,17.17,17.17,17.17,17.17,1
20151201|2015-05-21 13:30,21,17.17,17.17,17.17,17.17,2
20151201|2015-05-22 08:30,22,17.2,17.2,17.2,17.2,3
20151201|2015-05-22 11:00,22,17.21,17.21,17.21,17.21,2
20151201|2015-05-22 13:00,22,17.2,17.2,17.2,17.2,4
20151201|2015-05-26 11:00,26,17.05,17.05,17.05,17.05,1
20151201|2015-05-26 12:00,26,17.14,17.14,17.1,17.1,3
20151201|2015-05-26 13:00,26,17.13,17.13,17.13,17.13,1
20151201|2015-05-26 14:30,26,17.14,17.2,17.14,17.2,5
20151201|2015-05-27 09:00,27,17.1,17.1,17.1,17.1,2
20151201|2015-05-27 10:30,27,17.15,17.15,17.15,17.15,6
20151201|2015-05-27 12:30,27,17.26,17.26,17.26,17.26,1
20151201|2015-05-27 15:30,27,17.2,17.2,17.2,17.2,1
20151201|2015-05-28 07:30,28,17.19,17.19,17.19,17.19,1
20151201|2015-05-28 09:30,28,17.19,17.19,17.19,17.19,1
20151201|2015-05-28 11:00,28,17.28,17.28,17.28,17.28,1
20151201|2015-05-28 12:00,28,17.28,17.28,17.25,17.25,7
20151201|2015-05-28 12:30,28,17.25,17.25,17.25,17.25,9
20151201|2015-05-29 08:30,29,17.25,17.25,17.25,17.25,8
20151201|2015-05-29 09:00,29,17.27,17.27,17.27,17.27,4
20151201|2015-05-29 09:30,29,17.32,17.32,17.32,17.32,2
20151201|2015-05-29 10:00,29,17.29,17.29,17.29,17.29,2
20151201|2015-05-29 10:30,29,17.3,17.33,17.3,17.33,4
20151201|2015-05-29 11:00,29,17.31,17.31,17.31,17.31,1
20151201|2015-05-29 11:30,29,17.31,17.31,17.31,17.31,1
20151201|2015-05-29 12:00,29,17.3,17.35,17.3,17.35,4
20151201|2015-05-29 12:30,29,17.31,17.31,17.31,17.31,1
20151201|2015-06-01 08:00,1,17.35,17.35,17.35,17.35,4
20151201|2015-06-01 09:00,1,17.34,17.34,17.32,17.32,16
20151201|2015-06-01 10:30,1,17.34,17.34,17.34,17.34,1
20151201|2015-06-01 13:00,1,17.39,17.39,17.36,17.36,4
20151201|2015-06-01 13:30,1,17.33,17.33,17.33,17.33,1
20151201|2015-06-02 08:30,2,17.42,17.44,17.42,17.44,3
20151201|2015-06-02 09:00,2,17.44,17.44,17.44,17.44,3
20151201|2015-06-02 10:00,2,17.42,17.42,17.41,17.42,9
20151201|2015-06-02 10:30,2,17.37,17.37,17.37,17.37,1
20151201|2015-06-02 11:30,2,17.35,17.35,17.3,17.3,3
20151201|2015-06-02 12:30,2,17.28,17.28,17.28,17.28,2
20151201|2015-06-02 15:00,2,17.33,17.33,17.33,17.33,2
20151201|2015-06-02 15:30,2,17.33,17.33,17.33,17.33,1
20151201|2015-06-03 10:30,3,17.3,17.3,17.26,17.26,5
20151201|2015-06-03 11:00,3,17.25,17.25,17.25,17.25,3
20151201|2015-06-03 12:00,3,17.37,17.37,17.25,17.3,6
20151201|2015-06-03 13:30,3,17.3,17.3,17.3,17.3,1
20151201|2015-06-03 15:30,3,17.3,17.3,17.3,17.3,3
20151201|2015-06-03 23:30,4,17.3,17.3,17.3,17.3,1
20151201|2015-06-04 08:30,4,17.27,17.27,17.27,17.27,1
20151201|2015-06-04 09:00,4,17.29,17.29,17.29,17.29,1
20151201|2015-06-04 10:30,4,17.24,17.24,17.22,17.22,2
20151201|2015-06-04 11:30,4,17.2,17.2,17.2,17.2,6
20151201|2015-06-05 09:00,5,17.17,17.17,17.17,17.17,1
20151201|2015-06-05 09:30,5,17.17,17.17,17.17,17.17,1
20151201|2015-06-05 10:00,5,17.17,17.17,17.17,17.17,4
20151201|2015-06-05 11:00,5,17.15,17.15,17.15,17.15,1
20151201|2015-06-05 11:30,5,17.15,17.15,17.1,17.1,4
20151201|2015-06-08 09:00,8,17.22,17.22,17.22,17.22,1
20151201|2015-06-08 10:30,8,17.17,17.22,17.17,17.22,4
20151201|2015-06-08 11:30,8,17.21,17.21,17.21,17.21,2
20151201|2015-06-08 12:30,8,17.22,17.22,17.22,17.22,1
20151201|2015-06-08 13:00,8,17.3,17.3,17.3,17.3,1
20151201|2015-06-08 18:00,9,17.28,17.28,17.28,17.28,1
20151201|2015-06-09 09:00,9,17.29,17.29,17.29,17.29,1
20151201|2015-06-09 10:30,9,17.31,17.39,17.31,17.39,5
20151201|2015-06-09 12:00,9,17.4,17.4,17.4,17.4,1
20151201|2015-06-09 13:30,9,17.41,17.41,17.41,17.41,1
20151201|2015-06-09 14:30,9,17.35,17.35,17.35,17.35,3
20151201|2015-06-10 10:30,10,17.32,17.39,17.3,17.39,5
20151201|2015-06-10 13:30,10,17.31,17.31,17.31,17.31,1
20151201|2015-06-11 11:00,11,17.4,17.4,17.4,17.4,1
20151201|2015-06-11 15:00,11,17.35,17.35,17.35,17.35,2
20151201|2015-06-12 09:30,12,17.25,17.25,17.25,17.25,1
20151201|2015-06-12 10:30,12,17.25,17.25,17.23,17.23,3
20151201|2015-06-12 11:30,12,17.14,17.2,17.13,17.2,5
20151201|2015-06-12 12:00,12,17.13,17.13,17.13,17.13,1
20151201|2015-06-15 08:00,15,17.18,17.18,17.18,17.18,1
20151201|2015-06-15 10:30,15,17.1,17.1,17.1,17.1,1
20151201|2015-06-15 12:00,15,17.15,17.15,17.15,17.15,1
20151201|2015-06-16 09:00,16,17.12,17.12,17.12,17.12,1
20151201|2015-06-16 14:30,16,17.17,17.17,17.17,17.17,1
20151201|2015-06-17 01:00,17,17.1,17.1,17.1,17.1,1
20151201|2015-06-17 09:30,17,17.1,17.1,17.09,17.09,40
20151201|2015-06-17 10:30,17,17.05,17.05,17.05,17.05,6
20151201|2015-06-17 11:00,17,17.01,17.01,16.93,16.93,5
20151201|2015-06-17 13:30,17,16.9,16.9,16.9,16.9,1
20151201|2015-06-17 14:00,17,16.9,16.9,16.9,16.9,1
20151201|2015-06-17 14:30,17,16.9,16.9,16.9,16.9,4
20151201|2015-06-17 15:00,17,16.9,16.9,16.9,16.9,1
20151201|2015-06-18 09:30,18,16.84,16.84,16.84,16.84,1
20151201|2015-06-18 10:00,18,16.81,16.81,16.81,16.81,1
20151201|2015-06-18 10:30,18,16.76,16.76,16.75,16.75,16
20151201|2015-06-18 11:00,18,16.75,16.76,16.75,16.75,13
20151201|2015-06-18 11:30,18,16.67,16.69,16.67,16.69,3
20151201|2015-06-18 12:00,18,16.69,16.74,16.69,16.74,3
20151201|2015-06-18 12:30,18,16.66,16.66,16.66,16.66,1
20151201|2015-06-18 13:00,18,16.63,16.63,16.63,16.63,1
20151201|2015-06-18 14:00,18,16.67,16.67,16.67,16.67,3
20151201|2015-06-18 15:30,18,16.74,16.75,16.74,16.75,2
20151201|2015-06-18 17:00,19,16.67,16.67,16.67,16.67,2
20151201|2015-06-19 09:00,19,16.65,16.65,16.65,16.65,1
20151201|2015-06-19 09:30,19,16.67,16.67,16.67,16.67,1
20151201|2015-06-19 10:30,19,16.77,16.77,16.77,16.77,1
20151201|2015-06-19 12:00,19,16.71,16.71,16.67,16.67,5
20151201|2015-06-22 07:00,22,16.77,16.77,16.77,16.77,2
20151201|2015-06-22 07:30,22,16.75,16.75,16.65,16.65,2
20151201|2015-06-22 09:00,22,16.7,16.7,16.7,16.7,3
20151201|2015-06-22 09:30,22,16.77,16.77,16.77,16.77,30
20151201|2015-06-22 10:00,22,16.77,16.77,16.77,16.77,4
20151201|2015-06-22 11:30,22,16.77,16.77,16.77,16.77,10
20151201|2015-06-22 12:00,22,16.74,16.74,16.74,16.74,1
20151201|2015-06-22 12:30,22,16.74,16.74,16.74,16.74,1
20151201|2015-06-22 13:00,22,16.72,16.72,16.72,16.72,2
20151201|2015-06-23 07:30,23,16.68,16.68,16.68,16.68,1
20151201|2015-06-23 08:30,23,16.72,16.72,16.72,16.72,1
20151201|2015-06-23 09:30,23,16.72,16.72,16.72,16.72,2
20151201|2015-06-23 10:30,23,16.7,16.72,16.7,16.72,4
20151201|2015-06-23 11:00,23,16.72,16.72,16.72,16.72,2
20151201|2015-06-23 11:30,23,16.75,16.75,16.72,16.72,4
20151201|2015-06-23 12:00,23,16.7,16.7,16.7,16.7,1
20151201|2015-06-23 12:30,23,16.72,16.72,16.72,16.72,2
20151201|2015-06-24 09:30,24,16.75,16.75,16.75,16.75,4
20151201|2015-06-24 10:00,24,16.67,16.67,16.67,16.67,1
20151201|2015-06-24 13:00,24,16.72,16.72,16.72,16.72,2
20151201|2015-06-24 13:30,24,16.72,16.72,16.72,16.72,1
20151201|2015-06-26 09:00,26,16.67,16.67,16.67,16.67,1
20151201|2015-06-26 10:30,26,16.64,16.67,16.64,16.67,6
20151201|2015-06-26 11:00,26,16.67,16.67,16.63,16.63,8
20151201|2015-06-26 11:30,26,16.64,16.64,16.62,16.64,8
20151201|2015-06-26 12:00,26,16.7,16.7,16.7,16.7,3
20151201|2015-06-26 13:00,26,16.71,16.71,16.71,16.71,6
20151201|2015-06-29 10:30,29,16.72,16.73,16.68,16.7,12
20151201|2015-06-29 11:00,29,16.68,16.68,16.68,16.68,2
20151201|2015-06-29 11:30,29,16.68,16.68,16.68,16.68,5
20151201|2015-06-29 12:00,29,16.67,16.67,16.67,16.67,1
20151201|2015-06-29 12:30,29,16.68,16.68,16.68,16.68,1
20151201|2015-06-29 13:30,29,16.66,16.66,16.66,16.66,2
20151201|2015-06-30 08:30,30,16.67,16.67,16.67,16.67,1
20151201|2015-06-30 10:30,30,16.67,16.7,16.67,16.7,10
20151201|2015-06-30 11:00,30,16.67,16.67,16.67,16.67,1
20151201|2015-06-30 12:30,30,16.7,16.7,16.7,16.7,2
20151201|2015-06-30 13:00,30,16.72,16.81,16.72,16.81,7
20151201|2015-07-01 05:00,1,16.7,16.7,16.7,16.7,2
20151201|2015-07-01 06:00,1,16.7,16.7,16.7,16.7,2
20151201|2015-07-01 08:30,1,16.7,16.81,16.68,16.81,11
20151201|2015-07-01 09:00,1,16.72,16.72,16.72,16.72,1
20151201|2015-07-01 10:00,1,16.68,16.68,16.68,16.68,2
20151201|2015-07-01 10:30,1,16.75,16.81,16.75,16.81,2
20151201|2015-07-01 11:00,1,16.81,16.81,16.81,16.81,2
20151201|2015-07-02 09:00,2,16.71,16.71,16.71,16.71,4
20151201|2015-07-02 09:30,2,16.7,16.7,16.7,16.7,2
20151201|2015-07-02 10:30,2,16.71,16.72,16.7,16.72,5
20151201|2015-07-02 11:00,2,16.7,16.7,16.68,16.68,2
20151201|2015-07-02 11:30,2,16.68,16.68,16.68,16.68,1
20151201|2015-07-05 17:00,6,16.67,16.67,16.67,16.67,2
20151201|2015-07-06 08:30,6,16.67,16.67,16.67,16.67,4
20151201|2015-07-06 09:30,6,16.67,16.67,16.67,16.67,4
20151201|2015-07-06 12:00,6,16.61,16.61,16.61,16.61,5
20151201|2015-07-06 13:00,6,16.6,16.6,16.5,16.5,69
20151201|2015-07-07 08:30,7,16.54,16.54,16.54,16.54,4
20151201|2015-07-07 09:00,7,16.52,16.52,16.52,16.52,1
20151201|2015-07-07 09:30,7,16.52,16.52,16.52,16.52,1
20151201|2015-07-07 10:30,7,16.51,16.52,16.51,16.52,8
20151201|2015-07-07 11:00,7,16.5,16.52,16.5,16.52,7
20151201|2015-07-07 11:30,7,16.51,16.51,16.51,16.51,2
20151201|2015-07-07 12:00,7,16.51,16.51,16.51,16.51,4
20151201|2015-07-07 12:30,7,16.5,16.5,16.5,16.5,8
20151201|2015-07-07 13:00,7,16.5,16.5,16.5,16.5,14
20151201|2015-07-07 13:30,7,16.5,16.5,16.5,16.5,2
20151201|2015-07-08 10:00,8,16.45,16.45,16.45,16.45,2
20151201|2015-07-08 10:30,8,16.43,16.46,16.42,16.42,13
20151201|2015-07-08 11:00,8,16.44,16.44,16.4,16.42,14
20151201|2015-07-08 14:00,8,16.44,16.44,16.44,16.44,1
20151201|2015-07-09 09:00,9,16.4,16.4,16.4,16.4,5
20151201|2015-07-09 10:30,9,16.4,16.5,16.4,16.5,7
20151201|2015-07-09 11:00,9,16.45,16.49,16.44,16.49,7
20151201|2015-07-09 11:30,9,16.46,16.5,16.46,16.5,2
20151201|2015-07-09 12:00,9,16.5,16.52,16.5,16.5,6
20151201|2015-07-09 12:30,9,16.59,16.61,16.59,16.61,6
20151201|2015-07-10 07:30,10,16.61,16.61,16.61,16.61,1
20151201|2015-07-10 10:30,10,16.51,16.51,16.5,16.51,14
20151201|2015-07-10 11:00,10,16.47,16.47,16.47,16.47,4
20151201|2015-07-10 11:30,10,16.43,16.43,16.43,16.43,3
20151201|2015-07-13 08:30,13,16.44,16.44,16.44,16.44,1
20151201|2015-07-13 10:30,13,16.43,16.43,16.4,16.4,8
20151201|2015-07-13 11:00,13,16.42,16.43,16.42,16.42,23
20151201|2015-07-13 11:30,13,16.51,16.51,16.51,16.51,1
20151201|2015-07-13 12:30,13,16.42,16.42,16.41,16.41,4
20151201|2015-07-13 13:00,13,16.4,16.4,16.4,16.4,1
20151201|2015-07-13 13:30,13,16.42,16.42,16.42,16.42,1
20151201|2015-07-13 15:00,13,16.4,16.4,16.4,16.4,5
20151201|2015-07-13 15:30,13,16.41,16.41,16.4,16.4,2
20151201|2015-07-14 08:00,14,16.4,16.4,16.4,16.4,2
20151201|2015-07-14 08:30,14,16.4,16.43,16.4,16.43,7
20151201|2015-07-14 09:00,14,16.4,16.4,16.4,16.4,21
20151201|2015-07-14 09:30,14,16.4,16.4,16.4,16.4,4
20151201|2015-07-14 10:30,14,16.4,16.4,16.4,16.4,3
20151201|2015-07-14 11:00,14,16.41,16.41,16.41,16.41,2
20151201|2015-07-14 12:00,14,16.42,16.42,16.4,16.4,36
20151201|2015-07-14 12:30,14,16.4,16.43,16.4,16.42,4
20151201|2015-07-14 13:00,14,16.42,16.42,16.42,16.42,1
20151201|2015-07-14 13:30,14,16.42,16.42,16.42,16.42,1
20151201|2015-07-14 15:00,14,16.45,16.45,16.45,16.45,1
20151201|2015-07-15 08:30,15,16.4,16.4,16.4,16.4,2
20151201|2015-07-15 09:00,15,16.35,16.35,16.31,16.31,11
20151201|2015-07-15 09:30,15,16.28,16.28,16.23,16.23,26
20151201|2015-07-15 10:00,15,16.3,16.3,16.3,16.3,1
20151201|2015-07-15 10:30,15,16.25,16.25,16.25,16.25,1
20151201|2015-07-15 11:00,15,16.19,16.19,16.19,16.19,1
20151201|2015-07-15 11:30,15,16.2,16.2,16.2,16.2,1
20151201|2015-07-16 09:00,16,16.18,16.18,16.17,16.17,6
20151201|2015-07-16 09:30,16,16.17,16.17,16.13,16.15,9
20151201|2015-07-16 10:00,16,16.2,16.2,16.14,16.14,5
20151201|2015-07-16 10:30,16,16.15,16.15,16.12,16.13,28
20151201|2015-07-16 12:00,16,16.14,16.14,16.14,16.14,1
20151201|2015-07-16 15:00,16,16.1,16.1,16.1,16.1,3
20151201|2015-07-16 15:30,16,16.21,16.21,16.1,16.1,8
20151201|2015-07-16 17:00,17,16.1,16.1,16.1,16.1,6
20151201|2015-07-16 18:00,17,16.1,16.1,16.1,16.1,5
20151201|2015-07-16 19:00,17,16.1,16.1,16.1,16.1,5
20151201|2015-07-17 08:30,17,16.07,16.07,16.07,16.07,1
20151201|2015-07-17 09:00,17,16.05,16.05,16.05,16.05,5
20151201|2015-07-17 09:30,17,16.09,16.1,16.05,16.05,5
20151201|2015-07-17 10:00,17,16.12,16.12,16.12,16.12,2
20151201|2015-07-17 10:30,17,16.01,16.01,16.01,16.01,3
20151201|2015-07-17 11:00,17,16.06,16.06,16.05,16.05,3
20151201|2015-07-17 11:30,17,16.03,16.08,16.02,16.02,15
20151201|2015-07-17 12:00,17,16.01,16.01,16.01,16.01,1
20151201|2015-07-17 12:30,17,16.04,16.04,15.99,15.99,6
20151201|2015-07-17 13:00,17,15.99,15.99,15.9,15.9,29
20151201|2015-07-19 19:30,20,15.9,15.9,15.9,15.9,5
20151201|2015-07-20 09:00,20,15.85,15.85,15.85,15.85,6
20151201|2015-07-20 09:30,20,15.85,15.85,15.85,15.85,5
20151201|2015-07-20 11:30,20,15.9,15.9,15.9,15.9,1
20151201|2015-07-20 12:00,20,15.86,15.95,15.86,15.95,6
20151201|2015-07-20 12:30,20,15.86,15.86,15.86,15.86,2
20151201|2015-07-20 13:00,20,15.86,15.86,15.86,15.86,1
20151201|2015-07-21 09:00,21,15.94,15.94,15.94,15.94,5
20151201|2015-07-21 09:30,21,15.9,15.91,15.9,15.9,23
20151201|2015-07-21 10:00,21,15.9,15.9,15.9,15.9,1
20151201|2015-07-21 10:30,21,15.94,16,15.94,16,12
20151201|2015-07-21 11:00,21,16.02,16.02,16.02,16.02,2
20151201|2015-07-21 12:00,21,15.97,15.97,15.97,15.97,2
20151201|2015-07-21 12:30,21,15.97,16.05,15.97,16.05,5
20151201|2015-07-21 13:00,21,16.06,16.06,16.06,16.06,1
20151201|2015-07-21 14:00,21,16.02,16.02,16,16,3
20151201|2015-07-21 14:30,21,15.97,16.03,15.97,16.03,3
20151201|2015-07-21 15:00,21,16.03,16.06,16.03,16.06,10
20151201|2015-07-21 18:30,22,16.03,16.03,16.03,16.03,1
20151201|2015-07-22 08:00,22,16,16,16,16,1
20151201|2015-07-22 08:30,22,15.99,16.04,15.99,16.04,12
20151201|2015-07-22 09:00,22,16.06,16.07,16.06,16.07,6
20151201|2015-07-22 09:30,22,16.06,16.06,16.06,16.06,5
20151201|2015-07-22 10:00,22,16.06,16.06,16.06,16.06,2
20151201|2015-07-22 10:30,22,16.08,16.08,16.06,16.06,5
20151201|2015-07-22 11:00,22,16.12,16.12,16.12,16.12,1
20151201|2015-07-22 11:30,22,16.08,16.08,16.08,16.08,1
20151201|2015-07-22 12:00,22,16.06,16.06,16,16,3
20151201|2015-07-22 14:00,22,16,16,16,16,5
20151201|2015-07-23 09:00,23,16.03,16.05,16.03,16.05,2
20151201|2015-07-23 10:00,23,15.98,16,15.98,16,6
20151201|2015-07-23 10:30,23,16.04,16.25,16.04,16.13,14
20151201|2015-07-23 11:00,23,16.14,16.15,16.1,16.15,9
20151201|2015-07-23 11:30,23,16.15,16.15,16.11,16.11,3
20151201|2015-07-23 12:30,23,16.11,16.11,16.11,16.11,4
20151201|2015-07-23 13:00,23,16.11,16.11,16.11,16.11,5
20151201|2015-07-24 07:00,24,16.01,16.01,16.01,16.01,1
20151201|2015-07-24 10:00,24,16.05,16.05,16.05,16.05,1
20151201|2015-07-24 10:30,24,16.05,16.05,16.05,16.05,1
20151201|2015-07-24 11:00,24,16.03,16.03,16.03,16.03,1
20151201|2015-07-24 12:00,24,16.05,16.05,16.05,16.05,4
20151201|2015-07-24 12:30,24,16.05,16.05,16,16,11
20151201|2015-07-24 13:30,24,16.08,16.09,16.08,16.09,5
20151201|2015-07-27 08:00,27,16,16,16,16,3
20151201|2015-07-27 09:00,27,16,16,16,16,2
20151201|2015-07-27 09:30,27,15.96,15.96,15.96,15.96,1
20151201|2015-07-27 10:00,27,15.93,15.93,15.93,15.93,1
20151201|2015-07-27 10:30,27,15.93,15.93,15.89,15.91,33
20151201|2015-07-27 11:00,27,15.92,15.92,15.89,15.91,5
20151201|2015-07-27 12:30,27,15.91,15.95,15.91,15.95,17
20151201|2015-07-28 09:00,28,15.96,15.97,15.96,15.97,2
20151201|2015-07-28 10:00,28,15.92,15.92,15.92,15.92,2
20151201|2015-07-28 10:30,28,15.9,15.96,15.9,15.96,4
20151201|2015-07-28 11:00,28,15.96,15.98,15.96,15.98,5
20151201|2015-07-28 13:00,28,15.9,15.92,15.89,15.92,10
20151201|2015-07-28 14:00,28,15.92,15.92,15.92,15.92,1
20151201|2015-07-28 14:30,28,15.91,15.91,15.91,15.91,2
20151201|2015-07-28 15:00,28,15.91,15.91,15.91,15.91,1
20151201|2015-07-29 08:00,29,15.95,16.03,15.94,16.02,25
20151201|2015-07-29 08:30,29,16.02,16.05,16.01,16.05,17
20151201|2015-07-29 09:00,29,16.01,16.01,15.95,15.95,12
20151201|2015-07-29 09:30,29,15.95,15.95,15.94,15.94,6
20151201|2015-07-29 10:00,29,15.94,15.94,15.94,15.94,1
20151201|2015-07-29 11:00,29,15.96,15.96,15.96,15.96,1
20151201|2015-07-29 13:00,29,15.96,15.96,15.96,15.96,2
20151201|2015-07-30 09:30,30,16.02,16.02,16.02,16.02,1
20151201|2015-07-30 10:00,30,16,16,16,16,1
20151201|2015-07-30 10:30,30,16.03,16.03,16.03,16.03,2
20151201|2015-07-30 11:30,30,15.99,15.99,15.95,15.96,5
20151201|2015-07-30 12:00,30,15.96,15.96,15.96,15.96,4
20151201|2015-07-30 13:30,30,15.96,15.97,15.96,15.97,5
20151201|2015-07-30 14:00,30,15.91,15.92,15.91,15.91,5
20151201|2015-07-31 08:30,31,15.91,15.91,15.9,15.9,3
20151201|2015-07-31 09:30,31,15.9,15.9,15.9,15.9,4
20151201|2015-07-31 10:30,31,15.93,15.93,15.93,15.93,1
20151201|2015-07-31 11:00,31,15.86,15.86,15.85,15.85,6
20151201|2015-07-31 11:30,31,15.89,15.92,15.89,15.89,9
20151201|2015-07-31 12:00,31,15.88,15.88,15.88,15.88,5
20151201|2015-07-31 12:30,31,15.88,15.9,15.88,15.9,4
20151201|2015-07-31 13:30,31,15.86,15.86,15.84,15.84,3
20151201|2015-08-03 09:00,3,15.8,15.8,15.8,15.8,16
20151201|2015-08-03 10:30,3,15.93,15.94,15.93,15.94,3
20151201|2015-08-03 11:00,3,15.91,16,15.91,16,5
20151201|2015-08-03 11:30,3,16,16,16,16,3
20151201|2015-08-03 13:30,3,16,16,16,16,3
20151201|2015-08-04 03:30,4,16.1,16.1,16.1,16.1,1
20151201|2015-08-04 07:00,4,16.01,16.01,16.01,16.01,1
20151201|2015-08-04 08:30,4,16.01,16.01,16.01,16.01,1
20151201|2015-08-04 09:00,4,16.04,16.04,16.04,16.04,2
20151201|2015-08-04 09:30,4,16.01,16.01,16.01,16.01,1
20151201|2015-08-04 10:30,4,16,16,16,16,3
20151201|2015-08-04 11:00,4,16.02,16.02,16.02,16.02,6
20151201|2015-08-04 12:00,4,16,16,16,16,16
20151201|2015-08-04 12:30,4,16.02,16.02,16.02,16.02,2
20151201|2015-08-04 13:30,4,16.05,16.05,16.04,16.04,5
20151201|2015-08-04 14:00,4,16.07,16.07,16.02,16.02,2
20151201|2015-08-04 17:30,5,16,16,16,16,1
20151201|2015-08-04 18:30,5,16,16,16,16,1
20151201|2015-08-05 08:30,5,16.02,16.02,16.02,16.02,1
20151201|2015-08-05 10:30,5,16.04,16.04,16.04,16.04,1
20151201|2015-08-05 13:30,5,16.02,16.02,16.02,16.02,2
20151201|2015-08-05 15:00,5,16.02,16.02,16.02,16.02,2
20151201|2015-08-06 12:30,6,16.07,16.1,16.07,16.07,17
20151201|2015-08-06 13:00,6,16.07,16.07,16.07,16.07,2
20151201|2015-08-06 13:30,6,16.07,16.07,16.07,16.07,3
20151201|2015-08-06 15:30,6,16.05,16.05,16.05,16.05,2
20151201|2015-08-07 09:30,7,16.01,16.01,16.01,16.01,5
20151201|2015-08-07 10:00,7,16.01,16.01,16.01,16.01,6
20151201|2015-08-07 10:30,7,16.01,16.01,16.01,16.01,4
20151201|2015-08-07 11:00,7,16.01,16.01,15.93,15.95,20
20151201|2015-08-07 13:00,7,15.95,15.95,15.95,15.95,1
20151201|2015-08-07 13:30,7,15.95,15.95,15.95,15.95,1
20151201|2015-08-10 08:00,10,15.95,15.95,15.95,15.95,1
20151201|2015-08-10 08:30,10,15.95,15.95,15.95,15.95,1
20151201|2015-08-10 09:00,10,15.95,15.95,15.95,15.95,2
20151201|2015-08-10 09:30,10,15.96,15.96,15.96,15.96,6
20151201|2015-08-10 10:00,10,15.96,15.96,15.96,15.96,2
20151201|2015-08-10 14:30,10,16.02,16.02,16.02,16.02,2
20151201|2015-08-11 09:00,11,16,16,16,16,1
20151201|2015-08-11 10:00,11,16,16,16,16,5
20151201|2015-08-11 10:30,11,16.05,16.05,16.05,16.05,5
20151201|2015-08-11 11:00,11,15.99,15.99,15.99,15.99,2
20151201|2015-08-11 12:00,11,15.99,15.99,15.99,15.99,6
20151201|2015-08-11 15:30,11,15.99,15.99,15.99,15.99,2
20151201|2015-08-12 10:30,12,15.96,15.96,15.92,15.92,5
20151201|2015-08-12 11:00,12,15.95,15.95,15.95,15.95,2
20151201|2015-08-12 11:30,12,15.95,15.96,15.95,15.95,3
20151201|2015-08-12 12:00,12,15.94,15.94,15.94,15.94,2
20151201|2015-08-12 12:30,12,15.95,15.95,15.94,15.94,16
20151201|2015-08-12 13:00,12,15.96,15.96,15.96,15.96,2
20151201|2015-08-12 13:30,12,15.95,15.96,15.93,15.96,6
20151201|2015-08-12 22:30,13,15.96,15.96,15.96,15.96,1
20151201|2015-08-13 08:00,13,16,16,16,16,1
20151201|2015-08-13 10:00,13,15.92,15.92,15.92,15.92,1
20151201|2015-08-13 10:30,13,15.91,15.91,15.9,15.91,18
20151201|2015-08-13 11:00,13,15.9,15.95,15.9,15.95,4
20151201|2015-08-13 11:30,13,15.92,15.92,15.9,15.9,5
20151201|2015-08-13 17:30,14,15.9,15.9,15.9,15.9,1
20151201|2015-08-13 18:00,14,15.9,15.9,15.9,15.9,7
20151201|2015-08-13 23:00,14,15.9,15.9,15.9,15.9,4
20151201|2015-08-14 08:30,14,15.86,15.86,15.86,15.86,1
20151201|2015-08-14 09:00,14,15.87,15.87,15.84,15.84,5
20151201|2015-08-14 10:30,14,15.86,15.86,15.8,15.8,9
20151201|2015-08-14 11:30,14,15.81,15.81,15.81,15.81,5
20151201|2015-08-14 12:00,14,15.84,15.86,15.84,15.86,2
20151201|2015-08-14 13:00,14,15.86,15.86,15.86,15.86,2
20151201|2015-08-14 13:30,14,15.86,15.86,15.86,15.86,2
20151201|2015-08-16 19:00,17,15.84,15.84,15.84,15.84,2
20151201|2015-08-17 07:00,17,15.86,15.86,15.86,15.86,2
20151201|2015-08-17 08:30,17,15.82,15.82,15.82,15.82,1
20151201|2015-08-17 09:30,17,15.86,15.9,15.86,15.9,6
20151201|2015-08-17 10:00,17,15.9,15.9,15.9,15.9,1
20151201|2015-08-17 10:30,17,15.9,15.9,15.82,15.82,8
20151201|2015-08-17 11:00,17,15.92,15.92,15.92,15.92,2
20151201|2015-08-17 11:30,17,15.94,15.95,15.94,15.95,4
20151201|2015-08-17 12:30,17,15.95,15.95,15.95,15.95,2
20151201|2015-08-17 13:00,17,15.95,15.95,15.95,15.95,1
20151201|2015-08-17 15:30,17,15.95,15.95,15.95,15.95,5
20151201|2015-08-18 08:30,18,15.95,15.95,15.95,15.95,1
20151201|2015-08-18 09:00,18,15.95,15.95,15.95,15.95,10
20151201|2015-08-18 09:30,18,15.98,15.98,15.98,15.98,1
20151201|2015-08-18 10:00,18,16,16.02,16,16.02,3
20151201|2015-08-18 10:30,18,16.05,16.05,16.05,16.05,7
20151201|2015-08-18 11:00,18,16.05,16.05,16.05,16.05,7
20151201|2015-08-18 11:30,18,16.05,16.05,16.05,16.05,7
20151201|2015-08-18 12:00,18,16.05,16.05,16.05,16.05,1
20151201|2015-08-18 13:00,18,16.05,16.05,16.05,16.05,1
20151201|2015-08-18 14:30,18,16.05,16.05,16.05,16.05,1
20151201|2015-08-19 07:30,19,16.1,16.1,16.1,16.1,1
20151201|2015-08-19 08:30,19,16.11,16.11,16.11,16.11,1
20151201|2015-08-19 09:00,19,16.13,16.13,16.13,16.13,1
20151201|2015-08-19 09:30,19,16.11,16.11,16.11,16.11,1
20151201|2015-08-19 10:00,19,16.14,16.15,16.14,16.15,21
20151201|2015-08-19 10:30,19,16.15,16.25,16.15,16.25,25
20151201|2015-08-19 11:00,19,16.25,16.27,16.25,16.27,16
20151201|2015-08-19 11:30,19,16.27,16.28,16.25,16.25,8
20151201|2015-08-19 12:00,19,16.25,16.28,16.25,16.28,9
20151201|2015-08-19 14:00,19,16.25,16.25,16.25,16.25,1
20151201|2015-08-19 14:30,19,16.25,16.25,16.25,16.25,6
20151201|2015-08-20 07:00,20,16.3,16.3,16.3,16.3,1
20151201|2015-08-20 08:00,20,16.3,16.3,16.3,16.3,1
20151201|2015-08-20 09:00,20,16.26,16.3,16.26,16.3,3
20151201|2015-08-20 09:30,20,16.26,16.26,16.26,16.26,1
20151201|2015-08-20 10:00,20,16.25,16.27,16.25,16.27,5
20151201|2015-08-20 10:30,20,16.29,16.38,16.29,16.37,26
20151201|2015-08-20 11:00,20,16.37,16.37,16.37,16.37,4
20151201|2015-08-20 11:30,20,16.37,16.37,16.37,16.37,4
20151201|2015-08-20 12:00,20,16.38,16.38,16.37,16.37,4
20151201|2015-08-20 12:30,20,16.37,16.37,16.37,16.37,3
20151201|2015-08-20 13:00,20,16.37,16.37,16.37,16.37,2
20151201|2015-08-20 14:30,20,16.4,16.4,16.4,16.4,1
20151201|2015-08-21 06:00,21,16.44,16.44,16.44,16.44,1
20151201|2015-08-21 09:30,21,16.35,16.35,16.3,16.3,14
20151201|2015-08-21 10:00,21,16.29,16.36,16.29,16.36,4
20151201|2015-08-21 10:30,21,16.31,16.31,16.31,16.31,2
20151201|2015-08-21 11:00,21,16.3,16.31,16.27,16.27,7
20151201|2015-08-21 11:30,21,16.36,16.38,16.36,16.36,6
20151201|2015-08-21 12:00,21,16.36,16.36,16.3,16.3,8
20151201|2015-08-21 12:30,21,16.29,16.29,16.28,16.28,5
20151201|2015-08-21 13:00,21,16.24,16.24,16.24,16.24,1
20151201|2015-08-21 13:30,21,16.27,16.27,16.26,16.26,3
20151201|2015-08-24 08:00,24,15.97,15.97,15.97,15.97,5
20151201|2015-08-24 08:30,24,15.9,15.92,15.9,15.9,4
20151201|2015-08-24 09:00,24,15.89,15.94,15.89,15.94,3
20151201|2015-08-24 09:30,24,15.94,15.94,15.94,15.94,3
20151201|2015-08-24 10:00,24,15.95,16,15.93,15.93,6
20151201|2015-08-24 10:30,24,15.97,15.97,15.93,15.93,10
20151201|2015-08-24 11:30,24,15.92,15.92,15.91,15.91,3
20151201|2015-08-24 12:00,24,15.92,15.92,15.92,15.92,1
20151201|2015-08-24 12:30,24,15.9,15.9,15.89,15.89,16
20151201|2015-08-24 13:00,24,15.91,15.91,15.91,15.91,1
20151201|2015-08-24 14:30,24,15.9,15.9,15.9,15.9,3
20151201|2015-08-24 17:00,25,15.9,15.9,15.9,15.9,4
20151201|2015-08-24 20:30,25,15.9,15.9,15.9,15.9,1
20151201|2015-08-25 07:00,25,15.89,15.89,15.89,15.89,1
20151201|2015-08-25 09:00,25,15.86,15.87,15.86,15.87,4
20151201|2015-08-25 10:00,25,15.9,15.9,15.9,15.9,2
20151201|2015-08-25 10:30,25,15.95,15.95,15.95,15.95,4
20151201|2015-08-25 13:00,25,16.02,16.02,16.02,16.02,2
20151201|2015-08-26 07:30,26,16.01,16.01,16.01,16.01,3
20151201|2015-08-26 08:00,26,15.99,15.99,15.99,15.99,1
20151201|2015-08-26 09:30,26,16.05,16.14,16.05,16.14,11
20151201|2015-08-26 10:00,26,16.14,16.14,16.09,16.09,4
20151201|2015-08-26 10:30,26,16.09,16.09,16.01,16.01,13
20151201|2015-08-26 11:00,26,16.01,16.03,16,16.03,4
20151201|2015-08-26 14:00,26,15.97,15.99,15.95,15.98,23
20151201|2015-08-26 15:30,26,16,16,16,16,1
20151201|2015-08-26 18:00,27,15.99,15.99,15.99,15.99,2
20151201|2015-08-26 21:30,27,15.99,15.99,15.99,15.99,5
20151201|2015-08-27 07:30,27,15.98,15.98,15.98,15.98,1
20151201|2015-08-27 08:30,27,15.99,15.99,15.99,15.99,1
20151201|2015-08-27 09:00,27,15.94,15.96,15.94,15.96,2
20151201|2015-08-27 09:30,27,15.94,15.94,15.93,15.93,5
20151201|2015-08-27 10:00,27,15.93,15.93,15.93,15.93,10
20151201|2015-08-27 10:30,27,15.93,15.94,15.93,15.93,33
20151201|2015-08-27 11:00,27,15.93,15.93,15.93,15.93,9
20151201|2015-08-27 11:30,27,15.87,15.87,15.87,15.87,1
20151201|2015-08-27 12:00,27,15.87,15.87,15.87,15.87,2
20151201|2015-08-27 12:30,27,15.93,15.93,15.92,15.92,4
20151201|2015-08-27 13:00,27,15.9,15.9,15.9,15.9,1
20151201|2015-08-27 14:00,27,15.9,15.9,15.9,15.9,3
20151201|2015-08-27 14:30,27,15.9,15.9,15.9,15.9,3
20151201|2015-08-27 15:00,27,15.92,15.92,15.92,15.92,2
20151201|2015-08-27 15:30,27,15.88,15.88,15.88,15.88,2
20151201|2015-08-28 06:30,28,15.86,15.86,15.86,15.86,1
20151201|2015-08-28 07:30,28,15.9,15.9,15.9,15.9,1
20151201|2015-08-28 09:00,28,15.88,15.88,15.86,15.87,16
20151201|2015-08-28 09:30,28,15.89,15.95,15.89,15.95,67
20151201|2015-08-28 10:30,28,15.9,16.06,15.9,16.06,14
20151201|2015-08-28 11:00,28,15.95,15.95,15.86,15.86,17
20151201|2015-08-28 11:30,28,15.99,15.99,15.99,15.99,1
20151201|2015-08-28 12:00,28,16,16,16,16,1
20151201|2015-08-28 12:30,28,15.99,16.01,15.94,15.94,6
20151201|2015-08-28 13:00,28,15.92,15.92,15.89,15.89,2
20151201|2015-08-28 13:30,28,15.89,15.89,15.89,15.89,1
20151201|2015-08-30 17:00,31,15.92,15.92,15.92,15.92,1
20151201|2015-08-31 09:00,31,15.86,15.86,15.81,15.81,3
20151201|2015-08-31 09:30,31,15.88,15.89,15.84,15.84,8
20151201|2015-08-31 10:30,31,15.94,15.98,15.94,15.98,9
20151201|2015-08-31 11:00,31,16.03,16.04,16.03,16.04,4
20151201|2015-08-31 11:30,31,16.04,16.04,16.04,16.04,13
20151201|2015-08-31 12:00,31,16.04,16.04,16.04,16.04,4
20151201|2015-08-31 13:00,31,16.04,16.04,16.04,16.04,1
20151201|2015-08-31 13:30,31,16.04,16.04,16.04,16.04,1
20151201|2015-08-31 15:00,31,15.96,15.96,15.96,15.96,2
20151201|2015-08-31 15:30,31,15.93,15.93,15.92,15.92,2
20151201|2015-09-01 08:30,1,16.08,16.08,16.08,16.08,4
20151201|2015-09-01 09:00,1,16.13,16.14,16.13,16.14,5
20151201|2015-09-01 09:30,1,16.14,16.14,16.14,16.14,1
20151201|2015-09-01 10:00,1,16.11,16.11,16.11,16.11,3
20151201|2015-09-01 10:30,1,16.1,16.1,16.08,16.08,5
20151201|2015-09-01 11:00,1,16.21,16.21,16.17,16.17,9
20151201|2015-09-01 12:30,1,16.15,16.15,16.15,16.15,3
20151201|2015-09-01 13:00,1,16.15,16.15,16.15,16.15,2
20151201|2015-09-01 13:30,1,16.13,16.19,16.05,16.19,9
20151201|2015-09-01 15:30,1,16.18,16.18,16.18,16.18,1
20151201|2015-09-02 08:30,2,16.2,16.21,16.2,16.21,7
20151201|2015-09-02 09:00,2,16.15,16.21,16.15,16.21,25
20151201|2015-09-02 09:30,2,16.22,16.22,16.22,16.22,1
20151201|2015-09-02 10:30,2,16.23,16.23,16.11,16.11,6
20151201|2015-09-02 12:00,2,16.11,16.11,16.11,16.11,3
20151201|2015-09-02 12:30,2,16.11,16.11,16.11,16.11,1
20151201|2015-09-02 13:00,2,16.1,16.12,16.1,16.1,3
20151201|2015-09-02 14:00,2,16.05,16.09,16.05,16.09,2
20151201|2015-09-02 15:00,2,16.08,16.08,16.08,16.08,2
20151201|2015-09-03 06:30,3,16,16,16,16,2
20151201|2015-09-03 08:00,3,15.97,15.97,15.97,15.97,1
20151201|2015-09-03 10:00,3,16,16,16,16,2
20151201|2015-09-03 10:30,3,16,16.08,16,16.08,4
20151201|2015-09-03 11:00,3,16.1,16.1,16.09,16.09,3
20151201|2015-09-03 11:30,3,16.11,16.11,16.11,16.11,1
20151201|2015-09-03 12:00,3,16.1,16.1,16.1,16.1,1
20151201|2015-09-03 13:00,3,16.04,16.04,16.04,16.04,1
20151201|2015-09-03 13:30,3,16.01,16.01,15.98,15.98,2
20151201|2015-09-04 08:30,4,15.91,15.91,15.9,15.9,3
20151201|2015-09-04 09:00,4,15.95,15.95,15.95,15.95,2
20151201|2015-09-04 10:30,4,15.95,15.96,15.95,15.96,3
20151201|2015-09-04 12:30,4,15.92,15.92,15.92,15.92,17
20151201|2015-09-04 13:30,4,15.94,15.95,15.94,15.95,2
20151201|2015-09-07 17:00,8,15.9,15.9,15.9,15.9,6
20151201|2015-09-07 18:30,8,15.9,15.9,15.9,15.9,7
20151201|2015-09-07 19:00,8,15.9,15.9,15.9,15.9,7
20151201|2015-09-07 19:30,8,15.9,15.9,15.9,15.9,5
20151201|2015-09-08 04:30,8,15.9,15.9,15.9,15.9,2
20151201|2015-09-08 07:30,8,15.9,15.9,15.9,15.9,1
20151201|2015-09-08 08:00,8,15.85,15.91,15.85,15.91,14
20151201|2015-09-08 09:00,8,15.85,15.85,15.85,15.85,1
20151201|2015-09-08 09:30,8,15.9,15.95,15.9,15.95,10
20151201|2015-09-08 10:30,8,15.9,15.92,15.9,15.92,10
20151201|2015-09-08 11:00,8,15.9,15.9,15.9,15.9,10
20151201|2015-09-08 12:00,8,15.86,15.87,15.86,15.87,2
20151201|2015-09-08 12:30,8,15.87,15.87,15.87,15.87,4
20151201|2015-09-08 13:00,8,15.86,15.88,15.86,15.88,5
20151201|2015-09-09 10:30,9,15.93,15.93,15.93,15.93,2
20151201|2015-09-09 11:00,9,15.95,15.95,15.95,15.95,1
20151201|2015-09-09 14:00,9,15.97,15.97,15.97,15.97,1
20151201|2015-09-09 22:00,10,15.92,15.92,15.92,15.92,1
20151201|2015-09-10 09:00,10,15.98,15.98,15.98,15.98,3
20151201|2015-09-10 10:30,10,15.92,15.92,15.88,15.88,9
20151201|2015-09-10 12:00,10,15.93,15.96,15.93,15.96,3
20151201|2015-09-10 12:30,10,15.97,15.97,15.97,15.97,2
20151201|2015-09-10 14:00,10,15.93,15.93,15.87,15.87,14
20151201|2015-09-10 21:00,11,15.87,15.87,15.87,15.87,2
20151201|2015-09-11 04:00,11,15.94,15.94,15.94,15.94,2
20151201|2015-09-11 07:30,11,15.89,15.89,15.89,15.89,1
20151201|2015-09-11 08:30,11,15.89,15.89,15.89,15.89,1
20151201|2015-09-11 10:00,11,15.87,15.87,15.87,15.87,16
20151201|2015-09-11 10:30,11,15.87,15.87,15.77,15.81,28
20151201|2015-09-11 11:30,11,15.86,15.87,15.83,15.83,17
20151201|2015-09-11 12:00,11,15.82,15.82,15.82,15.82,2
20151201|2015-09-11 12:30,11,15.82,15.82,15.82,15.82,3
20151201|2015-09-11 13:00,11,15.87,15.87,15.82,15.82,3
20151201|2015-09-11 13:30,11,15.81,15.81,15.81,15.81,7
20151201|2015-09-13 17:00,14,15.8,15.8,15.8,15.8,1
20151201|2015-09-13 19:30,14,15.8,15.8,15.8,15.8,2
20151201|2015-09-13 20:00,14,15.8,15.8,15.8,15.8,7
20151201|2015-09-13 20:30,14,15.8,15.8,15.8,15.8,6
20151201|2015-09-13 21:00,14,15.8,15.8,15.8,15.8,2
20151201|2015-09-14 05:30,14,15.8,15.8,15.8,15.8,4
20151201|2015-09-14 06:00,14,15.8,15.8,15.8,15.8,3
20151201|2015-09-14 07:30,14,15.81,15.81,15.8,15.8,3
20151201|2015-09-14 08:30,14,15.8,15.8,15.74,15.74,4
20151201|2015-09-14 09:00,14,15.8,15.82,15.8,15.82,4
20151201|2015-09-14 10:00,14,15.8,15.8,15.8,15.8,1
20151201|2015-09-14 10:30,14,15.77,15.77,15.75,15.75,6
20151201|2015-09-14 11:00,14,15.72,15.75,15.72,15.72,5
20151201|2015-09-14 11:30,14,15.72,15.72,15.69,15.69,6
20151201|2015-09-14 12:00,14,15.69,15.69,15.69,15.69,6
20151201|2015-09-14 12:30,14,15.69,15.69,15.69,15.69,1
20151201|2015-09-14 13:00,14,15.68,15.68,15.61,15.66,111
20151201|2015-09-14 14:00,14,15.65,15.72,15.65,15.72,6
20151201|2015-09-14 14:30,14,15.68,15.69,15.68,15.69,5
20151201|2015-09-14 15:00,14,15.67,15.67,15.65,15.65,10
20151201|2015-09-14 15:30,14,15.65,15.65,15.64,15.64,4
20151201|2015-09-15 07:30,15,15.57,15.57,15.53,15.53,31
20151201|2015-09-15 08:00,15,15.54,15.54,15.54,15.54,1
20151201|2015-09-15 08:30,15,15.55,15.57,15.55,15.57,6
20151201|2015-09-15 09:00,15,15.59,15.65,15.59,15.65,4
20151201|2015-09-15 09:30,15,15.65,15.7,15.65,15.7,11
20151201|2015-09-15 10:00,15,15.75,15.79,15.75,15.79,11
20151201|2015-09-15 10:30,15,15.71,15.72,15.7,15.72,8
20151201|2015-09-15 11:00,15,15.71,15.71,15.71,15.71,1
20151201|2015-09-15 12:00,15,15.7,15.7,15.7,15.7,1
20151201|2015-09-15 12:30,15,15.7,15.7,15.7,15.7,2
20151201|2015-09-15 13:00,15,15.7,15.7,15.69,15.69,4
20151201|2015-09-15 13:30,15,15.65,15.65,15.65,15.65,1
20151201|2015-09-16 10:00,16,15.74,15.74,15.74,15.74,2
20151201|2015-09-16 10:30,16,15.74,15.74,15.55,15.6,28
20151201|2015-09-16 11:00,16,15.59,15.59,15.54,15.54,24
20151201|2015-09-16 11:30,16,15.56,15.56,15.54,15.56,8
20151201|2015-09-16 12:30,16,15.56,15.56,15.55,15.55,20
20151201|2015-09-16 13:00,16,15.55,15.55,15.54,15.54,4
20151201|2015-09-16 13:30,16,15.53,15.53,15.49,15.52,13
20151201|2015-09-16 14:00,16,15.54,15.54,15.53,15.53,3
20151201|2015-09-16 14:30,16,15.54,15.55,15.54,15.55,4
20151201|2015-09-17 05:30,17,15.51,15.51,15.51,15.51,4
20151201|2015-09-17 08:00,17,15.51,15.51,15.5,15.5,3
20151201|2015-09-17 08:30,17,15.52,15.52,15.52,15.52,2
20151201|2015-09-17 09:00,17,15.52,15.52,15.52,15.52,1
20151201|2015-09-17 09:30,17,15.52,15.55,15.52,15.55,9
20151201|2015-09-17 10:00,17,15.53,15.57,15.53,15.57,16
20151201|2015-09-17 10:30,17,15.58,15.68,15.58,15.68,9
20151201|2015-09-17 11:00,17,15.63,15.7,15.62,15.7,19
20151201|2015-09-17 11:30,17,15.68,15.68,15.68,15.68,2
20151201|2015-09-17 12:00,17,15.7,15.7,15.7,15.7,6
20151201|2015-09-17 13:00,17,15.67,15.7,15.67,15.69,5
20151201|2015-09-17 13:30,17,15.69,15.69,15.69,15.69,3
20151201|2015-09-18 06:00,18,15.7,15.7,15.7,15.7,1
20151201|2015-09-18 08:30,18,15.72,15.72,15.72,15.72,1
20151201|2015-09-18 09:00,18,15.71,15.71,15.69,15.69,6
20151201|2015-09-18 10:00,18,15.72,15.72,15.69,15.69,2
20151201|2015-09-18 10:30,18,15.73,15.73,15.69,15.73,7
20151201|2015-09-18 11:00,18,15.75,15.75,15.74,15.75,11
20151201|2015-09-18 11:30,18,15.76,15.76,15.73,15.73,2
20151201|2015-09-18 12:00,18,15.72,15.72,15.72,15.72,1
20151201|2015-09-21 09:00,21,15.68,15.68,15.64,15.64,5
20151201|2015-09-21 09:30,21,15.63,15.63,15.53,15.55,21
20151201|2015-09-21 10:00,21,15.57,15.57,15.57,15.57,1
20151201|2015-09-21 10:30,21,15.54,15.54,15.45,15.46,12
20151201|2015-09-21 11:00,21,15.45,15.46,15.45,15.46,3
20151201|2015-09-21 11:30,21,15.5,15.5,15.5,15.5,1
20151201|2015-09-21 12:30,21,15.48,15.48,15.48,15.48,29
20151201|2015-09-21 13:00,21,15.48,15.48,15.48,15.48,13
20151201|2015-09-21 13:30,21,15.48,15.48,15.48,15.48,3
20151201|2015-09-21 14:00,21,15.5,15.5,15.5,15.5,1
20151201|2015-09-21 18:30,22,15.48,15.48,15.48,15.48,1
20151201|2015-09-22 06:30,22,15.48,15.48,15.48,15.48,1
20151201|2015-09-22 08:00,22,15.5,15.5,15.5,15.5,1
20151201|2015-09-22 09:00,22,15.51,15.54,15.48,15.54,3
20151201|2015-09-22 09:30,22,15.52,15.52,15.52,15.52,2
20151201|2015-09-22 10:00,22,15.52,15.52,15.52,15.52,2
20151201|2015-09-22 10:30,22,15.52,15.54,15.44,15.44,50
20151201|2015-09-22 11:00,22,15.48,15.5,15.48,15.49,5
20151201|2015-09-22 11:30,22,15.51,15.61,15.5,15.59,23
20151201|2015-09-22 12:00,22,15.58,15.66,15.58,15.66,8
20151201|2015-09-22 12:30,22,15.6,15.6,15.6,15.6,1
20151201|2015-09-22 13:00,22,15.64,15.65,15.56,15.6,27
20151201|2015-09-22 15:00,22,15.6,15.6,15.6,15.6,1
20151201|2015-09-22 22:00,23,15.58,15.58,15.58,15.58,1
20151201|2015-09-23 08:00,23,15.51,15.51,15.5,15.5,2
20151201|2015-09-23 09:00,23,15.48,15.48,15.46,15.46,14
20151201|2015-09-23 09:30,23,15.48,15.48,15.48,15.48,2
20151201|2015-09-23 10:00,23,15.48,15.6,15.48,15.58,9
20151201|2015-09-23 10:30,23,15.57,15.58,15.5,15.5,19
20151201|2015-09-23 11:00,23,15.63,15.65,15.59,15.64,16
20151201|2015-09-23 11:30,23,15.64,15.75,15.64,15.69,29
20151201|2015-09-23 12:00,23,15.66,15.66,15.65,15.65,11
20151201|2015-09-23 12:30,23,15.61,15.61,15.6,15.6,16
20151201|2015-09-23 13:00,23,15.66,15.66,15.66,15.66,1
20151201|2015-09-23 13:30,23,15.66,15.66,15.66,15.66,1
20151201|2015-09-23 14:00,23,15.62,15.62,15.6,15.6,10
20151201|2015-09-23 15:30,23,15.6,15.6,15.6,15.6,2
20151201|2015-09-24 08:00,24,15.59,15.59,15.59,15.59,2
20151201|2015-09-24 09:00,24,15.6,15.63,15.59,15.59,37
20151201|2015-09-24 09:30,24,15.59,15.71,15.59,15.71,16
20151201|2015-09-24 10:30,24,15.69,15.99,15.69,15.92,51
20151201|2015-09-24 11:00,24,15.82,15.86,15.78,15.83,13
20151201|2015-09-24 11:30,24,15.85,15.85,15.77,15.82,13
20151201|2015-09-24 12:00,24,15.75,15.78,15.7,15.78,12
20151201|2015-09-24 12:30,24,15.82,15.82,15.82,15.82,1
20151201|2015-09-24 14:30,24,15.79,15.79,15.79,15.79,2
20151201|2015-09-24 15:30,24,15.8,15.8,15.8,15.8,2
20151201|2015-09-25 08:30,25,15.88,15.88,15.88,15.88,3
20151201|2015-09-25 09:30,25,15.87,15.91,15.87,15.91,10
20151201|2015-09-25 10:00,25,15.88,15.88,15.86,15.86,7
20151201|2015-09-25 10:30,25,15.88,15.88,15.83,15.83,13
20151201|2015-09-25 11:00,25,15.81,15.87,15.75,15.75,5
20151201|2015-09-25 11:30,25,15.75,15.78,15.75,15.78,3
20151201|2015-09-25 12:00,25,15.73,15.73,15.73,15.73,1
20151201|2015-09-25 12:30,25,15.78,15.78,15.78,15.78,1
20151201|2015-09-25 13:00,25,15.76,15.76,15.73,15.73,2
20151201|2015-09-27 19:00,28,15.78,15.78,15.78,15.78,1
20151201|2015-09-28 07:00,28,15.78,15.78,15.78,15.78,2
20151201|2015-09-28 09:00,28,15.78,15.78,15.78,15.78,1
20151201|2015-09-28 09:30,28,15.81,15.81,15.81,15.81,1
20151201|2015-09-28 10:00,28,15.8,15.8,15.78,15.78,6
20151201|2015-09-28 10:30,28,15.78,15.78,15.61,15.69,13
20151201|2015-09-28 11:00,28,15.59,15.67,15.57,15.57,9
20151201|2015-09-28 11:30,28,15.54,15.55,15.54,15.55,2
20151201|2015-09-28 12:00,28,15.53,15.53,15.53,15.53,1
20151201|2015-09-28 12:30,28,15.54,15.54,15.53,15.53,5
20151201|2015-09-28 13:00,28,15.54,15.61,15.54,15.61,5
20151201|2015-09-28 14:00,28,15.61,15.61,15.61,15.61,1
20151201|2015-09-28 14:30,28,15.59,15.6,15.59,15.6,6
20151201|2015-09-28 15:00,28,15.6,15.62,15.6,15.62,2
20151201|2015-09-28 15:30,28,15.61,15.61,15.59,15.59,6
20151201|2015-09-28 18:00,29,15.57,15.57,15.57,15.57,1
20151201|2015-09-28 21:30,29,15.56,15.56,15.52,15.52,6
20151201|2015-09-29 04:00,29,15.52,15.52,15.52,15.52,1
20151201|2015-09-29 06:00,29,15.51,15.51,15.5,15.5,4
20151201|2015-09-29 06:30,29,15.48,15.48,15.46,15.46,4
20151201|2015-09-29 07:00,29,15.49,15.49,15.49,15.49,3
20151201|2015-09-29 08:00,29,15.5,15.51,15.5,15.5,4
20151201|2015-09-29 08:30,29,15.52,15.57,15.51,15.57,6
20151201|2015-09-29 09:00,29,15.55,15.6,15.55,15.6,4
20151201|2015-09-29 09:30,29,15.56,15.56,15.55,15.55,2
20151201|2015-09-29 10:00,29,15.56,15.58,15.56,15.58,2
20151201|2015-09-29 10:30,29,15.66,15.69,15.63,15.63,22
20151201|2015-09-29 11:00,29,15.61,15.61,15.52,15.57,11
20151201|2015-09-29 11:30,29,15.6,15.6,15.6,15.6,2
20151201|2015-09-29 14:00,29,15.56,15.56,15.56,15.56,1
20151201|2015-09-29 15:00,29,15.57,15.57,15.54,15.54,5
20151201|2015-09-30 01:00,30,15.48,15.48,15.48,15.48,3
20151201|2015-09-30 01:30,30,15.46,15.46,15.46,15.46,2
20151201|2015-09-30 02:30,30,15.48,15.48,15.45,15.45,7
20151201|2015-09-30 03:00,30,15.45,15.45,15.45,15.45,1
20151201|2015-09-30 03:30,30,15.46,15.46,15.46,15.46,6
20151201|2015-09-30 07:30,30,15.49,15.49,15.48,15.48,3
20151201|2015-09-30 08:30,30,15.52,15.52,15.49,15.49,4
20151201|2015-09-30 09:00,30,15.48,15.51,15.46,15.51,12
20151201|2015-09-30 09:30,30,15.5,15.63,15.5,15.56,10
20151201|2015-09-30 10:00,30,15.61,15.61,15.56,15.56,3
20151201|2015-09-30 10:30,30,15.58,15.69,15.57,15.69,6
20151201|2015-09-30 11:00,30,15.64,15.64,15.64,15.64,2
20151201|2015-09-30 12:30,30,15.68,15.68,15.67,15.68,5
20151201|2015-09-30 19:30,1,15.57,15.57,15.57,15.57,1
20151201|2015-10-01 06:30,1,15.54,15.54,15.54,15.54,1
20151201|2015-10-01 09:00,1,15.58,15.58,15.57,15.57,3
20151201|2015-10-01 09:30,1,15.57,15.65,15.57,15.65,13
20151201|2015-10-01 10:00,1,15.64,15.64,15.64,15.64,2
20151201|2015-10-01 10:30,1,15.64,15.68,15.64,15.67,13
20151201|2015-10-01 11:00,1,15.65,15.71,15.65,15.69,16
20151201|2015-10-01 11:30,1,15.67,15.71,15.67,15.67,10
20151201|2015-10-01 12:00,1,15.68,15.73,15.67,15.73,22
20151201|2015-10-01 12:30,1,15.72,15.74,15.72,15.74,10
20151201|2015-10-01 13:00,1,15.74,15.77,15.74,15.76,29
20151201|2015-10-01 13:30,1,15.76,15.76,15.76,15.76,1
20151201|2015-10-01 14:00,1,15.76,15.8,15.76,15.8,16
20151201|2015-10-01 14:30,1,15.76,15.76,15.75,15.75,4
20151201|2015-10-01 15:30,1,15.75,15.75,15.75,15.75,2
20151201|2015-10-01 17:00,2,15.73,15.73,15.73,15.73,1
20151201|2015-10-01 20:30,2,15.73,15.73,15.71,15.71,3
20151201|2015-10-01 21:30,2,15.73,15.73,15.73,15.73,1
20151201|2015-10-02 07:30,2,15.76,15.78,15.76,15.78,3
20151201|2015-10-02 08:00,2,15.79,15.81,15.79,15.81,7
20151201|2015-10-02 09:00,2,15.72,15.74,15.72,15.74,3
20151201|2015-10-02 09:30,2,15.74,15.78,15.74,15.77,4
20151201|2015-10-02 10:30,2,15.79,15.86,15.79,15.86,9
20151201|2015-10-02 11:00,2,15.81,15.81,15.76,15.76,4
20151201|2015-10-02 11:30,2,15.72,15.72,15.72,15.72,2
20151201|2015-10-02 12:00,2,15.73,15.73,15.73,15.73,5
20151201|2015-10-02 12:30,2,15.68,15.69,15.68,15.69,4
20151201|2015-10-05 09:00,5,15.74,15.75,15.72,15.72,6
20151201|2015-10-05 09:30,5,15.69,15.69,15.69,15.69,3
20151201|2015-10-05 10:00,5,15.69,15.75,15.69,15.75,9
20151201|2015-10-05 10:30,5,15.72,15.94,15.71,15.87,40
20151201|2015-10-05 11:00,5,15.9,15.91,15.87,15.91,10
20151201|2015-10-05 11:30,5,15.87,15.9,15.87,15.9,9
20151201|2015-10-05 12:00,5,15.88,15.9,15.87,15.88,23
20151201|2015-10-05 12:30,5,15.9,15.9,15.9,15.9,1
20151201|2015-10-05 13:30,5,15.9,15.9,15.9,15.9,5
20151201|2015-10-05 14:00,5,15.9,15.93,15.89,15.89,7
20151201|2015-10-05 14:30,5,15.9,15.9,15.9,15.9,2
20151201|2015-10-05 15:00,5,15.92,15.92,15.92,15.92,1
20151201|2015-10-05 15:30,5,15.92,15.92,15.92,15.92,2
20151201|2015-10-05 17:00,6,15.94,15.99,15.94,15.99,7
20151201|2015-10-05 18:00,6,15.98,16.01,15.98,16.01,14
20151201|2015-10-05 19:30,6,15.99,15.99,15.99,15.99,1
20151201|2015-10-05 23:30,6,15.99,16.01,15.99,16.01,12
20151201|2015-10-06 00:00,6,16.01,16.01,16.01,16.01,12
20151201|2015-10-06 01:00,6,16.05,16.05,16.05,16.05,2
20151201|2015-10-06 06:30,6,16.05,16.05,16.05,16.05,1
20151201|2015-10-06 07:00,6,16.01,16.01,16.01,16.01,2
20151201|2015-10-06 07:30,6,16.01,16.01,16.01,16.01,1
20151201|2015-10-06 08:00,6,16.01,16.01,16,16,18
20151201|2015-10-06 08:30,6,16.03,16.03,16.01,16.01,5
20151201|2015-10-06 09:00,6,15.99,15.99,15.91,15.91,27
20151201|2015-10-06 09:30,6,16.02,16.03,16.02,16.03,2
20151201|2015-10-06 10:00,6,16.01,16.05,15.98,16.01,29
20151201|2015-10-06 10:30,6,16.01,16.08,15.76,15.76,81
20151201|2015-10-06 11:00,6,15.76,15.8,15.74,15.8,18
20151201|2015-10-06 11:30,6,15.82,15.85,15.82,15.84,7
20151201|2015-10-06 12:00,6,15.86,15.86,15.84,15.84,2
20151201|2015-10-06 12:30,6,15.86,15.86,15.82,15.82,6
20151201|2015-10-06 13:00,6,15.86,15.86,15.81,15.81,2
20151201|2015-10-06 15:00,6,15.82,15.82,15.82,15.82,2
20151201|2015-10-06 17:00,7,15.76,15.8,15.76,15.8,2
20151201|2015-10-06 17:30,7,15.76,15.76,15.73,15.73,2
20151201|2015-10-06 18:00,7,15.82,15.82,15.82,15.82,2
20151201|2015-10-06 20:30,7,15.75,15.75,15.75,15.75,1
20151201|2015-10-07 02:30,7,15.81,15.81,15.81,15.81,1
20151201|2015-10-07 06:30,7,15.81,15.81,15.81,15.81,5
20151201|2015-10-07 08:00,7,15.81,15.81,15.81,15.81,3
20151201|2015-10-07 08:30,7,15.8,15.8,15.77,15.77,6
20151201|2015-10-07 09:00,7,15.81,15.81,15.81,15.81,5
20151201|2015-10-07 09:30,7,15.77,15.79,15.77,15.79,27
20151201|2015-10-07 10:00,7,15.77,15.77,15.77,15.77,8
20151201|2015-10-07 10:30,7,15.74,15.77,15.71,15.77,7
20151201|2015-10-07 11:00,7,15.68,15.69,15.65,15.67,26
20151201|2015-10-07 12:00,7,15.69,15.7,15.69,15.69,5
20151201|2015-10-07 12:30,7,15.7,15.71,15.7,15.71,2
20151201|2015-10-07 13:00,7,15.72,15.72,15.69,15.71,8
20151201|2015-10-07 14:00,7,15.75,15.75,15.75,15.75,1
20151201|2015-10-07 17:00,8,15.78,15.78,15.73,15.73,2
20151201|2015-10-07 21:30,8,15.76,15.76,15.76,15.76,1
20151201|2015-10-08 09:00,8,15.77,15.77,15.72,15.72,8
20151201|2015-10-08 09:30,8,15.81,15.84,15.81,15.82,16
20151201|2015-10-08 10:00,8,15.79,15.82,15.79,15.82,2
20151201|2015-10-08 10:30,8,15.85,15.85,15.69,15.69,21
20151201|2015-10-08 11:00,8,15.75,15.79,15.75,15.79,2
20151201|2015-10-08 11:30,8,15.82,15.91,15.82,15.87,27
20151201|2015-10-08 12:00,8,15.91,15.91,15.89,15.89,6
20151201|2015-10-08 12:30,8,15.87,15.87,15.85,15.85,9
20151201|2015-10-08 13:00,8,15.89,15.89,15.89,15.89,2
20151201|2015-10-08 14:30,8,15.91,15.91,15.91,15.91,1
20151201|2015-10-09 08:00,9,15.87,15.92,15.84,15.92,17
20151201|2015-10-09 09:00,9,15.91,15.91,15.91,15.91,1
20151201|2015-10-09 09:30,9,15.91,15.91,15.91,15.91,2
20151201|2015-10-09 10:00,9,15.84,15.84,15.81,15.83,7
20151201|2015-10-09 10:30,9,15.84,15.89,15.81,15.89,3
20151201|2015-10-09 11:00,9,15.85,15.94,15.85,15.92,22
20151201|2015-10-09 11:30,9,15.93,15.95,15.93,15.94,5
20151201|2015-10-09 12:00,9,15.91,15.91,15.88,15.9,10
20151201|2015-10-09 12:30,9,15.91,15.95,15.91,15.95,21
20151201|2015-10-09 13:00,9,15.93,15.93,15.93,15.93,9
20151201|2015-10-12 09:00,12,15.89,15.89,15.89,15.89,1
20151201|2015-10-12 10:00,12,15.91,15.91,15.9,15.9,2
20151201|2015-10-12 10:30,12,15.96,16,15.94,15.94,24
20151201|2015-10-12 11:00,12,15.99,16,15.99,15.99,17
20151201|2015-10-12 11:30,12,15.99,15.99,15.99,15.99,5
20151201|2015-10-13 08:30,13,15.94,15.94,15.94,15.94,1
20151201|2015-10-13 09:00,13,15.95,15.99,15.95,15.99,19
20151201|2015-10-13 09:30,13,16,16,15.99,15.99,4
20151201|2015-10-13 10:00,13,16,16.04,15.99,16.02,12
20151201|2015-10-13 10:30,13,16.02,16.02,15.85,15.86,40
20151201|2015-10-13 11:00,13,15.87,15.87,15.82,15.83,16
20151201|2015-10-13 11:30,13,15.84,15.86,15.84,15.84,7
20151201|2015-10-13 13:00,13,15.85,15.85,15.84,15.84,9
20151201|2015-10-13 13:30,13,15.86,15.86,15.86,15.86,1
20151201|2015-10-13 14:30,13,15.87,15.87,15.87,15.87,2
20151201|2015-10-13 15:30,13,15.86,15.86,15.86,15.86,1
20151201|2015-10-13 22:00,14,15.85,15.85,15.85,15.85,1
20151201|2015-10-14 06:30,14,15.83,15.83,15.83,15.83,1
20151201|2015-10-14 08:00,14,15.8,15.8,15.8,15.8,5
20151201|2015-10-14 08:30,14,15.79,15.79,15.79,15.79,4
20151201|2015-10-14 09:00,14,15.79,15.79,15.79,15.79,1
20151201|2015-10-14 09:30,14,15.84,15.84,15.83,15.83,6
20151201|2015-10-14 10:00,14,15.82,15.82,15.81,15.81,10
20151201|2015-10-14 10:30,14,15.82,15.82,15.75,15.8,21
20151201|2015-10-14 11:00,14,15.79,15.79,15.75,15.75,4
20151201|2015-10-14 11:30,14,15.77,15.77,15.77,15.77,2
20151201|2015-10-14 12:00,14,15.75,15.75,15.75,15.75,2
20151201|2015-10-14 12:30,14,15.76,15.76,15.76,15.76,3
20151201|2015-10-14 15:00,14,15.78,15.78,15.78,15.78,1
20151201|2015-10-14 15:30,14,15.77,15.77,15.77,15.77,5
20151201|2015-10-15 08:00,15,15.8,15.8,15.8,15.8,4
20151201|2015-10-15 08:30,15,15.8,15.8,15.79,15.79,15
20151201|2015-10-15 09:00,15,15.77,15.77,15.76,15.76,3
20151201|2015-10-15 09:30,15,15.77,15.77,15.76,15.76,8
20151201|2015-10-15 10:00,15,15.77,15.78,15.77,15.78,8
20151201|2015-10-15 10:30,15,15.76,15.76,15.65,15.65,42
20151201|2015-10-15 11:00,15,15.68,15.72,15.68,15.72,7
20151201|2015-10-15 11:30,15,15.69,15.69,15.69,15.69,1
20151201|2015-10-15 12:30,15,15.72,15.72,15.72,15.72,2
20151201|2015-10-15 13:00,15,15.69,15.69,15.69,15.69,2
20151201|2015-10-15 13:30,15,15.69,15.69,15.68,15.68,3
20151201|2015-10-15 14:00,15,15.69,15.69,15.68,15.68,6
20151201|2015-10-15 14:30,15,15.68,15.68,15.67,15.67,11
20151201|2015-10-15 15:30,15,15.66,15.66,15.66,15.66,1
20151201|2015-10-15 23:30,16,15.67,15.67,15.67,15.67,9
20151201|2015-10-16 07:30,16,15.67,15.67,15.67,15.67,1
20151201|2015-10-16 08:00,16,15.68,15.68,15.67,15.67,2
20151201|2015-10-16 08:30,16,15.68,15.68,15.66,15.66,11
20151201|2015-10-16 09:00,16,15.65,15.65,15.61,15.64,42
20151201|2015-10-16 10:00,16,15.64,15.67,15.64,15.65,8
20151201|2015-10-16 10:30,16,15.69,15.69,15.64,15.65,12
20151201|2015-10-16 11:00,16,15.66,15.67,15.62,15.62,6
20151201|2015-10-16 12:00,16,15.66,15.66,15.66,15.66,1
20151201|2015-10-16 13:00,16,15.7,15.7,15.68,15.68,3
20151201|2015-10-19 08:00,19,15.64,15.64,15.64,15.64,1
20151201|2015-10-19 08:30,19,15.62,15.62,15.59,15.59,17
20151201|2015-10-19 09:00,19,15.59,15.59,15.59,15.59,5
20151201|2015-10-19 09:30,19,15.59,15.59,15.56,15.56,3
20151201|2015-10-19 10:00,19,15.56,15.56,15.56,15.56,1
20151201|2015-10-19 10:30,19,15.6,15.6,15.48,15.48,24
20151201|2015-10-19 11:00,19,15.46,15.51,15.46,15.51,3
20151201|2015-10-19 11:30,19,15.52,15.56,15.52,15.55,6
20151201|2015-10-19 12:00,19,15.54,15.55,15.54,15.54,7
20151201|2015-10-19 12:30,19,15.51,15.52,15.5,15.5,9
20151201|2015-10-19 13:00,19,15.51,15.51,15.51,15.51,1
20151201|2015-10-19 13:30,19,15.53,15.53,15.52,15.52,6
20151201|2015-10-19 14:30,19,15.52,15.52,15.52,15.52,1
20151201|2015-10-19 15:00,19,15.5,15.5,15.5,15.5,1
20151201|2015-10-19 15:30,19,15.5,15.52,15.5,15.52,14
20151201|2015-10-19 17:00,20,15.47,15.47,15.47,15.47,1
20151201|2015-10-19 20:00,20,15.51,15.51,15.51,15.51,1
20151201|2015-10-20 07:30,20,15.55,15.56,15.55,15.56,18
20151201|2015-10-20 08:00,20,15.5,15.5,15.5,15.5,1
20151201|2015-10-20 08:30,20,15.5,15.5,15.5,15.5,1
20151201|2015-10-20 09:00,20,15.49,15.49,15.48,15.48,37
20151201|2015-10-20 09:30,20,15.47,15.47,15.42,15.42,26
20151201|2015-10-20 10:00,20,15.42,15.44,15.42,15.44,12
20151201|2015-10-20 10:30,20,15.42,15.43,15.37,15.41,63
20151201|2015-10-20 11:00,20,15.39,15.44,15.39,15.44,19
20151201|2015-10-20 11:30,20,15.42,15.42,15.37,15.39,29
20151201|2015-10-20 12:00,20,15.37,15.38,15.37,15.38,3
20151201|2015-10-20 12:30,20,15.4,15.4,15.4,15.4,1
20151201|2015-10-20 13:00,20,15.43,15.43,15.43,15.43,1
20151201|2015-10-20 13:30,20,15.43,15.43,15.41,15.41,3
20151201|2015-10-20 14:00,20,15.43,15.44,15.43,15.44,2
20151201|2015-10-20 15:00,20,15.43,15.43,15.42,15.43,6
20151201|2015-10-20 15:30,20,15.41,15.41,15.41,15.41,1
20151201|2015-10-20 17:00,21,15.38,15.42,15.38,15.42,3
20151201|2015-10-20 17:30,21,15.43,15.43,15.43,15.43,1
20151201|2015-10-21 08:30,21,15.44,15.44,15.44,15.44,1
20151201|2015-10-21 09:00,21,15.45,15.47,15.45,15.47,5
20151201|2015-10-21 09:30,21,15.5,15.52,15.49,15.52,7
20151201|2015-10-21 10:00,21,15.53,15.55,15.5,15.53,27
20151201|2015-10-21 10:30,21,15.52,15.65,15.5,15.59,41
20151201|2015-10-21 11:00,21,15.56,15.62,15.56,15.59,12
20151201|2015-10-21 11:30,21,15.62,15.67,15.62,15.65,16
20151201|2015-10-21 12:00,21,15.67,15.68,15.67,15.68,4
20151201|2015-10-21 13:00,21,15.68,15.68,15.66,15.66,5
20151201|2015-10-21 14:00,21,15.64,15.64,15.63,15.63,5
20151201|2015-10-21 15:30,21,15.65,15.65,15.65,15.65,1
20151201|2015-10-22 06:00,22,15.6,15.6,15.6,15.6,1
20151201|2015-10-22 08:30,22,15.58,15.6,15.58,15.6,2
20151201|2015-10-22 09:00,22,15.61,15.61,15.61,15.61,1
20151201|2015-10-22 09:30,22,15.64,15.65,15.64,15.65,2
20151201|2015-10-22 10:00,22,15.67,15.8,15.67,15.79,31
20151201|2015-10-22 10:30,22,15.76,15.78,15.51,15.56,33
20151201|2015-10-22 11:00,22,15.58,15.64,15.58,15.64,7
20151201|2015-10-22 11:30,22,15.7,15.71,15.7,15.71,3
20151201|2015-10-22 12:30,22,15.68,15.68,15.67,15.67,6
20151201|2015-10-22 13:00,22,15.66,15.66,15.66,15.66,6
20151201|2015-10-22 14:00,22,15.66,15.66,15.66,15.66,4
20151201|2015-10-22 14:30,22,15.62,15.62,15.61,15.61,5
20151201|2015-10-22 15:30,22,15.59,15.59,15.59,15.59,5
20151201|2015-10-23 09:30,23,15.6,15.6,15.58,15.58,2
20151201|2015-10-23 10:00,23,15.52,15.55,15.52,15.55,2
20151201|2015-10-23 10:30,23,15.51,15.57,15.5,15.5,37
20151201|2015-10-23 11:00,23,15.52,15.52,15.5,15.5,9
20151201|2015-10-23 11:30,23,15.5,15.5,15.5,15.5,14
20151201|2015-10-23 12:30,23,15.5,15.51,15.5,15.51,15
20151201|2015-10-23 13:00,23,15.5,15.5,15.5,15.5,2
20151201|2015-10-23 13:30,23,15.5,15.5,15.5,15.5,2
20151201|2015-10-25 17:00,26,15.47,15.47,15.39,15.39,13
20151201|2015-10-25 17:30,26,15.36,15.36,15.36,15.36,10
20151201|2015-10-25 20:00,26,15.35,15.35,15.35,15.35,1
20151201|2015-10-26 07:00,26,15.37,15.45,15.37,15.45,7
20151201|2015-10-26 07:30,26,15.41,15.41,15.41,15.41,1
20151201|2015-10-26 08:30,26,15.43,15.43,15.43,15.43,1
20151201|2015-10-26 09:30,26,15.43,15.47,15.42,15.47,8
20151201|2015-10-26 10:00,26,15.48,15.48,15.48,15.48,4
20151201|2015-10-26 10:30,26,15.44,15.56,15.44,15.55,20
20151201|2015-10-26 11:00,26,15.51,15.55,15.48,15.48,8
20151201|2015-10-26 11:30,26,15.55,15.55,15.55,15.55,5
20151201|2015-10-26 12:30,26,15.59,15.59,15.59,15.59,1
20151201|2015-10-26 13:30,26,15.59,15.59,15.59,15.59,1
20151201|2015-10-26 17:00,27,15.61,15.61,15.61,15.61,1
20151201|2015-10-26 18:00,27,15.6,15.61,15.6,15.61,2
20151201|2015-10-26 23:30,27,15.6,15.6,15.6,15.6,1
20151201|2015-10-27 02:00,27,15.58,15.58,15.58,15.58,2
20151201|2015-10-27 06:00,27,15.63,15.63,15.63,15.63,1
20151201|2015-10-27 09:00,27,15.61,15.61,15.61,15.61,1
20151201|2015-10-27 10:00,27,15.57,15.57,15.55,15.55,8
20151201|2015-10-27 10:30,27,15.55,15.62,15.52,15.54,19
20151201|2015-10-27 11:00,27,15.56,15.63,15.56,15.6,9
20151201|2015-10-27 11:30,27,15.54,15.54,15.54,15.54,1
20151201|2015-10-27 12:00,27,15.57,15.57,15.5,15.53,11
20151201|2015-10-27 12:30,27,15.57,15.57,15.57,15.57,1
20151201|2015-10-27 17:00,28,15.54,15.54,15.54,15.54,1
20151201|2015-10-28 05:30,28,15.53,15.53,15.53,15.53,2
20151201|2015-10-28 09:00,28,15.49,15.52,15.49,15.52,4
20151201|2015-10-28 09:30,28,15.49,15.49,15.49,15.49,9
20151201|2015-10-28 10:00,28,15.49,15.49,15.49,15.49,3
20151201|2015-10-28 10:30,28,15.48,15.54,15.45,15.54,27
20151201|2015-10-28 11:00,28,15.54,15.54,15.51,15.51,3
20151201|2015-10-28 11:30,28,15.51,15.51,15.46,15.46,15
20151201|2015-10-28 12:30,28,15.49,15.5,15.49,15.5,4
20151201|2015-10-28 13:00,28,15.48,15.51,15.48,15.51,2
20151201|2015-10-28 13:30,28,15.51,15.51,15.5,15.5,4
20151201|2015-10-28 14:30,28,15.5,15.5,15.5,15.5,1
20151201|2015-10-28 15:00,28,15.51,15.51,15.51,15.51,1
20151201|2015-10-28 15:30,28,15.48,15.48,15.48,15.48,4
20151201|2015-10-29 09:00,29,15.4,15.4,15.39,15.39,18
20151201|2015-10-29 09:30,29,15.39,15.39,15.39,15.39,1
20151201|2015-10-29 10:00,29,15.38,15.38,15.38,15.38,10
20151201|2015-10-29 10:30,29,15.4,15.4,15.32,15.36,62
20151201|2015-10-29 11:00,29,15.36,15.36,15.33,15.33,14
20151201|2015-10-29 11:30,29,15.35,15.35,15.34,15.34,4
20151201|2015-10-29 12:00,29,15.33,15.34,15.33,15.33,14
20151201|2015-10-29 13:00,29,15.34,15.39,15.34,15.35,9
20151201|2015-10-29 14:30,29,15.35,15.35,15.35,15.35,5
20151201|2015-10-29 15:00,29,15.35,15.35,15.35,15.35,1
20151201|2015-10-29 17:00,30,15.32,15.4,15.32,15.4,2
20151201|2015-10-29 20:00,30,15.35,15.35,15.35,15.35,1
20151201|2015-10-30 09:00,30,15.35,15.35,15.3,15.3,37
20151201|2015-10-30 09:30,30,15.3,15.3,15.3,15.3,2
20151201|2015-10-30 10:00,30,15.32,15.33,15.31,15.31,6
20151201|2015-10-30 10:30,30,15.3,15.4,15.3,15.33,46
20151201|2015-10-30 11:00,30,15.33,15.33,15.26,15.27,58
20151201|2015-10-30 11:30,30,15.29,15.32,15.28,15.28,11
20151201|2015-10-30 12:00,30,15.28,15.31,15.28,15.31,7
20151201|2015-10-30 12:30,30,15.34,15.34,15.34,15.34,1
20151201|2015-10-30 13:00,30,15.36,15.36,15.31,15.31,7
20151201|2015-11-01 17:00,2,15.42,15.42,15.42,15.42,1
20151201|2015-11-02 07:00,2,15.32,15.32,15.32,15.32,1
20151201|2015-11-02 07:30,2,15.32,15.32,15.32,15.32,1
20151201|2015-11-02 08:00,2,15.32,15.33,15.32,15.33,12
20151201|2015-11-02 08:30,2,15.33,15.33,15.3,15.33,11
20151201|2015-11-02 09:00,2,15.37,15.42,15.37,15.42,12
20151201|2015-11-02 10:00,2,15.4,15.41,15.36,15.36,16
20151201|2015-11-02 10:30,2,15.36,15.38,15.27,15.38,84
20151201|2015-11-02 11:00,2,15.3,15.3,15.27,15.27,14
20151201|2015-11-02 11:30,2,15.3,15.32,15.3,15.32,4
20151201|2015-11-02 12:00,2,15.29,15.29,15.27,15.27,5
20151201|2015-11-02 12:30,2,15.27,15.27,15.25,15.25,19
20151201|2015-11-02 13:00,2,15.26,15.27,15.26,15.26,14
20151201|2015-11-02 13:30,2,15.26,15.26,15.25,15.25,17
20151201|2015-11-02 14:30,2,15.24,15.24,15.24,15.24,8
20151201|2015-11-02 17:00,3,15.24,15.24,15.24,15.24,3
20151201|2015-11-02 17:30,3,15.24,15.24,15.24,15.24,1
20151201|2015-11-02 19:30,3,15.25,15.25,15.25,15.25,1
20151201|2015-11-03 03:00,3,15.27,15.27,15.27,15.27,3
20151201|2015-11-03 05:30,3,15.24,15.24,15.24,15.24,1
20151201|2015-11-03 06:00,3,15.24,15.24,15.24,15.24,1
20151201|2015-11-03 07:30,3,15.24,15.24,15.17,15.17,15
20151201|2015-11-03 08:00,3,15.21,15.21,15.21,15.21,2
20151201|2015-11-03 08:30,3,15.2,15.21,15.2,15.2,4
20151201|2015-11-03 09:00,3,15.2,15.21,15.19,15.2,14
20151201|2015-11-03 09:30,3,15.2,15.2,15.19,15.2,46
20151201|2015-11-03 10:00,3,15.15,15.15,15.15,15.15,2
20151201|2015-11-03 10:30,3,15.15,15.19,15.12,15.12,15
20151201|2015-11-03 11:00,3,15.12,15.16,15.12,15.15,36
20151201|2015-11-03 11:30,3,15.17,15.18,15.16,15.16,5
20151201|2015-11-03 12:00,3,15.16,15.16,15.16,15.16,2
20151201|2015-11-03 12:30,3,15.16,15.16,15.15,15.15,16
20151201|2015-11-03 13:00,3,15.15,15.15,15.15,15.15,19
20151201|2015-11-03 14:00,3,15.16,15.16,15.15,15.15,2
20151201|2015-11-03 14:30,3,15.13,15.13,15.13,15.13,1
20151201|2015-11-03 15:00,3,15.12,15.12,15.12,15.12,6
20151201|2015-11-03 17:00,4,15.09,15.09,15.05,15.05,3
20151201|2015-11-03 21:30,4,15.06,15.08,15.06,15.08,4
20151201|2015-11-03 23:00,4,15.1,15.1,15.1,15.1,1
20151201|2015-11-04 03:00,4,15.07,15.07,15.07,15.07,1
20151201|2015-11-04 05:00,4,15.05,15.05,15.05,15.05,1
20151201|2015-11-04 06:00,4,15.05,15.05,15.05,15.05,2
20151201|2015-11-04 06:30,4,15.06,15.07,15.04,15.04,5
20151201|2015-11-04 07:00,4,15.04,15.06,15.04,15.06,6
20151201|2015-11-04 07:30,4,15.06,15.06,15.03,15.03,8
20151201|2015-11-04 08:00,4,15.04,15.07,15.04,15.07,2
20151201|2015-11-04 08:30,4,15.06,15.07,15.06,15.07,6
20151201|2015-11-04 09:00,4,15.1,15.1,15.09,15.09,9
20151201|2015-11-04 09:30,4,15.08,15.08,15.08,15.08,4
20151201|2015-11-04 10:00,4,15.08,15.14,15.08,15.14,22
20151201|2015-11-04 10:30,4,15.11,15.22,15.08,15.16,156
20151201|2015-11-04 11:00,4,15.17,15.25,15.17,15.18,82
20151201|2015-11-04 11:30,4,15.2,15.21,15.2,15.21,9
20151201|2015-11-04 12:00,4,15.22,15.26,15.22,15.24,41
20151201|2015-11-04 12:30,4,15.23,15.24,15.23,15.23,17
20151201|2015-11-04 13:00,4,15.26,15.26,15.25,15.25,6
20151201|2015-11-04 13:30,4,15.25,15.25,15.24,15.25,20
20151201|2015-11-04 14:00,4,15.25,15.25,15.25,15.25,1
20151201|2015-11-04 14:30,4,15.25,15.25,15.25,15.25,1
20151201|2015-11-04 15:00,4,15.24,15.24,15.24,15.24,2
20151201|2015-11-04 17:30,5,15.25,15.25,15.25,15.25,1
20151201|2015-11-04 23:00,5,15.26,15.26,15.26,15.26,3
20151201|2015-11-05 00:00,5,15.3,15.3,15.3,15.3,2
20151201|2015-11-05 04:00,5,15.29,15.29,15.25,15.25,3
20151201|2015-11-05 07:00,5,15.3,15.3,15.3,15.3,2
20151201|2015-11-05 08:00,5,15.3,15.3,15.3,15.3,8
20151201|2015-11-05 08:30,5,15.3,15.3,15.26,15.26,27
20151201|2015-11-05 09:00,5,15.28,15.35,15.28,15.35,35
20151201|2015-11-05 09:30,5,15.32,15.35,15.32,15.32,14
20151201|2015-11-05 10:00,5,15.27,15.31,15.27,15.31,15
20151201|2015-11-05 10:30,5,15.32,15.44,15.32,15.44,53
20151201|2015-11-05 11:00,5,15.43,15.45,15.43,15.44,8
20151201|2015-11-05 11:30,5,15.43,15.43,15.43,15.43,8
20151201|2015-11-05 12:00,5,15.39,15.43,15.39,15.43,7
20151201|2015-11-05 12:30,5,15.38,15.38,15.38,15.38,7
20151201|2015-11-05 13:00,5,15.4,15.41,15.4,15.41,8
20151201|2015-11-05 13:30,5,15.36,15.36,15.36,15.36,6
20151201|2015-11-05 14:00,5,15.4,15.4,15.4,15.4,2
20151201|2015-11-05 14:30,5,15.38,15.38,15.38,15.38,1
20151201|2015-11-05 19:30,6,15.42,15.44,15.42,15.44,6
20151201|2015-11-05 20:00,6,15.36,15.36,15.36,15.36,1
20151201|2015-11-05 20:30,6,15.36,15.36,15.36,15.36,1
20151201|2015-11-06 00:00,6,15.37,15.37,15.37,15.37,2
20151201|2015-11-06 05:00,6,15.37,15.37,15.37,15.37,1
20151201|2015-11-06 07:00,6,15.38,15.38,15.35,15.35,4
20151201|2015-11-06 07:30,6,15.38,15.4,15.38,15.4,6
20151201|2015-11-06 08:00,6,15.4,15.4,15.4,15.4,2
20151201|2015-11-06 09:00,6,15.38,15.43,15.37,15.43,13
20151201|2015-11-06 09:30,6,15.43,15.47,15.43,15.47,17
20151201|2015-11-06 10:00,6,15.48,15.5,15.46,15.47,19
20151201|2015-11-06 10:30,6,15.47,15.63,15.46,15.63,71
20151201|2015-11-06 11:00,6,15.61,15.62,15.54,15.54,19
20151201|2015-11-06 11:30,6,15.54,15.54,15.5,15.5,8
20151201|2015-11-06 12:00,6,15.5,15.5,15.46,15.48,7
20151201|2015-11-06 12:30,6,15.51,15.51,15.51,15.51,1
20151201|2015-11-06 13:00,6,15.53,15.56,15.5,15.5,8
20151201|2015-11-06 13:30,6,15.5,15.5,15.5,15.5,4
20151201|2015-11-08 17:00,9,15.6,15.6,15.6,15.6,1
20151201|2015-11-09 07:00,9,15.5,15.5,15.46,15.46,12
20151201|2015-11-09 07:30,9,15.46,15.46,15.45,15.45,7
20151201|2015-11-09 08:00,9,15.45,15.45,15.45,15.45,9
20151201|2015-11-09 08:30,9,15.45,15.5,15.45,15.5,13
20151201|2015-11-09 09:00,9,15.48,15.55,15.48,15.53,37
20151201|2015-11-09 09:30,9,15.54,15.54,15.54,15.54,3
20151201|2015-11-09 10:00,9,15.55,15.55,15.55,15.55,1
20151201|2015-11-09 10:30,9,15.56,15.6,15.45,15.49,26
20151201|2015-11-09 11:00,9,15.48,15.51,15.48,15.51,11
20151201|2015-11-09 11:30,9,15.49,15.52,15.49,15.52,11
20151201|2015-11-09 12:00,9,15.46,15.47,15.43,15.43,5
20151201|2015-11-09 12:30,9,15.45,15.45,15.41,15.41,7
20151201|2015-11-09 13:00,9,15.41,15.45,15.41,15.45,4
20151201|2015-11-09 13:30,9,15.4,15.4,15.4,15.4,2
20151201|2015-11-09 14:00,9,15.39,15.39,15.35,15.35,7
20151201|2015-11-09 15:30,9,15.33,15.33,15.32,15.33,6
20151201|2015-11-09 17:00,10,15.32,15.4,15.29,15.29,10
20151201|2015-11-09 20:00,10,15.33,15.33,15.33,15.33,1
20151201|2015-11-10 00:30,10,15.33,15.33,15.33,15.33,1
20151201|2015-11-10 01:30,10,15.3,15.3,15.28,15.28,15
20151201|2015-11-10 06:00,10,15.3,15.3,15.3,15.3,3
20151201|2015-11-10 07:00,10,15.32,15.32,15.32,15.32,12
20151201|2015-11-10 08:00,10,15.34,15.35,15.33,15.33,5
20151201|2015-11-10 08:30,10,15.35,15.35,15.35,15.35,3
20151201|2015-11-10 09:00,10,15.33,15.35,15.33,15.33,5
20151201|2015-11-10 09:30,10,15.34,15.35,15.27,15.32,25
20151201|2015-11-10 10:00,10,15.32,15.33,15.31,15.33,4
20151201|2015-11-10 10:30,10,15.33,15.33,15.2,15.23,68
20151201|2015-11-10 11:00,10,15.27,15.33,15.27,15.31,23
20151201|2015-11-10 11:30,10,15.3,15.31,15.3,15.31,4
20151201|2015-11-10 12:00,10,15.28,15.28,15.19,15.2,59
20151201|2015-11-10 12:30,10,15.22,15.22,15.21,15.21,2
20151201|2015-11-10 13:00,10,15.2,15.2,15.17,15.17,37
20151201|2015-11-10 13:30,10,15.17,15.18,15.17,15.18,10
20151201|2015-11-10 15:00,10,15.18,15.18,15.18,15.18,1
20151201|2015-11-10 15:30,10,15.2,15.2,15.17,15.17,3
20151201|2015-11-10 17:00,11,15.16,15.16,15.16,15.16,1
20151201|2015-11-10 19:00,11,15.17,15.17,15.17,15.17,1
20151201|2015-11-11 00:30,11,15.17,15.17,15.16,15.16,3
20151201|2015-11-11 08:00,11,15.21,15.21,15.21,15.21,1
20151201|2015-11-11 08:30,11,15.16,15.16,15.16,15.16,1
20151201|2015-11-11 09:00,11,15.16,15.18,15.16,15.17,7
20151201|2015-11-11 09:30,11,15.17,15.19,15.17,15.19,2
20151201|2015-11-11 10:00,11,15.2,15.22,15.2,15.22,3
20151201|2015-11-11 10:30,11,15.23,15.23,15.15,15.15,21
20151201|2015-11-11 11:00,11,15.18,15.22,15.18,15.22,22
20151201|2015-11-11 11:30,11,15.23,15.23,15.21,15.21,3
20151201|2015-11-11 12:00,11,15.2,15.2,15.17,15.17,6
20151201|2015-11-11 12:30,11,15.19,15.19,15.15,15.16,14
20151201|2015-11-11 13:00,11,15.16,15.16,15.16,15.16,1
20151201|2015-11-11 13:30,11,15.19,15.19,15.18,15.18,3
20151201|2015-11-11 14:30,11,15.19,15.19,15.19,15.19,4
20151201|2015-11-11 15:30,11,15.21,15.22,15.21,15.22,10
20151201|2015-11-11 17:00,12,15.22,15.22,15.22,15.22,1
20151201|2015-11-11 17:30,12,15.25,15.25,15.25,15.25,1
20151201|2015-11-11 18:00,12,15.25,15.25,15.25,15.25,1
20151201|2015-11-11 18:30,12,15.25,15.25,15.25,15.25,1
20151201|2015-11-11 19:30,12,15.25,15.25,15.25,15.25,2
20151201|2015-11-12 07:30,12,15.25,15.25,15.25,15.25,5
20151201|2015-11-12 08:30,12,15.27,15.27,15.25,15.25,2
20151201|2015-11-12 09:00,12,15.25,15.25,15.25,15.25,19
20151201|2015-11-12 09:30,12,15.25,15.28,15.25,15.25,51
20151201|2015-11-12 10:00,12,15.25,15.26,15.24,15.25,15
20151201|2015-11-12 10:30,12,15.25,15.27,15.12,15.12,187
20151201|2015-11-12 11:00,12,15.13,15.22,15.12,15.12,25
20151201|2015-11-12 11:30,12,15.12,15.14,15.12,15.14,23
20151201|2015-11-12 12:00,12,15.15,15.15,15.12,15.12,14
20151201|2015-11-12 12:30,12,15.13,15.13,15.11,15.11,34
20151201|2015-11-12 13:00,12,15.12,15.12,15.12,15.12,1
20151201|2015-11-12 14:00,12,15.13,15.13,15.13,15.13,1
20151201|2015-11-12 14:30,12,15.12,15.12,15.09,15.09,6
20151201|2015-11-12 15:30,12,15.1,15.1,15.09,15.09,3
20151201|2015-11-12 17:00,13,15.15,15.18,15.15,15.18,3
20151201|2015-11-12 17:30,13,15.16,15.16,15.16,15.16,1
20151201|2015-11-12 19:30,13,15.13,15.13,15.12,15.12,2
20151201|2015-11-13 08:00,13,15.11,15.11,15.11,15.11,1
20151201|2015-11-13 08:30,13,15.11,15.11,15.11,15.11,3
20151201|2015-11-13 09:00,13,15.09,15.09,15.08,15.08,34
20151201|2015-11-13 09:30,13,15.08,15.08,15.07,15.07,9
20151201|2015-11-13 10:00,13,15.07,15.07,15.05,15.05,23
20151201|2015-11-13 10:30,13,15.05,15.11,15.01,15.08,93
20151201|2015-11-13 11:00,13,15.08,15.08,15.04,15.08,29
20151201|2015-11-13 12:00,13,15.06,15.06,15.06,15.06,3
20151201|2015-11-13 13:00,13,15.05,15.05,15.05,15.05,3
20151201|2015-11-13 13:30,13,15.05,15.05,15.05,15.05,1
20151201|2015-11-15 17:00,16,15.06,15.08,15.04,15.08,5
20151201|2015-11-15 19:00,16,15.07,15.07,15.07,15.07,1
20151201|2015-11-16 08:00,16,15.08,15.08,15.08,15.08,1
20151201|2015-11-16 09:00,16,15.11,15.13,15.07,15.07,22
20151201|2015-11-16 09:30,16,15.06,15.12,15.05,15.07,26
20151201|2015-11-16 10:30,16,15.07,15.07,14.91,14.95,77
20151201|2015-11-16 11:00,16,14.95,15,14.85,15,74
20151201|2015-11-16 11:30,16,14.95,14.95,14.92,14.92,15
20151201|2015-11-16 12:00,16,14.91,14.91,14.86,14.86,10
20151201|2015-11-16 12:30,16,14.9,14.9,14.81,14.84,47
20151201|2015-11-16 13:00,16,14.82,14.84,14.82,14.84,5
20151201|2015-11-16 13:30,16,14.82,14.82,14.82,14.82,1
20151201|2015-11-16 14:00,16,14.86,14.86,14.86,14.86,2
20151201|2015-11-16 15:00,16,14.84,14.84,14.82,14.84,4
20151201|2015-11-16 15:30,16,14.82,14.82,14.82,14.82,2
20151201|2015-11-16 17:00,17,14.84,14.84,14.82,14.82,2
20151201|2015-11-16 17:30,17,14.84,14.84,14.82,14.82,2
20151201|2015-11-16 21:00,17,14.83,14.83,14.83,14.83,1
20151201|2015-11-17 07:00,17,14.84,14.84,14.8,14.8,31
20151201|2015-11-17 08:00,17,14.82,14.82,14.82,14.82,3
20151201|2015-11-17 08:30,17,14.82,14.83,14.82,14.82,15
20151201|2015-11-17 09:00,17,14.83,14.83,14.82,14.82,2
20151201|2015-11-17 09:30,17,14.82,14.84,14.8,14.81,44
20151201|2015-11-17 10:00,17,14.81,14.81,14.8,14.8,16
20151201|2015-11-17 10:30,17,14.8,14.8,14.61,14.7,116
20151201|2015-11-17 11:00,17,14.69,14.77,14.69,14.72,16
20151201|2015-11-17 11:30,17,14.7,14.75,14.7,14.74,6
20151201|2015-11-17 12:00,17,14.73,14.74,14.73,14.74,4
20151201|2015-11-17 13:00,17,14.73,14.73,14.73,14.73,1
20151201|2015-11-17 14:30,17,14.74,14.74,14.73,14.73,3
20151201|2015-11-17 15:00,17,14.75,14.75,14.75,14.75,3
20151201|2015-11-17 15:30,17,14.76,14.76,14.76,14.76,4
20151201|2015-11-17 19:30,18,14.7,14.7,14.68,14.68,4
20151201|2015-11-17 20:00,18,14.69,14.69,14.68,14.68,8
20151201|2015-11-17 21:00,18,14.68,14.68,14.68,14.68,1
20151201|2015-11-17 23:30,18,14.7,14.7,14.7,14.7,1
20151201|2015-11-18 06:00,18,14.72,14.72,14.72,14.72,4
20151201|2015-11-18 07:30,18,14.72,14.74,14.7,14.74,105
20151201|2015-11-18 08:00,18,14.79,14.82,14.79,14.79,11
20151201|2015-11-18 08:30,18,14.75,14.76,14.73,14.73,9
20151201|2015-11-18 09:00,18,14.76,14.81,14.72,14.76,31
20151201|2015-11-18 09:30,18,14.77,14.78,14.77,14.78,7
20151201|2015-11-18 10:00,18,14.81,14.82,14.81,14.82,2
20151201|2015-11-18 10:30,18,14.81,14.89,14.78,14.82,129
20151201|2015-11-18 11:00,18,14.83,14.86,14.83,14.83,8
20151201|2015-11-18 11:30,18,14.81,14.84,14.81,14.84,9
20151201|2015-11-18 12:00,18,14.84,14.88,14.84,14.87,32
20151201|2015-11-18 12:30,18,14.86,14.86,14.82,14.82,5
20151201|2015-11-18 13:00,18,14.82,14.87,14.82,14.86,9
20151201|2015-11-18 13:30,18,14.84,14.88,14.84,14.88,19
20151201|2015-11-18 14:00,18,14.88,14.88,14.86,14.86,12
20151201|2015-11-18 15:30,18,14.88,14.88,14.88,14.88,2
20151201|2015-11-18 17:30,19,14.87,14.87,14.87,14.87,1
20151201|2015-11-18 19:00,19,14.91,14.91,14.86,14.86,3
20151201|2015-11-18 23:30,19,14.86,14.86,14.86,14.86,6
20151201|2015-11-19 00:00,19,14.85,14.85,14.85,14.85,1
20151201|2015-11-19 01:00,19,14.85,14.85,14.85,14.85,5
20151201|2015-11-19 06:30,19,14.85,14.85,14.85,14.85,1
20151201|2015-11-19 08:30,19,14.87,14.87,14.87,14.87,4
20151201|2015-11-19 09:30,19,14.87,14.88,14.87,14.88,6
20151201|2015-11-19 10:30,19,14.82,14.82,14.75,14.75,52
20151201|2015-11-19 11:00,19,14.79,14.81,14.78,14.78,6
20151201|2015-11-19 11:30,19,14.78,14.78,14.75,14.76,12
20151201|2015-11-19 12:00,19,14.76,14.8,14.76,14.8,12
20151201|2015-11-19 13:00,19,14.79,14.81,14.79,14.79,7
20151201|2015-11-19 13:30,19,14.78,14.8,14.78,14.8,4
20151201|2015-11-19 14:00,19,14.78,14.8,14.78,14.8,3
20151201|2015-11-19 15:00,19,14.8,14.81,14.79,14.81,8
20151201|2015-11-19 17:00,20,14.78,14.78,14.76,14.76,2
20151201|2015-11-19 19:00,20,14.81,14.81,14.81,14.81,2
20151201|2015-11-20 08:00,20,14.77,14.77,14.77,14.77,1
20151201|2015-11-20 08:30,20,14.76,14.76,14.73,14.73,9
20151201|2015-11-20 09:00,20,14.74,14.77,14.73,14.77,8
20151201|2015-11-20 09:30,20,14.77,14.79,14.74,14.74,11
20151201|2015-11-20 10:30,20,14.75,14.89,14.75,14.85,199
20151201|2015-11-20 11:00,20,14.84,14.86,14.84,14.85,48
20151201|2015-11-20 11:30,20,14.83,14.84,14.81,14.84,28
20151201|2015-11-20 12:00,20,14.8,14.8,14.78,14.78,5
20151201|2015-11-20 12:30,20,14.78,14.8,14.78,14.8,3
20151201|2015-11-20 13:00,20,14.77,14.78,14.77,14.78,2
20151201|2015-11-22 21:30,23,14.8,14.8,14.8,14.8,2
20151201|2015-11-23 08:30,23,14.8,14.8,14.8,14.8,1
20151201|2015-11-23 09:00,23,14.8,14.8,14.79,14.79,2
20151201|2015-11-23 09:30,23,14.77,14.79,14.77,14.79,10
20151201|2015-11-23 10:30,23,14.77,14.77,14.64,14.64,66
20151201|2015-11-23 11:00,23,14.65,14.71,14.65,14.7,13
20151201|2015-11-23 12:00,23,14.7,14.72,14.69,14.71,35
20151201|2015-11-23 12:30,23,14.7,14.7,14.67,14.68,6
20151201|2015-11-23 13:00,23,14.67,14.68,14.64,14.64,21
20151201|2015-11-23 13:30,23,14.64,14.65,14.64,14.65,2
20151201|2015-11-23 14:00,23,14.63,14.63,14.63,14.63,1
20151201|2015-11-23 14:30,23,14.63,14.63,14.58,14.58,34
20151201|2015-11-23 15:30,23,14.6,14.6,14.6,14.6,1
20151201|2015-11-24 06:00,24,14.6,14.6,14.6,14.6,1
20151201|2015-11-24 08:00,24,14.6,14.6,14.59,14.59,6
20151201|2015-11-24 08:30,24,14.59,14.59,14.59,14.59,12
20151201|2015-11-24 09:00,24,14.58,14.58,14.54,14.55,51
20151201|2015-11-24 09:30,24,14.55,14.55,14.5,14.52,46
20151201|2015-11-24 10:00,24,14.51,14.51,14.5,14.5,5
20151201|2015-11-24 10:30,24,14.48,14.57,14.35,14.49,231
20151201|2015-11-24 11:00,24,14.49,14.5,14.43,14.48,26
20151201|2015-11-24 11:30,24,14.48,14.48,14.44,14.44,3
20151201|2015-11-24 12:30,24,14.45,14.45,14.45,14.45,1
20151201|2015-11-24 13:00,24,14.49,14.49,14.47,14.49,16
20151201|2015-11-24 13:30,24,14.47,14.47,14.47,14.47,2
20151201|2015-11-24 15:30,24,14.49,14.49,14.49,14.49,2
20151201|2015-11-24 17:00,25,14.47,14.47,14.47,14.47,1
20151201|2015-11-24 19:00,25,14.48,14.48,14.48,14.48,1
20151201|2015-11-24 21:00,25,14.49,14.49,14.49,14.49,1
20151201|2015-11-24 21:30,25,14.49,14.5,14.49,14.5,2
20151201|2015-11-25 02:30,25,14.55,14.55,14.55,14.55,2
20151201|2015-11-25 05:30,25,14.54,14.54,14.54,14.54,2
20151201|2015-11-25 07:00,25,14.55,14.6,14.55,14.6,9
20151201|2015-11-25 08:00,25,14.55,14.55,14.52,14.53,7
20151201|2015-11-25 08:30,25,14.53,14.54,14.52,14.52,10
20151201|2015-11-25 09:00,25,14.5,14.5,14.48,14.48,9
20151201|2015-11-25 09:30,25,14.48,14.48,14.48,14.48,7
20151201|2015-11-25 10:00,25,14.48,14.5,14.48,14.5,3
20151201|2015-11-25 10:30,25,14.51,14.6,14.48,14.56,96
20151201|2015-11-25 11:00,25,14.55,14.57,14.55,14.57,18
20151201|2015-11-25 11:30,25,14.57,14.6,14.57,14.6,23
20151201|2015-11-25 12:00,25,14.6,14.6,14.58,14.58,6
20151201|2015-11-25 12:30,25,14.57,14.59,14.57,14.59,12
20151201|2015-11-25 13:00,25,14.58,14.58,14.58,14.58,6
20151201|2015-11-25 13:30,25,14.59,14.59,14.59,14.59,3
20151201|2015-11-25 14:00,25,14.58,14.58,14.58,14.58,1
20151201|2015-11-25 14:30,25,14.59,14.59,14.58,14.58,4
20151201|2015-11-25 15:30,25,14.57,14.57,14.57,14.57,3
20151201|2015-11-29 19:30,30,14.58,14.58,14.58,14.58,5
20151201|2015-11-29 20:00,30,14.59,14.59,14.59,14.59,2
20151201|2015-11-29 20:30,30,14.6,14.6,14.6,14.6,9
20151201|2015-11-29 22:00,30,14.6,14.6,14.6,14.6,3
20151201|2015-11-29 23:00,30,14.59,14.59,14.56,14.56,2
20151201|2015-11-30 00:00,30,14.59,14.6,14.59,14.6,9
20151201|2015-11-30 06:00,30,14.57,14.57,14.57,14.57,2
20151201|2015-11-30 06:30,30,14.57,14.6,14.57,14.6,2
20151201|2015-11-30 07:00,30,14.6,14.6,14.6,14.6,45
20151201|2015-11-30 07:30,30,14.6,14.6,14.6,14.6,15
20151201|2015-11-30 08:30,30,14.57,14.6,14.57,14.6,13
20151201|2015-11-30 09:00,30,14.6,14.6,14.6,14.6,2
20151201|2015-11-30 09:30,30,14.6,14.6,14.6,14.6,2
20151201|2015-11-30 10:00,30,14.6,14.6,14.6,14.6,10
20151201|2015-11-30 10:30,30,14.6,14.63,14.52,14.63,59
20151201|2015-11-30 11:00,30,14.63,14.63,14.63,14.63,1
20151201|2015-11-30 11:30,30,14.6,14.62,14.6,14.6,9
20151201|2015-11-30 12:00,30,14.61,14.63,14.6,14.63,7
20151201|2015-11-30 12:30,30,14.62,14.63,14.62,14.63,8
20151201|2015-11-30 13:00,30,14.63,14.63,14.62,14.63,30
20151201|2015-11-30 14:30,30,14.65,14.65,14.65,14.65,1
20151201|2015-11-30 15:00,30,14.62,14.62,14.62,14.62,5
20151201|2015-11-30 19:00,1,14.62,14.62,14.62,14.62,1
20151201|2015-11-30 22:30,1,14.66,14.66,14.66,14.66,1
20151201|2015-12-01 03:30,1,14.67,14.67,14.67,14.67,1
20151201|2015-12-01 07:00,1,14.65,14.65,14.65,14.65,1
20151201|2015-12-01 07:30,1,14.65,14.65,14.64,14.65,7
20151201|2015-12-01 08:00,1,14.66,14.67,14.66,14.67,15
20151201|2015-12-01 09:00,1,14.66,14.67,14.62,14.62,19
20151201|2015-12-01 09:30,1,14.63,14.65,14.63,14.65,19
20151201|2015-12-01 10:00,1,14.65,14.65,14.65,14.65,23
20151201|2015-12-01 10:30,1,14.65,14.67,14.55,14.64,129
20151201|2015-12-01 11:00,1,14.62,14.63,14.62,14.63,3
20151201|2015-12-01 12:00,1,14.63,14.66,14.63,14.66,18
20151201|2015-12-01 12:30,1,14.64,14.65,14.64,14.64,7
20151201|2015-12-01 13:00,1,14.63,14.65,14.62,14.63,8
20151201|2015-12-01 13:30,1,14.65,14.65,14.65,14.65,13
20151201|2015-12-01 15:00,1,14.63,14.63,14.63,14.63,1
20151201|2015-12-01 18:30,2,14.61,14.61,14.57,14.57,9
20151201|2015-12-01 19:30,2,14.63,14.63,14.63,14.63,2
20151201|2015-12-02 05:00,2,14.65,14.65,14.65,14.65,2
20151201|2015-12-02 08:00,2,14.63,14.63,14.63,14.63,1
20151201|2015-12-02 09:00,2,14.63,14.65,14.63,14.65,4
20151201|2015-12-02 09:30,2,14.64,14.64,14.64,14.64,1
20151201|2015-12-02 10:00,2,14.64,14.64,14.64,14.64,2
20151201|2015-12-02 10:30,2,14.62,14.62,14.56,14.56,19
20151201|2015-12-02 11:00,2,14.59,14.67,14.59,14.67,10
20151201|2015-12-02 12:00,2,14.64,14.65,14.64,14.65,3
20151201|2015-12-02 12:30,2,14.66,14.66,14.66,14.66,7
20151201|2015-12-02 13:00,2,14.66,14.66,14.64,14.65,8
20151201|2015-12-02 13:30,2,14.64,14.64,14.64,14.64,3
20151201|2015-12-02 14:30,2,14.65,14.65,14.65,14.65,1
20151201|2015-12-02 18:00,3,14.66,14.66,14.66,14.66,1
20151201|2015-12-03 03:00,3,14.66,14.66,14.66,14.66,1
20151201|2015-12-03 03:30,3,14.66,14.66,14.66,14.66,2
20151201|2015-12-03 08:30,3,14.66,14.66,14.66,14.66,1
20151201|2015-12-03 09:00,3,14.66,14.66,14.66,14.66,5
20151201|2015-12-03 10:00,3,14.65,14.66,14.65,14.66,6
20151201|2015-12-03 10:30,3,14.65,14.69,14.65,14.67,229
20151201|2015-12-03 11:00,3,14.67,14.67,14.67,14.67,20
20151201|2015-12-03 11:30,3,14.66,14.66,14.62,14.64,5
20151201|2015-12-03 12:00,3,14.65,14.67,14.65,14.67,209
20151201|2015-12-03 12:30,3,14.68,14.68,14.68,14.68,7
20151201|2015-12-03 13:00,3,14.67,14.67,14.66,14.67,81
20151201|2015-12-03 13:30,3,14.66,14.66,14.66,14.66,4
20151201|2015-12-03 14:00,3,14.67,14.67,14.67,14.67,2
20151201|2015-12-03 14:30,3,14.67,14.67,14.67,14.67,11
20151201|2015-12-04 00:30,4,14.67,14.67,14.67,14.67,1
20151201|2015-12-04 06:30,4,14.67,14.67,14.67,14.67,1
20151201|2015-12-04 07:30,4,14.62,14.62,14.62,14.62,1
20151201|2015-12-04 08:30,4,14.64,14.65,14.64,14.65,4
20151201|2015-12-04 09:00,4,14.66,14.67,14.64,14.64,6
20151201|2015-12-04 09:30,4,14.68,14.69,14.68,14.69,12
20151201|2015-12-04 10:00,4,14.69,14.7,14.68,14.7,13
20151201|2015-12-04 10:30,4,14.66,14.66,14.55,14.62,41
20151201|2015-12-04 11:00,4,14.6,14.63,14.6,14.62,15
20151201|2015-12-04 11:30,4,14.61,14.61,14.59,14.59,7
20151201|2015-12-04 12:00,4,14.61,14.61,14.61,14.61,1
20151201|2015-12-04 13:00,4,14.6,14.6,14.6,14.6,3
20151201|2015-12-06 17:00,7,14.62,14.62,14.62,14.62,1
20151201|2015-12-06 19:30,7,14.65,14.65,14.65,14.65,1
20151201|2015-12-06 20:00,7,14.67,14.67,14.67,14.67,1
20151201|2015-12-06 20:30,7,14.66,14.67,14.66,14.67,14
20151201|2015-12-06 21:00,7,14.68,14.68,14.68,14.68,1
20151201|2015-12-06 22:00,7,14.68,14.7,14.68,14.7,8
20151201|2015-12-06 22:30,7,14.71,14.72,14.71,14.72,4
20151201|2015-12-06 23:00,7,14.72,14.73,14.72,14.73,18
20151201|2015-12-06 23:30,7,14.67,14.67,14.67,14.67,1
20151201|2015-12-07 07:30,7,14.65,14.65,14.64,14.64,3
20151201|2015-12-07 08:30,7,14.63,14.63,14.63,14.63,3
20151201|2015-12-07 09:00,7,14.64,14.64,14.64,14.64,2
20151201|2015-12-07 09:30,7,14.63,14.64,14.63,14.64,3
20151201|2015-12-07 10:00,7,14.66,14.66,14.66,14.66,11
20151201|2015-12-07 10:30,7,14.62,14.67,14.58,14.64,25
20151201|2015-12-07 11:00,7,14.64,14.64,14.6,14.6,8
20151201|2015-12-07 11:30,7,14.62,14.62,14.62,14.62,6
20151201|2015-12-07 12:30,7,14.62,14.62,14.62,14.62,1
20151201|2015-12-07 15:00,7,14.64,14.64,14.62,14.62,6
20151201|2015-12-07 17:00,8,14.63,14.65,14.63,14.65,2
20151201|2015-12-08 05:00,8,14.64,14.64,14.64,14.64,1
20151201|2015-12-08 07:30,8,14.65,14.67,14.65,14.67,9
20151201|2015-12-08 08:30,8,14.65,14.65,14.65,14.65,1
20151201|2015-12-08 09:00,8,14.63,14.63,14.62,14.62,2
20151201|2015-12-08 09:30,8,14.64,14.64,14.64,14.64,1
20151201|2015-12-08 10:00,8,14.64,14.64,14.63,14.63,2
20151201|2015-12-08 10:30,8,14.64,14.67,14.63,14.63,9
20151201|2015-12-08 11:00,8,14.61,14.63,14.58,14.59,10
20151201|2015-12-08 11:30,8,14.6,14.6,14.56,14.56,6
20151201|2015-12-08 14:30,8,14.6,14.6,14.6,14.6,4
20151201|2015-12-08 23:30,9,14.57,14.57,14.57,14.57,1
20151201|2015-12-09 07:30,9,14.58,14.58,14.56,14.56,2
20151201|2015-12-09 08:30,9,14.59,14.59,14.59,14.59,5
20151201|2015-12-09 09:00,9,14.58,14.58,14.58,14.58,4
20151201|2015-12-09 09:30,9,14.59,14.62,14.59,14.62,10
20151201|2015-12-09 10:00,9,14.62,14.62,14.61,14.61,2
20151201|2015-12-09 10:30,9,14.62,14.62,14.57,14.61,14
20151201|2015-12-09 11:00,9,14.58,14.59,14.57,14.57,16
20151201|2015-12-09 11:30,9,14.6,14.61,14.6,14.61,5
20151201|2015-12-09 12:30,9,14.6,14.6,14.6,14.6,2
20151201|2015-12-09 13:00,9,14.6,14.6,14.6,14.6,1
20151201|2015-12-09 13:30,9,14.6,14.62,14.59,14.61,18
20151201|2015-12-09 14:00,9,14.62,14.62,14.62,14.62,1
20151201|2015-12-09 15:00,9,14.62,14.62,14.62,14.62,1
20151201|2015-12-09 15:30,9,14.63,14.63,14.63,14.63,1
20151201|2015-12-09 19:00,10,14.63,14.63,14.63,14.63,1
20151201|2015-12-10 04:00,10,14.64,14.64,14.64,14.64,3
20151201|2015-12-10 07:30,10,14.65,14.65,14.65,14.65,8
20151201|2015-12-10 09:00,10,14.61,14.62,14.6,14.61,8
20151201|2015-12-10 09:30,10,14.63,14.63,14.63,14.63,2
20151201|2015-12-10 10:00,10,14.63,14.63,14.63,14.63,3
20151201|2015-12-10 10:30,10,14.64,14.66,14.61,14.61,26
20151201|2015-12-10 11:00,10,14.62,14.62,14.6,14.6,22
20151201|2015-12-10 11:30,10,14.6,14.6,14.6,14.6,1
20151201|2015-12-10 12:00,10,14.6,14.61,14.59,14.59,14
20151201|2015-12-10 12:30,10,14.6,14.6,14.6,14.6,2
20151201|2015-12-10 13:00,10,14.6,14.61,14.6,14.61,12
20151201|2015-12-11 08:30,11,14.6,14.6,14.6,14.6,4
20151201|2015-12-11 10:00,11,14.62,14.62,14.62,14.62,1
20151201|2015-12-11 10:30,11,14.6,14.6,14.56,14.56,56
20151201|2015-12-11 11:00,11,14.59,14.59,14.54,14.54,23
20151201|2015-12-11 11:30,11,14.52,14.52,14.52,14.52,2
20151201|2015-12-11 12:00,11,14.55,14.59,14.55,14.55,56
20151201|2015-12-11 13:00,11,14.56,14.58,14.55,14.56,16
20151201|2015-12-13 19:30,14,14.53,14.53,14.53,14.53,1
20151201|2015-12-14 07:30,14,14.57,14.57,14.57,14.57,6
20151201|2015-12-14 10:30,14,14.57,14.58,14.57,14.58,15
20151201|2015-12-14 11:00,14,14.56,14.56,14.56,14.56,3
20151201|2015-12-14 11:30,14,14.57,14.57,14.57,14.57,8
20151201|2015-12-14 12:00,14,14.56,14.56,14.56,14.56,1
20151201|2015-12-14 12:30,14,14.58,14.58,14.58,14.58,4
20151201|2015-12-14 13:00,14,14.58,14.58,14.58,14.58,5
20151201|2015-12-14 19:30,15,14.57,14.57,14.57,14.57,1
20151201|2015-12-14 20:30,15,14.57,14.57,14.57,14.57,1
20151201|2015-12-15 08:00,15,14.57,14.57,14.57,14.57,1
20151201|2015-12-15 09:00,15,14.58,14.58,14.58,14.58,3
20151201|2015-12-15 09:30,15,14.57,14.57,14.57,14.57,7
20151201|2015-12-15 10:00,15,14.57,14.57,14.57,14.57,1
20151201|2015-12-15 11:00,15,14.56,14.56,14.55,14.55,2
20151201|2015-12-15 11:30,15,14.55,14.55,14.55,14.55,1
20151201|2015-12-15 12:00,15,14.56,14.56,14.56,14.56,5
20151201|2015-12-15 12:30,15,14.57,14.58,14.57,14.58,10
20151201|2015-12-15 13:00,15,14.56,14.56,14.56,14.56,1
20151201|2015-12-16 07:30,16,14.56,14.56,14.56,14.56,2
20151201|2015-12-16 08:30,16,14.56,14.56,14.56,14.56,8
20151201|2015-12-16 09:00,16,14.58,14.58,14.58,14.58,1
20151201|2015-12-16 10:30,16,14.55,14.55,14.55,14.55,1
20151201|2015-12-16 11:00,16,14.54,14.54,14.53,14.53,3
20151201|2015-12-16 12:30,16,14.53,14.53,14.53,14.53,1
20151201|2015-12-16 13:30,16,14.55,14.55,14.53,14.53,62
20151201|2015-12-16 14:00,16,14.52,14.52,14.52,14.52,23
20151201|2015-12-16 14:30,16,14.53,14.53,14.53,14.53,1
20151201|2015-12-16 15:00,16,14.54,14.54,14.54,14.54,2
20151201|2015-12-16 15:30,16,14.54,14.54,14.54,14.54,1
20151201|2015-12-16 17:00,17,14.53,14.53,14.5,14.5,2
20151201|2015-12-16 17:30,17,14.53,14.53,14.53,14.53,3
20151201|2015-12-16 18:00,17,14.51,14.51,14.51,14.51,1
20151201|2015-12-17 06:30,17,14.51,14.51,14.51,14.51,4
20151201|2015-12-17 08:00,17,14.52,14.52,14.52,14.52,12
20151201|2015-12-17 08:30,17,14.52,14.52,14.52,14.52,1
20151201|2015-12-17 09:00,17,14.52,14.52,14.52,14.52,10
20151201|2015-12-17 09:30,17,14.53,14.53,14.53,14.53,9
20151201|2015-12-17 10:00,17,14.53,14.53,14.53,14.53,6
20151201|2015-12-17 10:30,17,14.53,14.53,14.51,14.53,29
20151201|2015-12-17 11:00,17,14.51,14.53,14.51,14.53,19
20151201|2015-12-17 11:30,17,14.53,14.53,14.53,14.53,23
20151201|2015-12-17 12:30,17,14.53,14.54,14.51,14.52,66
20151201|2015-12-17 13:00,17,14.51,14.52,14.51,14.52,25
20151201|2015-12-17 13:30,17,14.5,14.5,14.5,14.5,1
20151201|2015-12-17 20:00,18,14.49,14.52,14.46,14.52,5
20151201|2015-12-18 06:00,18,14.51,14.51,14.5,14.5,4
20151201|2015-12-18 08:00,18,14.51,14.51,14.51,14.51,2
20151201|2015-12-18 09:30,18,14.5,14.51,14.5,14.5,28
20151201|2015-12-18 10:00,18,14.51,14.51,14.51,14.51,4
20151201|2015-12-18 10:30,18,14.51,14.52,14.51,14.51,61
20151201|2015-12-18 11:00,18,14.53,14.53,14.51,14.52,12
20151201|2015-12-18 11:30,18,14.52,14.53,14.52,14.53,7
20151201|2015-12-21 07:00,21,14.52,14.53,14.52,14.53,9
20151201|2015-12-21 07:30,21,14.52,14.52,14.52,14.52,1
20151201|2015-12-21 08:30,21,14.53,14.53,14.53,14.53,6
20151201|2015-12-21 09:00,21,14.52,14.53,14.52,14.53,4
20151201|2015-12-21 09:30,21,14.53,14.53,14.53,14.53,10
20151201|2015-12-21 10:00,21,14.53,14.53,14.53,14.53,4
20151201|2015-12-21 10:30,21,14.53,14.53,14.52,14.52,7
20151201|2015-12-21 11:00,21,14.53,14.53,14.53,14.53,23
20151201|2015-12-21 11:30,21,14.53,14.53,14.52,14.52,16
20151201|2015-12-21 12:00,21,14.52,14.52,14.52,14.52,1
20151201|2015-12-21 12:30,21,14.53,14.53,14.53,14.53,20
20151201|2015-12-21 13:00,21,14.51,14.51,14.51,14.51,2
20151201|2015-12-21 13:30,21,14.51,14.53,14.51,14.53,2
20151201|2015-12-22 06:30,22,14.53,14.53,14.5,14.53,8
20151201|2015-12-22 07:30,22,14.53,14.53,14.53,14.53,8
20151201|2015-12-22 08:00,22,14.5,14.53,14.5,14.53,8
20151201|2015-12-22 09:00,22,14.53,14.53,14.53,14.53,8
20151201|2015-12-22 10:30,22,14.53,14.53,14.53,14.53,3
20151201|2015-12-22 11:00,22,14.53,14.53,14.53,14.53,2
20151201|2015-12-22 13:30,22,14.53,14.53,14.53,14.53,1
20151201|2015-12-23 07:00,23,14.53,14.53,14.53,14.53,1
20151201|2015-12-23 07:30,23,14.53,14.53,14.53,14.53,5
20151201|2015-12-23 08:00,23,14.53,14.53,14.53,14.53,3
20151201|2015-12-23 08:30,23,14.53,14.53,14.52,14.52,4
20151201|2015-12-23 09:00,23,14.53,14.55,14.53,14.54,51
20151201|2015-12-23 10:00,23,14.53,14.54,14.53,14.54,3
20151201|2015-12-23 10:30,23,14.54,14.54,14.54,14.54,16
20151201|2015-12-23 11:00,23,14.52,14.52,14.52,14.52,2
20151201|2015-12-23 11:30,23,14.54,14.54,14.54,14.54,13
20151201|2015-12-23 12:00,23,14.54,14.55,14.54,14.55,18
20151201|2015-12-23 12:30,23,14.53,14.55,14.53,14.53,14
20151201|2015-12-23 13:00,23,14.53,14.53,14.53,14.53,1
20151201|2015-12-23 13:30,23,14.53,14.53,14.45,14.46,67
20151201|2015-12-23 14:00,23,14.46,14.47,14.46,14.47,12
20151201|2015-12-23 15:30,23,14.47,14.48,14.47,14.48,30
20151201|2015-12-23 17:00,24,14.46,14.46,14.46,14.46,1
20151201|2015-12-23 19:30,24,14.49,14.49,14.49,14.49,1
20151201|2015-12-23 21:30,24,14.46,14.46,14.46,14.46,1
20151201|2015-12-24 03:30,24,14.48,14.49,14.48,14.49,2
20151201|2015-12-24 04:00,24,14.49,14.49,14.49,14.49,1
20151201|2015-12-24 06:00,24,14.49,14.49,14.49,14.49,3
20151201|2015-12-24 07:00,24,14.48,14.48,14.48,14.48,1
20151201|2015-12-24 08:00,24,14.49,14.49,14.49,14.49,3
20151201|2015-12-24 08:30,24,14.49,14.49,14.49,14.49,26
20151201|2015-12-24 09:00,24,14.48,14.48,14.48,14.48,3
20151201|2015-12-24 10:30,24,14.48,14.48,14.48,14.48,7
20151201|2015-12-24 11:00,24,14.49,14.49,14.48,14.48,45
20151201|2015-12-24 11:30,24,14.49,14.49,14.48,14.48,2
20151201|2015-12-28 08:00,28,14.49,14.5,14.49,14.5,16
20151201|2015-12-28 08:30,28,14.49,14.49,14.48,14.48,50
20151201|2015-12-28 09:30,28,14.47,14.48,14.46,14.48,8
20151201|2015-12-28 10:00,28,14.47,14.47,14.46,14.46,4
20151201|2015-12-28 10:30,28,14.47,14.47,14.46,14.46,4
20151201|2015-12-28 11:00,28,14.48,14.48,14.48,14.48,1
20151201|2015-12-28 11:30,28,14.47,14.47,14.46,14.46,4
20151201|2015-12-28 12:00,28,14.48,14.48,14.47,14.48,3
20151201|2015-12-28 12:30,28,14.46,14.47,14.46,14.47,2
20151201|2015-12-28 13:00,28,14.46,14.48,14.46,14.46,5
20151201|2015-12-29 08:00,29,14.48,14.48,14.48,14.48,1
20151201|2015-12-29 08:30,29,14.46,14.46,14.46,14.46,1
20151201|2015-12-29 09:30,29,14.46,14.46,14.46,14.46,28
20151201|2015-12-29 10:30,29,14.47,14.47,14.46,14.46,3
20151201|2015-12-29 12:00,29,14.47,14.47,14.47,14.47,1
20160201|2014-08-07 12:30,7,17.5,17.5,17.5,17.5,1
20160201|2014-08-08 10:00,8,17.5,17.5,17.5,17.5,1
20160201|2014-08-10 22:30,11,17.5,17.5,17.5,17.5,5
20160201|2014-08-18 12:00,18,17.5,17.5,17.5,17.5,1
20160201|2014-09-04 10:00,4,17.5,17.5,17.5,17.5,1
20160201|2014-09-11 15:00,11,17.15,17.15,17.15,17.15,1
20160201|2014-09-25 12:30,25,17.1,17.1,17.1,17.1,5
20160201|2014-09-29 12:00,29,17.15,17.15,17.15,17.15,3
20160201|2014-10-02 12:30,2,17,17,17,17,2
20160201|2014-10-24 11:00,24,16.69,16.69,16.69,16.69,1
20160201|2014-12-03 10:30,3,16.5,16.5,16.5,16.5,2
20160201|2014-12-04 11:00,4,16.5,16.5,16.5,16.5,1
20160201|2014-12-08 11:30,8,16.56,16.56,16.56,16.56,1
20160201|2014-12-09 09:00,9,16.6,16.6,16.6,16.6,2
20160201|2014-12-09 13:00,9,16.67,16.67,16.67,16.67,1
20160201|2014-12-12 11:30,12,16.56,16.57,16.56,16.57,2
20160201|2014-12-15 12:30,15,16.55,16.55,16.55,16.55,1
20160201|2014-12-23 10:30,23,16.34,16.34,16.34,16.34,1
20160201|2014-12-23 13:00,23,16.34,16.34,16.34,16.34,2
20160201|2015-01-08 08:00,8,16.3,16.3,16.3,16.3,1
20160201|2015-01-14 11:30,14,16.2,16.2,16.2,16.2,1
20160201|2015-01-15 12:00,15,16.15,16.15,16.15,16.15,1
20160201|2015-01-16 10:30,16,16.1,16.1,16.1,16.1,2
20160201|2015-01-20 11:00,20,16.15,16.15,16.15,16.15,2
20160201|2015-01-22 13:30,22,16.15,16.15,16.15,16.15,2
20160201|2015-01-22 17:30,23,16.2,16.2,16.2,16.2,1
20160201|2015-01-23 13:30,23,16.2,16.2,16.2,16.2,3
20160201|2015-01-26 13:30,26,16.2,16.2,16.2,16.2,1
20160201|2015-01-27 12:30,27,16.24,16.24,16.24,16.24,1
20160201|2015-01-29 08:30,29,16.42,16.42,16.42,16.42,1
20160201|2015-01-29 15:30,29,16.42,16.42,16.42,16.42,1
20160201|2015-01-29 17:30,30,16.54,16.54,16.54,16.54,1
20160201|2015-01-30 08:30,30,16.5,16.5,16.5,16.5,5
20160201|2015-01-30 09:00,30,16.5,16.5,16.5,16.5,5
20160201|2015-02-02 09:00,2,16.5,16.5,16.5,16.5,4
20160201|2015-02-03 07:30,3,16.5,16.5,16.5,16.5,4
20160201|2015-02-03 12:00,3,16.58,16.58,16.58,16.58,1
20160201|2015-02-05 07:30,5,16.58,16.58,16.58,16.58,2
20160201|2015-02-09 09:00,9,16.58,16.58,16.58,16.58,3
20160201|2015-02-09 15:00,9,16.28,16.28,16.28,16.28,1
20160201|2015-02-10 07:00,10,16.48,16.5,16.48,16.5,2
20160201|2015-02-10 10:30,10,16.51,16.51,16.5,16.5,2
20160201|2015-02-12 10:00,12,16.5,16.5,16.5,16.5,1
20160201|2015-02-12 11:00,12,16.5,16.5,16.5,16.5,2
20160201|2015-02-12 13:00,12,16.55,16.55,16.55,16.55,1
20160201|2015-02-12 13:30,12,16.55,16.55,16.55,16.55,2
20160201|2015-02-12 14:00,12,16.55,16.55,16.55,16.55,3
20160201|2015-02-17 08:00,17,16.55,16.55,16.55,16.55,4
20160201|2015-02-18 06:30,18,16.55,16.55,16.55,16.55,4
20160201|2015-02-19 06:00,19,16.55,16.55,16.55,16.55,4
20160201|2015-02-19 14:00,19,16.55,16.55,16.55,16.55,5
20160201|2015-02-20 06:00,20,16.55,16.55,16.55,16.55,3
20160201|2015-02-20 11:00,20,16.4,16.4,16.4,16.4,1
20160201|2015-02-24 09:30,24,16.55,16.55,16.55,16.55,6
20160201|2015-02-25 07:30,25,16.57,16.57,16.57,16.57,1
20160201|2015-02-25 09:30,25,16.6,16.6,16.6,16.6,1
20160201|2015-02-25 10:00,25,16.6,16.6,16.6,16.6,1
20160201|2015-02-25 12:30,25,16.6,16.6,16.6,16.6,1
20160201|2015-02-25 13:00,25,16.6,16.6,16.6,16.6,1
20160201|2015-02-26 11:00,26,16.66,16.66,16.65,16.65,8
20160201|2015-02-26 11:30,26,16.65,16.65,16.65,16.65,4
20160201|2015-02-27 07:30,27,16.65,16.65,16.65,16.65,1
20160201|2015-02-27 10:30,27,16.65,16.65,16.65,16.65,3
20160201|2015-03-02 09:00,2,16.65,16.65,16.65,16.65,2
20160201|2015-03-03 07:30,3,16.65,16.65,16.65,16.65,3
20160201|2015-03-04 06:30,4,16.62,16.62,16.62,16.62,2
20160201|2015-03-05 07:30,5,16.62,16.62,16.62,16.62,1
20160201|2015-03-05 08:00,5,16.62,16.62,16.62,16.62,2
20160201|2015-03-05 13:00,5,16.62,16.62,16.62,16.62,4
20160201|2015-03-05 13:30,5,16.62,16.62,16.62,16.62,2
20160201|2015-03-05 15:30,5,16.62,16.62,16.62,16.62,1
20160201|2015-03-06 07:00,6,16.62,16.62,16.62,16.62,2
20160201|2015-03-06 09:00,6,16.6,16.6,16.6,16.6,1
20160201|2015-03-09 08:00,9,16.61,16.61,16.6,16.6,3
20160201|2015-03-10 10:00,10,16.63,16.63,16.63,16.63,2
20160201|2015-03-10 14:00,10,16.72,16.72,16.72,16.72,4
20160201|2015-03-11 09:30,11,16.66,16.66,16.66,16.66,3
20160201|2015-03-11 10:00,11,16.76,16.76,16.76,16.76,4
20160201|2015-03-11 10:30,11,16.7,16.7,16.7,16.7,20
20160201|2015-03-12 09:30,12,16.71,16.71,16.71,16.71,18
20160201|2015-03-12 10:30,12,16.71,16.71,16.71,16.71,2
20160201|2015-03-12 11:00,12,16.71,16.71,16.71,16.71,6
20160201|2015-03-12 11:30,12,16.71,16.71,16.71,16.71,4
20160201|2015-03-12 13:00,12,16.71,16.71,16.71,16.71,2
20160201|2015-03-16 10:30,16,16.75,16.75,16.75,16.75,1
20160201|2015-03-16 13:30,16,16.71,16.71,16.71,16.71,5
20160201|2015-03-17 07:30,17,16.75,16.75,16.75,16.75,4
20160201|2015-03-17 10:00,17,16.71,16.71,16.71,16.71,1
20160201|2015-03-17 15:30,17,16.71,16.71,16.71,16.71,2
20160201|2015-03-18 10:30,18,16.71,16.71,16.71,16.71,1
20160201|2015-03-19 12:00,19,16.71,16.71,16.71,16.71,2
20160201|2015-03-20 08:30,20,16.71,16.71,16.71,16.71,2
20160201|2015-03-20 12:30,20,16.71,16.71,16.71,16.71,2
20160201|2015-03-20 13:30,20,16.71,16.71,16.71,16.71,1
20160201|2015-03-23 09:00,23,16.71,16.71,16.71,16.71,1
20160201|2015-03-23 09:30,23,16.71,16.71,16.71,16.71,1
20160201|2015-03-23 10:00,23,16.71,16.71,16.71,16.71,4
20160201|2015-03-23 11:30,23,16.71,16.71,16.71,16.71,2
20160201|2015-03-24 11:30,24,16.75,16.75,16.75,16.75,1
20160201|2015-03-24 14:30,24,16.75,16.75,16.75,16.75,2
20160201|2015-03-25 08:00,25,16.76,16.76,16.76,16.76,2
20160201|2015-03-25 14:00,25,16.8,16.8,16.8,16.8,2
20160201|2015-03-27 09:30,27,16.85,16.85,16.85,16.85,2
20160201|2015-03-27 10:30,27,16.85,16.85,16.85,16.85,4
20160201|2015-03-27 11:00,27,16.83,16.83,16.83,16.83,4
20160201|2015-03-27 11:30,27,16.8,16.81,16.8,16.81,2
20160201|2015-03-27 12:00,27,16.83,16.83,16.83,16.83,1
20160201|2015-03-27 13:00,27,16.85,16.85,16.85,16.85,1
20160201|2015-03-30 09:30,30,16.86,16.86,16.86,16.86,1
20160201|2015-03-30 11:00,30,16.89,16.89,16.89,16.89,1
20160201|2015-03-30 12:30,30,16.95,16.95,16.95,16.95,1
20160201|2015-03-30 14:00,30,16.9,16.9,16.9,16.9,4
20160201|2015-03-31 07:30,31,16.9,16.9,16.9,16.9,5
20160201|2015-03-31 10:30,31,16.95,16.95,16.95,16.95,1
20160201|2015-03-31 11:00,31,16.95,16.95,16.95,16.95,4
20160201|2015-04-01 08:00,1,16.95,16.95,16.95,16.95,30
20160201|2015-04-01 08:30,1,16.95,16.95,16.95,16.95,1
20160201|2015-04-01 09:00,1,16.95,16.95,16.95,16.95,2
20160201|2015-04-01 11:00,1,16.9,16.9,16.9,16.9,6
20160201|2015-04-01 11:30,1,16.9,16.9,16.9,16.9,3
20160201|2015-04-01 13:30,1,16.9,16.9,16.9,16.9,2
20160201|2015-04-01 17:00,2,16.9,16.9,16.9,16.9,1
20160201|2015-04-02 09:30,2,16.95,16.95,16.95,16.95,1
20160201|2015-04-02 10:00,2,16.92,16.92,16.92,16.92,2
20160201|2015-04-02 11:00,2,16.9,16.9,16.9,16.9,3
20160201|2015-04-02 11:30,2,16.9,16.9,16.9,16.9,2
20160201|2015-04-02 12:30,2,16.9,16.9,16.9,16.9,7
20160201|2015-04-05 20:00,6,16.9,16.9,16.9,16.9,1
20160201|2015-04-06 09:30,6,16.9,16.9,16.82,16.82,3
20160201|2015-04-06 10:30,6,16.75,16.75,16.75,16.75,2
20160201|2015-04-08 10:00,8,16.86,16.86,16.86,16.86,1
20160201|2015-04-09 09:30,9,16.86,16.86,16.86,16.86,2
20160201|2015-04-10 09:00,10,16.86,16.86,16.86,16.86,5
20160201|2015-04-10 09:30,10,16.86,16.86,16.86,16.86,3
20160201|2015-04-10 13:00,10,16.73,16.73,16.7,16.7,3
20160201|2015-04-13 07:00,13,16.83,16.84,16.83,16.84,3
20160201|2015-04-14 07:00,14,16.79,16.79,16.79,16.79,2
20160201|2015-04-14 11:30,14,16.71,16.71,16.7,16.7,2
20160201|2015-04-14 13:30,14,16.7,16.7,16.7,16.7,2
20160201|2015-04-14 14:00,14,16.7,16.7,16.7,16.7,1
20160201|2015-04-15 08:00,15,16.71,16.71,16.7,16.7,4
20160201|2015-04-15 11:00,15,16.7,16.7,16.7,16.7,1
20160201|2015-04-16 08:00,16,16.69,16.69,16.69,16.69,3
20160201|2015-04-16 09:00,16,16.69,16.7,16.69,16.7,2
20160201|2015-04-16 13:00,16,16.65,16.65,16.65,16.65,2
20160201|2015-04-17 10:00,17,16.74,16.75,16.74,16.75,2
20160201|2015-04-19 17:30,20,16.75,16.75,16.75,16.75,4
20160201|2015-04-20 06:00,20,16.75,16.75,16.75,16.75,2
20160201|2015-04-20 07:00,20,16.75,16.75,16.75,16.75,1
20160201|2015-04-20 11:00,20,16.8,16.8,16.8,16.8,3
20160201|2015-04-20 11:30,20,16.78,16.78,16.78,16.78,1
20160201|2015-04-21 09:00,21,16.78,16.78,16.78,16.78,3
20160201|2015-04-22 08:30,22,16.78,16.78,16.78,16.78,4
20160201|2015-04-22 11:30,22,16.84,16.84,16.84,16.84,1
20160201|2015-04-23 12:00,23,16.89,16.9,16.89,16.9,4
20160201|2015-04-24 12:00,24,16.87,16.87,16.87,16.87,2
20160201|2015-04-27 12:30,27,16.89,16.89,16.89,16.89,2
20160201|2015-04-28 10:00,28,16.89,16.89,16.89,16.89,1
20160201|2015-04-28 14:30,28,16.91,16.91,16.91,16.91,2
20160201|2015-04-30 09:30,30,16.9,16.9,16.9,16.9,1
20160201|2015-04-30 10:00,30,16.94,16.94,16.94,16.94,1
20160201|2015-05-01 10:30,1,16.95,16.95,16.95,16.95,1
20160201|2015-05-01 13:00,1,16.9,16.9,16.9,16.9,1
20160201|2015-05-04 09:30,4,17,17,17,17,3
20160201|2015-05-04 10:30,4,16.99,17,16.99,17,26
20160201|2015-05-05 09:00,5,17,17.05,17,17.05,2
20160201|2015-05-05 10:30,5,17,17,17,17,2
20160201|2015-05-05 11:00,5,17,17,17,17,2
20160201|2015-05-06 10:30,6,16.95,16.95,16.95,16.95,2
20160201|2015-05-06 13:00,6,17,17,17,17,1
20160201|2015-05-07 09:30,7,17,17,17,17,3
20160201|2015-05-07 10:00,7,17,17,16.99,16.99,5
20160201|2015-05-07 11:30,7,16.97,16.98,16.96,16.96,31
20160201|2015-05-07 14:00,7,16.96,16.96,16.96,16.96,1
20160201|2015-05-07 15:00,7,16.96,16.96,16.96,16.96,1
20160201|2015-05-08 11:00,8,17,17,17,17,2
20160201|2015-05-08 11:30,8,17,17,17,17,5
20160201|2015-05-11 07:00,11,16.98,16.98,16.98,16.98,1
20160201|2015-05-11 13:00,11,17,17,17,17,18
20160201|2015-05-12 11:30,12,17.04,17.04,17.04,17.04,3
20160201|2015-05-12 12:00,12,17.04,17.05,17.04,17.05,14
20160201|2015-05-12 13:00,12,17.05,17.05,17.05,17.05,5
20160201|2015-05-12 21:30,13,17.04,17.04,17.02,17.02,4
20160201|2015-05-12 22:00,13,17.02,17.02,17.02,17.02,7
20160201|2015-05-13 08:30,13,17.01,17.01,17.01,17.01,2
20160201|2015-05-13 09:00,13,17.03,17.03,17.03,17.03,4
20160201|2015-05-13 09:30,13,17.02,17.02,17.02,17.02,1
20160201|2015-05-13 10:00,13,17.01,17.01,17.01,17.01,2
20160201|2015-05-13 12:00,13,17.03,17.03,17.02,17.02,2
20160201|2015-05-14 09:00,14,16.96,16.96,16.96,16.96,1
20160201|2015-05-14 10:30,14,16.93,16.93,16.91,16.92,4
20160201|2015-05-15 11:30,15,16.92,16.92,16.92,16.92,8
20160201|2015-05-15 12:00,15,16.92,16.92,16.9,16.9,6
20160201|2015-05-15 12:30,15,16.9,16.9,16.9,16.9,2
20160201|2015-05-18 08:00,18,16.9,16.9,16.9,16.9,16
20160201|2015-05-18 20:00,19,16.88,16.88,16.85,16.85,3
20160201|2015-05-19 04:30,19,16.84,16.84,16.8,16.8,2
20160201|2015-05-19 09:00,19,16.85,16.85,16.81,16.81,7
20160201|2015-05-19 14:30,19,16.88,16.88,16.88,16.88,3
20160201|2015-05-19 15:00,19,16.81,16.81,16.81,16.81,2
20160201|2015-05-19 15:30,19,16.85,16.85,16.85,16.85,3
20160201|2015-05-20 09:30,20,16.8,16.8,16.79,16.79,11
20160201|2015-05-26 12:00,26,16.85,16.85,16.85,16.85,1
20160201|2015-05-27 10:00,27,16.86,16.86,16.86,16.86,1
20160201|2015-05-29 12:30,29,16.88,16.88,16.88,16.88,1
20160201|2015-06-01 10:30,1,16.85,16.85,16.81,16.81,3
20160201|2015-06-01 13:00,1,16.86,16.86,16.86,16.86,5
20160201|2015-06-02 09:30,2,16.86,16.86,16.86,16.86,1
20160201|2015-06-03 10:30,3,16.82,16.85,16.82,16.85,7
20160201|2015-06-03 11:30,3,16.81,16.82,16.81,16.82,14
20160201|2015-06-03 12:00,3,16.85,16.85,16.82,16.82,2
20160201|2015-06-03 12:30,3,16.82,16.82,16.81,16.81,23
20160201|2015-06-04 08:00,4,16.82,16.82,16.82,16.82,1
20160201|2015-06-04 08:30,4,16.81,16.81,16.81,16.81,2
20160201|2015-06-04 10:30,4,16.72,16.72,16.72,16.72,2
20160201|2015-06-05 10:00,5,16.72,16.72,16.72,16.72,1
20160201|2015-06-05 11:30,5,16.69,16.69,16.69,16.69,1
20160201|2015-06-05 12:30,5,16.71,16.71,16.71,16.71,5
20160201|2015-06-08 07:00,8,16.72,16.72,16.72,16.72,2
20160201|2015-06-08 09:00,8,16.81,16.81,16.81,16.81,2
20160201|2015-06-09 10:30,9,16.81,16.81,16.81,16.81,3
20160201|2015-06-09 11:00,9,16.81,16.81,16.81,16.81,7
20160201|2015-06-10 10:30,10,16.76,16.76,16.75,16.75,2
20160201|2015-06-10 11:00,10,16.75,16.75,16.75,16.75,8
20160201|2015-06-12 09:30,12,16.7,16.7,16.7,16.7,1
20160201|2015-06-12 10:30,12,16.7,16.7,16.7,16.7,2
20160201|2015-06-12 11:00,12,16.67,16.67,16.67,16.67,1
20160201|2015-06-12 11:30,12,16.65,16.65,16.65,16.65,2
20160201|2015-06-12 13:00,12,16.68,16.69,16.68,16.68,10
20160201|2015-06-15 11:30,15,16.63,16.63,16.63,16.63,1
20160201|2015-06-16 07:30,16,16.62,16.62,16.62,16.62,1
20160201|2015-06-16 09:00,16,16.56,16.56,16.56,16.56,5
20160201|2015-06-16 09:30,16,16.56,16.56,16.54,16.54,3
20160201|2015-06-16 10:00,16,16.54,16.54,16.54,16.54,2
20160201|2015-06-16 10:30,16,16.54,16.54,16.54,16.54,2
20160201|2015-06-16 11:00,16,16.54,16.54,16.54,16.54,1
20160201|2015-06-16 11:30,16,16.54,16.54,16.54,16.54,4
20160201|2015-06-16 12:00,16,16.54,16.54,16.54,16.54,1
20160201|2015-06-16 13:00,16,16.56,16.56,16.56,16.56,4
20160201|2015-06-17 09:00,17,16.51,16.51,16.51,16.51,1
20160201|2015-06-17 10:30,17,16.51,16.51,16.51,16.51,2
20160201|2015-06-17 11:00,17,16.49,16.5,16.49,16.5,2
20160201|2015-06-17 11:30,17,16.5,16.5,16.5,16.5,1
20160201|2015-06-18 09:30,18,16.46,16.46,16.46,16.46,1
20160201|2015-06-18 10:00,18,16.46,16.46,16.46,16.46,1
20160201|2015-06-18 10:30,18,16.45,16.45,16.45,16.45,2
20160201|2015-06-18 11:00,18,16.45,16.45,16.45,16.45,2
20160201|2015-06-18 12:30,18,16.45,16.45,16.45,16.45,5
20160201|2015-06-18 13:00,18,16.39,16.39,16.39,16.39,1
20160201|2015-06-19 11:30,19,16.46,16.46,16.46,16.46,1
20160201|2015-06-22 12:30,22,16.48,16.48,16.48,16.48,1
20160201|2015-06-22 13:00,22,16.46,16.46,16.46,16.46,1
20160201|2015-06-23 08:00,23,16.5,16.5,16.5,16.5,2
20160201|2015-06-23 11:00,23,16.48,16.48,16.48,16.48,1
20160201|2015-06-23 11:30,23,16.46,16.46,16.46,16.46,2
20160201|2015-06-23 13:00,23,16.46,16.46,16.46,16.46,2
20160201|2015-06-26 10:30,26,16.46,16.46,16.46,16.46,5
20160201|2015-06-26 11:00,26,16.46,16.46,16.46,16.46,4
20160201|2015-06-26 11:30,26,16.46,16.46,16.46,16.46,3
20160201|2015-06-29 07:30,29,16.46,16.46,16.46,16.46,1
20160201|2015-06-29 10:30,29,16.46,16.46,16.46,16.46,5
20160201|2015-06-29 11:00,29,16.45,16.45,16.45,16.45,1
20160201|2015-06-29 12:30,29,16.45,16.45,16.45,16.45,1
20160201|2015-06-29 15:30,29,16.45,16.45,16.45,16.45,1
20160201|2015-06-30 11:30,30,16.46,16.46,16.46,16.46,4
20160201|2015-06-30 12:00,30,16.43,16.43,16.43,16.43,1
20160201|2015-07-01 07:30,1,16.44,16.44,16.44,16.44,1
20160201|2015-07-01 09:00,1,16.43,16.43,16.43,16.43,2
20160201|2015-07-01 10:00,1,16.43,16.43,16.43,16.43,1
20160201|2015-07-01 10:30,1,16.46,16.46,16.46,16.46,1
20160201|2015-07-01 11:00,1,16.46,16.48,16.46,16.48,5
20160201|2015-07-01 14:00,1,16.5,16.5,16.5,16.5,1
20160201|2015-07-02 07:00,2,16.5,16.5,16.5,16.5,1
20160201|2015-07-02 10:30,2,16.49,16.49,16.49,16.49,4
20160201|2015-07-02 11:00,2,16.47,16.47,16.47,16.47,6
20160201|2015-07-05 17:00,6,16.5,16.5,16.5,16.5,1
20160201|2015-07-06 09:30,6,16.46,16.46,16.46,16.46,4
20160201|2015-07-06 10:30,6,16.44,16.44,16.44,16.44,1
20160201|2015-07-06 11:00,6,16.43,16.45,16.43,16.45,6
20160201|2015-07-06 12:00,6,16.35,16.35,16.35,16.35,1
20160201|2015-07-06 12:30,6,16.36,16.36,16.36,16.36,2
20160201|2015-07-07 07:00,7,16.4,16.4,16.4,16.4,1
20160201|2015-07-07 09:00,7,16.35,16.35,16.34,16.34,5
20160201|2015-07-07 11:00,7,16.35,16.35,16.35,16.35,5
20160201|2015-07-07 11:30,7,16.35,16.35,16.35,16.35,5
20160201|2015-07-07 15:00,7,16.33,16.33,16.33,16.33,4
20160201|2015-07-08 09:30,8,16.32,16.32,16.26,16.26,9
20160201|2015-07-08 10:00,8,16.27,16.27,16.26,16.26,2
20160201|2015-07-08 10:30,8,16.26,16.26,16.26,16.26,1
20160201|2015-07-08 11:00,8,16.26,16.26,16.25,16.25,8
20160201|2015-07-08 11:30,8,16.26,16.26,16.26,16.26,1
20160201|2015-07-08 13:30,8,16.25,16.25,16.25,16.25,3
20160201|2015-07-09 09:30,9,16.2,16.2,16.17,16.17,3
20160201|2015-07-09 10:00,9,16.17,16.17,16.17,16.17,1
20160201|2015-07-09 10:30,9,16.24,16.24,16.24,16.24,2
20160201|2015-07-09 11:00,9,16.25,16.25,16.25,16.25,8
20160201|2015-07-09 11:30,9,16.25,16.3,16.25,16.3,5
20160201|2015-07-09 12:00,9,16.3,16.3,16.3,16.3,2
20160201|2015-07-09 12:30,9,16.3,16.38,16.3,16.38,27
20160201|2015-07-09 13:00,9,16.42,16.42,16.4,16.4,5
20160201|2015-07-09 13:30,9,16.35,16.35,16.35,16.35,5
20160201|2015-07-10 10:30,10,16.23,16.23,16.23,16.23,1
20160201|2015-07-13 09:00,13,16.18,16.18,16.18,16.18,2
20160201|2015-07-13 10:30,13,16.17,16.17,16.15,16.15,3
20160201|2015-07-13 12:00,13,16.15,16.15,16.15,16.15,1
20160201|2015-07-13 12:30,13,16.15,16.15,16.15,16.15,2
20160201|2015-07-14 09:30,14,16.13,16.13,16.13,16.13,1
20160201|2015-07-14 10:30,14,16.09,16.09,16.09,16.09,2
20160201|2015-07-14 11:00,14,16.12,16.12,16.12,16.12,1
20160201|2015-07-15 09:00,15,16.03,16.03,15.95,15.95,8
20160201|2015-07-15 09:30,15,15.96,15.96,15.96,15.96,3
20160201|2015-07-15 10:00,15,16,16,16,16,1
20160201|2015-07-15 10:30,15,15.95,15.95,15.95,15.95,1
20160201|2015-07-15 11:00,15,15.95,15.95,15.95,15.95,3
20160201|2015-07-15 12:00,15,15.95,15.95,15.95,15.95,6
20160201|2015-07-15 12:30,15,15.95,15.95,15.95,15.95,1
20160201|2015-07-15 13:30,15,15.95,15.95,15.88,15.89,9
20160201|2015-07-15 15:30,15,15.84,15.84,15.84,15.84,1
20160201|2015-07-16 10:00,16,15.82,15.82,15.82,15.82,2
20160201|2015-07-16 10:30,16,15.77,15.77,15.77,15.77,2
20160201|2015-07-16 11:00,16,15.77,15.77,15.77,15.77,3
20160201|2015-07-16 11:30,16,15.75,15.75,15.75,15.75,2
20160201|2015-07-16 12:30,16,15.76,15.76,15.76,15.76,3
20160201|2015-07-16 15:00,16,15.76,15.76,15.7,15.7,3
20160201|2015-07-17 10:00,17,15.69,15.69,15.69,15.69,2
20160201|2015-07-17 10:30,17,15.6,15.62,15.6,15.61,5
20160201|2015-07-17 11:00,17,15.61,15.61,15.59,15.59,3
20160201|2015-07-17 11:30,17,15.6,15.6,15.6,15.6,11
20160201|2015-07-17 12:00,17,15.55,15.58,15.55,15.58,19
20160201|2015-07-17 13:00,17,15.44,15.45,15.4,15.45,16
20160201|2015-07-20 12:30,20,15.5,15.5,15.5,15.5,2
20160201|2015-07-21 09:30,21,15.5,15.5,15.5,15.5,6
20160201|2015-07-21 10:30,21,15.5,15.55,15.5,15.55,15
20160201|2015-07-21 11:30,21,15.53,15.54,15.53,15.54,2
20160201|2015-07-21 12:00,21,15.5,15.5,15.48,15.48,3
20160201|2015-07-21 12:30,21,15.41,15.44,15.38,15.44,14
20160201|2015-07-21 13:00,21,15.46,15.46,15.46,15.46,3
20160201|2015-07-21 13:30,21,15.41,15.41,15.4,15.4,2
20160201|2015-07-21 14:00,21,15.41,15.51,15.41,15.51,9
20160201|2015-07-21 14:30,21,15.5,15.5,15.5,15.5,3
20160201|2015-07-22 08:00,22,15.45,15.45,15.45,15.45,1
20160201|2015-07-22 08:30,22,15.45,15.45,15.45,15.45,1
20160201|2015-07-22 09:00,22,15.45,15.45,15.45,15.45,1
20160201|2015-07-22 10:30,22,15.49,15.5,15.49,15.5,2
20160201|2015-07-22 11:00,22,15.45,15.5,15.45,15.5,2
20160201|2015-07-22 11:30,22,15.4,15.43,15.4,15.43,2
20160201|2015-07-22 14:30,22,15.43,15.43,15.43,15.43,5
20160201|2015-07-23 09:00,23,15.43,15.43,15.43,15.43,1
20160201|2015-07-23 10:00,23,15.37,15.37,15.37,15.37,1
20160201|2015-07-23 10:30,23,15.48,15.53,15.48,15.53,3
20160201|2015-07-23 12:30,23,15.5,15.51,15.46,15.46,6
20160201|2015-07-24 11:00,24,15.43,15.43,15.42,15.42,2
20160201|2015-07-24 11:30,24,15.43,15.43,15.43,15.43,2
20160201|2015-07-24 12:30,24,15.43,15.43,15.43,15.43,1
20160201|2015-07-27 08:00,27,15.45,15.45,15.45,15.45,2
20160201|2015-07-27 09:30,27,15.45,15.45,15.45,15.45,3
20160201|2015-07-27 10:00,27,15.43,15.43,15.43,15.43,3
20160201|2015-07-27 11:00,27,15.46,15.46,15.46,15.46,1
20160201|2015-07-27 12:30,27,15.44,15.45,15.44,15.45,3
20160201|2015-07-27 13:00,27,15.45,15.45,15.45,15.45,2
20160201|2015-07-27 13:30,27,15.43,15.43,15.43,15.43,1
20160201|2015-07-27 20:30,28,15.45,15.45,15.45,15.45,2
20160201|2015-07-28 10:30,28,15.46,15.46,15.46,15.46,1
20160201|2015-07-28 11:00,28,15.48,15.48,15.48,15.48,1
20160201|2015-07-28 11:30,28,15.49,15.49,15.49,15.49,1
20160201|2015-07-28 13:00,28,15.48,15.48,15.48,15.48,1
20160201|2015-07-29 08:00,29,15.5,15.5,15.5,15.5,1
20160201|2015-07-29 09:30,29,15.49,15.49,15.49,15.49,1
20160201|2015-07-30 06:30,30,15.55,15.55,15.55,15.55,2
20160201|2015-07-30 08:30,30,15.6,15.62,15.6,15.62,4
20160201|2015-07-30 09:00,30,15.6,15.64,15.55,15.55,8
20160201|2015-07-30 09:30,30,15.57,15.58,15.57,15.58,3
20160201|2015-07-30 11:00,30,15.6,15.6,15.6,15.6,1
20160201|2015-07-30 11:30,30,15.57,15.57,15.53,15.53,5
20160201|2015-07-31 09:30,31,15.53,15.53,15.4,15.48,28
20160201|2015-07-31 11:00,31,15.46,15.46,15.46,15.46,13
20160201|2015-07-31 11:30,31,15.46,15.46,15.46,15.46,1
20160201|2015-07-31 12:00,31,15.46,15.46,15.46,15.46,1
20160201|2015-08-04 07:00,4,15.64,15.64,15.64,15.64,1
20160201|2015-08-04 07:30,4,15.64,15.64,15.64,15.64,1
20160201|2015-08-04 08:30,4,15.55,15.55,15.52,15.52,2
20160201|2015-08-04 09:00,4,15.52,15.55,15.52,15.55,3
20160201|2015-08-04 12:30,4,15.5,15.5,15.5,15.5,2
20160201|2015-08-04 14:00,4,15.55,15.55,15.55,15.55,1
20160201|2015-08-06 11:00,6,15.47,15.47,15.47,15.47,1
20160201|2015-08-06 12:00,6,15.47,15.47,15.47,15.47,1
20160201|2015-08-07 06:00,7,15.46,15.46,15.46,15.46,1
20160201|2015-08-07 08:00,7,15.46,15.46,15.46,15.46,4
20160201|2015-08-07 09:00,7,15.46,15.46,15.46,15.46,11
20160201|2015-08-07 09:30,7,15.46,15.46,15.46,15.46,7
20160201|2015-08-07 11:30,7,15.39,15.39,15.39,15.39,1
20160201|2015-08-10 09:30,10,15.35,15.35,15.35,15.35,2
20160201|2015-08-10 10:00,10,15.34,15.34,15.34,15.34,2
20160201|2015-08-10 13:00,10,15.39,15.39,15.39,15.39,4
20160201|2015-08-11 09:00,11,15.37,15.37,15.37,15.37,1
20160201|2015-08-11 10:30,11,15.38,15.38,15.38,15.38,1
20160201|2015-08-11 11:00,11,15.38,15.38,15.38,15.38,1
20160201|2015-08-11 12:30,11,15.38,15.4,15.38,15.4,4
20160201|2015-08-11 13:00,11,15.4,15.4,15.4,15.4,1
20160201|2015-08-11 13:30,11,15.4,15.4,15.4,15.4,1
20160201|2015-08-11 14:00,11,15.39,15.39,15.38,15.38,2
20160201|2015-08-11 15:30,11,15.38,15.38,15.38,15.38,5
20160201|2015-08-12 13:00,12,15.34,15.34,15.34,15.34,2
20160201|2015-08-12 13:30,12,15.31,15.31,15.31,15.31,1
20160201|2015-08-12 14:00,12,15.28,15.28,15.28,15.28,2
20160201|2015-08-13 10:30,13,15.25,15.25,15.25,15.25,3
20160201|2015-08-13 14:00,13,15.23,15.24,15.23,15.24,6
20160201|2015-08-14 09:00,14,15.18,15.18,15.18,15.18,1
20160201|2015-08-14 13:30,14,15.22,15.25,15.22,15.25,8
20160201|2015-08-17 10:00,17,15.22,15.22,15.22,15.22,5
20160201|2015-08-17 11:00,17,15.22,15.22,15.22,15.22,2
20160201|2015-08-17 11:30,17,15.22,15.22,15.22,15.22,3
20160201|2015-08-18 09:00,18,15.3,15.31,15.3,15.31,2
20160201|2015-08-18 09:30,18,15.3,15.35,15.3,15.35,10
20160201|2015-08-18 10:00,18,15.31,15.31,15.31,15.31,1
20160201|2015-08-18 13:00,18,15.32,15.32,15.32,15.32,1
20160201|2015-08-18 13:30,18,15.34,15.34,15.34,15.34,3
20160201|2015-08-18 15:00,18,15.4,15.4,15.4,15.4,1
20160201|2015-08-19 07:30,19,15.5,15.52,15.5,15.5,4
20160201|2015-08-19 08:30,19,15.52,15.52,15.52,15.52,2
20160201|2015-08-19 09:00,19,15.55,15.55,15.52,15.52,15
20160201|2015-08-19 09:30,19,15.52,15.52,15.52,15.52,11
20160201|2015-08-19 11:30,19,15.55,15.55,15.55,15.55,1
20160201|2015-08-19 12:30,19,15.49,15.49,15.49,15.49,1
20160201|2015-08-20 10:00,20,15.47,15.49,15.46,15.46,5
20160201|2015-08-20 10:30,20,15.55,15.55,15.55,15.55,1
20160201|2015-08-20 12:00,20,15.55,15.55,15.55,15.55,1
20160201|2015-08-20 14:00,20,15.55,15.55,15.55,15.55,5
20160201|2015-08-21 11:00,21,15.5,15.5,15.45,15.45,3
20160201|2015-08-21 11:30,21,15.48,15.48,15.48,15.48,5
20160201|2015-08-21 13:00,21,15.48,15.48,15.48,15.48,10
20160201|2015-08-21 13:30,21,15.57,15.57,15.55,15.55,3
20160201|2015-08-24 09:30,24,15.18,15.18,15.18,15.18,1
20160201|2015-08-24 10:30,24,15.2,15.2,15.2,15.2,1
20160201|2015-08-24 15:30,24,15.24,15.24,15.24,15.24,1
20160201|2015-08-25 10:30,25,15.26,15.26,15.26,15.26,3
20160201|2015-08-25 14:00,25,15.37,15.37,15.37,15.37,5
20160201|2015-08-26 10:30,26,15.51,15.51,15.51,15.51,1
20160201|2015-08-26 11:30,26,15.41,15.41,15.41,15.41,1
20160201|2015-08-26 14:00,26,15.37,15.37,15.37,15.37,1
20160201|2015-08-27 11:00,27,15.39,15.39,15.37,15.37,5
20160201|2015-08-27 12:30,27,15.41,15.41,15.41,15.41,1
20160201|2015-08-27 14:30,27,15.41,15.41,15.41,15.41,2
20160201|2015-08-28 10:30,28,15.45,15.45,15.45,15.45,1
20160201|2015-08-31 09:00,31,15.44,15.44,15.44,15.44,1
20160201|2015-08-31 12:00,31,15.44,15.44,15.44,15.44,1
20160201|2015-08-31 15:30,31,15.54,15.54,15.54,15.54,1
20160201|2015-09-01 09:30,1,15.55,15.55,15.55,15.55,3
20160201|2015-09-01 11:00,1,15.6,15.6,15.55,15.55,3
20160201|2015-09-01 12:30,1,15.6,15.65,15.6,15.65,7
20160201|2015-09-01 13:00,1,15.65,15.65,15.65,15.65,5
20160201|2015-09-01 13:30,1,15.7,15.7,15.67,15.67,6
20160201|2015-09-01 14:00,1,15.66,15.66,15.66,15.66,2
20160201|2015-09-01 20:30,2,15.7,15.7,15.7,15.7,1
20160201|2015-09-02 02:30,2,15.7,15.7,15.7,15.7,1
20160201|2015-09-02 07:30,2,15.67,15.67,15.67,15.67,2
20160201|2015-09-02 08:30,2,15.66,15.66,15.66,15.66,1
20160201|2015-09-02 09:30,2,15.65,15.65,15.65,15.65,1
20160201|2015-09-02 10:00,2,15.7,15.71,15.69,15.69,14
20160201|2015-09-02 10:30,2,15.7,15.73,15.67,15.67,38
20160201|2015-09-02 11:00,2,15.67,15.67,15.67,15.67,6
20160201|2015-09-02 11:30,2,15.67,15.67,15.67,15.67,10
20160201|2015-09-02 12:00,2,15.68,15.69,15.68,15.69,2
20160201|2015-09-02 12:30,2,15.7,15.72,15.7,15.7,14
20160201|2015-09-02 14:30,2,15.7,15.7,15.66,15.66,8
20160201|2015-09-03 09:00,3,15.71,15.73,15.71,15.73,3
20160201|2015-09-03 10:30,3,15.74,15.74,15.74,15.74,3
20160201|2015-09-03 11:30,3,15.75,15.75,15.75,15.75,4
20160201|2015-09-04 10:00,4,15.67,15.67,15.67,15.67,1
20160201|2015-09-04 11:00,4,15.67,15.67,15.67,15.67,1
20160201|2015-09-04 11:30,4,15.7,15.7,15.7,15.7,1
20160201|2015-09-04 12:30,4,15.7,15.7,15.65,15.65,5
20160201|2015-09-04 13:00,4,15.65,15.65,15.65,15.65,2
20160201|2015-09-04 13:30,4,15.65,15.65,15.65,15.65,1
20160201|2015-09-07 17:00,8,15.64,15.64,15.64,15.64,2
20160201|2015-09-08 08:30,8,15.55,15.55,15.55,15.55,1
20160201|2015-09-08 09:30,8,15.52,15.52,15.52,15.52,2
20160201|2015-09-08 10:00,8,15.55,15.57,15.55,15.57,2
20160201|2015-09-08 10:30,8,15.58,15.58,15.58,15.58,1
20160201|2015-09-08 11:00,8,15.58,15.58,15.58,15.58,2
20160201|2015-09-08 13:00,8,15.58,15.58,15.58,15.58,1
20160201|2015-09-09 10:00,9,15.65,15.65,15.65,15.65,1
20160201|2015-09-09 14:30,9,15.61,15.61,15.61,15.61,1
20160201|2015-09-10 08:30,10,15.62,15.62,15.62,15.62,1
20160201|2015-09-10 10:30,10,15.6,15.6,15.6,15.6,1
20160201|2015-09-10 11:00,10,15.6,15.6,15.6,15.6,3
20160201|2015-09-10 13:00,10,15.65,15.65,15.65,15.65,2
20160201|2015-09-10 14:00,10,15.65,15.65,15.65,15.65,2
20160201|2015-09-11 06:00,11,15.64,15.64,15.63,15.63,4
20160201|2015-09-11 07:30,11,15.63,15.63,15.63,15.63,1
20160201|2015-09-11 08:00,11,15.63,15.63,15.63,15.63,1
20160201|2015-09-11 10:30,11,15.57,15.58,15.54,15.58,6
20160201|2015-09-11 13:30,11,15.6,15.6,15.6,15.6,1
20160201|2015-09-14 08:30,14,15.58,15.63,15.58,15.63,4
20160201|2015-09-14 09:00,14,15.63,15.65,15.63,15.65,2
20160201|2015-09-14 10:00,14,15.62,15.62,15.62,15.62,5
20160201|2015-09-14 10:30,14,15.6,15.61,15.6,15.61,4
20160201|2015-09-14 11:00,14,15.59,15.62,15.59,15.62,3
20160201|2015-09-14 11:30,14,15.6,15.6,15.6,15.6,4
20160201|2015-09-14 13:00,14,15.6,15.63,15.6,15.63,6
20160201|2015-09-14 15:30,14,15.61,15.65,15.6,15.65,5
20160201|2015-09-14 17:00,15,15.6,15.6,15.6,15.6,5
20160201|2015-09-15 07:30,15,15.57,15.57,15.55,15.55,7
20160201|2015-09-15 08:30,15,15.55,15.55,15.55,15.55,3
20160201|2015-09-15 10:00,15,15.63,15.64,15.63,15.64,3
20160201|2015-09-15 11:00,15,15.58,15.58,15.58,15.58,2
20160201|2015-09-16 10:30,16,15.58,15.58,15.58,15.58,7
20160201|2015-09-16 11:00,16,15.56,15.56,15.56,15.56,2
20160201|2015-09-16 11:30,16,15.54,15.54,15.54,15.54,2
20160201|2015-09-16 12:30,16,15.54,15.54,15.54,15.54,2
20160201|2015-09-16 19:00,17,15.54,15.54,15.54,15.54,1
20160201|2015-09-17 08:30,17,15.54,15.54,15.54,15.54,2
20160201|2015-09-17 09:00,17,15.52,15.52,15.52,15.52,1
20160201|2015-09-17 10:30,17,15.58,15.58,15.58,15.58,3
20160201|2015-09-17 14:00,17,15.58,15.58,15.58,15.58,2
20160201|2015-09-18 13:00,18,15.58,15.58,15.58,15.58,3
20160201|2015-09-21 09:00,21,15.58,15.58,15.58,15.58,1
20160201|2015-09-21 10:30,21,15.57,15.57,15.5,15.5,4
20160201|2015-09-21 12:30,21,15.51,15.51,15.51,15.51,1
20160201|2015-09-22 08:00,22,15.57,15.58,15.57,15.58,3
20160201|2015-09-22 09:00,22,15.58,15.58,15.58,15.58,1
20160201|2015-09-22 09:30,22,15.57,15.58,15.57,15.58,4
20160201|2015-09-22 10:30,22,15.58,15.58,15.55,15.55,8
20160201|2015-09-22 11:00,22,15.55,15.58,15.52,15.52,14
20160201|2015-09-22 11:30,22,15.6,15.65,15.6,15.65,19
20160201|2015-09-22 13:00,22,15.66,15.66,15.65,15.65,16
20160201|2015-09-22 14:30,22,15.66,15.66,15.66,15.66,3
20160201|2015-09-23 08:00,23,15.66,15.66,15.66,15.66,2
20160201|2015-09-23 08:30,23,15.67,15.67,15.66,15.66,2
20160201|2015-09-23 09:00,23,15.66,15.66,15.66,15.66,7
20160201|2015-09-23 09:30,23,15.68,15.69,15.68,15.69,2
20160201|2015-09-23 10:00,23,15.7,15.7,15.7,15.7,6
20160201|2015-09-23 10:30,23,15.7,15.7,15.7,15.7,2
20160201|2015-09-23 11:30,23,15.75,15.75,15.75,15.75,1
20160201|2015-09-23 14:30,23,15.66,15.66,15.66,15.66,1
20160201|2015-09-24 10:30,24,15.74,15.78,15.74,15.77,6
20160201|2015-09-24 11:00,24,15.74,15.74,15.74,15.74,2
20160201|2015-09-24 11:30,24,15.72,15.72,15.72,15.72,1
20160201|2015-09-24 13:00,24,15.74,15.74,15.74,15.74,1
20160201|2015-09-25 12:30,25,15.67,15.67,15.67,15.67,5
20160201|2015-09-28 10:00,28,15.67,15.7,15.67,15.7,10
20160201|2015-09-28 10:30,28,15.64,15.64,15.62,15.62,4
20160201|2015-09-28 11:00,28,15.61,15.61,15.6,15.6,10
20160201|2015-09-28 11:30,28,15.6,15.6,15.6,15.6,11
20160201|2015-09-28 13:00,28,15.61,15.61,15.61,15.61,1
20160201|2015-09-28 23:00,29,15.6,15.6,15.6,15.6,1
20160201|2015-09-29 07:00,29,15.58,15.58,15.58,15.58,1
20160201|2015-09-29 08:00,29,15.52,15.52,15.52,15.52,1
20160201|2015-09-29 10:30,29,15.58,15.58,15.58,15.58,1
20160201|2015-09-29 13:00,29,15.58,15.6,15.58,15.6,6
20160201|2015-09-29 13:30,29,15.55,15.55,15.55,15.55,1
20160201|2015-09-29 19:00,30,15.52,15.52,15.52,15.52,1
20160201|2015-09-30 09:30,30,15.52,15.52,15.52,15.52,1
20160201|2015-09-30 10:30,30,15.53,15.61,15.53,15.61,13
20160201|2015-09-30 11:00,30,15.58,15.58,15.58,15.58,3
20160201|2015-09-30 12:30,30,15.61,15.62,15.59,15.59,4
20160201|2015-09-30 13:30,30,15.61,15.61,15.61,15.61,1
20160201|2015-09-30 15:00,30,15.61,15.61,15.61,15.61,2
20160201|2015-09-30 19:30,1,15.61,15.61,15.61,15.61,1
20160201|2015-10-01 09:30,1,15.61,15.64,15.61,15.64,4
20160201|2015-10-01 10:00,1,15.64,15.64,15.64,15.64,1
20160201|2015-10-01 10:30,1,15.65,15.65,15.65,15.65,5
20160201|2015-10-01 11:00,1,15.68,15.7,15.68,15.7,8
20160201|2015-10-01 11:30,1,15.71,15.71,15.71,15.71,2
20160201|2015-10-01 12:00,1,15.7,15.7,15.7,15.7,1
20160201|2015-10-01 13:00,1,15.7,15.7,15.7,15.7,9
20160201|2015-10-01 14:00,1,15.77,15.77,15.75,15.75,6
20160201|2015-10-02 10:00,2,15.75,15.75,15.75,15.75,1
20160201|2015-10-02 10:30,2,15.76,15.77,15.76,15.77,3
20160201|2015-10-02 11:00,2,15.77,15.77,15.77,15.77,2
20160201|2015-10-02 11:30,2,15.75,15.75,15.75,15.75,2
20160201|2015-10-02 12:00,2,15.77,15.77,15.77,15.77,10
20160201|2015-10-05 10:00,5,15.78,15.78,15.78,15.78,2
20160201|2015-10-05 10:30,5,15.8,15.84,15.8,15.84,4
20160201|2015-10-05 11:00,5,15.85,15.85,15.85,15.85,1
20160201|2015-10-05 11:30,5,15.87,15.88,15.87,15.88,5
20160201|2015-10-05 12:00,5,15.88,15.9,15.83,15.9,6
20160201|2015-10-05 13:30,5,15.89,15.89,15.89,15.89,2
20160201|2015-10-05 14:00,5,15.85,15.85,15.85,15.85,1
20160201|2015-10-05 14:30,5,15.85,15.85,15.85,15.85,1
20160201|2015-10-05 15:00,5,15.83,15.83,15.83,15.83,1
20160201|2015-10-05 17:00,6,15.9,15.9,15.9,15.9,1
20160201|2015-10-05 18:00,6,15.9,15.9,15.9,15.9,1
20160201|2015-10-06 00:00,6,15.9,15.9,15.9,15.9,1
20160201|2015-10-06 07:00,6,15.9,15.96,15.9,15.96,2
20160201|2015-10-06 09:00,6,15.9,15.91,15.89,15.91,12
20160201|2015-10-06 09:30,6,15.91,15.91,15.91,15.91,2
20160201|2015-10-06 10:30,6,15.91,15.91,15.84,15.84,13
20160201|2015-10-06 11:00,6,15.84,15.84,15.83,15.83,2
20160201|2015-10-06 12:00,6,15.86,15.88,15.86,15.88,4
20160201|2015-10-06 15:30,6,15.87,15.87,15.87,15.87,1
20160201|2015-10-07 09:30,7,15.83,15.83,15.83,15.83,1
20160201|2015-10-07 10:00,7,15.84,15.84,15.84,15.84,5
20160201|2015-10-07 10:30,7,15.84,15.84,15.81,15.81,3
20160201|2015-10-07 11:00,7,15.82,15.82,15.77,15.78,20
20160201|2015-10-07 13:00,7,15.82,15.82,15.82,15.82,1
20160201|2015-10-08 09:00,8,15.93,15.96,15.93,15.96,8
20160201|2015-10-08 09:30,8,15.86,15.88,15.86,15.88,6
20160201|2015-10-08 10:00,8,15.88,15.88,15.88,15.88,4
20160201|2015-10-08 10:30,8,15.89,15.89,15.88,15.88,2
20160201|2015-10-08 11:30,8,15.95,15.99,15.95,15.99,4
20160201|2015-10-08 12:00,8,15.99,15.99,15.99,15.99,5
20160201|2015-10-08 12:30,8,15.98,15.98,15.98,15.98,2
20160201|2015-10-08 13:00,8,15.99,16,15.99,16,6
20160201|2015-10-08 15:00,8,16,16,16,16,1
20160201|2015-10-09 08:30,9,16,16,16,16,3
20160201|2015-10-09 09:00,9,16.01,16.01,16,16,8
20160201|2015-10-09 11:30,9,16,16,16,16,2
20160201|2015-10-09 12:30,9,16,16.08,16,16.08,7
20160201|2015-10-09 13:00,9,16.07,16.08,16.07,16.07,3
20160201|2015-10-12 09:30,12,16.05,16.05,16.05,16.05,1
20160201|2015-10-12 10:30,12,16.05,16.07,16.05,16.07,16
20160201|2015-10-12 11:00,12,16.04,16.04,16.04,16.04,2
20160201|2015-10-12 13:00,12,16,16,16,16,4
20160201|2015-10-13 08:30,13,16.06,16.06,16.06,16.06,1
20160201|2015-10-13 10:00,13,16.02,16.02,16,16,5
20160201|2015-10-13 10:30,13,16,16,16,16,14
20160201|2015-10-13 11:00,13,16.01,16.02,16,16,8
20160201|2015-10-13 11:30,13,16.01,16.01,16.01,16.01,11
20160201|2015-10-13 15:00,13,15.97,15.97,15.97,15.97,2
20160201|2015-10-14 08:30,14,15.97,15.97,15.97,15.97,1
20160201|2015-10-14 09:30,14,15.94,15.94,15.94,15.94,6
20160201|2015-10-14 10:00,14,15.94,15.96,15.94,15.96,9
20160201|2015-10-14 10:30,14,15.93,15.93,15.9,15.9,2
20160201|2015-10-14 11:00,14,15.9,15.9,15.8,15.8,4
20160201|2015-10-14 12:00,14,15.81,15.81,15.81,15.81,4
20160201|2015-10-14 12:30,14,15.8,15.8,15.78,15.8,22
20160201|2015-10-15 08:30,15,15.86,15.86,15.86,15.86,1
20160201|2015-10-15 09:00,15,15.84,15.84,15.82,15.82,3
20160201|2015-10-15 10:30,15,15.8,15.8,15.77,15.77,13
20160201|2015-10-15 12:30,15,15.73,15.73,15.72,15.72,2
20160201|2015-10-15 13:30,15,15.73,15.73,15.71,15.72,11
20160201|2015-10-15 14:30,15,15.7,15.7,15.7,15.7,2
20160201|2015-10-16 08:30,16,15.7,15.7,15.69,15.69,18
20160201|2015-10-16 09:00,16,15.69,15.69,15.69,15.69,5
20160201|2015-10-16 10:30,16,15.66,15.66,15.65,15.66,3
20160201|2015-10-16 11:00,16,15.67,15.67,15.65,15.65,12
20160201|2015-10-16 12:00,16,15.72,15.72,15.72,15.72,1
20160201|2015-10-16 12:30,16,15.7,15.7,15.7,15.7,2
20160201|2015-10-16 13:30,16,15.68,15.68,15.66,15.66,2
20160201|2015-10-19 08:00,19,15.65,15.65,15.65,15.65,8
20160201|2015-10-19 10:00,19,15.65,15.65,15.65,15.65,1
20160201|2015-10-19 10:30,19,15.66,15.66,15.65,15.65,13
20160201|2015-10-19 11:00,19,15.65,15.65,15.65,15.65,1
20160201|2015-10-19 11:30,19,15.65,15.65,15.65,15.65,4
20160201|2015-10-19 12:00,19,15.65,15.65,15.65,15.65,1
20160201|2015-10-19 12:30,19,15.65,15.65,15.65,15.65,2
20160201|2015-10-19 13:00,19,15.65,15.65,15.65,15.65,1
20160201|2015-10-19 13:30,19,15.66,15.66,15.66,15.66,2
20160201|2015-10-19 15:00,19,15.65,15.65,15.63,15.63,10
20160201|2015-10-19 15:30,19,15.66,15.66,15.66,15.66,9
20160201|2015-10-19 18:30,20,15.63,15.63,15.63,15.63,8
20160201|2015-10-20 07:30,20,15.65,15.65,15.65,15.65,1
20160201|2015-10-20 08:30,20,15.65,15.65,15.61,15.61,5
20160201|2015-10-20 09:30,20,15.62,15.63,15.61,15.63,8
20160201|2015-10-20 10:30,20,15.61,15.61,15.6,15.6,12
20160201|2015-10-20 11:00,20,15.69,15.69,15.67,15.67,6
20160201|2015-10-20 11:30,20,15.66,15.67,15.65,15.65,12
20160201|2015-10-20 14:30,20,15.63,15.63,15.63,15.63,2
20160201|2015-10-21 09:30,21,15.77,15.77,15.77,15.77,1
20160201|2015-10-21 10:00,21,15.76,15.76,15.76,15.76,4
20160201|2015-10-21 10:30,21,15.86,15.86,15.86,15.86,1
20160201|2015-10-21 11:00,21,15.76,15.76,15.76,15.76,3
20160201|2015-10-21 13:00,21,15.81,15.81,15.81,15.81,1
20160201|2015-10-22 09:30,22,15.76,15.76,15.73,15.73,5
20160201|2015-10-22 10:00,22,15.74,15.9,15.74,15.89,42
20160201|2015-10-22 10:30,22,15.85,15.85,15.75,15.75,6
20160201|2015-10-22 11:00,22,15.76,15.76,15.76,15.76,1
20160201|2015-10-22 11:30,22,15.85,15.85,15.85,15.85,1
20160201|2015-10-22 12:30,22,15.81,15.81,15.81,15.81,1
20160201|2015-10-22 13:00,22,15.82,15.82,15.81,15.81,6
20160201|2015-10-22 14:30,22,15.81,15.81,15.81,15.81,7
20160201|2015-10-22 15:30,22,15.79,15.79,15.79,15.79,2
20160201|2015-10-23 10:30,23,15.66,15.66,15.66,15.66,1
20160201|2015-10-25 17:00,26,15.6,15.6,15.6,15.6,10
20160201|2015-10-25 19:00,26,15.56,15.56,15.56,15.56,1
20160201|2015-10-26 06:30,26,15.6,15.6,15.6,15.6,3
20160201|2015-10-26 10:00,26,15.6,15.6,15.6,15.6,1
20160201|2015-10-26 12:00,26,15.65,15.65,15.65,15.65,1
20160201|2015-10-27 06:00,27,15.7,15.7,15.7,15.7,8
20160201|2015-10-27 09:30,27,15.7,15.7,15.67,15.67,2
20160201|2015-10-27 10:30,27,15.66,15.66,15.66,15.66,2
20160201|2015-10-27 11:00,27,15.7,15.7,15.7,15.7,1
20160201|2015-10-27 12:30,27,15.7,15.7,15.7,15.7,1
20160201|2015-10-28 09:30,28,15.71,15.71,15.71,15.71,5
20160201|2015-10-28 10:30,28,15.66,15.66,15.66,15.66,4
20160201|2015-10-28 11:30,28,15.66,15.66,15.66,15.66,1
20160201|2015-10-28 12:00,28,15.69,15.7,15.69,15.7,8
20160201|2015-10-28 12:30,28,15.69,15.7,15.67,15.69,11
20160201|2015-10-28 13:00,28,15.62,15.63,15.62,15.62,5
20160201|2015-10-29 08:30,29,15.59,15.59,15.57,15.57,3
20160201|2015-10-29 09:00,29,15.57,15.57,15.57,15.57,4
20160201|2015-10-29 10:30,29,15.58,15.58,15.58,15.58,1
20160201|2015-10-29 11:00,29,15.61,15.61,15.6,15.6,3
20160201|2015-10-29 11:30,29,15.54,15.54,15.54,15.54,1
20160201|2015-10-29 12:00,29,15.6,15.62,15.6,15.62,3
20160201|2015-10-29 12:30,29,15.55,15.55,15.55,15.55,1
20160201|2015-10-29 13:30,29,15.57,15.57,15.57,15.57,1
20160201|2015-10-30 08:00,30,15.64,15.65,15.63,15.63,6
20160201|2015-10-30 08:30,30,15.61,15.61,15.61,15.61,2
20160201|2015-10-30 09:00,30,15.61,15.61,15.6,15.6,2
20160201|2015-10-30 10:30,30,15.59,15.6,15.59,15.6,2
20160201|2015-10-30 11:00,30,15.58,15.59,15.58,15.59,5
20160201|2015-10-30 11:30,30,15.6,15.61,15.58,15.61,21
20160201|2015-10-30 12:30,30,15.63,15.63,15.63,15.63,2
20160201|2015-11-02 08:30,2,15.64,15.64,15.64,15.64,1
20160201|2015-11-02 09:00,2,15.67,15.67,15.65,15.65,5
20160201|2015-11-02 09:30,2,15.62,15.62,15.62,15.62,1
20160201|2015-11-02 10:30,2,15.6,15.63,15.58,15.63,4
20160201|2015-11-02 11:30,2,15.59,15.59,15.59,15.59,1
20160201|2015-11-02 12:00,2,15.58,15.58,15.58,15.58,1
20160201|2015-11-02 13:00,2,15.56,15.56,15.55,15.55,2
20160201|2015-11-02 13:30,2,15.54,15.54,15.51,15.51,5
20160201|2015-11-02 15:30,2,15.51,15.51,15.51,15.51,1
20160201|2015-11-02 17:00,3,15.47,15.47,15.47,15.47,2
20160201|2015-11-03 07:30,3,15.49,15.49,15.49,15.49,1
20160201|2015-11-03 08:00,3,15.48,15.48,15.45,15.45,10
20160201|2015-11-03 08:30,3,15.47,15.47,15.47,15.47,5
20160201|2015-11-03 09:00,3,15.49,15.5,15.49,15.5,2
20160201|2015-11-03 09:30,3,15.47,15.47,15.44,15.44,2
20160201|2015-11-03 10:00,3,15.46,15.46,15.46,15.46,6
20160201|2015-11-03 10:30,3,15.44,15.45,15.42,15.45,7
20160201|2015-11-03 11:00,3,15.45,15.45,15.44,15.44,6
20160201|2015-11-03 11:30,3,15.45,15.45,15.43,15.43,14
20160201|2015-11-03 13:00,3,15.44,15.44,15.41,15.42,14
20160201|2015-11-03 13:30,3,15.42,15.42,15.38,15.38,58
20160201|2015-11-03 14:00,3,15.38,15.38,15.38,15.38,1
20160201|2015-11-03 14:30,3,15.36,15.36,15.31,15.31,26
20160201|2015-11-03 15:30,3,15.28,15.28,15.26,15.26,19
20160201|2015-11-03 18:30,4,15.31,15.31,15.31,15.31,1
20160201|2015-11-04 07:30,4,15.29,15.29,15.29,15.29,2
20160201|2015-11-04 08:00,4,15.27,15.27,15.26,15.26,6
20160201|2015-11-04 08:30,4,15.26,15.26,15.25,15.25,9
20160201|2015-11-04 09:00,4,15.27,15.27,15.27,15.27,1
20160201|2015-11-04 09:30,4,15.26,15.26,15.26,15.26,2
20160201|2015-11-04 10:00,4,15.27,15.28,15.27,15.28,5
20160201|2015-11-04 10:30,4,15.26,15.31,15.26,15.28,8
20160201|2015-11-04 11:00,4,15.31,15.34,15.31,15.34,8
20160201|2015-11-04 11:30,4,15.3,15.3,15.3,15.3,2
20160201|2015-11-04 12:00,4,15.32,15.32,15.28,15.28,2
20160201|2015-11-04 13:00,4,15.28,15.28,15.28,15.28,1
20160201|2015-11-04 13:30,4,15.26,15.26,15.26,15.26,2
20160201|2015-11-05 06:00,5,15.3,15.34,15.3,15.34,3
20160201|2015-11-05 08:30,5,15.34,15.34,15.29,15.3,28
20160201|2015-11-05 09:00,5,15.34,15.34,15.34,15.34,1
20160201|2015-11-05 09:30,5,15.33,15.33,15.33,15.33,1
20160201|2015-11-05 10:30,5,15.34,15.34,15.32,15.34,22
20160201|2015-11-05 11:00,5,15.34,15.34,15.33,15.33,3
20160201|2015-11-05 11:30,5,15.34,15.34,15.34,15.34,1
20160201|2015-11-05 12:00,5,15.33,15.33,15.33,15.33,1
20160201|2015-11-05 12:30,5,15.33,15.33,15.33,15.33,7
20160201|2015-11-05 13:00,5,15.29,15.29,15.27,15.27,13
20160201|2015-11-05 13:30,5,15.25,15.25,15.24,15.24,25
20160201|2015-11-05 14:00,5,15.24,15.24,15.24,15.24,8
20160201|2015-11-05 14:30,5,15.26,15.26,15.26,15.26,1
20160201|2015-11-06 07:00,6,15.3,15.3,15.29,15.29,2
20160201|2015-11-06 08:00,6,15.3,15.32,15.3,15.32,3
20160201|2015-11-06 09:00,6,15.28,15.28,15.28,15.28,1
20160201|2015-11-06 09:30,6,15.33,15.33,15.33,15.33,5
20160201|2015-11-06 10:00,6,15.29,15.29,15.25,15.25,7
20160201|2015-11-06 10:30,6,15.24,15.3,15.24,15.3,14
20160201|2015-11-06 11:00,6,15.33,15.33,15.33,15.33,2
20160201|2015-11-06 12:30,6,15.27,15.27,15.27,15.27,1
20160201|2015-11-06 13:00,6,15.29,15.29,15.29,15.29,1
20160201|2015-11-06 13:30,6,15.28,15.28,15.25,15.25,6
20160201|2015-11-08 17:00,9,15.3,15.3,15.3,15.3,2
20160201|2015-11-08 20:00,9,15.25,15.25,15.25,15.25,1
20160201|2015-11-09 06:00,9,15.26,15.26,15.26,15.26,1
20160201|2015-11-09 06:30,9,15.29,15.29,15.29,15.29,2
20160201|2015-11-09 07:00,9,15.29,15.3,15.29,15.3,2
20160201|2015-11-09 07:30,9,15.3,15.3,15.3,15.3,4
20160201|2015-11-09 08:00,9,15.29,15.29,15.29,15.29,1
20160201|2015-11-09 08:30,9,15.25,15.25,15.24,15.24,7
20160201|2015-11-09 09:30,9,15.32,15.32,15.32,15.32,1
20160201|2015-11-09 10:00,9,15.3,15.3,15.3,15.3,2
20160201|2015-11-09 10:30,9,15.28,15.28,15.22,15.22,7
20160201|2015-11-09 11:00,9,15.25,15.26,15.25,15.26,2
20160201|2015-11-09 12:00,9,15.26,15.26,15.26,15.26,1
20160201|2015-11-09 14:00,9,15.22,15.22,15.22,15.22,4
20160201|2015-11-09 17:00,10,15.16,15.2,15.16,15.2,3
20160201|2015-11-10 01:30,10,15.18,15.18,15.18,15.18,5
20160201|2015-11-10 06:00,10,15.18,15.18,15.18,15.18,5
20160201|2015-11-10 09:00,10,15.18,15.18,15.18,15.18,4
20160201|2015-11-10 09:30,10,15.18,15.2,15.13,15.13,8
20160201|2015-11-10 10:00,10,15.16,15.16,15.16,15.16,3
20160201|2015-11-10 10:30,10,15.17,15.17,15.14,15.14,12
20160201|2015-11-10 11:30,10,15.16,15.16,15.16,15.16,1
20160201|2015-11-10 12:00,10,15.16,15.16,15.11,15.12,35
20160201|2015-11-10 12:30,10,15.11,15.18,15.1,15.18,7
20160201|2015-11-10 13:00,10,15.12,15.12,15.09,15.09,9
20160201|2015-11-10 13:30,10,15.09,15.09,15.08,15.08,21
20160201|2015-11-10 14:00,10,15.08,15.08,15.08,15.08,7
20160201|2015-11-10 14:30,10,15.08,15.08,15.07,15.07,14
20160201|2015-11-10 15:00,10,15.06,15.06,15.06,15.06,5
20160201|2015-11-11 08:30,11,15.08,15.08,15.08,15.08,1
20160201|2015-11-11 09:00,11,15.07,15.07,15.04,15.04,7
20160201|2015-11-11 09:30,11,15.06,15.06,15.05,15.05,3
20160201|2015-11-11 10:30,11,15.05,15.05,15.05,15.05,3
20160201|2015-11-11 11:30,11,15.07,15.07,15.07,15.07,1
20160201|2015-11-11 12:00,11,15.05,15.05,15.05,15.05,5
20160201|2015-11-11 12:30,11,15.04,15.05,15.04,15.05,3
20160201|2015-11-11 13:30,11,15.05,15.05,15.03,15.03,4
20160201|2015-11-11 14:30,11,15.08,15.08,15.08,15.08,8
20160201|2015-11-11 15:00,11,15.08,15.08,15.08,15.08,58
20160201|2015-11-12 08:30,12,15.08,15.1,15.08,15.1,2
20160201|2015-11-12 09:00,12,15.1,15.13,15.1,15.1,9
20160201|2015-11-12 09:30,12,15.13,15.16,15.13,15.16,15
20160201|2015-11-12 10:30,12,15.09,15.12,15.08,15.08,43
20160201|2015-11-12 11:00,12,15.08,15.1,15.08,15.08,12
20160201|2015-11-12 11:30,12,15.08,15.08,15.08,15.08,15
20160201|2015-11-12 12:00,12,15.08,15.08,15.08,15.08,1
20160201|2015-11-12 12:30,12,15.08,15.08,15.08,15.08,4
20160201|2015-11-12 13:30,12,15.05,15.05,15.05,15.05,3
20160201|2015-11-12 14:30,12,15.05,15.05,15.05,15.05,1
20160201|2015-11-13 09:00,13,15.06,15.06,15.06,15.06,1
20160201|2015-11-13 10:00,13,15.05,15.05,15.04,15.04,12
20160201|2015-11-13 10:30,13,15.04,15.04,15.04,15.04,27
20160201|2015-11-13 11:00,13,15.11,15.14,15.11,15.14,3
20160201|2015-11-13 11:30,13,15.14,15.14,15.14,15.14,2
20160201|2015-11-13 12:00,13,15.1,15.1,15.1,15.1,2
20160201|2015-11-13 12:30,13,15.07,15.07,15.07,15.07,2
20160201|2015-11-13 13:00,13,15.05,15.05,15.05,15.05,6
20160201|2015-11-15 17:30,16,15.06,15.06,15.06,15.06,1
20160201|2015-11-16 08:00,16,15.03,15.07,15.03,15.07,2
20160201|2015-11-16 08:30,16,15.05,15.05,15.05,15.05,1
20160201|2015-11-16 09:00,16,15.08,15.08,15.07,15.07,6
20160201|2015-11-16 09:30,16,15.07,15.08,15.07,15.08,3
20160201|2015-11-16 10:00,16,15.13,15.13,15.13,15.13,1
20160201|2015-11-16 10:30,16,15.1,15.1,15.03,15.03,24
20160201|2015-11-16 11:00,16,15.02,15.14,15.01,15.08,24
20160201|2015-11-16 12:00,16,15.08,15.08,15.08,15.08,2
20160201|2015-11-16 12:30,16,15.06,15.06,15.03,15.03,2
20160201|2015-11-16 13:00,16,15.02,15.02,15.01,15.01,25
20160201|2015-11-16 13:30,16,15.05,15.05,15.05,15.05,1
20160201|2015-11-16 14:00,16,15.06,15.06,15.06,15.06,1
20160201|2015-11-16 14:30,16,15.06,15.06,15.06,15.06,1
20160201|2015-11-16 15:00,16,15.02,15.02,15.02,15.02,5
20160201|2015-11-16 15:30,16,15.04,15.04,15.04,15.04,3
20160201|2015-11-16 17:00,17,15,15,15,15,3
20160201|2015-11-16 22:00,17,14.98,14.98,14.98,14.98,5
20160201|2015-11-17 00:30,17,14.98,14.98,14.98,14.98,1
20160201|2015-11-17 01:30,17,14.98,14.98,14.98,14.98,7
20160201|2015-11-17 07:00,17,15.02,15.02,15.02,15.02,1
20160201|2015-11-17 08:00,17,15,15,14.97,14.97,2
20160201|2015-11-17 08:30,17,14.97,14.97,14.96,14.96,4
20160201|2015-11-17 09:00,17,14.96,14.96,14.96,14.96,2
20160201|2015-11-17 09:30,17,14.95,14.95,14.9,14.9,12
20160201|2015-11-17 10:00,17,14.9,14.9,14.88,14.88,2
20160201|2015-11-17 10:30,17,14.88,14.89,14.8,14.89,13
20160201|2015-11-17 11:00,17,14.87,14.91,14.87,14.87,9
20160201|2015-11-17 11:30,17,14.86,14.86,14.85,14.86,4
20160201|2015-11-17 14:30,17,14.87,14.87,14.85,14.85,9
20160201|2015-11-17 15:00,17,14.85,14.85,14.85,14.85,1
20160201|2015-11-17 20:30,18,14.82,14.82,14.8,14.8,4
20160201|2015-11-17 23:30,18,14.8,14.8,14.8,14.8,17
20160201|2015-11-18 08:00,18,14.84,14.87,14.82,14.87,10
20160201|2015-11-18 08:30,18,14.86,14.86,14.86,14.86,9
20160201|2015-11-18 09:00,18,14.86,14.86,14.86,14.86,5
20160201|2015-11-18 09:30,18,14.89,14.9,14.89,14.9,8
20160201|2015-11-18 10:00,18,14.92,14.92,14.92,14.92,1
20160201|2015-11-18 10:30,18,14.93,14.95,14.87,14.87,13
20160201|2015-11-18 11:30,18,14.93,14.95,14.93,14.95,7
20160201|2015-11-18 12:00,18,14.95,14.97,14.95,14.97,3
20160201|2015-11-18 13:00,18,14.95,15.01,14.95,15,7
20160201|2015-11-18 15:00,18,14.94,14.94,14.92,14.92,14
20160201|2015-11-19 08:30,19,14.98,14.98,14.98,14.98,1
20160201|2015-11-19 09:00,19,14.97,14.97,14.93,14.93,2
20160201|2015-11-19 09:30,19,14.93,14.95,14.93,14.94,9
20160201|2015-11-19 10:30,19,14.96,14.99,14.95,14.99,25
20160201|2015-11-19 11:00,19,14.97,15.01,14.97,15,22
20160201|2015-11-19 11:30,19,14.97,14.97,14.97,14.97,3
20160201|2015-11-19 12:00,19,15,15,15,15,2
20160201|2015-11-19 13:30,19,14.98,14.98,14.98,14.98,3
20160201|2015-11-19 14:00,19,14.96,14.96,14.96,14.96,5
20160201|2015-11-19 15:00,19,14.98,14.98,14.96,14.98,6
20160201|2015-11-20 08:30,20,14.93,14.93,14.91,14.91,11
20160201|2015-11-20 09:00,20,14.92,14.92,14.92,14.92,10
20160201|2015-11-20 09:30,20,14.95,14.95,14.95,14.95,5
20160201|2015-11-20 10:00,20,14.95,14.95,14.95,14.95,5
20160201|2015-11-20 10:30,20,14.97,15.03,14.97,15,54
20160201|2015-11-20 11:00,20,14.99,15,14.99,14.99,11
20160201|2015-11-20 11:30,20,15,15,15,15,1
20160201|2015-11-20 12:00,20,14.98,14.98,14.95,14.95,8
20160201|2015-11-20 13:30,20,14.96,14.96,14.96,14.96,5
20160201|2015-11-23 08:30,23,14.92,14.95,14.92,14.95,4
20160201|2015-11-23 09:30,23,14.96,14.96,14.96,14.96,10
20160201|2015-11-23 10:00,23,14.97,14.97,14.97,14.97,2
20160201|2015-11-23 10:30,23,14.96,14.96,14.93,14.93,13
20160201|2015-11-23 11:00,23,14.95,14.95,14.95,14.95,2
20160201|2015-11-23 11:30,23,14.96,14.97,14.96,14.97,6
20160201|2015-11-23 12:00,23,14.97,14.97,14.96,14.97,33
20160201|2015-11-23 12:30,23,14.96,14.96,14.95,14.95,3
20160201|2015-11-23 13:30,23,14.95,14.95,14.95,14.95,1
20160201|2015-11-23 14:30,23,14.93,14.93,14.92,14.93,9
20160201|2015-11-24 07:30,24,14.9,14.9,14.9,14.9,1
20160201|2015-11-24 09:00,24,14.88,14.88,14.83,14.83,5
20160201|2015-11-24 09:30,24,14.81,14.82,14.81,14.81,10
20160201|2015-11-24 10:00,24,14.81,14.81,14.77,14.77,18
20160201|2015-11-24 10:30,24,14.75,14.79,14.69,14.69,38
20160201|2015-11-24 11:00,24,14.71,14.71,14.68,14.68,10
20160201|2015-11-24 12:00,24,14.7,14.7,14.68,14.68,9
20160201|2015-11-24 12:30,24,14.67,14.67,14.67,14.67,1
20160201|2015-11-24 13:00,24,14.71,14.72,14.7,14.7,5
20160201|2015-11-24 13:30,24,14.72,14.72,14.72,14.72,5
20160201|2015-11-24 14:00,24,14.7,14.7,14.7,14.7,2
20160201|2015-11-25 05:30,25,14.72,14.72,14.72,14.72,3
20160201|2015-11-25 07:30,25,14.73,14.73,14.73,14.73,5
20160201|2015-11-25 08:00,25,14.73,14.73,14.71,14.71,20
20160201|2015-11-25 08:30,25,14.71,14.71,14.71,14.71,2
20160201|2015-11-25 09:00,25,14.72,14.72,14.68,14.68,13
20160201|2015-11-25 09:30,25,14.67,14.67,14.67,14.67,2
20160201|2015-11-25 10:00,25,14.68,14.68,14.68,14.68,1
20160201|2015-11-25 10:30,25,14.66,14.7,14.66,14.7,65
20160201|2015-11-25 11:30,25,14.68,14.68,14.68,14.68,10
20160201|2015-11-25 12:00,25,14.7,14.7,14.7,14.7,1
20160201|2015-11-25 13:00,25,14.66,14.66,14.64,14.64,2
20160201|2015-11-25 13:30,25,14.68,14.69,14.68,14.69,14
20160201|2015-11-29 22:00,30,14.71,14.72,14.71,14.71,5
20160201|2015-11-29 23:30,30,14.71,14.71,14.71,14.71,1
20160201|2015-11-30 07:30,30,14.72,14.72,14.72,14.72,6
20160201|2015-11-30 08:30,30,14.71,14.71,14.71,14.71,14
20160201|2015-11-30 09:00,30,14.72,14.72,14.72,14.72,1
20160201|2015-11-30 09:30,30,14.72,14.72,14.72,14.72,6
20160201|2015-11-30 10:00,30,14.71,14.72,14.7,14.7,4
20160201|2015-11-30 10:30,30,14.68,14.7,14.64,14.64,16
20160201|2015-11-30 11:00,30,14.7,14.7,14.7,14.7,1
20160201|2015-11-30 11:30,30,14.7,14.7,14.7,14.7,11
20160201|2015-11-30 12:00,30,14.7,14.7,14.7,14.7,5
20160201|2015-11-30 12:30,30,14.69,14.69,14.69,14.69,4
20160201|2015-11-30 13:00,30,14.69,14.69,14.69,14.69,1
20160201|2015-11-30 13:30,30,14.69,14.69,14.69,14.69,1
20160201|2015-11-30 14:00,30,14.7,14.7,14.7,14.7,10
20160201|2015-11-30 14:30,30,14.7,14.7,14.7,14.7,1
20160201|2015-11-30 15:00,30,14.7,14.7,14.7,14.7,4
20160201|2015-12-01 07:00,1,14.71,14.71,14.71,14.71,2
20160201|2015-12-01 07:30,1,14.74,14.74,14.73,14.73,4
20160201|2015-12-01 08:30,1,14.73,14.73,14.73,14.73,1
20160201|2015-12-01 09:00,1,14.73,14.73,14.73,14.73,3
20160201|2015-12-01 10:00,1,14.69,14.69,14.69,14.69,2
20160201|2015-12-01 10:30,1,14.69,14.7,14.63,14.69,24
20160201|2015-12-01 11:00,1,14.68,14.68,14.68,14.68,1
20160201|2015-12-01 12:00,1,14.66,14.68,14.66,14.68,2
20160201|2015-12-01 12:30,1,14.68,14.68,14.68,14.68,2
20160201|2015-12-01 13:00,1,14.69,14.69,14.69,14.69,5
20160201|2015-12-01 13:30,1,14.69,14.69,14.69,14.69,1
20160201|2015-12-01 17:30,2,14.67,14.67,14.67,14.67,1
20160201|2015-12-02 07:00,2,14.67,14.67,14.66,14.66,4
20160201|2015-12-02 07:30,2,14.66,14.66,14.66,14.66,1
20160201|2015-12-02 08:00,2,14.66,14.66,14.66,14.66,1
20160201|2015-12-02 08:30,2,14.65,14.65,14.64,14.64,6
20160201|2015-12-02 09:00,2,14.64,14.64,14.62,14.63,41
20160201|2015-12-02 09:30,2,14.63,14.63,14.63,14.63,9
20160201|2015-12-02 10:00,2,14.62,14.62,14.62,14.62,2
20160201|2015-12-02 10:30,2,14.62,14.62,14.54,14.6,20
20160201|2015-12-02 11:00,2,14.6,14.6,14.55,14.57,23
20160201|2015-12-02 11:30,2,14.58,14.58,14.57,14.57,9
20160201|2015-12-02 12:00,2,14.57,14.6,14.56,14.6,23
20160201|2015-12-02 12:30,2,14.6,14.6,14.6,14.6,12
20160201|2015-12-02 13:00,2,14.6,14.6,14.6,14.6,8
20160201|2015-12-02 13:30,2,14.6,14.6,14.6,14.6,14
20160201|2015-12-02 14:30,2,14.62,14.62,14.6,14.6,3
20160201|2015-12-02 15:00,2,14.58,14.58,14.58,14.58,20
20160201|2015-12-02 15:30,2,14.6,14.6,14.6,14.6,1
20160201|2015-12-02 22:30,3,14.6,14.61,14.6,14.61,2
20160201|2015-12-02 23:00,3,14.6,14.61,14.6,14.61,4
20160201|2015-12-03 08:00,3,14.63,14.63,14.63,14.63,1
20160201|2015-12-03 08:30,3,14.62,14.62,14.6,14.6,7
20160201|2015-12-03 09:00,3,14.63,14.63,14.62,14.63,13
20160201|2015-12-03 09:30,3,14.61,14.63,14.61,14.61,16
20160201|2015-12-03 10:00,3,14.61,14.62,14.61,14.61,6
20160201|2015-12-03 10:30,3,14.62,14.68,14.62,14.63,45
20160201|2015-12-03 11:30,3,14.6,14.6,14.6,14.6,3
20160201|2015-12-03 12:00,3,14.62,14.62,14.62,14.62,3
20160201|2015-12-03 12:30,3,14.62,14.62,14.62,14.62,1
20160201|2015-12-03 13:00,3,14.6,14.6,14.6,14.6,6
20160201|2015-12-03 13:30,3,14.6,14.6,14.6,14.6,2
20160201|2015-12-03 14:00,3,14.61,14.61,14.61,14.61,2
20160201|2015-12-03 14:30,3,14.6,14.6,14.6,14.6,1
20160201|2015-12-04 06:30,4,14.61,14.61,14.61,14.61,1
20160201|2015-12-04 09:00,4,14.59,14.59,14.57,14.57,16
20160201|2015-12-04 09:30,4,14.55,14.56,14.53,14.56,9
20160201|2015-12-04 10:00,4,14.55,14.55,14.55,14.55,5
20160201|2015-12-04 10:30,4,14.52,14.52,14.42,14.46,35
20160201|2015-12-04 11:00,4,14.45,14.46,14.44,14.45,22
20160201|2015-12-04 11:30,4,14.45,14.46,14.45,14.46,3
20160201|2015-12-04 12:00,4,14.49,14.5,14.49,14.5,2
20160201|2015-12-04 13:30,4,14.5,14.5,14.5,14.5,1
20160201|2015-12-06 20:30,7,14.57,14.57,14.56,14.56,2
20160201|2015-12-06 21:00,7,14.58,14.58,14.58,14.58,1
20160201|2015-12-07 08:30,7,14.55,14.55,14.54,14.54,3
20160201|2015-12-07 09:00,7,14.51,14.51,14.51,14.51,3
20160201|2015-12-07 09:30,7,14.54,14.54,14.54,14.54,4
20160201|2015-12-07 10:00,7,14.51,14.51,14.5,14.5,5
20160201|2015-12-07 10:30,7,14.5,14.5,14.4,14.48,30
20160201|2015-12-07 11:00,7,14.48,14.54,14.48,14.54,18
20160201|2015-12-07 11:30,7,14.52,14.52,14.51,14.51,6
20160201|2015-12-07 12:00,7,14.51,14.51,14.51,14.51,3
20160201|2015-12-07 13:00,7,14.51,14.51,14.51,14.51,3
20160201|2015-12-07 13:30,7,14.51,14.51,14.51,14.51,16
20160201|2015-12-07 14:00,7,14.51,14.51,14.51,14.51,2
20160201|2015-12-07 14:30,7,14.51,14.51,14.51,14.51,7
20160201|2015-12-07 15:00,7,14.54,14.54,14.54,14.54,1
20160201|2015-12-07 17:00,8,14.52,14.52,14.52,14.52,2
20160201|2015-12-08 02:30,8,14.51,14.51,14.51,14.51,1
20160201|2015-12-08 04:30,8,14.51,14.51,14.51,14.51,10
20160201|2015-12-08 08:30,8,14.51,14.51,14.51,14.51,1
20160201|2015-12-08 09:00,8,14.5,14.55,14.49,14.55,5
20160201|2015-12-08 09:30,8,14.51,14.51,14.5,14.5,4
20160201|2015-12-08 10:30,8,14.49,14.56,14.47,14.5,26
20160201|2015-12-08 11:00,8,14.48,14.48,14.39,14.4,30
20160201|2015-12-08 11:30,8,14.42,14.42,14.41,14.41,12
20160201|2015-12-08 12:00,8,14.4,14.4,14.39,14.39,4
20160201|2015-12-08 12:30,8,14.4,14.4,14.39,14.39,4
20160201|2015-12-08 13:00,8,14.38,14.39,14.38,14.39,6
20160201|2015-12-08 13:30,8,14.4,14.42,14.4,14.42,10
20160201|2015-12-08 14:00,8,14.41,14.41,14.41,14.41,1
20160201|2015-12-08 14:30,8,14.4,14.4,14.39,14.4,4
20160201|2015-12-08 15:00,8,14.38,14.38,14.38,14.38,3
20160201|2015-12-08 15:30,8,14.38,14.38,14.38,14.38,3
20160201|2015-12-08 17:00,9,14.38,14.38,14.38,14.38,1
20160201|2015-12-08 20:30,9,14.36,14.36,14.36,14.36,1
20160201|2015-12-08 22:00,9,14.31,14.31,14.31,14.31,1
20160201|2015-12-09 02:00,9,14.31,14.31,14.3,14.3,15
20160201|2015-12-09 08:00,9,14.3,14.3,14.3,14.3,8
20160201|2015-12-09 09:00,9,14.32,14.32,14.27,14.31,18
20160201|2015-12-09 09:30,9,14.31,14.31,14.29,14.29,16
20160201|2015-12-09 10:00,9,14.28,14.3,14.28,14.28,6
20160201|2015-12-09 10:30,9,14.29,14.29,14.27,14.27,8
20160201|2015-12-09 11:00,9,14.29,14.29,14.25,14.26,25
20160201|2015-12-09 11:30,9,14.25,14.29,14.25,14.27,10
20160201|2015-12-09 12:00,9,14.28,14.28,14.25,14.25,4
20160201|2015-12-09 12:30,9,14.28,14.28,14.28,14.28,1
20160201|2015-12-09 14:00,9,14.28,14.28,14.28,14.28,4
20160201|2015-12-09 14:30,9,14.26,14.26,14.26,14.26,1
20160201|2015-12-09 15:00,9,14.26,14.26,14.26,14.26,1
20160201|2015-12-09 17:00,10,14.25,14.25,14.25,14.25,1
20160201|2015-12-10 07:30,10,14.28,14.29,14.28,14.29,5
20160201|2015-12-10 08:30,10,14.29,14.29,14.29,14.29,5
20160201|2015-12-10 09:00,10,14.25,14.25,14.25,14.25,10
20160201|2015-12-10 09:30,10,14.26,14.26,14.26,14.26,11
20160201|2015-12-10 10:00,10,14.26,14.26,14.26,14.26,4
20160201|2015-12-10 10:30,10,14.27,14.28,14.24,14.24,19
20160201|2015-12-10 11:00,10,14.24,14.26,14.22,14.26,9
20160201|2015-12-10 11:30,10,14.27,14.28,14.25,14.25,11
20160201|2015-12-10 12:00,10,14.24,14.26,14.24,14.26,15
20160201|2015-12-10 12:30,10,14.26,14.26,14.25,14.25,6
20160201|2015-12-10 13:00,10,14.25,14.25,14.24,14.25,5
20160201|2015-12-10 14:30,10,14.24,14.25,14.24,14.25,4
20160201|2015-12-10 15:00,10,14.23,14.23,14.23,14.23,6
20160201|2015-12-10 15:30,10,14.24,14.24,14.21,14.22,12
20160201|2015-12-10 17:00,11,14.2,14.2,14.2,14.2,1
20160201|2015-12-10 21:00,11,14.26,14.26,14.26,14.26,3
20160201|2015-12-11 03:30,11,14.24,14.24,14.24,14.24,1
20160201|2015-12-11 10:00,11,14.21,14.21,14.21,14.21,1
20160201|2015-12-11 10:30,11,14.2,14.2,14.09,14.1,56
20160201|2015-12-11 11:00,11,14.1,14.1,13.96,14.05,66
20160201|2015-12-11 11:30,11,14.03,14.03,14,14,7
20160201|2015-12-11 12:00,11,13.98,13.99,13.93,13.94,43
20160201|2015-12-11 12:30,11,13.9,14,13.9,14,9
20160201|2015-12-11 13:00,11,14.01,14.03,14.01,14.03,4
20160201|2015-12-13 22:30,14,14.02,14.02,14.02,14.02,1
20160201|2015-12-14 07:30,14,14.01,14.01,14.01,14.01,1
20160201|2015-12-14 08:00,14,14.03,14.04,14.03,14.04,5
20160201|2015-12-14 08:30,14,14.03,14.03,14.03,14.03,2
20160201|2015-12-14 09:00,14,14.02,14.02,14.01,14.01,11
20160201|2015-12-14 09:30,14,13.99,13.99,13.99,13.99,5
20160201|2015-12-14 10:30,14,13.98,14.06,13.96,14.05,47
20160201|2015-12-14 11:00,14,14.03,14.03,14.03,14.03,4
20160201|2015-12-14 11:30,14,14.03,14.04,14.03,14.04,3
20160201|2015-12-14 12:30,14,14.02,14.03,14.01,14.01,19
20160201|2015-12-14 14:00,14,14.03,14.03,14.03,14.03,1
20160201|2015-12-14 14:30,14,14.04,14.04,14.04,14.04,1
20160201|2015-12-14 15:00,14,14.04,14.04,14.04,14.04,1
20160201|2015-12-14 15:30,14,14.04,14.04,14.04,14.04,2
20160201|2015-12-14 19:00,15,14.03,14.03,14.03,14.03,2
20160201|2015-12-15 08:30,15,14.03,14.03,14.03,14.03,1
20160201|2015-12-15 09:00,15,14.06,14.06,14.06,14.06,1
20160201|2015-12-15 09:30,15,14.01,14.01,14.01,14.01,3
20160201|2015-12-15 10:00,15,14.01,14.01,14,14,8
20160201|2015-12-15 10:30,15,13.99,14.01,13.98,14,11
20160201|2015-12-15 11:00,15,13.97,14.01,13.96,14.01,37
20160201|2015-12-15 11:30,15,14.02,14.02,13.99,13.99,8
20160201|2015-12-15 12:00,15,13.98,14,13.98,14,4
20160201|2015-12-15 12:30,15,13.98,13.98,13.96,13.96,7
20160201|2015-12-15 13:00,15,13.98,13.98,13.98,13.98,2
20160201|2015-12-15 13:30,15,13.97,13.97,13.97,13.97,1
20160201|2015-12-15 14:00,15,13.97,13.97,13.97,13.97,5
20160201|2015-12-15 14:30,15,13.96,13.96,13.96,13.96,2
20160201|2015-12-15 15:00,15,13.98,13.98,13.98,13.98,5
20160201|2015-12-16 08:00,16,13.96,13.96,13.96,13.96,2
20160201|2015-12-16 08:30,16,13.96,13.96,13.96,13.96,4
20160201|2015-12-16 09:00,16,13.97,13.97,13.97,13.97,5
20160201|2015-12-16 09:30,16,13.95,13.95,13.95,13.95,6
20160201|2015-12-16 10:00,16,13.94,13.95,13.93,13.93,22
20160201|2015-12-16 10:30,16,13.94,13.94,13.87,13.87,32
20160201|2015-12-16 11:00,16,13.87,13.91,13.86,13.91,22
20160201|2015-12-16 11:30,16,13.89,13.89,13.89,13.89,2
20160201|2015-12-16 12:00,16,13.91,13.97,13.91,13.97,13
20160201|2015-12-16 12:30,16,13.98,13.98,13.87,13.9,23
20160201|2015-12-16 13:00,16,13.91,13.92,13.91,13.92,6
20160201|2015-12-16 13:30,16,13.9,13.9,13.9,13.9,1
20160201|2015-12-16 14:00,16,13.9,13.9,13.89,13.89,4
20160201|2015-12-16 14:30,16,13.91,13.91,13.88,13.88,8
20160201|2015-12-16 15:00,16,13.89,13.89,13.88,13.88,9
20160201|2015-12-16 15:30,16,13.9,13.9,13.87,13.9,9
20160201|2015-12-16 17:00,17,13.91,13.91,13.91,13.91,2
20160201|2015-12-16 17:30,17,13.88,13.91,13.88,13.91,5
20160201|2015-12-17 08:00,17,13.88,13.88,13.85,13.85,10
20160201|2015-12-17 08:30,17,13.84,13.84,13.79,13.79,18
20160201|2015-12-17 09:00,17,13.8,13.8,13.79,13.79,5
20160201|2015-12-17 09:30,17,13.79,13.83,13.77,13.81,13
20160201|2015-12-17 10:00,17,13.82,13.83,13.82,13.83,8
20160201|2015-12-17 10:30,17,13.82,13.83,13.81,13.83,34
20160201|2015-12-17 11:00,17,13.82,13.85,13.82,13.83,22
20160201|2015-12-17 11:30,17,13.83,13.95,13.83,13.93,51
20160201|2015-12-17 12:00,17,13.89,13.99,13.89,13.98,31
20160201|2015-12-17 12:30,17,13.95,13.98,13.91,13.93,50
20160201|2015-12-17 13:00,17,13.91,13.94,13.88,13.88,17
20160201|2015-12-17 13:30,17,13.88,13.88,13.86,13.86,37
20160201|2015-12-17 14:30,17,13.85,13.85,13.84,13.84,5
20160201|2015-12-17 15:00,17,13.84,13.84,13.84,13.84,4
20160201|2015-12-17 15:30,17,13.8,13.8,13.77,13.77,2
20160201|2015-12-17 17:00,18,13.83,13.83,13.83,13.83,3
20160201|2015-12-17 19:30,18,13.8,13.82,13.8,13.82,3
20160201|2015-12-17 22:30,18,13.79,13.79,13.77,13.77,4
20160201|2015-12-18 02:30,18,13.75,13.75,13.74,13.74,6
20160201|2015-12-18 06:30,18,13.79,13.79,13.79,13.79,3
20160201|2015-12-18 07:00,18,13.79,13.79,13.72,13.79,9
20160201|2015-12-18 08:00,18,13.8,13.8,13.78,13.78,6
20160201|2015-12-18 08:30,18,13.77,13.77,13.76,13.76,4
20160201|2015-12-18 09:00,18,13.75,13.78,13.68,13.68,34
20160201|2015-12-18 09:30,18,13.67,13.7,13.66,13.7,14
20160201|2015-12-18 10:00,18,13.69,13.69,13.69,13.69,2
20160201|2015-12-18 10:30,18,13.7,13.8,13.68,13.8,87
20160201|2015-12-18 11:00,18,13.8,13.86,13.8,13.82,11
20160201|2015-12-18 11:30,18,13.82,13.82,13.81,13.81,8
20160201|2015-12-18 12:00,18,13.74,13.76,13.74,13.76,4
20160201|2015-12-18 12:30,18,13.75,13.75,13.75,13.75,1
20160201|2015-12-18 13:00,18,13.74,13.74,13.73,13.73,19
20160201|2015-12-18 13:30,18,13.75,13.75,13.75,13.75,1
20160201|2015-12-21 07:00,21,13.66,13.66,13.66,13.66,3
20160201|2015-12-21 07:30,21,13.66,13.66,13.65,13.65,2
20160201|2015-12-21 08:30,21,13.62,13.65,13.62,13.64,5
20160201|2015-12-21 09:00,21,13.63,13.64,13.63,13.64,2
20160201|2015-12-21 09:30,21,13.64,13.65,13.62,13.62,27
20160201|2015-12-21 10:00,21,13.6,13.6,13.54,13.59,27
20160201|2015-12-21 10:30,21,13.55,13.55,13.51,13.54,17
20160201|2015-12-21 11:00,21,13.52,13.52,13.46,13.46,21
20160201|2015-12-21 11:30,21,13.46,13.52,13.45,13.47,37
20160201|2015-12-21 12:00,21,13.45,13.47,13.45,13.47,6
20160201|2015-12-21 12:30,21,13.46,13.46,13.38,13.38,26
20160201|2015-12-21 13:00,21,13.4,13.41,13.4,13.4,7
20160201|2015-12-21 13:30,21,13.43,13.44,13.43,13.44,11
20160201|2015-12-21 14:00,21,13.44,13.44,13.44,13.44,6
20160201|2015-12-21 14:30,21,13.41,13.41,13.41,13.41,1
20160201|2015-12-21 15:00,21,13.42,13.42,13.42,13.42,2
20160201|2015-12-21 15:30,21,13.42,13.44,13.42,13.44,4
20160201|2015-12-21 17:00,22,13.42,13.42,13.42,13.42,3
20160201|2015-12-21 22:00,22,13.43,13.43,13.43,13.43,1
20160201|2015-12-21 22:30,22,13.48,13.48,13.48,13.48,1
20160201|2015-12-22 06:30,22,13.43,13.43,13.43,13.43,5
20160201|2015-12-22 07:30,22,13.41,13.41,13.41,13.41,2
20160201|2015-12-22 08:00,22,13.44,13.44,13.39,13.39,7
20160201|2015-12-22 08:30,22,13.38,13.38,13.35,13.37,40
20160201|2015-12-22 09:00,22,13.37,13.4,13.37,13.38,14
20160201|2015-12-22 09:30,22,13.37,13.37,13.36,13.36,6
20160201|2015-12-22 10:00,22,13.35,13.38,13.35,13.38,10
20160201|2015-12-22 10:30,22,13.4,13.41,13.34,13.39,33
20160201|2015-12-22 11:00,22,13.39,13.41,13.34,13.34,21
20160201|2015-12-22 11:30,22,13.34,13.37,13.34,13.37,15
20160201|2015-12-22 12:00,22,13.35,13.35,13.35,13.35,10
20160201|2015-12-22 12:30,22,13.36,13.36,13.35,13.36,31
20160201|2015-12-22 13:00,22,13.39,13.39,13.35,13.35,42
20160201|2015-12-22 14:30,22,13.37,13.38,13.37,13.38,7
20160201|2015-12-22 15:00,22,13.39,13.39,13.39,13.39,6
20160201|2015-12-22 15:30,22,13.37,13.37,13.37,13.37,3
20160201|2015-12-23 08:00,23,13.37,13.37,13.36,13.36,8
20160201|2015-12-23 08:30,23,13.35,13.35,13.33,13.34,30
20160201|2015-12-23 09:00,23,13.34,13.37,13.34,13.37,52
20160201|2015-12-23 10:00,23,13.33,13.34,13.32,13.32,5
20160201|2015-12-23 10:30,23,13.32,13.32,13.3,13.3,15
20160201|2015-12-23 11:00,23,13.32,13.32,13.32,13.32,1
20160201|2015-12-23 11:30,23,13.3,13.31,13.3,13.31,20
20160201|2015-12-23 12:00,23,13.3,13.32,13.3,13.32,11
20160201|2015-12-23 12:30,23,13.3,13.32,13.29,13.32,7
20160201|2015-12-23 13:00,23,13.31,13.31,13.3,13.3,3
20160201|2015-12-23 13:30,23,13.28,13.28,13.28,13.28,2
20160201|2015-12-23 14:30,23,13.28,13.28,13.28,13.28,3
20160201|2015-12-23 15:00,23,13.29,13.31,13.29,13.31,8
20160201|2015-12-23 17:00,24,13.27,13.27,13.27,13.27,1
20160201|2015-12-24 02:00,24,13.27,13.27,13.27,13.27,1
20160201|2015-12-24 08:00,24,13.3,13.31,13.3,13.31,6
20160201|2015-12-24 08:30,24,13.3,13.33,13.3,13.33,2
20160201|2015-12-24 09:00,24,13.3,13.3,13.3,13.3,1
20160201|2015-12-24 10:30,24,13.35,13.44,13.33,13.44,12
20160201|2015-12-24 11:00,24,13.4,13.44,13.4,13.44,8
20160201|2015-12-24 11:30,24,13.41,13.41,13.41,13.41,1
20160201|2015-12-27 17:00,28,13.52,13.55,13.52,13.55,5
20160201|2015-12-28 08:00,28,13.47,13.48,13.47,13.48,4
20160201|2015-12-28 08:30,28,13.55,13.55,13.5,13.55,19
20160201|2015-12-28 09:00,28,13.57,13.6,13.57,13.6,6
20160201|2015-12-28 09:30,28,13.6,13.76,13.6,13.76,17
20160201|2015-12-28 10:00,28,13.73,14,13.73,13.94,83
20160201|2015-12-28 10:30,28,13.83,13.89,13.7,13.76,27
20160201|2015-12-28 11:00,28,13.73,13.83,13.69,13.83,21
20160201|2015-12-28 11:30,28,13.85,13.9,13.81,13.81,20
20160201|2015-12-28 12:00,28,13.83,13.86,13.83,13.86,6
20160201|2015-12-28 12:30,28,13.81,13.85,13.81,13.85,2
20160201|2015-12-28 13:30,28,13.83,13.83,13.83,13.83,2
20160201|2015-12-28 14:00,28,13.8,13.8,13.8,13.8,5
20160201|2015-12-28 14:30,28,13.82,13.82,13.79,13.79,3
20160201|2015-12-28 15:00,28,13.75,13.75,13.75,13.75,8
20160201|2015-12-28 15:30,28,13.73,13.73,13.71,13.71,6
20160201|2015-12-28 17:00,29,13.81,13.84,13.81,13.84,4
20160201|2015-12-28 19:00,29,13.78,13.78,13.78,13.78,5
20160201|2015-12-28 20:00,29,13.76,13.76,13.76,13.76,1
20160201|2015-12-28 20:30,29,13.77,13.77,13.74,13.76,13
20160201|2015-12-28 21:00,29,13.75,13.75,13.73,13.73,13
20160201|2015-12-28 21:30,29,13.7,13.71,13.7,13.71,5
20160201|2015-12-28 22:30,29,13.69,13.69,13.69,13.69,3
20160201|2015-12-29 07:30,29,13.71,13.71,13.71,13.71,3
20160201|2015-12-29 08:30,29,13.73,13.74,13.73,13.74,7
20160201|2015-12-29 09:00,29,13.73,13.73,13.69,13.69,26
20160201|2015-12-29 09:30,29,13.68,13.68,13.68,13.68,10
20160201|2015-12-29 10:00,29,13.67,13.7,13.66,13.7,45
20160201|2015-12-29 10:30,29,13.69,13.8,13.69,13.8,53
20160201|2015-12-29 11:00,29,13.75,13.8,13.75,13.79,13
20160201|2015-12-29 11:30,29,13.79,13.81,13.75,13.75,18
20160201|2015-12-29 12:30,29,13.75,13.75,13.72,13.72,16
20160201|2015-12-29 13:00,29,13.76,13.78,13.76,13.78,14
20160201|2015-12-29 13:30,29,13.8,13.8,13.8,13.8,5
20160201|2015-12-29 15:00,29,13.75,13.75,13.73,13.73,4
20160201|2015-12-29 15:30,29,13.74,13.74,13.73,13.73,13
20160201|2015-12-30 07:30,30,13.7,13.7,13.7,13.7,1
20160201|2015-12-30 09:30,30,13.72,13.72,13.69,13.7,7
20160201|2015-12-30 10:30,30,13.77,13.85,13.77,13.85,12
20160201|2015-12-30 11:00,30,13.85,13.88,13.85,13.88,23
20160201|2015-12-30 11:30,30,13.88,13.9,13.87,13.9,51
20160201|2015-12-30 12:00,30,13.88,13.89,13.87,13.88,14
20160201|2015-12-30 12:30,30,13.87,13.89,13.86,13.86,29
20160201|2015-12-30 13:00,30,13.89,13.9,13.86,13.9,11
20160201|2015-12-30 15:00,30,13.87,13.87,13.87,13.87,3
20160201|2015-12-30 21:30,31,13.92,13.92,13.92,13.92,2
20160201|2015-12-30 22:00,31,13.92,13.92,13.92,13.92,1
20160201|2015-12-31 04:30,31,13.93,13.93,13.93,13.93,1
20160201|2015-12-31 07:30,31,13.94,13.94,13.94,13.94,1
20160201|2015-12-31 08:00,31,13.9,13.9,13.9,13.9,2
20160201|2015-12-31 08:30,31,13.9,13.9,13.88,13.88,7
20160201|2015-12-31 09:30,31,13.88,13.9,13.81,13.81,28
20160201|2015-12-31 10:00,31,13.83,13.83,13.83,13.83,1
20160201|2015-12-31 10:30,31,13.84,13.9,13.8,13.88,35
20160201|2015-12-31 11:00,31,13.85,13.87,13.83,13.83,13
20160201|2015-12-31 11:30,31,13.81,13.81,13.74,13.74,20
20160201|2015-12-31 12:00,31,13.72,13.79,13.71,13.79,9
20160201|2015-12-31 12:30,31,13.76,13.78,13.75,13.75,23
20160201|2015-12-31 13:00,31,13.75,13.76,13.73,13.76,28
20160201|2016-01-03 17:30,4,13.75,13.75,13.75,13.75,9
20160201|2016-01-03 18:00,4,13.8,13.8,13.8,13.8,1
20160201|2016-01-03 19:00,4,13.8,13.8,13.8,13.8,1
20160201|2016-01-03 19:30,4,13.82,13.82,13.82,13.82,1
20160201|2016-01-03 20:00,4,13.85,13.85,13.85,13.85,1
20160201|2016-01-03 20:30,4,13.87,13.87,13.87,13.87,5
20160201|2016-01-03 21:00,4,13.89,13.89,13.89,13.89,1
20160201|2016-01-04 02:30,4,13.85,13.85,13.85,13.85,1
20160201|2016-01-04 06:30,4,13.84,13.84,13.84,13.84,1
20160201|2016-01-04 07:30,4,13.82,13.82,13.82,13.82,2
20160201|2016-01-04 08:00,4,13.82,13.85,13.82,13.85,9
20160201|2016-01-04 08:30,4,13.86,13.86,13.85,13.85,6
20160201|2016-01-04 09:00,4,13.87,13.94,13.85,13.91,47
20160201|2016-01-04 09:30,4,13.9,13.94,13.9,13.93,65
20160201|2016-01-04 10:00,4,13.92,13.94,13.92,13.94,15
20160201|2016-01-04 10:30,4,13.95,13.95,13.8,13.85,69
20160201|2016-01-04 11:00,4,13.85,13.85,13.76,13.76,36
20160201|2016-01-04 11:30,4,13.78,13.78,13.68,13.7,81
20160201|2016-01-04 12:00,4,13.71,13.71,13.65,13.65,24
20160201|2016-01-04 12:30,4,13.69,13.7,13.67,13.67,7
20160201|2016-01-04 13:00,4,13.67,13.7,13.65,13.65,21
20160201|2016-01-04 14:30,4,13.66,13.66,13.66,13.66,2
20160201|2016-01-04 15:00,4,13.65,13.65,13.65,13.65,1
20160201|2016-01-04 15:30,4,13.67,13.67,13.67,13.67,5
20160201|2016-01-04 18:30,5,13.68,13.68,13.68,13.68,1
20160201|2016-01-04 19:00,5,13.68,13.68,13.68,13.68,2
20160201|2016-01-05 07:30,5,13.65,13.65,13.64,13.64,4
20160201|2016-01-05 08:00,5,13.64,13.64,13.58,13.58,17
20160201|2016-01-05 08:30,5,13.58,13.61,13.58,13.58,27
20160201|2016-01-05 09:00,5,13.57,13.57,13.52,13.52,24
20160201|2016-01-05 09:30,5,13.52,13.52,13.52,13.52,2
20160201|2016-01-05 10:00,5,13.52,13.55,13.52,13.55,7
20160201|2016-01-05 10:30,5,13.53,13.57,13.43,13.43,53
20160201|2016-01-05 11:00,5,13.43,13.43,13.4,13.41,33
20160201|2016-01-05 11:30,5,13.4,13.4,13.34,13.37,51
20160201|2016-01-05 12:00,5,13.37,13.38,13.33,13.33,32
20160201|2016-01-05 12:30,5,13.33,13.33,13.3,13.3,12
20160201|2016-01-05 13:00,5,13.31,13.32,13.28,13.3,28
20160201|2016-01-05 13:30,5,13.27,13.27,13.27,13.27,5
20160201|2016-01-05 14:00,5,13.29,13.29,13.27,13.27,9
20160201|2016-01-05 14:30,5,13.31,13.33,13.31,13.33,15
20160201|2016-01-05 15:00,5,13.33,13.33,13.31,13.31,3
20160201|2016-01-05 15:30,5,13.31,13.32,13.31,13.31,6
20160201|2016-01-05 20:00,6,13.34,13.34,13.34,13.34,1
20160201|2016-01-05 21:00,6,13.34,13.34,13.34,13.34,1
20160201|2016-01-06 07:00,6,13.26,13.26,13.2,13.2,12
20160201|2016-01-06 07:30,6,13.25,13.25,13.25,13.25,2
20160201|2016-01-06 08:00,6,13.27,13.28,13.27,13.28,3
20160201|2016-01-06 09:00,6,13.28,13.3,13.28,13.29,22
20160201|2016-01-06 10:00,6,13.27,13.29,13.27,13.29,2
20160201|2016-01-06 10:30,6,13.28,13.29,13.19,13.2,48
20160201|2016-01-06 11:00,6,13.2,13.25,13.16,13.16,79
20160201|2016-01-06 11:30,6,13.19,13.19,13.16,13.16,20
20160201|2016-01-06 12:00,6,13.16,13.16,13.13,13.13,14
20160201|2016-01-06 12:30,6,13.15,13.2,13.15,13.2,14
20160201|2016-01-06 13:00,6,13.2,13.2,13.16,13.19,10
20160201|2016-01-06 13:30,6,13.22,13.22,13.21,13.22,4
20160201|2016-01-06 14:00,6,13.2,13.2,13.2,13.2,1
20160201|2016-01-06 14:30,6,13.25,13.25,13.24,13.24,4
20160201|2016-01-06 15:30,6,13.23,13.23,13.23,13.23,2
20160201|2016-01-06 20:30,7,13.2,13.2,13.2,13.2,1
20160201|2016-01-07 08:00,7,13.2,13.2,13.2,13.2,3
20160201|2016-01-07 08:30,7,13.22,13.22,13.22,13.22,3
20160201|2016-01-07 09:00,7,13.23,13.23,13.23,13.23,6
20160201|2016-01-07 09:30,7,13.23,13.3,13.23,13.3,51
20160201|2016-01-07 10:00,7,13.27,13.3,13.27,13.28,17
20160201|2016-01-07 10:30,7,13.28,13.34,13.27,13.27,52
20160201|2016-01-07 11:00,7,13.26,13.32,13.26,13.27,32
20160201|2016-01-07 11:30,7,13.23,13.24,13.2,13.2,25
20160201|2016-01-07 12:00,7,13.23,13.24,13.22,13.22,7
20160201|2016-01-07 12:30,7,13.24,13.24,13.2,13.24,13
20160201|2016-01-07 13:00,7,13.22,13.23,13.2,13.21,23
20160201|2016-01-07 13:30,7,13.23,13.23,13.23,13.23,2
20160201|2016-01-07 14:00,7,13.23,13.26,13.23,13.26,6
20160201|2016-01-07 21:30,8,13.23,13.23,13.23,13.23,2
20160201|2016-01-08 00:30,8,13.22,13.22,13.22,13.22,1
20160201|2016-01-08 07:00,8,13.21,13.21,13.21,13.21,2
20160201|2016-01-08 07:30,8,13.23,13.23,13.23,13.23,1
20160201|2016-01-08 08:00,8,13.21,13.24,13.21,13.24,2
20160201|2016-01-08 09:00,8,13.24,13.28,13.24,13.27,97
20160201|2016-01-08 09:30,8,13.26,13.3,13.26,13.29,17
20160201|2016-01-08 10:00,8,13.3,13.34,13.29,13.34,16
20160201|2016-01-08 10:30,8,13.34,13.4,13.28,13.38,65
20160201|2016-01-08 11:00,8,13.35,13.39,13.34,13.39,40
20160201|2016-01-08 11:30,8,13.39,13.57,13.39,13.57,44
20160201|2016-01-08 12:00,8,13.55,13.56,13.49,13.55,31
20160201|2016-01-08 12:30,8,13.53,13.53,13.51,13.53,8
20160201|2016-01-08 13:00,8,13.55,13.57,13.54,13.55,13
20160201|2016-01-10 17:00,11,13.38,13.55,13.38,13.55,2
20160201|2016-01-10 21:30,11,13.46,13.46,13.46,13.46,1
20160201|2016-01-10 22:00,11,13.44,13.44,13.44,13.44,4
20160201|2016-01-11 00:30,11,13.43,13.43,13.43,13.43,5
20160201|2016-01-11 06:00,11,13.46,13.46,13.46,13.46,2
20160201|2016-01-11 07:30,11,13.5,13.5,13.5,13.5,5
20160201|2016-01-11 08:00,11,13.5,13.5,13.5,13.5,1
20160201|2016-01-11 08:30,11,13.52,13.52,13.49,13.5,9
20160201|2016-01-11 09:00,11,13.5,13.54,13.5,13.54,20
20160201|2016-01-11 09:30,11,13.55,13.58,13.55,13.56,5
20160201|2016-01-11 10:30,11,13.56,13.59,13.48,13.48,116
20160201|2016-01-11 11:00,11,13.46,13.49,13.46,13.49,12
20160201|2016-01-11 11:30,11,13.49,13.49,13.43,13.43,25
20160201|2016-01-11 12:00,11,13.43,13.45,13.42,13.45,11
20160201|2016-01-11 12:30,11,13.43,13.46,13.42,13.46,11
20160201|2016-01-11 13:00,11,13.45,13.45,13.45,13.45,3
20160201|2016-01-11 14:30,11,13.44,13.46,13.44,13.46,2
20160201|2016-01-11 17:30,12,13.42,13.42,13.42,13.42,1
20160201|2016-01-11 18:30,12,13.42,13.42,13.42,13.42,3
20160201|2016-01-11 20:30,12,13.45,13.45,13.45,13.45,1
20160201|2016-01-12 00:30,12,13.43,13.43,13.43,13.43,1
20160201|2016-01-12 07:30,12,13.47,13.47,13.47,13.47,1
20160201|2016-01-12 08:00,12,13.5,13.5,13.5,13.5,1
20160201|2016-01-12 08:30,12,13.5,13.5,13.5,13.5,4
20160201|2016-01-12 09:00,12,13.52,13.56,13.52,13.56,3
20160201|2016-01-12 09:30,12,13.51,13.51,13.51,13.51,1
20160201|2016-01-12 10:00,12,13.53,13.53,13.51,13.51,40
20160201|2016-01-12 10:30,12,13.5,13.56,13.5,13.55,65
20160201|2016-01-12 11:00,12,13.55,13.62,13.55,13.56,23
20160201|2016-01-12 11:30,12,13.59,13.6,13.59,13.6,2
20160201|2016-01-12 12:00,12,13.59,13.59,13.59,13.59,1
20160201|2016-01-12 12:30,12,13.56,13.56,13.56,13.56,1
20160201|2016-01-12 13:00,12,13.56,13.56,13.53,13.56,17
20160201|2016-01-12 14:00,12,13.56,13.56,13.56,13.56,4
20160201|2016-01-12 14:30,12,13.57,13.57,13.57,13.57,1
20160201|2016-01-12 15:00,12,13.57,13.57,13.55,13.55,5
20160201|2016-01-12 15:30,12,13.57,13.58,13.57,13.58,4
20160201|2016-01-12 17:00,13,13.59,13.59,13.59,13.59,1
20160201|2016-01-12 22:30,13,13.56,13.56,13.56,13.56,2
20160201|2016-01-13 06:00,13,13.58,13.58,13.56,13.56,2
20160201|2016-01-13 07:00,13,13.54,13.57,13.54,13.57,4
20160201|2016-01-13 07:30,13,13.57,13.57,13.57,13.57,11
20160201|2016-01-13 08:00,13,13.61,13.67,13.61,13.67,16
20160201|2016-01-13 08:30,13,13.66,13.67,13.64,13.67,3
20160201|2016-01-13 09:00,13,13.68,13.68,13.63,13.63,10
20160201|2016-01-13 09:30,13,13.62,13.65,13.62,13.65,17
20160201|2016-01-13 10:00,13,13.62,13.63,13.62,13.62,37
20160201|2016-01-13 10:30,13,13.63,13.63,13.57,13.6,106
20160201|2016-01-13 11:00,13,13.62,13.62,13.56,13.6,70
20160201|2016-01-13 11:30,13,13.62,13.7,13.62,13.7,8
20160201|2016-01-13 12:00,13,13.65,13.65,13.65,13.65,2
20160201|2016-01-13 12:30,13,13.66,13.66,13.66,13.66,2
20160201|2016-01-13 13:00,13,13.68,13.68,13.68,13.68,4
20160201|2016-01-13 13:30,13,13.71,13.74,13.66,13.73,38
20160201|2016-01-13 14:00,13,13.71,13.74,13.7,13.74,11
20160201|2016-01-13 14:30,13,13.71,13.71,13.71,13.71,5
20160201|2016-01-13 15:00,13,13.73,13.73,13.72,13.72,4
20160201|2016-01-13 15:30,13,13.66,13.68,13.66,13.68,3
20160201|2016-01-13 18:00,14,13.73,13.73,13.73,13.73,2
20160201|2016-01-13 19:00,14,13.75,13.75,13.75,13.75,1
20160201|2016-01-13 19:30,14,13.79,13.79,13.79,13.79,2
20160201|2016-01-13 20:00,14,13.74,13.74,13.74,13.74,2
20160201|2016-01-13 20:30,14,13.76,13.76,13.76,13.76,1
20160201|2016-01-14 00:00,14,13.8,13.8,13.8,13.8,2
20160201|2016-01-14 07:30,14,13.79,13.79,13.79,13.79,4
20160201|2016-01-14 08:00,14,13.82,13.87,13.82,13.87,12
20160201|2016-01-14 08:30,14,13.85,13.85,13.85,13.85,5
20160201|2016-01-14 09:00,14,13.87,13.88,13.83,13.85,62
20160201|2016-01-14 09:30,14,13.85,13.86,13.84,13.85,19
20160201|2016-01-14 10:00,14,13.88,13.89,13.86,13.86,60
20160201|2016-01-14 10:30,14,13.89,13.99,13.87,13.96,61
20160201|2016-01-14 11:00,14,13.99,14.06,13.99,14.01,68
20160201|2016-01-14 11:30,14,14.04,14.09,14.03,14.07,36
20160201|2016-01-14 12:00,14,14.06,14.07,14.05,14.06,15
20160201|2016-01-14 12:30,14,14.06,14.06,13.94,13.94,28
20160201|2016-01-14 13:00,14,13.94,13.99,13.94,13.99,11
20160201|2016-01-14 13:30,14,14,14.01,14,14,9
20160201|2016-01-14 14:00,14,14.02,14.04,14.02,14.04,12
20160201|2016-01-14 14:30,14,14.01,14.03,14.01,14.03,6
20160201|2016-01-14 15:00,14,14.03,14.03,14.01,14.01,6
20160201|2016-01-14 15:30,14,14.04,14.05,14.04,14.05,4
20160201|2016-01-14 18:30,15,14.08,14.08,14.08,14.08,10
20160201|2016-01-14 19:30,15,14.08,14.08,14.08,14.08,5
20160201|2016-01-14 21:30,15,14.08,14.08,14.08,14.08,8
20160201|2016-01-15 00:00,15,14.05,14.05,14.05,14.05,1
20160201|2016-01-15 07:00,15,14.06,14.06,14.06,14.06,1
20160201|2016-01-15 07:30,15,14.07,14.08,14.07,14.08,3
20160201|2016-01-15 08:00,15,14.09,14.14,14.09,14.14,12
20160201|2016-01-15 08:30,15,14.14,14.15,14.1,14.14,27
20160201|2016-01-15 09:00,15,14.14,14.14,14.05,14.12,33
20160201|2016-01-15 09:30,15,14.12,14.14,14.11,14.14,39
20160201|2016-01-15 10:00,15,14.15,14.19,14.14,14.19,39
20160201|2016-01-15 10:30,15,14.19,14.23,14.14,14.22,74
20160201|2016-01-15 11:00,15,14.23,14.39,14.21,14.34,194
20160201|2016-01-15 11:30,15,14.3,14.32,14.21,14.22,91
20160201|2016-01-15 12:00,15,14.2,14.21,14.17,14.21,17
20160201|2016-01-15 12:30,15,14.2,14.21,14.15,14.21,51
20160201|2016-01-15 13:00,15,14.22,14.22,14.17,14.17,8
20160201|2016-01-15 13:30,15,14.18,14.18,14.18,14.18,1
20160201|2016-01-18 17:00,19,14.25,14.25,14.08,14.14,136
20160201|2016-01-18 17:30,19,14.14,14.14,14.14,14.14,6
20160201|2016-01-18 18:00,19,14.09,14.09,14.09,14.09,1
20160201|2016-01-18 18:30,19,14.09,14.09,14.09,14.09,4
20160201|2016-01-18 19:00,19,14.1,14.1,14.08,14.08,14
20160201|2016-01-18 19:30,19,14.06,14.19,14.06,14.18,67
20160201|2016-01-18 20:00,19,14.18,14.18,14.18,14.18,5
20160201|2016-01-18 20:30,19,14.18,14.18,14.18,14.18,4
20160201|2016-01-18 21:00,19,14.18,14.18,14.18,14.18,10
20160201|2016-01-18 21:30,19,14.18,14.18,14.14,14.14,12
20160201|2016-01-19 07:00,19,14.15,14.15,14.08,14.08,27
20160201|2016-01-19 07:30,19,14.08,14.08,14.08,14.08,3
20160201|2016-01-19 08:00,19,14.05,14.05,14.05,14.05,1
20160201|2016-01-19 08:30,19,14.01,14.03,13.95,14.03,47
20160201|2016-01-19 09:00,19,14.03,14.03,14.03,14.03,2
20160201|2016-01-19 09:30,19,14,14,14,14,1
20160201|2016-01-19 10:00,19,14,14.01,14,14,15
20160201|2016-01-19 10:30,19,13.99,14.01,13.89,13.89,96
20160201|2016-01-19 11:00,19,13.87,13.87,13.81,13.81,20
20160201|2016-01-19 11:30,19,13.8,13.8,13.77,13.78,27
20160201|2016-01-19 12:00,19,13.76,13.76,13.73,13.73,8
20160201|2016-01-19 12:30,19,13.73,13.76,13.72,13.76,11
20160201|2016-01-19 13:00,19,13.75,13.75,13.72,13.72,15
20160201|2016-01-19 14:00,19,13.75,13.83,13.75,13.82,10
20160201|2016-01-19 14:30,19,13.8,13.8,13.8,13.8,2
20160201|2016-01-19 15:00,19,13.8,13.84,13.8,13.83,10
20160201|2016-01-19 15:30,19,13.86,13.86,13.86,13.86,5
20160201|2016-01-19 17:00,20,13.8,13.8,13.78,13.78,10
20160201|2016-01-19 18:00,20,13.85,13.85,13.85,13.85,1
20160201|2016-01-19 18:30,20,13.83,13.83,13.83,13.83,6
20160201|2016-01-19 19:30,20,13.76,13.76,13.76,13.76,2
20160201|2016-01-19 22:00,20,13.76,13.76,13.73,13.73,3
20160201|2016-01-19 22:30,20,13.79,13.79,13.79,13.79,1
20160201|2016-01-19 23:00,20,13.75,13.75,13.75,13.75,1
20160201|2016-01-20 06:00,20,13.74,13.74,13.74,13.74,2
20160201|2016-01-20 07:30,20,13.81,13.81,13.81,13.81,1
20160201|2016-01-20 08:30,20,13.82,13.82,13.82,13.82,1
20160201|2016-01-20 09:00,20,13.81,13.83,13.77,13.77,19
20160201|2016-01-20 09:30,20,13.77,13.77,13.68,13.74,19
20160201|2016-01-20 10:00,20,13.72,13.72,13.72,13.72,5
20160201|2016-01-20 10:30,20,13.72,13.77,13.59,13.64,95
20160201|2016-01-20 11:00,20,13.62,13.66,13.62,13.65,31
20160201|2016-01-20 11:30,20,13.65,13.67,13.65,13.67,5
20160201|2016-01-20 12:00,20,13.68,13.69,13.65,13.65,9
20160201|2016-01-20 12:30,20,13.65,13.71,13.65,13.71,11
20160201|2016-01-20 13:00,20,13.72,13.72,13.68,13.7,8
20160201|2016-01-20 14:00,20,13.72,13.72,13.72,13.72,1
20160201|2016-01-20 15:00,20,13.7,13.72,13.7,13.72,7
20160201|2016-01-20 15:30,20,13.71,13.71,13.71,13.71,2
20160201|2016-01-20 19:30,21,13.68,13.68,13.61,13.61,5
20160201|2016-01-20 20:00,21,13.68,13.69,13.68,13.69,82
20160201|2016-01-20 23:00,21,13.76,13.76,13.76,13.76,1
20160201|2016-01-21 06:30,21,13.68,13.68,13.68,13.68,1
20160201|2016-01-21 07:30,21,13.71,13.71,13.71,13.71,1
20160201|2016-01-21 10:00,21,13.74,13.74,13.74,13.74,1
20160201|2016-01-21 10:30,21,13.75,13.79,13.68,13.68,56
20160201|2016-01-21 11:00,21,13.72,13.76,13.7,13.7,36
20160201|2016-01-21 12:00,21,13.74,13.74,13.74,13.74,3
20160201|2016-01-21 12:30,21,13.74,13.74,13.71,13.71,4
20160201|2016-01-21 13:00,21,13.74,13.75,13.74,13.74,18
20160201|2016-01-21 13:30,21,13.74,13.74,13.74,13.74,23
20160201|2016-01-21 14:00,21,13.74,13.74,13.74,13.74,2
20160201|2016-01-21 15:30,21,13.71,13.72,13.7,13.7,25
20160201|2016-01-21 17:00,22,13.75,13.75,13.75,13.75,1
20160201|2016-01-21 18:30,22,13.74,13.74,13.74,13.74,10
20160201|2016-01-21 19:30,22,13.75,13.76,13.75,13.76,5
20160201|2016-01-21 20:30,22,13.76,13.76,13.76,13.76,1
20160201|2016-01-21 22:30,22,13.74,13.74,13.74,13.74,10
20160201|2016-01-21 23:30,22,13.72,13.72,13.72,13.72,1
20160201|2016-01-22 01:00,22,13.7,13.7,13.7,13.7,2
20160201|2016-01-22 07:30,22,13.74,13.74,13.74,13.74,1
20160201|2016-01-22 08:00,22,13.7,13.7,13.7,13.7,1
20160201|2016-01-22 09:00,22,13.75,13.75,13.72,13.72,3
20160201|2016-01-22 10:30,22,13.76,13.82,13.68,13.7,111
20160201|2016-01-22 11:00,22,13.69,13.71,13.69,13.69,64
20160201|2016-01-22 11:30,22,13.72,13.8,13.71,13.8,77
20160201|2016-01-22 12:00,22,13.78,13.81,13.78,13.78,24
20160201|2016-01-22 12:30,22,13.76,13.76,13.75,13.75,7
20160201|2016-01-22 13:00,22,13.79,13.79,13.78,13.78,7
20160201|2016-01-22 13:30,22,13.8,13.82,13.8,13.82,10
20160201|2016-01-24 17:00,25,13.78,13.78,13.78,13.78,2
20160201|2016-01-25 07:00,25,13.75,13.75,13.75,13.75,1
20160201|2016-01-25 07:30,25,13.75,13.75,13.75,13.75,3
20160201|2016-01-25 08:30,25,13.73,13.73,13.72,13.72,4
20160201|2016-01-25 09:00,25,13.69,13.69,13.69,13.69,14
20160201|2016-01-25 09:30,25,13.71,13.71,13.69,13.69,3
20160201|2016-01-25 10:00,25,13.71,13.71,13.69,13.69,9
20160201|2016-01-25 10:30,25,13.72,13.72,13.65,13.65,53
20160201|2016-01-25 11:00,25,13.69,13.69,13.65,13.65,17
20160201|2016-01-25 11:30,25,13.67,13.68,13.67,13.68,2
20160201|2016-01-25 13:00,25,13.68,13.69,13.68,13.69,7
20160201|2016-01-25 13:30,25,13.68,13.7,13.68,13.7,2
20160201|2016-01-25 15:30,25,13.69,13.69,13.69,13.69,1
20160201|2016-01-25 18:00,26,13.71,13.71,13.71,13.71,2
20160201|2016-01-25 23:00,26,13.75,13.75,13.75,13.75,1
20160201|2016-01-26 04:30,26,13.71,13.71,13.68,13.68,7
20160201|2016-01-26 05:30,26,13.7,13.7,13.7,13.7,1
20160201|2016-01-26 07:00,26,13.73,13.73,13.73,13.73,1
20160201|2016-01-26 08:00,26,13.71,13.71,13.71,13.71,1
20160201|2016-01-26 08:30,26,13.76,13.76,13.71,13.73,7
20160201|2016-01-26 09:00,26,13.71,13.72,13.71,13.72,6
20160201|2016-01-26 09:30,26,13.72,13.72,13.67,13.67,51
20160201|2016-01-26 10:00,26,13.69,13.69,13.67,13.67,7
20160201|2016-01-26 10:30,26,13.67,13.74,13.65,13.7,74
20160201|2016-01-26 11:00,26,13.7,13.73,13.69,13.73,26
20160201|2016-01-26 11:30,26,13.73,13.75,13.71,13.75,23
20160201|2016-01-26 12:30,26,13.73,13.73,13.72,13.72,5
20160201|2016-01-26 13:00,26,13.74,13.75,13.73,13.73,7
20160201|2016-01-26 15:30,26,13.76,13.76,13.76,13.76,1
20160201|2016-01-27 06:00,27,13.76,13.76,13.76,13.76,12
20160201|2016-01-27 07:00,27,13.79,13.79,13.75,13.75,15
20160201|2016-01-27 09:30,27,13.81,13.85,13.79,13.85,34
20160201|2016-01-27 10:00,27,13.84,13.9,13.82,13.85,25
20160201|2016-01-27 10:30,27,13.87,13.89,13.83,13.86,55
20160201|2016-01-27 11:00,27,13.86,13.93,13.86,13.88,39
20160201|2016-01-27 11:30,27,13.89,13.91,13.88,13.9,17
20160201|2016-01-27 12:00,27,13.91,13.94,13.9,13.94,17
20160201|2016-01-27 12:30,27,13.92,13.92,13.89,13.92,17
20160201|2016-01-27 13:00,27,13.9,13.93,13.9,13.93,9
20160201|2016-01-27 13:30,27,13.92,13.92,13.92,13.92,2
20160201|2016-01-27 14:00,27,13.93,13.93,13.93,13.93,11
20160201|2016-01-27 15:00,27,13.94,13.94,13.92,13.92,8
20160201|2016-01-27 17:30,28,13.93,13.95,13.93,13.95,2
20160201|2016-01-28 08:00,28,13.88,13.93,13.88,13.92,36
20160201|2016-01-28 08:30,28,13.94,13.94,13.94,13.94,5
20160201|2016-01-28 09:30,28,13.94,13.94,13.94,13.94,1
20160201|2016-01-28 10:00,28,13.94,13.94,13.94,13.94,8
20160201|2016-01-28 10:30,28,13.93,13.93,13.85,13.86,61
20160201|2016-01-28 11:00,28,13.86,13.89,13.82,13.82,24
20160201|2016-01-28 11:30,28,13.83,13.86,13.82,13.86,13
20160201|2016-01-28 12:00,28,13.82,13.87,13.82,13.87,5
20160201|2016-01-28 12:30,28,13.83,13.83,13.82,13.82,8
20160201|2016-01-28 13:00,28,13.85,13.85,13.82,13.83,12
20160201|2016-01-28 13:30,28,13.85,13.85,13.85,13.85,2
20160201|2016-01-28 14:30,28,13.89,13.89,13.89,13.89,3
20160201|2016-01-29 07:00,29,13.9,13.9,13.87,13.87,2
20160201|2016-01-29 07:30,29,13.85,13.85,13.85,13.85,5
20160201|2016-01-29 09:00,29,13.89,13.9,13.84,13.86,8
20160201|2016-01-29 09:30,29,13.88,13.88,13.88,13.88,1
20160201|2016-01-29 10:00,29,13.87,13.87,13.87,13.87,1
20160201|2016-01-29 10:30,29,13.86,13.95,13.84,13.93,36
20160201|2016-01-29 11:00,29,13.93,13.96,13.89,13.9,43
20160201|2016-01-29 11:30,29,13.89,13.89,13.88,13.88,5
20160201|2016-01-29 12:00,29,13.89,13.89,13.89,13.89,5
20160201|2016-01-29 12:30,29,13.92,13.92,13.88,13.88,11
20160201|2016-01-29 13:00,29,13.89,13.92,13.88,13.9,8
20160201|2016-01-29 13:30,29,13.93,13.93,13.93,13.93,1
20160201|2016-01-31 17:00,1,13.89,13.89,13.89,13.89,2
20160201|2016-02-01 01:00,1,13.9,13.9,13.9,13.9,1
20160201|2016-02-01 07:30,1,13.94,13.95,13.93,13.93,4
20160201|2016-02-01 08:00,1,13.93,13.93,13.93,13.93,1
20160201|2016-02-01 08:30,1,13.93,13.93,13.93,13.93,7
20160201|2016-02-01 09:00,1,13.93,13.93,13.91,13.91,27
20160201|2016-02-01 09:30,1,13.92,13.92,13.9,13.9,21
20160201|2016-02-01 10:00,1,13.91,13.91,13.9,13.91,14
20160201|2016-02-01 10:30,1,13.9,13.96,13.9,13.94,70
20160201|2016-02-01 11:00,1,13.96,13.97,13.91,13.94,28
20160201|2016-02-01 11:30,1,13.93,13.93,13.88,13.88,36
20160201|2016-02-01 12:30,1,13.88,13.88,13.88,13.88,1
20160201|2016-02-01 13:00,1,13.88,13.88,13.88,13.88,2
20160201|2016-02-01 13:30,1,13.89,13.89,13.87,13.87,3
20160201|2016-02-01 17:30,2,13.83,13.83,13.83,13.83,1
20160201|2016-02-01 22:00,2,13.86,13.86,13.82,13.82,2
20160201|2016-02-02 07:00,2,13.86,13.88,13.86,13.88,14
20160201|2016-02-02 07:30,2,13.84,13.84,13.84,13.84,1
20160201|2016-02-02 08:00,2,13.88,13.88,13.84,13.84,2
20160201|2016-02-02 08:30,2,13.88,13.89,13.88,13.89,25
20160201|2016-02-02 09:00,2,13.9,13.92,13.9,13.92,34
20160201|2016-02-02 09:30,2,13.89,13.91,13.89,13.91,12
20160201|2016-02-02 10:00,2,13.91,13.96,13.91,13.96,89
20160201|2016-02-02 10:30,2,13.96,13.96,13.87,13.87,13
20160201|2016-02-02 11:00,2,13.92,13.92,13.89,13.91,21
20160201|2016-02-02 12:00,2,13.92,13.92,13.91,13.91,10
20160201|2016-02-02 12:30,2,13.92,13.93,13.91,13.93,9
20160201|2016-02-02 13:00,2,13.93,13.94,13.91,13.94,6
20160201|2016-02-02 13:30,2,13.93,13.93,13.93,13.93,2
20160201|2016-02-02 14:00,2,13.94,13.94,13.94,13.94,1
20160201|2016-02-02 17:30,3,13.92,13.92,13.92,13.92,1
20160201|2016-02-02 18:00,3,13.93,13.93,13.92,13.92,2
20160201|2016-02-02 20:00,3,13.93,13.93,13.93,13.93,5
20160201|2016-02-02 20:30,3,13.91,13.91,13.91,13.91,1
20160201|2016-02-03 03:30,3,13.91,13.91,13.91,13.91,1
20160201|2016-02-03 07:30,3,13.91,13.91,13.89,13.89,7
20160201|2016-02-03 08:00,3,13.91,13.91,13.87,13.87,2
20160201|2016-02-03 08:30,3,13.9,13.9,13.9,13.9,1
20160201|2016-02-03 09:00,3,13.9,13.9,13.89,13.89,2
20160201|2016-02-03 09:30,3,13.88,13.91,13.88,13.91,12
20160201|2016-02-03 10:00,3,13.92,13.92,13.86,13.86,7
20160201|2016-02-03 10:30,3,13.87,13.93,13.87,13.87,24
20160201|2016-02-03 11:00,3,13.9,13.93,13.89,13.89,10
20160201|2016-02-03 11:30,3,13.92,13.93,13.89,13.89,7
20160201|2016-02-03 12:30,3,13.9,13.9,13.9,13.9,5
20160201|2016-02-03 13:00,3,13.91,13.93,13.89,13.93,14
20160201|2016-02-03 13:30,3,13.94,13.94,13.86,13.86,11
20160201|2016-02-03 14:00,3,13.88,13.93,13.88,13.89,33
20160201|2016-02-03 14:30,3,13.89,13.9,13.89,13.9,13
20160201|2016-02-03 15:00,3,13.89,13.89,13.89,13.89,12
20160201|2016-02-03 17:00,4,13.87,13.87,13.85,13.85,6
20160201|2016-02-03 19:30,4,13.9,13.9,13.9,13.9,1
20160201|2016-02-03 22:00,4,13.86,13.86,13.86,13.86,1
20160201|2016-02-04 08:30,4,13.9,13.9,13.9,13.9,1
20160201|2016-02-04 09:00,4,13.92,13.92,13.92,13.92,20
20160201|2016-02-04 09:30,4,13.87,13.87,13.87,13.87,1
20160201|2016-02-04 10:00,4,13.89,13.89,13.87,13.87,2
20160201|2016-02-04 10:30,4,13.89,13.97,13.89,13.95,121
20160201|2016-02-04 11:00,4,13.93,13.95,13.93,13.95,39
20160201|2016-02-04 11:30,4,13.96,13.98,13.95,13.96,25
20160201|2016-02-04 12:00,4,13.95,13.96,13.95,13.96,48
20160201|2016-02-04 12:30,4,13.96,13.96,13.94,13.96,24
20160201|2016-02-04 13:00,4,13.96,13.96,13.93,13.93,7
20160201|2016-02-04 13:30,4,13.93,13.93,13.93,13.93,5
20160201|2016-02-04 15:00,4,13.96,13.96,13.96,13.96,4
20160201|2016-02-05 04:00,5,13.96,13.96,13.96,13.96,6
20160201|2016-02-05 05:00,5,13.96,13.96,13.96,13.96,1
20160201|2016-02-05 06:00,5,13.96,13.96,13.96,13.96,1
20160201|2016-02-05 08:30,5,13.93,13.93,13.92,13.93,3
20160201|2016-02-05 09:00,5,13.9,13.9,13.9,13.9,2
20160201|2016-02-05 10:00,5,13.88,13.88,13.86,13.86,7
20160201|2016-02-05 10:30,5,13.85,13.85,13.83,13.84,16
20160201|2016-02-05 11:00,5,13.85,13.85,13.83,13.84,5
20160201|2016-02-05 11:30,5,13.84,13.84,13.82,13.82,13
20160201|2016-02-05 13:00,5,13.83,13.83,13.82,13.82,8
20160201|2016-02-08 08:00,8,13.82,13.82,13.82,13.82,4
20160201|2016-02-08 09:00,8,13.82,13.83,13.82,13.82,14
20160201|2016-02-08 09:30,8,13.81,13.81,13.76,13.76,24
20160201|2016-02-08 10:00,8,13.79,13.79,13.79,13.79,13
20160201|2016-02-08 10:30,8,13.81,13.81,13.76,13.81,14
20160201|2016-02-08 11:00,8,13.82,13.82,13.8,13.8,8
20160201|2016-02-08 11:30,8,13.79,13.81,13.79,13.81,11
20160201|2016-02-08 12:00,8,13.77,13.77,13.77,13.77,1
20160201|2016-02-08 12:30,8,13.78,13.78,13.78,13.78,4
20160201|2016-02-08 13:30,8,13.78,13.78,13.78,13.78,7
20160201|2016-02-09 08:30,9,13.81,13.81,13.81,13.81,2
20160201|2016-02-09 09:00,9,13.78,13.78,13.78,13.78,1
20160201|2016-02-09 09:30,9,13.78,13.81,13.78,13.81,5
20160201|2016-02-09 10:00,9,13.78,13.78,13.78,13.78,1
20160201|2016-02-09 11:00,9,13.79,13.8,13.78,13.8,22
20160201|2016-02-09 11:30,9,13.8,13.81,13.8,13.8,13
20160201|2016-02-09 12:00,9,13.81,13.81,13.81,13.81,1
20160201|2016-02-09 13:00,9,13.81,13.81,13.8,13.8,18
20160201|2016-02-09 14:30,9,13.82,13.82,13.82,13.82,10
20160201|2016-02-09 15:00,9,13.83,13.83,13.83,13.83,1
20160201|2016-02-09 15:30,9,13.82,13.82,13.82,13.82,4
20160201|2016-02-10 06:00,10,13.77,13.77,13.77,13.77,2
20160201|2016-02-10 07:30,10,13.78,13.78,13.77,13.77,4
20160201|2016-02-10 08:00,10,13.77,13.77,13.75,13.75,6
20160201|2016-02-10 09:00,10,13.78,13.78,13.75,13.75,13
20160201|2016-02-10 09:30,10,13.75,13.75,13.75,13.75,2
20160201|2016-02-10 10:00,10,13.78,13.78,13.77,13.77,2
20160201|2016-02-10 10:30,10,13.77,13.82,13.77,13.78,45
20160201|2016-02-10 11:00,10,13.81,13.81,13.81,13.81,1
20160201|2016-02-10 11:30,10,13.81,13.81,13.8,13.8,2
20160201|2016-02-10 12:00,10,13.78,13.78,13.78,13.78,1
20160201|2016-02-10 12:30,10,13.79,13.79,13.78,13.78,8
20160201|2016-02-10 13:00,10,13.78,13.78,13.77,13.78,8
20160201|2016-02-10 13:30,10,13.78,13.8,13.78,13.8,8
20160201|2016-02-10 14:00,10,13.83,13.86,13.83,13.86,10
20160201|2016-02-10 14:30,10,13.85,13.85,13.84,13.84,2
20160201|2016-02-10 15:00,10,13.86,13.86,13.86,13.86,7
20160201|2016-02-10 21:00,11,13.81,13.81,13.81,13.81,1
20160201|2016-02-11 05:30,11,13.81,13.81,13.81,13.81,2
20160201|2016-02-11 08:00,11,13.86,13.87,13.86,13.87,9
20160201|2016-02-11 08:30,11,13.87,13.87,13.87,13.87,3
20160201|2016-02-11 09:00,11,13.85,13.88,13.85,13.88,10
20160201|2016-02-11 09:30,11,13.88,13.88,13.86,13.86,2
20160201|2016-02-11 10:00,11,13.88,13.88,13.88,13.88,34
20160201|2016-02-11 10:30,11,13.89,13.9,13.87,13.87,12
20160201|2016-02-11 11:00,11,13.88,13.88,13.88,13.88,7
20160201|2016-02-11 11:30,11,13.88,13.88,13.88,13.88,14
20160201|2016-02-11 12:00,11,13.88,13.88,13.88,13.88,11
20160201|2016-02-11 13:00,11,13.88,13.88,13.88,13.88,11
20160201|2016-02-11 14:00,11,13.89,13.89,13.89,13.89,5
20160201|2016-02-11 14:30,11,13.89,13.9,13.89,13.9,49
20160201|2016-02-11 18:30,12,13.9,13.9,13.9,13.9,1
20160201|2016-02-12 07:00,12,13.9,13.9,13.9,13.9,2
20160201|2016-02-12 10:00,12,13.89,13.89,13.89,13.89,6
20160201|2016-02-12 10:30,12,13.89,13.89,13.87,13.89,31
20160201|2016-02-12 11:00,12,13.89,13.89,13.89,13.89,7
20160201|2016-02-12 11:30,12,13.87,13.87,13.87,13.87,1
20160201|2016-02-12 12:00,12,13.89,13.89,13.87,13.87,3
20160201|2016-02-12 12:30,12,13.89,13.89,13.89,13.89,1
20160201|2016-02-12 13:00,12,13.87,13.87,13.87,13.87,1
20160201|2016-02-15 17:00,16,13.85,13.85,13.85,13.85,1
20160201|2016-02-16 09:00,16,13.88,13.89,13.86,13.86,8
20160201|2016-02-16 10:30,16,13.87,13.88,13.86,13.86,24
20160201|2016-02-16 11:00,16,13.85,13.87,13.85,13.85,3
20160201|2016-02-16 11:30,16,13.85,13.85,13.85,13.85,49
20160201|2016-02-16 12:00,16,13.86,13.86,13.84,13.84,4
20160201|2016-02-16 13:00,16,13.84,13.84,13.84,13.84,2
20160201|2016-02-16 13:30,16,13.85,13.85,13.85,13.85,1
20160201|2016-02-17 09:00,17,13.87,13.87,13.87,13.87,1
20160201|2016-02-17 09:30,17,13.85,13.85,13.85,13.85,1
20160201|2016-02-17 10:00,17,13.86,13.86,13.86,13.86,1
20160201|2016-02-17 10:30,17,13.85,13.85,13.82,13.83,17
20160201|2016-02-17 11:00,17,13.83,13.83,13.83,13.83,1
20160201|2016-02-17 11:30,17,13.83,13.83,13.82,13.82,7
20160201|2016-02-17 12:00,17,13.83,13.83,13.83,13.83,1
20160201|2016-02-17 13:00,17,13.83,13.83,13.83,13.83,5
20160201|2016-02-17 15:00,17,13.83,13.83,13.83,13.83,2
20160201|2016-02-17 15:30,17,13.83,13.83,13.83,13.83,6
20160201|2016-02-18 03:30,18,13.83,13.83,13.83,13.83,2
20160201|2016-02-18 10:30,18,13.84,13.84,13.83,13.83,35
20160201|2016-02-18 11:00,18,13.83,13.83,13.83,13.83,2
20160201|2016-02-18 11:30,18,13.84,13.84,13.84,13.84,8
20160201|2016-02-18 12:30,18,13.84,13.84,13.84,13.84,2
20160201|2016-02-18 13:30,18,13.84,13.84,13.83,13.83,40
20160201|2016-02-18 14:00,18,13.81,13.81,13.8,13.8,10
20160201|2016-02-18 14:30,18,13.8,13.8,13.8,13.8,1
20160201|2016-02-18 15:00,18,13.8,13.81,13.8,13.81,8
20160201|2016-02-18 15:30,18,13.81,13.82,13.81,13.82,33
20160201|2016-02-18 19:00,19,13.82,13.82,13.82,13.82,8
20160201|2016-02-18 21:00,19,13.82,13.82,13.82,13.82,37
20160201|2016-02-18 21:30,19,13.82,13.82,13.82,13.82,18
20160201|2016-02-18 23:30,19,13.83,13.83,13.83,13.83,9
20160201|2016-02-19 05:00,19,13.83,13.83,13.83,13.83,1
20160201|2016-02-19 07:30,19,13.82,13.82,13.82,13.82,1
20160201|2016-02-19 08:00,19,13.83,13.83,13.82,13.82,28
20160201|2016-02-19 08:30,19,13.82,13.82,13.82,13.82,1
20160201|2016-02-19 09:00,19,13.83,13.83,13.83,13.83,24
20160201|2016-02-19 09:30,19,13.82,13.83,13.82,13.83,3
20160201|2016-02-19 10:00,19,13.83,13.83,13.83,13.83,4
20160201|2016-02-19 10:30,19,13.83,13.83,13.82,13.82,39
20160201|2016-02-19 11:00,19,13.83,13.83,13.81,13.82,7
20160201|2016-02-22 06:30,22,13.83,13.83,13.83,13.83,3
20160201|2016-02-22 09:30,22,13.83,13.83,13.83,13.83,3
20160201|2016-02-22 10:00,22,13.82,13.82,13.82,13.82,4
20160201|2016-02-22 12:00,22,13.82,13.82,13.81,13.81,2
20160201|2016-02-22 12:30,22,13.81,13.81,13.81,13.81,6
20160201|2016-02-22 13:30,22,13.82,13.82,13.82,13.82,1
20160201|2016-02-22 14:00,22,13.82,13.82,13.82,13.82,1
20160201|2016-02-22 15:30,22,13.82,13.82,13.82,13.82,1
20160201|2016-02-23 01:00,23,13.81,13.81,13.81,13.81,1
20160201|2016-02-23 08:00,23,13.82,13.82,13.82,13.82,1
20160201|2016-02-23 09:30,23,13.81,13.81,13.81,13.81,1
20160201|2016-02-23 10:30,23,13.83,13.83,13.83,13.83,26
20160201|2016-02-23 11:00,23,13.83,13.83,13.81,13.81,10
20160201|2016-02-23 11:30,23,13.81,13.81,13.81,13.81,1
20160201|2016-02-24 02:00,24,13.83,13.83,13.83,13.83,14
20160201|2016-02-24 08:30,24,13.83,13.83,13.83,13.83,5
20160201|2016-02-24 09:00,24,13.84,13.84,13.83,13.84,9
20160201|2016-02-24 09:30,24,13.83,13.84,13.83,13.84,56
20160201|2016-02-24 10:00,24,13.83,13.83,13.82,13.82,17
20160201|2016-02-24 10:30,24,13.81,13.81,13.81,13.81,1
20160201|2016-02-24 11:00,24,13.82,13.83,13.82,13.83,35
20160201|2016-02-24 11:30,24,13.83,13.83,13.81,13.81,8
20160201|2016-02-24 12:30,24,13.81,13.81,13.81,13.81,5
20160201|2016-02-24 13:30,24,13.81,13.83,13.81,13.82,76
20160201|2016-02-24 14:00,24,13.82,13.82,13.82,13.82,88
20160201|2016-02-25 07:00,25,13.81,13.81,13.81,13.81,7
20160201|2016-02-25 08:30,25,13.81,13.81,13.81,13.81,7
20160201|2016-02-25 10:30,25,13.81,13.81,13.81,13.81,10
20160201|2016-02-25 11:00,25,13.8,13.81,13.8,13.81,5
20160201|2016-02-25 11:30,25,13.8,13.8,13.8,13.8,2
20160201|2016-02-25 12:30,25,13.8,13.8,13.8,13.8,1
20160201|2016-02-26 10:30,26,13.8,13.81,13.8,13.81,13
20160201|2016-02-26 11:00,26,13.82,13.82,13.82,13.82,3
20160201|2016-02-26 11:30,26,13.8,13.8,13.8,13.8,2
20160201|2016-02-29 06:00,29,13.79,13.79,13.79,13.79,1
20160201|2016-02-29 09:00,29,13.79,13.79,13.79,13.79,8
20160201|2016-02-29 10:30,29,13.79,13.79,13.79,13.79,4
20160201|2016-02-29 13:00,29,13.8,13.8,13.8,13.8,1
20160201|2016-02-29 15:00,29,13.8,13.8,13.8,13.8,1
20160201|2016-03-01 09:30,1,13.8,13.8,13.8,13.8,2
20160201|2016-03-01 10:00,1,13.8,13.8,13.8,13.8,7
20160201|2016-03-01 10:30,1,13.8,13.8,13.8,13.8,2
20160201|2016-03-01 11:00,1,13.8,13.8,13.8,13.8,10
20160401|2014-08-26 10:00,26,17.5,17.5,17.5,17.5,1
20160401|2014-09-02 14:00,2,17.5,17.5,17.5,17.5,3
20160401|2014-09-04 11:00,4,17.5,17.5,17.5,17.5,4
20160401|2014-09-18 13:00,18,17,17,17,17,5
20160401|2014-09-18 14:30,18,17,17,17,17,3
20160401|2014-09-18 15:30,18,17,17,17,17,11
20160401|2014-10-02 12:30,2,17,17,17,17,2
20160401|2014-10-17 11:30,17,16.64,16.64,16.64,16.64,1
20160401|2014-10-17 13:00,17,16.5,16.5,16.5,16.5,1
20160401|2014-10-20 13:00,20,16.75,16.75,16.75,16.75,1
20160401|2014-10-27 12:30,27,16.79,16.79,16.79,16.79,1
20160401|2014-12-03 10:30,3,16.13,16.13,16.13,16.13,2
20160401|2014-12-05 11:30,5,16.38,16.38,16.38,16.38,4
20160401|2014-12-10 10:00,10,16.5,16.5,16.5,16.5,2
20160401|2014-12-12 11:30,12,16.5,16.5,16.5,16.5,1
20160401|2014-12-16 10:00,16,16.5,16.5,16.5,16.5,1
20160401|2015-01-16 09:30,16,16.25,16.25,16.25,16.25,2
20160401|2015-01-30 09:00,30,16.35,16.35,16.35,16.35,2
20160401|2015-01-30 10:00,30,16.25,16.25,16.25,16.25,3
20160401|2015-02-03 12:00,3,16.45,16.5,16.45,16.5,2
20160401|2015-02-04 11:00,4,16.5,16.5,16.5,16.5,1
20160401|2015-02-12 15:30,12,16.48,16.48,16.48,16.48,1
20160401|2015-02-17 08:30,17,16.5,16.5,16.5,16.5,1
20160401|2015-02-17 11:00,17,16.5,16.5,16.5,16.5,1
20160401|2015-03-18 10:30,18,16.41,16.41,16.41,16.41,1
20160401|2015-03-20 12:30,20,16.35,16.35,16.35,16.35,3
20160401|2015-03-23 11:00,23,16.35,16.35,16.35,16.35,3
20160401|2015-03-26 12:00,26,16.49,16.49,16.49,16.49,1
20160401|2015-03-30 09:00,30,16.53,16.55,16.53,16.55,7
20160401|2015-03-30 09:30,30,16.55,16.55,16.55,16.55,2
20160401|2015-04-01 10:00,1,16.55,16.55,16.55,16.55,3
20160401|2015-04-02 10:30,2,16.55,16.55,16.55,16.55,2
20160401|2015-04-06 09:30,6,16.55,16.55,16.55,16.55,1
20160401|2015-04-06 10:30,6,16.55,16.55,16.55,16.55,1
20160401|2015-04-08 09:30,8,16.6,16.6,16.6,16.6,5
20160401|2015-04-09 09:30,9,16.6,16.6,16.6,16.6,2
20160401|2015-04-10 07:00,10,16.6,16.6,16.6,16.6,2
20160401|2015-04-10 09:00,10,16.6,16.6,16.6,16.6,1
20160401|2015-04-10 13:00,10,16.6,16.6,16.6,16.6,1
20160401|2015-04-13 07:00,13,16.6,16.6,16.6,16.6,3
20160401|2015-04-14 06:30,14,16.6,16.6,16.6,16.6,2
20160401|2015-04-14 09:30,14,16.6,16.6,16.6,16.6,6
20160401|2015-04-15 06:00,15,16.57,16.57,16.57,16.57,3
20160401|2015-04-15 08:00,15,16.57,16.57,16.57,16.57,8
20160401|2015-04-15 09:00,15,16.57,16.57,16.57,16.57,3
20160401|2015-04-16 06:30,16,16.57,16.57,16.57,16.57,3
20160401|2015-04-16 08:30,16,16.57,16.57,16.57,16.57,1
20160401|2015-04-16 10:30,16,16.51,16.52,16.51,16.52,2
20160401|2015-04-16 11:30,16,16.52,16.52,16.52,16.52,1
20160401|2015-04-16 12:00,16,16.52,16.52,16.52,16.52,1
20160401|2015-04-17 10:00,17,16.57,16.57,16.57,16.57,3
20160401|2015-04-19 17:00,20,16.57,16.57,16.57,16.57,1
20160401|2015-04-19 17:30,20,16.57,16.57,16.57,16.57,2
20160401|2015-04-20 06:00,20,16.57,16.57,16.57,16.57,6
20160401|2015-04-20 08:30,20,16.57,16.57,16.57,16.57,2
20160401|2015-04-20 10:00,20,16.57,16.57,16.57,16.57,3
20160401|2015-04-21 06:00,21,16.57,16.57,16.57,16.57,3
20160401|2015-04-21 09:00,21,16.57,16.57,16.57,16.57,1
20160401|2015-04-21 10:30,21,16.57,16.57,16.57,16.57,2
20160401|2015-04-22 08:30,22,16.57,16.57,16.57,16.57,4
20160401|2015-04-22 09:00,22,16.57,16.57,16.57,16.57,5
20160401|2015-04-22 10:00,22,16.6,16.6,16.6,16.6,3
20160401|2015-04-23 12:00,23,16.68,16.68,16.68,16.68,1
20160401|2015-04-23 12:30,23,16.65,16.65,16.65,16.65,3
20160401|2015-04-29 10:30,29,16.68,16.68,16.68,16.68,7
20160401|2015-05-04 09:30,4,16.75,16.75,16.75,16.75,3
20160401|2015-05-06 10:30,6,16.75,16.75,16.75,16.75,9
20160401|2015-05-08 10:30,8,16.8,16.8,16.8,16.8,1
20160401|2015-05-11 12:00,11,16.9,16.9,16.89,16.89,8
20160401|2015-05-12 08:00,12,16.89,16.89,16.88,16.88,5
20160401|2015-05-12 11:30,12,16.9,16.9,16.9,16.9,1
20160401|2015-05-13 07:30,13,16.97,16.97,16.97,16.97,1
20160401|2015-05-13 10:00,13,16.91,16.91,16.82,16.82,20
20160401|2015-05-14 11:30,14,16.83,16.83,16.83,16.83,4
20160401|2015-05-14 12:00,14,16.83,16.83,16.83,16.83,3
20160401|2015-05-14 13:00,14,16.85,16.85,16.85,16.85,2
20160401|2015-05-15 12:30,15,16.9,16.9,16.9,16.9,4
20160401|2015-05-19 10:00,19,16.9,16.9,16.9,16.9,4
20160401|2015-05-19 14:00,19,16.88,16.88,16.88,16.88,3
20160401|2015-05-19 15:00,19,16.86,16.86,16.86,16.86,1
20160401|2015-05-21 08:00,21,16.9,16.9,16.9,16.9,2
20160401|2015-05-21 10:00,21,16.9,16.9,16.9,16.9,2
20160401|2015-05-22 10:00,22,16.95,16.95,16.95,16.95,4
20160401|2015-05-26 11:30,26,16.94,16.94,16.93,16.93,3
20160401|2015-05-26 14:00,26,16.94,16.94,16.94,16.94,4
20160401|2015-05-27 09:00,27,16.93,16.93,16.93,16.93,4
20160401|2015-05-28 12:30,28,16.93,16.93,16.93,16.93,4
20160401|2015-05-29 12:00,29,16.92,16.92,16.92,16.92,1
20160401|2015-05-29 12:30,29,16.86,16.86,16.86,16.86,1
20160401|2015-06-01 10:30,1,16.89,16.89,16.89,16.89,1
20160401|2015-06-02 09:30,2,16.9,16.9,16.9,16.9,1
20160401|2015-06-02 12:00,2,16.89,16.89,16.89,16.89,5
20160401|2015-06-03 08:30,3,16.9,16.9,16.9,16.9,1
20160401|2015-06-03 09:30,3,16.89,16.89,16.89,16.89,3
20160401|2015-06-03 10:30,3,16.88,16.88,16.88,16.88,2
20160401|2015-06-03 12:00,3,16.87,16.87,16.87,16.87,1
20160401|2015-06-03 12:30,3,16.86,16.86,16.85,16.85,6
20160401|2015-06-03 13:00,3,16.87,16.87,16.87,16.87,4
20160401|2015-06-04 08:00,4,16.87,16.87,16.87,16.87,2
20160401|2015-06-04 08:30,4,16.85,16.85,16.85,16.85,2
20160401|2015-06-04 11:00,4,16.81,16.81,16.81,16.81,1
20160401|2015-06-04 12:00,4,16.78,16.78,16.78,16.78,11
20160401|2015-06-05 07:30,5,16.78,16.78,16.78,16.78,1
20160401|2015-06-05 10:00,5,16.78,16.78,16.78,16.78,1
20160401|2015-06-05 13:00,5,16.77,16.77,16.77,16.77,4
20160401|2015-06-09 08:30,9,16.84,16.84,16.84,16.84,2
20160401|2015-06-09 09:00,9,16.82,16.82,16.81,16.81,9
20160401|2015-06-09 10:00,9,16.81,16.81,16.81,16.81,3
20160401|2015-06-09 10:30,9,16.81,16.81,16.81,16.81,2
20160401|2015-06-10 06:30,10,16.81,16.81,16.81,16.81,2
20160401|2015-06-11 09:00,11,16.8,16.8,16.8,16.8,3
20160401|2015-06-12 09:00,12,16.8,16.8,16.8,16.8,2
20160401|2015-06-12 11:30,12,16.74,16.74,16.73,16.73,11
20160401|2015-06-15 09:00,15,16.73,16.73,16.73,16.73,2
20160401|2015-06-16 07:30,16,16.73,16.73,16.73,16.73,3
20160401|2015-06-16 09:00,16,16.7,16.7,16.6,16.6,6
20160401|2015-06-16 09:30,16,16.6,16.6,16.59,16.59,5
20160401|2015-06-16 10:00,16,16.59,16.59,16.59,16.59,4
20160401|2015-06-16 10:30,16,16.59,16.59,16.59,16.59,8
20160401|2015-06-16 11:30,16,16.59,16.59,16.59,16.59,2
20160401|2015-06-16 12:30,16,16.59,16.59,16.59,16.59,5
20160401|2015-06-16 13:00,16,16.59,16.6,16.59,16.6,17
20160401|2015-06-17 07:30,17,16.59,16.59,16.59,16.59,2
20160401|2015-06-17 09:00,17,16.55,16.55,16.55,16.55,2
20160401|2015-06-17 10:00,17,16.54,16.54,16.53,16.53,2
20160401|2015-06-17 10:30,17,16.53,16.53,16.53,16.53,5
20160401|2015-06-17 15:30,17,16.52,16.52,16.52,16.52,1
20160401|2015-06-18 07:00,18,16.53,16.53,16.53,16.53,3
20160401|2015-06-18 09:30,18,16.51,16.51,16.51,16.51,2
20160401|2015-06-18 10:00,18,16.5,16.5,16.5,16.5,5
20160401|2015-06-18 10:30,18,16.45,16.45,16.45,16.45,1
20160401|2015-06-18 11:00,18,16.45,16.45,16.45,16.45,2
20160401|2015-06-18 13:00,18,16.45,16.45,16.45,16.45,3
20160401|2015-06-18 14:00,18,16.45,16.45,16.45,16.45,1
20160401|2015-06-18 14:30,18,16.45,16.45,16.45,16.45,1
20160401|2015-06-19 06:00,19,16.45,16.45,16.45,16.45,2
20160401|2015-06-19 11:30,19,16.48,16.48,16.48,16.48,1
20160401|2015-06-19 12:30,19,16.48,16.48,16.46,16.46,6
20160401|2015-06-22 07:00,22,16.47,16.47,16.46,16.46,4
20160401|2015-06-22 12:30,22,16.47,16.47,16.46,16.46,6
20160401|2015-06-23 07:00,23,16.46,16.46,16.46,16.46,3
20160401|2015-06-23 08:00,23,16.46,16.46,16.46,16.46,1
20160401|2015-06-24 07:30,24,16.46,16.46,16.46,16.46,2
20160401|2015-06-24 10:00,24,16.46,16.46,16.46,16.46,2
20160401|2015-06-26 10:30,26,16.47,16.47,16.47,16.47,7
20160401|2015-06-26 11:30,26,16.47,16.47,16.47,16.47,5
20160401|2015-06-29 07:00,29,16.47,16.47,16.47,16.47,4
20160401|2015-06-29 10:30,29,16.46,16.46,16.46,16.46,1
20160401|2015-07-01 09:00,1,16.47,16.47,16.47,16.47,1
20160401|2015-07-02 08:30,2,16.47,16.47,16.47,16.47,10
20160401|2015-07-02 09:30,2,16.48,16.48,16.48,16.48,1
20160401|2015-07-02 11:00,2,16.47,16.47,16.47,16.47,1
20160401|2015-07-06 09:00,6,16.45,16.45,16.45,16.45,1
20160401|2015-07-08 09:30,8,16.38,16.38,16.36,16.37,10
20160401|2015-07-08 10:00,8,16.37,16.37,16.35,16.35,6
20160401|2015-07-08 10:30,8,16.35,16.35,16.33,16.33,5
20160401|2015-07-08 12:30,8,16.33,16.33,16.33,16.33,1
20160401|2015-07-09 09:30,9,16.28,16.28,16.17,16.17,17
20160401|2015-07-09 10:00,9,16.17,16.17,16.17,16.17,1
20160401|2015-07-09 10:30,9,16.21,16.21,16.21,16.21,2
20160401|2015-07-09 11:30,9,16.22,16.23,16.19,16.23,3
20160401|2015-07-09 12:00,9,16.23,16.29,16.23,16.29,10
20160401|2015-07-09 12:30,9,16.33,16.36,16.28,16.36,15
20160401|2015-07-09 13:30,9,16.35,16.35,16.35,16.35,5
20160401|2015-07-10 11:00,10,16.15,16.15,16.11,16.11,15
20160401|2015-07-10 11:30,10,16.05,16.05,16.05,16.05,5
20160401|2015-07-13 09:30,13,16.05,16.05,16.05,16.05,1
20160401|2015-07-13 10:00,13,16.05,16.05,16.05,16.05,4
20160401|2015-07-13 10:30,13,16.02,16.02,16.02,16.02,1
20160401|2015-07-13 12:30,13,16.01,16.01,16.01,16.01,1
20160401|2015-07-13 13:00,13,16,16,16,16,1
20160401|2015-07-13 22:00,14,16,16,16,16,1
20160401|2015-07-14 09:00,14,15.98,15.99,15.98,15.98,3
20160401|2015-07-14 10:00,14,15.94,15.94,15.94,15.94,2
20160401|2015-07-14 10:30,14,15.95,15.95,15.95,15.95,1
20160401|2015-07-14 13:00,14,15.9,15.9,15.9,15.9,1
20160401|2015-07-14 13:30,14,15.9,15.95,15.9,15.95,14
20160401|2015-07-15 09:30,15,15.8,15.8,15.74,15.74,12
20160401|2015-07-15 10:00,15,15.8,15.8,15.8,15.8,3
20160401|2015-07-15 10:30,15,15.77,15.77,15.74,15.74,11
20160401|2015-07-15 11:00,15,15.74,15.74,15.74,15.74,1
20160401|2015-07-15 12:00,15,15.74,15.76,15.74,15.76,7
20160401|2015-07-15 13:30,15,15.75,15.75,15.74,15.74,6
20160401|2015-07-15 14:30,15,15.69,15.69,15.69,15.69,2
20160401|2015-07-15 15:00,15,15.69,15.69,15.69,15.69,3
20160401|2015-07-16 10:00,16,15.65,15.65,15.65,15.65,1
20160401|2015-07-16 12:30,16,15.64,15.64,15.64,15.64,2
20160401|2015-07-16 13:30,16,15.64,15.64,15.64,15.64,1
20160401|2015-07-16 15:00,16,15.6,15.6,15.6,15.6,1
20160401|2015-07-17 08:00,17,15.59,15.59,15.59,15.59,3
20160401|2015-07-17 09:30,17,15.65,15.66,15.65,15.66,4
20160401|2015-07-17 10:30,17,15.59,15.59,15.59,15.59,2
20160401|2015-07-17 11:00,17,15.6,15.6,15.59,15.59,3
20160401|2015-07-17 12:00,17,15.54,15.54,15.54,15.54,2
20160401|2015-07-17 12:30,17,15.45,15.5,15.45,15.5,9
20160401|2015-07-20 11:30,20,15.5,15.5,15.5,15.5,1
20160401|2015-07-20 13:00,20,15.5,15.5,15.5,15.5,1
20160401|2015-07-21 09:30,21,15.5,15.5,15.5,15.5,1
20160401|2015-07-21 10:00,21,15.5,15.5,15.5,15.5,1
20160401|2015-07-21 10:30,21,15.5,15.52,15.5,15.52,8
20160401|2015-07-21 12:00,21,15.52,15.52,15.52,15.52,1
20160401|2015-07-21 12:30,21,15.52,15.52,15.52,15.52,1
20160401|2015-07-21 14:00,21,15.5,15.54,15.5,15.54,5
20160401|2015-07-21 14:30,21,15.56,15.63,15.56,15.63,6
20160401|2015-07-22 07:30,22,15.48,15.48,15.48,15.48,1
20160401|2015-07-22 08:30,22,15.49,15.49,15.49,15.49,2
20160401|2015-07-22 09:30,22,15.49,15.49,15.49,15.49,3
20160401|2015-07-22 10:00,22,15.52,15.52,15.52,15.52,1
20160401|2015-07-22 11:00,22,15.5,15.5,15.5,15.5,1
20160401|2015-07-22 13:30,22,15.52,15.52,15.52,15.52,2
20160401|2015-07-22 14:00,22,15.46,15.46,15.46,15.46,4
20160401|2015-07-23 09:00,23,15.49,15.49,15.49,15.49,1
20160401|2015-07-24 11:30,24,15.47,15.47,15.47,15.47,1
20160401|2015-07-27 08:30,27,15.52,15.52,15.52,15.52,2
20160401|2015-07-27 11:00,27,15.52,15.52,15.51,15.51,3
20160401|2015-07-27 12:30,27,15.51,15.51,15.49,15.49,2
20160401|2015-07-27 13:00,27,15.51,15.51,15.51,15.51,1
20160401|2015-07-28 10:30,28,15.5,15.51,15.5,15.51,2
20160401|2015-07-28 13:00,28,15.52,15.52,15.52,15.52,1
20160401|2015-07-29 12:30,29,15.6,15.6,15.6,15.6,2
20160401|2015-07-30 09:00,30,15.6,15.6,15.6,15.6,2
20160401|2015-07-30 09:30,30,15.6,15.6,15.6,15.6,3
20160401|2015-07-30 10:30,30,15.65,15.65,15.65,15.65,1
20160401|2015-07-30 11:00,30,15.65,15.65,15.65,15.65,1
20160401|2015-07-31 09:30,31,15.62,15.62,15.5,15.5,24
20160401|2015-07-31 10:30,31,15.5,15.5,15.5,15.5,2
20160401|2015-07-31 11:00,31,15.46,15.46,15.46,15.46,2
20160401|2015-08-03 11:00,3,15.51,15.51,15.51,15.51,1
20160401|2015-08-04 09:30,4,15.62,15.62,15.62,15.62,1
20160401|2015-08-04 10:30,4,15.65,15.65,15.65,15.65,5
20160401|2015-08-04 11:00,4,15.61,15.61,15.58,15.58,4
20160401|2015-08-04 12:30,4,15.57,15.57,15.52,15.52,17
20160401|2015-08-05 10:30,5,15.52,15.52,15.52,15.52,6
20160401|2015-08-05 12:00,5,15.52,15.52,15.52,15.52,10
20160401|2015-08-05 12:30,5,15.52,15.52,15.52,15.52,9
20160401|2015-08-07 11:30,7,15.5,15.5,15.5,15.5,1
20160401|2015-08-11 09:00,11,15.44,15.44,15.44,15.44,1
20160401|2015-08-11 10:30,11,15.42,15.45,15.42,15.45,3
20160401|2015-08-11 11:00,11,15.41,15.41,15.41,15.41,1
20160401|2015-08-11 12:30,11,15.44,15.44,15.44,15.44,2
20160401|2015-08-11 15:30,11,15.46,15.46,15.46,15.46,5
20160401|2015-08-12 09:30,12,15.46,15.46,15.46,15.46,3
20160401|2015-08-12 12:00,12,15.37,15.38,15.37,15.38,2
20160401|2015-08-12 13:30,12,15.34,15.34,15.34,15.34,1
20160401|2015-08-12 14:00,12,15.35,15.35,15.28,15.28,4
20160401|2015-08-13 08:00,13,15.36,15.36,15.36,15.36,1
20160401|2015-08-13 11:30,13,15.3,15.3,15.3,15.3,1
20160401|2015-08-13 12:00,13,15.3,15.3,15.3,15.3,1
20160401|2015-08-14 09:00,14,15.3,15.3,15.3,15.3,1
20160401|2015-08-14 09:30,14,15.27,15.27,15.27,15.27,1
20160401|2015-08-14 11:30,14,15.3,15.3,15.3,15.3,1
20160401|2015-08-14 12:30,14,15.3,15.3,15.3,15.3,1
20160401|2015-08-14 13:30,14,15.27,15.3,15.26,15.3,8
20160401|2015-08-17 08:00,17,15.3,15.3,15.3,15.3,3
20160401|2015-08-17 10:00,17,15.3,15.3,15.3,15.3,2
20160401|2015-08-18 13:30,18,15.44,15.44,15.44,15.44,1
20160401|2015-08-18 15:00,18,15.51,15.51,15.51,15.51,1
20160401|2015-08-19 07:30,19,15.5,15.58,15.5,15.58,7
20160401|2015-08-19 09:30,19,15.55,15.55,15.55,15.55,2
20160401|2015-08-19 10:30,19,15.55,15.55,15.55,15.55,1
20160401|2015-08-19 11:30,19,15.64,15.64,15.64,15.64,1
20160401|2015-08-19 12:00,19,15.6,15.6,15.6,15.6,1
20160401|2015-08-19 14:00,19,15.56,15.56,15.56,15.56,1
20160401|2015-08-20 09:30,20,15.6,15.6,15.6,15.6,2
20160401|2015-08-20 10:00,20,15.57,15.57,15.55,15.55,13
20160401|2015-08-20 10:30,20,15.6,15.6,15.6,15.6,6
20160401|2015-08-21 11:00,21,15.54,15.54,15.54,15.54,10
20160401|2015-08-24 09:30,24,15.26,15.26,15.26,15.26,1
20160401|2015-08-25 10:30,25,15.35,15.35,15.35,15.35,3
20160401|2015-08-25 12:30,25,15.39,15.39,15.39,15.39,1
20160401|2015-08-26 10:30,26,15.53,15.53,15.53,15.53,1
20160401|2015-08-26 11:30,26,15.51,15.51,15.51,15.51,1
20160401|2015-08-26 14:00,26,15.55,15.55,15.55,15.55,1
20160401|2015-08-27 10:00,27,15.49,15.49,15.48,15.48,4
20160401|2015-08-27 10:30,27,15.48,15.48,15.48,15.48,2
20160401|2015-08-27 11:00,27,15.5,15.5,15.5,15.5,1
20160401|2015-08-27 13:00,27,15.51,15.51,15.51,15.51,2
20160401|2015-08-27 14:30,27,15.55,15.55,15.55,15.55,2
20160401|2015-08-27 15:00,27,15.55,15.55,15.55,15.55,1
20160401|2015-08-28 10:30,28,15.51,15.51,15.51,15.51,1
20160401|2015-08-28 13:30,28,15.57,15.57,15.57,15.57,1
20160401|2015-08-31 09:00,31,15.61,15.61,15.61,15.61,1
20160401|2015-08-31 09:30,31,15.55,15.57,15.55,15.57,2
20160401|2015-08-31 12:00,31,15.56,15.56,15.56,15.56,1
20160401|2015-08-31 15:30,31,15.63,15.63,15.63,15.63,1
20160401|2015-09-01 10:00,1,15.65,15.65,15.65,15.65,1
20160401|2015-09-01 11:00,1,15.7,15.7,15.7,15.7,26
20160401|2015-09-01 12:00,1,15.7,15.7,15.7,15.7,1
20160401|2015-09-01 13:30,1,15.75,15.85,15.75,15.78,11
20160401|2015-09-01 14:00,1,15.77,15.77,15.77,15.77,2
20160401|2015-09-01 14:30,1,15.75,15.75,15.75,15.75,1
20160401|2015-09-01 18:30,2,15.75,15.75,15.75,15.75,1
20160401|2015-09-02 08:30,2,15.78,15.78,15.78,15.78,2
20160401|2015-09-02 09:00,2,15.72,15.72,15.72,15.72,1
20160401|2015-09-02 09:30,2,15.72,15.72,15.72,15.72,1
20160401|2015-09-02 10:00,2,15.77,15.77,15.77,15.77,1
20160401|2015-09-02 10:30,2,15.69,15.69,15.69,15.69,1
20160401|2015-09-02 12:00,2,15.71,15.75,15.71,15.75,5
20160401|2015-09-02 12:30,2,15.75,15.75,15.75,15.75,4
20160401|2015-09-02 13:00,2,15.75,15.75,15.75,15.75,1
20160401|2015-09-02 13:30,2,15.75,15.75,15.75,15.75,4
20160401|2015-09-02 14:30,2,15.78,15.83,15.78,15.83,13
20160401|2015-09-04 12:00,4,15.72,15.72,15.72,15.72,2
20160401|2015-09-04 12:30,4,15.7,15.7,15.68,15.68,5
20160401|2015-09-04 13:00,4,15.69,15.69,15.66,15.66,2
20160401|2015-09-08 04:30,8,15.69,15.69,15.69,15.69,1
20160401|2015-09-08 07:00,8,15.69,15.69,15.69,15.69,4
20160401|2015-09-08 07:30,8,15.69,15.69,15.69,15.69,4
20160401|2015-09-08 08:00,8,15.66,15.66,15.66,15.66,1
20160401|2015-09-08 08:30,8,15.63,15.63,15.63,15.63,1
20160401|2015-09-08 13:00,8,15.66,15.66,15.66,15.66,1
20160401|2015-09-08 17:00,9,15.66,15.68,15.66,15.68,3
20160401|2015-09-09 11:30,9,15.63,15.63,15.63,15.63,4
20160401|2015-09-09 13:00,9,15.66,15.66,15.66,15.66,1
20160401|2015-09-09 15:30,9,15.68,15.68,15.68,15.68,1
20160401|2015-09-10 09:30,10,15.65,15.66,15.65,15.66,3
20160401|2015-09-10 10:30,10,15.66,15.66,15.66,15.66,3
20160401|2015-09-10 11:00,10,15.67,15.67,15.67,15.67,1
20160401|2015-09-10 13:00,10,15.68,15.68,15.68,15.68,2
20160401|2015-09-11 10:00,11,15.65,15.65,15.65,15.65,1
20160401|2015-09-11 10:30,11,15.66,15.7,15.65,15.65,8
20160401|2015-09-13 17:00,14,15.63,15.63,15.63,15.63,1
20160401|2015-09-14 07:00,14,15.63,15.67,15.63,15.67,3
20160401|2015-09-14 08:30,14,15.65,15.71,15.65,15.71,4
20160401|2015-09-14 09:00,14,15.71,15.71,15.71,15.71,2
20160401|2015-09-15 07:30,15,15.69,15.69,15.69,15.69,3
20160401|2015-09-15 08:30,15,15.69,15.69,15.69,15.69,2
20160401|2015-09-15 11:00,15,15.68,15.68,15.68,15.68,1
20160401|2015-09-16 10:30,16,15.68,15.68,15.67,15.67,5
20160401|2015-09-16 11:30,16,15.71,15.71,15.68,15.69,3
20160401|2015-09-16 12:30,16,15.71,15.71,15.71,15.71,4
20160401|2015-09-17 09:00,17,15.68,15.68,15.68,15.68,1
20160401|2015-09-17 10:00,17,15.68,15.68,15.68,15.68,1
20160401|2015-09-17 11:30,17,15.72,15.74,15.72,15.74,3
20160401|2015-09-18 13:00,18,15.73,15.74,15.73,15.74,2
20160401|2015-09-21 12:30,21,15.71,15.71,15.71,15.71,1
20160401|2015-09-22 08:00,22,15.71,15.74,15.71,15.74,2
20160401|2015-09-22 09:00,22,15.74,15.74,15.74,15.74,3
20160401|2015-09-22 10:30,22,15.74,15.74,15.74,15.74,4
20160401|2015-09-22 11:00,22,15.78,15.79,15.78,15.79,4
20160401|2015-09-22 11:30,22,15.8,15.81,15.8,15.81,9
20160401|2015-09-22 12:00,22,15.81,15.81,15.81,15.81,1
20160401|2015-09-22 13:00,22,15.78,15.78,15.75,15.75,10
20160401|2015-09-23 09:30,23,15.81,15.81,15.81,15.81,1
20160401|2015-09-23 10:00,23,15.85,15.85,15.85,15.85,4
20160401|2015-09-23 10:30,23,15.85,15.85,15.85,15.85,4
20160401|2015-09-23 13:30,23,15.85,15.85,15.81,15.81,2
20160401|2015-09-24 09:30,24,15.9,15.9,15.9,15.9,1
20160401|2015-09-24 10:00,24,15.9,15.9,15.9,15.9,2
20160401|2015-09-24 10:30,24,15.9,15.91,15.9,15.91,7
20160401|2015-09-24 11:30,24,15.91,15.91,15.91,15.91,1
20160401|2015-09-25 11:00,25,15.85,15.85,15.85,15.85,1
20160401|2015-09-25 11:30,25,15.83,15.83,15.83,15.83,1
20160401|2015-09-25 12:00,25,15.81,15.81,15.81,15.81,1
20160401|2015-09-25 12:30,25,15.85,15.85,15.85,15.85,4
20160401|2015-09-29 07:30,29,15.78,15.78,15.78,15.78,2
20160401|2015-09-29 08:00,29,15.72,15.72,15.72,15.72,1
20160401|2015-09-29 10:30,29,15.74,15.74,15.74,15.74,1
20160401|2015-09-29 13:00,29,15.8,15.8,15.8,15.8,7
20160401|2015-09-29 13:30,29,15.75,15.75,15.75,15.75,1
20160401|2015-09-30 10:00,30,15.77,15.77,15.77,15.77,9
20160401|2015-09-30 10:30,30,15.73,15.73,15.73,15.73,1
20160401|2015-09-30 13:00,30,15.84,15.84,15.84,15.84,1
20160401|2015-09-30 17:00,1,15.81,15.81,15.81,15.81,8
20160401|2015-10-01 09:00,1,15.81,15.81,15.81,15.81,1
20160401|2015-10-01 09:30,1,15.84,15.84,15.84,15.84,2
20160401|2015-10-01 10:30,1,15.9,15.9,15.9,15.9,7
20160401|2015-10-01 11:30,1,15.95,15.95,15.95,15.95,10
20160401|2015-10-01 12:00,1,15.94,15.94,15.94,15.94,1
20160401|2015-10-01 12:30,1,15.94,15.94,15.94,15.94,1
20160401|2015-10-01 13:00,1,15.94,15.94,15.94,15.94,6
20160401|2015-10-01 15:00,1,16,16,16,16,4
20160401|2015-10-02 09:00,2,15.95,15.95,15.95,15.95,1
20160401|2015-10-02 11:00,2,16,16.02,16,16.02,9
20160401|2015-10-02 12:00,2,16.01,16.01,16.01,16.01,1
20160401|2015-10-02 13:00,2,16.01,16.01,16.01,16.01,1
20160401|2015-10-05 10:00,5,16.03,16.03,15.97,15.97,2
20160401|2015-10-05 10:30,5,16,16.07,16,16.07,7
20160401|2015-10-05 11:00,5,16.06,16.06,16.06,16.06,2
20160401|2015-10-05 11:30,5,16.07,16.08,16.07,16.08,3
20160401|2015-10-05 14:00,5,16.06,16.08,16.06,16.07,10
20160401|2015-10-05 14:30,5,16.07,16.08,16.07,16.08,6
20160401|2015-10-05 15:00,5,16.02,16.02,16.02,16.02,1
20160401|2015-10-05 17:00,6,16.1,16.1,16.1,16.1,1
20160401|2015-10-06 09:00,6,16.1,16.1,16.1,16.1,18
20160401|2015-10-06 09:30,6,16.1,16.1,16.1,16.1,2
20160401|2015-10-06 10:30,6,16.07,16.07,16.07,16.07,2
20160401|2015-10-06 15:30,6,16.1,16.1,16.1,16.1,4
20160401|2015-10-07 10:30,7,16.01,16.01,16.01,16.01,2
20160401|2015-10-07 11:00,7,16.02,16.02,15.97,15.97,12
20160401|2015-10-07 13:00,7,16,16.05,16,16.05,4
20160401|2015-10-08 09:00,8,16.07,16.07,16.07,16.07,1
20160401|2015-10-08 09:30,8,16.12,16.12,16.12,16.12,1
20160401|2015-10-08 10:30,8,16.1,16.1,16.07,16.07,2
20160401|2015-10-08 12:00,8,16.16,16.16,16.16,16.16,1
20160401|2015-10-08 12:30,8,16.16,16.16,16.15,16.15,2
20160401|2015-10-08 15:00,8,16.2,16.2,16.2,16.2,5
20160401|2015-10-09 10:30,9,16.2,16.2,16.2,16.2,1
20160401|2015-10-09 12:00,9,16.15,16.15,16.15,16.15,6
20160401|2015-10-09 12:30,9,16.15,16.19,16.15,16.19,5
20160401|2015-10-09 13:00,9,16.19,16.19,16.19,16.19,1
20160401|2015-10-12 09:30,12,16.2,16.2,16.2,16.2,3
20160401|2015-10-12 10:30,12,16.19,16.19,16.19,16.19,5
20160401|2015-10-13 09:00,13,16.19,16.19,16.19,16.19,9
20160401|2015-10-13 10:00,13,16.15,16.15,16.15,16.15,7
20160401|2015-10-13 10:30,13,16.15,16.15,16.15,16.15,1
20160401|2015-10-13 12:30,13,16.16,16.16,16.16,16.16,2
20160401|2015-10-13 18:00,14,16.16,16.16,16.16,16.16,5
20160401|2015-10-13 22:30,14,16.16,16.16,16.16,16.16,3
20160401|2015-10-14 07:00,14,16.15,16.15,16.15,16.15,1
20160401|2015-10-14 07:30,14,16.15,16.15,16.15,16.15,1
20160401|2015-10-14 08:30,14,16.18,16.18,16.18,16.18,1
20160401|2015-10-14 09:00,14,16.15,16.15,16.15,16.15,3
20160401|2015-10-14 10:00,14,16.16,16.16,16.15,16.15,8
20160401|2015-10-14 10:30,14,16.15,16.15,16.11,16.11,5
20160401|2015-10-14 11:00,14,16.07,16.07,16.07,16.07,1
20160401|2015-10-14 12:30,14,16.05,16.05,16,16,13
20160401|2015-10-15 09:00,15,16.02,16.02,16.02,16.02,6
20160401|2015-10-15 10:00,15,16.02,16.02,16.02,16.02,6
20160401|2015-10-15 10:30,15,16.03,16.03,15.97,15.97,6
20160401|2015-10-15 11:00,15,16,16,16,16,10
20160401|2015-10-15 12:30,15,15.95,15.95,15.95,15.95,2
20160401|2015-10-15 13:30,15,15.95,16,15.95,16,11
20160401|2015-10-15 14:30,15,15.95,15.95,15.95,15.95,1
20160401|2015-10-16 08:30,16,15.93,15.93,15.92,15.92,22
20160401|2015-10-16 09:00,16,15.89,15.89,15.89,15.89,1
20160401|2015-10-16 10:30,16,15.9,15.9,15.9,15.9,1
20160401|2015-10-16 11:30,16,15.9,15.9,15.9,15.9,1
20160401|2015-10-16 12:00,16,15.95,15.95,15.95,15.95,1
20160401|2015-10-16 13:30,16,15.93,15.93,15.93,15.93,2
20160401|2015-10-19 08:00,19,15.88,15.88,15.88,15.88,5
20160401|2015-10-19 12:30,19,15.95,15.95,15.95,15.95,2
20160401|2015-10-19 14:00,19,15.94,15.94,15.94,15.94,1
20160401|2015-10-19 15:00,19,15.92,15.92,15.92,15.92,1
20160401|2015-10-19 15:30,19,15.94,15.94,15.94,15.94,5
20160401|2015-10-19 17:30,20,15.94,15.94,15.94,15.94,3
20160401|2015-10-20 07:30,20,15.99,15.99,15.99,15.99,1
20160401|2015-10-20 08:00,20,15.99,15.99,15.95,15.96,21
20160401|2015-10-20 08:30,20,15.95,15.95,15.95,15.95,1
20160401|2015-10-20 14:30,20,15.99,15.99,15.99,15.99,4
20160401|2015-10-21 07:30,21,15.97,15.97,15.97,15.97,2
20160401|2015-10-21 10:30,21,16.1,16.1,16.1,16.1,1
20160401|2015-10-21 11:30,21,16.1,16.1,16.1,16.1,1
20160401|2015-10-22 10:00,22,16.11,16.12,16.11,16.11,7
20160401|2015-10-22 10:30,22,16.05,16.05,16.02,16.02,11
20160401|2015-10-22 11:00,22,16.02,16.02,16.02,16.02,9
20160401|2015-10-22 11:30,22,16.09,16.12,16.09,16.12,3
20160401|2015-10-23 12:00,23,15.93,15.93,15.93,15.93,3
20160401|2015-10-26 10:30,26,15.93,15.93,15.93,15.93,5
20160401|2015-10-26 11:00,26,15.95,16.04,15.95,16.04,7
20160401|2015-10-27 06:00,27,16.05,16.05,16.05,16.05,11
20160401|2015-10-27 09:30,27,16.05,16.05,16.05,16.05,10
20160401|2015-10-27 10:30,27,16,16,16,16,2
20160401|2015-10-28 12:00,28,16.01,16.03,16.01,16.01,10
20160401|2015-10-28 12:30,28,16.01,16.01,16.01,16.01,1
20160401|2015-10-29 09:00,29,15.96,15.96,15.96,15.96,2
20160401|2015-10-29 10:00,29,15.96,15.96,15.96,15.96,2
20160401|2015-10-29 10:30,29,16,16,16,16,2
20160401|2015-10-29 12:30,29,15.96,15.98,15.96,15.98,3
20160401|2015-10-30 08:30,30,15.91,15.91,15.91,15.91,4
20160401|2015-10-30 09:00,30,15.91,15.91,15.91,15.91,2
20160401|2015-10-30 10:30,30,15.98,15.98,15.98,15.98,5
20160401|2015-10-30 12:30,30,15.98,16,15.98,16,11
20160401|2015-10-30 13:00,30,15.98,15.98,15.98,15.98,1
20160401|2015-11-02 08:30,2,16,16,16,16,3
20160401|2015-11-02 09:00,2,16,16,16,16,1
20160401|2015-11-02 09:30,2,15.98,15.98,15.98,15.98,2
20160401|2015-11-02 10:30,2,15.98,15.98,15.98,15.98,1
20160401|2015-11-02 12:00,2,15.92,15.92,15.92,15.92,1
20160401|2015-11-02 12:30,2,15.93,15.95,15.93,15.95,5
20160401|2015-11-02 13:00,2,15.94,15.94,15.94,15.94,1
20160401|2015-11-02 13:30,2,15.93,15.93,15.93,15.93,2
20160401|2015-11-03 08:00,3,15.92,15.92,15.92,15.92,2
20160401|2015-11-03 08:30,3,15.93,15.93,15.92,15.92,4
20160401|2015-11-03 09:00,3,15.9,15.9,15.9,15.9,3
20160401|2015-11-03 09:30,3,15.9,15.9,15.9,15.9,5
20160401|2015-11-03 10:00,3,15.92,15.92,15.92,15.92,1
20160401|2015-11-03 10:30,3,15.91,15.93,15.9,15.93,6
20160401|2015-11-03 11:00,3,15.92,15.92,15.92,15.92,2
20160401|2015-11-03 12:00,3,15.92,15.92,15.92,15.92,1
20160401|2015-11-03 13:30,3,15.93,15.93,15.91,15.91,6
20160401|2015-11-03 14:00,3,15.91,15.91,15.91,15.91,3
20160401|2015-11-03 14:30,3,15.91,15.91,15.9,15.9,11
20160401|2015-11-03 15:00,3,15.87,15.87,15.87,15.87,5
20160401|2015-11-03 15:30,3,15.88,15.9,15.87,15.87,3
20160401|2015-11-03 20:00,4,15.86,15.86,15.86,15.86,3
20160401|2015-11-04 08:00,4,15.85,15.85,15.85,15.85,2
20160401|2015-11-04 08:30,4,15.87,15.87,15.87,15.87,4
20160401|2015-11-04 09:00,4,15.86,15.86,15.85,15.85,3
20160401|2015-11-04 09:30,4,15.85,15.85,15.8,15.8,18
20160401|2015-11-04 10:00,4,15.84,15.85,15.83,15.83,9
20160401|2015-11-04 10:30,4,15.85,15.88,15.85,15.88,8
20160401|2015-11-04 12:00,4,15.85,15.85,15.85,15.85,1
20160401|2015-11-04 14:00,4,15.83,15.83,15.83,15.83,1
20160401|2015-11-05 08:30,5,15.87,15.87,15.87,15.87,1
20160401|2015-11-05 12:00,5,15.85,15.85,15.85,15.85,1
20160401|2015-11-05 14:30,5,15.85,15.85,15.85,15.85,2
20160401|2015-11-06 09:00,6,15.82,15.82,15.82,15.82,1
20160401|2015-11-06 09:30,6,15.86,15.86,15.86,15.86,1
20160401|2015-11-06 10:00,6,15.85,15.85,15.85,15.85,2
20160401|2015-11-06 10:30,6,15.83,15.83,15.83,15.83,7
20160401|2015-11-06 11:30,6,15.86,15.86,15.86,15.86,1
20160401|2015-11-06 12:00,6,15.89,15.89,15.89,15.89,2
20160401|2015-11-06 12:30,6,15.88,15.9,15.88,15.9,5
20160401|2015-11-06 13:00,6,15.89,15.89,15.89,15.89,2
20160401|2015-11-06 13:30,6,15.88,15.88,15.88,15.88,1
20160401|2015-11-09 06:30,9,15.89,15.89,15.89,15.89,1
20160401|2015-11-09 08:30,9,15.9,15.9,15.9,15.9,1
20160401|2015-11-09 10:30,9,15.88,15.88,15.88,15.88,2
20160401|2015-11-09 12:00,9,15.86,15.86,15.86,15.86,1
20160401|2015-11-09 14:00,9,15.88,15.88,15.88,15.88,1
20160401|2015-11-09 14:30,9,15.85,15.85,15.85,15.85,1
20160401|2015-11-09 17:00,10,15.82,15.85,15.82,15.85,3
20160401|2015-11-10 09:30,10,15.79,15.79,15.79,15.79,4
20160401|2015-11-10 10:30,10,15.81,15.81,15.76,15.76,4
20160401|2015-11-10 11:00,10,15.76,15.76,15.76,15.76,2
20160401|2015-11-10 11:30,10,15.76,15.76,15.76,15.76,1
20160401|2015-11-10 12:00,10,15.76,15.76,15.72,15.72,7
20160401|2015-11-10 12:30,10,15.72,15.72,15.72,15.72,2
20160401|2015-11-10 13:00,10,15.71,15.71,15.68,15.68,25
20160401|2015-11-10 14:00,10,15.68,15.68,15.68,15.68,1
20160401|2015-11-10 14:30,10,15.63,15.63,15.63,15.63,1
20160401|2015-11-11 09:00,11,15.68,15.68,15.68,15.68,2
20160401|2015-11-11 10:30,11,15.62,15.62,15.62,15.62,1
20160401|2015-11-11 12:00,11,15.62,15.62,15.62,15.62,2
20160401|2015-11-11 12:30,11,15.61,15.61,15.57,15.57,47
20160401|2015-11-11 13:00,11,15.57,15.57,15.55,15.56,13
20160401|2015-11-11 13:30,11,15.53,15.53,15.48,15.48,33
20160401|2015-11-11 14:00,11,15.48,15.52,15.48,15.52,6
20160401|2015-11-11 15:00,11,15.57,15.57,15.57,15.57,1
20160401|2015-11-11 15:30,11,15.57,15.57,15.57,15.57,2
20160401|2015-11-12 08:30,12,15.52,15.52,15.52,15.52,2
20160401|2015-11-12 09:00,12,15.52,15.61,15.52,15.56,9
20160401|2015-11-12 09:30,12,15.53,15.61,15.52,15.6,17
20160401|2015-11-12 10:00,12,15.59,15.59,15.53,15.53,7
20160401|2015-11-12 10:30,12,15.53,15.53,15.47,15.47,9
20160401|2015-11-12 13:30,12,15.49,15.49,15.49,15.49,2
20160401|2015-11-12 14:00,12,15.52,15.52,15.52,15.52,4
20160401|2015-11-12 14:30,12,15.51,15.51,15.51,15.51,1
20160401|2015-11-13 09:00,13,15.47,15.47,15.43,15.43,5
20160401|2015-11-13 09:30,13,15.41,15.41,15.41,15.41,4
20160401|2015-11-13 10:00,13,15.39,15.39,15.39,15.39,1
20160401|2015-11-13 10:30,13,15.39,15.39,15.39,15.39,3
20160401|2015-11-13 12:30,13,15.45,15.45,15.43,15.43,2
20160401|2015-11-13 13:00,13,15.42,15.42,15.42,15.42,2
20160401|2015-11-13 13:30,13,15.39,15.39,15.39,15.39,5
20160401|2015-11-16 08:00,16,15.36,15.36,15.35,15.35,3
20160401|2015-11-16 10:00,16,15.43,15.43,15.43,15.43,1
20160401|2015-11-16 10:30,16,15.42,15.42,15.41,15.41,5
20160401|2015-11-16 11:00,16,15.41,15.45,15.41,15.45,9
20160401|2015-11-16 11:30,16,15.43,15.43,15.43,15.43,1
20160401|2015-11-16 14:30,16,15.41,15.41,15.41,15.41,1
20160401|2015-11-16 17:00,17,15.39,15.39,15.39,15.39,6
20160401|2015-11-17 07:00,17,15.45,15.45,15.45,15.45,1
20160401|2015-11-17 08:30,17,15.4,15.4,15.4,15.4,2
20160401|2015-11-17 10:00,17,15.33,15.33,15.33,15.33,2
20160401|2015-11-17 10:30,17,15.31,15.31,15.26,15.27,14
20160401|2015-11-17 11:30,17,15.28,15.28,15.28,15.28,5
20160401|2015-11-17 12:00,17,15.28,15.32,15.28,15.32,2
20160401|2015-11-17 12:30,17,15.28,15.28,15.27,15.27,29
20160401|2015-11-17 15:00,17,15.28,15.28,15.28,15.28,3
20160401|2015-11-17 17:00,18,15.21,15.21,15.21,15.21,1
20160401|2015-11-17 19:00,18,15.2,15.2,15.2,15.2,1
20160401|2015-11-18 08:00,18,15.23,15.23,15.22,15.22,6
20160401|2015-11-18 08:30,18,15.21,15.21,15.2,15.2,2
20160401|2015-11-18 09:00,18,15.27,15.28,15.27,15.28,2
20160401|2015-11-18 09:30,18,15.25,15.25,15.25,15.25,1
20160401|2015-11-18 10:00,18,15.27,15.27,15.27,15.27,1
20160401|2015-11-18 10:30,18,15.3,15.3,15.24,15.24,12
20160401|2015-11-18 11:30,18,15.27,15.27,15.27,15.27,8
20160401|2015-11-18 12:00,18,15.27,15.27,15.27,15.27,3
20160401|2015-11-18 12:30,18,15.27,15.27,15.27,15.27,10
20160401|2015-11-18 13:00,18,15.27,15.27,15.27,15.27,24
20160401|2015-11-18 13:30,18,15.27,15.27,15.27,15.27,10
20160401|2015-11-18 14:00,18,15.27,15.27,15.27,15.27,10
20160401|2015-11-18 15:30,18,15.24,15.24,15.21,15.21,14
20160401|2015-11-19 10:30,19,15.25,15.25,15.25,15.25,1
20160401|2015-11-19 12:00,19,15.3,15.3,15.3,15.3,1
20160401|2015-11-19 12:30,19,15.3,15.3,15.3,15.3,10
20160401|2015-11-19 13:00,19,15.3,15.3,15.3,15.3,1
20160401|2015-11-19 14:30,19,15.3,15.3,15.3,15.3,5
20160401|2015-11-19 15:00,19,15.28,15.28,15.25,15.25,6
20160401|2015-11-20 08:00,20,15.25,15.25,15.25,15.25,3
20160401|2015-11-20 08:30,20,15.3,15.33,15.3,15.33,2
20160401|2015-11-20 09:00,20,15.3,15.34,15.3,15.33,8
20160401|2015-11-20 09:30,20,15.3,15.3,15.3,15.3,5
20160401|2015-11-20 10:30,20,15.33,15.36,15.33,15.36,3
20160401|2015-11-20 11:00,20,15.33,15.37,15.33,15.37,4
20160401|2015-11-20 11:30,20,15.36,15.36,15.36,15.36,1
20160401|2015-11-20 12:00,20,15.35,15.35,15.35,15.35,4
20160401|2015-11-23 09:00,23,15.36,15.36,15.36,15.36,1
20160401|2015-11-23 09:30,23,15.35,15.35,15.35,15.35,3
20160401|2015-11-23 10:30,23,15.33,15.33,15.3,15.3,6
20160401|2015-11-23 11:00,23,15.33,15.33,15.33,15.33,3
20160401|2015-11-23 11:30,23,15.32,15.33,15.31,15.33,5
20160401|2015-11-23 13:30,23,15.34,15.34,15.34,15.34,1
20160401|2015-11-23 17:00,24,15.29,15.29,15.29,15.29,1
20160401|2015-11-24 07:30,24,15.3,15.3,15.3,15.3,1
20160401|2015-11-24 08:00,24,15.27,15.3,15.26,15.3,6
20160401|2015-11-24 08:30,24,15.26,15.26,15.26,15.26,1
20160401|2015-11-24 09:30,24,15.26,15.26,15.25,15.25,2
20160401|2015-11-24 10:00,24,15.28,15.28,15.26,15.26,8
20160401|2015-11-24 10:30,24,15.26,15.26,15.25,15.25,5
20160401|2015-11-24 11:00,24,15.25,15.25,15.25,15.25,1
20160401|2015-11-24 11:30,24,15.24,15.24,15.24,15.24,1
20160401|2015-11-24 12:30,24,15.2,15.2,15.17,15.17,2
20160401|2015-11-24 13:00,24,15.2,15.2,15.2,15.2,3
20160401|2015-11-24 14:00,24,15.2,15.2,15.2,15.2,2
20160401|2015-11-25 09:00,25,15.19,15.19,15.19,15.19,1
20160401|2015-11-25 11:00,25,15.21,15.23,15.21,15.23,2
20160401|2015-11-25 13:00,25,15.22,15.22,15.21,15.21,6
20160401|2015-11-29 21:30,30,15.28,15.28,15.28,15.28,3
20160401|2015-11-30 07:30,30,15.29,15.29,15.29,15.29,11
20160401|2015-11-30 10:00,30,15.3,15.31,15.3,15.3,8
20160401|2015-11-30 12:30,30,15.28,15.28,15.28,15.28,1
20160401|2015-12-01 07:30,1,15.33,15.33,15.33,15.33,2
20160401|2015-12-01 08:00,1,15.36,15.36,15.36,15.36,2
20160401|2015-12-01 09:00,1,15.38,15.38,15.38,15.38,1
20160401|2015-12-01 11:00,1,15.3,15.3,15.3,15.3,1
20160401|2015-12-01 15:30,1,15.25,15.25,15.25,15.25,1
20160401|2015-12-01 17:30,2,15.3,15.3,15.3,15.3,5
20160401|2015-12-02 07:30,2,15.26,15.26,15.26,15.26,1
20160401|2015-12-02 09:00,2,15.26,15.26,15.24,15.24,3
20160401|2015-12-02 09:30,2,15.25,15.26,15.25,15.26,7
20160401|2015-12-02 10:30,2,15.25,15.25,15.24,15.24,4
20160401|2015-12-02 11:00,2,15.27,15.27,15.27,15.27,1
20160401|2015-12-02 12:00,2,15.29,15.29,15.29,15.29,5
20160401|2015-12-02 13:00,2,15.3,15.3,15.3,15.3,1
20160401|2015-12-02 14:30,2,15.31,15.31,15.31,15.31,1
20160401|2015-12-02 15:00,2,15.31,15.31,15.31,15.31,1
20160401|2015-12-03 08:30,3,15.31,15.31,15.31,15.31,2
20160401|2015-12-03 09:00,3,15.31,15.33,15.31,15.33,3
20160401|2015-12-03 09:30,3,15.32,15.34,15.32,15.32,12
20160401|2015-12-03 10:00,3,15.33,15.33,15.33,15.33,3
20160401|2015-12-03 11:30,3,15.29,15.29,15.29,15.29,3
20160401|2015-12-03 13:00,3,15.33,15.33,15.33,15.33,5
20160401|2015-12-03 13:30,3,15.34,15.34,15.34,15.34,1
20160401|2015-12-04 10:30,4,15.3,15.3,15.26,15.26,10
20160401|2015-12-04 13:00,4,15.28,15.28,15.28,15.28,1
20160401|2015-12-06 20:30,7,15.3,15.3,15.3,15.3,1
20160401|2015-12-07 08:00,7,15.32,15.32,15.32,15.32,1
20160401|2015-12-07 10:00,7,15.28,15.28,15.28,15.28,1
20160401|2015-12-07 10:30,7,15.25,15.28,15.25,15.28,2
20160401|2015-12-07 11:00,7,15.26,15.33,15.26,15.33,22
20160401|2015-12-07 14:00,7,15.27,15.27,15.27,15.27,1
20160401|2015-12-07 14:30,7,15.29,15.29,15.29,15.29,1
20160401|2015-12-07 15:00,7,15.29,15.29,15.29,15.29,1
20160401|2015-12-07 17:00,8,15.3,15.3,15.3,15.3,1
20160401|2015-12-08 02:30,8,15.25,15.25,15.25,15.25,5
20160401|2015-12-08 08:00,8,15.29,15.29,15.29,15.29,1
20160401|2015-12-08 08:30,8,15.3,15.3,15.3,15.3,2
20160401|2015-12-08 10:00,8,15.28,15.3,15.28,15.3,11
20160401|2015-12-08 10:30,8,15.27,15.27,15.27,15.27,1
20160401|2015-12-08 11:00,8,15.25,15.25,15.23,15.23,8
20160401|2015-12-08 11:30,8,15.25,15.25,15.23,15.23,16
20160401|2015-12-08 12:00,8,15.23,15.23,15.21,15.21,10
20160401|2015-12-08 12:30,8,15.23,15.23,15.23,15.23,1
20160401|2015-12-08 13:00,8,15.24,15.24,15.24,15.24,5
20160401|2015-12-08 13:30,8,15.24,15.24,15.2,15.23,9
20160401|2015-12-08 14:00,8,15.24,15.24,15.24,15.24,4
20160401|2015-12-08 14:30,8,15.26,15.26,15.26,15.26,3
20160401|2015-12-09 08:00,9,15.17,15.17,15.17,15.17,1
20160401|2015-12-09 09:00,9,15.17,15.17,15.17,15.17,2
20160401|2015-12-09 09:30,9,15.16,15.16,15.16,15.16,1
20160401|2015-12-09 10:00,9,15.16,15.16,15.16,15.16,4
20160401|2015-12-09 10:30,9,15.18,15.2,15.17,15.19,9
20160401|2015-12-09 11:00,9,15.15,15.15,15.14,15.14,3
20160401|2015-12-09 11:30,9,15.15,15.15,15.13,15.15,11
20160401|2015-12-09 12:00,9,15.14,15.14,15.14,15.14,1
20160401|2015-12-09 12:30,9,15.18,15.19,15.15,15.15,8
20160401|2015-12-09 14:00,9,15.16,15.16,15.16,15.16,2
20160401|2015-12-10 08:30,10,15.16,15.16,15.16,15.16,1
20160401|2015-12-10 09:00,10,15.17,15.17,15.13,15.13,7
20160401|2015-12-10 10:00,10,15.12,15.12,15.12,15.12,1
20160401|2015-12-10 10:30,10,15.14,15.14,15.09,15.09,9
20160401|2015-12-10 11:00,10,15.04,15.04,15.04,15.04,1
20160401|2015-12-10 11:30,10,15.07,15.07,15.07,15.07,2
20160401|2015-12-10 12:00,10,15.07,15.07,15.07,15.07,1
20160401|2015-12-10 12:30,10,15.07,15.07,15.06,15.06,14
20160401|2015-12-10 13:00,10,15.05,15.05,15.05,15.05,5
20160401|2015-12-10 13:30,10,15.06,15.06,15.05,15.05,2
20160401|2015-12-10 14:00,10,15.05,15.05,15.03,15.03,3
20160401|2015-12-10 14:30,10,15.03,15.03,15.03,15.03,10
20160401|2015-12-11 08:30,11,14.99,14.99,14.99,14.99,1
20160401|2015-12-11 09:00,11,15,15,15,15,5
20160401|2015-12-11 09:30,11,15,15,15,15,1
20160401|2015-12-11 10:00,11,14.98,14.98,14.96,14.96,2
20160401|2015-12-11 10:30,11,14.96,15,14.94,14.94,26
20160401|2015-12-11 11:00,11,14.91,14.91,14.83,14.88,23
20160401|2015-12-11 11:30,11,14.84,14.84,14.84,14.84,2
20160401|2015-12-11 12:00,11,14.84,14.84,14.81,14.81,8
20160401|2015-12-11 13:00,11,14.86,14.88,14.86,14.88,7
20160401|2015-12-11 13:30,11,14.87,14.89,14.87,14.89,4
20160401|2015-12-14 07:00,14,14.84,14.84,14.84,14.84,3
20160401|2015-12-14 07:30,14,14.82,14.82,14.81,14.81,4
20160401|2015-12-14 08:00,14,14.82,14.82,14.82,14.82,5
20160401|2015-12-14 09:30,14,14.82,14.82,14.82,14.82,6
20160401|2015-12-14 10:00,14,14.77,14.8,14.77,14.8,5
20160401|2015-12-14 10:30,14,14.78,14.82,14.78,14.82,17
20160401|2015-12-14 11:00,14,14.77,14.78,14.76,14.76,6
20160401|2015-12-14 11:30,14,14.75,14.76,14.74,14.74,10
20160401|2015-12-14 12:00,14,14.75,14.75,14.73,14.73,12
20160401|2015-12-14 12:30,14,14.74,14.75,14.74,14.74,10
20160401|2015-12-14 13:00,14,14.74,14.75,14.74,14.74,8
20160401|2015-12-14 13:30,14,14.74,14.74,14.74,14.74,4
20160401|2015-12-14 14:00,14,14.75,14.75,14.75,14.75,1
20160401|2015-12-14 14:30,14,14.77,14.77,14.77,14.77,1
20160401|2015-12-15 07:30,15,14.72,14.72,14.72,14.72,2
20160401|2015-12-15 09:30,15,14.72,14.73,14.72,14.73,3
20160401|2015-12-15 10:30,15,14.72,14.72,14.72,14.72,5
20160401|2015-12-15 11:00,15,14.7,14.73,14.7,14.73,2
20160401|2015-12-15 11:30,15,14.71,14.71,14.7,14.7,2
20160401|2015-12-15 12:00,15,14.7,14.7,14.7,14.7,3
20160401|2015-12-15 13:30,15,14.67,14.67,14.67,14.67,1
20160401|2015-12-15 15:30,15,14.66,14.66,14.65,14.65,2
20160401|2015-12-16 09:00,16,14.65,14.65,14.65,14.65,3
20160401|2015-12-16 09:30,16,14.65,14.65,14.65,14.65,3
20160401|2015-12-16 10:00,16,14.64,14.64,14.6,14.64,7
20160401|2015-12-16 10:30,16,14.65,14.65,14.6,14.64,16
20160401|2015-12-16 11:00,16,14.58,14.64,14.58,14.64,8
20160401|2015-12-16 11:30,16,14.6,14.6,14.6,14.6,2
20160401|2015-12-16 12:00,16,14.64,14.64,14.64,14.64,1
20160401|2015-12-16 12:30,16,14.64,14.64,14.62,14.62,10
20160401|2015-12-16 13:30,16,14.62,14.62,14.62,14.62,2
20160401|2015-12-16 15:00,16,14.62,14.62,14.62,14.62,1
20160401|2015-12-16 17:00,17,14.62,14.62,14.62,14.62,1
20160401|2015-12-17 08:00,17,14.62,14.63,14.62,14.63,21
20160401|2015-12-17 09:00,17,14.62,14.62,14.62,14.62,1
20160401|2015-12-17 09:30,17,14.62,14.65,14.62,14.65,3
20160401|2015-12-17 10:00,17,14.65,14.65,14.65,14.65,1
20160401|2015-12-17 11:30,17,14.68,14.7,14.68,14.7,8
20160401|2015-12-17 12:00,17,14.72,14.72,14.69,14.69,5
20160401|2015-12-17 12:30,17,14.67,14.67,14.66,14.66,3
20160401|2015-12-17 13:00,17,14.67,14.67,14.63,14.63,2
20160401|2015-12-17 15:00,17,14.62,14.62,14.62,14.62,1
20160401|2015-12-17 15:30,17,14.57,14.57,14.57,14.57,1
20160401|2015-12-18 09:00,18,14.6,14.6,14.56,14.56,14
20160401|2015-12-18 09:30,18,14.55,14.58,14.55,14.57,6
20160401|2015-12-18 10:00,18,14.59,14.59,14.59,14.59,1
20160401|2015-12-18 10:30,18,14.61,14.72,14.59,14.72,11
20160401|2015-12-18 11:00,18,14.61,14.61,14.61,14.61,1
20160401|2015-12-18 11:30,18,14.66,14.66,14.64,14.64,3
20160401|2015-12-18 12:30,18,14.64,14.64,14.64,14.64,1
20160401|2015-12-18 13:30,18,14.6,14.6,14.6,14.6,3
20160401|2015-12-21 07:00,21,14.56,14.56,14.55,14.55,2
20160401|2015-12-21 08:00,21,14.55,14.55,14.52,14.52,7
20160401|2015-12-21 09:00,21,14.53,14.53,14.52,14.52,3
20160401|2015-12-21 09:30,21,14.52,14.57,14.5,14.51,32
20160401|2015-12-21 10:00,21,14.53,14.53,14.53,14.53,1
20160401|2015-12-21 10:30,21,14.51,14.51,14.5,14.5,12
20160401|2015-12-21 11:00,21,14.5,14.5,14.47,14.47,11
20160401|2015-12-21 11:30,21,14.47,14.5,14.47,14.47,29
20160401|2015-12-21 12:00,21,14.47,14.47,14.47,14.47,7
20160401|2015-12-21 12:30,21,14.47,14.47,14.42,14.42,16
20160401|2015-12-21 13:00,21,14.44,14.44,14.43,14.43,2
20160401|2015-12-21 13:30,21,14.45,14.45,14.44,14.44,13
20160401|2015-12-21 14:30,21,14.41,14.41,14.39,14.39,11
20160401|2015-12-21 15:30,21,14.39,14.39,14.39,14.39,7
20160401|2015-12-22 08:30,22,14.32,14.32,14.32,14.32,10
20160401|2015-12-22 09:00,22,14.35,14.35,14.35,14.35,7
20160401|2015-12-22 09:30,22,14.33,14.33,14.29,14.29,9
20160401|2015-12-22 10:00,22,14.28,14.3,14.28,14.3,10
20160401|2015-12-22 10:30,22,14.3,14.3,14.27,14.27,11
20160401|2015-12-22 11:00,22,14.29,14.29,14.2,14.2,19
20160401|2015-12-22 11:30,22,14.2,14.2,14.18,14.18,12
20160401|2015-12-22 12:30,22,14.19,14.19,14.19,14.19,1
20160401|2015-12-22 13:00,22,14.18,14.21,14.18,14.21,6
20160401|2015-12-22 14:00,22,14.21,14.21,14.2,14.2,3
20160401|2015-12-22 15:30,22,14.21,14.21,14.2,14.21,24
20160401|2015-12-22 17:00,23,14.19,14.19,14.19,14.19,1
20160401|2015-12-23 07:30,23,14.15,14.15,14.15,14.15,1
20160401|2015-12-23 08:00,23,14.15,14.15,14.15,14.15,5
20160401|2015-12-23 08:30,23,14.15,14.15,14.11,14.14,11
20160401|2015-12-23 09:00,23,14.18,14.2,14.17,14.17,11
20160401|2015-12-23 10:00,23,14.17,14.17,14.11,14.11,3
20160401|2015-12-23 11:30,23,14.13,14.15,14.13,14.15,4
20160401|2015-12-23 12:30,23,14.19,14.19,14.19,14.19,1
20160401|2015-12-23 14:30,23,14.14,14.17,14.14,14.17,5
20160401|2015-12-23 15:00,23,14.18,14.18,14.18,14.18,5
20160401|2015-12-24 08:00,24,14.11,14.13,14.11,14.11,4
20160401|2015-12-24 09:00,24,14.13,14.18,14.13,14.18,6
20160401|2015-12-24 09:30,24,14.18,14.18,14.18,14.18,6
20160401|2015-12-24 10:00,24,14.18,14.18,14.18,14.18,3
20160401|2015-12-24 10:30,24,14.18,14.25,14.18,14.25,2
20160401|2015-12-28 08:30,28,14.34,14.34,14.34,14.34,1
20160401|2015-12-28 09:00,28,14.37,14.37,14.37,14.37,1
20160401|2015-12-28 09:30,28,14.42,14.51,14.42,14.51,9
20160401|2015-12-28 10:00,28,14.59,14.75,14.59,14.7,20
20160401|2015-12-28 10:30,28,14.55,14.56,14.4,14.42,12
20160401|2015-12-28 11:00,28,14.47,14.47,14.47,14.47,4
20160401|2015-12-28 11:30,28,14.47,14.47,14.47,14.47,22
20160401|2015-12-28 12:00,28,14.47,14.55,14.47,14.55,20
20160401|2015-12-28 13:00,28,14.54,14.54,14.54,14.54,2
20160401|2015-12-28 13:30,28,14.54,14.54,14.53,14.53,3
20160401|2015-12-28 14:30,28,14.53,14.53,14.53,14.53,2
20160401|2015-12-28 15:00,28,14.53,14.53,14.53,14.53,3
20160401|2015-12-29 07:00,29,14.48,14.48,14.48,14.48,4
20160401|2015-12-29 08:00,29,14.49,14.49,14.49,14.49,1
20160401|2015-12-29 09:00,29,14.49,14.49,14.46,14.46,3
20160401|2015-12-29 09:30,29,14.5,14.5,14.48,14.48,4
20160401|2015-12-29 10:00,29,14.49,14.5,14.49,14.5,4
20160401|2015-12-29 11:00,29,14.53,14.54,14.51,14.51,9
20160401|2015-12-29 12:00,29,14.5,14.5,14.5,14.5,1
20160401|2015-12-29 12:30,29,14.5,14.52,14.44,14.45,14
20160401|2015-12-29 13:00,29,14.49,14.5,14.49,14.5,5
20160401|2015-12-29 14:00,29,14.49,14.51,14.49,14.51,3
20160401|2015-12-29 15:30,29,14.46,14.46,14.46,14.46,1
20160401|2015-12-30 08:30,30,14.43,14.43,14.43,14.43,1
20160401|2015-12-30 09:30,30,14.5,14.5,14.5,14.5,2
20160401|2015-12-30 11:00,30,14.58,14.63,14.58,14.63,3
20160401|2015-12-30 11:30,30,14.63,14.65,14.63,14.65,4
20160401|2015-12-30 12:00,30,14.62,14.62,14.62,14.62,1
20160401|2015-12-30 12:30,30,14.6,14.6,14.6,14.6,5
20160401|2015-12-30 13:00,30,14.58,14.58,14.58,14.58,5
20160401|2015-12-31 07:00,31,14.58,14.59,14.58,14.59,3
20160401|2015-12-31 08:30,31,14.58,14.58,14.58,14.58,1
20160401|2015-12-31 09:00,31,14.57,14.57,14.57,14.57,2
20160401|2015-12-31 10:00,31,14.57,14.57,14.57,14.57,1
20160401|2015-12-31 10:30,31,14.58,14.58,14.58,14.58,4
20160401|2015-12-31 11:00,31,14.58,14.58,14.54,14.54,8
20160401|2015-12-31 13:00,31,14.6,14.6,14.6,14.6,20
20160401|2016-01-03 17:00,4,14.66,14.7,14.66,14.7,19
20160401|2016-01-03 18:00,4,14.55,14.55,14.55,14.55,1
20160401|2016-01-04 01:30,4,14.64,14.64,14.64,14.64,1
20160401|2016-01-04 07:30,4,14.61,14.61,14.61,14.61,5
20160401|2016-01-04 08:00,4,14.57,14.57,14.57,14.57,16
20160401|2016-01-04 08:30,4,14.56,14.62,14.56,14.62,13
20160401|2016-01-04 09:00,4,14.65,14.65,14.64,14.65,4
20160401|2016-01-04 09:30,4,14.6,14.69,14.6,14.69,6
20160401|2016-01-04 10:30,4,14.65,14.65,14.57,14.57,9
20160401|2016-01-04 11:00,4,14.6,14.6,14.56,14.56,8
20160401|2016-01-04 11:30,4,14.5,14.5,14.45,14.45,3
20160401|2016-01-04 12:00,4,14.44,14.44,14.42,14.44,8
20160401|2016-01-04 13:00,4,14.47,14.47,14.45,14.45,2
20160401|2016-01-04 13:30,4,14.45,14.45,14.45,14.45,2
20160401|2016-01-04 14:00,4,14.43,14.43,14.43,14.43,1
20160401|2016-01-04 17:30,5,14.45,14.45,14.45,14.45,1
20160401|2016-01-05 08:00,5,14.41,14.41,14.41,14.41,2
20160401|2016-01-05 08:30,5,14.38,14.38,14.38,14.38,1
20160401|2016-01-05 09:00,5,14.36,14.38,14.34,14.38,8
20160401|2016-01-05 09:30,5,14.33,14.33,14.3,14.33,5
20160401|2016-01-05 10:30,5,14.3,14.3,14.27,14.27,2
20160401|2016-01-05 11:00,5,14.25,14.25,14.15,14.15,17
20160401|2016-01-05 11:30,5,14.16,14.16,14.13,14.13,14
20160401|2016-01-05 12:00,5,14.12,14.13,14.12,14.12,22
20160401|2016-01-05 12:30,5,14.1,14.1,14.07,14.09,9
20160401|2016-01-05 13:00,5,14.1,14.1,14.07,14.09,11
20160401|2016-01-05 13:30,5,14.07,14.1,14.07,14.1,3
20160401|2016-01-05 14:30,5,14.1,14.1,14.1,14.1,3
20160401|2016-01-05 17:00,6,14.11,14.11,14.11,14.11,2
20160401|2016-01-06 06:00,6,14.12,14.12,14.12,14.12,1
20160401|2016-01-06 06:30,6,14.1,14.1,14.1,14.1,2
20160401|2016-01-06 07:30,6,14.1,14.1,14.1,14.1,2
20160401|2016-01-06 08:00,6,14.05,14.06,14.05,14.05,8
20160401|2016-01-06 08:30,6,14.05,14.06,14.04,14.05,7
20160401|2016-01-06 09:00,6,14.05,14.12,14.05,14.12,23
20160401|2016-01-06 09:30,6,14.12,14.12,14.1,14.11,6
20160401|2016-01-06 10:00,6,14.1,14.1,14.1,14.1,7
20160401|2016-01-06 10:30,6,14.07,14.1,14.01,14.04,9
20160401|2016-01-06 11:00,6,14.02,14.02,14,14,31
20160401|2016-01-06 11:30,6,14,14,13.97,13.98,17
20160401|2016-01-06 12:00,6,14,14,13.97,13.97,12
20160401|2016-01-06 12:30,6,14.01,14.01,14.01,14.01,1
20160401|2016-01-06 13:00,6,14.03,14.03,14.03,14.03,3
20160401|2016-01-06 13:30,6,14.02,14.02,14,14,2
20160401|2016-01-06 14:30,6,14.03,14.03,14.03,14.03,1
20160401|2016-01-06 15:30,6,14.05,14.05,14.05,14.05,1
20160401|2016-01-07 07:30,7,14,14,14,14,4
20160401|2016-01-07 08:00,7,14.04,14.04,14,14,7
20160401|2016-01-07 08:30,7,14.02,14.02,14.02,14.02,2
20160401|2016-01-07 09:00,7,14.02,14.04,14.02,14.04,2
20160401|2016-01-07 09:30,7,14.07,14.1,14.07,14.1,23
20160401|2016-01-07 10:00,7,14.11,14.12,14.09,14.09,5
20160401|2016-01-07 10:30,7,14.08,14.12,14.06,14.12,5
20160401|2016-01-07 11:00,7,14.11,14.13,14.09,14.09,7
20160401|2016-01-07 11:30,7,14.07,14.07,14.04,14.04,7
20160401|2016-01-07 12:00,7,14.07,14.09,14.07,14.07,9
20160401|2016-01-07 12:30,7,14.09,14.09,14.09,14.09,10
20160401|2016-01-07 13:00,7,14.05,14.07,14.05,14.05,13
20160401|2016-01-07 14:30,7,14.1,14.1,14.1,14.1,2
20160401|2016-01-07 21:30,8,14.06,14.06,14.06,14.06,3
20160401|2016-01-07 23:00,8,14.05,14.05,14.05,14.05,1
20160401|2016-01-08 07:00,8,14.04,14.04,14.04,14.04,1
20160401|2016-01-08 07:30,8,14.03,14.03,14.03,14.03,1
20160401|2016-01-08 09:00,8,14.04,14.04,14.03,14.03,15
20160401|2016-01-08 09:30,8,14.03,14.12,14.03,14.09,81
20160401|2016-01-08 10:00,8,14.09,14.12,14.09,14.12,26
20160401|2016-01-08 10:30,8,14.08,14.12,14.07,14.12,12
20160401|2016-01-08 11:00,8,14.12,14.14,14.1,14.14,15
20160401|2016-01-08 11:30,8,14.14,14.27,14.14,14.27,27
20160401|2016-01-08 12:00,8,14.3,14.3,14.25,14.25,7
20160401|2016-01-08 12:30,8,14.28,14.28,14.23,14.25,7
20160401|2016-01-08 13:00,8,14.3,14.3,14.26,14.26,2
20160401|2016-01-10 22:30,11,14.15,14.15,14.15,14.15,1
20160401|2016-01-11 07:00,11,14.22,14.22,14.22,14.22,1
20160401|2016-01-11 08:30,11,14.23,14.23,14.21,14.21,12
20160401|2016-01-11 09:00,11,14.22,14.25,14.22,14.25,4
20160401|2016-01-11 09:30,11,14.26,14.26,14.25,14.25,8
20160401|2016-01-11 10:30,11,14.25,14.26,14.17,14.17,22
20160401|2016-01-11 11:00,11,14.16,14.2,14.16,14.18,10
20160401|2016-01-11 11:30,11,14.15,14.15,14.15,14.15,1
20160401|2016-01-11 12:30,11,14.14,14.14,14.14,14.14,6
20160401|2016-01-11 13:00,11,14.16,14.16,14.13,14.13,4
20160401|2016-01-11 14:30,11,14.13,14.15,14.13,14.15,4
20160401|2016-01-11 15:00,11,14.15,14.15,14.15,14.15,2
20160401|2016-01-11 17:30,12,14.1,14.1,14.1,14.1,1
20160401|2016-01-12 06:30,12,14.03,14.03,14.03,14.03,6
20160401|2016-01-12 07:00,12,14.03,14.03,14.03,14.03,2
20160401|2016-01-12 07:30,12,14.03,14.03,14.03,14.03,2
20160401|2016-01-12 08:30,12,14.05,14.05,14.05,14.05,1
20160401|2016-01-12 10:00,12,14.05,14.05,14.03,14.05,18
20160401|2016-01-12 10:30,12,14.05,14.05,14.05,14.05,16
20160401|2016-01-12 11:00,12,14.08,14.08,14.08,14.08,1
20160401|2016-01-12 12:30,12,14.06,14.07,14.04,14.04,3
20160401|2016-01-12 14:00,12,14.06,14.06,14.06,14.06,1
20160401|2016-01-12 15:30,12,14.08,14.08,14.08,14.08,1
20160401|2016-01-13 08:00,13,14.07,14.09,14.07,14.09,4
20160401|2016-01-13 08:30,13,14.09,14.09,14.09,14.09,1
20160401|2016-01-13 09:00,13,14.09,14.09,14.03,14.03,44
20160401|2016-01-13 09:30,13,14.03,14.05,14.03,14.05,15
20160401|2016-01-13 10:00,13,14.07,14.07,14.02,14.02,2
20160401|2016-01-13 10:30,13,14.08,14.13,14.04,14.06,22
20160401|2016-01-13 11:30,13,14.1,14.13,14.1,14.13,19
20160401|2016-01-13 12:00,13,14.13,14.13,14.13,14.13,1
20160401|2016-01-13 12:30,13,14.11,14.11,14.11,14.11,11
20160401|2016-01-13 18:00,14,14.12,14.12,14.12,14.12,1
20160401|2016-01-14 08:00,14,14.18,14.22,14.18,14.22,4
20160401|2016-01-14 08:30,14,14.22,14.24,14.21,14.24,9
20160401|2016-01-14 09:00,14,14.21,14.21,14.19,14.19,4
20160401|2016-01-14 10:30,14,14.23,14.26,14.23,14.26,15
20160401|2016-01-14 11:00,14,14.25,14.27,14.24,14.24,27
20160401|2016-01-14 11:30,14,14.27,14.3,14.27,14.3,21
20160401|2016-01-14 12:00,14,14.27,14.28,14.26,14.28,8
20160401|2016-01-14 12:30,14,14.28,14.28,14.17,14.17,14
20160401|2016-01-14 13:00,14,14.16,14.21,14.16,14.2,4
20160401|2016-01-14 14:00,14,14.22,14.22,14.22,14.22,1
20160401|2016-01-14 15:30,14,14.21,14.24,14.21,14.24,9
20160401|2016-01-14 18:00,15,14.2,14.2,14.2,14.2,2
20160401|2016-01-14 18:30,15,14.22,14.22,14.22,14.22,2
20160401|2016-01-14 19:00,15,14.26,14.26,14.26,14.26,1
20160401|2016-01-14 20:30,15,14.26,14.26,14.26,14.26,2
20160401|2016-01-14 22:00,15,14.18,14.19,14.18,14.19,4
20160401|2016-01-15 08:00,15,14.23,14.23,14.23,14.23,5
20160401|2016-01-15 08:30,15,14.23,14.24,14.2,14.24,11
20160401|2016-01-15 09:00,15,14.21,14.23,14.2,14.23,7
20160401|2016-01-15 09:30,15,14.21,14.23,14.2,14.23,4
20160401|2016-01-15 10:00,15,14.24,14.27,14.24,14.27,19
20160401|2016-01-15 10:30,15,14.29,14.29,14.23,14.29,9
20160401|2016-01-15 11:00,15,14.29,14.36,14.29,14.36,22
20160401|2016-01-15 11:30,15,14.31,14.34,14.25,14.25,25
20160401|2016-01-15 12:00,15,14.25,14.26,14.23,14.26,8
20160401|2016-01-15 12:30,15,14.24,14.28,14.24,14.28,3
20160401|2016-01-15 13:00,15,14.25,14.25,14.23,14.23,4
20160401|2016-01-18 17:00,19,14.2,14.2,14.12,14.12,2
20160401|2016-01-19 07:00,19,14.2,14.2,14.2,14.2,2
20160401|2016-01-19 08:30,19,14.1,14.1,14.1,14.1,2
20160401|2016-01-19 09:00,19,14.06,14.07,14.06,14.07,4
20160401|2016-01-19 09:30,19,14.08,14.08,14.08,14.08,1
20160401|2016-01-19 10:00,19,14.06,14.07,14.06,14.06,8
20160401|2016-01-19 10:30,19,14.05,14.06,13.95,14.01,35
20160401|2016-01-19 11:00,19,13.95,13.95,13.9,13.9,7
20160401|2016-01-19 11:30,19,13.89,13.89,13.87,13.89,3
20160401|2016-01-19 12:00,19,13.88,13.88,13.88,13.88,1
20160401|2016-01-19 12:30,19,13.88,13.89,13.88,13.89,6
20160401|2016-01-19 13:00,19,13.88,13.89,13.88,13.89,9
20160401|2016-01-19 13:30,19,13.9,13.9,13.9,13.9,4
20160401|2016-01-19 14:00,19,13.91,13.91,13.91,13.91,3
20160401|2016-01-19 15:00,19,13.92,13.92,13.92,13.92,1
20160401|2016-01-19 18:00,20,13.95,13.95,13.95,13.95,2
20160401|2016-01-20 08:30,20,13.87,13.88,13.87,13.87,8
20160401|2016-01-20 09:30,20,13.87,13.87,13.84,13.85,18
20160401|2016-01-20 10:00,20,13.86,13.86,13.86,13.86,3
20160401|2016-01-20 10:30,20,13.87,13.87,13.8,13.8,33
20160401|2016-01-20 12:00,20,13.81,13.81,13.81,13.81,1
20160401|2016-01-20 12:30,20,13.81,13.9,13.81,13.9,17
20160401|2016-01-20 13:00,20,13.83,13.83,13.83,13.83,1
20160401|2016-01-20 15:30,20,13.85,13.85,13.83,13.83,12
20160401|2016-01-20 18:00,21,13.86,13.86,13.86,13.86,4
20160401|2016-01-20 19:30,21,13.85,13.85,13.85,13.85,1
20160401|2016-01-21 09:00,21,13.9,13.9,13.9,13.9,2
20160401|2016-01-21 10:00,21,13.85,13.85,13.85,13.85,9
20160401|2016-01-21 10:30,21,13.89,13.9,13.83,13.84,33
20160401|2016-01-21 12:00,21,13.85,13.85,13.85,13.85,1
20160401|2016-01-21 12:30,21,13.87,13.87,13.83,13.83,5
20160401|2016-01-21 14:30,21,13.83,13.83,13.83,13.83,1
20160401|2016-01-21 17:30,22,13.86,13.86,13.86,13.86,2
20160401|2016-01-22 09:30,22,13.88,13.9,13.88,13.9,6
20160401|2016-01-22 10:00,22,13.89,13.89,13.88,13.88,2
20160401|2016-01-22 10:30,22,13.9,13.9,13.84,13.84,11
20160401|2016-01-22 11:00,22,13.88,13.88,13.88,13.88,1
20160401|2016-01-22 11:30,22,13.91,13.92,13.86,13.92,6
20160401|2016-01-22 12:00,22,13.95,13.95,13.93,13.93,2
20160401|2016-01-22 13:30,22,13.92,13.92,13.92,13.92,1
20160401|2016-01-25 08:00,25,13.81,13.81,13.81,13.81,1
20160401|2016-01-25 09:00,25,13.83,13.83,13.83,13.83,1
20160401|2016-01-25 09:30,25,13.83,13.84,13.83,13.84,3
20160401|2016-01-25 10:00,25,13.84,13.84,13.84,13.84,1
20160401|2016-01-25 10:30,25,13.82,13.82,13.82,13.82,16
20160401|2016-01-25 11:00,25,13.82,13.84,13.82,13.84,3
20160401|2016-01-25 11:30,25,13.82,13.82,13.82,13.82,3
20160401|2016-01-25 12:00,25,13.82,13.82,13.82,13.82,11
20160401|2016-01-25 12:30,25,13.82,13.83,13.82,13.83,8
20160401|2016-01-25 13:00,25,13.82,13.82,13.81,13.81,27
20160401|2016-01-25 14:30,25,13.84,13.84,13.84,13.84,1
20160401|2016-01-25 17:00,26,14,14,14,14,4
20160401|2016-01-26 07:00,26,13.88,13.88,13.88,13.88,1
20160401|2016-01-26 08:00,26,13.85,13.86,13.83,13.86,4
20160401|2016-01-26 08:30,26,13.87,13.87,13.86,13.86,8
20160401|2016-01-26 09:00,26,13.86,13.86,13.85,13.85,3
20160401|2016-01-26 09:30,26,13.81,13.81,13.81,13.81,5
20160401|2016-01-26 10:00,26,13.83,13.83,13.83,13.83,9
20160401|2016-01-26 10:30,26,13.85,13.85,13.8,13.81,16
20160401|2016-01-26 11:00,26,13.81,13.84,13.8,13.84,7
20160401|2016-01-26 11:30,26,13.83,13.83,13.82,13.82,12
20160401|2016-01-26 12:00,26,13.79,13.79,13.79,13.79,3
20160401|2016-01-27 09:30,27,13.81,13.81,13.8,13.8,10
20160401|2016-01-27 10:00,27,13.8,13.8,13.8,13.8,6
20160401|2016-01-27 10:30,27,13.83,13.84,13.83,13.84,3
20160401|2016-01-27 11:00,27,13.87,13.89,13.87,13.89,13
20160401|2016-01-27 12:00,27,13.92,13.93,13.92,13.93,2
20160401|2016-01-27 12:30,27,13.93,13.96,13.92,13.96,10
20160401|2016-01-27 14:30,27,13.96,13.96,13.96,13.96,1
20160401|2016-01-27 15:00,27,13.95,13.95,13.95,13.95,1
20160401|2016-01-27 15:30,27,13.95,13.96,13.95,13.95,10
20160401|2016-01-28 08:00,28,13.88,13.88,13.87,13.87,11
20160401|2016-01-28 08:30,28,13.88,13.88,13.88,13.88,5
20160401|2016-01-28 09:00,28,13.86,13.89,13.86,13.89,7
20160401|2016-01-28 09:30,28,13.92,13.92,13.92,13.92,3
20160401|2016-01-28 10:30,28,13.93,13.94,13.9,13.91,21
20160401|2016-01-28 11:00,28,13.89,13.93,13.86,13.87,6
20160401|2016-01-28 12:30,28,13.9,13.9,13.9,13.9,1
20160401|2016-01-28 15:30,28,13.92,13.92,13.92,13.92,1
20160401|2016-01-29 07:00,29,13.96,13.96,13.96,13.96,1
20160401|2016-01-29 07:30,29,13.95,13.95,13.89,13.89,2
20160401|2016-01-29 09:00,29,13.88,13.89,13.88,13.89,3
20160401|2016-01-29 09:30,29,13.9,13.9,13.9,13.9,1
20160401|2016-01-29 10:30,29,13.94,13.99,13.94,13.99,16
20160401|2016-01-29 11:00,29,14,14,14,14,1
20160401|2016-01-29 11:30,29,13.91,13.91,13.91,13.91,1
20160401|2016-01-29 12:30,29,14,14,14,14,2
20160401|2016-02-01 07:30,1,14.09,14.09,14.04,14.04,9
20160401|2016-02-01 09:00,1,14.01,14.01,14,14,4
20160401|2016-02-01 10:00,1,13.96,13.96,13.95,13.95,15
20160401|2016-02-01 10:30,1,13.95,13.99,13.95,13.99,10
20160401|2016-02-01 11:00,1,13.99,13.99,13.97,13.97,32
20160401|2016-02-01 11:30,1,13.97,13.97,13.9,13.93,88
20160401|2016-02-01 12:00,1,13.9,13.92,13.9,13.92,4
20160401|2016-02-01 12:30,1,13.9,13.9,13.9,13.9,1
20160401|2016-02-01 15:00,1,13.95,13.95,13.9,13.9,6
20160401|2016-02-01 22:00,2,13.92,13.92,13.92,13.92,1
20160401|2016-02-02 07:00,2,13.94,13.94,13.94,13.94,2
20160401|2016-02-02 08:00,2,13.92,13.92,13.91,13.92,12
20160401|2016-02-02 08:30,2,13.94,13.97,13.94,13.97,8
20160401|2016-02-02 09:00,2,13.96,13.99,13.96,13.99,6
20160401|2016-02-02 09:30,2,13.98,13.98,13.95,13.95,4
20160401|2016-02-02 10:00,2,13.96,14.01,13.96,14,38
20160401|2016-02-02 10:30,2,13.98,13.99,13.95,13.95,13
20160401|2016-02-02 11:30,2,13.96,13.96,13.96,13.96,1
20160401|2016-02-02 12:00,2,13.97,13.97,13.97,13.97,4
20160401|2016-02-02 12:30,2,13.98,13.98,13.98,13.98,1
20160401|2016-02-02 13:00,2,13.97,13.97,13.97,13.97,4
20160401|2016-02-02 13:30,2,13.99,13.99,13.99,13.99,2
20160401|2016-02-02 15:00,2,14.01,14.01,13.96,13.96,6
20160401|2016-02-02 15:30,2,14,14,14,14,1
20160401|2016-02-02 18:30,3,13.96,13.96,13.96,13.96,2
20160401|2016-02-03 08:00,3,14.05,14.05,14.05,14.05,1
20160401|2016-02-03 09:00,3,14.05,14.05,14.05,14.05,1
20160401|2016-02-03 09:30,3,14,14,14,14,2
20160401|2016-02-03 10:00,3,14.02,14.02,13.97,13.97,13
20160401|2016-02-03 10:30,3,13.97,14,13.97,13.97,10
20160401|2016-02-03 11:00,3,14,14,14,14,2
20160401|2016-02-03 12:00,3,13.97,13.97,13.97,13.97,3
20160401|2016-02-03 14:00,3,14.01,14.02,14.01,14.01,6
20160401|2016-02-03 15:00,3,14.01,14.01,14.01,14.01,1
20160401|2016-02-03 17:00,4,14,14,14,14,5
20160401|2016-02-04 07:30,4,14,14,14,14,2
20160401|2016-02-04 08:30,4,14.04,14.04,14.04,14.04,5
20160401|2016-02-04 09:00,4,14.05,14.05,14.04,14.04,8
20160401|2016-02-04 09:30,4,14.01,14.01,14.01,14.01,1
20160401|2016-02-04 10:00,4,14.03,14.03,14.03,14.03,15
20160401|2016-02-04 10:30,4,14.01,14.01,14.01,14.01,2
20160401|2016-02-04 11:30,4,14.11,14.11,14.11,14.11,3
20160401|2016-02-04 12:30,4,14.1,14.11,14.1,14.1,7
20160401|2016-02-04 13:00,4,14.12,14.12,14.12,14.12,5
20160401|2016-02-04 13:30,4,14.12,14.12,14.12,14.12,1
20160401|2016-02-04 15:00,4,14.12,14.12,14.12,14.12,1
20160401|2016-02-05 08:30,5,14.12,14.12,14.12,14.12,1
20160401|2016-02-05 09:00,5,14.12,14.12,14.12,14.12,10
20160401|2016-02-05 09:30,5,14.12,14.12,14.1,14.1,15
20160401|2016-02-05 10:00,5,14.07,14.07,14.06,14.06,2
20160401|2016-02-05 10:30,5,14.07,14.07,14.01,14.01,17
20160401|2016-02-05 11:00,5,14.02,14.02,14,14,7
20160401|2016-02-05 11:30,5,14,14,13.98,13.98,4
20160401|2016-02-05 12:00,5,13.96,13.96,13.96,13.96,1
20160401|2016-02-05 12:30,5,13.97,13.97,13.96,13.97,28
20160401|2016-02-05 13:00,5,13.96,13.98,13.96,13.96,56
20160401|2016-02-05 13:30,5,13.96,13.96,13.96,13.96,1
20160401|2016-02-07 17:00,8,13.96,13.96,13.96,13.96,2
20160401|2016-02-08 07:30,8,13.91,13.91,13.91,13.91,1
20160401|2016-02-08 09:00,8,13.92,13.92,13.92,13.92,3
20160401|2016-02-08 09:30,8,13.92,13.92,13.92,13.92,7
20160401|2016-02-08 10:00,8,13.95,13.95,13.92,13.92,3
20160401|2016-02-08 10:30,8,13.97,13.97,13.95,13.95,5
20160401|2016-02-08 11:00,8,13.93,13.93,13.92,13.92,2
20160401|2016-02-08 11:30,8,13.93,13.93,13.91,13.91,5
20160401|2016-02-08 12:30,8,13.93,13.93,13.93,13.93,1
20160401|2016-02-08 15:00,8,13.96,13.96,13.96,13.96,4
20160401|2016-02-08 20:30,9,13.9,13.9,13.9,13.9,1
20160401|2016-02-08 21:00,9,13.9,13.9,13.9,13.9,3
20160401|2016-02-09 09:00,9,13.95,13.95,13.95,13.95,3
20160401|2016-02-09 09:30,9,13.97,14.01,13.94,13.99,4
20160401|2016-02-09 10:00,9,13.96,13.96,13.96,13.96,1
20160401|2016-02-09 10:30,9,13.96,13.99,13.94,13.99,11
20160401|2016-02-09 11:00,9,13.95,13.97,13.95,13.97,6
20160401|2016-02-09 13:00,9,14.01,14.01,14,14,7
20160401|2016-02-10 08:30,10,13.99,13.99,13.98,13.98,48
20160401|2016-02-10 09:00,10,13.98,13.98,13.96,13.96,12
20160401|2016-02-10 10:30,10,13.97,14.09,13.97,14.05,42
20160401|2016-02-10 11:00,10,14.08,14.1,14.07,14.07,22
20160401|2016-02-10 12:00,10,14.03,14.03,14.03,14.03,2
20160401|2016-02-10 12:30,10,14.01,14.01,14.01,14.01,10
20160401|2016-02-10 13:00,10,14.05,14.05,14.05,14.05,1
20160401|2016-02-10 14:00,10,14.06,14.06,14.06,14.06,4
20160401|2016-02-11 08:30,11,14.05,14.09,14.05,14.05,12
20160401|2016-02-11 10:30,11,14.05,14.07,14.05,14.07,8
20160401|2016-02-11 11:30,11,14.09,14.09,14.05,14.05,9
20160401|2016-02-11 12:00,11,14.06,14.06,14.06,14.06,7
20160401|2016-02-11 15:00,11,14.07,14.07,14.07,14.07,1
20160401|2016-02-12 08:00,12,14.09,14.1,14.09,14.1,5
20160401|2016-02-12 09:00,12,14.12,14.12,14.12,14.12,3
20160401|2016-02-12 09:30,12,14.12,14.15,14.12,14.13,30
20160401|2016-02-12 10:00,12,14.13,14.14,14.11,14.11,5
20160401|2016-02-12 10:30,12,14.12,14.14,14.11,14.13,21
20160401|2016-02-12 11:00,12,14.11,14.13,14.1,14.1,11
20160401|2016-02-12 11:30,12,14.11,14.11,14.1,14.1,11
20160401|2016-02-12 12:00,12,14.11,14.11,14.11,14.11,1
20160401|2016-02-16 07:30,16,14.14,14.14,14.14,14.14,2
20160401|2016-02-16 08:00,16,14.12,14.12,14.12,14.12,1
20160401|2016-02-16 08:30,16,14.1,14.1,14.1,14.1,1
20160401|2016-02-16 09:00,16,14.09,14.09,14.08,14.09,3
20160401|2016-02-16 10:30,16,14.09,14.09,13.95,13.95,139
20160401|2016-02-16 11:00,16,13.96,13.96,13.91,13.93,67
20160401|2016-02-16 11:30,16,13.96,13.96,13.93,13.93,2
20160401|2016-02-16 12:00,16,13.93,13.93,13.93,13.93,11
20160401|2016-02-16 12:30,16,13.93,13.93,13.9,13.9,20
20160401|2016-02-16 13:00,16,13.9,13.92,13.9,13.9,16
20160401|2016-02-16 13:30,16,13.9,13.9,13.88,13.88,2
20160401|2016-02-16 14:00,16,13.9,13.9,13.9,13.9,1
20160401|2016-02-16 15:30,16,13.9,13.9,13.9,13.9,5
20160401|2016-02-17 05:30,17,13.88,13.88,13.88,13.88,2
20160401|2016-02-17 06:00,17,13.85,13.85,13.85,13.85,2
20160401|2016-02-17 07:30,17,13.85,13.85,13.85,13.85,1
20160401|2016-02-17 08:00,17,13.87,13.87,13.85,13.85,2
20160401|2016-02-17 08:30,17,13.85,13.85,13.85,13.85,5
20160401|2016-02-17 09:00,17,13.87,13.87,13.85,13.85,5
20160401|2016-02-17 09:30,17,13.85,13.86,13.85,13.85,45
20160401|2016-02-17 10:00,17,13.83,13.83,13.8,13.8,14
20160401|2016-02-17 10:30,17,13.83,13.89,13.8,13.87,29
20160401|2016-02-17 11:00,17,13.81,13.83,13.79,13.8,9
20160401|2016-02-17 13:00,17,13.86,13.86,13.86,13.86,4
20160401|2016-02-17 13:30,17,13.88,13.88,13.87,13.87,2
20160401|2016-02-17 14:00,17,13.88,13.88,13.88,13.88,8
20160401|2016-02-17 14:30,17,13.88,13.88,13.88,13.88,1
20160401|2016-02-18 04:00,18,13.81,13.81,13.81,13.81,3
20160401|2016-02-18 06:30,18,13.81,13.81,13.81,13.81,1
20160401|2016-02-18 09:30,18,13.88,13.88,13.88,13.88,1
20160401|2016-02-18 10:00,18,13.9,13.9,13.9,13.9,6
20160401|2016-02-18 10:30,18,13.9,13.9,13.86,13.88,27
20160401|2016-02-18 11:00,18,13.85,13.85,13.85,13.85,1
20160401|2016-02-18 11:30,18,13.86,13.86,13.86,13.86,1
20160401|2016-02-18 12:00,18,13.87,13.87,13.87,13.87,1
20160401|2016-02-18 12:30,18,13.86,13.86,13.86,13.86,2
20160401|2016-02-18 13:30,18,13.87,13.87,13.87,13.87,2
20160401|2016-02-18 15:00,18,13.87,13.87,13.87,13.87,5
20160401|2016-02-18 15:30,18,13.85,13.88,13.85,13.88,14
20160401|2016-02-18 19:00,19,13.87,13.87,13.87,13.87,8
20160401|2016-02-18 19:30,19,13.86,13.86,13.86,13.86,1
20160401|2016-02-18 23:30,19,13.87,13.87,13.87,13.87,9
20160401|2016-02-19 05:00,19,13.86,13.86,13.86,13.86,1
20160401|2016-02-19 07:30,19,13.84,13.84,13.84,13.84,2
20160401|2016-02-19 08:00,19,13.84,13.84,13.83,13.83,9
20160401|2016-02-19 08:30,19,13.85,13.85,13.85,13.85,2
20160401|2016-02-19 09:00,19,13.83,13.88,13.83,13.86,20
20160401|2016-02-19 09:30,19,13.83,13.84,13.81,13.84,20
20160401|2016-02-19 10:00,19,13.85,13.85,13.84,13.85,54
20160401|2016-02-19 10:30,19,13.85,13.85,13.81,13.81,29
20160401|2016-02-19 11:00,19,13.81,13.85,13.8,13.82,14
20160401|2016-02-19 12:30,19,13.81,13.81,13.81,13.81,1
20160401|2016-02-19 13:00,19,13.81,13.83,13.81,13.83,3
20160401|2016-02-21 17:00,22,13.79,13.81,13.75,13.75,38
20160401|2016-02-21 19:00,22,13.79,13.79,13.79,13.79,8
20160401|2016-02-22 08:00,22,13.8,13.8,13.8,13.8,8
20160401|2016-02-22 08:30,22,13.79,13.79,13.76,13.76,25
20160401|2016-02-22 09:00,22,13.76,13.76,13.76,13.76,5
20160401|2016-02-22 09:30,22,13.79,13.79,13.79,13.79,1
20160401|2016-02-22 10:30,22,13.75,13.76,13.64,13.67,79
20160401|2016-02-22 11:00,22,13.66,13.66,13.61,13.63,45
20160401|2016-02-22 11:30,22,13.61,13.67,13.61,13.62,22
20160401|2016-02-22 12:00,22,13.64,13.64,13.62,13.63,8
20160401|2016-02-22 12:30,22,13.63,13.65,13.61,13.61,23
20160401|2016-02-22 14:30,22,13.63,13.63,13.63,13.63,13
20160401|2016-02-22 17:00,23,13.63,13.63,13.63,13.63,2
20160401|2016-02-22 17:30,23,13.59,13.59,13.59,13.59,6
20160401|2016-02-23 01:00,23,13.62,13.62,13.62,13.62,1
20160401|2016-02-23 08:30,23,13.61,13.61,13.58,13.61,11
20160401|2016-02-23 09:00,23,13.57,13.57,13.57,13.57,6
20160401|2016-02-23 09:30,23,13.57,13.57,13.56,13.56,9
20160401|2016-02-23 10:00,23,13.56,13.56,13.5,13.53,51
20160401|2016-02-23 10:30,23,13.51,13.52,13.4,13.46,76
20160401|2016-02-23 11:00,23,13.49,13.49,13.41,13.41,8
20160401|2016-02-23 11:30,23,13.43,13.44,13.42,13.43,27
20160401|2016-02-23 12:00,23,13.45,13.45,13.43,13.43,5
20160401|2016-02-23 12:30,23,13.42,13.47,13.42,13.45,27
20160401|2016-02-23 13:00,23,13.47,13.47,13.43,13.43,4
20160401|2016-02-23 14:00,23,13.48,13.48,13.48,13.48,1
20160401|2016-02-23 14:30,23,13.48,13.48,13.48,13.48,3
20160401|2016-02-23 15:00,23,13.44,13.44,13.44,13.44,2
20160401|2016-02-24 08:00,24,13.42,13.42,13.4,13.4,6
20160401|2016-02-24 08:30,24,13.4,13.4,13.27,13.28,82
20160401|2016-02-24 09:00,24,13.3,13.3,13.14,13.14,90
20160401|2016-02-24 09:30,24,13.13,13.2,13.13,13.17,23
20160401|2016-02-24 10:00,24,13.23,13.25,13.23,13.25,6
20160401|2016-02-24 10:30,24,13.25,13.28,13.08,13.08,35
20160401|2016-02-24 11:00,24,13.17,13.2,13.15,13.2,10
20160401|2016-02-24 11:30,24,13.18,13.21,13.18,13.21,3
20160401|2016-02-24 12:00,24,13.22,13.29,13.21,13.29,65
20160401|2016-02-24 12:30,24,13.29,13.3,13.19,13.19,58
20160401|2016-02-24 13:00,24,13.2,13.21,13.2,13.21,3
20160401|2016-02-24 14:30,24,13.28,13.28,13.28,13.28,2
20160401|2016-02-24 15:30,24,13.28,13.29,13.27,13.29,13
20160401|2016-02-24 21:30,25,13.27,13.27,13.27,13.27,1
20160401|2016-02-25 02:00,25,13.23,13.23,13.23,13.23,2
20160401|2016-02-25 07:00,25,13.25,13.25,13.25,13.25,1
20160401|2016-02-25 08:00,25,13.21,13.21,13.21,13.21,2
20160401|2016-02-25 08:30,25,13.25,13.25,13.25,13.25,3
20160401|2016-02-25 09:00,25,13.25,13.25,13.25,13.25,2
20160401|2016-02-25 09:30,25,13.26,13.29,13.23,13.23,34
20160401|2016-02-25 10:00,25,13.28,13.28,13.25,13.25,4
20160401|2016-02-25 10:30,25,13.27,13.38,13.21,13.38,73
20160401|2016-02-25 11:00,25,13.35,13.35,13.32,13.32,2
20160401|2016-02-25 11:30,25,13.36,13.36,13.32,13.32,5
20160401|2016-02-25 12:00,25,13.34,13.35,13.34,13.35,3
20160401|2016-02-25 12:30,25,13.35,13.4,13.35,13.4,67
20160401|2016-02-25 13:00,25,13.4,13.4,13.4,13.4,4
20160401|2016-02-26 08:30,26,13.38,13.38,13.38,13.38,2
20160401|2016-02-26 09:00,26,13.42,13.42,13.36,13.36,5
20160401|2016-02-26 09:30,26,13.42,13.43,13.4,13.43,7
20160401|2016-02-26 10:00,26,13.4,13.43,13.4,13.43,56
20160401|2016-02-26 10:30,26,13.43,13.52,13.42,13.5,168
20160401|2016-02-26 11:00,26,13.52,13.52,13.45,13.5,43
20160401|2016-02-26 11:30,26,13.5,13.5,13.5,13.5,7
20160401|2016-02-26 12:00,26,13.47,13.47,13.47,13.47,1
20160401|2016-02-26 12:30,26,13.48,13.48,13.48,13.48,1
20160401|2016-02-26 13:00,26,13.49,13.5,13.49,13.5,14
20160401|2016-02-26 13:30,26,13.5,13.5,13.5,13.5,10
20160401|2016-02-29 01:00,29,13.5,13.5,13.5,13.5,1
20160401|2016-02-29 05:00,29,13.5,13.5,13.5,13.5,2
20160401|2016-02-29 08:30,29,13.5,13.5,13.5,13.5,8
20160401|2016-02-29 09:00,29,13.51,13.54,13.51,13.54,2
20160401|2016-02-29 09:30,29,13.55,13.55,13.55,13.55,1
20160401|2016-02-29 10:00,29,13.55,13.55,13.55,13.55,51
20160401|2016-02-29 10:30,29,13.55,13.6,13.5,13.57,97
20160401|2016-02-29 11:00,29,13.57,13.59,13.57,13.59,7
20160401|2016-02-29 11:30,29,13.58,13.58,13.58,13.58,6
20160401|2016-02-29 12:30,29,13.56,13.57,13.55,13.56,54
20160401|2016-02-29 13:00,29,13.56,13.57,13.53,13.53,14
20160401|2016-02-29 14:00,29,13.55,13.56,13.55,13.56,11
20160401|2016-02-29 14:30,29,13.55,13.55,13.55,13.55,1
20160401|2016-02-29 15:30,29,13.58,13.58,13.58,13.58,2
20160401|2016-02-29 17:00,1,13.6,13.6,13.6,13.6,1
20160401|2016-02-29 18:30,1,13.54,13.54,13.54,13.54,1
20160401|2016-02-29 20:00,1,13.6,13.6,13.6,13.6,1
20160401|2016-02-29 21:30,1,13.6,13.61,13.6,13.61,9
20160401|2016-03-01 00:30,1,13.64,13.64,13.64,13.64,1
20160401|2016-03-01 08:00,1,13.6,13.6,13.6,13.6,1
20160401|2016-03-01 08:30,1,13.6,13.6,13.58,13.58,25
20160401|2016-03-01 09:00,1,13.57,13.61,13.55,13.59,26
20160401|2016-03-01 09:30,1,13.59,13.61,13.55,13.55,13
20160401|2016-03-01 10:00,1,13.55,13.55,13.47,13.47,36
20160401|2016-03-01 10:30,1,13.44,13.44,13.36,13.36,27
20160401|2016-03-01 11:00,1,13.37,13.39,13.37,13.38,6
20160401|2016-03-01 11:30,1,13.37,13.39,13.32,13.32,33
20160401|2016-03-01 12:00,1,13.32,13.32,13.29,13.29,28
20160401|2016-03-01 12:30,1,13.29,13.3,13.27,13.29,51
20160401|2016-03-01 13:00,1,13.31,13.32,13.29,13.32,22
20160401|2016-03-01 14:00,1,13.34,13.38,13.34,13.38,18
20160401|2016-03-01 15:30,1,13.37,13.37,13.37,13.37,1
20160401|2016-03-01 17:00,2,13.37,13.37,13.37,13.37,2
20160401|2016-03-02 03:30,2,13.4,13.4,13.4,13.4,3
20160401|2016-03-02 08:30,2,13.38,13.38,13.38,13.38,2
20160401|2016-03-02 09:00,2,13.39,13.39,13.38,13.39,12
20160401|2016-03-02 09:30,2,13.37,13.37,13.36,13.36,4
20160401|2016-03-02 10:00,2,13.37,13.37,13.29,13.29,36
20160401|2016-03-02 10:30,2,13.32,13.33,13.25,13.31,21
20160401|2016-03-02 11:00,2,13.33,13.33,13.33,13.33,3
20160401|2016-03-02 11:30,2,13.37,13.37,13.36,13.36,8
20160401|2016-03-02 12:00,2,13.38,13.38,13.35,13.35,9
20160401|2016-03-02 12:30,2,13.3,13.32,13.3,13.3,6
20160401|2016-03-02 13:00,2,13.33,13.35,13.32,13.35,6
20160401|2016-03-02 13:30,2,13.36,13.37,13.36,13.37,6
20160401|2016-03-02 14:00,2,13.41,13.42,13.41,13.42,7
20160401|2016-03-02 14:30,2,13.4,13.4,13.4,13.4,1
20160401|2016-03-02 15:00,2,13.44,13.44,13.42,13.42,2
20160401|2016-03-03 07:30,3,13.39,13.39,13.39,13.39,1
20160401|2016-03-03 08:00,3,13.39,13.39,13.39,13.39,81
20160401|2016-03-03 08:30,3,13.39,13.45,13.35,13.4,20
20160401|2016-03-03 09:00,3,13.36,13.41,13.36,13.4,8
20160401|2016-03-03 09:30,3,13.41,13.43,13.4,13.43,6
20160401|2016-03-03 10:00,3,13.43,13.43,13.43,13.43,1
20160401|2016-03-03 10:30,3,13.44,13.6,13.44,13.6,48
20160401|2016-03-03 11:00,3,13.57,13.59,13.55,13.56,7
20160401|2016-03-03 11:30,3,13.52,13.53,13.44,13.48,23
20160401|2016-03-03 12:00,3,13.52,13.52,13.52,13.52,1
20160401|2016-03-03 12:30,3,13.51,13.52,13.47,13.52,6
20160401|2016-03-03 13:00,3,13.52,13.52,13.52,13.52,4
20160401|2016-03-03 13:30,3,13.51,13.51,13.51,13.51,3
20160401|2016-03-03 14:00,3,13.48,13.48,13.48,13.48,5
20160401|2016-03-03 15:30,3,13.52,13.52,13.52,13.52,1
20160401|2016-03-03 19:30,4,13.56,13.58,13.56,13.58,2
20160401|2016-03-04 05:00,4,13.54,13.54,13.54,13.54,1
20160401|2016-03-04 06:00,4,13.59,13.59,13.59,13.59,1
20160401|2016-03-04 08:00,4,13.6,13.6,13.6,13.6,3
20160401|2016-03-04 08:30,4,13.61,13.61,13.61,13.61,7
20160401|2016-03-04 09:30,4,13.59,13.59,13.52,13.56,19
20160401|2016-03-04 10:00,4,13.58,13.64,13.58,13.6,26
20160401|2016-03-04 10:30,4,13.59,13.68,13.56,13.6,111
20160401|2016-03-04 11:00,4,13.6,13.66,13.58,13.59,71
20160401|2016-03-04 11:30,4,13.57,13.57,13.52,13.53,44
20160401|2016-03-04 12:00,4,13.57,13.59,13.57,13.57,4
20160401|2016-03-04 12:30,4,13.57,13.57,13.57,13.57,1
20160401|2016-03-04 13:00,4,13.57,13.57,13.53,13.53,100
20160401|2016-03-06 19:00,7,13.53,13.53,13.53,13.53,1
20160401|2016-03-07 08:00,7,13.58,13.58,13.54,13.54,4
20160401|2016-03-07 09:00,7,13.54,13.56,13.54,13.56,6
20160401|2016-03-07 09:30,7,13.56,13.58,13.56,13.57,16
20160401|2016-03-07 10:00,7,13.56,13.56,13.56,13.56,4
20160401|2016-03-07 10:30,7,13.54,13.63,13.54,13.63,21
20160401|2016-03-07 11:00,7,13.62,13.62,13.58,13.6,7
20160401|2016-03-07 11:30,7,13.61,13.61,13.61,13.61,1
20160401|2016-03-07 12:30,7,13.59,13.59,13.58,13.58,2
20160401|2016-03-07 13:00,7,13.59,13.64,13.58,13.64,14
20160401|2016-03-07 13:30,7,13.66,13.66,13.64,13.64,2
20160401|2016-03-07 18:00,8,13.69,13.69,13.69,13.69,1
20160401|2016-03-08 07:00,8,13.65,13.65,13.65,13.65,1
20160401|2016-03-08 07:30,8,13.67,13.67,13.67,13.67,1
20160401|2016-03-08 08:00,8,13.67,13.67,13.66,13.66,2
20160401|2016-03-08 08:30,8,13.65,13.65,13.64,13.64,6
20160401|2016-03-08 09:00,8,13.62,13.64,13.57,13.57,12
20160401|2016-03-08 10:00,8,13.62,13.62,13.62,13.62,1
20160401|2016-03-08 10:30,8,13.61,13.64,13.61,13.64,6
20160401|2016-03-08 11:00,8,13.62,13.64,13.62,13.64,3
20160401|2016-03-08 12:00,8,13.64,13.65,13.64,13.65,2
20160401|2016-03-08 15:00,8,13.6,13.6,13.6,13.6,1
20160401|2016-03-08 15:30,8,13.6,13.6,13.6,13.6,1
20160401|2016-03-09 08:00,9,13.62,13.62,13.62,13.62,1
20160401|2016-03-09 09:00,9,13.6,13.64,13.6,13.64,5
20160401|2016-03-09 09:30,9,13.62,13.62,13.61,13.61,2
20160401|2016-03-09 10:00,9,13.6,13.6,13.6,13.6,13
20160401|2016-03-09 10:30,9,13.58,13.59,13.5,13.56,26
20160401|2016-03-09 11:00,9,13.57,13.58,13.55,13.57,6
20160401|2016-03-09 11:30,9,13.57,13.57,13.57,13.57,1
20160401|2016-03-09 12:30,9,13.56,13.56,13.54,13.54,2
20160401|2016-03-09 13:00,9,13.53,13.53,13.45,13.51,19
20160401|2016-03-09 13:30,9,13.48,13.48,13.48,13.48,1
20160401|2016-03-09 15:30,9,13.52,13.52,13.52,13.52,4
20160401|2016-03-10 00:30,10,13.47,13.47,13.47,13.47,4
20160401|2016-03-10 07:30,10,13.5,13.5,13.5,13.5,1
20160401|2016-03-10 08:00,10,13.51,13.51,13.51,13.51,1
20160401|2016-03-10 09:00,10,13.5,13.5,13.5,13.5,10
20160401|2016-03-10 09:30,10,13.47,13.48,13.45,13.45,4
20160401|2016-03-10 10:00,10,13.45,13.45,13.45,13.45,1
20160401|2016-03-10 10:30,10,13.45,13.6,13.45,13.59,56
20160401|2016-03-10 11:00,10,13.59,13.59,13.58,13.58,4
20160401|2016-03-10 11:30,10,13.58,13.63,13.58,13.61,18
20160401|2016-03-10 12:00,10,13.61,13.61,13.61,13.61,23
20160401|2016-03-10 12:30,10,13.56,13.56,13.48,13.55,5
20160401|2016-03-10 13:00,10,13.54,13.56,13.54,13.56,3
20160401|2016-03-10 14:00,10,13.59,13.59,13.59,13.59,1
20160401|2016-03-10 14:30,10,13.59,13.59,13.59,13.59,1
20160401|2016-03-10 15:30,10,13.59,13.59,13.56,13.56,12
20160401|2016-03-10 17:00,11,13.6,13.6,13.6,13.6,1
20160401|2016-03-11 08:00,11,13.62,13.65,13.62,13.65,4
20160401|2016-03-11 08:30,11,13.62,13.62,13.62,13.62,2
20160401|2016-03-11 09:00,11,13.64,13.64,13.64,13.64,4
20160401|2016-03-11 09:30,11,13.64,13.65,13.64,13.65,5
20160401|2016-03-11 10:00,11,13.64,13.7,13.64,13.7,15
20160401|2016-03-11 10:30,11,13.7,13.72,13.55,13.62,35
20160401|2016-03-11 11:00,11,13.6,13.63,13.59,13.6,11
20160401|2016-03-11 11:30,11,13.62,13.62,13.62,13.62,2
20160401|2016-03-11 12:00,11,13.62,13.64,13.6,13.64,9
20160401|2016-03-11 12:30,11,13.64,13.64,13.64,13.64,1
20160401|2016-03-11 13:00,11,13.65,13.68,13.65,13.66,8
20160401|2016-03-11 13:30,11,13.66,13.69,13.66,13.69,6
20160401|2016-03-14 09:00,14,13.69,13.69,13.64,13.64,4
20160401|2016-03-14 10:00,14,13.67,13.68,13.67,13.68,2
20160401|2016-03-14 10:30,14,13.69,13.69,13.51,13.53,38
20160401|2016-03-14 11:00,14,13.55,13.57,13.51,13.53,16
20160401|2016-03-14 11:30,14,13.53,13.53,13.46,13.46,67
20160401|2016-03-14 12:30,14,13.5,13.52,13.5,13.52,10
20160401|2016-03-14 13:00,14,13.49,13.49,13.48,13.48,6
20160401|2016-03-14 14:30,14,13.48,13.48,13.48,13.48,4
20160401|2016-03-14 15:30,14,13.47,13.47,13.47,13.47,2
20160401|2016-03-14 23:30,15,13.45,13.45,13.45,13.45,1
20160401|2016-03-15 04:30,15,13.49,13.49,13.49,13.49,1
20160401|2016-03-15 06:30,15,13.42,13.42,13.42,13.42,1
20160401|2016-03-15 07:00,15,13.45,13.45,13.45,13.45,2
20160401|2016-03-15 08:30,15,13.49,13.49,13.49,13.49,1
20160401|2016-03-15 09:00,15,13.5,13.55,13.48,13.49,9
20160401|2016-03-15 10:30,15,13.47,13.47,13.41,13.41,12
20160401|2016-03-15 11:00,15,13.41,13.41,13.37,13.41,14
20160401|2016-03-15 11:30,15,13.39,13.39,13.39,13.39,1
20160401|2016-03-15 12:30,15,13.41,13.43,13.4,13.4,6
20160401|2016-03-15 13:30,15,13.44,13.44,13.44,13.44,2
20160401|2016-03-15 14:30,15,13.45,13.45,13.45,13.45,2
20160401|2016-03-15 15:00,15,13.45,13.45,13.45,13.45,1
20160401|2016-03-15 19:30,16,13.47,13.47,13.47,13.47,1
20160401|2016-03-15 21:00,16,13.41,13.41,13.41,13.41,1
20160401|2016-03-16 08:30,16,13.44,13.44,13.44,13.44,1
20160401|2016-03-16 09:00,16,13.42,13.42,13.41,13.41,11
20160401|2016-03-16 10:00,16,13.44,13.45,13.37,13.45,27
20160401|2016-03-16 10:30,16,13.45,13.49,13.4,13.42,35
20160401|2016-03-16 11:00,16,13.44,13.45,13.44,13.45,15
20160401|2016-03-16 11:30,16,13.46,13.52,13.46,13.52,18
20160401|2016-03-16 12:00,16,13.52,13.52,13.5,13.5,6
20160401|2016-03-16 12:30,16,13.5,13.5,13.49,13.49,5
20160401|2016-03-16 13:00,16,13.51,13.54,13.51,13.54,10
20160401|2016-03-16 13:30,16,13.53,13.53,13.53,13.53,2
20160401|2016-03-16 14:00,16,13.53,13.53,13.53,13.53,1
20160401|2016-03-16 14:30,16,13.55,13.57,13.55,13.57,4
20160401|2016-03-16 15:00,16,13.57,13.59,13.57,13.57,8
20160401|2016-03-16 15:30,16,13.58,13.59,13.58,13.59,21
20160401|2016-03-16 17:00,17,13.6,13.6,13.56,13.57,6
20160401|2016-03-16 19:00,17,13.58,13.58,13.58,13.58,2
20160401|2016-03-16 19:30,17,13.6,13.61,13.6,13.61,7
20160401|2016-03-16 20:00,17,13.61,13.62,13.61,13.61,7
20160401|2016-03-17 08:00,17,13.61,13.61,13.61,13.61,4
20160401|2016-03-17 08:30,17,13.58,13.58,13.58,13.58,2
20160401|2016-03-17 09:30,17,13.61,13.62,13.61,13.62,5
20160401|2016-03-17 10:00,17,13.61,13.78,13.61,13.69,59
20160401|2016-03-17 10:30,17,13.65,13.65,13.55,13.6,36
20160401|2016-03-17 11:00,17,13.58,13.62,13.57,13.62,7
20160401|2016-03-17 11:30,17,13.62,13.62,13.62,13.62,7
20160401|2016-03-17 12:00,17,13.62,13.62,13.62,13.62,3
20160401|2016-03-17 13:00,17,13.61,13.63,13.6,13.6,9
20160401|2016-03-17 13:30,17,13.6,13.6,13.6,13.6,6
20160401|2016-03-17 14:30,17,13.62,13.62,13.62,13.62,2
20160401|2016-03-17 17:00,18,13.63,13.63,13.63,13.63,6
20160401|2016-03-18 08:00,18,13.62,13.62,13.62,13.62,1
20160401|2016-03-18 10:00,18,13.64,13.64,13.63,13.63,5
20160401|2016-03-18 10:30,18,13.65,13.98,13.63,13.83,95
20160401|2016-03-18 11:00,18,13.82,13.9,13.82,13.83,49
20160401|2016-03-18 11:30,18,13.85,13.85,13.78,13.8,56
20160401|2016-03-18 12:00,18,13.79,13.83,13.79,13.82,8
20160401|2016-03-18 12:30,18,13.85,13.87,13.85,13.87,32
20160401|2016-03-18 13:00,18,13.89,13.91,13.88,13.91,23
20160401|2016-03-18 13:30,18,13.91,13.93,13.91,13.93,3
20160401|2016-03-20 17:00,21,13.98,13.98,13.91,13.91,4
20160401|2016-03-20 17:30,21,13.9,13.9,13.84,13.84,108
20160401|2016-03-20 20:00,21,13.86,13.86,13.86,13.86,1
20160401|2016-03-20 21:00,21,13.9,13.9,13.9,13.9,3
20160401|2016-03-21 01:00,21,13.9,13.9,13.9,13.9,1
20160401|2016-03-21 03:30,21,13.9,13.9,13.9,13.9,1
20160401|2016-03-21 06:30,21,13.9,13.9,13.86,13.86,3
20160401|2016-03-21 07:30,21,13.9,13.9,13.9,13.9,1
20160401|2016-03-21 08:00,21,13.9,13.9,13.9,13.9,28
20160401|2016-03-21 08:30,21,13.91,13.93,13.91,13.93,6
20160401|2016-03-21 09:00,21,13.93,13.97,13.93,13.95,18
20160401|2016-03-21 09:30,21,13.95,13.96,13.94,13.96,7
20160401|2016-03-21 10:00,21,13.94,13.95,13.92,13.94,21
20160401|2016-03-21 10:30,21,13.96,14.03,13.84,13.9,133
20160401|2016-03-21 11:00,21,13.9,13.97,13.89,13.93,21
20160401|2016-03-21 11:30,21,13.94,13.95,13.94,13.94,7
20160401|2016-03-21 12:00,21,13.96,13.96,13.96,13.96,2
20160401|2016-03-21 12:30,21,13.97,13.97,13.95,13.95,8
20160401|2016-03-21 13:00,21,13.95,14,13.95,13.99,33
20160401|2016-03-21 14:00,21,13.97,13.97,13.97,13.97,4
20160401|2016-03-21 15:00,21,13.95,13.95,13.95,13.95,2
20160401|2016-03-21 17:00,22,13.91,13.91,13.91,13.91,1
20160401|2016-03-21 17:30,22,13.95,13.95,13.95,13.95,1
20160401|2016-03-21 18:30,22,13.91,13.91,13.91,13.91,1
20160401|2016-03-21 21:30,22,13.92,13.92,13.92,13.92,1
20160401|2016-03-22 04:00,22,13.9,13.9,13.9,13.9,1
20160401|2016-03-22 07:30,22,13.93,13.94,13.92,13.92,8
20160401|2016-03-22 08:30,22,13.93,13.93,13.91,13.92,59
20160401|2016-03-22 09:00,22,13.92,13.92,13.88,13.9,105
20160401|2016-03-22 09:30,22,13.89,13.89,13.87,13.89,75
20160401|2016-03-22 10:00,22,13.89,13.9,13.89,13.9,11
20160401|2016-03-22 10:30,22,13.9,13.93,13.81,13.81,90
20160401|2016-03-22 11:00,22,13.8,13.82,13.78,13.8,18
20160401|2016-03-22 11:30,22,13.8,13.8,13.79,13.79,2
20160401|2016-03-22 12:00,22,13.8,13.81,13.8,13.81,2
20160401|2016-03-22 13:00,22,13.81,13.81,13.81,13.81,16
20160401|2016-03-22 13:30,22,13.81,13.81,13.81,13.81,1
20160401|2016-03-22 14:00,22,13.82,13.82,13.82,13.82,1
20160401|2016-03-22 17:00,23,13.79,13.8,13.75,13.76,7
20160401|2016-03-22 17:30,23,13.8,13.8,13.8,13.8,1
20160401|2016-03-22 18:00,23,13.78,13.78,13.78,13.78,1
20160401|2016-03-23 01:30,23,13.81,13.81,13.81,13.81,1
20160401|2016-03-23 06:30,23,13.76,13.76,13.76,13.76,1
20160401|2016-03-23 08:00,23,13.8,13.86,13.8,13.86,19
20160401|2016-03-23 08:30,23,13.85,13.85,13.84,13.84,4
20160401|2016-03-23 09:00,23,13.8,13.8,13.79,13.79,3
20160401|2016-03-23 10:00,23,13.79,13.79,13.77,13.79,7
20160401|2016-03-23 10:30,23,13.79,13.8,13.75,13.75,42
20160401|2016-03-23 12:30,23,13.76,13.78,13.76,13.78,7
20160401|2016-03-23 13:00,23,13.78,13.78,13.77,13.77,11
20160401|2016-03-23 13:30,23,13.77,13.77,13.74,13.74,9
20160401|2016-03-23 15:30,23,13.76,13.76,13.76,13.76,1
20160401|2016-03-23 17:00,24,13.71,13.71,13.71,13.71,1
20160401|2016-03-23 19:30,24,13.74,13.77,13.74,13.77,3
20160401|2016-03-23 20:00,24,13.77,13.77,13.71,13.71,2
20160401|2016-03-24 00:00,24,13.76,13.76,13.76,13.76,1
20160401|2016-03-24 01:30,24,13.72,13.72,13.72,13.72,2
20160401|2016-03-24 06:30,24,13.73,13.73,13.73,13.73,1
20160401|2016-03-24 07:00,24,13.71,13.71,13.7,13.7,5
20160401|2016-03-24 07:30,24,13.74,13.75,13.74,13.75,5
20160401|2016-03-24 08:00,24,13.77,13.77,13.75,13.75,3
20160401|2016-03-24 10:00,24,13.78,13.8,13.78,13.8,7
20160401|2016-03-24 10:30,24,13.8,13.9,13.8,13.83,47
20160401|2016-03-24 11:00,24,13.84,13.84,13.82,13.82,16
20160401|2016-03-24 11:30,24,13.81,13.83,13.81,13.83,6
20160401|2016-03-24 12:00,24,13.84,13.87,13.84,13.87,9
20160401|2016-03-24 12:30,24,13.88,13.88,13.85,13.85,5
20160401|2016-03-24 13:00,24,13.85,13.86,13.84,13.85,16
20160401|2016-03-24 13:30,24,13.87,13.88,13.87,13.88,4
20160401|2016-03-27 18:00,28,13.88,13.88,13.86,13.86,2
20160401|2016-03-27 19:00,28,13.88,13.88,13.86,13.86,2
20160401|2016-03-28 07:30,28,13.91,13.91,13.87,13.87,3
20160401|2016-03-28 08:30,28,13.87,13.87,13.86,13.86,29
20160401|2016-03-28 09:00,28,13.86,13.86,13.86,13.86,6
20160401|2016-03-28 09:30,28,13.87,13.87,13.87,13.87,2
20160401|2016-03-28 10:00,28,13.86,13.86,13.85,13.86,7
20160401|2016-03-28 10:30,28,13.89,14,13.78,13.79,107
20160401|2016-03-28 11:00,28,13.81,13.83,13.81,13.82,6
20160401|2016-03-28 12:00,28,13.82,13.83,13.8,13.8,4
20160401|2016-03-28 13:00,28,13.84,13.84,13.84,13.84,1
20160401|2016-03-28 14:00,28,13.81,13.81,13.81,13.81,1
20160401|2016-03-28 15:30,28,13.83,13.83,13.83,13.83,1
20160401|2016-03-28 17:00,29,13.79,13.79,13.69,13.69,5
20160401|2016-03-29 01:30,29,13.75,13.76,13.74,13.76,4
20160401|2016-03-29 05:00,29,13.77,13.77,13.77,13.77,1
20160401|2016-03-29 06:30,29,13.78,13.78,13.78,13.78,2
20160401|2016-03-29 08:30,29,13.78,13.78,13.78,13.78,1
20160401|2016-03-29 09:00,29,13.8,13.8,13.76,13.77,6
20160401|2016-03-29 09:30,29,13.78,13.78,13.78,13.78,1
20160401|2016-03-29 10:00,29,13.8,13.8,13.78,13.8,18
20160401|2016-03-29 10:30,29,13.78,13.81,13.74,13.77,43
20160401|2016-03-29 11:00,29,13.78,13.8,13.78,13.78,3
20160401|2016-03-29 11:30,29,13.81,13.81,13.76,13.76,7
20160401|2016-03-29 12:00,29,13.79,13.81,13.78,13.78,13
20160401|2016-03-29 13:00,29,13.8,13.82,13.8,13.82,17
20160401|2016-03-29 15:30,29,13.8,13.8,13.8,13.8,1
20160401|2016-03-29 18:30,30,13.79,13.79,13.79,13.79,6
20160401|2016-03-29 19:00,30,13.78,13.78,13.78,13.78,1
20160401|2016-03-30 08:00,30,13.78,13.78,13.78,13.78,3
20160401|2016-03-30 08:30,30,13.8,13.84,13.8,13.84,12
20160401|2016-03-30 09:00,30,13.82,13.85,13.82,13.85,18
20160401|2016-03-30 09:30,30,13.87,13.9,13.86,13.9,41
20160401|2016-03-30 10:00,30,13.9,13.9,13.87,13.87,18
20160401|2016-03-30 10:30,30,13.88,13.89,13.74,13.74,92
20160401|2016-03-30 11:00,30,13.76,13.76,13.74,13.75,17
20160401|2016-03-30 11:30,30,13.77,13.8,13.76,13.76,5
20160401|2016-03-30 12:00,30,13.77,13.79,13.76,13.76,13
20160401|2016-03-30 12:30,30,13.79,13.81,13.76,13.77,20
20160401|2016-03-30 13:00,30,13.76,13.78,13.76,13.78,8
20160401|2016-03-30 13:30,30,13.78,13.78,13.77,13.77,8
20160401|2016-03-30 14:00,30,13.77,13.77,13.72,13.73,17
20160401|2016-03-30 18:30,31,13.72,13.72,13.72,13.72,1
20160401|2016-03-31 09:00,31,13.75,13.75,13.73,13.73,6
20160401|2016-03-31 09:30,31,13.74,13.74,13.72,13.73,19
20160401|2016-03-31 10:00,31,13.74,13.74,13.73,13.74,20
20160401|2016-03-31 10:30,31,13.76,13.79,13.73,13.75,41
20160401|2016-03-31 11:00,31,13.77,13.83,13.77,13.83,18
20160401|2016-03-31 11:30,31,13.83,13.88,13.8,13.8,48
20160401|2016-03-31 12:00,31,13.78,13.79,13.78,13.79,3
20160401|2016-03-31 12:30,31,13.79,13.8,13.79,13.8,6
20160401|2016-03-31 13:00,31,13.78,13.83,13.78,13.79,23
20160401|2016-03-31 14:00,31,13.79,13.79,13.79,13.79,2
20160401|2016-03-31 15:30,31,13.79,13.84,13.79,13.84,8
20160401|2016-03-31 17:00,1,13.79,13.79,13.79,13.79,2
20160401|2016-03-31 21:00,1,13.83,13.83,13.83,13.83,2
20160401|2016-04-01 06:00,1,13.84,13.84,13.84,13.84,3
20160401|2016-04-01 08:30,1,13.83,13.83,13.82,13.82,7
20160401|2016-04-01 09:00,1,13.83,13.83,13.83,13.83,3
20160401|2016-04-01 09:30,1,13.83,13.83,13.79,13.79,8
20160401|2016-04-01 10:00,1,13.79,13.8,13.76,13.8,24
20160401|2016-04-01 10:30,1,13.8,13.84,13.76,13.76,42
20160401|2016-04-01 11:00,1,13.8,13.8,13.8,13.8,1
20160401|2016-04-01 11:30,1,13.8,13.84,13.8,13.82,22
20160401|2016-04-01 12:00,1,13.82,13.84,13.82,13.84,10
20160401|2016-04-01 12:30,1,13.82,13.82,13.82,13.82,1
20160401|2016-04-01 13:00,1,13.81,13.81,13.8,13.8,3
20160401|2016-04-03 17:00,4,13.83,13.83,13.83,13.83,2
20160401|2016-04-04 02:00,4,13.82,13.82,13.82,13.82,3
20160401|2016-04-04 06:00,4,13.8,13.8,13.8,13.8,1
20160401|2016-04-04 06:30,4,13.85,13.85,13.85,13.85,2
20160401|2016-04-04 07:00,4,13.82,13.82,13.8,13.8,6
20160401|2016-04-04 09:00,4,13.84,13.84,13.84,13.84,1
20160401|2016-04-04 09:30,4,13.81,13.81,13.81,13.81,1
20160401|2016-04-04 10:00,4,13.8,13.8,13.8,13.8,3
20160401|2016-04-04 10:30,4,13.81,13.81,13.74,13.76,32
20160401|2016-04-04 11:00,4,13.75,13.76,13.75,13.76,11
20160401|2016-04-04 11:30,4,13.75,13.75,13.74,13.74,5
20160401|2016-04-04 12:00,4,13.74,13.75,13.73,13.73,7
20160401|2016-04-04 12:30,4,13.75,13.75,13.75,13.75,1
20160401|2016-04-04 13:00,4,13.76,13.76,13.74,13.74,19
20160401|2016-04-04 14:00,4,13.74,13.74,13.74,13.74,2
20160401|2016-04-05 07:00,5,13.73,13.74,13.73,13.74,5
20160401|2016-04-05 07:30,5,13.72,13.72,13.71,13.71,6
20160401|2016-04-05 09:30,5,13.73,13.78,13.73,13.76,17
20160401|2016-04-05 10:00,5,13.76,13.77,13.74,13.74,16
20160401|2016-04-05 10:30,5,13.75,13.75,13.71,13.71,45
20160401|2016-04-05 11:00,5,13.74,13.74,13.74,13.74,1
20160401|2016-04-05 11:30,5,13.72,13.72,13.72,13.72,1
20160401|2016-04-05 14:00,5,13.74,13.74,13.74,13.74,1
20160401|2016-04-05 14:30,5,13.73,13.73,13.73,13.73,1
20160401|2016-04-05 17:00,6,13.7,13.7,13.7,13.7,2
20160401|2016-04-05 17:30,6,13.69,13.7,13.69,13.7,2
20160401|2016-04-05 18:00,6,13.69,13.69,13.69,13.69,1
20160401|2016-04-06 01:00,6,13.7,13.7,13.69,13.69,2
20160401|2016-04-06 07:00,6,13.71,13.71,13.71,13.71,1
20160401|2016-04-06 07:30,6,13.7,13.7,13.7,13.7,1
20160401|2016-04-06 08:00,6,13.7,13.7,13.7,13.7,1
20160401|2016-04-06 08:30,6,13.7,13.7,13.7,13.7,1
20160401|2016-04-06 09:00,6,13.71,13.73,13.71,13.72,41
20160401|2016-04-06 09:30,6,13.72,13.72,13.71,13.71,7
20160401|2016-04-06 10:00,6,13.72,13.72,13.72,13.72,7
20160401|2016-04-06 10:30,6,13.73,13.73,13.69,13.69,59
20160401|2016-04-06 11:00,6,13.7,13.71,13.69,13.71,18
20160401|2016-04-06 11:30,6,13.7,13.71,13.7,13.7,3
20160401|2016-04-06 12:00,6,13.72,13.72,13.7,13.7,4
20160401|2016-04-06 12:30,6,13.71,13.71,13.71,13.71,2
20160401|2016-04-06 13:00,6,13.7,13.7,13.7,13.7,4
20160401|2016-04-06 13:30,6,13.7,13.75,13.7,13.75,38
20160401|2016-04-06 14:00,6,13.78,13.79,13.77,13.77,17
20160401|2016-04-06 14:30,6,13.77,13.77,13.77,13.77,1
20160401|2016-04-06 15:30,6,13.77,13.77,13.76,13.76,10
20160401|2016-04-06 17:00,7,13.77,13.77,13.77,13.77,1
20160401|2016-04-06 17:30,7,13.76,13.76,13.75,13.75,2
20160401|2016-04-06 19:00,7,13.75,13.75,13.75,13.75,4
20160401|2016-04-06 22:00,7,13.75,13.75,13.75,13.75,33
20160401|2016-04-07 07:30,7,13.75,13.75,13.73,13.73,2
20160401|2016-04-07 08:30,7,13.74,13.74,13.74,13.74,2
20160401|2016-04-07 09:00,7,13.75,13.77,13.75,13.77,14
20160401|2016-04-07 09:30,7,13.76,13.76,13.75,13.75,4
20160401|2016-04-07 10:00,7,13.75,13.75,13.73,13.75,5
20160401|2016-04-07 10:30,7,13.74,13.74,13.71,13.71,18
20160401|2016-04-07 11:00,7,13.72,13.72,13.71,13.71,2
20160401|2016-04-07 11:30,7,13.72,13.73,13.72,13.73,5
20160401|2016-04-07 12:30,7,13.72,13.74,13.72,13.72,4
20160401|2016-04-07 15:30,7,13.74,13.75,13.74,13.75,5
20160401|2016-04-08 09:00,8,13.75,13.75,13.73,13.73,2
20160401|2016-04-08 09:30,8,13.75,13.76,13.74,13.76,7
20160401|2016-04-08 10:00,8,13.74,13.77,13.74,13.76,26
20160401|2016-04-08 10:30,8,13.75,13.75,13.75,13.75,5
20160401|2016-04-08 11:00,8,13.75,13.77,13.74,13.75,8
20160401|2016-04-08 11:30,8,13.76,13.76,13.75,13.76,9
20160401|2016-04-08 12:00,8,13.75,13.75,13.73,13.74,16
20160401|2016-04-08 12:30,8,13.75,13.75,13.75,13.75,5
20160401|2016-04-08 13:00,8,13.74,13.76,13.74,13.76,13
20160401|2016-04-08 13:30,8,13.77,13.77,13.77,13.77,2
20160401|2016-04-10 17:00,11,13.76,13.77,13.75,13.75,4
20160401|2016-04-11 08:30,11,13.75,13.75,13.74,13.74,4
20160401|2016-04-11 10:30,11,13.76,13.77,13.75,13.75,26
20160401|2016-04-11 11:00,11,13.76,13.76,13.72,13.73,37
20160401|2016-04-11 11:30,11,13.74,13.74,13.73,13.73,18
20160401|2016-04-11 12:00,11,13.74,13.74,13.73,13.73,8
20160401|2016-04-11 12:30,11,13.75,13.76,13.75,13.76,39
20160401|2016-04-11 13:00,11,13.77,13.78,13.76,13.77,26
20160401|2016-04-11 13:30,11,13.77,13.77,13.77,13.77,3
20160401|2016-04-11 14:00,11,13.76,13.76,13.76,13.76,1
20160401|2016-04-11 15:00,11,13.76,13.76,13.76,13.76,1
20160401|2016-04-11 15:30,11,13.76,13.76,13.76,13.76,4
20160401|2016-04-12 07:30,12,13.77,13.8,13.77,13.79,34
20160401|2016-04-12 08:00,12,13.79,13.81,13.79,13.81,12
20160401|2016-04-12 08:30,12,13.81,13.83,13.81,13.81,104
20160401|2016-04-12 09:00,12,13.82,13.82,13.81,13.82,30
20160401|2016-04-12 09:30,12,13.81,13.83,13.81,13.82,28
20160401|2016-04-12 10:00,12,13.81,13.83,13.81,13.82,54
20160401|2016-04-12 10:30,12,13.82,13.83,13.81,13.83,34
20160401|2016-04-12 11:00,12,13.82,13.83,13.81,13.81,21
20160401|2016-04-12 11:30,12,13.83,13.83,13.81,13.81,16
20160401|2016-04-12 12:00,12,13.82,13.82,13.81,13.82,3
20160401|2016-04-12 12:30,12,13.81,13.81,13.81,13.81,1
20160401|2016-04-12 13:00,12,13.83,13.83,13.83,13.83,1
20160401|2016-04-12 13:30,12,13.81,13.81,13.81,13.81,1
20160401|2016-04-12 14:00,12,13.81,13.81,13.81,13.81,12
20160401|2016-04-12 15:00,12,13.81,13.81,13.81,13.81,5
20160401|2016-04-12 17:00,13,13.79,13.79,13.79,13.79,1
20160401|2016-04-13 07:30,13,13.81,13.81,13.75,13.75,15
20160401|2016-04-13 08:00,13,13.75,13.75,13.75,13.75,2
20160401|2016-04-13 08:30,13,13.78,13.78,13.77,13.77,8
20160401|2016-04-13 09:00,13,13.77,13.77,13.77,13.77,1
20160401|2016-04-13 09:30,13,13.77,13.77,13.77,13.77,1
20160401|2016-04-13 10:00,13,13.77,13.77,13.77,13.77,1
20160401|2016-04-13 10:30,13,13.78,13.78,13.77,13.77,25
20160401|2016-04-13 11:00,13,13.77,13.77,13.77,13.77,1
20160401|2016-04-13 11:30,13,13.78,13.78,13.77,13.77,5
20160401|2016-04-13 12:00,13,13.77,13.78,13.77,13.77,5
20160401|2016-04-13 12:30,13,13.77,13.77,13.77,13.77,3
20160401|2016-04-13 13:00,13,13.78,13.78,13.77,13.78,11
20160401|2016-04-13 13:30,13,13.78,13.78,13.73,13.74,107
20160401|2016-04-13 14:00,13,13.74,13.75,13.74,13.74,44
20160401|2016-04-13 14:30,13,13.74,13.74,13.74,13.74,10
20160401|2016-04-13 15:30,13,13.74,13.74,13.74,13.74,1
20160401|2016-04-13 17:00,14,13.73,13.73,13.73,13.73,1
20160401|2016-04-13 17:30,14,13.72,13.72,13.72,13.72,1
20160401|2016-04-13 19:30,14,13.73,13.73,13.73,13.73,1
20160401|2016-04-13 20:30,14,13.72,13.72,13.72,13.72,1
20160401|2016-04-13 21:00,14,13.73,13.73,13.73,13.73,2
20160401|2016-04-14 06:30,14,13.73,13.73,13.73,13.73,4
20160401|2016-04-14 08:30,14,13.74,13.74,13.74,13.74,1
20160401|2016-04-14 09:00,14,13.73,13.73,13.73,13.73,1
20160401|2016-04-14 09:30,14,13.74,13.74,13.73,13.73,3
20160401|2016-04-14 10:00,14,13.74,13.75,13.73,13.74,5
20160401|2016-04-14 10:30,14,13.73,13.73,13.72,13.72,49
20160401|2016-04-14 11:00,14,13.73,13.73,13.73,13.73,1
20160401|2016-04-14 11:30,14,13.73,13.73,13.72,13.73,9
20160401|2016-04-14 12:00,14,13.72,13.73,13.71,13.71,14
20160401|2016-04-14 12:30,14,13.71,13.71,13.71,13.71,32
20160401|2016-04-15 09:00,15,13.73,13.73,13.73,13.73,7
20160401|2016-04-15 09:30,15,13.72,13.72,13.72,13.72,1
20160401|2016-04-15 10:00,15,13.73,13.73,13.73,13.73,10
20160401|2016-04-15 10:30,15,13.72,13.74,13.71,13.71,94
20160401|2016-04-15 11:00,15,13.72,13.72,13.71,13.71,3
20160401|2016-04-15 11:30,15,13.72,13.72,13.71,13.71,88
20160401|2016-04-15 12:00,15,13.71,13.71,13.71,13.71,3
20160401|2016-04-15 12:30,15,13.72,13.73,13.72,13.72,67
20160401|2016-04-15 13:00,15,13.73,13.73,13.72,13.72,38
20160401|2016-04-15 13:30,15,13.72,13.73,13.72,13.73,9
20160401|2016-04-17 17:30,18,13.71,13.71,13.71,13.71,1
20160401|2016-04-17 18:30,18,13.72,13.72,13.72,13.72,1
20160401|2016-04-18 02:30,18,13.71,13.71,13.71,13.71,7
20160401|2016-04-18 09:00,18,13.72,13.72,13.72,13.72,1
20160401|2016-04-18 09:30,18,13.73,13.73,13.73,13.73,1
20160401|2016-04-18 10:00,18,13.71,13.71,13.71,13.71,1
20160401|2016-04-18 10:30,18,13.73,13.73,13.71,13.71,47
20160401|2016-04-18 11:00,18,13.72,13.72,13.72,13.72,6
20160401|2016-04-18 11:30,18,13.71,13.71,13.71,13.71,6
20160401|2016-04-18 12:00,18,13.73,13.73,13.73,13.73,3
20160401|2016-04-18 12:30,18,13.71,13.72,13.71,13.71,7
20160401|2016-04-18 13:00,18,13.71,13.71,13.71,13.71,1
20160401|2016-04-18 15:30,18,13.72,13.72,13.72,13.72,1
20160401|2016-04-18 17:00,19,13.71,13.71,13.71,13.71,2
20160401|2016-04-18 17:30,19,13.71,13.71,13.71,13.71,2
20160401|2016-04-18 18:00,19,13.71,13.71,13.71,13.71,15
20160401|2016-04-18 18:30,19,13.71,13.71,13.71,13.71,3
20160401|2016-04-19 08:30,19,13.72,13.72,13.72,13.72,2
20160401|2016-04-19 09:00,19,13.72,13.72,13.71,13.71,9
20160401|2016-04-19 10:30,19,13.72,13.72,13.7,13.7,121
20160401|2016-04-19 11:00,19,13.71,13.71,13.71,13.71,30
20160401|2016-04-19 11:30,19,13.7,13.7,13.7,13.7,1
20160401|2016-04-19 12:30,19,13.71,13.71,13.71,13.71,2
20160401|2016-04-19 13:00,19,13.71,13.72,13.71,13.72,97
20160401|2016-04-19 13:30,19,13.72,13.72,13.71,13.71,3
20160401|2016-04-19 15:00,19,13.71,13.71,13.71,13.71,10
20160401|2016-04-20 00:30,20,13.7,13.7,13.7,13.7,1
20160401|2016-04-20 01:00,20,13.72,13.72,13.72,13.72,1
20160401|2016-04-20 07:30,20,13.71,13.71,13.7,13.7,2
20160401|2016-04-20 09:00,20,13.7,13.7,13.7,13.7,1
20160401|2016-04-20 09:30,20,13.7,13.7,13.7,13.7,2
20160401|2016-04-20 10:00,20,13.71,13.71,13.71,13.71,6
20160401|2016-04-20 10:30,20,13.71,13.72,13.71,13.71,18
20160401|2016-04-20 11:00,20,13.71,13.72,13.71,13.72,35
20160401|2016-04-20 11:30,20,13.7,13.7,13.7,13.7,1
20160401|2016-04-20 12:30,20,13.7,13.7,13.68,13.69,31
20160401|2016-04-20 13:00,20,13.69,13.69,13.69,13.69,3
20160401|2016-04-20 13:30,20,13.68,13.68,13.66,13.66,26
20160401|2016-04-20 14:30,20,13.66,13.66,13.66,13.66,1
20160401|2016-04-20 15:00,20,13.66,13.66,13.66,13.66,7
20160401|2016-04-20 17:30,21,13.65,13.65,13.65,13.65,6
20160401|2016-04-20 18:00,21,13.66,13.66,13.65,13.65,4
20160401|2016-04-20 20:30,21,13.65,13.65,13.65,13.65,1
20160401|2016-04-21 06:30,21,13.66,13.66,13.66,13.66,5
20160401|2016-04-21 09:30,21,13.66,13.67,13.65,13.65,5
20160401|2016-04-21 10:30,21,13.65,13.65,13.65,13.65,27
20160401|2016-04-21 11:00,21,13.66,13.67,13.65,13.65,13
20160401|2016-04-21 11:30,21,13.66,13.66,13.66,13.66,1
20160401|2016-04-21 12:00,21,13.65,13.65,13.65,13.65,1
20160401|2016-04-21 12:30,21,13.65,13.66,13.65,13.66,23
20160401|2016-04-21 13:00,21,13.65,13.65,13.65,13.65,1
20160401|2016-04-21 13:30,21,13.65,13.65,13.65,13.65,6
20160401|2016-04-21 14:30,21,13.67,13.67,13.67,13.67,15
20160401|2016-04-22 09:30,22,13.66,13.66,13.65,13.65,3
20160401|2016-04-22 10:00,22,13.65,13.65,13.65,13.65,1
20160401|2016-04-25 06:00,25,13.66,13.66,13.66,13.66,1
20160401|2016-04-25 09:00,25,13.65,13.65,13.65,13.65,1
20160401|2016-04-25 10:30,25,13.65,13.65,13.65,13.65,23
20160401|2016-04-25 11:00,25,13.64,13.64,13.64,13.64,1
20160401|2016-04-26 09:00,26,13.65,13.65,13.65,13.65,1
20160401|2016-04-26 10:00,26,13.64,13.64,13.64,13.64,1
20160401|2016-04-26 10:30,26,13.64,13.64,13.63,13.63,10
20160401|2016-04-26 11:30,26,13.63,13.63,13.63,13.63,10
20160401|2016-04-26 12:00,26,13.64,13.64,13.63,13.63,3
20160401|2016-04-27 07:30,27,13.65,13.65,13.65,13.65,1
20160401|2016-04-27 08:00,27,13.63,13.63,13.63,13.63,1
20160401|2016-04-27 09:00,27,13.63,13.63,13.63,13.63,1
20160401|2016-04-27 10:30,27,13.65,13.65,13.63,13.63,4
20160401|2016-04-27 12:00,27,13.63,13.63,13.63,13.63,26
20160401|2016-04-27 12:30,27,13.64,13.64,13.64,13.64,4
20160401|2016-04-27 13:00,27,13.63,13.64,13.63,13.64,5
20160401|2016-04-27 13:30,27,13.64,13.64,13.61,13.61,89
20160401|2016-04-27 14:30,27,13.62,13.62,13.62,13.62,2
20160401|2016-04-27 15:00,27,13.62,13.62,13.62,13.62,3
20160401|2016-04-27 17:00,28,13.62,13.62,13.62,13.62,1
20160401|2016-04-28 07:30,28,13.62,13.62,13.62,13.62,1
20160401|2016-04-28 10:30,28,13.62,13.63,13.62,13.63,71
20160401|2016-04-28 12:00,28,13.63,13.63,13.63,13.63,50
20160401|2016-04-28 13:00,28,13.62,13.62,13.62,13.62,1
20160401|2016-04-29 09:00,29,13.63,13.63,13.63,13.63,1
20160401|2016-04-29 11:00,29,13.63,13.63,13.63,13.63,11
20160401|2016-04-29 11:30,29,13.63,13.63,13.62,13.62,19
20160401|2016-05-02 07:30,2,13.63,13.63,13.63,13.63,1
20160401|2016-05-03 10:00,3,13.62,13.62,13.62,13.62,10
20160401|2016-05-03 11:30,3,13.63,13.63,13.63,13.63,20
20160401|2016-05-03 12:00,3,13.62,13.62,13.61,13.61,50
20160601|2014-07-09 12:30,9,16.6,16.6,16.6,16.6,1
20160601|2014-09-24 13:30,24,17,17,17,17,2
20160601|2014-09-29 12:00,29,17.1,17.1,17.1,17.1,1
20160601|2014-10-01 11:30,1,17.05,17.05,17.05,17.05,2
20160601|2014-10-02 12:30,2,17,17,17,17,2
20160601|2014-11-04 08:30,4,16.75,16.75,16.75,16.75,3
20160601|2014-11-04 09:30,4,16.75,16.75,16.75,16.75,1
20160601|2014-11-19 08:30,19,16.8,16.8,16.8,16.8,3
20160601|2014-11-19 11:00,19,16.8,16.8,16.8,16.8,5
20160601|2014-12-24 09:00,24,16.45,16.45,16.45,16.45,1
20160601|2014-12-30 10:30,30,16.45,16.45,16.45,16.45,1
20160601|2015-01-06 10:30,6,16.4,16.4,16.4,16.4,2
20160601|2015-01-16 09:30,16,16.3,16.3,16.3,16.3,2
20160601|2015-01-16 10:00,16,16.3,16.3,16.3,16.3,1
20160601|2015-01-30 09:00,30,16.3,16.3,16.3,16.3,2
20160601|2015-02-03 12:00,3,16.47,16.47,16.47,16.47,1
20160601|2015-02-06 09:30,6,16.48,16.48,16.48,16.48,2
20160601|2015-02-12 15:30,12,16.48,16.48,16.48,16.48,1
20160601|2015-02-17 08:00,17,16.5,16.5,16.5,16.5,1
20160601|2015-02-20 11:00,20,16.6,16.6,16.6,16.6,1
20160601|2015-03-20 08:30,20,16.51,16.51,16.51,16.51,1
20160601|2015-03-20 10:00,20,16.5,16.5,16.5,16.5,2
20160601|2015-03-20 12:30,20,16.44,16.5,16.44,16.5,3
20160601|2015-03-31 11:00,31,16.6,16.6,16.6,16.6,2
20160601|2015-04-06 12:00,6,16.52,16.52,16.52,16.52,1
20160601|2015-04-08 09:30,8,16.58,16.58,16.57,16.57,2
20160601|2015-04-13 11:30,13,16.53,16.53,16.52,16.52,10
20160601|2015-04-16 09:00,16,16.55,16.55,16.55,16.55,2
20160601|2015-04-16 11:00,16,16.54,16.54,16.54,16.54,1
20160601|2015-04-16 13:00,16,16.54,16.54,16.54,16.54,36
20160601|2015-04-17 09:00,17,16.54,16.54,16.54,16.54,10
20160601|2015-04-17 10:30,17,16.54,16.54,16.54,16.54,4
20160601|2015-04-20 13:00,20,16.59,16.59,16.59,16.59,7
20160601|2015-04-22 09:00,22,16.6,16.6,16.6,16.6,17
20160601|2015-04-22 10:00,22,16.6,16.6,16.6,16.6,2
20160601|2015-04-29 10:30,29,16.63,16.63,16.63,16.63,1
20160601|2015-04-29 13:30,29,16.62,16.62,16.62,16.62,1
20160601|2015-04-29 14:30,29,16.6,16.6,16.6,16.6,2
20160601|2015-05-04 09:30,4,16.75,16.75,16.75,16.75,4
20160601|2015-05-04 10:00,4,16.75,16.75,16.75,16.75,1
20160601|2015-05-08 10:30,8,16.82,16.82,16.82,16.82,1
20160601|2015-05-13 14:00,13,16.85,16.85,16.85,16.85,1
20160601|2015-05-13 14:30,13,16.83,16.83,16.82,16.82,3
20160601|2015-05-14 10:30,14,16.86,16.86,16.86,16.86,1
20160601|2015-05-15 09:00,15,16.86,16.86,16.86,16.86,2
20160601|2015-05-21 13:00,21,16.87,16.87,16.87,16.87,1
20160601|2015-05-26 10:30,26,16.9,16.9,16.9,16.9,2
20160601|2015-05-26 13:30,26,16.9,16.9,16.9,16.9,1
20160601|2015-05-27 15:30,27,16.97,16.97,16.97,16.97,1
20160601|2015-05-28 09:00,28,17,17,17,17,9
20160601|2015-05-29 12:30,29,16.86,16.86,16.86,16.86,1
20160601|2015-06-01 10:30,1,16.88,16.88,16.88,16.88,1
20160601|2015-06-03 08:30,3,16.89,16.89,16.89,16.89,3
20160601|2015-06-03 09:00,3,16.91,16.91,16.91,16.91,2
20160601|2015-06-03 10:00,3,16.89,16.89,16.89,16.89,1
20160601|2015-06-03 10:30,3,16.93,16.93,16.89,16.89,5
20160601|2015-06-03 12:00,3,16.89,16.89,16.89,16.89,1
20160601|2015-06-03 12:30,3,16.83,16.85,16.83,16.85,5
20160601|2015-06-04 08:00,4,16.85,16.85,16.85,16.85,4
20160601|2015-06-04 09:00,4,16.85,16.85,16.85,16.85,10
20160601|2015-06-04 10:00,4,16.84,16.84,16.84,16.84,1
20160601|2015-06-04 10:30,4,16.8,16.81,16.8,16.81,2
20160601|2015-06-04 11:00,4,16.81,16.81,16.81,16.81,7
20160601|2015-06-04 12:00,4,16.81,16.81,16.81,16.81,1
20160601|2015-06-05 07:00,5,16.78,16.78,16.78,16.78,1
20160601|2015-06-05 08:00,5,16.81,16.81,16.81,16.81,3
20160601|2015-06-08 09:00,8,16.81,16.81,16.81,16.81,2
20160601|2015-06-08 09:30,8,16.81,16.81,16.81,16.81,20
20160601|2015-06-08 12:30,8,16.81,16.81,16.81,16.81,8
20160601|2015-06-09 11:30,9,16.83,16.83,16.83,16.83,3
20160601|2015-06-10 08:30,10,16.83,16.83,16.83,16.83,2
20160601|2015-06-11 09:00,11,16.82,16.82,16.82,16.82,3
20160601|2015-06-12 09:30,12,16.82,16.82,16.82,16.82,2
20160601|2015-06-15 09:00,15,16.82,16.82,16.82,16.82,2
20160601|2015-06-16 07:30,16,16.82,16.82,16.82,16.82,3
20160601|2015-06-16 10:00,16,16.8,16.8,16.8,16.8,3
20160601|2015-06-16 11:00,16,16.78,16.78,16.78,16.78,1
20160601|2015-06-17 07:30,17,16.79,16.79,16.78,16.78,3
20160601|2015-06-17 08:30,17,16.75,16.75,16.75,16.75,2
20160601|2015-06-18 06:00,18,16.75,16.75,16.75,16.75,3
20160601|2015-06-18 10:30,18,16.61,16.61,16.61,16.61,1
20160601|2015-06-18 13:00,18,16.65,16.65,16.65,16.65,1
20160601|2015-06-19 07:00,19,16.65,16.65,16.65,16.65,2
20160601|2015-06-19 11:30,19,16.82,16.82,16.77,16.77,2
20160601|2015-06-22 07:00,22,16.77,16.77,16.77,16.77,2
20160601|2015-06-22 11:30,22,16.77,16.77,16.77,16.77,2
20160601|2015-06-22 13:00,22,16.77,16.77,16.77,16.77,4
20160601|2015-06-23 07:30,23,16.77,16.77,16.77,16.77,3
20160601|2015-06-23 08:00,23,16.72,16.72,16.72,16.72,1
20160601|2015-06-24 10:00,24,16.73,16.73,16.73,16.73,2
20160601|2015-06-25 15:00,25,16.77,16.77,16.77,16.77,1
20160601|2015-06-26 08:30,26,16.78,16.78,16.78,16.78,1
20160601|2015-06-26 11:30,26,16.79,16.79,16.77,16.77,12
20160601|2015-06-26 12:30,26,16.77,16.77,16.77,16.77,8
20160601|2015-06-30 07:30,30,16.78,16.78,16.78,16.78,5
20160601|2015-07-02 09:30,2,16.79,16.79,16.79,16.79,5
20160601|2015-07-06 08:30,6,16.79,16.79,16.79,16.79,1
20160601|2015-07-06 09:30,6,16.79,16.79,16.79,16.79,1
20160601|2015-07-07 10:30,7,16.79,16.79,16.79,16.79,3
20160601|2015-07-07 12:00,7,16.79,16.79,16.79,16.79,10
20160601|2015-07-08 04:30,8,16.77,16.77,16.77,16.77,2
20160601|2015-07-08 09:30,8,16.74,16.74,16.62,16.62,8
20160601|2015-07-08 10:00,8,16.59,16.59,16.59,16.59,2
20160601|2015-07-09 09:00,9,16.59,16.59,16.59,16.59,4
20160601|2015-07-09 09:30,9,16.56,16.56,16.42,16.44,58
20160601|2015-07-09 10:00,9,16.44,16.5,16.43,16.5,7
20160601|2015-07-09 11:30,9,16.45,16.45,16.44,16.44,2
20160601|2015-07-09 12:00,9,16.54,16.54,16.54,16.54,1
20160601|2015-07-09 12:30,9,16.54,16.57,16.54,16.57,9
20160601|2015-07-09 13:00,9,16.65,16.65,16.65,16.65,2
20160601|2015-07-09 13:30,9,16.59,16.59,16.59,16.59,5
20160601|2015-07-10 07:00,10,16.58,16.58,16.58,16.58,6
20160601|2015-07-10 13:00,10,16.32,16.32,16.32,16.32,1
20160601|2015-07-13 06:30,13,16.5,16.5,16.5,16.5,2
20160601|2015-07-13 12:30,13,16.45,16.45,16.4,16.4,2
20160601|2015-07-14 08:30,14,16.4,16.4,16.4,16.4,3
20160601|2015-07-14 13:00,14,16.3,16.3,16.3,16.3,1
20160601|2015-07-14 13:30,14,16.3,16.3,16.3,16.3,4
20160601|2015-07-15 08:30,15,16.3,16.3,16.3,16.3,2
20160601|2015-07-15 09:30,15,16.25,16.26,16.21,16.21,5
20160601|2015-07-15 10:30,15,16.22,16.22,16.15,16.15,25
20160601|2015-07-15 12:00,15,16.15,16.15,16.15,16.15,4
20160601|2015-07-15 12:30,15,16.15,16.15,16.15,16.15,1
20160601|2015-07-15 13:30,15,16.11,16.11,16.1,16.11,8
20160601|2015-07-15 15:00,15,16.1,16.1,16.1,16.1,3
20160601|2015-07-16 07:00,16,16.13,16.15,16.13,16.15,3
20160601|2015-07-16 10:00,16,16.05,16.05,16.05,16.05,1
20160601|2015-07-16 12:30,16,16.05,16.05,16.05,16.05,2
20160601|2015-07-16 15:00,16,16,16,16,16,1
20160601|2015-07-17 06:00,17,16.05,16.05,16.05,16.05,2
20160601|2015-07-17 09:30,17,16.05,16.05,16.05,16.05,2
20160601|2015-07-17 11:00,17,16.06,16.06,16.06,16.06,3
20160601|2015-07-17 11:30,17,16,16,16,16,5
20160601|2015-07-17 12:00,17,16.05,16.05,16.05,16.05,1
20160601|2015-07-17 12:30,17,15.95,15.95,15.95,15.95,7
20160601|2015-07-20 09:00,20,15.95,15.95,15.95,15.95,1
20160601|2015-07-20 11:30,20,15.96,15.96,15.96,15.96,1
20160601|2015-07-20 13:00,20,16,16,16,16,1
20160601|2015-07-20 13:30,20,16,16,16,16,1
20160601|2015-07-21 10:30,21,16.01,16.03,16.01,16.03,26
20160601|2015-07-21 11:00,21,16.05,16.05,16.05,16.05,3
20160601|2015-07-21 11:30,21,16.05,16.09,16.05,16.09,4
20160601|2015-07-22 10:00,22,16.2,16.2,16.17,16.2,3
20160601|2015-07-22 14:00,22,16.14,16.14,16.14,16.14,5
20160601|2015-07-23 06:00,23,16.17,16.17,16.17,16.17,2
20160601|2015-07-23 08:30,23,16.17,16.17,16.17,16.17,1
20160601|2015-07-23 09:30,23,16.17,16.17,16.17,16.17,1
20160601|2015-07-23 12:30,23,16.17,16.17,16.17,16.17,1
20160601|2015-07-27 11:00,27,16.22,16.22,16.22,16.22,2
20160601|2015-07-27 12:30,27,16.18,16.21,16.18,16.21,3
20160601|2015-07-27 13:30,27,16.22,16.22,16.21,16.21,2
20160601|2015-07-28 09:00,28,16.21,16.21,16.21,16.21,2
20160601|2015-07-28 11:30,28,16.21,16.21,16.21,16.21,3
20160601|2015-07-28 12:00,28,16.21,16.21,16.21,16.21,1
20160601|2015-07-29 11:00,29,16.25,16.25,16.25,16.25,1
20160601|2015-07-30 09:30,30,16.29,16.3,16.29,16.3,4
20160601|2015-07-30 11:30,30,16.26,16.26,16.26,16.26,4
20160601|2015-07-31 08:00,31,16.26,16.26,16.26,16.26,1
20160601|2015-07-31 09:30,31,16.21,16.21,16.19,16.19,2
20160601|2015-07-31 11:00,31,16.16,16.16,16.09,16.09,2
20160601|2015-08-03 13:30,3,16.14,16.14,16.12,16.12,4
20160601|2015-08-04 09:00,4,16.24,16.24,16.24,16.24,1
20160601|2015-08-04 10:30,4,16.15,16.15,16.15,16.15,7
20160601|2015-08-04 12:30,4,16.22,16.22,16.14,16.14,10
20160601|2015-08-06 11:00,6,16.14,16.14,16.13,16.13,5
20160601|2015-08-06 12:30,6,16.09,16.09,16.09,16.09,1
20160601|2015-08-07 11:00,7,16.09,16.09,16.09,16.09,2
20160601|2015-08-07 12:00,7,16.08,16.08,16.08,16.08,1
20160601|2015-08-07 12:30,7,16.07,16.07,16.07,16.07,4
20160601|2015-08-10 07:00,10,16.07,16.07,16.07,16.07,2
20160601|2015-08-10 08:00,10,16.07,16.07,16.07,16.07,2
20160601|2015-08-10 12:00,10,16.08,16.08,16.08,16.08,3
20160601|2015-08-10 13:00,10,16.09,16.09,16.09,16.09,1
20160601|2015-08-11 09:00,11,16.09,16.09,16.09,16.09,3
20160601|2015-08-11 10:00,11,16.09,16.09,16.09,16.09,1
20160601|2015-08-11 11:00,11,16.09,16.09,16.09,16.09,1
20160601|2015-08-12 10:00,12,16.09,16.09,16.09,16.09,2
20160601|2015-08-12 10:30,12,16.06,16.06,16.06,16.06,1
20160601|2015-08-12 11:30,12,16.05,16.05,16.05,16.05,2
20160601|2015-08-12 13:30,12,15.99,15.99,15.99,15.99,1
20160601|2015-08-12 14:00,12,16,16,16,16,1
20160601|2015-08-13 08:00,13,16.06,16.06,16.06,16.06,1
20160601|2015-08-13 10:00,13,16.05,16.05,16.05,16.05,3
20160601|2015-08-13 13:30,13,16,16,16,16,1
20160601|2015-08-14 09:00,14,16.04,16.04,16.04,16.04,2
20160601|2015-08-14 12:00,14,16.01,16.01,16.01,16.01,2
20160601|2015-08-14 12:30,14,16.03,16.03,16.03,16.03,1
20160601|2015-08-14 13:30,14,15.99,15.99,15.98,15.99,10
20160601|2015-08-16 20:30,17,16.01,16.01,16.01,16.01,7
20160601|2015-08-17 08:00,17,16.03,16.03,16.03,16.03,2
20160601|2015-08-17 09:00,17,16.03,16.03,16.03,16.03,2
20160601|2015-08-18 10:00,18,16.07,16.07,16.07,16.07,1
20160601|2015-08-18 11:30,18,16.15,16.15,16.15,16.15,1
20160601|2015-08-18 13:00,18,16.15,16.15,16.15,16.15,1
20160601|2015-08-19 08:30,19,16.28,16.28,16.28,16.28,4
20160601|2015-08-19 11:00,19,16.29,16.3,16.29,16.3,7
20160601|2015-08-19 11:30,19,16.3,16.3,16.3,16.3,1
20160601|2015-08-20 09:00,20,16.31,16.33,16.31,16.33,3
20160601|2015-08-20 09:30,20,16.35,16.35,16.34,16.34,3
20160601|2015-08-20 10:00,20,16.34,16.34,16.3,16.3,19
20160601|2015-08-21 07:30,21,16.3,16.3,16.3,16.3,2
20160601|2015-08-24 07:00,24,16.3,16.3,16.3,16.3,2
20160601|2015-08-24 08:00,24,16.04,16.04,16.04,16.04,1
20160601|2015-08-24 09:00,24,15.94,15.94,15.94,15.94,2
20160601|2015-08-24 09:30,24,15.94,15.94,15.94,15.94,1
20160601|2015-08-25 10:00,25,15.96,15.96,15.96,15.96,1
20160601|2015-08-25 12:00,25,16.03,16.03,16.03,16.03,2
20160601|2015-08-25 15:30,25,16.1,16.1,16.1,16.1,1
20160601|2015-08-26 14:00,26,16.16,16.16,16.16,16.16,1
20160601|2015-08-27 10:00,27,16.13,16.13,16.12,16.12,2
20160601|2015-08-27 11:00,27,16.08,16.12,16.08,16.12,10
20160601|2015-08-27 13:30,27,16.1,16.14,16.1,16.14,4
20160601|2015-08-27 14:00,27,16.1,16.1,16.1,16.1,2
20160601|2015-08-27 15:00,27,16.2,16.2,16.2,16.2,2
20160601|2015-08-28 11:00,28,16.28,16.29,16.28,16.29,8
20160601|2015-08-28 13:30,28,16.29,16.29,16.29,16.29,1
20160601|2015-08-31 10:00,31,16.3,16.3,16.3,16.3,4
20160601|2015-08-31 11:00,31,16.3,16.3,16.3,16.3,1
20160601|2015-08-31 13:00,31,16.27,16.27,16.27,16.27,2
20160601|2015-09-01 12:30,1,16.33,16.33,16.33,16.33,1
20160601|2015-09-01 13:30,1,16.34,16.34,16.27,16.27,5
20160601|2015-09-02 07:30,2,16.27,16.27,16.27,16.27,2
20160601|2015-09-02 09:00,2,16.27,16.27,16.27,16.27,1
20160601|2015-09-02 09:30,2,16.26,16.26,16.25,16.25,4
20160601|2015-09-02 10:30,2,16.25,16.25,16.25,16.25,1
20160601|2015-09-02 12:00,2,16.25,16.25,16.25,16.25,2
20160601|2015-09-02 13:00,2,16.23,16.23,16.23,16.23,2
20160601|2015-09-02 14:30,2,16.3,16.35,16.3,16.35,5
20160601|2015-09-03 11:30,3,16.2,16.2,16.2,16.2,1
20160601|2015-09-04 11:30,4,16.19,16.19,16.18,16.18,2
20160601|2015-09-04 13:00,4,16.15,16.15,16.13,16.13,2
20160601|2015-09-08 04:30,8,16.15,16.15,16.15,16.15,1
20160601|2015-09-08 07:30,8,16.15,16.15,16.15,16.15,4
20160601|2015-09-08 08:00,8,16.11,16.11,16.09,16.09,2
20160601|2015-09-08 08:30,8,16.11,16.11,16.11,16.11,1
20160601|2015-09-08 10:00,8,16.11,16.11,16.11,16.11,5
20160601|2015-09-08 12:30,8,16.12,16.12,16.12,16.12,1
20160601|2015-09-08 13:00,8,16.08,16.1,16.08,16.1,2
20160601|2015-09-08 17:00,9,16.15,16.15,16.15,16.15,3
20160601|2015-09-09 11:30,9,16.12,16.12,16.12,16.12,6
20160601|2015-09-09 12:00,9,16.15,16.15,16.15,16.15,1
20160601|2015-09-09 13:00,9,16.15,16.15,16.15,16.15,1
20160601|2015-09-10 09:30,10,16.14,16.14,16.1,16.1,3
20160601|2015-09-10 10:30,10,16.12,16.12,16.12,16.12,2
20160601|2015-09-10 13:00,10,16.12,16.12,16.12,16.12,2
20160601|2015-09-10 13:30,10,16.14,16.15,16.14,16.15,3
20160601|2015-09-11 10:30,11,16.11,16.11,16.06,16.06,6
20160601|2015-09-11 13:00,11,16.08,16.08,16.08,16.08,2
20160601|2015-09-14 07:00,14,16.05,16.05,16.05,16.05,3
20160601|2015-09-14 08:30,14,16.08,16.08,16.08,16.08,2
20160601|2015-09-14 09:00,14,16.1,16.1,16.1,16.1,3
20160601|2015-09-14 11:00,14,16.09,16.09,16.09,16.09,1
20160601|2015-09-14 13:00,14,16.08,16.08,16.08,16.08,1
20160601|2015-09-15 08:30,15,16.15,16.15,16.15,16.15,1
20160601|2015-09-15 11:00,15,16.08,16.08,16.08,16.08,1
20160601|2015-09-16 10:30,16,16.07,16.07,16.07,16.07,1
20160601|2015-09-17 08:30,17,16.08,16.08,16.08,16.08,5
20160601|2015-09-17 09:00,17,16.09,16.09,16.09,16.09,1
20160601|2015-09-17 09:30,17,16.09,16.1,16.09,16.1,3
20160601|2015-09-17 10:00,17,16.1,16.1,16.07,16.07,3
20160601|2015-09-17 12:00,17,16.07,16.07,16.07,16.07,2
20160601|2015-09-17 17:00,18,16.1,16.1,16.1,16.1,1
20160601|2015-09-18 09:30,18,16.16,16.16,16.16,16.16,2
20160601|2015-09-18 11:30,18,16.23,16.23,16.23,16.23,4
20160601|2015-09-18 12:30,18,16.16,16.16,16.13,16.13,3
20160601|2015-09-21 09:30,21,16.15,16.15,16.15,16.15,1
20160601|2015-09-21 10:30,21,16.14,16.14,16.14,16.14,1
20160601|2015-09-21 11:30,21,16.16,16.16,16.16,16.16,1
20160601|2015-09-21 13:00,21,16.16,16.16,16.16,16.16,1
20160601|2015-09-21 13:30,21,16.16,16.16,16.16,16.16,1
20160601|2015-09-21 15:00,21,16.16,16.16,16.16,16.16,1
20160601|2015-09-22 08:00,22,16.16,16.16,16.16,16.16,2
20160601|2015-09-22 09:30,22,16.16,16.16,16.16,16.16,1
20160601|2015-09-22 10:30,22,16.1,16.1,16.1,16.1,1
20160601|2015-09-22 11:30,22,16.11,16.15,16.1,16.1,9
20160601|2015-09-22 12:00,22,16.16,16.16,16.16,16.16,2
20160601|2015-09-23 09:30,23,16.16,16.16,16.16,16.16,1
20160601|2015-09-23 10:00,23,16.16,16.16,16.16,16.16,2
20160601|2015-09-23 13:30,23,16.17,16.17,16.17,16.17,1
20160601|2015-09-25 09:30,25,16.21,16.22,16.21,16.22,3
20160601|2015-09-25 10:00,25,16.24,16.24,16.24,16.24,1
20160601|2015-09-29 13:30,29,16.18,16.18,16.18,16.18,1
20160601|2015-09-30 08:30,30,16.18,16.18,16.18,16.18,1
20160601|2015-09-30 13:30,30,16.3,16.3,16.3,16.3,4
20160601|2015-09-30 15:00,30,16.3,16.3,16.3,16.3,12
20160601|2015-09-30 17:00,1,16.3,16.3,16.3,16.3,6
20160601|2015-10-01 01:30,1,16.26,16.28,16.26,16.28,2
20160601|2015-10-01 07:30,1,16.28,16.28,16.28,16.28,1
20160601|2015-10-01 08:30,1,16.28,16.28,16.28,16.28,1
20160601|2015-10-01 09:00,1,16.27,16.27,16.26,16.26,4
20160601|2015-10-01 09:30,1,16.3,16.3,16.3,16.3,3
20160601|2015-10-01 10:30,1,16.25,16.25,16.25,16.25,1
20160601|2015-10-01 11:00,1,16.3,16.3,16.3,16.3,2
20160601|2015-10-01 15:00,1,16.35,16.35,16.35,16.35,1
20160601|2015-10-02 10:30,2,16.35,16.35,16.35,16.35,3
20160601|2015-10-02 11:00,2,16.35,16.35,16.35,16.35,3
20160601|2015-10-05 10:00,5,16.35,16.36,16.35,16.36,3
20160601|2015-10-05 10:30,5,16.4,16.4,16.34,16.4,23
20160601|2015-10-05 11:30,5,16.37,16.37,16.37,16.37,2
20160601|2015-10-05 14:00,5,16.4,16.4,16.37,16.39,15
20160601|2015-10-05 14:30,5,16.4,16.45,16.4,16.45,10
20160601|2015-10-05 15:00,5,16.37,16.37,16.37,16.37,1
20160601|2015-10-06 09:00,6,16.38,16.39,16.38,16.39,10
20160601|2015-10-06 10:00,6,16.43,16.43,16.43,16.43,1
20160601|2015-10-06 10:30,6,16.4,16.4,16.39,16.39,13
20160601|2015-10-06 15:30,6,16.43,16.43,16.43,16.43,4
20160601|2015-10-07 10:30,7,16.35,16.35,16.35,16.35,2
20160601|2015-10-07 11:00,7,16.35,16.35,16.32,16.32,11
20160601|2015-10-07 13:00,7,16.35,16.38,16.35,16.38,3
20160601|2015-10-07 14:00,7,16.4,16.4,16.4,16.4,1
20160601|2015-10-07 14:30,7,16.35,16.35,16.35,16.35,6
20160601|2015-10-08 09:00,8,16.42,16.49,16.41,16.49,4
20160601|2015-10-08 09:30,8,16.45,16.46,16.45,16.46,6
20160601|2015-10-08 10:30,8,16.41,16.41,16.41,16.41,3
20160601|2015-10-08 12:00,8,16.47,16.47,16.47,16.47,1
20160601|2015-10-08 12:30,8,16.49,16.49,16.49,16.49,2
20160601|2015-10-08 15:00,8,16.5,16.5,16.5,16.5,5
20160601|2015-10-09 10:00,9,16.49,16.49,16.49,16.49,1
20160601|2015-10-09 11:00,9,16.49,16.49,16.49,16.49,5
20160601|2015-10-09 12:00,9,16.49,16.49,16.49,16.49,1
20160601|2015-10-09 12:30,9,16.49,16.49,16.49,16.49,9
20160601|2015-10-12 09:30,12,16.49,16.49,16.47,16.47,15
20160601|2015-10-13 09:00,13,16.49,16.49,16.49,16.49,7
20160601|2015-10-13 11:00,13,16.45,16.47,16.45,16.47,4
20160601|2015-10-13 18:00,14,16.43,16.43,16.4,16.4,15
20160601|2015-10-14 10:30,14,16.44,16.44,16.43,16.43,2
20160601|2015-10-14 11:00,14,16.43,16.43,16.4,16.4,7
20160601|2015-10-14 12:00,14,16.4,16.4,16.4,16.4,2
20160601|2015-10-15 09:00,15,16.34,16.35,16.34,16.35,14
20160601|2015-10-15 10:30,15,16.36,16.36,16.33,16.34,3
20160601|2015-10-15 11:00,15,16.32,16.32,16.32,16.32,6
20160601|2015-10-15 12:30,15,16.32,16.32,16.32,16.32,2
20160601|2015-10-15 14:00,15,16.37,16.37,16.37,16.37,1
20160601|2015-10-15 15:30,15,16.37,16.37,16.37,16.37,1
20160601|2015-10-16 08:00,16,16.37,16.37,16.37,16.37,8
20160601|2015-10-16 09:00,16,16.31,16.31,16.3,16.3,25
20160601|2015-10-16 10:30,16,16.3,16.3,16.3,16.3,1
20160601|2015-10-16 11:00,16,16.3,16.3,16.3,16.3,2
20160601|2015-10-16 11:30,16,16.28,16.28,16.28,16.28,1
20160601|2015-10-16 12:00,16,16.29,16.29,16.29,16.29,10
20160601|2015-10-16 13:30,16,16.3,16.3,16.3,16.3,1
20160601|2015-10-19 09:00,19,16.29,16.29,16.29,16.29,2
20160601|2015-10-19 11:00,19,16.28,16.28,16.28,16.28,1
20160601|2015-10-19 14:00,19,16.3,16.3,16.3,16.3,2
20160601|2015-10-20 08:00,20,16.35,16.35,16.35,16.35,2
20160601|2015-10-20 14:30,20,16.39,16.4,16.39,16.4,8
20160601|2015-10-22 10:00,22,16.38,16.41,16.38,16.41,3
20160601|2015-10-22 11:30,22,16.43,16.45,16.43,16.45,3
20160601|2015-10-22 12:00,22,16.5,16.5,16.5,16.5,2
20160601|2015-10-26 09:00,26,16.4,16.4,16.4,16.4,3
20160601|2015-10-26 09:30,26,16.46,16.49,16.46,16.49,9
20160601|2015-10-26 10:30,26,16.48,16.48,16.48,16.48,2
20160601|2015-10-26 11:00,26,16.5,16.54,16.5,16.54,7
20160601|2015-10-26 13:30,26,16.54,16.54,16.54,16.54,2
20160601|2015-10-27 06:00,27,16.55,16.56,16.55,16.56,11
20160601|2015-10-27 09:00,27,16.58,16.6,16.58,16.6,12
20160601|2015-10-27 10:30,27,16.5,16.5,16.5,16.5,2
20160601|2015-10-28 09:00,28,16.5,16.5,16.5,16.5,1
20160601|2015-10-28 11:00,28,16.5,16.5,16.5,16.5,1
20160601|2015-10-29 09:30,29,16.52,16.52,16.52,16.52,7
20160601|2015-10-29 10:00,29,16.48,16.48,16.48,16.48,2
20160601|2015-10-29 12:30,29,16.52,16.52,16.52,16.52,1
20160601|2015-10-30 08:30,30,16.5,16.5,16.5,16.5,2
20160601|2015-10-30 10:30,30,16.51,16.52,16.51,16.52,5
20160601|2015-10-30 12:30,30,16.52,16.52,16.52,16.52,1
20160601|2015-10-30 13:30,30,16.48,16.48,16.48,16.48,1
20160601|2015-11-02 13:00,2,16.49,16.49,16.49,16.49,1
20160601|2015-11-03 08:00,3,16.48,16.48,16.48,16.48,17
20160601|2015-11-03 08:30,3,16.49,16.49,16.49,16.49,1
20160601|2015-11-03 09:00,3,16.49,16.49,16.49,16.49,1
20160601|2015-11-03 10:00,3,16.48,16.48,16.46,16.46,6
20160601|2015-11-03 10:30,3,16.46,16.46,16.44,16.44,5
20160601|2015-11-03 11:30,3,16.48,16.48,16.48,16.48,1
20160601|2015-11-03 14:00,3,16.49,16.51,16.49,16.51,3
20160601|2015-11-03 14:30,3,16.5,16.5,16.5,16.5,1
20160601|2015-11-03 15:30,3,16.58,16.58,16.58,16.58,1
20160601|2015-11-04 07:30,4,16.49,16.49,16.49,16.49,1
20160601|2015-11-04 09:00,4,16.43,16.43,16.43,16.43,2
20160601|2015-11-04 09:30,4,16.44,16.44,16.43,16.43,4
20160601|2015-11-04 10:00,4,16.46,16.47,16.44,16.44,3
20160601|2015-11-04 12:00,4,16.47,16.47,16.42,16.42,3
20160601|2015-11-05 12:00,5,16.44,16.44,16.44,16.44,1
20160601|2015-11-06 09:30,6,16.41,16.41,16.41,16.41,1
20160601|2015-11-06 10:30,6,16.41,16.41,16.41,16.41,1
20160601|2015-11-06 11:30,6,16.45,16.45,16.45,16.45,1
20160601|2015-11-06 12:00,6,16.47,16.47,16.47,16.47,3
20160601|2015-11-06 12:30,6,16.49,16.49,16.49,16.49,3
20160601|2015-11-06 13:00,6,16.5,16.5,16.5,16.5,1
20160601|2015-11-06 13:30,6,16.5,16.5,16.5,16.5,1
20160601|2015-11-09 11:00,9,16.46,16.46,16.46,16.46,1
20160601|2015-11-09 12:00,9,16.48,16.5,16.48,16.5,10
20160601|2015-11-09 12:30,9,16.5,16.5,16.5,16.5,17
20160601|2015-11-09 17:00,10,16.5,16.5,16.5,16.5,2
20160601|2015-11-10 08:30,10,16.44,16.44,16.44,16.44,1
20160601|2015-11-10 09:30,10,16.41,16.43,16.41,16.43,3
20160601|2015-11-10 10:30,10,16.41,16.42,16.41,16.42,4
20160601|2015-11-10 11:30,10,16.4,16.4,16.4,16.4,2
20160601|2015-11-10 12:00,10,16.39,16.39,16.35,16.35,7
20160601|2015-11-10 12:30,10,16.35,16.35,16.35,16.35,9
20160601|2015-11-10 13:00,10,16.35,16.35,16.35,16.35,6
20160601|2015-11-11 09:00,11,16.33,16.33,16.33,16.33,2
20160601|2015-11-11 10:30,11,16.32,16.32,16.31,16.31,3
20160601|2015-11-11 12:30,11,16.29,16.3,16.28,16.28,7
20160601|2015-11-11 13:00,11,16.28,16.28,16.28,16.28,6
20160601|2015-11-11 14:00,11,16.25,16.25,16.25,16.25,1
20160601|2015-11-12 09:30,12,16.27,16.28,16.27,16.28,3
20160601|2015-11-12 10:00,12,16.24,16.25,16.24,16.25,5
20160601|2015-11-12 10:30,12,16.21,16.21,16.19,16.19,12
20160601|2015-11-12 13:00,12,16.2,16.2,16.2,16.2,1
20160601|2015-11-12 13:30,12,16.22,16.22,16.22,16.22,1
20160601|2015-11-12 14:30,12,16.22,16.22,16.17,16.17,24
20160601|2015-11-12 15:00,12,16.17,16.19,16.17,16.19,5
20160601|2015-11-13 07:30,13,16.19,16.19,16.19,16.19,5
20160601|2015-11-13 09:00,13,16.16,16.16,16.15,16.15,4
20160601|2015-11-13 10:30,13,16.15,16.15,16.15,16.15,2
20160601|2015-11-13 12:30,13,16.13,16.16,16.13,16.16,3
20160601|2015-11-13 13:00,13,16.16,16.16,16.16,16.16,1
20160601|2015-11-16 08:00,16,16.14,16.14,16.14,16.14,2
20160601|2015-11-16 09:00,16,16.12,16.14,16.12,16.14,4
20160601|2015-11-16 10:30,16,16.13,16.13,16.13,16.13,1
20160601|2015-11-16 11:00,16,16.13,16.13,16.12,16.12,6
20160601|2015-11-16 12:00,16,16.12,16.12,16.12,16.12,2
20160601|2015-11-16 14:30,16,16.1,16.1,16.1,16.1,1
20160601|2015-11-17 07:00,17,16.12,16.12,16.12,16.12,1
20160601|2015-11-17 08:00,17,16.07,16.07,16.07,16.07,9
20160601|2015-11-17 08:30,17,16.07,16.07,16.05,16.05,3
20160601|2015-11-17 09:00,17,16.05,16.05,16.02,16.02,4
20160601|2015-11-17 13:00,17,15.94,15.94,15.92,15.92,2
20160601|2015-11-17 14:30,17,15.95,15.95,15.92,15.92,26
20160601|2015-11-17 17:00,18,15.9,15.9,15.9,15.9,1
20160601|2015-11-18 08:00,18,15.95,15.95,15.95,15.95,1
20160601|2015-11-18 09:00,18,15.93,15.93,15.93,15.93,2
20160601|2015-11-18 10:00,18,15.9,15.93,15.9,15.93,2
20160601|2015-11-18 11:00,18,15.89,15.89,15.89,15.89,2
20160601|2015-11-19 12:00,19,15.9,15.9,15.9,15.9,1
20160601|2015-11-19 13:30,19,15.9,15.9,15.9,15.9,10
20160601|2015-11-19 14:00,19,15.92,15.92,15.92,15.92,2
20160601|2015-11-19 15:00,19,15.9,15.9,15.85,15.85,5
20160601|2015-11-20 10:00,20,15.85,15.85,15.85,15.85,2
20160601|2015-11-20 12:30,20,15.87,15.87,15.87,15.87,1
20160601|2015-11-23 09:00,23,15.9,15.9,15.9,15.9,1
20160601|2015-11-23 10:30,23,15.88,15.88,15.84,15.84,8
20160601|2015-11-23 11:30,23,15.88,15.9,15.88,15.88,13
20160601|2015-11-23 12:00,23,15.88,15.88,15.85,15.88,7
20160601|2015-11-23 13:30,23,15.9,15.9,15.9,15.9,3
20160601|2015-11-24 08:00,24,15.83,15.88,15.83,15.88,3
20160601|2015-11-24 09:00,24,15.86,15.86,15.82,15.82,12
20160601|2015-11-24 09:30,24,15.81,15.81,15.81,15.81,9
20160601|2015-11-24 10:00,24,15.81,15.85,15.81,15.85,19
20160601|2015-11-24 10:30,24,15.85,15.85,15.85,15.85,4
20160601|2015-11-24 11:30,24,15.83,15.83,15.83,15.83,1
20160601|2015-11-24 12:30,24,15.82,15.82,15.82,15.82,1
20160601|2015-11-25 08:30,25,15.83,15.83,15.83,15.83,1
20160601|2015-11-25 10:00,25,15.83,15.83,15.81,15.81,3
20160601|2015-11-25 11:30,25,15.8,15.8,15.8,15.8,3
20160601|2015-11-25 13:00,25,15.8,15.8,15.8,15.8,1
20160601|2015-11-25 13:30,25,15.82,15.82,15.82,15.82,1
20160601|2015-11-25 14:00,25,15.85,15.86,15.85,15.86,2
20160601|2015-11-30 09:00,30,15.85,15.85,15.85,15.85,5
20160601|2015-11-30 10:00,30,15.88,15.88,15.88,15.88,1
20160601|2015-11-30 11:00,30,15.85,15.85,15.85,15.85,6
20160601|2015-11-30 11:30,30,15.85,15.85,15.85,15.85,2
20160601|2015-12-02 09:00,2,15.87,15.87,15.87,15.87,1
20160601|2015-12-02 09:30,2,15.87,15.87,15.87,15.87,1
20160601|2015-12-02 10:30,2,15.87,15.87,15.87,15.87,4
20160601|2015-12-02 12:30,2,15.91,15.91,15.9,15.9,8
20160601|2015-12-02 14:30,2,15.93,15.93,15.92,15.92,2
20160601|2015-12-03 10:00,3,15.9,15.9,15.89,15.89,3
20160601|2015-12-03 11:30,3,15.9,15.9,15.9,15.9,1
20160601|2015-12-03 12:00,3,15.9,15.9,15.9,15.9,1
20160601|2015-12-03 13:00,3,15.94,15.97,15.94,15.97,4
20160601|2015-12-04 08:00,4,15.96,15.96,15.96,15.96,2
20160601|2015-12-04 09:30,4,15.96,15.96,15.96,15.96,1
20160601|2015-12-04 10:00,4,15.94,15.94,15.94,15.94,4
20160601|2015-12-04 11:30,4,15.96,15.96,15.96,15.96,1
20160601|2015-12-07 06:30,7,15.92,15.92,15.92,15.92,1
20160601|2015-12-07 07:00,7,15.92,15.92,15.92,15.92,2
20160601|2015-12-07 10:00,7,15.92,15.92,15.92,15.92,3
20160601|2015-12-07 11:00,7,15.96,15.96,15.96,15.96,1
20160601|2015-12-07 14:30,7,15.92,15.92,15.92,15.92,2
20160601|2015-12-07 15:00,7,15.93,15.93,15.93,15.93,1
20160601|2015-12-08 08:00,8,15.93,15.93,15.93,15.93,1
20160601|2015-12-08 10:00,8,15.93,15.93,15.93,15.93,2
20160601|2015-12-08 10:30,8,15.93,15.93,15.93,15.93,1
20160601|2015-12-08 11:00,8,15.92,15.92,15.92,15.92,1
20160601|2015-12-08 12:00,8,15.91,15.91,15.85,15.85,5
20160601|2015-12-08 14:00,8,15.9,15.9,15.9,15.9,2
20160601|2015-12-08 15:00,8,15.9,15.9,15.9,15.9,1
20160601|2015-12-08 17:00,9,15.85,15.85,15.85,15.85,4
20160601|2015-12-08 18:30,9,15.85,15.85,15.85,15.85,1
20160601|2015-12-09 08:00,9,15.86,15.86,15.86,15.86,2
20160601|2015-12-09 08:30,9,15.86,15.86,15.86,15.86,2
20160601|2015-12-09 09:00,9,15.86,15.86,15.86,15.86,3
20160601|2015-12-09 10:00,9,15.85,15.87,15.85,15.87,3
20160601|2015-12-09 10:30,9,15.9,15.9,15.9,15.9,1
20160601|2015-12-09 11:00,9,15.83,15.87,15.83,15.84,12
20160601|2015-12-09 11:30,9,15.84,15.84,15.84,15.84,3
20160601|2015-12-09 12:00,9,15.89,15.89,15.83,15.83,10
20160601|2015-12-09 12:30,9,15.83,15.83,15.83,15.83,2
20160601|2015-12-10 09:00,10,15.84,15.84,15.84,15.84,1
20160601|2015-12-10 10:00,10,15.84,15.84,15.84,15.84,1
20160601|2015-12-10 10:30,10,15.83,15.83,15.83,15.83,1
20160601|2015-12-10 11:00,10,15.81,15.81,15.81,15.81,2
20160601|2015-12-10 11:30,10,15.81,15.81,15.81,15.81,5
20160601|2015-12-10 12:00,10,15.81,15.81,15.81,15.81,5
20160601|2015-12-10 12:30,10,15.81,15.81,15.8,15.8,10
20160601|2015-12-10 13:30,10,15.81,15.81,15.8,15.8,2
20160601|2015-12-10 14:30,10,15.82,15.82,15.82,15.82,1
20160601|2015-12-11 09:30,11,15.77,15.77,15.77,15.77,4
20160601|2015-12-11 10:00,11,15.75,15.75,15.65,15.65,71
20160601|2015-12-11 10:30,11,15.73,15.73,15.73,15.73,3
20160601|2015-12-11 11:00,11,15.6,15.6,15.54,15.54,5
20160601|2015-12-11 11:30,11,15.53,15.55,15.53,15.53,11
20160601|2015-12-11 12:00,11,15.53,15.53,15.5,15.5,14
20160601|2015-12-11 12:30,11,15.5,15.5,15.5,15.5,29
20160601|2015-12-11 13:00,11,15.5,15.5,15.5,15.5,64
20160601|2015-12-11 13:30,11,15.5,15.5,15.48,15.48,12
20160601|2015-12-14 07:30,14,15.48,15.49,15.48,15.49,2
20160601|2015-12-14 08:30,14,15.48,15.49,15.48,15.49,4
20160601|2015-12-14 10:00,14,15.45,15.46,15.45,15.46,2
20160601|2015-12-14 10:30,14,15.47,15.48,15.47,15.48,9
20160601|2015-12-14 11:00,14,15.44,15.45,15.42,15.42,9
20160601|2015-12-14 11:30,14,15.42,15.42,15.4,15.4,18
20160601|2015-12-14 12:00,14,15.4,15.4,15.38,15.38,6
20160601|2015-12-14 12:30,14,15.38,15.38,15.37,15.37,4
20160601|2015-12-14 13:00,14,15.38,15.38,15.35,15.35,8
20160601|2015-12-14 13:30,14,15.35,15.35,15.35,15.35,4
20160601|2015-12-14 14:30,14,15.36,15.36,15.36,15.36,3
20160601|2015-12-14 15:00,14,15.36,15.36,15.36,15.36,6
20160601|2015-12-15 07:30,15,15.33,15.33,15.33,15.33,2
20160601|2015-12-15 09:30,15,15.35,15.35,15.35,15.35,6
20160601|2015-12-15 10:30,15,15.34,15.34,15.34,15.34,6
20160601|2015-12-15 11:00,15,15.34,15.34,15.3,15.3,14
20160601|2015-12-15 11:30,15,15.32,15.32,15.31,15.31,7
20160601|2015-12-15 12:30,15,15.31,15.31,15.31,15.31,1
20160601|2015-12-15 13:00,15,15.33,15.33,15.33,15.33,3
20160601|2015-12-15 13:30,15,15.32,15.32,15.31,15.31,2
20160601|2015-12-15 15:30,15,15.31,15.31,15.26,15.26,4
20160601|2015-12-16 08:00,16,15.29,15.29,15.29,15.29,1
20160601|2015-12-16 09:00,16,15.28,15.28,15.28,15.28,1
20160601|2015-12-16 10:00,16,15.27,15.27,15.24,15.26,8
20160601|2015-12-16 10:30,16,15.3,15.3,15.3,15.3,6
20160601|2015-12-16 11:00,16,15.27,15.27,15.24,15.24,7
20160601|2015-12-16 11:30,16,15.27,15.27,15.27,15.27,2
20160601|2015-12-16 13:00,16,15.27,15.27,15.27,15.27,1
20160601|2015-12-16 13:30,16,15.27,15.27,15.27,15.27,2
20160601|2015-12-16 15:00,16,15.29,15.29,15.29,15.29,2
20160601|2015-12-17 08:00,17,15.29,15.29,15.29,15.29,20
20160601|2015-12-17 08:30,17,15.29,15.29,15.29,15.29,2
20160601|2015-12-17 09:00,17,15.29,15.29,15.29,15.29,2
20160601|2015-12-17 09:30,17,15.29,15.33,15.29,15.33,4
20160601|2015-12-17 10:00,17,15.33,15.33,15.33,15.33,7
20160601|2015-12-17 10:30,17,15.33,15.33,15.33,15.33,1
20160601|2015-12-17 11:30,17,15.36,15.37,15.35,15.35,4
20160601|2015-12-17 12:00,17,15.38,15.38,15.35,15.35,2
20160601|2015-12-17 12:30,17,15.35,15.35,15.35,15.35,3
20160601|2015-12-17 13:00,17,15.36,15.36,15.36,15.36,1
20160601|2015-12-17 15:30,17,15.31,15.35,15.31,15.31,8
20160601|2015-12-18 09:00,18,15.35,15.35,15.32,15.33,6
20160601|2015-12-18 09:30,18,15.35,15.35,15.35,15.35,2
20160601|2015-12-18 10:00,18,15.32,15.32,15.29,15.29,8
20160601|2015-12-18 10:30,18,15.31,15.31,15.31,15.31,1
20160601|2015-12-18 11:00,18,15.3,15.3,15.3,15.3,1
20160601|2015-12-18 12:30,18,15.35,15.35,15.35,15.35,1
20160601|2015-12-18 13:00,18,15.35,15.35,15.35,15.35,1
20160601|2015-12-18 13:30,18,15.32,15.35,15.32,15.35,5
20160601|2015-12-21 07:00,21,15.25,15.25,15.25,15.25,7
20160601|2015-12-21 08:30,21,15.25,15.25,15.24,15.25,11
20160601|2015-12-21 09:00,21,15.25,15.25,15.24,15.24,6
20160601|2015-12-21 09:30,21,15.25,15.31,15.25,15.27,11
20160601|2015-12-21 11:00,21,15.22,15.22,15.19,15.19,4
20160601|2015-12-21 11:30,21,15.18,15.18,15.18,15.18,1
20160601|2015-12-21 12:00,21,15.19,15.21,15.19,15.2,4
20160601|2015-12-21 12:30,21,15.18,15.19,15.18,15.19,14
20160601|2015-12-21 13:00,21,15.19,15.19,15.19,15.19,7
20160601|2015-12-21 13:30,21,15.17,15.17,15.17,15.17,1
20160601|2015-12-21 14:30,21,15.13,15.13,15.12,15.12,5
20160601|2015-12-21 15:30,21,15.12,15.12,15.12,15.12,5
20160601|2015-12-22 06:30,22,15.14,15.14,15.14,15.14,1
20160601|2015-12-22 08:00,22,15.08,15.08,15.07,15.07,4
20160601|2015-12-22 08:30,22,15.04,15.04,15.04,15.04,10
20160601|2015-12-22 09:00,22,15.04,15.04,15.04,15.04,2
20160601|2015-12-22 09:30,22,15.04,15.04,15.02,15.02,6
20160601|2015-12-22 10:00,22,15.02,15.02,15,15,20
20160601|2015-12-22 10:30,22,14.99,15,14.98,14.98,9
20160601|2015-12-22 11:00,22,14.98,14.98,14.85,14.87,10
20160601|2015-12-22 11:30,22,14.86,14.93,14.86,14.9,16
20160601|2015-12-22 12:00,22,14.88,14.88,14.87,14.87,4
20160601|2015-12-22 12:30,22,14.9,14.9,14.9,14.9,3
20160601|2015-12-22 13:00,22,14.9,14.93,14.9,14.93,19
20160601|2015-12-22 13:30,22,14.93,14.93,14.93,14.93,5
20160601|2015-12-22 14:30,22,14.9,14.9,14.9,14.9,1
20160601|2015-12-22 17:00,23,14.85,14.85,14.85,14.85,2
20160601|2015-12-22 18:00,23,14.85,14.85,14.85,14.85,4
20160601|2015-12-23 07:00,23,14.85,14.85,14.85,14.85,3
20160601|2015-12-23 08:00,23,14.86,14.86,14.86,14.86,5
20160601|2015-12-23 08:30,23,14.86,14.86,14.86,14.86,2
20160601|2015-12-23 09:00,23,14.87,14.88,14.87,14.88,4
20160601|2015-12-23 09:30,23,14.87,14.87,14.87,14.87,2
20160601|2015-12-23 10:00,23,14.87,14.87,14.86,14.86,4
20160601|2015-12-23 11:00,23,14.83,14.83,14.83,14.83,1
20160601|2015-12-23 11:30,23,14.88,14.88,14.88,14.88,2
20160601|2015-12-23 12:00,23,14.87,14.89,14.87,14.89,3
20160601|2015-12-23 12:30,23,14.89,14.94,14.89,14.89,6
20160601|2015-12-23 14:30,23,14.86,14.9,14.86,14.9,2
20160601|2015-12-24 08:00,24,14.85,14.85,14.84,14.84,4
20160601|2015-12-24 09:00,24,14.88,14.88,14.86,14.86,4
20160601|2015-12-24 10:30,24,14.9,14.9,14.9,14.9,10
20160601|2015-12-24 11:30,24,14.98,14.98,14.98,14.98,1
20160601|2015-12-28 09:30,28,15.1,15.1,15.1,15.1,5
20160601|2015-12-28 10:00,28,15.12,15.23,15.12,15.23,3
20160601|2015-12-28 10:30,28,15.2,15.2,15.14,15.14,7
20160601|2015-12-28 11:30,28,15.1,15.1,15.09,15.1,63
20160601|2015-12-28 12:00,28,15.1,15.13,15.1,15.13,3
20160601|2015-12-28 12:30,28,15.15,15.15,15.14,15.15,10
20160601|2015-12-28 13:30,28,15.2,15.22,15.2,15.22,4
20160601|2015-12-29 09:30,29,15.17,15.2,15.15,15.15,7
20160601|2015-12-29 12:30,29,15.13,15.13,15.11,15.11,16
20160601|2015-12-29 13:00,29,15.15,15.15,15.15,15.15,16
20160601|2015-12-29 13:30,29,15.11,15.11,15.11,15.11,1
20160601|2015-12-29 14:00,29,15.15,15.15,15.15,15.15,3
20160601|2015-12-30 08:00,30,15.15,15.15,15.15,15.15,11
20160601|2015-12-30 08:30,30,15.17,15.17,15.16,15.16,7
20160601|2015-12-30 10:30,30,15.18,15.18,15.18,15.18,4
20160601|2015-12-30 11:30,30,15.25,15.25,15.25,15.25,1
20160601|2015-12-30 12:30,30,15.22,15.22,15.22,15.22,2
20160601|2015-12-30 13:00,30,15.22,15.22,15.22,15.22,2
20160601|2015-12-30 14:00,30,15.22,15.22,15.22,15.22,5
20160601|2015-12-31 10:30,31,15.23,15.23,15.23,15.23,6
20160601|2015-12-31 11:00,31,15.24,15.24,15.24,15.24,1
20160601|2015-12-31 11:30,31,15.24,15.24,15.24,15.24,4
20160601|2015-12-31 12:00,31,15.21,15.21,15.21,15.21,1
20160601|2015-12-31 13:00,31,15.2,15.2,15.2,15.2,1
20160601|2016-01-04 07:00,4,15.23,15.23,15.23,15.23,1
20160601|2016-01-04 07:30,4,15.2,15.2,15.2,15.2,1
20160601|2016-01-04 09:00,4,15.22,15.22,15.22,15.22,1
20160601|2016-01-04 09:30,4,15.24,15.24,15.24,15.24,5
20160601|2016-01-04 10:00,4,15.25,15.25,15.25,15.25,2
20160601|2016-01-04 10:30,4,15.2,15.2,15.16,15.16,9
20160601|2016-01-04 11:00,4,15.17,15.17,15.11,15.15,9
20160601|2016-01-05 09:00,5,15.05,15.08,15.05,15.08,5
20160601|2016-01-05 09:30,5,15.05,15.05,15.02,15.02,3
20160601|2016-01-05 10:30,5,15,15,14.94,14.94,11
20160601|2016-01-05 11:00,5,14.96,14.96,14.81,14.81,83
20160601|2016-01-05 11:30,5,14.81,14.81,14.78,14.8,19
20160601|2016-01-05 12:00,5,14.77,14.77,14.77,14.77,10
20160601|2016-01-05 12:30,5,14.77,14.77,14.77,14.77,2
20160601|2016-01-05 13:00,5,14.79,14.79,14.79,14.79,2
20160601|2016-01-05 13:30,5,14.79,14.79,14.77,14.77,3
20160601|2016-01-05 14:00,5,14.77,14.77,14.77,14.77,9
20160601|2016-01-05 15:00,5,14.75,14.76,14.75,14.76,4
20160601|2016-01-05 15:30,5,14.78,14.78,14.78,14.78,2
20160601|2016-01-06 08:30,6,14.72,14.72,14.68,14.68,3
20160601|2016-01-06 09:00,6,14.72,14.78,14.72,14.78,6
20160601|2016-01-06 09:30,6,14.75,14.75,14.74,14.74,13
20160601|2016-01-06 10:00,6,14.7,14.75,14.7,14.75,12
20160601|2016-01-06 10:30,6,14.75,14.75,14.69,14.69,8
20160601|2016-01-06 11:00,6,14.71,14.71,14.71,14.71,1
20160601|2016-01-06 11:30,6,14.71,14.71,14.65,14.65,7
20160601|2016-01-06 12:00,6,14.66,14.67,14.65,14.66,12
20160601|2016-01-06 12:30,6,14.7,14.7,14.7,14.7,2
20160601|2016-01-06 13:00,6,14.67,14.71,14.67,14.7,6
20160601|2016-01-06 14:00,6,14.7,14.7,14.7,14.7,2
20160601|2016-01-06 14:30,6,14.68,14.68,14.68,14.68,4
20160601|2016-01-06 15:00,6,14.68,14.68,14.68,14.68,1
20160601|2016-01-07 08:00,7,14.67,14.67,14.67,14.67,3
20160601|2016-01-07 08:30,7,14.67,14.67,14.67,14.67,2
20160601|2016-01-07 09:00,7,14.67,14.67,14.67,14.67,1
20160601|2016-01-07 09:30,7,14.66,14.7,14.66,14.7,11
20160601|2016-01-07 10:00,7,14.71,14.73,14.69,14.69,8
20160601|2016-01-07 10:30,7,14.73,14.73,14.73,14.73,1
20160601|2016-01-07 11:00,7,14.73,14.75,14.73,14.75,5
20160601|2016-01-07 11:30,7,14.7,14.7,14.7,14.7,1
20160601|2016-01-07 12:30,7,14.7,14.7,14.7,14.7,1
20160601|2016-01-07 13:00,7,14.7,14.7,14.7,14.7,5
20160601|2016-01-07 14:00,7,14.7,14.7,14.7,14.7,2
20160601|2016-01-07 17:00,8,14.7,14.7,14.7,14.7,2
20160601|2016-01-07 21:00,8,14.7,14.7,14.7,14.7,1
20160601|2016-01-08 07:30,8,14.65,14.65,14.65,14.65,2
20160601|2016-01-08 09:00,8,14.67,14.69,14.67,14.68,8
20160601|2016-01-08 09:30,8,14.74,14.74,14.73,14.73,15
20160601|2016-01-08 10:00,8,14.78,14.82,14.76,14.82,6
20160601|2016-01-08 10:30,8,14.77,14.77,14.76,14.76,3
20160601|2016-01-08 11:00,8,14.82,14.83,14.82,14.82,6
20160601|2016-01-08 11:30,8,14.85,14.91,14.85,14.87,4
20160601|2016-01-08 12:00,8,14.92,14.97,14.92,14.97,4
20160601|2016-01-08 12:30,8,14.95,14.95,14.95,14.95,7
20160601|2016-01-11 09:00,11,14.85,14.85,14.85,14.85,1
20160601|2016-01-11 10:00,11,14.87,14.87,14.87,14.87,2
20160601|2016-01-11 10:30,11,14.89,14.89,14.83,14.83,4
20160601|2016-01-11 11:00,11,14.86,14.86,14.86,14.86,3
20160601|2016-01-11 12:00,11,14.87,14.87,14.83,14.83,4
20160601|2016-01-11 12:30,11,14.83,14.83,14.83,14.83,8
20160601|2016-01-12 06:30,12,14.72,14.73,14.72,14.73,10
20160601|2016-01-12 07:00,12,14.73,14.73,14.73,14.73,1
20160601|2016-01-12 07:30,12,14.72,14.73,14.72,14.73,5
20160601|2016-01-12 08:00,12,14.73,14.73,14.73,14.73,1
20160601|2016-01-12 08:30,12,14.73,14.73,14.73,14.73,1
20160601|2016-01-12 09:00,12,14.75,14.75,14.75,14.75,1
20160601|2016-01-12 12:30,12,14.78,14.78,14.76,14.78,3
20160601|2016-01-13 09:00,13,14.79,14.79,14.78,14.78,2
20160601|2016-01-13 10:00,13,14.81,14.81,14.81,14.81,3
20160601|2016-01-13 10:30,13,14.82,14.82,14.82,14.82,5
20160601|2016-01-13 11:30,13,14.85,14.85,14.85,14.85,1
20160601|2016-01-13 13:30,13,14.86,14.86,14.86,14.86,1
20160601|2016-01-13 15:00,13,14.82,14.82,14.82,14.82,1
20160601|2016-01-14 09:00,14,14.94,14.94,14.94,14.94,1
20160601|2016-01-14 11:00,14,14.97,14.99,14.91,14.91,12
20160601|2016-01-14 11:30,14,14.97,14.97,14.97,14.97,1
20160601|2016-01-14 12:30,14,14.97,14.97,14.88,14.95,9
20160601|2016-01-14 13:30,14,14.95,14.95,14.95,14.95,1
20160601|2016-01-15 08:00,15,14.98,14.98,14.98,14.98,2
20160601|2016-01-15 09:30,15,15,15,14.94,14.94,2
20160601|2016-01-15 10:00,15,15.01,15.05,15.01,15.05,2
20160601|2016-01-15 10:30,15,15.01,15.04,14.99,15.04,8
20160601|2016-01-15 11:00,15,15.11,15.11,15.11,15.11,1
20160601|2016-01-15 11:30,15,15.1,15.1,15.05,15.05,2
20160601|2016-01-15 12:00,15,15.05,15.05,15.05,15.05,2
20160601|2016-01-15 12:30,15,15.07,15.07,15.07,15.07,3
20160601|2016-01-15 13:00,15,15.05,15.05,15.05,15.05,1
20160601|2016-01-15 13:30,15,15.07,15.07,15.07,15.07,1
20160601|2016-01-19 08:30,19,14.89,14.89,14.89,14.89,2
20160601|2016-01-19 09:30,19,14.87,14.89,14.87,14.89,3
20160601|2016-01-19 10:00,19,14.88,14.88,14.88,14.88,2
20160601|2016-01-19 10:30,19,14.87,14.87,14.84,14.86,6
20160601|2016-01-19 11:00,19,14.79,14.79,14.79,14.79,1
20160601|2016-01-19 11:30,19,14.75,14.76,14.75,14.76,2
20160601|2016-01-19 12:00,19,14.77,14.77,14.77,14.77,1
20160601|2016-01-19 12:30,19,14.75,14.75,14.75,14.75,1
20160601|2016-01-19 13:00,19,14.75,14.75,14.74,14.74,6
20160601|2016-01-19 13:30,19,14.75,14.75,14.75,14.75,4
20160601|2016-01-19 14:00,19,14.77,14.77,14.77,14.77,2
20160601|2016-01-19 23:00,20,14.7,14.7,14.7,14.7,2
20160601|2016-01-20 09:30,20,14.71,14.71,14.71,14.71,2
20160601|2016-01-20 10:30,20,14.7,14.7,14.63,14.65,31
20160601|2016-01-20 11:30,20,14.65,14.65,14.65,14.65,3
20160601|2016-01-20 12:00,20,14.65,14.65,14.62,14.62,5
20160601|2016-01-20 12:30,20,14.65,14.65,14.65,14.65,5
20160601|2016-01-20 13:00,20,14.66,14.69,14.66,14.69,2
20160601|2016-01-20 13:30,20,14.64,14.64,14.64,14.64,1
20160601|2016-01-20 14:00,20,14.64,14.7,14.64,14.7,9
20160601|2016-01-20 14:30,20,14.67,14.67,14.67,14.67,1
20160601|2016-01-21 09:00,21,14.7,14.7,14.7,14.7,1
20160601|2016-01-21 10:30,21,14.69,14.7,14.69,14.7,5
20160601|2016-01-21 11:00,21,14.62,14.69,14.6,14.69,8
20160601|2016-01-21 12:30,21,14.65,14.66,14.65,14.66,3
20160601|2016-01-22 10:30,22,14.68,14.68,14.63,14.63,12
20160601|2016-01-22 11:00,22,14.6,14.63,14.6,14.63,4
20160601|2016-01-24 23:00,25,14.65,14.65,14.61,14.61,6
20160601|2016-01-25 09:00,25,14.56,14.56,14.56,14.56,3
20160601|2016-01-25 09:30,25,14.56,14.56,14.56,14.56,4
20160601|2016-01-25 10:30,25,14.56,14.56,14.56,14.56,1
20160601|2016-01-25 11:00,25,14.56,14.56,14.56,14.56,1
20160601|2016-01-25 11:30,25,14.52,14.52,14.52,14.52,1
20160601|2016-01-25 12:00,25,14.52,14.52,14.52,14.52,6
20160601|2016-01-25 17:00,26,14.5,14.5,14.5,14.5,2
20160601|2016-01-26 08:30,26,14.56,14.56,14.55,14.55,10
20160601|2016-01-26 09:00,26,14.55,14.55,14.55,14.55,1
20160601|2016-01-26 10:00,26,14.56,14.56,14.54,14.54,4
20160601|2016-01-26 11:00,26,14.54,14.54,14.54,14.54,2
20160601|2016-01-26 11:30,26,14.54,14.54,14.51,14.51,2
20160601|2016-01-26 12:00,26,14.52,14.52,14.52,14.52,13
20160601|2016-01-26 12:30,26,14.51,14.51,14.5,14.5,27
20160601|2016-01-27 09:30,27,14.52,14.55,14.49,14.53,9
20160601|2016-01-27 10:00,27,14.5,14.5,14.5,14.5,3
20160601|2016-01-27 10:30,27,14.52,14.55,14.52,14.55,3
20160601|2016-01-27 11:00,27,14.58,14.6,14.58,14.58,15
20160601|2016-01-27 12:00,27,14.58,14.59,14.58,14.59,11
20160601|2016-01-27 12:30,27,14.6,14.63,14.6,14.63,15
20160601|2016-01-27 13:30,27,14.59,14.62,14.59,14.62,4
20160601|2016-01-28 10:00,28,14.62,14.63,14.62,14.63,6
20160601|2016-01-28 10:30,28,14.6,14.6,14.54,14.54,13
20160601|2016-01-28 15:30,28,14.56,14.56,14.56,14.56,1
20160601|2016-01-29 10:00,29,14.57,14.57,14.57,14.57,5
20160601|2016-01-29 10:30,29,14.59,14.65,14.59,14.65,8
20160601|2016-01-29 12:30,29,14.65,14.65,14.65,14.65,2
20160601|2016-01-29 13:00,29,14.65,14.65,14.65,14.65,1
20160601|2016-02-01 07:30,1,14.69,14.69,14.69,14.69,2
20160601|2016-02-01 08:00,1,14.69,14.69,14.69,14.69,1
20160601|2016-02-01 11:00,1,14.64,14.64,14.64,14.64,2
20160601|2016-02-01 11:30,1,14.62,14.62,14.62,14.62,5
20160601|2016-02-01 12:00,1,14.6,14.6,14.6,14.6,1
20160601|2016-02-01 12:30,1,14.6,14.6,14.6,14.6,2
20160601|2016-02-01 14:30,1,14.6,14.6,14.6,14.6,3
20160601|2016-02-02 07:30,2,14.63,14.63,14.62,14.62,3
20160601|2016-02-02 08:00,2,14.62,14.62,14.59,14.59,26
20160601|2016-02-02 09:00,2,14.61,14.67,14.6,14.67,10
20160601|2016-02-02 09:30,2,14.63,14.63,14.63,14.63,1
20160601|2016-02-02 10:00,2,14.65,14.65,14.65,14.65,5
20160601|2016-02-02 10:30,2,14.65,14.65,14.65,14.65,5
20160601|2016-02-02 11:00,2,14.65,14.65,14.65,14.65,2
20160601|2016-02-02 13:00,2,14.65,14.65,14.65,14.65,1
20160601|2016-02-02 13:30,2,14.68,14.68,14.68,14.68,6
20160601|2016-02-02 15:00,2,14.66,14.66,14.66,14.66,2
20160601|2016-02-02 18:30,3,14.72,14.72,14.72,14.72,2
20160601|2016-02-02 20:00,3,14.65,14.65,14.65,14.65,1
20160601|2016-02-03 08:00,3,14.72,14.72,14.72,14.72,1
20160601|2016-02-03 08:30,3,14.72,14.72,14.72,14.72,12
20160601|2016-02-03 09:00,3,14.72,14.72,14.72,14.72,1
20160601|2016-02-03 10:00,3,14.72,14.72,14.69,14.69,3
20160601|2016-02-03 10:30,3,14.69,14.69,14.65,14.65,9
20160601|2016-02-03 11:00,3,14.72,14.73,14.72,14.73,6
20160601|2016-02-03 11:30,3,14.65,14.65,14.65,14.65,1
20160601|2016-02-03 14:00,3,14.71,14.75,14.67,14.67,6
20160601|2016-02-03 15:00,3,14.69,14.69,14.69,14.69,1
20160601|2016-02-04 10:30,4,14.75,14.75,14.75,14.75,10
20160601|2016-02-04 12:00,4,14.75,14.75,14.75,14.75,5
20160601|2016-02-04 12:30,4,14.75,14.77,14.75,14.76,42
20160601|2016-02-05 08:00,5,14.74,14.74,14.74,14.74,1
20160601|2016-02-05 09:00,5,14.69,14.69,14.69,14.69,1
20160601|2016-02-05 10:00,5,14.67,14.67,14.67,14.67,2
20160601|2016-02-05 10:30,5,14.67,14.67,14.62,14.62,3
20160601|2016-02-05 11:30,5,14.62,14.62,14.62,14.62,1
20160601|2016-02-05 12:00,5,14.63,14.63,14.63,14.63,2
20160601|2016-02-05 12:30,5,14.62,14.62,14.62,14.62,1
20160601|2016-02-05 13:00,5,14.63,14.63,14.61,14.61,7
20160601|2016-02-08 08:00,8,14.58,14.58,14.58,14.58,2
20160601|2016-02-08 09:30,8,14.58,14.58,14.57,14.57,3
20160601|2016-02-08 10:00,8,14.57,14.57,14.57,14.57,8
20160601|2016-02-08 10:30,8,14.59,14.6,14.57,14.57,10
20160601|2016-02-08 11:00,8,14.57,14.57,14.57,14.57,1
20160601|2016-02-08 11:30,8,14.54,14.54,14.54,14.54,1
20160601|2016-02-08 12:00,8,14.54,14.58,14.54,14.58,2
20160601|2016-02-08 12:30,8,14.54,14.54,14.54,14.54,2
20160601|2016-02-09 08:00,9,14.52,14.52,14.52,14.52,10
20160601|2016-02-09 08:30,9,14.54,14.54,14.54,14.54,1
20160601|2016-02-09 10:00,9,14.55,14.55,14.55,14.55,2
20160601|2016-02-09 10:30,9,14.55,14.55,14.55,14.55,6
20160601|2016-02-09 11:00,9,14.55,14.55,14.55,14.55,1
20160601|2016-02-09 11:30,9,14.55,14.55,14.55,14.55,1
20160601|2016-02-09 13:00,9,14.53,14.53,14.5,14.5,9
20160601|2016-02-10 09:00,10,14.49,14.5,14.49,14.5,2
20160601|2016-02-10 10:00,10,14.49,14.49,14.49,14.49,2
20160601|2016-02-10 10:30,10,14.49,14.56,14.49,14.5,20
20160601|2016-02-10 11:00,10,14.56,14.56,14.56,14.56,3
20160601|2016-02-10 13:00,10,14.56,14.56,14.56,14.56,3
20160601|2016-02-11 09:00,11,14.52,14.52,14.52,14.52,1
20160601|2016-02-11 10:30,11,14.56,14.56,14.56,14.56,1
20160601|2016-02-11 11:00,11,14.5,14.5,14.5,14.5,2
20160601|2016-02-11 11:30,11,14.51,14.51,14.51,14.51,2
20160601|2016-02-12 06:00,12,14.53,14.53,14.53,14.53,1
20160601|2016-02-12 09:00,12,14.56,14.57,14.56,14.57,3
20160601|2016-02-12 09:30,12,14.6,14.61,14.6,14.61,8
20160601|2016-02-12 10:00,12,14.56,14.56,14.56,14.56,3
20160601|2016-02-12 10:30,12,14.53,14.56,14.52,14.56,13
20160601|2016-02-12 11:00,12,14.56,14.56,14.56,14.56,6
20160601|2016-02-12 12:00,12,14.54,14.54,14.51,14.51,3
20160601|2016-02-12 12:30,12,14.5,14.5,14.5,14.5,1
20160601|2016-02-16 09:00,16,14.49,14.51,14.49,14.51,3
20160601|2016-02-16 10:30,16,14.48,14.48,14.48,14.48,5
20160601|2016-02-16 11:00,16,14.45,14.47,14.45,14.45,5
20160601|2016-02-16 11:30,16,14.45,14.45,14.45,14.45,4
20160601|2016-02-16 12:00,16,14.45,14.45,14.45,14.45,10
20160601|2016-02-16 13:00,16,14.45,14.45,14.45,14.45,2
20160601|2016-02-16 17:00,17,14.42,14.42,14.42,14.42,5
20160601|2016-02-17 08:00,17,14.45,14.45,14.45,14.45,1
20160601|2016-02-17 08:30,17,14.42,14.42,14.4,14.4,13
20160601|2016-02-17 09:00,17,14.38,14.39,14.38,14.39,5
20160601|2016-02-17 09:30,17,14.36,14.39,14.36,14.38,9
20160601|2016-02-17 10:00,17,14.37,14.37,14.35,14.35,3
20160601|2016-02-17 10:30,17,14.36,14.37,14.33,14.33,6
20160601|2016-02-17 11:00,17,14.34,14.34,14.34,14.34,3
20160601|2016-02-17 13:00,17,14.36,14.36,14.36,14.36,1
20160601|2016-02-17 14:00,17,14.38,14.38,14.38,14.38,1
20160601|2016-02-18 03:30,18,14.32,14.32,14.3,14.3,20
20160601|2016-02-18 07:30,18,14.32,14.32,14.32,14.32,3
20160601|2016-02-18 08:00,18,14.32,14.32,14.32,14.32,8
20160601|2016-02-18 11:30,18,14.4,14.4,14.4,14.4,1
20160601|2016-02-18 12:00,18,14.33,14.33,14.33,14.33,5
20160601|2016-02-18 13:00,18,14.39,14.41,14.39,14.41,26
20160601|2016-02-18 18:30,19,14.31,14.31,14.31,14.31,1
20160601|2016-02-19 09:30,19,14.36,14.36,14.36,14.36,6
20160601|2016-02-19 10:00,19,14.38,14.39,14.36,14.36,3
20160601|2016-02-19 10:30,19,14.36,14.36,14.34,14.34,14
20160601|2016-02-19 11:00,19,14.39,14.39,14.39,14.39,5
20160601|2016-02-19 11:30,19,14.34,14.34,14.34,14.34,1
20160601|2016-02-19 13:00,19,14.34,14.34,14.34,14.34,2
20160601|2016-02-22 09:00,22,14.32,14.32,14.31,14.31,6
20160601|2016-02-22 09:30,22,14.31,14.31,14.3,14.3,9
20160601|2016-02-22 10:00,22,14.3,14.3,14.3,14.3,4
20160601|2016-02-22 10:30,22,14.26,14.26,14.21,14.24,8
20160601|2016-02-22 11:00,22,14.17,14.17,14.17,14.17,3
20160601|2016-02-22 11:30,22,14.19,14.19,14.14,14.14,7
20160601|2016-02-22 12:00,22,14.17,14.17,14.14,14.14,14
20160601|2016-02-22 12:30,22,14.14,14.14,14.14,14.14,5
20160601|2016-02-22 13:00,22,14.13,14.13,14.13,14.13,1
20160601|2016-02-22 13:30,22,14.13,14.13,14.13,14.13,1
20160601|2016-02-22 14:30,22,14.12,14.12,14.12,14.12,4
20160601|2016-02-23 08:00,23,14.18,14.18,14.1,14.1,13
20160601|2016-02-23 08:30,23,14.15,14.15,14.11,14.12,4
20160601|2016-02-23 09:00,23,14.11,14.11,14.08,14.08,13
20160601|2016-02-23 09:30,23,14.08,14.08,14.02,14.02,25
20160601|2016-02-23 10:00,23,14.04,14.04,13.97,13.97,17
20160601|2016-02-23 10:30,23,13.91,13.97,13.9,13.97,18
20160601|2016-02-23 11:00,23,13.9,13.93,13.86,13.86,10
20160601|2016-02-23 11:30,23,13.89,13.91,13.89,13.9,8
20160601|2016-02-23 12:00,23,13.88,13.88,13.88,13.88,1
20160601|2016-02-23 12:30,23,13.86,13.86,13.86,13.86,2
20160601|2016-02-23 13:30,23,13.9,13.9,13.9,13.9,2
20160601|2016-02-23 14:00,23,13.9,13.9,13.9,13.9,6
20160601|2016-02-23 14:30,23,13.92,13.92,13.92,13.92,2
20160601|2016-02-24 08:30,24,13.81,13.81,13.76,13.76,6
20160601|2016-02-24 09:00,24,13.69,13.69,13.66,13.69,7
20160601|2016-02-24 09:30,24,13.6,13.65,13.6,13.65,4
20160601|2016-02-24 10:00,24,13.67,13.7,13.67,13.67,14
20160601|2016-02-24 10:30,24,13.66,13.66,13.6,13.6,17
20160601|2016-02-24 11:00,24,13.65,13.68,13.65,13.68,17
20160601|2016-02-24 11:30,24,13.67,13.67,13.65,13.65,3
20160601|2016-02-24 12:00,24,13.68,13.68,13.66,13.66,3
20160601|2016-02-24 12:30,24,13.67,13.67,13.67,13.67,1
20160601|2016-02-24 15:30,24,13.69,13.7,13.67,13.67,5
20160601|2016-02-25 01:00,25,13.58,13.58,13.58,13.58,1
20160601|2016-02-25 05:30,25,13.63,13.63,13.63,13.63,1
20160601|2016-02-25 07:00,25,13.67,13.67,13.67,13.67,1
20160601|2016-02-25 08:30,25,13.66,13.69,13.65,13.66,20
20160601|2016-02-25 09:00,25,13.67,13.68,13.67,13.67,10
20160601|2016-02-25 09:30,25,13.69,13.7,13.68,13.69,29
20160601|2016-02-25 10:30,25,13.67,13.73,13.67,13.73,42
20160601|2016-02-25 11:30,25,13.75,13.75,13.7,13.73,22
20160601|2016-02-25 12:30,25,13.73,13.75,13.73,13.75,4
20160601|2016-02-25 15:30,25,13.75,13.75,13.75,13.75,2
20160601|2016-02-26 09:30,26,13.8,13.81,13.8,13.81,3
20160601|2016-02-26 10:00,26,13.8,13.8,13.8,13.8,10
20160601|2016-02-26 10:30,26,13.81,13.89,13.8,13.89,22
20160601|2016-02-26 11:00,26,13.91,13.95,13.91,13.94,5
20160601|2016-02-26 12:00,26,13.84,13.84,13.84,13.84,2
20160601|2016-02-29 09:00,29,13.84,13.84,13.84,13.84,1
20160601|2016-02-29 09:30,29,13.9,13.9,13.9,13.9,12
20160601|2016-02-29 10:00,29,13.9,13.94,13.9,13.91,23
20160601|2016-02-29 10:30,29,13.89,13.91,13.88,13.91,48
20160601|2016-02-29 11:00,29,13.89,13.89,13.89,13.89,1
20160601|2016-02-29 11:30,29,13.93,13.94,13.93,13.94,4
20160601|2016-02-29 12:00,29,13.93,13.93,13.89,13.9,4
20160601|2016-02-29 12:30,29,13.91,13.91,13.89,13.89,19
20160601|2016-02-29 13:00,29,13.89,13.89,13.87,13.87,14
20160601|2016-02-29 14:30,29,13.86,13.86,13.86,13.86,1
20160601|2016-02-29 15:30,29,13.87,13.87,13.87,13.87,1
20160601|2016-02-29 17:00,1,13.9,13.9,13.88,13.88,3
20160601|2016-03-01 08:30,1,13.92,13.92,13.92,13.92,1
20160601|2016-03-01 09:30,1,13.89,13.89,13.89,13.89,1
20160601|2016-03-01 10:00,1,13.86,13.86,13.8,13.8,40
20160601|2016-03-01 10:30,1,13.77,13.77,13.72,13.72,12
20160601|2016-03-01 11:00,1,13.76,13.76,13.7,13.7,4
20160601|2016-03-01 11:30,1,13.69,13.69,13.67,13.67,6
20160601|2016-03-01 12:00,1,13.67,13.67,13.6,13.63,21
20160601|2016-03-01 12:30,1,13.56,13.56,13.53,13.54,21
20160601|2016-03-01 13:00,1,13.55,13.55,13.54,13.54,4
20160601|2016-03-01 14:30,1,13.65,13.65,13.63,13.65,14
20160601|2016-03-01 15:00,1,13.66,13.68,13.66,13.68,3
20160601|2016-03-01 15:30,1,13.63,13.63,13.63,13.63,1
20160601|2016-03-02 03:30,2,13.56,13.56,13.56,13.56,3
20160601|2016-03-02 07:30,2,13.68,13.68,13.68,13.68,1
20160601|2016-03-02 08:00,2,13.67,13.67,13.67,13.67,1
20160601|2016-03-02 09:00,2,13.63,13.66,13.63,13.66,7
20160601|2016-03-02 09:30,2,13.67,13.67,13.67,13.67,1
20160601|2016-03-02 10:00,2,13.67,13.68,13.59,13.59,16
20160601|2016-03-02 10:30,2,13.62,13.62,13.5,13.5,34
20160601|2016-03-02 11:00,2,13.61,13.61,13.61,13.61,1
20160601|2016-03-02 11:30,2,13.62,13.62,13.62,13.62,2
20160601|2016-03-02 12:30,2,13.58,13.58,13.58,13.58,2
20160601|2016-03-02 13:30,2,13.62,13.63,13.62,13.63,10
20160601|2016-03-02 14:30,2,13.6,13.63,13.57,13.63,6
20160601|2016-03-03 07:00,3,13.6,13.6,13.6,13.6,1
20160601|2016-03-03 08:00,3,13.64,13.64,13.64,13.64,3
20160601|2016-03-03 08:30,3,13.65,13.65,13.6,13.6,13
20160601|2016-03-03 09:00,3,13.63,13.64,13.63,13.64,6
20160601|2016-03-03 09:30,3,13.66,13.66,13.65,13.65,14
20160601|2016-03-03 10:00,3,13.61,13.61,13.61,13.61,1
20160601|2016-03-03 10:30,3,13.62,13.7,13.62,13.7,33
20160601|2016-03-03 11:00,3,13.7,13.74,13.68,13.74,7
20160601|2016-03-03 11:30,3,13.7,13.7,13.7,13.7,5
20160601|2016-03-03 18:30,4,13.73,13.73,13.73,13.73,1
20160601|2016-03-03 20:00,4,13.7,13.7,13.7,13.7,1
20160601|2016-03-04 07:00,4,13.7,13.7,13.7,13.7,4
20160601|2016-03-04 07:30,4,13.75,13.75,13.75,13.75,1
20160601|2016-03-04 08:00,4,13.75,13.75,13.75,13.75,2
20160601|2016-03-04 08:30,4,13.71,13.71,13.71,13.71,1
20160601|2016-03-04 10:00,4,13.66,13.66,13.66,13.66,1
20160601|2016-03-04 10:30,4,13.65,13.65,13.65,13.65,20
20160601|2016-03-04 11:00,4,13.66,13.67,13.66,13.67,3
20160601|2016-03-04 11:30,4,13.67,13.67,13.63,13.63,14
20160601|2016-03-04 12:00,4,13.66,13.66,13.66,13.66,1
20160601|2016-03-04 13:00,4,13.62,13.64,13.62,13.63,5
20160601|2016-03-06 17:00,7,13.62,13.62,13.62,13.62,1
20160601|2016-03-07 06:00,7,13.65,13.65,13.65,13.65,1
20160601|2016-03-07 09:30,7,13.63,13.64,13.58,13.58,32
20160601|2016-03-07 10:00,7,13.6,13.6,13.6,13.6,1
20160601|2016-03-07 10:30,7,13.59,13.6,13.58,13.6,21
20160601|2016-03-07 11:00,7,13.6,13.6,13.6,13.6,1
20160601|2016-03-07 12:00,7,13.62,13.62,13.62,13.62,3
20160601|2016-03-07 12:30,7,13.61,13.61,13.61,13.61,1
20160601|2016-03-07 13:00,7,13.63,13.63,13.63,13.63,3
20160601|2016-03-08 10:00,8,13.57,13.57,13.57,13.57,1
20160601|2016-03-08 10:30,8,13.6,13.62,13.6,13.62,6
20160601|2016-03-08 11:30,8,13.58,13.58,13.57,13.57,6
20160601|2016-03-08 13:00,8,13.62,13.62,13.62,13.62,1
20160601|2016-03-09 07:30,9,13.59,13.59,13.59,13.59,1
20160601|2016-03-09 08:00,9,13.57,13.57,13.56,13.56,3
20160601|2016-03-09 08:30,9,13.61,13.61,13.61,13.61,1
20160601|2016-03-09 09:00,9,13.62,13.62,13.62,13.62,1
20160601|2016-03-09 09:30,9,13.57,13.57,13.57,13.57,3
20160601|2016-03-09 10:00,9,13.56,13.56,13.56,13.56,1
20160601|2016-03-09 10:30,9,13.56,13.56,13.49,13.49,34
20160601|2016-03-09 11:30,9,13.52,13.52,13.5,13.5,3
20160601|2016-03-09 12:00,9,13.51,13.51,13.51,13.51,1
20160601|2016-03-09 12:30,9,13.53,13.54,13.53,13.54,5
20160601|2016-03-09 13:00,9,13.48,13.48,13.48,13.48,1
20160601|2016-03-09 13:30,9,13.49,13.49,13.49,13.49,10
20160601|2016-03-09 15:00,9,13.49,13.49,13.49,13.49,10
20160601|2016-03-10 02:30,10,13.46,13.46,13.46,13.46,1
20160601|2016-03-10 08:30,10,13.47,13.47,13.47,13.47,3
20160601|2016-03-10 09:00,10,13.46,13.46,13.44,13.44,5
20160601|2016-03-10 09:30,10,13.43,13.44,13.41,13.42,29
20160601|2016-03-10 10:00,10,13.42,13.42,13.39,13.39,12
20160601|2016-03-10 10:30,10,13.39,13.46,13.39,13.46,24
20160601|2016-03-10 11:00,10,13.49,13.5,13.49,13.5,8
20160601|2016-03-10 11:30,10,13.5,13.5,13.49,13.49,2
20160601|2016-03-10 12:00,10,13.48,13.48,13.48,13.48,1
20160601|2016-03-10 12:30,10,13.46,13.46,13.46,13.46,2
20160601|2016-03-10 13:00,10,13.47,13.47,13.46,13.47,4
20160601|2016-03-10 13:30,10,13.52,13.55,13.52,13.54,10
20160601|2016-03-10 14:00,10,13.54,13.54,13.54,13.54,2
20160601|2016-03-10 21:00,11,13.54,13.54,13.54,13.54,1
20160601|2016-03-11 07:30,11,13.54,13.54,13.54,13.54,1
20160601|2016-03-11 08:00,11,13.54,13.54,13.54,13.54,5
20160601|2016-03-11 08:30,11,13.51,13.51,13.51,13.51,2
20160601|2016-03-11 09:00,11,13.51,13.51,13.51,13.51,2
20160601|2016-03-11 09:30,11,13.52,13.54,13.52,13.54,6
20160601|2016-03-11 10:00,11,13.59,13.62,13.59,13.62,15
20160601|2016-03-11 10:30,11,13.6,13.6,13.5,13.55,6
20160601|2016-03-11 11:00,11,13.55,13.55,13.55,13.55,4
20160601|2016-03-11 11:30,11,13.59,13.59,13.55,13.55,5
20160601|2016-03-11 12:00,11,13.58,13.61,13.58,13.61,9
20160601|2016-03-11 12:30,11,13.61,13.63,13.61,13.63,9
20160601|2016-03-14 08:30,14,13.61,13.61,13.61,13.61,1
20160601|2016-03-14 09:30,14,13.58,13.58,13.58,13.58,10
20160601|2016-03-14 10:00,14,13.59,13.61,13.59,13.61,2
20160601|2016-03-14 10:30,14,13.52,13.52,13.44,13.45,11
20160601|2016-03-14 11:00,14,13.47,13.47,13.47,13.47,2
20160601|2016-03-14 11:30,14,13.43,13.43,13.4,13.4,4
20160601|2016-03-14 12:00,14,13.35,13.41,13.35,13.41,4
20160601|2016-03-14 13:00,14,13.38,13.42,13.38,13.41,24
20160601|2016-03-14 15:30,14,13.39,13.39,13.39,13.39,1
20160601|2016-03-14 18:30,15,13.37,13.37,13.37,13.37,1
20160601|2016-03-15 03:30,15,13.37,13.37,13.37,13.37,4
20160601|2016-03-15 04:30,15,13.37,13.37,13.37,13.37,1
20160601|2016-03-15 05:30,15,13.37,13.37,13.37,13.37,2
20160601|2016-03-15 08:30,15,13.42,13.42,13.42,13.42,1
20160601|2016-03-15 09:00,15,13.41,13.41,13.41,13.41,1
20160601|2016-03-15 10:00,15,13.42,13.42,13.42,13.42,4
20160601|2016-03-15 10:30,15,13.4,13.4,13.35,13.35,27
20160601|2016-03-15 11:00,15,13.32,13.32,13.32,13.32,1
20160601|2016-03-15 12:30,15,13.32,13.32,13.29,13.3,21
20160601|2016-03-15 13:00,15,13.29,13.29,13.29,13.29,5
20160601|2016-03-15 14:30,15,13.32,13.32,13.32,13.32,2
20160601|2016-03-15 15:00,15,13.32,13.32,13.32,13.32,1
20160601|2016-03-16 09:00,16,13.29,13.3,13.29,13.3,5
20160601|2016-03-16 09:30,16,13.35,13.35,13.34,13.34,8
20160601|2016-03-16 14:00,16,13.4,13.42,13.4,13.42,3
20160601|2016-03-16 15:00,16,13.41,13.41,13.41,13.41,8
20160601|2016-03-17 07:00,17,13.44,13.44,13.44,13.44,1
20160601|2016-03-17 08:00,17,13.46,13.46,13.46,13.46,12
20160601|2016-03-17 08:30,17,13.43,13.43,13.42,13.42,28
20160601|2016-03-17 09:00,17,13.4,13.43,13.4,13.43,6
20160601|2016-03-17 09:30,17,13.41,13.41,13.4,13.4,2
20160601|2016-03-17 10:00,17,13.46,13.57,13.44,13.5,33
20160601|2016-03-17 10:30,17,13.47,13.47,13.32,13.35,58
20160601|2016-03-17 11:00,17,13.36,13.36,13.34,13.34,10
20160601|2016-03-17 11:30,17,13.37,13.41,13.37,13.41,3
20160601|2016-03-17 13:30,17,13.4,13.4,13.4,13.4,2
20160601|2016-03-17 14:30,17,13.42,13.42,13.42,13.42,2
20160601|2016-03-17 15:00,17,13.45,13.45,13.45,13.45,3
20160601|2016-03-18 08:00,18,13.41,13.41,13.41,13.41,2
20160601|2016-03-18 08:30,18,13.41,13.43,13.4,13.4,43
20160601|2016-03-18 09:00,18,13.4,13.4,13.4,13.4,4
20160601|2016-03-18 10:00,18,13.4,13.4,13.4,13.4,19
20160601|2016-03-18 10:30,18,13.42,13.65,13.4,13.57,30
20160601|2016-03-18 11:00,18,13.64,13.64,13.64,13.64,2
20160601|2016-03-18 11:30,18,13.55,13.55,13.54,13.54,11
20160601|2016-03-18 12:00,18,13.55,13.55,13.54,13.54,6
20160601|2016-03-18 12:30,18,13.54,13.62,13.54,13.62,21
20160601|2016-03-18 13:00,18,13.62,13.66,13.61,13.66,31
20160601|2016-03-18 13:30,18,13.63,13.63,13.63,13.63,2
20160601|2016-03-20 17:00,21,13.61,13.61,13.59,13.59,13
20160601|2016-03-20 17:30,21,13.59,13.59,13.59,13.59,5
20160601|2016-03-20 18:00,21,13.59,13.59,13.59,13.59,3
20160601|2016-03-20 19:00,21,13.59,13.59,13.59,13.59,6
20160601|2016-03-21 05:00,21,13.6,13.6,13.6,13.6,2
20160601|2016-03-21 06:30,21,13.61,13.61,13.61,13.61,24
20160601|2016-03-21 08:30,21,13.67,13.67,13.67,13.67,3
20160601|2016-03-21 09:00,21,13.66,13.66,13.66,13.66,1
20160601|2016-03-21 09:30,21,13.65,13.65,13.64,13.64,6
20160601|2016-03-21 10:00,21,13.61,13.61,13.61,13.61,3
20160601|2016-03-21 10:30,21,13.68,13.69,13.61,13.69,13
20160601|2016-03-21 11:00,21,13.66,13.72,13.61,13.72,34
20160601|2016-03-21 11:30,21,13.71,13.71,13.71,13.71,1
20160601|2016-03-21 12:00,21,13.68,13.72,13.68,13.72,33
20160601|2016-03-21 13:00,21,13.71,13.74,13.7,13.74,72
20160601|2016-03-21 14:00,21,13.73,13.73,13.73,13.73,1
20160601|2016-03-21 14:30,21,13.73,13.73,13.71,13.71,5
20160601|2016-03-21 15:00,21,13.7,13.71,13.7,13.71,35
20160601|2016-03-21 15:30,21,13.7,13.7,13.7,13.7,5
20160601|2016-03-21 17:00,22,13.77,13.77,13.77,13.77,1
20160601|2016-03-22 04:00,22,13.71,13.71,13.71,13.71,1
20160601|2016-03-22 06:30,22,13.75,13.75,13.75,13.75,1
20160601|2016-03-22 07:00,22,13.79,13.79,13.79,13.79,1
20160601|2016-03-22 07:30,22,13.71,13.71,13.71,13.71,2
20160601|2016-03-22 08:30,22,13.71,13.71,13.67,13.7,8
20160601|2016-03-22 09:00,22,13.7,13.72,13.68,13.72,10
20160601|2016-03-22 09:30,22,13.72,13.72,13.72,13.72,4
20160601|2016-03-22 10:00,22,13.71,13.71,13.71,13.71,2
20160601|2016-03-22 10:30,22,13.72,13.74,13.71,13.71,16
20160601|2016-03-22 11:00,22,13.72,13.72,13.67,13.67,2
20160601|2016-03-22 11:30,22,13.69,13.69,13.69,13.69,1
20160601|2016-03-22 12:00,22,13.71,13.71,13.71,13.71,5
20160601|2016-03-22 12:30,22,13.71,13.71,13.71,13.71,2
20160601|2016-03-22 13:00,22,13.7,13.7,13.7,13.7,2
20160601|2016-03-22 14:00,22,13.7,13.7,13.7,13.7,2
20160601|2016-03-22 15:00,22,13.73,13.73,13.73,13.73,1
20160601|2016-03-23 08:30,23,13.75,13.75,13.75,13.75,1
20160601|2016-03-23 09:00,23,13.75,13.75,13.72,13.72,8
20160601|2016-03-23 10:00,23,13.73,13.73,13.73,13.73,7
20160601|2016-03-23 10:30,23,13.72,13.72,13.69,13.69,4
20160601|2016-03-23 11:30,23,13.66,13.66,13.66,13.66,1
20160601|2016-03-23 13:30,23,13.67,13.67,13.67,13.67,5
20160601|2016-03-23 17:00,24,13.66,13.66,13.66,13.66,1
20160601|2016-03-23 19:30,24,13.7,13.7,13.7,13.7,2
20160601|2016-03-24 07:00,24,13.66,13.66,13.66,13.66,1
20160601|2016-03-24 07:30,24,13.65,13.66,13.65,13.66,2
20160601|2016-03-24 08:30,24,13.64,13.64,13.64,13.64,7
20160601|2016-03-24 09:00,24,13.64,13.69,13.64,13.69,9
20160601|2016-03-24 10:30,24,13.72,13.75,13.68,13.68,5
20160601|2016-03-24 11:00,24,13.72,13.72,13.72,13.72,1
20160601|2016-03-24 11:30,24,13.72,13.76,13.72,13.76,9
20160601|2016-03-24 12:30,24,13.78,13.8,13.78,13.78,8
20160601|2016-03-24 13:00,24,13.78,13.79,13.78,13.79,3
20160601|2016-03-27 20:00,28,13.8,13.8,13.8,13.8,1
20160601|2016-03-28 07:30,28,13.76,13.76,13.76,13.76,1
20160601|2016-03-28 08:30,28,13.74,13.74,13.73,13.73,4
20160601|2016-03-28 09:00,28,13.73,13.75,13.73,13.73,16
20160601|2016-03-28 09:30,28,13.75,13.78,13.75,13.77,22
20160601|2016-03-28 10:00,28,13.75,13.77,13.75,13.77,6
20160601|2016-03-28 10:30,28,13.8,13.91,13.73,13.73,58
20160601|2016-03-28 11:00,28,13.75,13.79,13.75,13.78,11
20160601|2016-03-28 14:00,28,13.76,13.76,13.75,13.75,7
20160601|2016-03-29 08:00,29,13.76,13.76,13.76,13.76,1
20160601|2016-03-29 09:00,29,13.76,13.77,13.76,13.77,4
20160601|2016-03-29 10:00,29,13.79,13.79,13.79,13.79,1
20160601|2016-03-29 10:30,29,13.79,13.79,13.74,13.74,23
20160601|2016-03-29 11:00,29,13.76,13.76,13.76,13.76,2
20160601|2016-03-29 11:30,29,13.74,13.75,13.74,13.75,3
20160601|2016-03-29 12:00,29,13.76,13.76,13.76,13.76,1
20160601|2016-03-29 13:00,29,13.75,13.75,13.75,13.75,1
20160601|2016-03-29 14:30,29,13.77,13.77,13.77,13.77,1
20160601|2016-03-30 08:00,30,13.76,13.76,13.76,13.76,1
20160601|2016-03-30 09:00,30,13.78,13.81,13.78,13.81,14
20160601|2016-03-30 09:30,30,13.83,13.93,13.83,13.93,38
20160601|2016-03-30 10:00,30,13.95,13.95,13.89,13.89,11
20160601|2016-03-30 10:30,30,13.89,13.91,13.79,13.79,52
20160601|2016-03-30 11:00,30,13.8,13.85,13.79,13.85,19
20160601|2016-03-30 11:30,30,13.86,13.9,13.85,13.85,6
20160601|2016-03-30 12:00,30,13.88,13.9,13.88,13.9,5
20160601|2016-03-30 12:30,30,13.91,13.91,13.91,13.91,2
20160601|2016-03-30 14:30,30,13.89,13.89,13.89,13.89,1
20160601|2016-03-30 15:00,30,13.92,13.92,13.92,13.92,4
20160601|2016-03-30 15:30,30,13.94,13.94,13.94,13.94,8
20160601|2016-03-30 17:00,31,13.9,13.91,13.9,13.91,3
20160601|2016-03-30 17:30,31,13.88,13.88,13.88,13.88,1
20160601|2016-03-31 08:30,31,13.92,13.92,13.92,13.92,1
20160601|2016-03-31 09:30,31,13.91,13.91,13.91,13.91,6
20160601|2016-03-31 10:00,31,13.9,13.9,13.9,13.9,5
20160601|2016-03-31 10:30,31,13.91,13.91,13.9,13.9,5
20160601|2016-03-31 11:00,31,13.94,14.09,13.94,14.07,99
20160601|2016-03-31 11:30,31,14.07,14.14,14.07,14.09,44
20160601|2016-03-31 12:00,31,14.08,14.08,14.05,14.06,11
20160601|2016-03-31 12:30,31,14.08,14.12,14.08,14.1,17
20160601|2016-03-31 13:00,31,14.12,14.12,14.05,14.1,21
20160601|2016-03-31 13:30,31,14.1,14.1,14.1,14.1,2
20160601|2016-03-31 15:30,31,14.1,14.1,14.1,14.1,5
20160601|2016-03-31 17:00,1,14.08,14.08,14.05,14.05,2
20160601|2016-03-31 19:00,1,14.03,14.04,14.03,14.04,4
20160601|2016-03-31 19:30,1,14.09,14.12,14.09,14.12,4
20160601|2016-03-31 21:30,1,14.14,14.14,14.14,14.14,1
20160601|2016-03-31 22:00,1,14.14,14.15,14.14,14.15,4
20160601|2016-03-31 22:30,1,14.14,14.14,14.14,14.14,5
20160601|2016-03-31 23:00,1,14.14,14.14,14.14,14.14,1
20160601|2016-04-01 05:30,1,14.15,14.15,14.15,14.15,2
20160601|2016-04-01 06:30,1,14.15,14.15,14.15,14.15,5
20160601|2016-04-01 07:30,1,14.15,14.15,14.15,14.15,21
20160601|2016-04-01 08:00,1,14.14,14.14,14.14,14.14,24
20160601|2016-04-01 09:00,1,14.13,14.17,14.13,14.16,11
20160601|2016-04-01 09:30,1,14.16,14.16,13.95,13.95,68
20160601|2016-04-01 10:00,1,13.96,13.97,13.94,13.95,24
20160601|2016-04-01 10:30,1,13.99,14.1,13.94,13.97,50
20160601|2016-04-01 11:00,1,14.01,14.02,14,14.01,10
20160601|2016-04-01 11:30,1,14,14.07,14,14.03,41
20160601|2016-04-01 13:00,1,14.05,14.05,14.05,14.05,1
20160601|2016-04-04 07:00,4,14.03,14.03,14.03,14.03,1
20160601|2016-04-04 08:00,4,14.02,14.02,14.02,14.02,1
20160601|2016-04-04 08:30,4,14,14.01,14,14.01,2
20160601|2016-04-04 09:30,4,14.03,14.03,13.97,13.97,12
20160601|2016-04-04 10:00,4,13.97,13.97,13.95,13.97,10
20160601|2016-04-04 10:30,4,13.95,13.95,13.84,13.84,109
20160601|2016-04-04 11:00,4,13.84,13.85,13.81,13.81,27
20160601|2016-04-04 11:30,4,13.83,13.84,13.81,13.81,6
20160601|2016-04-04 12:00,4,13.81,13.83,13.81,13.83,4
20160601|2016-04-04 12:30,4,13.86,13.86,13.86,13.86,2
20160601|2016-04-04 13:00,4,13.85,13.85,13.82,13.82,9
20160601|2016-04-04 14:00,4,13.82,13.82,13.82,13.82,1
20160601|2016-04-04 14:30,4,13.82,13.82,13.82,13.82,1
20160601|2016-04-04 15:00,4,13.82,13.82,13.82,13.82,1
20160601|2016-04-04 15:30,4,13.85,13.85,13.85,13.85,1
20160601|2016-04-04 17:00,5,13.8,13.8,13.77,13.77,2
20160601|2016-04-05 08:30,5,13.77,13.77,13.77,13.77,1
20160601|2016-04-05 09:30,5,13.79,13.87,13.79,13.87,19
20160601|2016-04-05 10:00,5,13.87,13.87,13.81,13.81,10
20160601|2016-04-05 10:30,5,13.83,13.83,13.76,13.77,13
20160601|2016-04-05 11:00,5,13.79,13.82,13.79,13.82,7
20160601|2016-04-05 13:00,5,13.83,13.84,13.82,13.82,3
20160601|2016-04-05 13:30,5,13.82,13.82,13.82,13.82,3
20160601|2016-04-05 14:00,5,13.81,13.81,13.8,13.8,4
20160601|2016-04-05 14:30,5,13.8,13.8,13.78,13.78,7
20160601|2016-04-05 15:30,5,13.79,13.79,13.79,13.79,1
20160601|2016-04-05 17:00,6,13.86,13.86,13.86,13.86,1
20160601|2016-04-06 07:30,6,13.79,13.79,13.79,13.79,1
20160601|2016-04-06 08:00,6,13.79,13.79,13.79,13.79,8
20160601|2016-04-06 09:00,6,13.83,13.83,13.83,13.83,2
20160601|2016-04-06 09:30,6,13.81,13.81,13.8,13.8,5
20160601|2016-04-06 10:00,6,13.8,13.81,13.8,13.81,6
20160601|2016-04-06 10:30,6,13.8,13.8,13.77,13.77,20
20160601|2016-04-06 11:00,6,13.79,13.79,13.76,13.79,15
20160601|2016-04-06 12:00,6,13.79,13.79,13.79,13.79,1
20160601|2016-04-06 13:30,6,13.83,13.83,13.83,13.83,1
20160601|2016-04-06 19:00,7,13.79,13.79,13.78,13.78,2
20160601|2016-04-06 22:00,7,13.79,13.79,13.79,13.79,1
20160601|2016-04-07 07:00,7,13.75,13.75,13.75,13.75,1
20160601|2016-04-07 07:30,7,13.78,13.78,13.78,13.78,2
20160601|2016-04-07 08:00,7,13.79,13.79,13.79,13.79,1
20160601|2016-04-07 08:30,7,13.83,13.83,13.83,13.83,1
20160601|2016-04-07 09:00,7,13.86,13.88,13.86,13.88,3
20160601|2016-04-07 09:30,7,13.86,13.86,13.85,13.85,7
20160601|2016-04-07 10:00,7,13.83,13.84,13.78,13.82,14
20160601|2016-04-07 10:30,7,13.84,13.84,13.73,13.77,15
20160601|2016-04-07 11:00,7,13.79,13.79,13.78,13.78,2
20160601|2016-04-07 12:00,7,13.8,13.82,13.8,13.82,4
20160601|2016-04-07 12:30,7,13.83,13.83,13.83,13.83,1
20160601|2016-04-07 18:30,8,13.77,13.77,13.77,13.77,1
20160601|2016-04-08 08:00,8,13.83,13.83,13.83,13.83,2
20160601|2016-04-08 09:30,8,13.87,13.87,13.87,13.87,3
20160601|2016-04-08 10:00,8,13.87,13.87,13.87,13.87,3
20160601|2016-04-08 10:30,8,13.89,13.9,13.87,13.87,20
20160601|2016-04-08 11:00,8,13.88,13.92,13.88,13.89,17
20160601|2016-04-08 11:30,8,13.91,13.93,13.88,13.88,15
20160601|2016-04-08 12:00,8,13.9,13.9,13.87,13.87,2
20160601|2016-04-08 12:30,8,13.87,13.87,13.87,13.87,1
20160601|2016-04-08 13:00,8,13.9,13.9,13.9,13.9,1
20160601|2016-04-10 17:00,11,13.94,13.94,13.83,13.83,2
20160601|2016-04-11 03:30,11,13.85,13.85,13.84,13.84,4
20160601|2016-04-11 09:30,11,13.84,13.87,13.84,13.87,4
20160601|2016-04-11 10:30,11,13.88,13.88,13.88,13.88,2
20160601|2016-04-11 12:00,11,13.91,13.91,13.91,13.91,2
20160601|2016-04-11 12:30,11,13.89,13.89,13.88,13.88,2
20160601|2016-04-12 07:30,12,13.94,14,13.94,14,35
20160601|2016-04-12 08:00,12,14,14.04,13.98,14.04,9
20160601|2016-04-12 08:30,12,13.99,14.04,13.99,14.03,17
20160601|2016-04-12 09:00,12,14.03,14.03,14,14,11
20160601|2016-04-12 09:30,12,14,14.01,14,14,9
20160601|2016-04-12 10:00,12,13.99,13.99,13.97,13.98,13
20160601|2016-04-12 10:30,12,13.96,14.01,13.95,14.01,13
20160601|2016-04-12 11:00,12,14.02,14.05,14,14,36
20160601|2016-04-12 11:30,12,13.98,14,13.97,13.98,14
20160601|2016-04-12 12:00,12,14.03,14.03,14.01,14.01,2
20160601|2016-04-12 12:30,12,14.03,14.03,14.01,14.01,2
20160601|2016-04-12 13:00,12,14.01,14.01,14.01,14.01,1
20160601|2016-04-12 13:30,12,14.04,14.04,14.04,14.04,1
20160601|2016-04-12 14:00,12,14.04,14.05,14.04,14.04,13
20160601|2016-04-12 14:30,12,14.04,14.04,14.04,14.04,1
20160601|2016-04-12 15:00,12,14.01,14.01,14.01,14.01,2
20160601|2016-04-13 06:30,13,14.07,14.07,13.99,13.99,2
20160601|2016-04-13 08:30,13,14,14,14,14,6
20160601|2016-04-13 09:00,13,14,14,13.99,13.99,4
20160601|2016-04-13 09:30,13,13.96,13.96,13.95,13.96,8
20160601|2016-04-13 10:00,13,13.95,13.95,13.95,13.95,4
20160601|2016-04-13 10:30,13,13.95,13.99,13.93,13.94,47
20160601|2016-04-13 11:00,13,13.93,13.93,13.93,13.93,11
20160601|2016-04-13 11:30,13,13.95,13.95,13.93,13.93,12
20160601|2016-04-13 12:00,13,13.93,13.93,13.92,13.92,20
20160601|2016-04-13 12:30,13,13.94,13.95,13.92,13.93,16
20160601|2016-04-13 13:00,13,13.92,13.92,13.9,13.9,17
20160601|2016-04-13 13:30,13,13.9,13.9,13.87,13.87,6
20160601|2016-04-13 14:30,13,13.92,13.92,13.92,13.92,1
20160601|2016-04-13 18:30,14,13.89,13.89,13.89,13.89,1
20160601|2016-04-13 21:00,14,13.87,13.87,13.87,13.87,3
20160601|2016-04-14 08:30,14,13.9,13.91,13.89,13.89,5
20160601|2016-04-14 09:00,14,13.87,13.87,13.86,13.86,17
20160601|2016-04-14 09:30,14,13.86,13.91,13.85,13.88,28
20160601|2016-04-14 10:00,14,13.89,13.93,13.89,13.92,24
20160601|2016-04-14 10:30,14,13.9,13.9,13.84,13.85,15
20160601|2016-04-14 11:00,14,13.87,13.88,13.85,13.88,4
20160601|2016-04-14 11:30,14,13.89,13.89,13.87,13.88,5
20160601|2016-04-14 12:00,14,13.89,13.89,13.85,13.85,11
20160601|2016-04-14 12:30,14,13.87,13.87,13.85,13.85,2
20160601|2016-04-14 14:30,14,13.85,13.85,13.85,13.85,4
20160601|2016-04-14 19:30,15,13.84,13.84,13.82,13.82,2
20160601|2016-04-15 09:00,15,13.82,13.82,13.82,13.82,4
20160601|2016-04-15 09:30,15,13.85,13.85,13.85,13.85,1
20160601|2016-04-15 10:00,15,13.86,14.02,13.86,14.02,17
20160601|2016-04-15 10:30,15,13.99,13.99,13.85,13.86,51
20160601|2016-04-15 11:30,15,13.9,13.92,13.9,13.92,4
20160601|2016-04-15 12:00,15,13.91,13.92,13.91,13.92,6
20160601|2016-04-15 12:30,15,13.91,13.92,13.91,13.92,2
20160601|2016-04-15 13:30,15,13.91,13.91,13.91,13.91,3
20160601|2016-04-17 17:00,18,13.91,13.91,13.91,13.91,3
20160601|2016-04-18 00:30,18,13.84,13.84,13.84,13.84,1
20160601|2016-04-18 07:00,18,13.85,13.85,13.85,13.85,3
20160601|2016-04-18 09:00,18,13.9,13.91,13.9,13.91,5
20160601|2016-04-18 09:30,18,13.92,13.92,13.89,13.89,4
20160601|2016-04-18 10:00,18,13.89,13.89,13.89,13.89,2
20160601|2016-04-18 10:30,18,13.89,13.95,13.89,13.89,39
20160601|2016-04-18 11:00,18,13.95,13.95,13.95,13.95,1
20160601|2016-04-18 11:30,18,13.92,13.94,13.92,13.94,2
20160601|2016-04-18 12:00,18,13.96,13.99,13.96,13.99,15
20160601|2016-04-18 12:30,18,13.99,14,13.99,13.99,13
20160601|2016-04-18 13:00,18,13.98,13.99,13.98,13.98,3
20160601|2016-04-19 07:30,19,14,14,14,14,3
20160601|2016-04-19 09:00,19,13.98,14,13.92,13.94,17
20160601|2016-04-19 10:00,19,13.95,13.95,13.95,13.95,1
20160601|2016-04-19 10:30,19,13.95,14,13.95,13.98,13
20160601|2016-04-19 11:00,19,13.99,13.99,13.97,13.98,9
20160601|2016-04-19 11:30,19,13.97,13.97,13.96,13.96,6
20160601|2016-04-19 12:00,19,13.96,13.96,13.96,13.96,1
20160601|2016-04-19 12:30,19,13.97,13.99,13.97,13.99,10
20160601|2016-04-19 13:00,19,14,14.04,13.99,14.04,54
20160601|2016-04-19 13:30,19,14.05,14.05,14.05,14.05,1
20160601|2016-04-19 17:00,20,14.01,14.01,14.01,14.01,1
20160601|2016-04-20 09:30,20,14.01,14.01,14.01,14.01,2
20160601|2016-04-20 10:30,20,14.06,14.22,14.01,14.01,56
20160601|2016-04-20 11:00,20,13.99,13.99,13.96,13.96,17
20160601|2016-04-20 12:00,20,13.98,13.98,13.95,13.95,29
20160601|2016-04-20 12:30,20,13.95,13.95,13.9,13.9,10
20160601|2016-04-20 13:00,20,13.9,13.9,13.88,13.88,14
20160601|2016-04-20 13:30,20,13.88,13.88,13.86,13.86,3
20160601|2016-04-20 14:00,20,13.84,13.84,13.8,13.8,5
20160601|2016-04-20 14:30,20,13.8,13.8,13.8,13.8,5
20160601|2016-04-20 15:00,20,13.85,13.85,13.85,13.85,1
20160601|2016-04-20 17:00,21,13.8,13.8,13.77,13.77,4
20160601|2016-04-20 18:00,21,13.77,13.78,13.75,13.78,23
20160601|2016-04-20 18:30,21,13.77,13.77,13.75,13.76,28
20160601|2016-04-20 19:00,21,13.76,13.76,13.75,13.75,23
20160601|2016-04-20 19:30,21,13.75,13.76,13.75,13.75,19
20160601|2016-04-20 20:30,21,13.74,13.74,13.74,13.74,16
20160601|2016-04-20 21:30,21,13.73,13.73,13.73,13.73,2
20160601|2016-04-21 05:00,21,13.76,13.76,13.76,13.76,11
20160601|2016-04-21 06:00,21,13.76,13.76,13.7,13.7,10
20160601|2016-04-21 07:30,21,13.71,13.71,13.7,13.7,6
20160601|2016-04-21 08:30,21,13.69,13.72,13.68,13.72,9
20160601|2016-04-21 09:00,21,13.69,13.69,13.56,13.56,42
20160601|2016-04-21 09:30,21,13.6,13.64,13.6,13.64,20
20160601|2016-04-21 10:00,21,13.64,13.68,13.64,13.68,16
20160601|2016-04-21 10:30,21,13.65,13.69,13.53,13.53,45
20160601|2016-04-21 11:00,21,13.54,13.54,13.52,13.54,15
20160601|2016-04-21 11:30,21,13.55,13.6,13.55,13.58,12
20160601|2016-04-21 12:00,21,13.58,13.62,13.57,13.57,35
20160601|2016-04-21 12:30,21,13.55,13.57,13.55,13.57,10
20160601|2016-04-21 13:30,21,13.58,13.58,13.57,13.57,2
20160601|2016-04-21 14:00,21,13.59,13.59,13.59,13.59,5
20160601|2016-04-21 15:30,21,13.55,13.55,13.55,13.55,4
20160601|2016-04-22 01:30,22,13.51,13.51,13.51,13.51,9
20160601|2016-04-22 03:00,22,13.52,13.52,13.52,13.52,1
20160601|2016-04-22 04:00,22,13.52,13.52,13.52,13.52,1
20160601|2016-04-22 07:00,22,13.54,13.54,13.54,13.54,1
20160601|2016-04-22 07:30,22,13.52,13.52,13.48,13.51,33
20160601|2016-04-22 08:00,22,13.47,13.49,13.47,13.49,2
20160601|2016-04-22 09:00,22,13.48,13.48,13.45,13.45,11
20160601|2016-04-22 09:30,22,13.46,13.48,13.45,13.47,15
20160601|2016-04-22 10:00,22,13.47,13.5,13.47,13.49,17
20160601|2016-04-22 10:30,22,13.49,13.49,13.43,13.43,13
20160601|2016-04-22 11:00,22,13.47,13.47,13.47,13.47,2
20160601|2016-04-22 11:30,22,13.48,13.5,13.48,13.5,21
20160601|2016-04-22 12:00,22,13.49,13.49,13.49,13.49,2
20160601|2016-04-22 12:30,22,13.49,13.51,13.49,13.51,10
20160601|2016-04-22 13:00,22,13.48,13.48,13.48,13.48,1
20160601|2016-04-24 17:00,25,13.42,13.42,13.42,13.42,1
20160601|2016-04-24 18:30,25,13.41,13.41,13.41,13.41,1
20160601|2016-04-25 07:30,25,13.41,13.41,13.41,13.41,3
20160601|2016-04-25 09:00,25,13.42,13.49,13.42,13.48,16
20160601|2016-04-25 10:00,25,13.46,13.46,13.46,13.46,1
20160601|2016-04-25 10:30,25,13.46,13.47,13.42,13.42,32
20160601|2016-04-25 11:00,25,13.46,13.46,13.46,13.46,2
20160601|2016-04-25 11:30,25,13.46,13.47,13.44,13.44,20
20160601|2016-04-25 12:00,25,13.47,13.47,13.47,13.47,5
20160601|2016-04-25 12:30,25,13.46,13.46,13.45,13.46,6
20160601|2016-04-25 13:00,25,13.46,13.46,13.44,13.44,10
20160601|2016-04-25 14:00,25,13.44,13.44,13.44,13.44,2
20160601|2016-04-25 14:30,25,13.42,13.42,13.42,13.42,6
20160601|2016-04-25 15:00,25,13.44,13.44,13.42,13.42,9
20160601|2016-04-25 22:30,26,13.43,13.43,13.43,13.43,1
20160601|2016-04-26 05:30,26,13.44,13.45,13.44,13.45,3
20160601|2016-04-26 08:00,26,13.41,13.41,13.41,13.41,1
20160601|2016-04-26 08:30,26,13.45,13.45,13.45,13.45,5
20160601|2016-04-26 09:00,26,13.42,13.42,13.42,13.42,1
20160601|2016-04-26 10:00,26,13.42,13.43,13.41,13.43,32
20160601|2016-04-26 10:30,26,13.42,13.42,13.3,13.3,87
20160601|2016-04-26 11:00,26,13.3,13.3,13.25,13.26,68
20160601|2016-04-26 11:30,26,13.26,13.3,13.25,13.26,11
20160601|2016-04-26 12:00,26,13.28,13.28,13.24,13.26,23
20160601|2016-04-26 12:30,26,13.26,13.26,13.25,13.25,16
20160601|2016-04-26 13:00,26,13.26,13.26,13.25,13.25,6
20160601|2016-04-26 14:30,26,13.27,13.27,13.27,13.27,13
20160601|2016-04-26 15:00,26,13.27,13.27,13.27,13.27,1
20160601|2016-04-26 17:00,27,13.24,13.24,13.24,13.24,1
20160601|2016-04-26 18:00,27,13.25,13.25,13.25,13.25,1
20160601|2016-04-26 20:30,27,13.3,13.3,13.3,13.3,1
20160601|2016-04-26 21:00,27,13.24,13.24,13.24,13.24,4
20160601|2016-04-26 22:30,27,13.25,13.25,13.24,13.24,10
20160601|2016-04-27 08:00,27,13.25,13.25,13.25,13.25,5
20160601|2016-04-27 08:30,27,13.25,13.26,13.24,13.24,75
20160601|2016-04-27 09:00,27,13.24,13.24,13.24,13.24,24
20160601|2016-04-27 09:30,27,13.24,13.24,13.2,13.2,22
20160601|2016-04-27 10:00,27,13.19,13.22,13.18,13.2,26
20160601|2016-04-27 10:30,27,13.2,13.32,13.19,13.21,125
20160601|2016-04-27 11:00,27,13.24,13.24,13.19,13.24,14
20160601|2016-04-27 11:30,27,13.25,13.26,13.21,13.21,25
20160601|2016-04-27 12:00,27,13.25,13.25,13.23,13.25,20
20160601|2016-04-27 12:30,27,13.3,13.3,13.27,13.27,33
20160601|2016-04-27 13:00,27,13.28,13.28,13.26,13.26,12
20160601|2016-04-27 13:30,27,13.26,13.28,13.24,13.24,8
20160601|2016-04-27 15:30,27,13.3,13.33,13.3,13.33,5
20160601|2016-04-27 17:00,28,13.35,13.35,13.35,13.35,1
20160601|2016-04-27 17:30,28,13.3,13.3,13.3,13.3,1
20160601|2016-04-28 08:30,28,13.32,13.32,13.3,13.3,3
20160601|2016-04-28 09:00,28,13.29,13.29,13.28,13.28,4
20160601|2016-04-28 09:30,28,13.3,13.3,13.28,13.3,34
20160601|2016-04-28 10:00,28,13.27,13.3,13.27,13.28,48
20160601|2016-04-28 10:30,28,13.27,13.36,13.26,13.32,102
20160601|2016-04-28 11:00,28,13.3,13.32,13.3,13.32,19
20160601|2016-04-28 11:30,28,13.32,13.34,13.32,13.34,5
20160601|2016-04-28 12:00,28,13.31,13.31,13.31,13.31,5
20160601|2016-04-28 12:30,28,13.32,13.32,13.32,13.32,4
20160601|2016-04-28 13:00,28,13.35,13.36,13.33,13.33,12
20160601|2016-04-28 13:30,28,13.36,13.36,13.36,13.36,5
20160601|2016-04-28 14:30,28,13.38,13.38,13.37,13.37,18
20160601|2016-04-28 17:30,29,13.27,13.27,13.27,13.27,1
20160601|2016-04-29 07:00,29,13.33,13.33,13.33,13.33,1
20160601|2016-04-29 07:30,29,13.33,13.33,13.33,13.33,3
20160601|2016-04-29 08:30,29,13.31,13.34,13.3,13.31,10
20160601|2016-04-29 09:30,29,13.3,13.3,13.3,13.3,1
20160601|2016-04-29 10:00,29,13.31,13.32,13.31,13.31,10
20160601|2016-04-29 10:30,29,13.3,13.31,13.19,13.23,57
20160601|2016-04-29 11:00,29,13.23,13.27,13.21,13.24,21
20160601|2016-04-29 11:30,29,13.22,13.22,13.2,13.2,3
20160601|2016-04-29 12:00,29,13.2,13.2,13.16,13.17,31
20160601|2016-04-29 12:30,29,13.21,13.24,13.2,13.24,7
20160601|2016-04-29 13:00,29,13.21,13.26,13.21,13.25,16
20160601|2016-04-29 13:30,29,13.26,13.26,13.26,13.26,1
20160601|2016-05-01 17:00,2,13.16,13.16,13.16,13.16,1
20160601|2016-05-01 18:00,2,13.16,13.16,13.16,13.16,1
20160601|2016-05-02 06:00,2,13.16,13.16,13.16,13.16,1
20160601|2016-05-02 06:30,2,13.16,13.17,13.16,13.17,5
20160601|2016-05-02 07:00,2,13.16,13.16,13.16,13.16,3
20160601|2016-05-02 07:30,2,13.14,13.15,13.14,13.15,13
20160601|2016-05-02 08:00,2,13.16,13.16,13.15,13.15,6
20160601|2016-05-02 08:30,2,13.14,13.14,13.13,13.14,18
20160601|2016-05-02 09:00,2,13.14,13.15,13.13,13.14,15
20160601|2016-05-02 09:30,2,13.12,13.12,13.08,13.08,12
20160601|2016-05-02 10:00,2,13.07,13.09,13.06,13.09,9
20160601|2016-05-02 10:30,2,13.08,13.08,12.94,12.99,91
20160601|2016-05-02 11:00,2,12.97,12.99,12.96,12.99,18
20160601|2016-05-02 11:30,2,12.97,12.98,12.96,12.98,11
20160601|2016-05-02 12:00,2,12.98,13,12.96,12.99,34
20160601|2016-05-02 12:30,2,12.99,12.99,12.96,12.96,6
20160601|2016-05-02 13:00,2,12.98,13.01,12.96,12.96,14
20160601|2016-05-02 15:00,2,13.01,13.01,13.01,13.01,1
20160601|2016-05-03 06:30,3,12.95,12.96,12.95,12.96,7
20160601|2016-05-03 07:00,3,12.96,12.96,12.94,12.94,20
20160601|2016-05-03 07:30,3,12.91,12.93,12.91,12.93,2
20160601|2016-05-03 08:00,3,12.94,12.96,12.94,12.94,6
20160601|2016-05-03 09:00,3,12.95,12.98,12.93,12.96,23
20160601|2016-05-03 09:30,3,12.95,12.96,12.95,12.96,14
20160601|2016-05-03 10:00,3,12.95,12.97,12.93,12.95,45
20160601|2016-05-03 10:30,3,12.96,12.98,12.82,12.87,131
20160601|2016-05-03 11:00,3,12.87,12.89,12.83,12.89,39
20160601|2016-05-03 11:30,3,12.88,12.9,12.87,12.89,11
20160601|2016-05-03 12:00,3,12.87,12.89,12.87,12.89,2
20160601|2016-05-03 12:30,3,12.89,12.93,12.88,12.93,24
20160601|2016-05-03 13:00,3,12.92,12.92,12.92,12.92,2
20160601|2016-05-03 13:30,3,12.93,12.93,12.93,12.93,1
20160601|2016-05-03 14:30,3,12.93,12.95,12.93,12.95,11
20160601|2016-05-03 15:00,3,12.95,12.95,12.95,12.95,2
20160601|2016-05-03 15:30,3,12.95,12.95,12.95,12.95,3
20160601|2016-05-03 17:30,4,12.95,12.95,12.95,12.95,1
20160601|2016-05-03 18:30,4,12.92,12.95,12.92,12.95,7
20160601|2016-05-03 20:00,4,12.92,12.92,12.91,12.92,10
20160601|2016-05-03 23:30,4,12.91,12.91,12.91,12.91,1
20160601|2016-05-04 07:30,4,12.91,12.91,12.89,12.89,11
20160601|2016-05-04 08:00,4,12.92,12.95,12.92,12.95,15
20160601|2016-05-04 09:00,4,12.92,12.92,12.92,12.92,5
20160601|2016-05-04 09:30,4,12.92,12.92,12.9,12.9,17
20160601|2016-05-04 10:00,4,12.9,12.94,12.9,12.93,30
20160601|2016-05-04 10:30,4,12.93,12.96,12.86,12.89,70
20160601|2016-05-04 11:00,4,12.88,12.92,12.88,12.89,18
20160601|2016-05-04 11:30,4,12.88,12.88,12.85,12.87,15
20160601|2016-05-04 12:00,4,12.87,12.89,12.87,12.89,10
20160601|2016-05-04 12:30,4,12.91,12.93,12.91,12.91,35
20160601|2016-05-04 13:00,4,12.92,12.93,12.92,12.92,5
20160601|2016-05-04 13:30,4,12.95,12.95,12.95,12.95,5
20160601|2016-05-04 14:00,4,12.96,12.98,12.96,12.98,6
20160601|2016-05-04 14:30,4,12.98,12.98,12.93,12.93,7
20160601|2016-05-04 17:00,5,12.95,12.96,12.95,12.96,6
20160601|2016-05-04 19:00,5,12.98,12.98,12.94,12.94,5
20160601|2016-05-04 19:30,5,12.94,12.94,12.94,12.94,1
20160601|2016-05-04 23:00,5,12.98,12.98,12.98,12.98,1
20160601|2016-05-05 03:00,5,12.96,12.97,12.96,12.97,2
20160601|2016-05-05 04:30,5,12.98,12.98,12.98,12.98,2
20160601|2016-05-05 06:00,5,12.98,12.98,12.98,12.98,8
20160601|2016-05-05 06:30,5,12.98,12.98,12.98,12.98,2
20160601|2016-05-05 07:00,5,12.98,12.98,12.94,12.94,8
20160601|2016-05-05 07:30,5,12.92,12.92,12.92,12.92,2
20160601|2016-05-05 08:30,5,12.92,12.95,12.92,12.95,11
20160601|2016-05-05 09:00,5,12.96,12.96,12.96,12.96,3
20160601|2016-05-05 09:30,5,12.96,12.96,12.96,12.96,2
20160601|2016-05-05 10:00,5,12.96,12.97,12.96,12.97,10
20160601|2016-05-05 10:30,5,12.95,12.96,12.8,12.87,113
20160601|2016-05-05 11:00,5,12.88,12.95,12.88,12.95,36
20160601|2016-05-05 11:30,5,12.93,12.94,12.92,12.94,15
20160601|2016-05-05 12:00,5,12.96,12.99,12.96,12.99,8
20160601|2016-05-05 12:30,5,12.99,12.99,12.98,12.99,4
20160601|2016-05-05 13:00,5,12.99,13.01,12.97,13.01,62
20160601|2016-05-05 13:30,5,12.99,12.99,12.99,12.99,5
20160601|2016-05-05 14:00,5,12.99,12.99,12.99,12.99,1
20160601|2016-05-05 14:30,5,12.97,12.97,12.97,12.97,4
20160601|2016-05-05 15:00,5,12.96,12.96,12.96,12.96,4
20160601|2016-05-05 23:00,6,12.98,12.98,12.98,12.98,7
20160601|2016-05-06 07:00,6,12.98,12.98,12.98,12.98,1
20160601|2016-05-06 07:30,6,12.95,12.95,12.95,12.95,1
20160601|2016-05-06 08:00,6,12.96,12.98,12.93,12.93,20
20160601|2016-05-06 08:30,6,12.92,12.92,12.92,12.92,7
20160601|2016-05-06 09:00,6,12.92,12.92,12.85,12.85,144
20160601|2016-05-06 09:30,6,12.88,12.9,12.88,12.89,15
20160601|2016-05-06 10:00,6,12.85,12.87,12.84,12.87,6
20160601|2016-05-06 10:30,6,12.85,12.9,12.82,12.87,53
20160601|2016-05-06 11:00,6,12.88,12.93,12.88,12.91,47
20160601|2016-05-06 11:30,6,12.91,12.91,12.89,12.89,2
20160601|2016-05-06 12:00,6,12.9,12.9,12.9,12.9,1
20160601|2016-05-06 12:30,6,12.92,12.93,12.92,12.93,3
20160601|2016-05-06 13:00,6,12.94,12.94,12.91,12.91,10
20160601|2016-05-08 17:00,9,12.86,12.94,12.86,12.94,2
20160601|2016-05-08 18:00,9,12.92,12.92,12.92,12.92,1
20160601|2016-05-08 19:00,9,12.9,12.9,12.9,12.9,1
20160601|2016-05-09 02:00,9,12.87,12.87,12.86,12.86,3
20160601|2016-05-09 07:30,9,12.85,12.85,12.84,12.85,12
20160601|2016-05-09 09:30,9,12.84,12.84,12.78,12.78,50
20160601|2016-05-09 10:00,9,12.8,12.81,12.78,12.78,31
20160601|2016-05-09 10:30,9,12.78,12.78,12.63,12.71,88
20160601|2016-05-09 11:00,9,12.71,12.73,12.69,12.7,34
20160601|2016-05-09 11:30,9,12.7,12.7,12.59,12.6,99
20160601|2016-05-09 12:00,9,12.6,12.63,12.6,12.63,16
20160601|2016-05-09 12:30,9,12.64,12.64,12.6,12.6,24
20160601|2016-05-09 13:00,9,12.61,12.61,12.59,12.61,7
20160601|2016-05-09 13:30,9,12.59,12.59,12.58,12.58,25
20160601|2016-05-09 14:00,9,12.55,12.55,12.55,12.55,1
20160601|2016-05-09 14:30,9,12.55,12.55,12.55,12.55,2
20160601|2016-05-09 15:30,9,12.55,12.55,12.55,12.55,1
20160601|2016-05-09 17:00,10,12.52,12.52,12.52,12.52,1
20160601|2016-05-09 17:30,10,12.51,12.51,12.51,12.51,1
20160601|2016-05-09 18:30,10,12.51,12.51,12.51,12.51,10
20160601|2016-05-09 19:00,10,12.51,12.51,12.51,12.51,16
20160601|2016-05-09 20:30,10,12.51,12.51,12.51,12.51,1
20160601|2016-05-09 21:00,10,12.51,12.51,12.51,12.51,2
20160601|2016-05-09 21:30,10,12.51,12.51,12.47,12.47,45
20160601|2016-05-09 22:30,10,12.46,12.46,12.46,12.46,1
20160601|2016-05-09 23:00,10,12.45,12.45,12.45,12.45,1
20160601|2016-05-09 23:30,10,12.45,12.45,12.38,12.38,6
20160601|2016-05-10 01:00,10,12.38,12.38,12.38,12.38,1
20160601|2016-05-10 01:30,10,12.38,12.38,12.38,12.38,3
20160601|2016-05-10 02:00,10,12.44,12.44,12.44,12.44,1
20160601|2016-05-10 04:00,10,12.4,12.4,12.4,12.4,2
20160601|2016-05-10 04:30,10,12.4,12.4,12.4,12.4,1
20160601|2016-05-10 05:00,10,12.4,12.4,12.4,12.4,1
20160601|2016-05-10 06:30,10,12.45,12.45,12.45,12.45,1
20160601|2016-05-10 07:00,10,12.45,12.46,12.44,12.44,9
20160601|2016-05-10 07:30,10,12.45,12.45,12.45,12.45,1
20160601|2016-05-10 08:00,10,12.45,12.45,12.44,12.44,3
20160601|2016-05-10 08:30,10,12.43,12.43,12.41,12.41,9
20160601|2016-05-10 09:00,10,12.41,12.48,12.38,12.48,51
20160601|2016-05-10 09:30,10,12.49,12.5,12.43,12.45,11
20160601|2016-05-10 10:00,10,12.45,12.46,12.44,12.44,11
20160601|2016-05-10 10:30,10,12.43,12.55,12.42,12.48,122
20160601|2016-05-10 11:00,10,12.48,12.48,12.45,12.45,2
20160601|2016-05-10 11:30,10,12.46,12.48,12.46,12.48,6
20160601|2016-05-10 12:00,10,12.48,12.5,12.47,12.47,17
20160601|2016-05-10 12:30,10,12.49,12.5,12.49,12.5,8
20160601|2016-05-10 13:00,10,12.5,12.55,12.48,12.51,60
20160601|2016-05-10 13:30,10,12.51,12.54,12.51,12.54,4
20160601|2016-05-10 14:00,10,12.5,12.5,12.5,12.5,1
20160601|2016-05-10 14:30,10,12.52,12.52,12.52,12.52,1
20160601|2016-05-10 15:00,10,12.52,12.55,12.52,12.55,29
20160601|2016-05-10 15:30,10,12.55,12.55,12.51,12.53,17
20160601|2016-05-10 17:00,11,12.52,12.52,12.5,12.52,7
20160601|2016-05-10 17:30,11,12.54,12.54,12.5,12.53,11
20160601|2016-05-10 18:00,11,12.52,12.52,12.48,12.52,4
20160601|2016-05-10 18:30,11,12.52,12.52,12.52,12.52,3
20160601|2016-05-10 19:30,11,12.52,12.52,12.52,12.52,1
20160601|2016-05-10 20:00,11,12.53,12.53,12.53,12.53,2
20160601|2016-05-10 20:30,11,12.51,12.51,12.51,12.51,1
20160601|2016-05-10 22:00,11,12.54,12.54,12.54,12.54,1
20160601|2016-05-10 23:00,11,12.53,12.53,12.53,12.53,1
20160601|2016-05-11 02:00,11,12.51,12.51,12.5,12.5,4
20160601|2016-05-11 06:00,11,12.52,12.54,12.52,12.54,5
20160601|2016-05-11 06:30,11,12.51,12.51,12.51,12.51,3
20160601|2016-05-11 07:00,11,12.54,12.54,12.54,12.54,1
20160601|2016-05-11 07:30,11,12.54,12.6,12.54,12.6,38
20160601|2016-05-11 08:00,11,12.6,12.6,12.58,12.58,22
20160601|2016-05-11 08:30,11,12.59,12.6,12.57,12.6,35
20160601|2016-05-11 09:00,11,12.64,12.65,12.6,12.63,7
20160601|2016-05-11 09:30,11,12.63,12.76,12.63,12.74,102
20160601|2016-05-11 10:00,11,12.72,12.72,12.64,12.67,26
20160601|2016-05-11 10:30,11,12.65,12.71,12.61,12.68,85
20160601|2016-05-11 11:00,11,12.68,12.83,12.68,12.83,150
20160601|2016-05-11 11:30,11,12.82,12.83,12.75,12.75,81
20160601|2016-05-11 12:00,11,12.71,12.73,12.71,12.73,3
20160601|2016-05-11 12:30,11,12.75,12.79,12.75,12.75,29
20160601|2016-05-11 13:00,11,12.75,12.78,12.75,12.78,14
20160601|2016-05-11 13:30,11,12.8,12.8,12.77,12.77,8
20160601|2016-05-11 14:00,11,12.75,12.75,12.75,12.75,6
20160601|2016-05-11 14:30,11,12.77,12.77,12.75,12.77,7
20160601|2016-05-11 15:00,11,12.75,12.76,12.74,12.76,9
20160601|2016-05-11 15:30,11,12.74,12.75,12.73,12.73,9
20160601|2016-05-11 17:00,12,12.72,12.74,12.72,12.74,6
20160601|2016-05-11 17:30,12,12.76,12.76,12.76,12.76,5
20160601|2016-05-11 18:30,12,12.76,12.76,12.76,12.76,1
20160601|2016-05-11 21:30,12,12.76,12.76,12.76,12.76,4
20160601|2016-05-12 05:30,12,12.75,12.8,12.75,12.8,5
20160601|2016-05-12 07:00,12,12.74,12.76,12.69,12.76,8
20160601|2016-05-12 07:30,12,12.72,12.72,12.71,12.71,5
20160601|2016-05-12 08:00,12,12.73,12.73,12.73,12.73,2
20160601|2016-05-12 08:30,12,12.73,12.73,12.71,12.72,17
20160601|2016-05-12 09:00,12,12.7,12.7,12.58,12.6,56
20160601|2016-05-12 09:30,12,12.6,12.61,12.58,12.61,10
20160601|2016-05-12 10:00,12,12.63,12.67,12.62,12.67,69
20160601|2016-05-12 10:30,12,12.7,12.75,12.35,12.37,218
20160601|2016-05-12 11:00,12,12.38,12.41,12.36,12.41,26
20160601|2016-05-12 11:30,12,12.4,12.42,12.4,12.41,29
20160601|2016-05-12 12:00,12,12.42,12.42,12.36,12.36,15
20160601|2016-05-12 12:30,12,12.4,12.4,12.33,12.33,17
20160601|2016-05-12 13:00,12,12.35,12.35,12.35,12.35,9
20160601|2016-05-12 13:30,12,12.38,12.38,12.38,12.38,1
20160601|2016-05-12 14:00,12,12.4,12.4,12.4,12.4,6
20160601|2016-05-12 14:30,12,12.39,12.39,12.39,12.39,2
20160601|2016-05-12 17:00,13,12.33,12.36,12.26,12.31,21
20160601|2016-05-12 18:30,13,12.31,12.31,12.31,12.31,1
20160601|2016-05-13 03:00,13,12.31,12.31,12.31,12.31,1
20160601|2016-05-13 06:30,13,12.31,12.31,12.31,12.31,1
20160601|2016-05-13 07:00,13,12.27,12.27,12.26,12.26,2
20160601|2016-05-13 07:30,13,12.3,12.3,12.3,12.3,1
20160601|2016-05-13 08:00,13,12.3,12.3,12.29,12.3,8
20160601|2016-05-13 08:30,13,12.29,12.29,12.29,12.29,5
20160601|2016-05-13 09:00,13,12.26,12.26,12.21,12.23,51
20160601|2016-05-13 09:30,13,12.26,12.27,12.2,12.21,25
20160601|2016-05-13 10:00,13,12.25,12.25,12.25,12.25,1
20160601|2016-05-13 10:30,13,12.25,12.44,12.24,12.39,115
20160601|2016-05-13 11:00,13,12.36,12.37,12.23,12.23,19
20160601|2016-05-13 11:30,13,12.22,12.22,12.22,12.22,4
20160601|2016-05-13 12:00,13,12.26,12.33,12.25,12.33,26
20160601|2016-05-13 12:30,13,12.26,12.3,12.26,12.3,3
20160601|2016-05-13 13:00,13,12.26,12.26,12.26,12.26,1
20160601|2016-05-15 17:00,16,12.2,12.2,12.2,12.2,1
20160601|2016-05-15 19:00,16,12.26,12.26,12.26,12.26,1
20160601|2016-05-16 02:00,16,12.21,12.21,12.21,12.21,2
20160601|2016-05-16 03:30,16,12.21,12.21,12.21,12.21,1
20160601|2016-05-16 06:00,16,12.21,12.21,12.21,12.21,1
20160601|2016-05-16 06:30,16,12.22,12.22,12.22,12.22,1
20160601|2016-05-16 07:00,16,12.23,12.23,12.23,12.23,2
20160601|2016-05-16 07:30,16,12.3,12.3,12.29,12.29,3
20160601|2016-05-16 08:00,16,12.25,12.25,12.25,12.25,1
20160601|2016-05-16 09:00,16,12.24,12.27,12.22,12.27,15
20160601|2016-05-16 10:00,16,12.25,12.33,12.25,12.33,12
20160601|2016-05-16 10:30,16,12.28,12.38,12.28,12.35,52
20160601|2016-05-16 11:00,16,12.35,12.36,12.34,12.34,6
20160601|2016-05-16 11:30,16,12.34,12.37,12.34,12.37,4
20160601|2016-05-16 12:30,16,12.36,12.37,12.36,12.37,4
20160601|2016-05-16 13:00,16,12.37,12.38,12.37,12.38,11
20160601|2016-05-17 06:00,17,12.34,12.34,12.34,12.34,1
20160601|2016-05-17 07:30,17,12.3,12.3,12.3,12.3,1
20160601|2016-05-17 08:00,17,12.35,12.36,12.35,12.35,14
20160601|2016-05-17 08:30,17,12.35,12.37,12.35,12.35,24
20160601|2016-05-17 09:00,17,12.38,12.38,12.38,12.38,1
20160601|2016-05-17 09:30,17,12.38,12.4,12.38,12.38,47
20160601|2016-05-17 10:00,17,12.4,12.4,12.38,12.4,24
20160601|2016-05-17 10:30,17,12.41,12.49,12.39,12.46,104
20160601|2016-05-17 11:00,17,12.43,12.43,12.37,12.4,24
20160601|2016-05-17 11:30,17,12.38,12.38,12.38,12.38,1
20160601|2016-05-17 12:00,17,12.38,12.41,12.38,12.41,9
20160601|2016-05-17 12:30,17,12.41,12.41,12.4,12.4,4
20160601|2016-05-17 13:30,17,12.39,12.39,12.38,12.38,2
20160601|2016-05-17 14:00,17,12.38,12.38,12.38,12.38,4
20160601|2016-05-17 17:00,18,12.35,12.35,12.35,12.35,1
20160601|2016-05-18 03:30,18,12.39,12.39,12.39,12.39,1
20160601|2016-05-18 08:00,18,12.33,12.33,12.25,12.25,33
20160601|2016-05-18 08:30,18,12.31,12.31,12.31,12.31,1
20160601|2016-05-18 09:00,18,12.33,12.34,12.33,12.34,6
20160601|2016-05-18 09:30,18,12.34,12.34,12.32,12.32,15
20160601|2016-05-18 10:00,18,12.32,12.34,12.3,12.33,29
20160601|2016-05-18 10:30,18,12.32,12.43,12.31,12.37,55
20160601|2016-05-18 11:00,18,12.4,12.4,12.4,12.4,3
20160601|2016-05-18 11:30,18,12.39,12.39,12.36,12.39,42
20160601|2016-05-18 12:00,18,12.39,12.39,12.38,12.38,4
20160601|2016-05-18 12:30,18,12.39,12.41,12.39,12.41,11
20160601|2016-05-18 13:00,18,12.37,12.37,12.37,12.37,1
20160601|2016-05-18 13:30,18,12.35,12.39,12.35,12.39,6
20160601|2016-05-18 14:00,18,12.42,12.42,12.42,12.42,1
20160601|2016-05-18 15:00,18,12.4,12.4,12.39,12.39,12
20160601|2016-05-18 17:00,19,12.41,12.41,12.4,12.4,2
20160601|2016-05-18 21:00,19,12.35,12.35,12.35,12.35,1
20160601|2016-05-19 08:00,19,12.37,12.37,12.36,12.36,12
20160601|2016-05-19 08:30,19,12.34,12.34,12.34,12.34,1
20160601|2016-05-19 09:00,19,12.34,12.34,12.34,12.34,3
20160601|2016-05-19 09:30,19,12.34,12.34,12.32,12.34,9
20160601|2016-05-19 10:00,19,12.32,12.32,12.25,12.27,68
20160601|2016-05-19 10:30,19,12.27,12.35,12.27,12.33,25
20160601|2016-05-19 11:00,19,12.3,12.3,12.27,12.28,41
20160601|2016-05-19 11:30,19,12.27,12.27,12.27,12.27,6
20160601|2016-05-19 12:00,19,12.28,12.29,12.28,12.29,4
20160601|2016-05-19 12:30,19,12.29,12.31,12.29,12.3,12
20160601|2016-05-19 13:00,19,12.31,12.32,12.31,12.32,7
20160601|2016-05-19 14:30,19,12.34,12.34,12.34,12.34,6
20160601|2016-05-19 15:00,19,12.32,12.32,12.32,12.32,1
20160601|2016-05-19 15:30,19,12.34,12.34,12.34,12.34,6
20160601|2016-05-19 22:30,20,12.36,12.36,12.36,12.36,1
20160601|2016-05-20 06:30,20,12.36,12.36,12.36,12.36,1
20160601|2016-05-20 07:30,20,12.37,12.4,12.37,12.4,24
20160601|2016-05-20 08:00,20,12.4,12.4,12.34,12.37,19
20160601|2016-05-20 08:30,20,12.36,12.38,12.35,12.38,6
20160601|2016-05-20 09:00,20,12.38,12.42,12.38,12.42,30
20160601|2016-05-20 09:30,20,12.42,12.45,12.42,12.45,34
20160601|2016-05-20 10:00,20,12.45,12.49,12.44,12.44,63
20160601|2016-05-20 10:30,20,12.42,12.49,12.25,12.31,113
20160601|2016-05-20 11:00,20,12.36,12.4,12.34,12.4,15
20160601|2016-05-20 11:30,20,12.39,12.42,12.39,12.42,21
20160601|2016-05-20 12:00,20,12.43,12.49,12.43,12.49,21
20160601|2016-05-20 12:30,20,12.48,12.51,12.46,12.5,29
20160601|2016-05-20 13:00,20,12.49,12.51,12.48,12.5,20
20160601|2016-05-20 13:30,20,12.5,12.5,12.5,12.5,3
20160601|2016-05-22 18:30,23,12.5,12.5,12.5,12.5,2
20160601|2016-05-22 22:00,23,12.51,12.51,12.51,12.51,10
20160601|2016-05-22 22:30,23,12.5,12.5,12.5,12.5,2
20160601|2016-05-22 23:00,23,12.48,12.48,12.48,12.48,2
20160601|2016-05-23 03:00,23,12.45,12.45,12.43,12.43,3
20160601|2016-05-23 05:00,23,12.43,12.43,12.43,12.43,2
20160601|2016-05-23 05:30,23,12.49,12.49,12.45,12.49,9
20160601|2016-05-23 06:00,23,12.48,12.48,12.48,12.48,1
20160601|2016-05-23 07:00,23,12.48,12.48,12.48,12.48,2
20160601|2016-05-23 08:00,23,12.45,12.45,12.45,12.45,1
20160601|2016-05-23 08:30,23,12.41,12.41,12.41,12.41,3
20160601|2016-05-23 09:00,23,12.45,12.47,12.45,12.47,6
20160601|2016-05-23 10:00,23,12.45,12.48,12.44,12.48,34
20160601|2016-05-23 10:30,23,12.48,12.55,12.45,12.5,65
20160601|2016-05-23 11:00,23,12.5,12.53,12.49,12.51,6
20160601|2016-05-23 12:30,23,12.52,12.52,12.52,12.52,5
20160601|2016-05-23 13:00,23,12.49,12.49,12.49,12.49,1
20160601|2016-05-23 14:00,23,12.49,12.49,12.48,12.48,5
20160601|2016-05-23 14:30,23,12.47,12.48,12.47,12.48,6
20160601|2016-05-23 15:00,23,12.47,12.47,12.46,12.46,7
20160601|2016-05-23 19:00,24,12.46,12.46,12.46,12.46,4
20160601|2016-05-23 20:00,24,12.41,12.41,12.36,12.36,7
20160601|2016-05-24 05:30,24,12.44,12.48,12.44,12.48,8
20160601|2016-05-24 06:00,24,12.43,12.44,12.43,12.44,3
20160601|2016-05-24 07:00,24,12.42,12.42,12.42,12.42,3
20160601|2016-05-24 07:30,24,12.43,12.43,12.43,12.43,2
20160601|2016-05-24 08:30,24,12.4,12.4,12.39,12.39,4
20160601|2016-05-24 09:00,24,12.4,12.41,12.4,12.41,4
20160601|2016-05-24 09:30,24,12.39,12.4,12.39,12.39,9
20160601|2016-05-24 10:00,24,12.38,12.41,12.38,12.41,5
20160601|2016-05-24 10:30,24,12.41,12.57,12.41,12.57,161
20160601|2016-05-24 11:00,24,12.57,12.58,12.54,12.58,89
20160601|2016-05-24 11:30,24,12.55,12.55,12.53,12.55,8
20160601|2016-05-24 12:00,24,12.57,12.57,12.57,12.57,1
20160601|2016-05-24 12:30,24,12.56,12.6,12.56,12.6,46
20160601|2016-05-24 13:00,24,12.6,12.6,12.58,12.58,7
20160601|2016-05-24 13:30,24,12.58,12.58,12.58,12.58,1
20160601|2016-05-24 14:00,24,12.56,12.57,12.55,12.57,5
20160601|2016-05-24 14:30,24,12.61,12.62,12.61,12.62,2
20160601|2016-05-24 15:00,24,12.6,12.6,12.58,12.58,2
20160601|2016-05-24 15:30,24,12.6,12.62,12.6,12.6,5
20160601|2016-05-24 17:00,25,12.62,12.62,12.62,12.62,2
20160601|2016-05-24 18:00,25,12.58,12.58,12.58,12.58,1
20160601|2016-05-24 21:30,25,12.55,12.55,12.55,12.55,1
20160601|2016-05-24 22:00,25,12.58,12.58,12.58,12.58,1
20160601|2016-05-25 05:30,25,12.54,12.54,12.54,12.54,1
20160601|2016-05-25 06:00,25,12.54,12.54,12.54,12.54,1
20160601|2016-05-25 06:30,25,12.5,12.5,12.5,12.5,1
20160601|2016-05-25 07:00,25,12.54,12.54,12.54,12.54,1
20160601|2016-05-25 07:30,25,12.53,12.53,12.51,12.51,2
20160601|2016-05-25 08:30,25,12.54,12.54,12.54,12.54,51
20160601|2016-05-25 09:00,25,12.54,12.54,12.54,12.54,2
20160601|2016-05-25 09:30,25,12.54,12.6,12.53,12.6,15
20160601|2016-05-25 10:00,25,12.6,12.63,12.6,12.63,13
20160601|2016-05-25 10:30,25,12.64,12.7,12.62,12.64,38
20160601|2016-05-25 11:00,25,12.62,12.64,12.62,12.64,4
20160601|2016-05-25 11:30,25,12.64,12.65,12.64,12.65,4
20160601|2016-05-25 12:00,25,12.66,12.66,12.66,12.66,1
20160601|2016-05-25 12:30,25,12.67,12.71,12.67,12.7,16
20160601|2016-05-25 13:00,25,12.68,12.68,12.68,12.68,1
20160601|2016-05-25 13:30,25,12.67,12.67,12.65,12.65,6
20160601|2016-05-25 14:00,25,12.64,12.64,12.64,12.64,4
20160601|2016-05-25 15:00,25,12.65,12.65,12.65,12.65,1
20160601|2016-05-25 17:00,26,12.59,12.65,12.59,12.65,2
20160601|2016-05-25 18:30,26,12.61,12.61,12.61,12.61,1
20160601|2016-05-25 19:00,26,12.6,12.6,12.6,12.6,5
20160601|2016-05-26 02:00,26,12.65,12.65,12.65,12.65,2
20160601|2016-05-26 07:00,26,12.64,12.64,12.64,12.64,2
20160601|2016-05-26 08:00,26,12.65,12.65,12.65,12.65,5
20160601|2016-05-26 08:30,26,12.66,12.66,12.66,12.66,1
20160601|2016-05-26 09:00,26,12.65,12.77,12.65,12.75,45
20160601|2016-05-26 09:30,26,12.74,12.76,12.73,12.76,4
20160601|2016-05-26 10:00,26,12.76,12.78,12.76,12.76,28
20160601|2016-05-26 10:30,26,12.77,12.95,12.76,12.9,213
20160601|2016-05-26 11:00,26,12.89,12.94,12.87,12.9,43
20160601|2016-05-26 11:30,26,12.9,12.92,12.89,12.91,9
20160601|2016-05-26 12:00,26,12.92,12.95,12.91,12.92,23
20160601|2016-05-26 12:30,26,12.93,12.94,12.9,12.93,51
20160601|2016-05-26 13:00,26,12.94,12.94,12.92,12.93,18
20160601|2016-05-26 14:00,26,12.91,12.91,12.91,12.91,1
20160601|2016-05-26 14:30,26,12.93,12.96,12.93,12.96,38
20160601|2016-05-26 15:00,26,12.94,12.94,12.94,12.94,1
20160601|2016-05-26 15:30,26,12.93,12.93,12.92,12.92,11
20160601|2016-05-26 17:00,27,12.92,12.92,12.86,12.86,2
20160601|2016-05-26 17:30,27,12.91,12.91,12.91,12.91,1
20160601|2016-05-26 20:30,27,12.95,12.96,12.95,12.96,12
20160601|2016-05-27 00:00,27,12.95,12.95,12.95,12.95,2
20160601|2016-05-27 01:30,27,12.95,12.98,12.95,12.98,10
20160601|2016-05-27 04:00,27,12.96,12.97,12.96,12.97,2
20160601|2016-05-27 04:30,27,12.97,12.98,12.97,12.98,10
20160601|2016-05-27 06:30,27,12.98,13.34,12.98,13.11,119
20160601|2016-05-27 07:00,27,13.1,13.14,13.05,13.05,15
20160601|2016-05-27 07:30,27,13.05,13.07,13.05,13.06,5
20160601|2016-05-27 08:00,27,13.03,13.03,12.98,12.98,27
20160601|2016-05-27 08:30,27,13.02,13.02,12.98,12.98,19
20160601|2016-05-27 09:00,27,13.01,13.07,13,13.07,25
20160601|2016-05-27 09:30,27,13.06,13.06,12.97,13,35
20160601|2016-05-27 10:00,27,13.01,13.01,12.97,12.97,28
20160601|2016-05-27 10:30,27,12.98,13.16,12.87,12.89,95
20160601|2016-05-27 11:00,27,12.9,12.98,12.87,12.87,50
20160601|2016-05-27 11:30,27,12.87,12.87,12.84,12.84,52
20160601|2016-05-27 12:00,27,12.84,12.84,12.82,12.83,5
20160601|2016-05-27 12:30,27,12.85,12.85,12.84,12.84,2
20160601|2016-05-27 13:00,27,12.86,12.86,12.84,12.84,6
20160601|2016-05-27 13:30,27,12.86,12.87,12.86,12.87,3
20160601|2016-05-30 17:00,31,12.93,12.95,12.91,12.95,6
20160601|2016-05-30 17:30,31,12.95,12.95,12.95,12.95,1
20160601|2016-05-30 19:00,31,12.95,12.97,12.95,12.96,6
20160601|2016-05-30 19:30,31,12.96,12.98,12.96,12.98,13
20160601|2016-05-31 08:00,31,12.92,12.92,12.92,12.92,6
20160601|2016-05-31 08:30,31,12.95,12.96,12.93,12.93,4
20160601|2016-05-31 09:00,31,12.96,13.02,12.96,13.02,47
20160601|2016-05-31 09:30,31,13.01,13.01,12.95,12.95,13
20160601|2016-05-31 10:00,31,12.95,12.99,12.94,12.99,7
20160601|2016-05-31 10:30,31,12.98,12.99,12.77,12.77,55
20160601|2016-05-31 11:00,31,12.78,12.81,12.77,12.77,32
20160601|2016-05-31 11:30,31,12.79,12.81,12.78,12.81,12
20160601|2016-05-31 12:00,31,12.8,12.8,12.79,12.79,2
20160601|2016-05-31 12:30,31,12.78,12.78,12.78,12.78,1
20160601|2016-05-31 13:00,31,12.79,12.81,12.78,12.78,21
20160601|2016-05-31 13:30,31,12.79,12.8,12.79,12.8,6
20160601|2016-05-31 14:00,31,12.8,12.8,12.8,12.8,3
20160601|2016-05-31 14:30,31,12.81,12.81,12.81,12.81,12
20160601|2016-05-31 15:00,31,12.83,12.83,12.83,12.83,3
20160601|2016-05-31 15:30,31,12.84,12.84,12.83,12.83,3
20160601|2016-05-31 17:30,1,12.8,12.8,12.8,12.8,1
20160601|2016-05-31 19:00,1,12.8,12.8,12.8,12.8,1
20160601|2016-05-31 22:30,1,12.84,12.84,12.84,12.84,3
20160601|2016-06-01 00:00,1,12.85,12.85,12.85,12.85,1
20160601|2016-06-01 00:30,1,12.86,12.86,12.86,12.86,1
20160601|2016-06-01 01:00,1,12.9,12.9,12.9,12.9,1
20160601|2016-06-01 06:00,1,12.85,12.85,12.85,12.85,1
20160601|2016-06-01 07:00,1,12.83,12.83,12.83,12.83,3
20160601|2016-06-01 08:00,1,12.85,12.89,12.85,12.89,5
20160601|2016-06-01 08:30,1,12.87,12.88,12.85,12.87,17
20160601|2016-06-01 09:00,1,12.87,12.93,12.85,12.85,21
20160601|2016-06-01 09:30,1,12.89,12.89,12.89,12.89,3
20160601|2016-06-01 10:00,1,12.89,12.91,12.88,12.88,13
20160601|2016-06-01 10:30,1,12.88,12.91,12.85,12.91,20
20160601|2016-06-01 11:00,1,12.91,12.91,12.84,12.85,6
20160601|2016-06-01 12:00,1,12.88,12.89,12.88,12.89,7
20160601|2016-06-01 12:30,1,12.9,12.9,12.86,12.86,4
20160601|2016-06-01 13:00,1,12.87,12.88,12.86,12.86,12
20160601|2016-06-01 14:00,1,12.86,12.86,12.86,12.86,1
20160601|2016-06-01 15:00,1,12.88,12.88,12.85,12.85,6
20160601|2016-06-01 15:30,1,12.87,12.87,12.87,12.87,1
20160601|2016-06-01 19:00,2,12.87,12.87,12.84,12.84,2
20160601|2016-06-02 03:30,2,12.89,12.89,12.89,12.89,1
20160601|2016-06-02 06:00,2,12.9,12.93,12.9,12.93,8
20160601|2016-06-02 07:00,2,12.87,12.87,12.87,12.87,1
20160601|2016-06-02 08:30,2,12.88,12.91,12.85,12.91,11
20160601|2016-06-02 09:00,2,12.89,12.9,12.87,12.88,65
20160601|2016-06-02 09:30,2,12.88,12.94,12.87,12.9,59
20160601|2016-06-02 10:00,2,12.91,12.95,12.91,12.94,33
20160601|2016-06-02 10:30,2,12.92,13.05,12.92,13,67
20160601|2016-06-02 11:00,2,13,13.06,13,13.06,50
20160601|2016-06-02 11:30,2,13.06,13.06,13.03,13.03,5
20160601|2016-06-02 12:00,2,13.02,13.02,13.02,13.02,1
20160601|2016-06-02 12:30,2,13.02,13.05,13.02,13.05,8
20160601|2016-06-02 13:00,2,13.05,13.08,13.05,13.05,16
20160601|2016-06-02 13:30,2,13.06,13.06,13.05,13.05,5
20160601|2016-06-02 14:00,2,13.02,13.04,13.02,13.04,16
20160601|2016-06-02 14:30,2,13.04,13.09,13.04,13.08,21
20160601|2016-06-02 15:00,2,13.08,13.08,13.07,13.07,11
20160601|2016-06-02 15:30,2,13.06,13.06,13.05,13.05,2
20160601|2016-06-02 19:30,3,13.08,13.09,13.08,13.09,4
20160601|2016-06-02 20:00,3,13.09,13.09,13.09,13.09,2
20160601|2016-06-02 20:30,3,13.09,13.11,13.09,13.11,11
20160601|2016-06-02 21:00,3,13.12,13.12,13.12,13.12,3
20160601|2016-06-02 23:30,3,13.11,13.14,13.11,13.14,8
20160601|2016-06-03 04:00,3,13.09,13.09,13.09,13.09,1
20160601|2016-06-03 06:30,3,13.13,13.13,13.13,13.13,5
20160601|2016-06-03 07:00,3,13.14,13.14,13.14,13.14,2
20160601|2016-06-03 07:30,3,13.11,13.13,13.08,13.12,12
20160601|2016-06-03 08:00,3,13.1,13.13,13.1,13.13,10
20160601|2016-06-03 08:30,3,13.13,13.13,13.08,13.08,18
20160601|2016-06-03 09:00,3,13.12,13.16,13.12,13.14,99
20160601|2016-06-03 09:30,3,13.14,13.14,13.11,13.14,77
20160601|2016-06-03 10:00,3,13.13,13.15,13.13,13.15,14
20160601|2016-06-03 10:30,3,13.15,13.2,13.11,13.19,214
20160601|2016-06-03 11:00,3,13.18,13.18,13.18,13.18,3
20160601|2016-06-03 11:30,3,13.17,13.19,13.17,13.19,16
20160601|2016-06-03 12:00,3,13.2,13.2,13.15,13.15,40
20160601|2016-06-03 12:30,3,13.15,13.15,13.15,13.15,3
20160601|2016-06-03 13:00,3,13.14,13.16,13.14,13.14,25
20160601|2016-06-03 13:30,3,13.13,13.13,13.1,13.13,11
20160601|2016-06-05 17:00,6,13.18,13.18,13.17,13.17,2
20160601|2016-06-05 17:30,6,13.17,13.17,13.14,13.14,3
20160601|2016-06-05 19:00,6,13.19,13.19,13.19,13.19,5
20160601|2016-06-05 19:30,6,13.19,13.2,13.19,13.2,7
20160601|2016-06-05 20:00,6,13.19,13.19,13.19,13.19,1
20160601|2016-06-05 21:30,6,13.2,13.2,13.2,13.2,1
20160601|2016-06-05 23:00,6,13.19,13.19,13.19,13.19,1
20160601|2016-06-06 06:30,6,13.19,13.19,13.19,13.19,4
20160601|2016-06-06 08:00,6,13.19,13.2,13.19,13.2,4
20160601|2016-06-06 08:30,6,13.2,13.2,13.2,13.2,9
20160601|2016-06-06 09:00,6,13.21,13.23,13.21,13.23,32
20160601|2016-06-06 09:30,6,13.24,13.25,13.21,13.21,31
20160601|2016-06-06 10:00,6,13.22,13.27,13.21,13.25,82
20160601|2016-06-06 10:30,6,13.25,13.26,13.23,13.26,56
20160601|2016-06-06 11:00,6,13.24,13.24,13.22,13.22,19
20160601|2016-06-06 11:30,6,13.24,13.24,13.22,13.22,3
20160601|2016-06-06 12:00,6,13.22,13.23,13.22,13.22,5
20160601|2016-06-06 12:30,6,13.22,13.22,13.22,13.22,2
20160601|2016-06-06 13:00,6,13.22,13.22,13.22,13.22,1
20160601|2016-06-06 14:00,6,13.24,13.25,13.24,13.25,4
20160601|2016-06-06 15:00,6,13.25,13.27,13.25,13.27,23
20160601|2016-06-06 15:30,6,13.27,13.27,13.25,13.26,9
20160601|2016-06-06 17:00,7,13.25,13.25,13.25,13.25,1
20160601|2016-06-06 17:30,7,13.23,13.23,13.23,13.23,2
20160601|2016-06-06 19:00,7,13.25,13.25,13.22,13.22,6
20160601|2016-06-07 04:30,7,13.21,13.21,13.21,13.21,2
20160601|2016-06-07 06:30,7,13.21,13.21,13.21,13.21,1
20160601|2016-06-07 09:00,7,13.21,13.24,13.2,13.2,7
20160601|2016-06-07 09:30,7,13.2,13.2,13.18,13.18,16
20160601|2016-06-07 10:00,7,13.19,13.19,13.16,13.16,10
20160601|2016-06-07 10:30,7,13.16,13.16,13.07,13.13,45
20160601|2016-06-07 11:00,7,13.13,13.15,13.12,13.12,16
20160601|2016-06-07 11:30,7,13.1,13.1,13.1,13.1,4
20160601|2016-06-07 12:00,7,13.13,13.13,13.13,13.13,20
20160601|2016-06-07 12:30,7,13.13,13.13,13.13,13.13,4
20160601|2016-06-07 13:00,7,13.13,13.13,13.13,13.13,3
20160601|2016-06-07 13:30,7,13.14,13.14,13.14,13.14,3
20160601|2016-06-07 14:30,7,13.15,13.16,13.15,13.16,22
20160601|2016-06-07 15:00,7,13.15,13.15,13.15,13.15,2
20160601|2016-06-07 17:00,8,13.12,13.12,13.12,13.12,2
20160601|2016-06-07 19:30,8,13.13,13.13,13.13,13.13,5
20160601|2016-06-07 20:00,8,13.13,13.13,13.13,13.13,5
20160601|2016-06-08 08:00,8,13.18,13.18,13.18,13.18,1
20160601|2016-06-08 08:30,8,13.16,13.16,13.15,13.16,6
20160601|2016-06-08 09:00,8,13.15,13.17,13.15,13.17,3
20160601|2016-06-08 09:30,8,13.17,13.17,13.08,13.08,13
20160601|2016-06-08 10:00,8,13.11,13.16,13.11,13.14,9
20160601|2016-06-08 10:30,8,13.16,13.25,13.16,13.24,53
20160601|2016-06-08 11:00,8,13.24,13.29,13.24,13.27,18
20160601|2016-06-08 11:30,8,13.27,13.27,13.27,13.27,13
20160601|2016-06-08 12:00,8,13.26,13.27,13.26,13.27,21
20160601|2016-06-08 12:30,8,13.28,13.29,13.26,13.26,25
20160601|2016-06-08 13:00,8,13.26,13.26,13.25,13.25,3
20160601|2016-06-08 13:30,8,13.25,13.25,13.18,13.18,20
20160601|2016-06-08 14:00,8,13.2,13.2,13.19,13.2,202
20160601|2016-06-08 14:30,8,13.21,13.23,13.21,13.23,23
20160601|2016-06-08 15:00,8,13.23,13.25,13.23,13.25,22
20160601|2016-06-08 15:30,8,13.26,13.26,13.26,13.26,9
20160601|2016-06-08 17:30,9,13.25,13.25,13.25,13.25,10
20160601|2016-06-08 18:00,9,13.26,13.26,13.26,13.26,1
20160601|2016-06-08 18:30,9,13.26,13.26,13.26,13.26,4
20160601|2016-06-08 19:30,9,13.25,13.25,13.25,13.25,2
20160601|2016-06-08 22:00,9,13.25,13.25,13.25,13.25,2
20160601|2016-06-09 01:30,9,13.27,13.27,13.27,13.27,1
20160601|2016-06-09 04:30,9,13.28,13.28,13.28,13.28,4
20160601|2016-06-09 05:30,9,13.28,13.28,13.28,13.28,1
20160601|2016-06-09 06:00,9,13.28,13.29,13.28,13.29,40
20160601|2016-06-09 06:30,9,13.27,13.27,13.27,13.27,5
20160601|2016-06-09 07:00,9,13.29,13.29,13.29,13.29,3
20160601|2016-06-09 07:30,9,13.29,13.29,13.29,13.29,11
20160601|2016-06-09 08:00,9,13.28,13.28,13.28,13.28,2
20160601|2016-06-09 08:30,9,13.27,13.27,13.27,13.27,68
20160601|2016-06-09 09:00,9,13.26,13.26,13.26,13.26,4
20160601|2016-06-09 09:30,9,13.26,13.26,13.26,13.26,4
20160601|2016-06-09 10:00,9,13.27,13.27,13.27,13.27,3
20160601|2016-06-09 10:30,9,13.27,13.29,13.22,13.22,38
20160601|2016-06-09 11:00,9,13.24,13.26,13.23,13.26,58
20160601|2016-06-09 11:30,9,13.26,13.26,13.25,13.25,27
20160601|2016-06-09 12:00,9,13.25,13.25,13.24,13.24,14
20160601|2016-06-09 12:30,9,13.23,13.25,13.23,13.25,12
20160601|2016-06-09 13:00,9,13.27,13.27,13.27,13.27,4
20160601|2016-06-09 14:00,9,13.26,13.27,13.26,13.27,6
20160601|2016-06-09 14:30,9,13.26,13.29,13.26,13.29,13
20160601|2016-06-09 15:00,9,13.29,13.29,13.29,13.29,4
20160601|2016-06-09 15:30,9,13.29,13.29,13.28,13.28,2
20160601|2016-06-10 06:30,10,13.25,13.25,13.24,13.24,5
20160601|2016-06-10 07:00,10,13.24,13.24,13.24,13.24,1
20160601|2016-06-10 07:30,10,13.23,13.25,13.23,13.25,4
20160601|2016-06-10 08:00,10,13.23,13.24,13.21,13.24,4
20160601|2016-06-10 09:30,10,13.25,13.25,13.25,13.25,6
20160601|2016-06-10 10:00,10,13.25,13.26,13.25,13.26,13
20160601|2016-06-10 10:30,10,13.26,13.27,13.25,13.27,142
20160601|2016-06-10 11:00,10,13.25,13.26,13.24,13.24,14
20160601|2016-06-10 11:30,10,13.26,13.27,13.26,13.27,11
20160601|2016-06-10 12:30,10,13.25,13.25,13.25,13.25,10
20160601|2016-06-10 13:00,10,13.26,13.26,13.25,13.25,9
20160601|2016-06-10 13:30,10,13.25,13.25,13.25,13.25,3
20160601|2016-06-13 08:00,13,13.25,13.3,13.25,13.3,32
20160601|2016-06-13 08:30,13,13.29,13.3,13.27,13.27,10
20160601|2016-06-13 09:00,13,13.29,13.3,13.27,13.27,11
20160601|2016-06-13 10:00,13,13.27,13.28,13.27,13.27,3
20160601|2016-06-13 10:30,13,13.27,13.31,13.27,13.31,82
20160601|2016-06-13 11:00,13,13.31,13.32,13.31,13.32,10
20160601|2016-06-13 11:30,13,13.32,13.32,13.31,13.31,17
20160601|2016-06-13 12:30,13,13.31,13.31,13.31,13.31,6
20160601|2016-06-13 13:00,13,13.31,13.31,13.31,13.31,2
20160601|2016-06-13 14:00,13,13.31,13.34,13.31,13.34,57
20160601|2016-06-13 14:30,13,13.34,13.34,13.33,13.33,4
20160601|2016-06-13 15:00,13,13.33,13.35,13.33,13.35,34
20160601|2016-06-13 15:30,13,13.34,13.35,13.34,13.35,63
20160601|2016-06-13 17:00,14,13.32,13.32,13.32,13.32,2
20160601|2016-06-14 05:00,14,13.32,13.32,13.32,13.32,2
20160601|2016-06-14 08:00,14,13.32,13.35,13.32,13.35,51
20160601|2016-06-14 08:30,14,13.34,13.34,13.33,13.33,12
20160601|2016-06-14 09:00,14,13.35,13.35,13.35,13.35,20
20160601|2016-06-14 09:30,14,13.34,13.34,13.34,13.34,61
20160601|2016-06-14 10:00,14,13.34,13.35,13.34,13.35,6
20160601|2016-06-14 10:30,14,13.35,13.35,13.28,13.28,71
20160601|2016-06-14 11:30,14,13.28,13.28,13.28,13.28,4
20160601|2016-06-14 12:00,14,13.28,13.28,13.28,13.28,5
20160601|2016-06-14 13:00,14,13.28,13.28,13.28,13.28,1
20160601|2016-06-14 17:00,15,13.28,13.28,13.28,13.28,10
20160601|2016-06-14 18:00,15,13.28,13.28,13.28,13.28,7
20160601|2016-06-14 20:30,15,13.26,13.26,13.26,13.26,1
20160601|2016-06-15 00:00,15,13.28,13.28,13.28,13.28,1
20160601|2016-06-15 00:30,15,13.3,13.3,13.3,13.3,5
20160601|2016-06-15 01:30,15,13.28,13.28,13.28,13.28,2
20160601|2016-06-15 03:00,15,13.28,13.28,13.28,13.28,5
20160601|2016-06-15 06:00,15,13.28,13.28,13.28,13.28,1
20160601|2016-06-15 08:00,15,13.28,13.28,13.28,13.28,5
20160601|2016-06-15 08:30,15,13.31,13.31,13.28,13.28,6
20160601|2016-06-15 09:30,15,13.3,13.3,13.26,13.26,3
20160601|2016-06-15 10:00,15,13.26,13.26,13.26,13.26,10
20160601|2016-06-15 10:30,15,13.28,13.28,13.28,13.28,1
20160601|2016-06-15 11:00,15,13.28,13.31,13.28,13.31,3
20160601|2016-06-15 11:30,15,13.29,13.29,13.28,13.28,4
20160601|2016-06-15 12:30,15,13.3,13.3,13.28,13.28,6
20160601|2016-06-15 13:00,15,13.3,13.3,13.3,13.3,1
20160601|2016-06-15 13:30,15,13.3,13.3,13.26,13.27,33
20160601|2016-06-15 14:30,15,13.25,13.25,13.25,13.25,4
20160601|2016-06-15 15:00,15,13.25,13.25,13.25,13.25,5
20160601|2016-06-15 18:00,16,13.24,13.24,13.24,13.24,1
20160601|2016-06-15 23:30,16,13.25,13.25,13.25,13.25,1
20160601|2016-06-16 08:30,16,13.24,13.24,13.24,13.24,3
20160601|2016-06-16 09:00,16,13.26,13.26,13.26,13.26,2
20160601|2016-06-16 09:30,16,13.25,13.26,13.25,13.26,21
20160601|2016-06-16 10:30,16,13.25,13.26,13.24,13.24,23
20160601|2016-06-16 11:30,16,13.24,13.24,13.24,13.24,1
20160601|2016-06-16 12:00,16,13.24,13.24,13.24,13.24,1
20160601|2016-06-16 12:30,16,13.24,13.24,13.22,13.22,8
20160601|2016-06-16 17:00,17,13.24,13.24,13.24,13.24,3
20160601|2016-06-16 17:30,17,13.22,13.22,13.22,13.22,5
20160601|2016-06-17 07:30,17,13.24,13.24,13.21,13.22,4
20160601|2016-06-17 09:00,17,13.22,13.22,13.22,13.22,1
20160601|2016-06-17 10:00,17,13.22,13.22,13.22,13.22,1
20160601|2016-06-17 10:30,17,13.22,13.22,13.21,13.21,7
20160601|2016-06-17 11:00,17,13.23,13.23,13.21,13.21,6
20160601|2016-06-17 11:30,17,13.23,13.23,13.21,13.21,12
20160601|2016-06-17 12:00,17,13.21,13.21,13.21,13.21,2
20160601|2016-06-17 12:30,17,13.21,13.21,13.21,13.21,2
20160601|2016-06-20 09:00,20,13.23,13.23,13.22,13.22,6
20160601|2016-06-20 10:00,20,13.22,13.22,13.22,13.22,1
20160601|2016-06-20 13:00,20,13.23,13.23,13.23,13.23,14
20160601|2016-06-20 14:00,20,13.23,13.23,13.23,13.23,1
20160601|2016-06-20 22:30,21,13.23,13.23,13.23,13.23,1
20160601|2016-06-21 03:00,21,13.23,13.23,13.23,13.23,2
20160601|2016-06-21 04:30,21,13.24,13.24,13.24,13.24,10
20160601|2016-06-21 07:00,21,13.24,13.24,13.22,13.23,11
20160601|2016-06-21 08:30,21,13.24,13.24,13.24,13.24,2
20160601|2016-06-21 09:00,21,13.23,13.23,13.23,13.23,1
20160601|2016-06-21 09:30,21,13.22,13.22,13.22,13.22,1
20160601|2016-06-21 10:00,21,13.23,13.23,13.23,13.23,6
20160601|2016-06-21 10:30,21,13.23,13.24,13.22,13.22,77
20160601|2016-06-21 11:00,21,13.24,13.24,13.24,13.24,7
20160601|2016-06-21 11:30,21,13.22,13.22,13.22,13.22,5
20160601|2016-06-21 12:00,21,13.24,13.24,13.24,13.24,2
20160601|2016-06-21 12:30,21,13.23,13.24,13.22,13.22,10
20160601|2016-06-21 13:00,21,13.21,13.22,13.21,13.21,4
20160601|2016-06-22 09:30,22,13.23,13.24,13.23,13.24,12
20160601|2016-06-22 10:00,22,13.24,13.24,13.22,13.24,22
20160601|2016-06-22 10:30,22,13.24,13.24,13.22,13.22,4
20160601|2016-06-22 11:00,22,13.24,13.24,13.22,13.22,13
20160601|2016-06-22 13:00,22,13.23,13.23,13.23,13.23,1
20160601|2016-06-22 13:30,22,13.23,13.24,13.23,13.24,47
20160601|2016-06-22 14:00,22,13.24,13.24,13.24,13.24,2
20160601|2016-06-22 14:30,22,13.24,13.24,13.24,13.24,7
20160601|2016-06-22 15:00,22,13.24,13.24,13.24,13.24,2
20160601|2016-06-23 08:30,23,13.24,13.24,13.24,13.24,1
20160601|2016-06-23 09:00,23,13.24,13.24,13.24,13.24,5
20160601|2016-06-23 09:30,23,13.24,13.24,13.24,13.24,17
20160601|2016-06-23 10:00,23,13.25,13.25,13.25,13.25,27
20160601|2016-06-23 10:30,23,13.25,13.25,13.25,13.25,6
20160601|2016-06-23 11:00,23,13.24,13.24,13.24,13.24,2
20160601|2016-06-23 11:30,23,13.25,13.25,13.24,13.25,40
20160601|2016-06-23 12:00,23,13.25,13.26,13.23,13.25,30
20160601|2016-06-23 12:30,23,13.25,13.25,13.23,13.24,20
20160601|2016-06-23 13:00,23,13.24,13.24,13.24,13.24,9
20160601|2016-06-23 15:00,23,13.24,13.24,13.24,13.24,2
20160601|2016-06-23 22:30,24,13.23,13.23,13.22,13.22,11
20160601|2016-06-24 01:30,24,13.23,13.23,13.23,13.23,1
20160601|2016-06-24 06:30,24,13.23,13.23,13.23,13.23,1
20160601|2016-06-24 09:00,24,13.24,13.24,13.24,13.24,5
20160601|2016-06-24 09:30,24,13.23,13.23,13.23,13.23,3
20160601|2016-06-24 10:00,24,13.23,13.23,13.23,13.23,7
20160601|2016-06-24 10:30,24,13.23,13.23,13.23,13.23,3
20160601|2016-06-24 11:00,24,13.24,13.24,13.24,13.24,2
20160601|2016-06-24 11:30,24,13.22,13.22,13.22,13.22,1
20160601|2016-06-24 12:00,24,13.22,13.22,13.22,13.22,5
20160601|2016-06-24 13:00,24,13.22,13.22,13.22,13.22,10
20160601|2016-06-27 04:30,27,13.22,13.22,13.22,13.22,10
20160601|2016-06-27 07:00,27,13.22,13.22,13.22,13.22,20
20160601|2016-06-27 07:30,27,13.22,13.22,13.22,13.22,45
20160601|2016-06-27 08:30,27,13.23,13.23,13.22,13.22,4
20160601|2016-06-27 09:00,27,13.23,13.23,13.23,13.23,5
20160601|2016-06-27 09:30,27,13.24,13.24,13.24,13.24,2
20160601|2016-06-27 10:00,27,13.22,13.22,13.22,13.22,12
20160601|2016-06-27 10:30,27,13.22,13.22,13.22,13.22,1
20160601|2016-06-27 11:00,27,13.23,13.23,13.22,13.22,16
20160601|2016-06-27 11:30,27,13.22,13.24,13.22,13.24,11
20160601|2016-06-27 12:00,27,13.24,13.24,13.24,13.24,1
20160601|2016-06-27 13:00,27,13.22,13.22,13.22,13.22,1
20160601|2016-06-28 07:30,28,13.24,13.24,13.24,13.24,2
20160601|2016-06-28 08:00,28,13.24,13.24,13.22,13.22,4
20160601|2016-06-28 09:00,28,13.24,13.24,13.24,13.24,5
20160601|2016-06-28 09:30,28,13.23,13.23,13.23,13.23,4
20160601|2016-06-28 11:30,28,13.23,13.23,13.23,13.23,5
20160801|2014-12-03 10:30,3,16.61,16.61,16.61,16.61,2
20160801|2014-12-15 10:30,15,16.61,16.61,16.6,16.6,2
20160801|2014-12-16 12:00,16,16.6,16.6,16.6,16.6,11
20160801|2014-12-16 12:30,16,16.6,16.6,16.6,16.6,4
20160801|2014-12-16 13:00,16,16.6,16.6,16.6,16.6,14
20160801|2015-01-16 09:30,16,16.5,16.5,16.5,16.5,2
20160801|2015-02-23 09:30,23,16.5,16.5,16.5,16.5,3
20160801|2015-03-27 13:00,27,16.7,16.7,16.7,16.7,2
20160801|2015-05-06 08:30,6,16.83,16.83,16.83,16.83,2
20160801|2015-05-28 08:30,28,17,17,17,17,3
20160801|2015-06-03 10:30,3,17.05,17.05,17.05,17.05,2
20160801|2015-06-03 11:00,3,17.05,17.05,17,17,15
20160801|2015-06-03 11:30,3,17.05,17.05,17.05,17.05,20
20160801|2015-06-03 12:30,3,16.94,16.94,16.91,16.93,19
20160801|2015-06-04 08:30,4,16.93,16.93,16.93,16.93,1
20160801|2015-06-10 10:30,10,16.9,16.9,16.9,16.9,2
20160801|2015-06-16 09:30,16,16.9,16.9,16.9,16.9,2
20160801|2015-06-16 10:00,16,16.92,16.92,16.92,16.92,1
20160801|2015-06-19 11:30,19,16.92,16.95,16.92,16.95,4
20160801|2015-06-19 12:30,19,16.93,16.93,16.93,16.93,2
20160801|2015-06-24 10:30,24,16.95,16.95,16.95,16.95,2
20160801|2015-06-26 08:30,26,16.95,16.95,16.95,16.95,1
20160801|2015-06-26 11:00,26,16.95,16.95,16.95,16.95,1
20160801|2015-06-29 10:30,29,16.95,16.95,16.95,16.95,1
20160801|2015-07-01 15:30,1,16.92,16.92,16.92,16.92,1
20160801|2015-07-06 13:30,6,16.95,16.95,16.95,16.95,5
20160801|2015-07-08 09:30,8,16.92,16.92,16.92,16.92,12
20160801|2015-07-08 10:00,8,16.89,16.89,16.89,16.89,5
20160801|2015-07-08 11:30,8,16.89,16.89,16.89,16.89,2
20160801|2015-07-09 09:30,9,16.87,16.87,16.87,16.87,1
20160801|2015-07-09 12:30,9,16.85,16.85,16.85,16.85,1
20160801|2015-07-10 09:00,10,16.84,16.84,16.84,16.84,4
20160801|2015-07-10 13:00,10,16.8,16.8,16.8,16.8,1
20160801|2015-07-14 12:30,14,16.79,16.79,16.79,16.79,1
20160801|2015-07-15 08:30,15,16.78,16.78,16.78,16.78,1
20160801|2015-07-15 10:30,15,16.68,16.68,16.65,16.65,4
20160801|2015-07-15 13:30,15,16.52,16.52,16.52,16.52,5
20160801|2015-07-15 14:30,15,16.6,16.6,16.6,16.6,4
20160801|2015-07-15 15:00,15,16.57,16.58,16.57,16.58,5
20160801|2015-07-15 15:30,15,16.58,16.58,16.54,16.54,2
20160801|2015-07-16 09:30,16,16.6,16.6,16.6,16.6,1
20160801|2015-07-16 11:00,16,16.58,16.58,16.58,16.58,4
20160801|2015-07-16 13:30,16,16.6,16.6,16.6,16.6,1
20160801|2015-07-16 15:00,16,16.6,16.6,16.6,16.6,1
20160801|2015-07-17 10:30,17,16.62,16.62,16.62,16.62,6
20160801|2015-07-20 10:30,20,16.65,16.65,16.65,16.65,1
20160801|2015-07-21 11:30,21,16.7,16.7,16.7,16.7,2
20160801|2015-07-21 12:30,21,16.75,16.75,16.75,16.75,2
20160801|2015-07-21 14:30,21,16.77,16.77,16.77,16.77,1
20160801|2015-07-22 10:30,22,16.76,16.76,16.76,16.76,1
20160801|2015-07-22 12:00,22,16.79,16.79,16.79,16.79,1
20160801|2015-07-23 14:30,23,16.8,16.8,16.8,16.8,1
20160801|2015-07-29 11:00,29,16.8,16.8,16.8,16.8,5
20160801|2015-07-29 11:30,29,16.77,16.77,16.77,16.77,2
20160801|2015-07-29 12:30,29,16.79,16.79,16.79,16.79,5
20160801|2015-08-03 06:30,3,16.78,16.78,16.78,16.78,3
20160801|2015-08-03 13:30,3,16.8,16.8,16.8,16.8,1
20160801|2015-08-04 08:00,4,16.79,16.79,16.79,16.79,1
20160801|2015-08-04 12:30,4,16.78,16.78,16.78,16.78,4
20160801|2015-08-05 09:30,5,16.78,16.78,16.78,16.78,2
20160801|2015-08-06 07:00,6,16.76,16.76,16.76,16.76,3
20160801|2015-08-06 12:30,6,16.7,16.7,16.7,16.7,2
20160801|2015-08-06 13:00,6,16.7,16.7,16.7,16.7,6
20160801|2015-08-07 11:00,7,16.7,16.7,16.7,16.7,2
20160801|2015-08-10 07:00,10,16.7,16.7,16.7,16.7,4
20160801|2015-08-10 13:00,10,16.7,16.7,16.7,16.7,2
20160801|2015-08-11 09:00,11,16.7,16.7,16.7,16.7,3
20160801|2015-08-11 10:30,11,16.71,16.71,16.7,16.7,7
20160801|2015-08-12 08:30,12,16.7,16.7,16.7,16.7,1
20160801|2015-08-12 09:30,12,16.7,16.7,16.7,16.7,4
20160801|2015-08-12 12:00,12,16.64,16.64,16.64,16.64,1
20160801|2015-08-12 13:30,12,16.55,16.55,16.55,16.55,1
20160801|2015-08-12 14:00,12,16.56,16.56,16.56,16.56,1
20160801|2015-08-13 09:30,13,16.65,16.65,16.64,16.64,4
20160801|2015-08-14 06:00,14,16.63,16.63,16.63,16.63,1
20160801|2015-08-14 09:00,14,16.64,16.64,16.64,16.64,1
20160801|2015-08-14 11:30,14,16.58,16.58,16.56,16.56,5
20160801|2015-08-18 08:30,18,16.61,16.61,16.61,16.61,3
20160801|2015-08-18 09:30,18,16.61,16.61,16.61,16.61,6
20160801|2015-08-18 12:00,18,16.61,16.61,16.61,16.61,1
20160801|2015-08-19 10:30,19,16.69,16.7,16.69,16.7,2
20160801|2015-08-19 12:00,19,16.7,16.7,16.7,16.7,4
20160801|2015-08-20 10:00,20,16.7,16.7,16.7,16.7,6
20160801|2015-08-21 07:30,21,16.7,16.7,16.7,16.7,2
20160801|2015-08-24 07:00,24,16.7,16.7,16.7,16.7,2
20160801|2015-08-24 08:00,24,16.53,16.53,16.53,16.53,2
20160801|2015-08-24 09:30,24,16.47,16.47,16.47,16.47,1
20160801|2015-08-24 10:00,24,16.26,16.26,16.25,16.25,3
20160801|2015-08-25 10:30,25,16.35,16.35,16.35,16.35,6
20160801|2015-08-25 11:00,25,16.35,16.36,16.35,16.36,15
20160801|2015-08-25 11:30,25,16.32,16.32,16.3,16.3,7
20160801|2015-08-25 12:30,25,16.3,16.3,16.3,16.3,1
20160801|2015-08-25 15:30,25,16.3,16.3,16.3,16.3,1
20160801|2015-08-26 08:00,26,16.3,16.3,16.3,16.3,1
20160801|2015-08-26 09:00,26,16.3,16.3,16.3,16.3,1
20160801|2015-08-26 09:30,26,16.3,16.3,16.3,16.3,1
20160801|2015-08-26 10:00,26,16.3,16.3,16.3,16.3,1
20160801|2015-08-26 11:00,26,16.35,16.36,16.35,16.36,7
20160801|2015-08-27 10:30,27,16.36,16.36,16.36,16.36,4
20160801|2015-08-31 10:00,31,16.4,16.4,16.4,16.4,2
20160801|2015-09-01 09:00,1,16.41,16.41,16.41,16.41,2
20160801|2015-09-01 12:30,1,16.45,16.45,16.45,16.45,2
20160801|2015-09-02 07:00,2,16.45,16.45,16.45,16.45,2
20160801|2015-09-02 09:00,2,16.43,16.43,16.43,16.43,2
20160801|2015-09-02 09:30,2,16.41,16.41,16.41,16.41,1
20160801|2015-09-02 12:00,2,16.43,16.43,16.43,16.43,1
20160801|2015-09-02 13:00,2,16.41,16.41,16.41,16.41,1
20160801|2015-09-02 14:00,2,16.41,16.41,16.41,16.41,4
20160801|2015-09-03 14:00,3,16.43,16.43,16.43,16.43,5
20160801|2015-09-04 11:00,4,16.45,16.45,16.45,16.45,1
20160801|2015-09-04 11:30,4,16.44,16.44,16.44,16.44,2
20160801|2015-09-04 12:00,4,16.44,16.44,16.44,16.44,1
20160801|2015-09-04 13:00,4,16.44,16.44,16.44,16.44,1
20160801|2015-09-08 09:30,8,16.44,16.44,16.44,16.44,7
20160801|2015-09-10 09:30,10,16.46,16.46,16.46,16.46,2
20160801|2015-09-10 10:30,10,16.46,16.46,16.46,16.46,1
20160801|2015-09-10 11:00,10,16.46,16.46,16.45,16.45,5
20160801|2015-09-10 13:00,10,16.44,16.44,16.44,16.44,2
20160801|2015-09-11 13:00,11,16.44,16.44,16.44,16.44,5
20160801|2015-09-14 09:00,14,16.47,16.47,16.47,16.47,4
20160801|2015-09-14 09:30,14,16.45,16.45,16.44,16.44,3
20160801|2015-09-15 08:30,15,16.44,16.49,16.44,16.49,4
20160801|2015-09-15 10:00,15,16.44,16.44,16.44,16.44,1
20160801|2015-09-15 11:00,15,16.37,16.37,16.37,16.37,1
20160801|2015-09-16 11:00,16,16.41,16.41,16.41,16.41,1
20160801|2015-09-16 11:30,16,16.37,16.38,16.37,16.38,3
20160801|2015-09-18 10:00,18,16.39,16.39,16.39,16.39,3
20160801|2015-09-18 10:30,18,16.39,16.39,16.39,16.39,3
20160801|2015-09-18 12:00,18,16.39,16.39,16.39,16.39,1
20160801|2015-09-21 10:00,21,16.39,16.39,16.39,16.39,1
20160801|2015-09-21 10:30,21,16.39,16.39,16.39,16.39,1
20160801|2015-09-21 13:00,21,16.39,16.39,16.39,16.39,1
20160801|2015-09-21 13:30,21,16.4,16.4,16.4,16.4,4
20160801|2015-09-22 09:30,22,16.39,16.39,16.39,16.39,3
20160801|2015-09-22 10:30,22,16.39,16.39,16.39,16.39,1
20160801|2015-09-23 10:30,23,16.43,16.43,16.43,16.43,5
20160801|2015-09-23 11:00,23,16.43,16.43,16.43,16.43,4
20160801|2015-09-23 11:30,23,16.43,16.43,16.43,16.43,2
20160801|2015-09-25 09:00,25,16.43,16.43,16.43,16.43,2
20160801|2015-09-28 12:00,28,16.43,16.43,16.43,16.43,4
20160801|2015-09-28 15:00,28,16.43,16.43,16.43,16.43,1
20160801|2015-09-29 12:00,29,16.43,16.43,16.43,16.43,5
20160801|2015-09-29 13:30,29,16.4,16.4,16.4,16.4,1
20160801|2015-09-30 11:00,30,16.44,16.44,16.44,16.44,4
20160801|2015-09-30 11:30,30,16.44,16.44,16.44,16.44,2
20160801|2015-10-01 09:30,1,16.5,16.5,16.5,16.5,2
20160801|2015-10-02 10:30,2,16.57,16.57,16.57,16.57,3
20160801|2015-10-02 12:30,2,16.6,16.6,16.6,16.6,4
20160801|2015-10-05 09:30,5,16.62,16.62,16.62,16.62,3
20160801|2015-10-05 10:30,5,16.64,16.66,16.64,16.66,6
20160801|2015-10-05 12:00,5,16.65,16.65,16.65,16.65,3
20160801|2015-10-05 14:00,5,16.65,16.65,16.62,16.62,2
20160801|2015-10-05 14:30,5,16.61,16.61,16.6,16.6,2
20160801|2015-10-06 06:00,6,16.63,16.64,16.63,16.64,3
20160801|2015-10-06 10:00,6,16.65,16.65,16.65,16.65,1
20160801|2015-10-07 06:30,7,16.65,16.65,16.65,16.65,2
20160801|2015-10-07 08:30,7,16.64,16.64,16.64,16.64,5
20160801|2015-10-07 10:00,7,16.64,16.64,16.64,16.64,1
20160801|2015-10-07 10:30,7,16.64,16.64,16.64,16.64,5
20160801|2015-10-07 11:00,7,16.64,16.64,16.64,16.64,9
20160801|2015-10-07 13:00,7,16.65,16.69,16.65,16.69,2
20160801|2015-10-07 13:30,7,16.69,16.69,16.69,16.69,3
20160801|2015-10-07 14:00,7,16.7,16.7,16.7,16.7,8
20160801|2015-10-09 10:00,9,16.79,16.79,16.79,16.79,1
20160801|2015-10-12 07:30,12,16.85,16.85,16.85,16.85,1
20160801|2015-10-12 09:30,12,16.9,16.9,16.9,16.9,13
20160801|2015-10-12 13:00,12,16.85,16.85,16.85,16.85,4
20160801|2015-10-13 09:30,13,16.85,16.85,16.85,16.85,2
20160801|2015-10-13 10:00,13,16.85,16.85,16.85,16.85,1
20160801|2015-10-14 08:30,14,16.85,16.85,16.85,16.85,1
20160801|2015-10-14 10:30,14,16.85,16.85,16.85,16.85,2
20160801|2015-10-15 09:00,15,16.85,16.85,16.85,16.85,2
20160801|2015-10-15 10:30,15,16.85,16.85,16.85,16.85,1
20160801|2015-10-15 13:30,15,16.79,16.79,16.79,16.79,2
20160801|2015-10-16 07:00,16,16.83,16.83,16.83,16.83,3
20160801|2015-10-16 09:00,16,16.78,16.78,16.78,16.78,20
20160801|2015-10-16 09:30,16,16.73,16.73,16.73,16.73,2
20160801|2015-10-16 13:30,16,16.73,16.73,16.73,16.73,2
20160801|2015-10-19 08:30,19,16.75,16.75,16.75,16.75,1
20160801|2015-10-20 08:00,20,16.79,16.8,16.79,16.8,4
20160801|2015-10-20 10:30,20,16.8,16.8,16.8,16.8,1
20160801|2015-10-20 14:30,20,16.82,16.85,16.82,16.85,9
20160801|2015-10-21 12:00,21,16.9,16.9,16.9,16.9,8
20160801|2015-10-22 11:30,22,16.9,16.9,16.9,16.9,1
20160801|2015-10-22 13:30,22,16.93,16.93,16.93,16.93,2
20160801|2015-10-23 08:00,23,16.9,16.9,16.9,16.9,2
20160801|2015-10-23 10:30,23,16.9,16.9,16.85,16.85,4
20160801|2015-10-26 09:00,26,16.92,16.92,16.92,16.92,4
20160801|2015-10-26 10:00,26,16.86,16.86,16.86,16.86,1
20160801|2015-10-26 10:30,26,16.86,16.86,16.86,16.86,1
20160801|2015-10-26 13:30,26,16.89,16.89,16.89,16.89,1
20160801|2015-10-27 10:30,27,16.91,16.91,16.91,16.91,1
20160801|2015-10-27 12:00,27,16.94,16.94,16.94,16.94,4
20160801|2015-10-27 15:00,27,16.9,16.9,16.9,16.9,1
20160801|2015-10-28 06:30,28,16.94,16.94,16.94,16.94,3
20160801|2015-10-28 10:30,28,16.94,16.95,16.92,16.92,8
20160801|2015-10-29 09:00,29,16.95,16.95,16.95,16.95,2
20160801|2015-10-29 10:30,29,16.97,16.97,16.97,16.97,1
20160801|2015-10-29 11:30,29,16.95,16.95,16.95,16.95,1
20160801|2015-10-29 13:00,29,16.96,16.96,16.96,16.96,1
20160801|2015-10-30 09:00,30,16.96,16.96,16.96,16.96,1
20160801|2015-10-30 09:30,30,16.96,16.96,16.96,16.96,2
20160801|2015-10-30 11:00,30,16.99,16.99,16.98,16.98,4
20160801|2015-10-30 11:30,30,16.99,16.99,16.97,16.97,2
20160801|2015-11-02 13:00,2,16.95,16.95,16.95,16.95,1
20160801|2015-11-03 10:30,3,16.97,16.98,16.97,16.98,3
20160801|2015-11-03 11:30,3,16.97,16.97,16.97,16.97,1
20160801|2015-11-03 14:00,3,16.97,17,16.97,17,3
20160801|2015-11-03 15:30,3,17,17,17,17,1
20160801|2015-11-04 09:30,4,16.99,16.99,16.96,16.96,3
20160801|2015-11-04 10:00,4,16.98,16.98,16.98,16.98,2
20160801|2015-11-04 10:30,4,16.96,16.96,16.96,16.96,1
20160801|2015-11-04 12:00,4,16.93,16.93,16.93,16.93,1
20160801|2015-11-05 08:00,5,16.95,16.95,16.95,16.95,1
20160801|2015-11-05 11:00,5,16.96,16.96,16.96,16.96,4
20160801|2015-11-05 13:30,5,16.93,16.93,16.93,16.93,3
20160801|2015-11-06 11:30,6,16.92,16.92,16.92,16.92,1
20160801|2015-11-06 12:00,6,16.91,16.91,16.9,16.9,9
20160801|2015-11-10 09:00,10,16.89,16.89,16.89,16.89,2
20160801|2015-11-10 09:30,10,16.87,16.87,16.87,16.87,20
20160801|2015-11-10 11:30,10,16.85,16.85,16.85,16.85,1
20160801|2015-11-10 12:00,10,16.85,16.85,16.85,16.85,2
20160801|2015-11-10 14:30,10,16.82,16.82,16.82,16.82,1
20160801|2015-11-10 15:00,10,16.81,16.81,16.81,16.81,2
20160801|2015-11-10 20:30,11,16.85,16.85,16.85,16.85,6
20160801|2015-11-11 07:30,11,16.85,16.85,16.85,16.85,6
20160801|2015-11-11 09:00,11,16.82,16.82,16.82,16.82,1
20160801|2015-11-11 13:30,11,16.78,16.78,16.78,16.78,1
20160801|2015-11-11 15:30,11,16.79,16.79,16.79,16.79,1
20160801|2015-11-12 10:00,12,16.8,16.8,16.8,16.8,4
20160801|2015-11-12 10:30,12,16.78,16.78,16.78,16.78,19
20160801|2015-11-12 11:00,12,16.75,16.75,16.75,16.75,12
20160801|2015-11-12 11:30,12,16.72,16.72,16.71,16.71,5
20160801|2015-11-12 12:00,12,16.74,16.74,16.72,16.72,6
20160801|2015-11-12 15:30,12,16.8,16.8,16.8,16.8,1
20160801|2015-11-13 09:00,13,16.77,16.77,16.76,16.76,8
20160801|2015-11-13 12:30,13,16.73,16.73,16.73,16.73,2
20160801|2015-11-13 13:30,13,16.73,16.73,16.73,16.73,1
20160801|2015-11-16 09:00,16,16.73,16.73,16.73,16.73,1
20160801|2015-11-16 10:00,16,16.75,16.75,16.75,16.75,1
20160801|2015-11-16 12:30,16,16.74,16.74,16.72,16.72,3
20160801|2015-11-16 14:30,16,16.72,16.72,16.72,16.72,4
20160801|2015-11-16 19:30,17,16.7,16.7,16.7,16.7,1
20160801|2015-11-16 20:00,17,16.7,16.7,16.7,16.7,1
20160801|2015-11-17 08:00,17,16.69,16.69,16.69,16.69,2
20160801|2015-11-17 08:30,17,16.68,16.68,16.68,16.68,2
20160801|2015-11-17 10:30,17,16.63,16.63,16.55,16.55,31
20160801|2015-11-17 11:00,17,16.56,16.56,16.56,16.56,1
20160801|2015-11-17 12:30,17,16.56,16.56,16.55,16.56,5
20160801|2015-11-17 13:30,17,16.57,16.57,16.57,16.57,1
20160801|2015-11-17 14:00,17,16.56,16.56,16.56,16.56,1
20160801|2015-11-17 15:30,17,16.55,16.55,16.55,16.55,6
20160801|2015-11-18 07:30,18,16.56,16.56,16.56,16.56,2
20160801|2015-11-18 08:30,18,16.56,16.56,16.56,16.56,1
20160801|2015-11-18 09:00,18,16.55,16.55,16.55,16.55,10
20160801|2015-11-18 09:30,18,16.52,16.52,16.5,16.52,4
20160801|2015-11-18 13:00,18,16.45,16.45,16.45,16.45,5
20160801|2015-11-19 09:30,19,16.43,16.45,16.43,16.45,7
20160801|2015-11-19 10:30,19,16.45,16.45,16.45,16.45,4
20160801|2015-11-19 12:00,19,16.38,16.38,16.38,16.38,3
20160801|2015-11-20 11:00,20,16.4,16.4,16.4,16.4,4
20160801|2015-11-20 12:00,20,16.39,16.39,16.39,16.39,1
20160801|2015-11-23 10:30,23,16.39,16.39,16.35,16.35,5
20160801|2015-11-23 11:30,23,16.37,16.4,16.36,16.4,19
20160801|2015-11-23 12:00,23,16.4,16.4,16.4,16.4,2
20160801|2015-11-23 15:00,23,16.4,16.4,16.4,16.4,2
20160801|2015-11-24 07:00,24,16.38,16.38,16.38,16.38,2
20160801|2015-11-24 09:00,24,16.31,16.32,16.3,16.3,13
20160801|2015-11-24 09:30,24,16.38,16.38,16.3,16.3,16
20160801|2015-11-24 10:00,24,16.3,16.3,16.3,16.3,1
20160801|2015-11-24 10:30,24,16.27,16.32,16.27,16.28,12
20160801|2015-11-24 11:00,24,16.32,16.41,16.32,16.41,7
20160801|2015-11-24 11:30,24,16.28,16.28,16.28,16.28,1
20160801|2015-11-24 13:00,24,16.28,16.28,16.28,16.28,1
20160801|2015-11-25 10:00,25,16.27,16.27,16.27,16.27,3
20160801|2015-11-25 13:00,25,16.27,16.27,16.27,16.27,1
20160801|2015-11-25 14:30,25,16.4,16.4,16.4,16.4,3
20160801|2015-11-30 11:00,30,16.39,16.39,16.39,16.39,6
20160801|2015-11-30 11:30,30,16.4,16.4,16.4,16.4,5
20160801|2015-11-30 14:00,30,16.4,16.4,16.4,16.4,1
20160801|2015-11-30 14:30,30,16.4,16.4,16.4,16.4,1
20160801|2015-11-30 15:30,30,16.4,16.4,16.4,16.4,5
20160801|2015-12-01 08:00,1,16.41,16.41,16.41,16.41,2
20160801|2015-12-03 09:00,3,16.42,16.42,16.42,16.42,1
20160801|2015-12-03 10:00,3,16.42,16.42,16.39,16.39,5
20160801|2015-12-03 10:30,3,16.42,16.42,16.42,16.42,5
20160801|2015-12-03 13:00,3,16.48,16.48,16.48,16.48,2
20160801|2015-12-03 14:30,3,16.5,16.5,16.5,16.5,2
20160801|2015-12-04 10:00,4,16.46,16.46,16.46,16.46,1
20160801|2015-12-07 10:00,7,16.46,16.46,16.46,16.46,1
20160801|2015-12-07 13:30,7,16.46,16.46,16.46,16.46,1
20160801|2015-12-07 14:00,7,16.43,16.43,16.43,16.43,10
20160801|2015-12-08 08:30,8,16.45,16.45,16.43,16.43,2
20160801|2015-12-08 10:00,8,16.45,16.45,16.45,16.45,1
20160801|2015-12-08 10:30,8,16.46,16.46,16.42,16.42,8
20160801|2015-12-08 11:00,8,16.48,16.48,16.48,16.48,1
20160801|2015-12-08 11:30,8,16.48,16.48,16.48,16.48,1
20160801|2015-12-08 12:00,8,16.42,16.42,16.42,16.42,2
20160801|2015-12-08 17:00,9,16.43,16.43,16.42,16.42,4
20160801|2015-12-09 09:30,9,16.47,16.47,16.46,16.46,3
20160801|2015-12-09 10:00,9,16.48,16.48,16.48,16.48,1
20160801|2015-12-09 11:00,9,16.52,16.52,16.48,16.48,4
20160801|2015-12-09 11:30,9,16.49,16.49,16.49,16.49,1
20160801|2015-12-09 12:00,9,16.49,16.49,16.49,16.49,1
20160801|2015-12-09 12:30,9,16.48,16.48,16.48,16.48,1
20160801|2015-12-09 13:00,9,16.43,16.43,16.43,16.43,2
20160801|2015-12-10 08:30,10,16.5,16.5,16.49,16.49,2
20160801|2015-12-10 10:00,10,16.44,16.44,16.44,16.44,1
20160801|2015-12-10 11:00,10,16.43,16.43,16.43,16.43,1
20160801|2015-12-10 11:30,10,16.44,16.44,16.44,16.44,3
20160801|2015-12-10 12:00,10,16.44,16.44,16.44,16.44,2
20160801|2015-12-10 12:30,10,16.45,16.45,16.45,16.45,3
20160801|2015-12-10 13:00,10,16.45,16.45,16.45,16.45,1
20160801|2015-12-10 14:00,10,16.43,16.43,16.43,16.43,2
20160801|2015-12-10 14:30,10,16.41,16.43,16.4,16.43,6
20160801|2015-12-11 10:00,11,16.39,16.39,16.36,16.36,15
20160801|2015-12-11 12:00,11,16.22,16.22,16.22,16.22,2
20160801|2015-12-11 13:30,11,16.2,16.2,16.2,16.2,4
20160801|2015-12-14 09:30,14,16.2,16.2,16.16,16.16,4
20160801|2015-12-14 10:00,14,16.18,16.18,16.15,16.18,19
20160801|2015-12-14 10:30,14,16.18,16.18,16.17,16.17,12
20160801|2015-12-14 11:00,14,16.17,16.17,16.17,16.17,2
20160801|2015-12-14 12:30,14,16.17,16.17,16.17,16.17,1
20160801|2015-12-15 08:00,15,16.15,16.15,16.15,16.15,2
20160801|2015-12-15 11:00,15,16.14,16.14,16.14,16.14,1
20160801|2015-12-15 11:30,15,16.13,16.13,16.13,16.13,2
20160801|2015-12-15 13:00,15,16.11,16.11,16.07,16.07,3
20160801|2015-12-15 14:30,15,16.07,16.07,16.07,16.07,1
20160801|2015-12-15 15:30,15,16.07,16.07,16.07,16.07,2
20160801|2015-12-16 09:30,16,16.11,16.11,16.1,16.1,9
20160801|2015-12-16 10:00,16,16.1,16.1,16.1,16.1,1
20160801|2015-12-16 11:30,16,16.07,16.07,16.07,16.07,3
20160801|2015-12-16 12:00,16,16.07,16.12,16.07,16.12,4
20160801|2015-12-16 15:00,16,16.07,16.07,16.07,16.07,1
20160801|2015-12-17 09:30,17,16.1,16.15,16.1,16.14,8
20160801|2015-12-17 10:00,17,16.17,16.18,16.17,16.18,4
20160801|2015-12-17 11:30,17,16.13,16.13,16.13,16.13,1
20160801|2015-12-17 12:30,17,16.17,16.18,16.17,16.18,2
20160801|2015-12-17 13:30,17,16.2,16.2,16.2,16.2,2
20160801|2015-12-17 15:30,17,16.15,16.15,16.15,16.15,2
20160801|2015-12-18 09:00,18,16.15,16.15,16.15,16.15,1
20160801|2015-12-18 11:00,18,16.15,16.15,16.14,16.14,3
20160801|2015-12-18 12:00,18,16.16,16.16,16.16,16.16,1
20160801|2015-12-18 13:00,18,16.14,16.16,16.14,16.16,6
20160801|2015-12-20 17:00,21,16.14,16.14,16.14,16.14,3
20160801|2015-12-21 02:00,21,16.14,16.14,16.13,16.13,3
20160801|2015-12-21 08:30,21,16.12,16.12,16.12,16.12,1
20160801|2015-12-21 09:30,21,16.12,16.13,16.12,16.13,8
20160801|2015-12-21 11:00,21,16.07,16.07,16.07,16.07,4
20160801|2015-12-21 11:30,21,16.08,16.1,16.08,16.1,2
20160801|2015-12-21 12:30,21,16.06,16.06,16.06,16.06,12
20160801|2015-12-21 13:00,21,16.05,16.05,16.05,16.05,3
20160801|2015-12-21 13:30,21,16.05,16.05,16.02,16.02,49
20160801|2015-12-21 14:00,21,16.02,16.02,16.02,16.02,5
20160801|2015-12-21 14:30,21,15.97,15.97,15.97,15.97,22
20160801|2015-12-21 15:00,21,15.97,15.97,15.97,15.97,1
20160801|2015-12-21 20:00,22,16.02,16.02,16.02,16.02,1
20160801|2015-12-22 07:30,22,15.97,15.97,15.97,15.97,2
20160801|2015-12-22 08:00,22,15.95,15.95,15.95,15.95,2
20160801|2015-12-22 08:30,22,15.93,15.93,15.93,15.93,39
20160801|2015-12-22 09:00,22,15.9,15.9,15.9,15.9,11
20160801|2015-12-22 09:30,22,15.84,15.88,15.84,15.88,20
20160801|2015-12-22 10:00,22,15.84,15.84,15.84,15.84,4
20160801|2015-12-22 10:30,22,15.85,15.85,15.85,15.85,15
20160801|2015-12-22 11:00,22,15.82,15.82,15.7,15.73,11
20160801|2015-12-22 11:30,22,15.76,15.77,15.72,15.75,24
20160801|2015-12-22 12:00,22,15.74,15.75,15.74,15.74,13
20160801|2015-12-22 12:30,22,15.74,15.74,15.74,15.74,4
20160801|2015-12-22 13:00,22,15.75,15.75,15.75,15.75,4
20160801|2015-12-22 13:30,22,15.75,15.75,15.75,15.75,4
20160801|2015-12-22 14:00,22,15.75,15.75,15.75,15.75,2
20160801|2015-12-22 14:30,22,15.75,15.75,15.75,15.75,1
20160801|2015-12-22 18:30,23,15.75,15.75,15.75,15.75,2
20160801|2015-12-23 08:00,23,15.75,15.75,15.75,15.75,4
20160801|2015-12-23 08:30,23,15.72,15.72,15.68,15.68,9
20160801|2015-12-23 09:00,23,15.72,15.74,15.71,15.74,10
20160801|2015-12-23 09:30,23,15.73,15.76,15.7,15.7,15
20160801|2015-12-23 10:00,23,15.71,15.71,15.71,15.71,1
20160801|2015-12-23 10:30,23,15.7,15.71,15.7,15.71,5
20160801|2015-12-23 11:00,23,15.71,15.72,15.71,15.72,17
20160801|2015-12-23 11:30,23,15.71,15.72,15.69,15.72,39
20160801|2015-12-23 12:00,23,15.71,15.71,15.71,15.71,2
20160801|2015-12-23 12:30,23,15.75,15.75,15.75,15.75,2
20160801|2015-12-23 13:00,23,15.73,15.73,15.73,15.73,1
20160801|2015-12-23 13:30,23,15.75,15.75,15.75,15.75,1
20160801|2015-12-23 15:30,23,15.77,15.77,15.77,15.77,3
20160801|2015-12-24 09:00,24,15.85,15.85,15.85,15.85,2
20160801|2015-12-24 10:30,24,15.86,15.86,15.86,15.86,1
20160801|2015-12-24 11:30,24,15.9,15.9,15.9,15.9,1
20160801|2015-12-28 10:00,28,15.94,16.01,15.94,16.01,2
20160801|2015-12-28 10:30,28,15.94,15.94,15.94,15.94,18
20160801|2015-12-28 11:00,28,15.94,15.94,15.94,15.94,21
20160801|2015-12-28 11:30,28,15.94,15.99,15.94,15.99,19
20160801|2015-12-28 12:00,28,15.99,16.07,15.99,16.07,6
20160801|2015-12-28 12:30,28,16.09,16.12,16.09,16.12,16
20160801|2015-12-29 10:00,29,16.05,16.05,16.05,16.05,6
20160801|2015-12-29 12:30,29,16.03,16.03,16.03,16.03,2
20160801|2015-12-29 13:30,29,15.98,15.98,15.98,15.98,1
20160801|2015-12-30 11:30,30,16.1,16.1,16.1,16.1,1
20160801|2015-12-31 08:30,31,16.17,16.18,16.17,16.18,2
20160801|2015-12-31 09:30,31,16.11,16.11,16.11,16.11,1
20160801|2015-12-31 10:00,31,16.1,16.1,16.1,16.1,6
20160801|2015-12-31 12:30,31,16.11,16.11,16.11,16.11,5
20160801|2016-01-04 08:30,4,16.1,16.11,16.1,16.11,2
20160801|2016-01-04 09:00,4,16.11,16.11,16.11,16.11,1
20160801|2016-01-04 12:00,4,16.04,16.04,16.04,16.04,1
20160801|2016-01-05 10:30,5,15.96,15.96,15.95,15.95,3
20160801|2016-01-05 11:00,5,15.9,15.9,15.9,15.9,1
20160801|2016-01-05 11:30,5,15.82,15.82,15.79,15.79,5
20160801|2016-01-05 12:00,5,15.7,15.7,15.69,15.69,7
20160801|2016-01-05 14:00,5,15.67,15.67,15.67,15.67,1
20160801|2016-01-05 14:30,5,15.7,15.7,15.7,15.7,1
20160801|2016-01-05 15:00,5,15.67,15.67,15.67,15.67,1
20160801|2016-01-06 08:30,6,15.59,15.6,15.59,15.6,10
20160801|2016-01-06 09:30,6,15.62,15.62,15.6,15.61,7
20160801|2016-01-06 11:00,6,15.6,15.6,15.6,15.6,1
20160801|2016-01-06 11:30,6,15.6,15.6,15.6,15.6,5
20160801|2016-01-06 12:00,6,15.6,15.6,15.57,15.57,9
20160801|2016-01-06 13:30,6,15.6,15.6,15.6,15.6,24
20160801|2016-01-06 14:00,6,15.6,15.6,15.6,15.6,6
20160801|2016-01-06 15:00,6,15.6,15.6,15.6,15.6,9
20160801|2016-01-06 15:30,6,15.6,15.6,15.6,15.6,5
20160801|2016-01-07 07:00,7,15.51,15.51,15.51,15.51,2
20160801|2016-01-07 08:30,7,15.53,15.53,15.53,15.53,5
20160801|2016-01-07 09:00,7,15.53,15.53,15.53,15.53,10
20160801|2016-01-07 09:30,7,15.53,15.53,15.53,15.53,58
20160801|2016-01-07 10:30,7,15.57,15.57,15.57,15.57,2
20160801|2016-01-07 11:00,7,15.57,15.57,15.57,15.57,1
20160801|2016-01-07 12:30,7,15.54,15.57,15.54,15.57,9
20160801|2016-01-07 13:00,7,15.5,15.5,15.5,15.5,1
20160801|2016-01-07 14:00,7,15.51,15.51,15.51,15.51,2
20160801|2016-01-08 09:00,8,15.47,15.47,15.45,15.45,6
20160801|2016-01-08 09:30,8,15.45,15.47,15.45,15.45,8
20160801|2016-01-08 10:00,8,15.47,15.51,15.47,15.51,3
20160801|2016-01-08 10:30,8,15.47,15.47,15.47,15.47,1
20160801|2016-01-08 11:30,8,15.54,15.56,15.54,15.56,2
20160801|2016-01-08 12:00,8,15.56,15.56,15.54,15.54,11
20160801|2016-01-08 12:30,8,15.52,15.52,15.52,15.52,1
20160801|2016-01-08 13:00,8,15.54,15.54,15.54,15.54,5
20160801|2016-01-11 09:00,11,15.54,15.54,15.54,15.54,1
20160801|2016-01-11 10:00,11,15.46,15.53,15.46,15.53,3
20160801|2016-01-11 10:30,11,15.49,15.49,15.49,15.49,1
20160801|2016-01-11 12:00,11,15.5,15.5,15.5,15.5,1
20160801|2016-01-11 12:30,11,15.49,15.5,15.49,15.5,2
20160801|2016-01-11 15:00,11,15.55,15.55,15.55,15.55,1
20160801|2016-01-11 17:30,12,15.55,15.55,15.55,15.55,1
20160801|2016-01-12 10:00,12,15.5,15.52,15.5,15.52,3
20160801|2016-01-12 15:30,12,15.57,15.58,15.57,15.58,3
20160801|2016-01-13 10:00,13,15.48,15.48,15.48,15.48,1
20160801|2016-01-13 10:30,13,15.52,15.52,15.52,15.52,3
20160801|2016-01-13 11:30,13,15.57,15.57,15.57,15.57,1
20160801|2016-01-13 12:00,13,15.61,15.61,15.61,15.61,2
20160801|2016-01-14 11:30,14,15.65,15.65,15.65,15.65,4
20160801|2016-01-14 12:00,14,15.65,15.65,15.65,15.65,1
20160801|2016-01-14 12:30,14,15.65,15.65,15.65,15.65,1
20160801|2016-01-14 14:00,14,15.67,15.67,15.67,15.67,1
20160801|2016-01-15 08:00,15,15.7,15.7,15.7,15.7,1
20160801|2016-01-15 12:30,15,15.75,15.75,15.75,15.75,2
20160801|2016-01-19 09:30,19,15.65,15.66,15.65,15.66,6
20160801|2016-01-19 10:30,19,15.59,15.59,15.59,15.59,1
20160801|2016-01-19 11:30,19,15.61,15.61,15.58,15.58,8
20160801|2016-01-19 14:00,19,15.6,15.6,15.6,15.6,8
20160801|2016-01-19 14:30,19,15.57,15.57,15.57,15.57,2
20160801|2016-01-19 21:30,20,15.55,15.55,15.55,15.55,3
20160801|2016-01-20 07:00,20,15.55,15.55,15.55,15.55,2
20160801|2016-01-20 11:30,20,15.5,15.53,15.5,15.53,2
20160801|2016-01-20 12:30,20,15.52,15.52,15.52,15.52,1
20160801|2016-01-21 12:00,21,15.5,15.5,15.5,15.5,5
20160801|2016-01-22 11:30,22,15.55,15.55,15.55,15.55,5
20160801|2016-01-25 07:30,25,15.5,15.5,15.5,15.5,3
20160801|2016-01-25 08:00,25,15.43,15.43,15.43,15.43,1
20160801|2016-01-25 09:30,25,15.43,15.43,15.42,15.42,7
20160801|2016-01-25 10:30,25,15.44,15.44,15.44,15.44,5
20160801|2016-01-25 11:00,25,15.38,15.38,15.38,15.38,1
20160801|2016-01-25 13:00,25,15.37,15.37,15.37,15.37,1
20160801|2016-01-25 17:30,26,15.4,15.4,15.4,15.4,4
20160801|2016-01-26 10:30,26,15.33,15.38,15.33,15.38,3
20160801|2016-01-26 12:30,26,15.35,15.35,15.35,15.35,5
20160801|2016-01-27 07:30,27,15.33,15.33,15.33,15.33,1
20160801|2016-01-27 08:30,27,15.35,15.35,15.35,15.35,1
20160801|2016-01-27 09:30,27,15.33,15.33,15.33,15.33,3
20160801|2016-01-27 10:30,27,15.36,15.36,15.36,15.36,1
20160801|2016-01-27 11:00,27,15.32,15.37,15.32,15.37,4
20160801|2016-01-27 12:30,27,15.37,15.37,15.37,15.37,5
20160801|2016-01-27 13:30,27,15.37,15.37,15.37,15.37,2
20160801|2016-01-27 14:00,27,15.39,15.39,15.39,15.39,2
20160801|2016-01-28 10:30,28,15.37,15.37,15.34,15.34,14
20160801|2016-01-28 11:00,28,15.33,15.33,15.33,15.33,3
20160801|2016-01-28 12:30,28,15.36,15.36,15.36,15.36,2
20160801|2016-01-29 07:30,29,15.35,15.35,15.35,15.35,7
20160801|2016-01-29 09:00,29,15.35,15.35,15.35,15.35,3
20160801|2016-01-29 12:00,29,15.44,15.44,15.44,15.44,3
20160801|2016-01-29 12:30,29,15.44,15.5,15.41,15.5,10
20160801|2016-02-01 11:30,1,15.46,15.46,15.46,15.46,1
20160801|2016-02-02 09:00,2,15.4,15.4,15.39,15.4,3
20160801|2016-02-02 13:30,2,15.4,15.4,15.4,15.4,1
20160801|2016-02-03 09:30,3,15.43,15.43,15.43,15.43,2
20160801|2016-02-03 10:00,3,15.45,15.45,15.4,15.4,12
20160801|2016-02-03 11:30,3,15.38,15.38,15.38,15.38,5
20160801|2016-02-03 13:00,3,15.38,15.38,15.38,15.38,1
20160801|2016-02-03 13:30,3,15.38,15.38,15.38,15.38,1
20160801|2016-02-03 14:00,3,15.45,15.45,15.45,15.45,2
20160801|2016-02-03 19:00,4,15.47,15.47,15.47,15.47,4
20160801|2016-02-04 09:30,4,15.47,15.47,15.47,15.47,1
20160801|2016-02-05 09:00,5,15.46,15.46,15.46,15.46,5
20160801|2016-02-05 09:30,5,15.46,15.46,15.46,15.46,2
20160801|2016-02-05 13:00,5,15.41,15.41,15.41,15.41,2
20160801|2016-02-05 13:30,5,15.41,15.41,15.41,15.41,2
20160801|2016-02-08 08:00,8,15.41,15.41,15.41,15.41,1
20160801|2016-02-08 08:30,8,15.41,15.41,15.4,15.4,2
20160801|2016-02-08 09:00,8,15.4,15.4,15.4,15.4,4
20160801|2016-02-08 13:00,8,15.38,15.38,15.38,15.38,1
20160801|2016-02-09 08:30,9,15.29,15.3,15.29,15.3,2
20160801|2016-02-09 09:00,9,15.31,15.35,15.31,15.35,10
20160801|2016-02-09 10:30,9,15.31,15.31,15.31,15.31,6
20160801|2016-02-10 10:30,10,15.32,15.32,15.32,15.32,2
20160801|2016-02-10 13:00,10,15.35,15.35,15.35,15.35,2
20160801|2016-02-10 14:00,10,15.35,15.35,15.35,15.35,4
20160801|2016-02-11 08:30,11,15.35,15.35,15.35,15.35,2
20160801|2016-02-11 09:00,11,15.35,15.35,15.35,15.35,3
20160801|2016-02-11 09:30,11,15.33,15.33,15.33,15.33,1
20160801|2016-02-11 10:00,11,15.33,15.33,15.33,15.33,1
20160801|2016-02-11 10:30,11,15.31,15.31,15.31,15.31,1
20160801|2016-02-11 12:00,11,15.32,15.32,15.31,15.32,13
20160801|2016-02-11 15:00,11,15.29,15.29,15.29,15.29,1
20160801|2016-02-12 09:30,12,15.35,15.35,15.35,15.35,2
20160801|2016-02-12 12:00,12,15.38,15.38,15.38,15.38,4
20160801|2016-02-12 13:00,12,15.27,15.27,15.27,15.27,1
20160801|2016-02-12 13:30,12,15.3,15.3,15.3,15.3,1
20160801|2016-02-16 09:00,16,15.29,15.29,15.29,15.29,6
20160801|2016-02-16 10:00,16,15.29,15.29,15.29,15.29,1
20160801|2016-02-16 10:30,16,15.29,15.29,15.29,15.29,2
20160801|2016-02-16 11:00,16,15.27,15.27,15.27,15.27,4
20160801|2016-02-16 12:00,16,15.24,15.24,15.24,15.24,10
20160801|2016-02-16 12:30,16,15.24,15.24,15.24,15.24,6
20160801|2016-02-17 08:00,17,15.24,15.24,15.23,15.23,4
20160801|2016-02-17 08:30,17,15.21,15.21,15.21,15.21,5
20160801|2016-02-17 09:00,17,15.21,15.21,15.21,15.21,1
20160801|2016-02-17 09:30,17,15.21,15.21,15.17,15.21,5
20160801|2016-02-17 10:30,17,15.11,15.15,15.11,15.15,2
20160801|2016-02-17 13:00,17,15.12,15.12,15.12,15.12,5
20160801|2016-02-17 14:30,17,15.15,15.15,15.15,15.15,1
20160801|2016-02-17 15:30,17,15.15,15.15,15.15,15.15,2
20160801|2016-02-18 10:30,18,15.18,15.18,15.18,15.18,2
20160801|2016-02-19 09:00,19,15.14,15.16,15.14,15.16,2
20160801|2016-02-19 09:30,19,15.14,15.16,15.14,15.16,9
20160801|2016-02-19 10:00,19,15.17,15.17,15.17,15.17,1
20160801|2016-02-19 10:30,19,15.15,15.15,15.15,15.15,5
20160801|2016-02-19 11:00,19,15.13,15.13,15.13,15.13,1
20160801|2016-02-19 12:30,19,15.14,15.14,15.14,15.14,1
20160801|2016-02-19 13:00,19,15.19,15.19,15.11,15.11,6
20160801|2016-02-22 09:00,22,15.12,15.12,15.12,15.12,1
20160801|2016-02-22 09:30,22,15.11,15.11,15.11,15.11,1
20160801|2016-02-22 10:30,22,15.11,15.11,15.1,15.1,2
20160801|2016-02-22 11:00,22,15.08,15.08,15.08,15.08,2
20160801|2016-02-22 11:30,22,15.01,15.01,14.95,14.95,26
20160801|2016-02-22 12:30,22,14.95,14.95,14.95,14.95,3
20160801|2016-02-22 14:00,22,14.95,14.95,14.95,14.95,5
20160801|2016-02-23 09:00,23,14.92,14.92,14.92,14.92,2
20160801|2016-02-23 09:30,23,14.9,14.9,14.9,14.9,2
20160801|2016-02-23 10:00,23,14.89,14.89,14.86,14.86,22
20160801|2016-02-23 10:30,23,14.79,14.79,14.77,14.77,7
20160801|2016-02-23 11:00,23,14.8,14.8,14.77,14.77,3
20160801|2016-02-23 11:30,23,14.77,14.77,14.74,14.74,8
20160801|2016-02-23 12:30,23,14.76,14.76,14.75,14.75,3
20160801|2016-02-23 14:00,23,14.8,14.8,14.8,14.8,2
20160801|2016-02-24 08:30,24,14.72,14.72,14.6,14.6,10
20160801|2016-02-24 09:00,24,14.6,14.6,14.58,14.58,6
20160801|2016-02-24 09:30,24,14.53,14.55,14.52,14.54,13
20160801|2016-02-24 10:00,24,14.55,14.58,14.55,14.58,5
20160801|2016-02-24 10:30,24,14.55,14.55,14.55,14.55,2
20160801|2016-02-24 11:00,24,14.58,14.61,14.55,14.55,8
20160801|2016-02-24 11:30,24,14.55,14.55,14.55,14.55,1
20160801|2016-02-24 12:30,24,14.58,14.58,14.58,14.58,1
20160801|2016-02-24 13:00,24,14.54,14.54,14.53,14.53,3
20160801|2016-02-25 08:00,25,14.49,14.49,14.49,14.49,4
20160801|2016-02-25 09:30,25,14.53,14.6,14.53,14.59,12
20160801|2016-02-25 10:00,25,14.58,14.58,14.57,14.57,6
20160801|2016-02-25 11:30,25,14.57,14.57,14.57,14.57,2
20160801|2016-02-25 12:30,25,14.6,14.6,14.6,14.6,1
20160801|2016-02-25 13:00,25,14.6,14.6,14.6,14.6,10
20160801|2016-02-26 08:00,26,14.58,14.58,14.58,14.58,6
20160801|2016-02-26 09:30,26,14.64,14.64,14.64,14.64,1
20160801|2016-02-26 10:00,26,14.69,14.69,14.69,14.69,3
20160801|2016-02-26 10:30,26,14.7,14.7,14.7,14.7,3
20160801|2016-02-26 11:00,26,14.67,14.67,14.66,14.66,6
20160801|2016-02-26 12:00,26,14.6,14.6,14.6,14.6,1
20160801|2016-02-26 13:00,26,14.55,14.55,14.55,14.55,2
20160801|2016-02-29 08:00,29,14.61,14.61,14.61,14.61,1
20160801|2016-02-29 09:00,29,14.61,14.68,14.61,14.68,4
20160801|2016-02-29 09:30,29,14.66,14.66,14.66,14.66,4
20160801|2016-02-29 11:00,29,14.63,14.63,14.63,14.63,5
20160801|2016-02-29 13:00,29,14.63,14.63,14.63,14.63,6
20160801|2016-03-01 09:00,1,14.63,14.63,14.63,14.63,2
20160801|2016-03-01 10:00,1,14.62,14.62,14.58,14.58,6
20160801|2016-03-01 10:30,1,14.55,14.55,14.53,14.53,18
20160801|2016-03-01 11:00,1,14.53,14.53,14.5,14.5,8
20160801|2016-03-01 11:30,1,14.49,14.49,14.49,14.49,2
20160801|2016-03-01 12:30,1,14.45,14.45,14.45,14.45,13
20160801|2016-03-01 13:00,1,14.47,14.47,14.45,14.45,9
20160801|2016-03-01 13:30,1,14.44,14.44,14.44,14.44,3
20160801|2016-03-01 14:00,1,14.46,14.46,14.46,14.46,1
20160801|2016-03-01 15:30,1,14.55,14.55,14.54,14.54,2
20160801|2016-03-01 17:00,2,14.54,14.54,14.54,14.54,1
20160801|2016-03-02 08:30,2,14.5,14.5,14.5,14.5,2
20160801|2016-03-02 09:00,2,14.51,14.55,14.5,14.55,16
20160801|2016-03-02 09:30,2,14.52,14.52,14.52,14.52,2
20160801|2016-03-02 10:00,2,14.5,14.5,14.47,14.47,10
20160801|2016-03-02 10:30,2,14.46,14.46,14.43,14.43,3
20160801|2016-03-02 12:30,2,14.5,14.5,14.5,14.5,6
20160801|2016-03-02 13:00,2,14.5,14.5,14.5,14.5,2
20160801|2016-03-03 08:00,3,14.57,14.58,14.57,14.58,6
20160801|2016-03-03 08:30,3,14.58,14.58,14.53,14.53,4
20160801|2016-03-03 09:30,3,14.53,14.53,14.53,14.53,5
20160801|2016-03-03 10:30,3,14.53,14.53,14.53,14.53,1
20160801|2016-03-03 11:00,3,14.5,14.5,14.5,14.5,1
20160801|2016-03-03 13:00,3,14.58,14.58,14.58,14.58,2
20160801|2016-03-03 14:30,3,14.48,14.48,14.48,14.48,2
20160801|2016-03-04 09:30,4,14.5,14.5,14.5,14.5,1
20160801|2016-03-04 13:00,4,14.46,14.46,14.46,14.46,3
20160801|2016-03-07 09:30,7,14.45,14.45,14.45,14.45,1
20160801|2016-03-07 10:30,7,14.45,14.45,14.45,14.45,1
20160801|2016-03-07 13:00,7,14.44,14.44,14.44,14.44,3
20160801|2016-03-07 14:00,7,14.48,14.48,14.48,14.48,1
20160801|2016-03-07 17:00,8,14.48,14.48,14.48,14.48,2
20160801|2016-03-08 09:30,8,14.48,14.48,14.48,14.48,5
20160801|2016-03-08 10:00,8,14.43,14.43,14.42,14.42,11
20160801|2016-03-08 11:30,8,14.43,14.43,14.43,14.43,1
20160801|2016-03-09 08:30,9,14.41,14.41,14.41,14.41,2
20160801|2016-03-09 09:30,9,14.42,14.42,14.42,14.42,6
20160801|2016-03-09 10:00,9,14.4,14.4,14.4,14.4,1
20160801|2016-03-09 10:30,9,14.4,14.4,14.4,14.4,8
20160801|2016-03-09 11:30,9,14.38,14.38,14.38,14.38,1
20160801|2016-03-09 12:00,9,14.38,14.38,14.37,14.37,5
20160801|2016-03-09 13:00,9,14.37,14.37,14.37,14.37,6
20160801|2016-03-09 13:30,9,14.37,14.37,14.37,14.37,3
20160801|2016-03-09 14:30,9,14.37,14.37,14.37,14.37,2
20160801|2016-03-10 08:00,10,14.32,14.32,14.3,14.3,6
20160801|2016-03-10 08:30,10,14.3,14.3,14.3,14.3,1
20160801|2016-03-10 09:00,10,14.29,14.29,14.29,14.29,1
20160801|2016-03-10 09:30,10,14.23,14.25,14.23,14.25,5
20160801|2016-03-10 11:00,10,14.32,14.32,14.32,14.32,1
20160801|2016-03-10 12:30,10,14.31,14.31,14.31,14.31,1
20160801|2016-03-10 13:30,10,14.37,14.37,14.37,14.37,2
20160801|2016-03-10 14:00,10,14.37,14.4,14.36,14.4,14
20160801|2016-03-11 09:00,11,14.32,14.32,14.32,14.32,1
20160801|2016-03-11 10:30,11,14.41,14.43,14.41,14.43,3
20160801|2016-03-11 11:00,11,14.37,14.37,14.37,14.37,2
20160801|2016-03-11 11:30,11,14.4,14.4,14.4,14.4,2
20160801|2016-03-11 12:00,11,14.41,14.41,14.41,14.41,2
20160801|2016-03-11 12:30,11,14.45,14.45,14.45,14.45,5
20160801|2016-03-13 18:00,14,14.46,14.46,14.46,14.46,1
20160801|2016-03-14 08:30,14,14.45,14.45,14.45,14.45,6
20160801|2016-03-14 09:30,14,14.38,14.38,14.38,14.38,3
20160801|2016-03-14 10:00,14,14.41,14.41,14.41,14.41,2
20160801|2016-03-14 10:30,14,14.38,14.38,14.28,14.28,6
20160801|2016-03-14 11:30,14,14.25,14.25,14.25,14.25,4
20160801|2016-03-14 12:30,14,14.25,14.25,14.25,14.25,1
20160801|2016-03-14 13:00,14,14.24,14.24,14.24,14.24,5
20160801|2016-03-14 15:30,14,14.22,14.22,14.22,14.22,2
20160801|2016-03-15 08:30,15,14.16,14.2,14.16,14.2,2
20160801|2016-03-15 10:30,15,14.19,14.19,14.14,14.14,4
20160801|2016-03-15 11:00,15,14.13,14.13,14.11,14.11,7
20160801|2016-03-15 12:00,15,14.15,14.15,14.15,14.15,2
20160801|2016-03-15 12:30,15,14.11,14.11,14.11,14.11,8
20160801|2016-03-16 09:00,16,14.07,14.07,14.07,14.07,1
20160801|2016-03-16 09:30,16,14.09,14.1,14.09,14.1,5
20160801|2016-03-16 10:00,16,14.1,14.1,14.1,14.1,4
20160801|2016-03-16 10:30,16,14.08,14.13,14.08,14.13,2
20160801|2016-03-16 13:30,16,14.17,14.17,14.17,14.17,2
20160801|2016-03-16 14:30,16,14.17,14.17,14.17,14.17,1
20160801|2016-03-16 15:00,16,14.17,14.17,14.17,14.17,9
20160801|2016-03-17 09:00,17,14.2,14.2,14.2,14.2,5
20160801|2016-03-17 10:00,17,14.16,14.22,14.16,14.22,6
20160801|2016-03-17 10:30,17,14.13,14.13,14.13,14.13,2
20160801|2016-03-18 10:30,18,14.19,14.25,14.19,14.25,15
20160801|2016-03-18 11:00,18,14.29,14.32,14.29,14.32,12
20160801|2016-03-18 11:30,18,14.3,14.3,14.3,14.3,2
20160801|2016-03-18 12:30,18,14.23,14.23,14.23,14.23,1
20160801|2016-03-21 07:30,21,14.28,14.29,14.28,14.29,7
20160801|2016-03-21 09:00,21,14.3,14.31,14.3,14.31,7
20160801|2016-03-21 10:00,21,14.24,14.31,14.24,14.31,2
20160801|2016-03-21 10:30,21,14.25,14.25,14.25,14.25,5
20160801|2016-03-21 11:30,21,14.32,14.32,14.32,14.32,1
20160801|2016-03-21 12:00,21,14.32,14.32,14.32,14.32,2
20160801|2016-03-21 13:30,21,14.35,14.35,14.35,14.35,2
20160801|2016-03-22 07:00,22,14.33,14.33,14.33,14.33,1
20160801|2016-03-22 10:30,22,14.38,14.38,14.34,14.34,4
20160801|2016-03-22 11:00,22,14.34,14.34,14.33,14.33,20
20160801|2016-03-22 11:30,22,14.33,14.33,14.31,14.31,27
20160801|2016-03-22 13:00,22,14.25,14.25,14.25,14.25,1
20160801|2016-03-23 08:30,23,14.27,14.27,14.26,14.26,2
20160801|2016-03-23 11:30,23,14.29,14.29,14.29,14.29,2
20160801|2016-03-23 13:30,23,14.29,14.29,14.29,14.29,2
20160801|2016-03-24 07:30,24,14.24,14.24,14.24,14.24,8
20160801|2016-03-24 08:00,24,14.24,14.24,14.24,14.24,17
20160801|2016-03-24 10:30,24,14.24,14.24,14.24,14.24,1
20160801|2016-03-24 12:30,24,14.32,14.32,14.32,14.32,3
20160801|2016-03-28 08:30,28,14.27,14.27,14.27,14.27,5
20160801|2016-03-28 10:00,28,14.23,14.27,14.23,14.27,6
20160801|2016-03-28 10:30,28,14.27,14.35,14.27,14.35,7
20160801|2016-03-28 11:00,28,14.26,14.34,14.21,14.34,17
20160801|2016-03-28 12:00,28,14.34,14.34,14.34,14.34,7
20160801|2016-03-29 10:00,29,14.34,14.34,14.34,14.34,5
20160801|2016-03-29 11:00,29,14.3,14.3,14.3,14.3,1
20160801|2016-03-29 11:30,29,14.3,14.3,14.3,14.3,1
20160801|2016-03-30 09:30,30,14.38,14.4,14.38,14.4,4
20160801|2016-03-30 10:30,30,14.4,14.4,14.4,14.4,1
20160801|2016-03-30 12:30,30,14.4,14.4,14.4,14.4,7
20160801|2016-03-30 14:00,30,14.35,14.35,14.35,14.35,1
20160801|2016-03-31 11:00,31,14.45,14.6,14.45,14.6,10
20160801|2016-03-31 11:30,31,14.59,14.6,14.55,14.56,8
20160801|2016-03-31 12:00,31,14.59,14.59,14.58,14.58,3
20160801|2016-03-31 12:30,31,14.61,14.69,14.58,14.69,9
20160801|2016-03-31 13:30,31,14.71,14.71,14.65,14.65,29
20160801|2016-03-31 14:30,31,14.65,14.65,14.65,14.65,6
20160801|2016-03-31 15:00,31,14.65,14.65,14.65,14.65,2
20160801|2016-03-31 15:30,31,14.65,14.65,14.64,14.64,10
20160801|2016-04-01 07:30,1,14.62,14.62,14.62,14.62,1
20160801|2016-04-01 08:00,1,14.65,14.65,14.65,14.65,3
20160801|2016-04-01 09:00,1,14.67,14.67,14.67,14.67,1
20160801|2016-04-01 09:30,1,14.67,14.67,14.67,14.67,2
20160801|2016-04-01 10:00,1,14.58,14.58,14.53,14.53,13
20160801|2016-04-01 10:30,1,14.56,14.64,14.54,14.54,16
20160801|2016-04-01 12:00,1,14.63,14.63,14.63,14.63,5
20160801|2016-04-04 03:30,4,14.63,14.63,14.62,14.62,4
20160801|2016-04-04 10:30,4,14.6,14.6,14.53,14.53,2
20160801|2016-04-04 11:00,4,14.53,14.53,14.53,14.53,1
20160801|2016-04-04 13:00,4,14.56,14.56,14.56,14.56,1
20160801|2016-04-04 14:30,4,14.53,14.53,14.53,14.53,1
20160801|2016-04-04 17:00,5,14.53,14.53,14.53,14.53,1
20160801|2016-04-04 18:00,5,14.53,14.53,14.53,14.53,1
20160801|2016-04-04 19:00,5,14.53,14.53,14.53,14.53,1
20160801|2016-04-04 19:30,5,14.53,14.54,14.53,14.54,5
20160801|2016-04-04 21:00,5,14.53,14.53,14.53,14.53,1
20160801|2016-04-05 07:30,5,14.53,14.53,14.53,14.53,5
20160801|2016-04-05 09:00,5,14.54,14.54,14.54,14.54,1
20160801|2016-04-05 09:30,5,14.55,14.56,14.55,14.56,6
20160801|2016-04-05 10:30,5,14.59,14.59,14.53,14.53,3
20160801|2016-04-06 09:30,6,14.54,14.54,14.54,14.54,1
20160801|2016-04-06 10:00,6,14.55,14.55,14.55,14.55,1
20160801|2016-04-06 10:30,6,14.54,14.54,14.54,14.54,6
20160801|2016-04-06 11:00,6,14.52,14.52,14.52,14.52,1
20160801|2016-04-06 12:30,6,14.5,14.5,14.5,14.5,1
20160801|2016-04-06 13:30,6,14.55,14.55,14.55,14.55,4
20160801|2016-04-06 19:00,7,14.55,14.55,14.55,14.55,5
20160801|2016-04-07 10:30,7,14.56,14.56,14.55,14.55,16
20160801|2016-04-07 11:00,7,14.55,14.55,14.54,14.54,2
20160801|2016-04-08 09:00,8,14.59,14.6,14.59,14.6,7
20160801|2016-04-08 09:30,8,14.64,14.65,14.64,14.65,5
20160801|2016-04-08 10:00,8,14.65,14.66,14.64,14.64,17
20160801|2016-04-08 10:30,8,14.65,14.65,14.64,14.65,7
20160801|2016-04-08 11:00,8,14.62,14.62,14.62,14.62,1
20160801|2016-04-08 11:30,8,14.68,14.68,14.59,14.59,10
20160801|2016-04-08 13:00,8,14.6,14.6,14.6,14.6,2
20160801|2016-04-11 10:00,11,14.66,14.66,14.66,14.66,1
20160801|2016-04-11 12:30,11,14.67,14.67,14.62,14.62,2
20160801|2016-04-11 13:00,11,14.7,14.7,14.7,14.7,2
20160801|2016-04-12 07:30,12,14.72,14.72,14.72,14.72,2
20160801|2016-04-12 08:00,12,14.75,14.75,14.74,14.74,4
20160801|2016-04-12 08:30,12,14.81,14.85,14.81,14.84,9
20160801|2016-04-12 09:00,12,14.81,14.85,14.81,14.85,7
20160801|2016-04-12 09:30,12,14.85,14.85,14.85,14.85,2
20160801|2016-04-12 10:30,12,14.85,14.9,14.81,14.9,11
20160801|2016-04-12 11:00,12,14.83,14.88,14.83,14.88,2
20160801|2016-04-12 11:30,12,14.79,14.79,14.79,14.79,4
20160801|2016-04-12 12:00,12,14.81,14.89,14.81,14.89,4
20160801|2016-04-12 12:30,12,14.84,14.84,14.81,14.81,4
20160801|2016-04-12 13:00,12,14.81,14.81,14.79,14.79,3
20160801|2016-04-12 14:30,12,14.87,14.87,14.87,14.87,2
20160801|2016-04-13 08:30,13,14.81,14.81,14.81,14.81,4
20160801|2016-04-13 09:00,13,14.78,14.78,14.76,14.76,9
20160801|2016-04-13 10:00,13,14.7,14.7,14.7,14.7,4
20160801|2016-04-13 10:30,13,14.76,14.79,14.76,14.77,11
20160801|2016-04-13 12:00,13,14.76,14.76,14.76,14.76,2
20160801|2016-04-13 13:30,13,14.75,14.75,14.75,14.75,5
20160801|2016-04-13 15:00,13,14.71,14.71,14.71,14.71,2
20160801|2016-04-13 17:00,14,14.8,14.8,14.8,14.8,15
20160801|2016-04-13 18:00,14,14.8,14.8,14.8,14.8,10
20160801|2016-04-13 18:30,14,14.75,14.75,14.75,14.75,1
20160801|2016-04-14 09:00,14,14.73,14.75,14.73,14.73,4
20160801|2016-04-14 09:30,14,14.73,14.73,14.72,14.73,8
20160801|2016-04-14 10:00,14,14.8,14.8,14.8,14.8,2
20160801|2016-04-14 10:30,14,14.79,14.79,14.72,14.72,7
20160801|2016-04-14 11:00,14,14.73,14.75,14.73,14.75,14
20160801|2016-04-14 11:30,14,14.75,14.75,14.75,14.75,10
20160801|2016-04-14 12:00,14,14.74,14.76,14.74,14.76,5
20160801|2016-04-14 12:30,14,14.69,14.69,14.69,14.69,4
20160801|2016-04-15 09:30,15,14.71,14.71,14.71,14.71,1
20160801|2016-04-15 10:00,15,14.73,14.82,14.73,14.82,4
20160801|2016-04-15 10:30,15,14.87,14.88,14.74,14.74,15
20160801|2016-04-15 11:00,15,14.77,14.77,14.76,14.76,2
20160801|2016-04-15 11:30,15,14.83,14.83,14.83,14.83,2
20160801|2016-04-15 12:00,15,14.82,14.82,14.81,14.82,3
20160801|2016-04-15 12:30,15,14.83,14.83,14.82,14.82,11
20160801|2016-04-15 13:30,15,14.8,14.8,14.78,14.78,19
20160801|2016-04-18 08:30,18,14.79,14.8,14.79,14.8,2
20160801|2016-04-18 09:30,18,14.83,14.83,14.83,14.83,4
20160801|2016-04-18 10:30,18,14.83,14.85,14.81,14.85,6
20160801|2016-04-18 11:00,18,14.85,14.85,14.85,14.85,9
20160801|2016-04-19 09:00,19,14.85,14.85,14.85,14.85,1
20160801|2016-04-19 12:00,19,14.87,14.87,14.87,14.87,1
20160801|2016-04-19 12:30,19,14.88,14.96,14.88,14.95,21
20160801|2016-04-19 13:00,19,14.99,15.05,14.99,15.04,7
20160801|2016-04-20 08:30,20,15.02,15.02,15.02,15.02,1
20160801|2016-04-20 09:30,20,15,15,15,15,1
20160801|2016-04-20 10:30,20,14.97,15.1,14.95,14.99,40
20160801|2016-04-20 11:30,20,14.95,14.95,14.94,14.95,12
20160801|2016-04-20 12:00,20,14.95,14.95,14.95,14.95,1
20160801|2016-04-20 12:30,20,14.92,14.92,14.86,14.86,14
20160801|2016-04-20 13:00,20,14.85,14.86,14.85,14.86,2
20160801|2016-04-20 13:30,20,14.85,14.85,14.85,14.85,8
20160801|2016-04-20 14:00,20,14.85,14.87,14.85,14.87,41
20160801|2016-04-20 15:00,20,14.84,14.84,14.84,14.84,1
20160801|2016-04-20 17:00,21,14.82,14.82,14.82,14.82,1
20160801|2016-04-20 19:00,21,14.72,14.72,14.72,14.72,1
20160801|2016-04-20 21:30,21,14.68,14.68,14.66,14.66,15
20160801|2016-04-21 08:00,21,14.66,14.66,14.66,14.66,3
20160801|2016-04-21 08:30,21,14.61,14.61,14.61,14.61,10
20160801|2016-04-21 09:00,21,14.61,14.61,14.48,14.48,21
20160801|2016-04-21 09:30,21,14.51,14.54,14.51,14.54,4
20160801|2016-04-21 10:30,21,14.59,14.59,14.51,14.51,11
20160801|2016-04-21 11:00,21,14.51,14.51,14.48,14.49,42
20160801|2016-04-21 11:30,21,14.49,14.49,14.49,14.49,1
20160801|2016-04-21 12:00,21,14.55,14.55,14.55,14.55,1
20160801|2016-04-21 12:30,21,14.52,14.54,14.52,14.52,6
20160801|2016-04-22 07:30,22,14.48,14.48,14.46,14.46,16
20160801|2016-04-22 08:30,22,14.45,14.45,14.45,14.45,8
20160801|2016-04-22 09:00,22,14.46,14.46,14.46,14.46,6
20160801|2016-04-22 10:00,22,14.43,14.45,14.43,14.44,13
20160801|2016-04-22 10:30,22,14.47,14.47,14.47,14.47,5
20160801|2016-04-22 11:00,22,14.42,14.47,14.42,14.46,13
20160801|2016-04-22 12:00,22,14.47,14.47,14.47,14.47,1
20160801|2016-04-22 12:30,22,14.46,14.46,14.46,14.46,1
20160801|2016-04-24 19:00,25,14.45,14.45,14.45,14.45,2
20160801|2016-04-24 21:30,25,14.46,14.46,14.46,14.46,1
20160801|2016-04-25 09:00,25,14.46,14.46,14.46,14.46,1
20160801|2016-04-25 10:00,25,14.49,14.49,14.47,14.47,2
20160801|2016-04-25 10:30,25,14.47,14.47,14.46,14.46,2
20160801|2016-04-25 11:00,25,14.48,14.48,14.48,14.48,1
20160801|2016-04-25 12:00,25,14.47,14.47,14.47,14.47,1
20160801|2016-04-25 14:00,25,14.47,14.47,14.47,14.47,2
20160801|2016-04-25 15:00,25,14.49,14.49,14.49,14.49,2
20160801|2016-04-25 22:30,26,14.44,14.44,14.44,14.44,5
20160801|2016-04-26 08:30,26,14.47,14.48,14.47,14.48,6
20160801|2016-04-26 09:00,26,14.48,14.48,14.46,14.46,3
20160801|2016-04-26 10:00,26,14.46,14.46,14.45,14.46,8
20160801|2016-04-26 10:30,26,14.46,14.47,14.37,14.37,51
20160801|2016-04-26 11:00,26,14.37,14.37,14.34,14.36,15
20160801|2016-04-26 11:30,26,14.33,14.36,14.31,14.36,36
20160801|2016-04-26 12:00,26,14.32,14.32,14.3,14.3,4
20160801|2016-04-26 12:30,26,14.3,14.3,14.3,14.3,1
20160801|2016-04-26 14:30,26,14.32,14.32,14.32,14.32,2
20160801|2016-04-27 09:00,27,14.25,14.25,14.21,14.23,42
20160801|2016-04-27 09:30,27,14.23,14.23,14.2,14.2,24
20160801|2016-04-27 10:00,27,14.2,14.21,14.18,14.2,19
20160801|2016-04-27 10:30,27,14.17,14.2,14.12,14.18,62
20160801|2016-04-27 11:00,27,14.18,14.2,14.14,14.16,44
20160801|2016-04-27 11:30,27,14.15,14.16,14.14,14.16,17
20160801|2016-04-27 12:00,27,14.14,14.15,14.14,14.15,12
20160801|2016-04-27 12:30,27,14.15,14.17,14.15,14.15,56
20160801|2016-04-27 13:00,27,14.14,14.17,14.14,14.17,4
20160801|2016-04-27 14:00,27,14.17,14.23,14.17,14.23,10
20160801|2016-04-27 14:30,27,14.2,14.21,14.18,14.2,28
20160801|2016-04-27 15:00,27,14.18,14.18,14.18,14.18,17
20160801|2016-04-28 08:00,28,14.21,14.21,14.21,14.21,6
20160801|2016-04-28 09:00,28,14.2,14.21,14.19,14.21,8
20160801|2016-04-28 09:30,28,14.21,14.21,14.2,14.2,11
20160801|2016-04-28 10:00,28,14.2,14.2,14.2,14.2,1
20160801|2016-04-28 10:30,28,14.17,14.18,14.17,14.18,25
20160801|2016-04-28 11:00,28,14.17,14.2,14.17,14.2,13
20160801|2016-04-28 12:00,28,14.2,14.2,14.2,14.2,12
20160801|2016-04-28 12:30,28,14.22,14.22,14.22,14.22,7
20160801|2016-04-28 14:30,28,14.2,14.2,14.2,14.2,5
20160801|2016-04-28 15:00,28,14.2,14.2,14.17,14.17,27
20160801|2016-04-29 06:30,29,14.21,14.21,14.21,14.21,1
20160801|2016-04-29 07:30,29,14.2,14.2,14.2,14.2,2
20160801|2016-04-29 08:30,29,14.21,14.21,14.18,14.18,16
20160801|2016-04-29 09:00,29,14.18,14.18,14.18,14.18,2
20160801|2016-04-29 10:00,29,14.21,14.21,14.2,14.21,16
20160801|2016-04-29 10:30,29,14.21,14.21,14.17,14.19,10
20160801|2016-04-29 11:00,29,14.17,14.18,14.17,14.17,3
20160801|2016-04-29 12:00,29,14.18,14.18,14.15,14.15,4
20160801|2016-04-29 12:30,29,14.16,14.16,14.16,14.16,2
20160801|2016-04-29 13:00,29,14.16,14.16,14.16,14.16,1
20160801|2016-05-01 19:00,2,14.14,14.14,14.14,14.14,4
20160801|2016-05-02 06:00,2,14.11,14.11,14.11,14.11,1
20160801|2016-05-02 06:30,2,14.11,14.11,14.08,14.08,31
20160801|2016-05-02 08:00,2,14.12,14.12,14.12,14.12,1
20160801|2016-05-02 08:30,2,14.1,14.12,14.1,14.12,9
20160801|2016-05-02 09:00,2,14.09,14.12,14.07,14.07,30
20160801|2016-05-02 09:30,2,14.07,14.07,14.04,14.04,27
20160801|2016-05-02 10:00,2,14.05,14.05,14.05,14.05,3
20160801|2016-05-02 10:30,2,14.04,14.04,13.95,13.97,28
20160801|2016-05-02 11:00,2,13.96,13.96,13.96,13.96,3
20160801|2016-05-02 11:30,2,13.96,13.96,13.96,13.96,2
20160801|2016-05-02 12:00,2,13.99,13.99,13.99,13.99,6
20160801|2016-05-02 12:30,2,13.98,13.98,13.98,13.98,4
20160801|2016-05-02 13:00,2,13.99,13.99,13.99,13.99,1
20160801|2016-05-02 14:00,2,13.98,13.98,13.98,13.98,2
20160801|2016-05-02 14:30,2,13.98,13.98,13.98,13.98,2
20160801|2016-05-02 15:00,2,13.96,13.96,13.96,13.96,2
20160801|2016-05-03 07:00,3,13.95,13.95,13.95,13.95,1
20160801|2016-05-03 08:00,3,13.97,13.97,13.97,13.97,6
20160801|2016-05-03 08:30,3,13.96,13.96,13.95,13.95,3
20160801|2016-05-03 09:00,3,13.95,13.95,13.92,13.94,12
20160801|2016-05-03 09:30,3,13.93,13.93,13.93,13.93,6
20160801|2016-05-03 10:00,3,13.92,13.94,13.9,13.9,41
20160801|2016-05-03 10:30,3,13.89,13.9,13.79,13.79,53
20160801|2016-05-03 11:00,3,13.8,13.81,13.75,13.81,30
20160801|2016-05-03 11:30,3,13.82,13.82,13.78,13.79,33
20160801|2016-05-03 12:00,3,13.79,13.8,13.79,13.8,6
20160801|2016-05-03 12:30,3,13.8,13.82,13.8,13.8,23
20160801|2016-05-03 13:30,3,13.84,13.84,13.83,13.83,2
20160801|2016-05-03 14:30,3,13.78,13.8,13.78,13.8,9
20160801|2016-05-03 15:00,3,13.8,13.8,13.8,13.8,2
20160801|2016-05-03 15:30,3,13.8,13.8,13.8,13.8,3
20160801|2016-05-03 17:30,4,13.77,13.77,13.77,13.77,1
20160801|2016-05-03 18:30,4,13.8,13.8,13.8,13.8,4
20160801|2016-05-03 20:00,4,13.76,13.77,13.76,13.77,8
20160801|2016-05-04 07:00,4,13.78,13.78,13.78,13.78,1
20160801|2016-05-04 07:30,4,13.76,13.76,13.74,13.74,15
20160801|2016-05-04 08:00,4,13.76,13.76,13.76,13.76,5
20160801|2016-05-04 08:30,4,13.78,13.78,13.78,13.78,2
20160801|2016-05-04 09:00,4,13.78,13.78,13.74,13.74,14
20160801|2016-05-04 09:30,4,13.75,13.77,13.74,13.74,23
20160801|2016-05-04 10:00,4,13.73,13.78,13.73,13.73,25
20160801|2016-05-04 10:30,4,13.75,13.75,13.65,13.67,20
20160801|2016-05-04 11:00,4,13.67,13.73,13.67,13.69,32
20160801|2016-05-04 11:30,4,13.68,13.7,13.68,13.7,14
20160801|2016-05-04 12:00,4,13.72,13.74,13.72,13.74,11
20160801|2016-05-04 12:30,4,13.75,13.78,13.75,13.77,35
20160801|2016-05-04 13:00,4,13.77,13.79,13.77,13.79,53
20160801|2016-05-04 13:30,4,13.79,13.83,13.79,13.83,15
20160801|2016-05-04 14:00,4,13.84,13.87,13.84,13.87,14
20160801|2016-05-04 14:30,4,13.88,13.89,13.87,13.87,6
20160801|2016-05-04 17:00,5,13.88,13.88,13.88,13.88,2
20160801|2016-05-04 23:00,5,13.88,13.88,13.88,13.88,1
20160801|2016-05-05 04:30,5,13.88,13.88,13.88,13.88,2
20160801|2016-05-05 06:00,5,13.88,13.88,13.88,13.88,7
20160801|2016-05-05 07:00,5,13.9,13.92,13.9,13.92,2
20160801|2016-05-05 08:30,5,13.87,13.87,13.87,13.87,10
20160801|2016-05-05 09:00,5,13.85,13.85,13.84,13.85,11
20160801|2016-05-05 10:00,5,13.86,13.89,13.86,13.87,16
20160801|2016-05-05 10:30,5,13.87,13.87,13.71,13.77,43
20160801|2016-05-05 11:00,5,13.8,13.84,13.8,13.84,31
20160801|2016-05-05 11:30,5,13.84,13.89,13.84,13.89,8
20160801|2016-05-05 12:00,5,13.9,13.92,13.89,13.92,9
20160801|2016-05-05 13:00,5,13.94,13.94,13.94,13.94,2
20160801|2016-05-05 13:30,5,13.94,13.94,13.94,13.94,2
20160801|2016-05-05 14:00,5,13.94,13.94,13.94,13.94,1
20160801|2016-05-05 14:30,5,13.9,13.9,13.9,13.9,8
20160801|2016-05-06 08:00,6,13.92,13.92,13.91,13.91,7
20160801|2016-05-06 09:00,6,13.9,13.9,13.9,13.9,2
20160801|2016-05-06 09:30,6,13.9,13.93,13.9,13.93,2
20160801|2016-05-06 10:30,6,13.92,13.92,13.89,13.89,7
20160801|2016-05-06 11:00,6,13.95,13.96,13.93,13.95,9
20160801|2016-05-06 12:00,6,13.94,13.95,13.94,13.95,3
20160801|2016-05-06 12:30,6,13.95,13.97,13.95,13.97,12
20160801|2016-05-06 13:00,6,14,14.01,13.99,13.99,6
20160801|2016-05-09 09:30,9,13.92,13.92,13.91,13.91,8
20160801|2016-05-09 10:00,9,13.89,13.91,13.86,13.88,12
20160801|2016-05-09 10:30,9,13.85,13.86,13.79,13.84,25
20160801|2016-05-09 11:00,9,13.86,13.86,13.86,13.86,1
20160801|2016-05-09 11:30,9,13.91,13.91,13.85,13.85,24
20160801|2016-05-09 12:00,9,13.85,13.89,13.85,13.89,3
20160801|2016-05-09 12:30,9,13.86,13.86,13.82,13.82,8
20160801|2016-05-09 13:00,9,13.83,13.83,13.83,13.83,1
20160801|2016-05-09 14:30,9,13.85,13.85,13.83,13.83,2
20160801|2016-05-09 15:00,9,13.82,13.82,13.82,13.82,5
20160801|2016-05-09 15:30,9,13.85,13.85,13.85,13.85,1
20160801|2016-05-09 18:00,10,13.8,13.8,13.78,13.78,3
20160801|2016-05-09 20:00,10,13.74,13.74,13.74,13.74,1
20160801|2016-05-10 01:00,10,13.77,13.77,13.77,13.77,1
20160801|2016-05-10 04:30,10,13.75,13.75,13.75,13.75,1
20160801|2016-05-10 05:00,10,13.7,13.71,13.7,13.71,6
20160801|2016-05-10 05:30,10,13.71,13.71,13.71,13.71,1
20160801|2016-05-10 07:00,10,13.7,13.7,13.67,13.67,17
20160801|2016-05-10 07:30,10,13.67,13.67,13.67,13.67,5
20160801|2016-05-10 08:30,10,13.71,13.71,13.65,13.65,10
20160801|2016-05-10 09:00,10,13.65,13.69,13.63,13.69,19
20160801|2016-05-10 09:30,10,13.66,13.66,13.63,13.63,9
20160801|2016-05-10 10:00,10,13.64,13.66,13.63,13.65,26
20160801|2016-05-10 10:30,10,13.65,13.75,13.65,13.72,15
20160801|2016-05-10 11:30,10,13.65,13.66,13.65,13.66,13
20160801|2016-05-10 12:00,10,13.64,13.65,13.64,13.65,3
20160801|2016-05-10 12:30,10,13.64,13.65,13.64,13.65,4
20160801|2016-05-10 13:00,10,13.67,13.68,13.65,13.68,17
20160801|2016-05-10 15:00,10,13.66,13.66,13.66,13.66,6
20160801|2016-05-10 17:30,11,13.69,13.72,13.69,13.72,13
20160801|2016-05-10 20:00,11,13.75,13.75,13.75,13.75,1
20160801|2016-05-11 06:00,11,13.75,13.75,13.75,13.75,1
20160801|2016-05-11 07:30,11,13.73,13.78,13.73,13.78,19
20160801|2016-05-11 08:00,11,13.78,13.81,13.78,13.81,3
20160801|2016-05-11 08:30,11,13.81,13.83,13.81,13.83,6
20160801|2016-05-11 09:00,11,13.83,13.86,13.83,13.86,7
20160801|2016-05-11 09:30,11,13.86,13.99,13.86,13.98,24
20160801|2016-05-11 10:00,11,13.95,13.95,13.9,13.9,36
20160801|2016-05-11 10:30,11,13.91,13.95,13.89,13.89,20
20160801|2016-05-11 11:00,11,13.97,14.01,13.96,14.01,15
20160801|2016-05-11 11:30,11,14,14,13.94,13.97,6
20160801|2016-05-11 12:00,11,13.96,13.96,13.96,13.96,1
20160801|2016-05-11 12:30,11,13.96,13.98,13.96,13.98,4
20160801|2016-05-11 13:00,11,13.98,14.04,13.98,14.04,40
20160801|2016-05-11 13:30,11,14.05,14.09,14.05,14.08,41
20160801|2016-05-11 14:00,11,14.08,14.1,14.08,14.09,31
20160801|2016-05-11 14:30,11,14.09,14.09,14.09,14.09,15
20160801|2016-05-11 15:00,11,14.09,14.09,14.09,14.09,15
20160801|2016-05-11 15:30,11,14.09,14.09,14.09,14.09,5
20160801|2016-05-12 04:00,12,14.1,14.1,14.1,14.1,1
20160801|2016-05-12 07:30,12,14.09,14.1,14.09,14.1,4
20160801|2016-05-12 08:00,12,14.09,14.09,14.09,14.09,5
20160801|2016-05-12 08:30,12,14.09,14.15,14.07,14.07,47
20160801|2016-05-12 09:00,12,14.07,14.07,13.93,13.93,34
20160801|2016-05-12 09:30,12,13.9,13.9,13.85,13.85,9
20160801|2016-05-12 10:00,12,13.89,13.97,13.89,13.97,18
20160801|2016-05-12 10:30,12,13.98,13.98,13.67,13.67,60
20160801|2016-05-12 11:00,12,13.7,13.73,13.7,13.72,11
20160801|2016-05-12 11:30,12,13.73,13.78,13.73,13.76,4
20160801|2016-05-12 12:00,12,13.73,13.73,13.73,13.73,1
20160801|2016-05-12 12:30,12,13.73,13.79,13.67,13.68,17
20160801|2016-05-12 13:00,12,13.71,13.71,13.68,13.68,2
20160801|2016-05-12 14:00,12,13.68,13.68,13.68,13.68,1
20160801|2016-05-12 15:00,12,13.71,13.71,13.71,13.71,1
20160801|2016-05-12 17:00,13,13.66,13.66,13.64,13.64,8
20160801|2016-05-12 17:30,13,13.64,13.64,13.63,13.63,3
20160801|2016-05-12 19:00,13,13.64,13.64,13.64,13.64,1
20160801|2016-05-13 03:00,13,13.62,13.62,13.62,13.62,1
20160801|2016-05-13 04:00,13,13.61,13.61,13.61,13.61,14
20160801|2016-05-13 05:00,13,13.61,13.61,13.6,13.6,3
20160801|2016-05-13 06:30,13,13.6,13.6,13.6,13.6,3
20160801|2016-05-13 09:00,13,13.61,13.61,13.6,13.6,4
20160801|2016-05-13 09:30,13,13.6,13.6,13.58,13.6,36
20160801|2016-05-13 10:00,13,13.62,13.64,13.61,13.64,6
20160801|2016-05-13 10:30,13,13.62,13.78,13.62,13.7,19
20160801|2016-05-13 11:00,13,13.66,13.66,13.55,13.56,14
20160801|2016-05-13 11:30,13,13.57,13.57,13.51,13.55,9
20160801|2016-05-13 12:30,13,13.6,13.6,13.6,13.6,2
20160801|2016-05-13 13:00,13,13.62,13.62,13.62,13.62,1
20160801|2016-05-15 20:00,16,13.58,13.58,13.58,13.58,4
20160801|2016-05-16 08:30,16,13.6,13.6,13.52,13.52,2
20160801|2016-05-16 09:00,16,13.53,13.53,13.52,13.52,3
20160801|2016-05-16 09:30,16,13.5,13.5,13.49,13.49,6
20160801|2016-05-16 10:00,16,13.51,13.55,13.48,13.55,15
20160801|2016-05-16 10:30,16,13.6,13.67,13.6,13.65,30
20160801|2016-05-16 11:00,16,13.75,13.79,13.7,13.75,26
20160801|2016-05-16 11:30,16,13.76,13.81,13.76,13.79,11
20160801|2016-05-16 12:00,16,13.72,13.72,13.71,13.71,3
20160801|2016-05-16 13:00,16,13.68,13.68,13.68,13.68,2
20160801|2016-05-16 14:00,16,13.68,13.68,13.68,13.68,4
20160801|2016-05-16 15:30,16,13.67,13.67,13.67,13.67,2
20160801|2016-05-17 07:30,17,13.68,13.77,13.68,13.77,5
20160801|2016-05-17 08:00,17,13.77,13.77,13.77,13.77,1
20160801|2016-05-17 08:30,17,13.75,13.75,13.73,13.75,5
20160801|2016-05-17 09:00,17,13.72,13.72,13.72,13.72,1
20160801|2016-05-17 09:30,17,13.73,13.73,13.72,13.73,6
20160801|2016-05-17 10:00,17,13.71,13.71,13.71,13.71,1
20160801|2016-05-17 10:30,17,13.67,13.73,13.67,13.67,7
20160801|2016-05-17 11:00,17,13.67,13.73,13.67,13.73,3
20160801|2016-05-17 11:30,17,13.72,13.72,13.69,13.69,2
20160801|2016-05-17 12:00,17,13.69,13.69,13.69,13.69,1
20160801|2016-05-17 14:30,17,13.65,13.65,13.65,13.65,1
20160801|2016-05-17 17:00,18,13.56,13.56,13.56,13.56,1
20160801|2016-05-18 08:00,18,13.58,13.58,13.55,13.55,12
20160801|2016-05-18 08:30,18,13.55,13.65,13.53,13.61,8
20160801|2016-05-18 09:00,18,13.59,13.59,13.58,13.58,6
20160801|2016-05-18 09:30,18,13.57,13.57,13.57,13.57,1
20160801|2016-05-18 10:00,18,13.56,13.56,13.53,13.56,10
20160801|2016-05-18 10:30,18,13.55,13.56,13.54,13.56,9
20160801|2016-05-18 11:00,18,13.64,13.64,13.59,13.59,2
20160801|2016-05-18 11:30,18,13.59,13.62,13.59,13.62,2
20160801|2016-05-18 12:00,18,13.64,13.66,13.64,13.64,4
20160801|2016-05-18 12:30,18,13.68,13.68,13.68,13.68,2
20160801|2016-05-18 13:00,18,13.63,13.63,13.63,13.63,1
20160801|2016-05-18 14:00,18,13.64,13.64,13.64,13.64,1
20160801|2016-05-18 15:00,18,13.63,13.63,13.63,13.63,7
20160801|2016-05-19 08:00,19,13.61,13.61,13.59,13.59,3
20160801|2016-05-19 09:00,19,13.59,13.59,13.59,13.59,2
20160801|2016-05-19 09:30,19,13.6,13.62,13.6,13.62,9
20160801|2016-05-19 10:00,19,13.56,13.56,13.55,13.55,3
20160801|2016-05-19 10:30,19,13.54,13.62,13.52,13.52,13
20160801|2016-05-19 11:00,19,13.52,13.54,13.52,13.54,6
20160801|2016-05-19 11:30,19,13.53,13.53,13.53,13.53,1
20160801|2016-05-19 12:00,19,13.53,13.53,13.53,13.53,3
20160801|2016-05-19 12:30,19,13.56,13.57,13.56,13.57,3
20160801|2016-05-19 14:00,19,13.57,13.57,13.57,13.57,1
20160801|2016-05-19 14:30,19,13.59,13.59,13.59,13.59,1
20160801|2016-05-19 15:00,19,13.55,13.55,13.55,13.55,1
20160801|2016-05-19 15:30,19,13.57,13.57,13.57,13.57,7
20160801|2016-05-20 06:30,20,13.61,13.62,13.61,13.62,5
20160801|2016-05-20 07:30,20,13.62,13.67,13.62,13.67,9
20160801|2016-05-20 08:00,20,13.67,13.67,13.67,13.67,6
20160801|2016-05-20 09:00,20,13.66,13.66,13.66,13.66,17
20160801|2016-05-20 09:30,20,13.67,13.69,13.67,13.68,5
20160801|2016-05-20 10:00,20,13.68,13.75,13.68,13.71,31
20160801|2016-05-20 10:30,20,13.72,13.77,13.43,13.48,56
20160801|2016-05-20 11:00,20,13.5,13.52,13.5,13.52,4
20160801|2016-05-20 11:30,20,13.57,13.6,13.57,13.6,8
20160801|2016-05-20 12:00,20,13.62,13.66,13.6,13.66,11
20160801|2016-05-20 12:30,20,13.65,13.67,13.65,13.65,7
20160801|2016-05-20 13:00,20,13.68,13.7,13.64,13.7,22
20160801|2016-05-23 05:00,23,13.61,13.61,13.61,13.61,1
20160801|2016-05-23 07:30,23,13.6,13.6,13.6,13.6,1
20160801|2016-05-23 08:30,23,13.6,13.64,13.6,13.64,3
20160801|2016-05-23 09:00,23,13.66,13.66,13.66,13.66,1
20160801|2016-05-23 09:30,23,13.69,13.69,13.64,13.66,11
20160801|2016-05-23 10:00,23,13.66,13.69,13.66,13.69,9
20160801|2016-05-23 10:30,23,13.7,13.73,13.64,13.65,31
20160801|2016-05-23 11:00,23,13.65,13.7,13.65,13.66,8
20160801|2016-05-23 13:00,23,13.67,13.68,13.67,13.68,5
20160801|2016-05-23 14:30,23,13.65,13.66,13.64,13.64,6
20160801|2016-05-23 15:00,23,13.64,13.64,13.64,13.64,15
20160801|2016-05-23 17:00,24,13.64,13.64,13.64,13.64,1
20160801|2016-05-23 17:30,24,13.64,13.64,13.63,13.63,7
20160801|2016-05-23 19:00,24,13.62,13.62,13.62,13.62,3
20160801|2016-05-23 21:00,24,13.62,13.62,13.62,13.62,4
20160801|2016-05-24 01:00,24,13.62,13.62,13.62,13.62,1
20160801|2016-05-24 05:30,24,13.66,13.66,13.66,13.66,1
20160801|2016-05-24 06:00,24,13.66,13.66,13.66,13.66,1
20160801|2016-05-24 08:00,24,13.65,13.65,13.63,13.63,3
20160801|2016-05-24 08:30,24,13.62,13.62,13.6,13.6,24
20160801|2016-05-24 09:00,24,13.6,13.6,13.6,13.6,7
20160801|2016-05-24 09:30,24,13.6,13.61,13.6,13.6,11
20160801|2016-05-24 10:00,24,13.6,13.6,13.6,13.6,1
20160801|2016-05-24 10:30,24,13.6,13.74,13.58,13.7,26
20160801|2016-05-24 11:00,24,13.74,13.86,13.74,13.8,28
20160801|2016-05-24 12:00,24,13.77,13.77,13.74,13.74,3
20160801|2016-05-24 12:30,24,13.74,13.87,13.74,13.87,21
20160801|2016-05-24 13:00,24,13.84,13.84,13.82,13.84,3
20160801|2016-05-24 13:30,24,13.82,13.85,13.82,13.82,20
20160801|2016-05-24 14:00,24,13.82,13.82,13.82,13.82,1
20160801|2016-05-24 15:30,24,13.83,13.83,13.83,13.83,2
20160801|2016-05-24 20:00,25,13.82,13.82,13.82,13.82,1
20160801|2016-05-25 07:00,25,13.86,13.86,13.86,13.86,2
20160801|2016-05-25 07:30,25,13.81,13.81,13.81,13.81,1
20160801|2016-05-25 08:00,25,13.81,13.81,13.81,13.81,1
20160801|2016-05-25 08:30,25,13.79,13.79,13.77,13.79,4
20160801|2016-05-25 09:00,25,13.79,13.79,13.79,13.79,4
20160801|2016-05-25 09:30,25,13.84,13.85,13.84,13.85,3
20160801|2016-05-25 10:00,25,13.82,13.83,13.82,13.83,3
20160801|2016-05-25 10:30,25,13.84,13.86,13.8,13.8,19
20160801|2016-05-25 11:30,25,13.8,13.8,13.8,13.8,1
20160801|2016-05-25 12:30,25,13.8,13.8,13.8,13.8,5
20160801|2016-05-25 13:00,25,13.8,13.8,13.8,13.8,1
20160801|2016-05-25 13:30,25,13.78,13.78,13.78,13.78,1
20160801|2016-05-25 17:00,26,13.74,13.74,13.74,13.74,1
20160801|2016-05-25 18:00,26,13.73,13.73,13.73,13.73,2
20160801|2016-05-26 08:00,26,13.74,13.74,13.74,13.74,2
20160801|2016-05-26 09:00,26,13.77,13.77,13.77,13.77,2
20160801|2016-05-26 09:30,26,13.77,13.77,13.77,13.77,1
20160801|2016-05-26 10:00,26,13.79,13.85,13.79,13.82,19
20160801|2016-05-26 10:30,26,13.82,13.96,13.82,13.88,25
20160801|2016-05-26 11:00,26,13.92,14,13.92,13.94,10
20160801|2016-05-26 11:30,26,13.95,13.95,13.95,13.95,2
20160801|2016-05-26 12:00,26,13.95,13.97,13.94,13.95,7
20160801|2016-05-26 12:30,26,13.98,13.98,13.92,13.95,32
20160801|2016-05-26 13:00,26,13.94,13.94,13.94,13.94,8
20160801|2016-05-26 13:30,26,13.93,13.96,13.93,13.96,4
20160801|2016-05-26 14:30,26,13.95,13.95,13.95,13.95,2
20160801|2016-05-26 15:00,26,13.95,13.95,13.95,13.95,1
20160801|2016-05-26 17:00,27,13.9,13.9,13.9,13.9,1
20160801|2016-05-27 06:30,27,14.03,14.08,14.03,14.08,4
20160801|2016-05-27 07:00,27,14.04,14.04,14.02,14.03,4
20160801|2016-05-27 07:30,27,13.98,13.98,13.98,13.98,1
20160801|2016-05-27 09:00,27,13.98,14,13.98,14,5
20160801|2016-05-27 09:30,27,14.02,14.02,14.02,14.02,1
20160801|2016-05-27 10:30,27,14.04,14.1,13.92,13.92,66
20160801|2016-05-27 11:00,27,13.85,13.86,13.83,13.83,24
20160801|2016-05-27 11:30,27,13.86,13.86,13.81,13.84,10
20160801|2016-05-27 12:30,27,13.85,13.85,13.85,13.85,2
20160801|2016-05-27 13:00,27,13.85,13.85,13.85,13.85,1
20160801|2016-05-27 13:30,27,13.87,13.87,13.87,13.87,1
20160801|2016-05-30 19:30,31,13.92,13.92,13.92,13.92,1
20160801|2016-05-31 10:30,31,13.83,13.83,13.76,13.77,50
20160801|2016-05-31 11:00,31,13.76,13.76,13.69,13.7,27
20160801|2016-05-31 11:30,31,13.69,13.69,13.68,13.69,7
20160801|2016-05-31 12:00,31,13.69,13.7,13.69,13.7,8
20160801|2016-05-31 13:00,31,13.7,13.7,13.7,13.7,1
20160801|2016-05-31 13:30,31,13.71,13.71,13.71,13.71,3
20160801|2016-05-31 18:30,1,13.75,13.75,13.75,13.75,2
20160801|2016-06-01 07:30,1,13.69,13.69,13.69,13.69,2
20160801|2016-06-01 08:00,1,13.71,13.72,13.69,13.69,7
20160801|2016-06-01 08:30,1,13.69,13.7,13.69,13.7,8
20160801|2016-06-01 09:00,1,13.69,13.72,13.68,13.72,5
20160801|2016-06-01 09:30,1,13.68,13.7,13.68,13.7,3
20160801|2016-06-01 10:00,1,13.74,13.77,13.74,13.77,2
20160801|2016-06-01 10:30,1,13.73,13.78,13.69,13.78,23
20160801|2016-06-01 11:00,1,13.8,13.8,13.71,13.71,22
20160801|2016-06-01 11:30,1,13.73,13.73,13.7,13.72,9
20160801|2016-06-01 12:00,1,13.79,13.81,13.79,13.81,4
20160801|2016-06-01 12:30,1,13.77,13.77,13.76,13.76,4
20160801|2016-06-01 13:00,1,13.79,13.81,13.79,13.8,7
20160801|2016-06-01 15:00,1,13.82,13.82,13.82,13.82,1
20160801|2016-06-01 15:30,1,13.81,13.81,13.81,13.81,1
20160801|2016-06-02 06:00,2,13.8,13.82,13.79,13.82,4
20160801|2016-06-02 08:30,2,13.78,13.82,13.78,13.82,12
20160801|2016-06-02 09:00,2,13.82,13.86,13.82,13.85,14
20160801|2016-06-02 09:30,2,13.83,13.9,13.83,13.89,21
20160801|2016-06-02 10:00,2,13.91,13.92,13.9,13.92,5
20160801|2016-06-02 10:30,2,13.93,14.07,13.91,14.02,44
20160801|2016-06-02 11:00,2,14.01,14.16,14.01,14.12,61
20160801|2016-06-02 11:30,2,14.09,14.09,14.03,14.03,32
20160801|2016-06-02 12:00,2,14.05,14.06,14.05,14.05,13
20160801|2016-06-02 12:30,2,14.05,14.13,14.05,14.13,20
20160801|2016-06-02 13:00,2,14.15,14.23,14.14,14.2,29
20160801|2016-06-02 14:00,2,14.19,14.22,14.18,14.2,12
20160801|2016-06-02 14:30,2,14.2,14.24,14.2,14.24,3
20160801|2016-06-02 15:00,2,14.27,14.28,14.2,14.2,10
20160801|2016-06-02 17:00,3,14.28,14.28,14.28,14.28,1
20160801|2016-06-02 19:30,3,14.28,14.28,14.28,14.28,1
20160801|2016-06-02 20:30,3,14.28,14.28,14.28,14.28,1
20160801|2016-06-02 21:00,3,14.3,14.3,14.3,14.3,1
20160801|2016-06-03 07:00,3,14.28,14.28,14.28,14.28,1
20160801|2016-06-03 07:30,3,14.31,14.35,14.31,14.33,12
20160801|2016-06-03 08:00,3,14.33,14.38,14.33,14.38,11
20160801|2016-06-03 08:30,3,14.38,14.39,14.33,14.33,30
20160801|2016-06-03 09:00,3,14.35,14.35,14.33,14.33,21
20160801|2016-06-03 09:30,3,14.31,14.31,14.24,14.24,13
20160801|2016-06-03 10:00,3,14.24,14.27,14.24,14.27,5
20160801|2016-06-03 10:30,3,14.27,14.43,14.27,14.39,61
20160801|2016-06-03 11:00,3,14.35,14.38,14.35,14.38,14
20160801|2016-06-03 11:30,3,14.4,14.49,14.35,14.49,49
20160801|2016-06-03 12:00,3,14.49,14.56,14.46,14.52,46
20160801|2016-06-03 12:30,3,14.51,14.51,14.47,14.47,20
20160801|2016-06-03 13:00,3,14.49,14.57,14.49,14.55,21
20160801|2016-06-03 13:30,3,14.55,14.55,14.54,14.54,16
20160801|2016-06-05 17:00,6,14.58,14.58,14.58,14.58,1
20160801|2016-06-05 17:30,6,14.67,14.67,14.67,14.67,1
20160801|2016-06-05 20:30,6,14.6,14.6,14.6,14.6,1
20160801|2016-06-06 07:30,6,14.67,14.67,14.67,14.67,1
20160801|2016-06-06 08:30,6,14.68,14.68,14.68,14.68,1
20160801|2016-06-06 09:00,6,14.71,14.88,14.71,14.84,37
20160801|2016-06-06 09:30,6,14.84,14.97,14.84,14.92,49
20160801|2016-06-06 10:00,6,14.95,15.04,14.95,15,60
20160801|2016-06-06 10:30,6,15,15.05,14.97,15,61
20160801|2016-06-06 11:00,6,15,15.04,14.94,15,62
20160801|2016-06-06 11:30,6,14.96,15,14.96,15,3
20160801|2016-06-06 12:00,6,15.01,15.01,14.96,14.96,51
20160801|2016-06-06 12:30,6,14.97,14.97,14.94,14.94,33
20160801|2016-06-06 13:00,6,14.97,15,14.97,14.99,20
20160801|2016-06-06 13:30,6,15.01,15.01,15.01,15.01,2
20160801|2016-06-06 14:00,6,15,15,14.99,14.99,24
20160801|2016-06-06 14:30,6,14.99,14.99,14.99,14.99,3
20160801|2016-06-06 15:30,6,14.99,15,14.99,15,2
20160801|2016-06-06 17:00,7,14.97,14.97,14.97,14.97,1
20160801|2016-06-06 17:30,7,14.94,14.95,14.94,14.95,4
20160801|2016-06-06 18:00,7,14.95,14.95,14.95,14.95,1
20160801|2016-06-06 18:30,7,14.95,14.95,14.95,14.95,9
20160801|2016-06-07 08:00,7,14.91,14.91,14.91,14.91,1
20160801|2016-06-07 08:30,7,14.92,14.92,14.84,14.84,46
20160801|2016-06-07 09:00,7,14.85,14.85,14.59,14.61,89
20160801|2016-06-07 09:30,7,14.61,14.63,14.6,14.63,17
20160801|2016-06-07 10:00,7,14.6,14.64,14.6,14.61,5
20160801|2016-06-07 10:30,7,14.59,14.59,14.44,14.58,89
20160801|2016-06-07 11:00,7,14.58,14.59,14.49,14.51,27
20160801|2016-06-07 11:30,7,14.5,14.5,14.5,14.5,1
20160801|2016-06-07 12:00,7,14.5,14.5,14.42,14.42,36
20160801|2016-06-07 12:30,7,14.48,14.48,14.48,14.48,2
20160801|2016-06-07 13:00,7,14.47,14.47,14.47,14.47,2
20160801|2016-06-07 13:30,7,14.47,14.49,14.47,14.49,4
20160801|2016-06-07 14:00,7,14.49,14.5,14.49,14.5,4
20160801|2016-06-07 14:30,7,14.52,14.52,14.51,14.51,3
20160801|2016-06-07 15:00,7,14.53,14.55,14.53,14.55,3
20160801|2016-06-07 15:30,7,14.55,14.55,14.5,14.5,3
20160801|2016-06-07 19:00,8,14.56,14.64,14.56,14.64,8
20160801|2016-06-08 04:30,8,14.59,14.59,14.59,14.59,1
20160801|2016-06-08 06:30,8,14.59,14.59,14.59,14.59,1
20160801|2016-06-08 07:00,8,14.56,14.56,14.56,14.56,1
20160801|2016-06-08 07:30,8,14.62,14.62,14.62,14.62,10
20160801|2016-06-08 08:00,8,14.65,14.67,14.63,14.67,14
20160801|2016-06-08 08:30,8,14.7,14.75,14.7,14.75,7
20160801|2016-06-08 09:00,8,14.72,14.75,14.72,14.73,14
20160801|2016-06-08 09:30,8,14.73,14.73,14.62,14.65,18
20160801|2016-06-08 10:00,8,14.68,14.71,14.68,14.69,7
20160801|2016-06-08 10:30,8,14.67,15.01,14.67,15,94
20160801|2016-06-08 11:00,8,14.98,15.12,14.9,14.9,72
20160801|2016-06-08 11:30,8,14.92,15.03,14.92,15,66
20160801|2016-06-08 12:00,8,15,15.04,14.98,14.99,20
20160801|2016-06-08 12:30,8,15,15.03,14.95,15,39
20160801|2016-06-08 13:00,8,14.96,15,14.95,15,12
20160801|2016-06-08 13:30,8,14.97,14.97,14.97,14.97,2
20160801|2016-06-08 14:00,8,14.95,14.97,14.94,14.97,4
20160801|2016-06-08 14:30,8,14.93,15,14.93,15,3
20160801|2016-06-08 15:00,8,15,15,15,15,5
20160801|2016-06-08 15:30,8,15.02,15.02,15.01,15.01,4
20160801|2016-06-08 18:30,9,15.12,15.12,15.12,15.12,2
20160801|2016-06-08 19:00,9,15.15,15.18,15.15,15.15,12
20160801|2016-06-08 19:30,9,15.18,15.2,15.16,15.2,9
20160801|2016-06-08 20:00,9,15.19,15.19,15.19,15.19,3
20160801|2016-06-08 20:30,9,15.2,15.21,15.2,15.21,8
20160801|2016-06-08 22:00,9,15.15,15.15,15.15,15.15,1
20160801|2016-06-09 00:00,9,15.18,15.18,15.18,15.18,2
20160801|2016-06-09 05:00,9,15.21,15.21,15.21,15.21,3
20160801|2016-06-09 07:00,9,15.17,15.17,15.17,15.17,1
20160801|2016-06-09 07:30,9,15.22,15.22,15.22,15.22,1
20160801|2016-06-09 08:00,9,15.18,15.2,15.17,15.18,14
20160801|2016-06-09 08:30,9,15.17,15.25,15.17,15.18,45
20160801|2016-06-09 09:00,9,15.18,15.18,15.18,15.18,1
20160801|2016-06-09 09:30,9,15.22,15.25,15.22,15.25,3
20160801|2016-06-09 10:00,9,15.2,15.32,15.19,15.32,32
20160801|2016-06-09 10:30,9,15.32,15.36,15.17,15.24,107
20160801|2016-06-09 11:00,9,15.25,15.55,15.25,15.55,112
20160801|2016-06-09 11:30,9,15.59,15.71,15.58,15.64,112
20160801|2016-06-09 12:00,9,15.64,15.71,15.58,15.71,40
20160801|2016-06-09 12:30,9,15.71,15.71,15.71,15.71,5
20160801|2016-06-09 13:00,9,15.71,15.71,15.69,15.71,34
20160801|2016-06-09 13:30,9,15.71,15.71,15.71,15.71,10
20160801|2016-06-09 14:00,9,15.71,15.71,15.71,15.71,11
20160801|2016-06-09 14:30,9,15.71,15.71,15.71,15.71,1
20160801|2016-06-09 15:00,9,15.71,15.71,15.71,15.71,10
20160801|2016-06-09 17:00,10,15.71,15.83,15.71,15.83,84
20160801|2016-06-09 17:30,10,15.81,15.85,15.81,15.85,6
20160801|2016-06-09 18:00,10,15.85,15.88,15.85,15.87,10
20160801|2016-06-09 18:30,10,15.89,15.89,15.86,15.87,11
20160801|2016-06-09 21:00,10,15.8,15.8,15.79,15.79,5
20160801|2016-06-09 22:00,10,15.77,15.77,15.77,15.77,1
20160801|2016-06-09 22:30,10,15.75,15.76,15.74,15.76,5
20160801|2016-06-09 23:00,10,15.76,15.76,15.76,15.76,1
20160801|2016-06-10 00:00,10,15.75,15.76,15.74,15.74,4
20160801|2016-06-10 03:00,10,15.8,15.8,15.8,15.8,1
20160801|2016-06-10 03:30,10,15.83,15.83,15.83,15.83,1
20160801|2016-06-10 04:30,10,15.85,15.85,15.85,15.85,1
20160801|2016-06-10 06:30,10,15.85,15.85,15.85,15.85,5
20160801|2016-06-10 07:00,10,15.82,15.82,15.78,15.78,9
20160801|2016-06-10 07:30,10,15.78,15.78,15.6,15.71,41
20160801|2016-06-10 08:00,10,15.67,15.67,15.54,15.54,32
20160801|2016-06-10 08:30,10,15.5,15.5,15.31,15.34,40
20160801|2016-06-10 09:00,10,15.32,15.51,15.31,15.45,35
20160801|2016-06-10 09:30,10,15.45,15.49,15.45,15.49,22
20160801|2016-06-10 10:00,10,15.47,15.47,15.41,15.42,49
20160801|2016-06-10 10:30,10,15.43,15.48,15.15,15.39,87
20160801|2016-06-10 11:00,10,15.31,15.31,15.19,15.2,36
20160801|2016-06-10 11:30,10,15.21,15.36,15.21,15.36,27
20160801|2016-06-10 12:00,10,15.34,15.35,15.25,15.3,61
20160801|2016-06-10 12:30,10,15.3,15.31,15.26,15.31,39
20160801|2016-06-10 13:00,10,15.3,15.38,15.3,15.36,27
20160801|2016-06-10 13:30,10,15.36,15.41,15.33,15.4,8
20160801|2016-06-12 19:00,13,15.5,15.5,15.5,15.5,4
20160801|2016-06-12 21:30,13,15.6,15.6,15.59,15.59,6
20160801|2016-06-12 22:00,13,15.59,15.59,15.59,15.59,2
20160801|2016-06-12 22:30,13,15.59,15.59,15.59,15.59,6
20160801|2016-06-13 05:00,13,15.49,15.49,15.49,15.49,1
20160801|2016-06-13 07:00,13,15.5,15.5,15.47,15.47,2
20160801|2016-06-13 07:30,13,15.5,15.58,15.5,15.53,8
20160801|2016-06-13 08:00,13,15.58,15.75,15.58,15.75,43
20160801|2016-06-13 08:30,13,15.77,15.96,15.61,15.61,80
20160801|2016-06-13 09:00,13,15.56,15.88,15.55,15.88,32
20160801|2016-06-13 09:30,13,15.77,15.77,15.7,15.7,7
20160801|2016-06-13 10:00,13,15.75,15.77,15.75,15.77,2
20160801|2016-06-13 10:30,13,15.71,16.03,15.69,16.03,88
20160801|2016-06-13 11:00,13,16.04,16.08,16.04,16.08,15
20160801|2016-06-13 11:30,13,16.08,16.08,16.08,16.08,2
20160801|2016-06-13 12:00,13,16.08,16.08,16.07,16.07,29
20160801|2016-06-13 12:30,13,16.08,16.08,16.04,16.08,23
20160801|2016-06-13 13:00,13,16.08,16.08,16.08,16.08,15
20160801|2016-06-13 13:30,13,16.08,16.08,16.08,16.08,3
20160801|2016-06-13 14:00,13,16.08,16.08,16.08,16.08,17
20160801|2016-06-13 14:30,13,16.08,16.08,16.08,16.08,6
20160801|2016-06-13 15:00,13,16.08,16.08,16.06,16.06,6
20160801|2016-06-13 15:30,13,16.08,16.08,16.08,16.08,10
20160801|2016-06-13 17:00,14,16.08,16.14,16.06,16.1,19
20160801|2016-06-13 17:30,14,16.1,16.1,16.06,16.09,11
20160801|2016-06-13 18:30,14,16.08,16.08,16.08,16.08,1
20160801|2016-06-13 21:00,14,16.05,16.05,16.05,16.05,1
20160801|2016-06-13 22:30,14,16.06,16.06,16.06,16.06,1
20160801|2016-06-14 06:30,14,16.1,16.1,16.1,16.1,1
20160801|2016-06-14 07:00,14,16.14,16.14,16.14,16.14,1
20160801|2016-06-14 07:30,14,16.1,16.12,16.07,16.12,12
20160801|2016-06-14 08:00,14,16.12,16.34,16.12,16.3,58
20160801|2016-06-14 08:30,14,16.3,16.35,16.22,16.35,47
20160801|2016-06-14 09:00,14,16.35,16.78,16.35,16.78,108
20160801|2016-06-14 09:30,14,16.78,16.78,16.4,16.53,76
20160801|2016-06-14 10:00,14,16.59,16.65,16.51,16.6,36
20160801|2016-06-14 10:30,14,16.6,16.61,16.06,16.13,138
20160801|2016-06-14 11:00,14,16.16,16.26,16.02,16.02,41
20160801|2016-06-14 11:30,14,16.02,16.12,15.94,15.98,35
20160801|2016-06-14 12:00,14,15.97,15.97,15.7,15.71,64
20160801|2016-06-14 12:30,14,15.74,15.85,15.63,15.85,27
20160801|2016-06-14 13:00,14,15.9,15.95,15.89,15.94,25
20160801|2016-06-14 13:30,14,15.97,16,15.97,15.99,26
20160801|2016-06-14 14:00,14,16,16,16,16,1
20160801|2016-06-14 14:30,14,16.04,16.04,16.04,16.04,4
20160801|2016-06-14 15:00,14,16.02,16.04,16.02,16.04,10
20160801|2016-06-14 15:30,14,16.06,16.06,16.06,16.06,1
20160801|2016-06-14 17:00,15,15.99,16.02,15.99,15.99,35
20160801|2016-06-14 17:30,15,15.99,15.99,15.99,15.99,1
20160801|2016-06-14 18:00,15,16.01,16.01,16.01,16.01,1
20160801|2016-06-14 20:00,15,16,16,16,16,1
20160801|2016-06-15 08:00,15,16.08,16.12,16.05,16.05,8
20160801|2016-06-15 08:30,15,16.03,16.03,15.94,15.98,11
20160801|2016-06-15 09:00,15,15.98,16.1,15.98,16,15
20160801|2016-06-15 09:30,15,15.91,15.91,15.66,15.66,44
20160801|2016-06-15 10:00,15,15.67,15.82,15.6,15.77,33
20160801|2016-06-15 10:30,15,15.74,16.1,15.67,15.94,43
20160801|2016-06-15 11:00,15,15.88,16.12,15.82,16.12,56
20160801|2016-06-15 11:30,15,16.12,16.2,16.06,16.1,24
20160801|2016-06-15 12:00,15,16.14,16.2,16.1,16.2,13
20160801|2016-06-15 12:30,15,16.19,16.24,16.13,16.16,25
20160801|2016-06-15 13:00,15,16.15,16.22,16.15,16.22,18
20160801|2016-06-15 13:30,15,16.15,16.15,16.1,16.11,15
20160801|2016-06-15 14:00,15,16.12,16.12,16.12,16.12,1
20160801|2016-06-15 14:30,15,16.08,16.08,16.07,16.07,3
20160801|2016-06-15 15:00,15,16.05,16.07,16.04,16.07,7
20160801|2016-06-15 15:30,15,16.09,16.1,16.09,16.1,3
20160801|2016-06-16 01:00,16,16.15,16.15,16.15,16.15,6
20160801|2016-06-16 01:30,16,16.15,16.15,16.15,16.15,1
20160801|2016-06-16 07:00,16,16.1,16.1,16.09,16.09,5
20160801|2016-06-16 07:30,16,16.09,16.09,15.95,15.95,9
20160801|2016-06-16 08:30,16,15.99,15.99,15.99,15.99,1
20160801|2016-06-16 09:00,16,16.05,16.12,16.02,16.09,25
20160801|2016-06-16 09:30,16,16.05,16.05,16.02,16.05,16
20160801|2016-06-16 10:00,16,16.05,16.05,16.03,16.03,15
20160801|2016-06-16 10:30,16,16.02,16.05,15.55,15.84,72
20160801|2016-06-16 11:00,16,15.8,15.93,15.74,15.74,42
20160801|2016-06-16 11:30,16,15.74,15.76,15.69,15.74,16
20160801|2016-06-16 12:00,16,15.7,15.71,15.66,15.7,9
20160801|2016-06-16 12:30,16,15.7,15.78,15.7,15.78,11
20160801|2016-06-16 13:00,16,15.79,15.87,15.79,15.87,26
20160801|2016-06-16 13:30,16,15.88,15.88,15.88,15.88,1
20160801|2016-06-16 15:00,16,15.89,15.89,15.89,15.89,1
20160801|2016-06-16 15:30,16,15.85,15.85,15.85,15.85,3
20160801|2016-06-16 17:00,17,15.85,15.85,15.85,15.85,1
20160801|2016-06-16 19:30,17,15.82,15.82,15.82,15.82,2
20160801|2016-06-16 20:00,17,15.82,15.82,15.82,15.82,5
20160801|2016-06-17 06:30,17,15.8,15.8,15.74,15.75,3
20160801|2016-06-17 08:00,17,15.79,15.79,15.79,15.79,3
20160801|2016-06-17 09:00,17,15.69,15.69,15.69,15.69,1
20160801|2016-06-17 09:30,17,15.73,15.73,15.62,15.65,32
20160801|2016-06-17 10:00,17,15.61,15.65,15.55,15.55,20
20160801|2016-06-17 10:30,17,15.59,15.65,15.45,15.53,113
20160801|2016-06-17 11:00,17,15.56,15.7,15.5,15.7,54
20160801|2016-06-17 11:30,17,15.7,15.97,15.7,15.91,73
20160801|2016-06-17 12:00,17,15.84,15.9,15.78,15.78,21
20160801|2016-06-17 12:30,17,15.78,15.78,15.7,15.75,16
20160801|2016-06-17 13:00,17,15.78,15.82,15.77,15.77,7
20160801|2016-06-19 21:30,20,15.83,15.84,15.83,15.84,2
20160801|2016-06-20 06:30,20,15.85,15.91,15.78,15.8,17
20160801|2016-06-20 07:30,20,15.94,15.96,15.88,15.96,10
20160801|2016-06-20 08:00,20,15.97,15.97,15.92,15.92,15
20160801|2016-06-20 08:30,20,15.9,15.91,15.9,15.91,5
20160801|2016-06-20 09:00,20,15.9,15.9,15.87,15.87,6
20160801|2016-06-20 09:30,20,15.92,15.92,15.92,15.92,2
20160801|2016-06-20 10:00,20,15.93,16.17,15.93,16.13,62
20160801|2016-06-20 10:30,20,16.11,16.29,16.09,16.14,86
20160801|2016-06-20 11:00,20,16.13,16.13,16.05,16.12,37
20160801|2016-06-20 11:30,20,16.13,16.18,16.08,16.13,36
20160801|2016-06-20 12:00,20,16.17,16.17,16.17,16.17,2
20160801|2016-06-20 12:30,20,16.18,16.2,16.16,16.16,12
20160801|2016-06-20 13:00,20,16.21,16.21,16.21,16.21,5
20160801|2016-06-20 13:30,20,16.21,16.21,16.21,16.21,2
20160801|2016-06-20 14:00,20,16.18,16.18,16.11,16.11,2
20160801|2016-06-20 15:30,20,16.12,16.12,16.12,16.12,1
20160801|2016-06-20 17:30,21,16.19,16.19,16.19,16.19,1
20160801|2016-06-20 20:00,21,16.19,16.19,16.19,16.19,1
20160801|2016-06-21 07:30,21,16.21,16.21,16.2,16.2,10
20160801|2016-06-21 08:00,21,16.19,16.19,16.14,16.14,6
20160801|2016-06-21 08:30,21,16.1,16.1,16.1,16.1,1
20160801|2016-06-21 09:00,21,16.1,16.1,16.05,16.07,8
20160801|2016-06-21 09:30,21,16.08,16.08,15.85,15.85,23
20160801|2016-06-21 10:00,21,15.85,15.89,15.81,15.89,23
20160801|2016-06-21 10:30,21,15.89,16.06,15.7,15.83,119
20160801|2016-06-21 11:00,21,15.93,16.05,15.93,16.05,16
20160801|2016-06-21 11:30,21,16.08,16.15,16,16.02,45
20160801|2016-06-21 12:00,21,16.03,16.03,15.97,15.97,3
20160801|2016-06-21 12:30,21,16,16.05,16,16.01,12
20160801|2016-06-21 13:00,21,16.02,16.02,16,16.02,8
20160801|2016-06-21 13:30,21,16.03,16.03,16.03,16.03,3
20160801|2016-06-21 14:30,21,16.06,16.06,16.06,16.06,1
20160801|2016-06-21 17:00,22,16,16,15.98,15.98,2
20160801|2016-06-22 07:00,22,16,16,16,16,1
20160801|2016-06-22 07:30,22,16.01,16.01,16.01,16.01,1
20160801|2016-06-22 08:00,22,16.03,16.04,16,16,8
20160801|2016-06-22 08:30,22,15.99,15.99,15.96,15.99,4
20160801|2016-06-22 09:00,22,15.99,16,15.99,16,2
20160801|2016-06-22 09:30,22,15.98,15.99,15.9,15.92,24
20160801|2016-06-22 10:00,22,15.89,16.01,15.86,16,49
20160801|2016-06-22 10:30,22,15.98,16.03,15.91,16,37
20160801|2016-06-22 11:00,22,16,16.05,15.98,16.02,17
20160801|2016-06-22 11:30,22,16,16,15.97,16,24
20160801|2016-06-22 12:00,22,16,16.08,16,16.01,47
20160801|2016-06-22 12:30,22,16.02,16.07,16.01,16.01,11
20160801|2016-06-22 13:00,22,16.04,16.07,16.04,16.07,9
20160801|2016-06-22 14:00,22,16.06,16.06,16.06,16.06,2
20160801|2016-06-22 15:00,22,16.08,16.09,16.08,16.09,10
20160801|2016-06-22 17:00,23,16.05,16.05,16,16,10
20160801|2016-06-23 06:30,23,16.15,16.15,16.15,16.15,28
20160801|2016-06-23 07:00,23,16.15,16.26,16.15,16.26,11
20160801|2016-06-23 07:30,23,16.25,16.39,16.25,16.39,41
20160801|2016-06-23 08:00,23,16.35,16.35,16.3,16.32,10
20160801|2016-06-23 08:30,23,16.31,16.31,16.06,16.11,27
20160801|2016-06-23 09:00,23,16.11,16.22,16.07,16.2,18
20160801|2016-06-23 09:30,23,16.18,16.25,16.12,16.25,22
20160801|2016-06-23 10:00,23,16.25,16.34,16.23,16.26,26
20160801|2016-06-23 10:30,23,16.26,16.35,16.16,16.31,67
20160801|2016-06-23 11:00,23,16.38,16.4,16.26,16.3,60
20160801|2016-06-23 11:30,23,16.32,16.32,16.28,16.28,13
20160801|2016-06-23 12:00,23,16.32,16.32,16.29,16.3,4
20160801|2016-06-23 12:30,23,16.29,16.29,16.19,16.21,28
20160801|2016-06-23 13:00,23,16.24,16.28,16.23,16.24,30
20160801|2016-06-23 13:30,23,16.26,16.26,16.26,16.26,2
20160801|2016-06-23 14:00,23,16.24,16.24,16.24,16.24,1
20160801|2016-06-23 14:30,23,16.28,16.28,16.28,16.28,2
20160801|2016-06-23 15:00,23,16.28,16.29,16.28,16.28,7
20160801|2016-06-23 15:30,23,16.3,16.31,16.24,16.26,15
20160801|2016-06-23 17:00,24,16.23,16.23,16.23,16.23,2
20160801|2016-06-23 21:30,24,16.23,16.23,16.23,16.23,1
20160801|2016-06-23 22:00,24,16.17,16.17,16.17,16.17,1
20160801|2016-06-23 22:30,24,16.17,16.17,15.94,15.94,46
20160801|2016-06-23 23:00,24,16.02,16.03,16,16,3
20160801|2016-06-23 23:30,24,16.04,16.04,16,16,6
20160801|2016-06-24 00:00,24,16.04,16.05,16.04,16.05,2
20160801|2016-06-24 06:30,24,16.08,16.08,16.08,16.08,1
20160801|2016-06-24 07:00,24,16.1,16.1,16.1,16.1,7
20160801|2016-06-24 07:30,24,15.99,15.99,15.99,15.99,2
20160801|2016-06-24 08:00,24,15.99,15.99,15.9,15.95,64
20160801|2016-06-24 08:30,24,15.97,16,15.9,15.9,15
20160801|2016-06-24 09:00,24,15.95,15.99,15.92,15.99,15
20160801|2016-06-24 09:30,24,15.96,15.96,15.8,15.8,21
20160801|2016-06-24 10:00,24,15.83,15.87,15.77,15.87,38
20160801|2016-06-24 10:30,24,15.89,15.96,15.89,15.91,21
20160801|2016-06-24 11:00,24,15.87,15.92,15.85,15.85,11
20160801|2016-06-24 11:30,24,15.88,15.88,15.86,15.88,5
20160801|2016-06-24 12:00,24,15.85,15.85,15.84,15.84,5
20160801|2016-06-24 12:30,24,15.83,15.89,15.83,15.89,10
20160801|2016-06-24 13:00,24,15.9,15.91,15.87,15.87,17
20160801|2016-06-24 13:30,24,15.85,15.85,15.82,15.83,10
20160801|2016-06-26 17:00,27,15.8,15.8,15.75,15.75,3
20160801|2016-06-26 18:00,27,15.79,15.79,15.79,15.79,3
20160801|2016-06-27 07:30,27,15.8,15.81,15.77,15.79,5
20160801|2016-06-27 08:00,27,15.77,15.77,15.72,15.72,18
20160801|2016-06-27 08:30,27,15.69,15.69,15.61,15.63,29
20160801|2016-06-27 09:00,27,15.6,15.72,15.6,15.71,19
20160801|2016-06-27 09:30,27,15.75,15.77,15.71,15.71,6
20160801|2016-06-27 10:00,27,15.72,15.75,15.69,15.69,4
20160801|2016-06-27 10:30,27,15.69,15.9,15.68,15.68,60
20160801|2016-06-27 11:00,27,15.69,15.71,15.69,15.71,10
20160801|2016-06-27 11:30,27,15.71,15.75,15.7,15.72,16
20160801|2016-06-27 12:00,27,15.74,15.82,15.74,15.75,34
20160801|2016-06-27 12:30,27,15.75,15.86,15.75,15.86,18
20160801|2016-06-27 13:00,27,15.86,15.86,15.8,15.8,5
20160801|2016-06-27 14:00,27,15.8,15.8,15.8,15.8,1
20160801|2016-06-27 14:30,27,15.84,15.85,15.84,15.85,2
20160801|2016-06-28 08:00,28,15.83,15.83,15.73,15.82,17
20160801|2016-06-28 09:00,28,15.79,15.87,15.79,15.84,29
20160801|2016-06-28 09:30,28,15.87,15.91,15.87,15.91,15
20160801|2016-06-28 10:00,28,15.91,15.91,15.9,15.9,3
20160801|2016-06-28 10:30,28,16,16.21,16,16.19,35
20160801|2016-06-28 11:00,28,16.19,16.2,16.04,16.19,23
20160801|2016-06-28 11:30,28,16.2,16.48,16.2,16.31,124
20160801|2016-06-28 12:00,28,16.39,16.41,16.32,16.33,32
20160801|2016-06-28 12:30,28,16.32,16.32,16.3,16.31,8
20160801|2016-06-28 13:00,28,16.31,16.31,16.27,16.31,5
20160801|2016-06-28 13:30,28,16.33,16.33,16.33,16.33,1
20160801|2016-06-28 14:00,28,16.31,16.31,16.3,16.3,4
20160801|2016-06-28 14:30,28,16.34,16.35,16.34,16.35,5
20160801|2016-06-28 15:00,28,16.28,16.28,16.28,16.28,1
20160801|2016-06-28 15:30,28,16.31,16.31,16.31,16.31,1
20160801|2016-06-28 17:00,29,16.42,16.42,16.42,16.42,2
20160801|2016-06-28 17:30,29,16.39,16.39,16.38,16.38,3
20160801|2016-06-28 20:30,29,16.3,16.39,16.3,16.39,2
20160801|2016-06-28 23:00,29,16.31,16.31,16.31,16.31,1
20160801|2016-06-29 03:30,29,16.4,16.4,16.4,16.4,1
20160801|2016-06-29 07:00,29,16.4,16.42,16.4,16.42,5
20160801|2016-06-29 07:30,29,16.43,16.45,16.43,16.45,11
20160801|2016-06-29 08:00,29,16.43,16.45,16.43,16.45,9
20160801|2016-06-29 08:30,29,16.45,16.45,16.45,16.45,8
20160801|2016-06-29 09:00,29,16.41,16.41,16.37,16.4,4
20160801|2016-06-29 09:30,29,16.42,16.5,16.42,16.49,26
20160801|2016-06-29 10:00,29,16.47,16.5,16.47,16.49,69
20160801|2016-06-29 10:30,29,16.48,16.95,16.47,16.75,180
20160801|2016-06-29 11:00,29,16.85,16.97,16.85,16.9,87
20160801|2016-06-29 11:30,29,16.9,16.92,16.87,16.87,25
20160801|2016-06-29 12:00,29,16.87,16.87,16.71,16.74,58
20160801|2016-06-29 12:30,29,16.76,16.76,16.71,16.73,19
20160801|2016-06-29 13:00,29,16.74,16.75,16.7,16.7,24
20160801|2016-06-29 13:30,29,16.69,16.69,16.59,16.59,12
20160801|2016-06-29 14:00,29,16.56,16.61,16.41,16.41,48
20160801|2016-06-29 14:30,29,16.5,16.5,16.5,16.5,1
20160801|2016-06-29 15:00,29,16.52,16.52,16.51,16.51,3
20160801|2016-06-29 15:30,29,16.52,16.52,16.52,16.52,1
20160801|2016-06-29 17:00,30,16.45,16.45,16.45,16.45,1
20160801|2016-06-29 17:30,30,16.46,16.46,16.46,16.46,2
20160801|2016-06-29 18:00,30,16.45,16.45,16.45,16.45,1
20160801|2016-06-29 18:30,30,16.4,16.4,16.4,16.4,2
20160801|2016-06-29 20:30,30,16.47,16.53,16.47,16.53,3
20160801|2016-06-30 02:00,30,16.54,16.55,16.54,16.55,6
20160801|2016-06-30 03:00,30,16.57,16.57,16.57,16.57,1
20160801|2016-06-30 04:30,30,16.55,16.55,16.55,16.55,1
20160801|2016-06-30 07:30,30,16.56,16.56,16.49,16.49,5
20160801|2016-06-30 08:00,30,16.47,16.59,16.43,16.58,18
20160801|2016-06-30 08:30,30,16.55,16.55,16.5,16.51,7
20160801|2016-06-30 09:30,30,16.47,16.47,16.45,16.45,15
20160801|2016-06-30 10:00,30,16.45,16.53,16.45,16.51,18
20160801|2016-06-30 10:30,30,16.48,16.73,16.42,16.44,46
20160801|2016-06-30 11:00,30,16.49,16.52,16.48,16.52,5
20160801|2016-06-30 11:30,30,16.47,16.47,16.25,16.43,81
20160801|2016-06-30 12:00,30,16.44,16.44,16.19,16.19,50
20160801|2016-06-30 12:30,30,16.31,16.36,16.31,16.35,7
20160801|2016-06-30 13:00,30,16.36,16.4,16.25,16.4,26
20160801|2016-06-30 13:30,30,16.41,16.41,16.41,16.41,1
20160801|2016-06-30 14:00,30,16.35,16.35,16.35,16.35,1
20160801|2016-06-30 15:00,30,16.32,16.35,16.32,16.35,4
20160801|2016-07-01 04:30,1,16.45,16.46,16.45,16.46,4
20160801|2016-07-01 06:30,1,16.48,16.49,16.48,16.49,12
20160801|2016-07-01 07:00,1,16.43,16.43,16.43,16.43,2
20160801|2016-07-01 08:00,1,16.42,16.43,16.42,16.43,4
20160801|2016-07-01 09:00,1,16.41,16.41,16.28,16.28,7
20160801|2016-07-01 09:30,1,16.25,16.25,16.14,16.14,27
20160801|2016-07-01 10:00,1,16.1,16.15,16.04,16.15,21
20160801|2016-07-01 10:30,1,16.15,16.15,15.76,15.9,108
20160801|2016-07-01 11:00,1,15.87,15.93,15.83,15.9,47
20160801|2016-07-01 11:30,1,15.94,15.98,15.9,15.98,28
20160801|2016-07-01 12:00,1,15.91,15.93,15.89,15.89,10
20160801|2016-07-01 12:30,1,15.91,15.91,15.85,15.85,3
20160801|2016-07-01 13:00,1,15.86,15.89,15.84,15.88,20
20160801|2016-07-01 13:30,1,15.88,15.88,15.88,15.88,1
20160801|2016-07-04 17:00,5,15.98,15.98,15.89,15.89,2
20160801|2016-07-04 22:30,5,15.82,15.82,15.82,15.82,1
20160801|2016-07-05 07:30,5,15.87,15.87,15.87,15.87,1
20160801|2016-07-05 08:30,5,15.8,15.8,15.74,15.74,25
20160801|2016-07-05 09:00,5,15.71,15.81,15.7,15.78,20
20160801|2016-07-05 09:30,5,15.75,15.78,15.73,15.76,10
20160801|2016-07-05 10:00,5,15.74,15.78,15.73,15.78,4
20160801|2016-07-05 10:30,5,15.77,15.77,15.59,15.6,22
20160801|2016-07-05 11:00,5,15.7,15.7,15.7,15.7,6
20160801|2016-07-05 12:00,5,15.7,15.7,15.7,15.7,1
20160801|2016-07-05 12:30,5,15.68,15.73,15.67,15.67,14
20160801|2016-07-05 13:00,5,15.68,15.73,15.68,15.72,7
20160801|2016-07-05 13:30,5,15.69,15.69,15.69,15.69,2
20160801|2016-07-05 14:00,5,15.65,15.65,15.65,15.65,13
20160801|2016-07-05 15:00,5,15.65,15.65,15.64,15.64,10
20160801|2016-07-05 15:30,5,15.64,15.67,15.61,15.62,7
20160801|2016-07-06 08:00,6,15.58,15.58,15.53,15.53,10
20160801|2016-07-06 08:30,6,15.55,15.57,15.55,15.55,6
20160801|2016-07-06 09:00,6,15.53,15.53,15.5,15.5,35
20160801|2016-07-06 09:30,6,15.53,15.53,15.51,15.52,15
20160801|2016-07-06 10:00,6,15.57,15.66,15.57,15.66,31
20160801|2016-07-06 10:30,6,15.62,15.75,15.47,15.68,53
20160801|2016-07-06 11:00,6,15.67,15.87,15.67,15.86,32
20160801|2016-07-06 11:30,6,15.87,16.02,15.81,15.93,76
20160801|2016-07-06 12:00,6,15.81,15.91,15.81,15.9,26
20160801|2016-07-06 12:30,6,15.93,16.11,15.93,15.98,68
20160801|2016-07-06 13:00,6,15.95,15.95,15.89,15.9,21
20160801|2016-07-06 14:00,6,15.92,15.96,15.92,15.95,12
20160801|2016-07-06 14:30,6,15.96,15.96,15.95,15.95,7
20160801|2016-07-06 15:00,6,15.9,15.9,15.9,15.9,1
20160801|2016-07-06 15:30,6,15.93,15.93,15.93,15.93,3
20160801|2016-07-06 17:00,7,16.03,16.03,16.03,16.03,1
20160801|2016-07-06 17:30,7,16.07,16.07,16.07,16.07,1
20160801|2016-07-06 18:30,7,16.07,16.13,16.07,16.13,15
20160801|2016-07-06 21:30,7,16.05,16.05,16.05,16.05,1
20160801|2016-07-07 07:00,7,16.04,16.04,16.04,16.04,2
20160801|2016-07-07 07:30,7,16.03,16.03,16,16.01,8
20160801|2016-07-07 08:00,7,16,16,15.91,15.91,11
20160801|2016-07-07 08:30,7,15.91,16,15.91,16,15
20160801|2016-07-07 09:00,7,15.98,15.98,15.93,15.93,10
20160801|2016-07-07 09:30,7,15.92,15.97,15.92,15.97,5
20160801|2016-07-07 10:00,7,15.97,16.08,15.97,16.05,19
20160801|2016-07-07 10:30,7,16.05,16.33,16,16.28,137
20160801|2016-07-07 11:00,7,16.27,16.3,16.15,16.23,64
20160801|2016-07-07 11:30,7,16.23,16.23,16.17,16.17,14
20160801|2016-07-07 12:00,7,16.22,16.22,16.14,16.14,16
20160801|2016-07-07 12:30,7,16.17,16.17,16.16,16.17,13
20160801|2016-07-07 13:00,7,16.24,16.24,16.24,16.24,1
20160801|2016-07-07 13:30,7,16.17,16.17,16.08,16.08,19
20160801|2016-07-07 14:00,7,16.1,16.12,16.1,16.12,5
20160801|2016-07-07 15:30,7,16.1,16.1,16.1,16.1,1
20160801|2016-07-07 17:00,8,16.09,16.09,16.09,16.09,1
20160801|2016-07-07 18:00,8,16.17,16.17,16.17,16.17,1
20160801|2016-07-07 20:30,8,16.22,16.25,16.22,16.25,3
20160801|2016-07-08 07:30,8,16.23,16.23,16.23,16.23,3
20160801|2016-07-08 08:30,8,16.2,16.2,16.14,16.17,7
20160801|2016-07-08 09:00,8,16.18,16.18,16.17,16.17,2
20160801|2016-07-08 09:30,8,16.22,16.32,16.22,16.26,24
20160801|2016-07-08 10:00,8,16.26,16.26,16.2,16.22,30
20160801|2016-07-08 10:30,8,16.16,16.26,15.97,16.19,41
20160801|2016-07-08 11:00,8,16.12,16.13,15.89,15.9,39
20160801|2016-07-08 11:30,8,15.98,16.02,15.96,16.02,13
20160801|2016-07-08 12:00,8,16,16,16,16,1
20160801|2016-07-08 12:30,8,16,16,15.96,15.96,6
20160801|2016-07-08 13:00,8,15.96,15.96,15.96,15.96,3
20160801|2016-07-08 13:30,8,15.92,15.93,15.88,15.88,6
20160801|2016-07-10 17:00,11,15.9,15.9,15.9,15.9,1
20160801|2016-07-11 08:30,11,16,16,15.98,15.98,2
20160801|2016-07-11 09:00,11,15.96,15.96,15.93,15.93,10
20160801|2016-07-11 09:30,11,15.99,16.02,15.99,16.02,7
20160801|2016-07-11 10:00,11,16.02,16.02,15.98,15.98,3
20160801|2016-07-11 10:30,11,15.93,15.93,15.87,15.87,7
20160801|2016-07-11 12:00,11,15.86,15.86,15.83,15.86,9
20160801|2016-07-11 12:30,11,15.83,15.83,15.7,15.77,46
20160801|2016-07-11 13:30,11,15.77,15.8,15.77,15.8,5
20160801|2016-07-11 14:00,11,15.84,15.84,15.79,15.83,3
20160801|2016-07-11 15:30,11,15.83,15.83,15.83,15.83,2
20160801|2016-07-11 17:30,12,15.88,15.93,15.79,15.79,11
20160801|2016-07-12 06:00,12,15.88,15.88,15.88,15.88,5
20160801|2016-07-12 07:00,12,15.81,15.81,15.81,15.81,1
20160801|2016-07-12 08:30,12,15.82,15.86,15.82,15.86,4
20160801|2016-07-12 09:00,12,15.84,15.87,15.84,15.87,3
20160801|2016-07-12 09:30,12,15.84,15.84,15.83,15.83,3
20160801|2016-07-12 10:00,12,15.82,15.83,15.78,15.78,20
20160801|2016-07-12 10:30,12,15.75,15.77,15.7,15.77,46
20160801|2016-07-12 11:00,12,15.71,15.81,15.63,15.81,40
20160801|2016-07-12 11:30,12,15.73,15.77,15.73,15.77,2
20160801|2016-07-12 12:00,12,15.76,15.76,15.76,15.76,1
20160801|2016-07-12 13:00,12,15.77,15.78,15.77,15.78,2
20160801|2016-07-12 13:30,12,15.79,15.83,15.79,15.83,6
20160801|2016-07-12 15:00,12,15.78,15.78,15.78,15.78,2
20160801|2016-07-13 07:00,13,15.76,15.85,15.76,15.85,6
20160801|2016-07-13 08:00,13,15.83,15.83,15.83,15.83,1
20160801|2016-07-13 08:30,13,15.77,15.77,15.77,15.77,1
20160801|2016-07-13 09:00,13,15.81,15.81,15.81,15.81,1
20160801|2016-07-13 09:30,13,15.82,15.82,15.82,15.82,1
20160801|2016-07-13 10:00,13,15.83,16.03,15.83,16.03,24
20160801|2016-07-13 10:30,13,16.08,16.12,16.03,16.05,22
20160801|2016-07-13 11:00,13,15.99,16.17,15.98,16.17,21
20160801|2016-07-13 11:30,13,16.13,16.14,15.96,15.97,28
20160801|2016-07-13 12:00,13,16,16.02,15.88,15.88,19
20160801|2016-07-13 12:30,13,15.85,15.85,15.83,15.83,10
20160801|2016-07-13 13:00,13,15.88,15.9,15.88,15.89,4
20160801|2016-07-13 13:30,13,15.95,15.96,15.95,15.96,5
20160801|2016-07-13 14:30,13,15.95,15.95,15.95,15.95,1
20160801|2016-07-13 15:30,13,16,16,15.98,15.98,10
20160801|2016-07-13 17:00,14,16.02,16.02,16.02,16.02,3
20160801|2016-07-14 07:00,14,16.01,16.01,16.01,16.01,2
20160801|2016-07-14 07:30,14,16.01,16.02,16.01,16.02,4
20160801|2016-07-14 08:00,14,16.07,16.11,16.07,16.1,23
20160801|2016-07-14 08:30,14,16.1,16.14,16.1,16.14,3
20160801|2016-07-14 09:00,14,16.1,16.12,16.06,16.06,15
20160801|2016-07-14 09:30,14,16.02,16.09,16.02,16.09,6
20160801|2016-07-14 10:00,14,16.09,16.17,16.09,16.17,22
20160801|2016-07-14 10:30,14,16.14,16.36,16.14,16.36,109
20160801|2016-07-14 11:00,14,16.4,16.45,16.34,16.37,37
20160801|2016-07-14 11:30,14,16.39,16.41,16.36,16.37,25
20160801|2016-07-14 12:00,14,16.4,16.4,16.3,16.3,56
20160801|2016-07-14 12:30,14,16.33,16.41,16.33,16.4,44
20160801|2016-07-14 13:00,14,16.4,16.42,16.37,16.42,24
20160801|2016-07-14 13:30,14,16.42,16.42,16.37,16.37,20
20160801|2016-07-14 15:00,14,16.39,16.39,16.35,16.38,14
20160801|2016-07-14 15:30,14,16.35,16.35,16.35,16.35,2
20160801|2016-07-15 07:00,15,16.39,16.39,16.35,16.35,3
20160801|2016-07-15 07:30,15,16.45,16.45,16.34,16.35,14
20160801|2016-07-15 08:00,15,16.35,16.35,16.35,16.35,10
20160801|2016-07-15 08:30,15,16.35,16.4,16.35,16.4,4
20160801|2016-07-15 09:00,15,16.44,16.47,16.25,16.31,55
20160801|2016-07-15 09:30,15,16.35,16.37,16.31,16.37,9
20160801|2016-07-15 10:00,15,16.35,16.35,16.32,16.32,3
20160801|2016-07-15 10:30,15,16.32,16.57,16.15,16.57,106
20160801|2016-07-15 11:00,15,16.58,16.62,16.51,16.52,21
20160801|2016-07-15 11:30,15,16.55,16.61,16.53,16.53,18
20160801|2016-07-15 12:00,15,16.53,16.56,16.51,16.56,12
20160801|2016-07-15 12:30,15,16.53,16.53,16.48,16.48,12
20160801|2016-07-15 13:00,15,16.49,16.49,16.42,16.42,8
20160801|2016-07-15 13:30,15,16.44,16.45,16.44,16.45,3
20160801|2016-07-17 17:00,18,16.63,16.63,16.63,16.63,1
20160801|2016-07-17 20:00,18,16.5,16.5,16.5,16.5,1
20160801|2016-07-18 07:00,18,16.5,16.5,16.43,16.43,6
20160801|2016-07-18 08:30,18,16.4,16.4,16.4,16.4,4
20160801|2016-07-18 09:00,18,16.44,16.44,16.44,16.44,2
20160801|2016-07-18 09:30,18,16.45,16.47,16.45,16.47,2
20160801|2016-07-18 10:00,18,16.48,16.48,16.45,16.45,2
20160801|2016-07-18 10:30,18,16.48,16.63,16.48,16.58,15
20160801|2016-07-18 11:00,18,16.55,16.59,16.55,16.59,10
20160801|2016-07-18 11:30,18,16.59,16.63,16.59,16.59,11
20160801|2016-07-18 12:00,18,16.58,16.58,16.58,16.58,6
20160801|2016-07-18 12:30,18,16.63,16.69,16.52,16.52,15
20160801|2016-07-18 13:00,18,16.52,16.56,16.48,16.56,19
20160801|2016-07-18 13:30,18,16.55,16.56,16.48,16.48,4
20160801|2016-07-18 14:00,18,16.51,16.51,16.51,16.51,1
20160801|2016-07-18 19:30,19,16.51,16.51,16.51,16.51,1
20160801|2016-07-19 09:00,19,16.49,16.5,16.49,16.5,3
20160801|2016-07-19 09:30,19,16.47,16.47,16.45,16.45,2
20160801|2016-07-19 10:30,19,16.44,16.61,16.44,16.56,39
20160801|2016-07-19 11:00,19,16.64,16.65,16.53,16.54,14
20160801|2016-07-19 11:30,19,16.57,16.58,16.57,16.58,2
20160801|2016-07-19 12:00,19,16.57,16.57,16.56,16.56,3
20160801|2016-07-19 12:30,19,16.6,16.65,16.56,16.6,12
20160801|2016-07-19 13:00,19,16.59,16.59,16.57,16.57,16
20160801|2016-07-19 14:00,19,16.6,16.6,16.6,16.6,1
20160801|2016-07-19 14:30,19,16.59,16.59,16.59,16.59,3
20160801|2016-07-19 15:00,19,16.58,16.58,16.55,16.55,9
20160801|2016-07-19 15:30,19,16.55,16.55,16.55,16.55,1
20160801|2016-07-20 08:30,20,16.5,16.5,16.5,16.5,1
20160801|2016-07-20 09:00,20,16.5,16.5,16.5,16.5,5
20160801|2016-07-20 09:30,20,16.53,16.53,16.53,16.53,1
20160801|2016-07-20 10:00,20,16.56,16.56,16.51,16.51,17
20160801|2016-07-20 10:30,20,16.54,16.66,16.43,16.53,27
20160801|2016-07-20 11:00,20,16.49,16.49,16.45,16.45,3
20160801|2016-07-20 11:30,20,16.45,16.47,16.45,16.47,6
20160801|2016-07-20 12:00,20,16.48,16.49,16.47,16.49,3
20160801|2016-07-20 12:30,20,16.47,16.5,16.47,16.5,2
20160801|2016-07-20 13:00,20,16.48,16.48,16.45,16.45,5
20160801|2016-07-20 13:30,20,16.45,16.45,16.45,16.45,4
20160801|2016-07-20 14:00,20,16.45,16.46,16.45,16.46,7
20160801|2016-07-20 14:30,20,16.49,16.49,16.49,16.49,1
20160801|2016-07-20 15:30,20,16.47,16.47,16.47,16.47,2
20160801|2016-07-20 17:00,21,16.45,16.45,16.45,16.45,1
20160801|2016-07-20 22:00,21,16.52,16.52,16.52,16.52,1
20160801|2016-07-21 07:00,21,16.61,16.61,16.61,16.61,3
20160801|2016-07-21 08:30,21,16.6,16.63,16.6,16.62,8
20160801|2016-07-21 09:00,21,16.58,16.58,16.46,16.49,51
20160801|2016-07-21 09:30,21,16.55,16.55,16.5,16.5,4
20160801|2016-07-21 10:00,21,16.5,16.55,16.5,16.55,5
20160801|2016-07-21 10:30,21,16.56,16.57,16.25,16.34,96
20160801|2016-07-21 11:00,21,16.39,16.4,16.39,16.4,4
20160801|2016-07-21 11:30,21,16.41,16.42,16.41,16.42,7
20160801|2016-07-21 12:30,21,16.42,16.42,16.42,16.42,2
20160801|2016-07-21 13:00,21,16.43,16.46,16.43,16.46,12
20160801|2016-07-21 15:00,21,16.38,16.38,16.38,16.38,1
20160801|2016-07-21 15:30,21,16.39,16.39,16.39,16.39,1
20160801|2016-07-21 18:30,22,16.31,16.31,16.31,16.31,1
20160801|2016-07-21 20:00,22,16.32,16.32,16.32,16.32,1
20160801|2016-07-22 08:00,22,16.35,16.35,16.35,16.35,1
20160801|2016-07-22 09:00,22,16.38,16.38,16.34,16.34,11
20160801|2016-07-22 09:30,22,16.33,16.33,16.31,16.31,16
20160801|2016-07-22 10:00,22,16.3,16.32,16.29,16.32,9
20160801|2016-07-22 10:30,22,16.33,16.59,16.31,16.57,61
20160801|2016-07-22 11:00,22,16.48,16.55,16.48,16.5,17
20160801|2016-07-22 11:30,22,16.56,16.75,16.55,16.7,76
20160801|2016-07-22 12:00,22,16.69,16.77,16.69,16.73,38
20160801|2016-07-22 12:30,22,16.71,16.71,16.65,16.69,10
20160801|2016-07-22 13:00,22,16.69,16.74,16.69,16.71,29
20160801|2016-07-22 13:30,22,16.72,16.75,16.72,16.72,11
20160801|2016-07-24 17:00,25,16.69,16.69,16.69,16.69,2
20160801|2016-07-25 08:30,25,16.74,16.8,16.74,16.77,17
20160801|2016-07-25 09:00,25,16.8,16.91,16.8,16.91,14
20160801|2016-07-25 09:30,25,16.9,17.09,16.9,17.02,106
20160801|2016-07-25 10:00,25,17.02,17.06,17,17.04,17
20160801|2016-07-25 10:30,25,17.02,17.04,16.88,17,53
20160801|2016-07-25 11:00,25,17.02,17.07,17.02,17.06,20
20160801|2016-07-25 11:30,25,17.08,17.08,17.03,17.04,24
20160801|2016-07-25 12:00,25,17.03,17.03,16.99,16.99,10
20160801|2016-07-25 12:30,25,16.99,17,16.96,16.96,9
20160801|2016-07-25 13:00,25,16.96,17,16.96,16.97,10
20160801|2016-07-25 14:30,25,16.96,16.97,16.96,16.97,4
20160801|2016-07-25 17:30,26,16.99,16.99,16.99,16.99,1
20160801|2016-07-25 19:00,26,17,17,17,17,2
20160801|2016-07-25 21:30,26,17.02,17.03,17.02,17.03,11
20160801|2016-07-26 06:30,26,17.04,17.04,17.04,17.04,2
20160801|2016-07-26 08:30,26,17.05,17.08,17.05,17.08,8
20160801|2016-07-26 09:00,26,17.09,17.12,17.05,17.09,43
20160801|2016-07-26 09:30,26,17.09,17.09,17.03,17.03,23
20160801|2016-07-26 10:00,26,17.01,17.03,16.98,16.98,17
20160801|2016-07-26 10:30,26,17.05,17.05,16.8,16.92,33
20160801|2016-07-26 11:00,26,16.86,16.96,16.85,16.94,19
20160801|2016-07-26 11:30,26,16.95,16.96,16.87,16.87,23
20160801|2016-07-26 12:30,26,16.84,16.84,16.84,16.84,3
20160801|2016-07-26 13:00,26,16.84,16.87,16.84,16.86,6
20160801|2016-07-26 13:30,26,16.86,16.86,16.86,16.86,2
20160801|2016-07-26 14:30,26,16.84,16.84,16.84,16.84,2
20160801|2016-07-26 15:00,26,16.84,16.86,16.84,16.84,4
20160801|2016-07-27 07:00,27,16.84,16.84,16.84,16.84,1
20160801|2016-07-27 08:00,27,16.85,16.85,16.85,16.85,1
20160801|2016-07-27 09:00,27,16.85,16.94,16.81,16.94,18
20160801|2016-07-27 09:30,27,16.92,16.99,16.89,16.94,19
20160801|2016-07-27 10:00,27,16.92,16.92,16.88,16.88,17
20160801|2016-07-27 10:30,27,16.88,17.04,16.88,16.94,44
20160801|2016-07-27 11:00,27,16.95,16.95,16.93,16.94,4
20160801|2016-07-27 12:00,27,16.93,16.97,16.93,16.97,11
20160801|2016-07-27 12:30,27,16.91,16.92,16.9,16.9,3
20160801|2016-07-27 13:00,27,16.94,16.94,16.93,16.93,8
20160801|2016-07-27 14:00,27,16.94,16.94,16.94,16.94,1
20160801|2016-07-27 15:30,27,16.89,16.91,16.88,16.88,3
20160801|2016-07-28 08:30,28,16.87,16.87,16.87,16.87,1
20160801|2016-07-28 09:00,28,16.93,16.93,16.93,16.93,2
20160801|2016-07-28 09:30,28,16.93,16.93,16.93,16.93,4
20160801|2016-07-28 10:00,28,16.9,16.9,16.85,16.85,10
20160801|2016-07-28 10:30,28,16.86,16.99,16.85,16.93,31
20160801|2016-07-28 11:00,28,16.94,16.95,16.94,16.94,10
20160801|2016-07-28 11:30,28,16.9,16.9,16.85,16.85,12
20160801|2016-07-28 12:30,28,16.85,16.89,16.85,16.89,4
20160801|2016-07-28 13:00,28,16.89,16.89,16.84,16.84,15
20160801|2016-07-28 13:30,28,16.85,16.85,16.84,16.84,2
20160801|2016-07-28 14:30,28,16.89,16.89,16.89,16.89,1
20160801|2016-07-28 15:30,28,16.89,16.89,16.89,16.89,1
20160801|2016-07-28 22:00,29,16.83,16.83,16.83,16.83,1
20160801|2016-07-28 22:30,29,16.84,16.84,16.84,16.84,1
20160801|2016-07-29 07:00,29,16.85,16.85,16.85,16.85,2
20160801|2016-07-29 07:30,29,16.85,16.85,16.83,16.83,3
20160801|2016-07-29 08:00,29,16.87,16.87,16.87,16.87,8
20160801|2016-07-29 08:30,29,16.82,16.82,16.75,16.75,16
20160801|2016-07-29 09:00,29,16.82,16.82,16.78,16.79,4
20160801|2016-07-29 09:30,29,16.82,16.85,16.79,16.85,7
20160801|2016-07-29 10:00,29,16.8,16.8,16.8,16.8,11
20160801|2016-07-29 10:30,29,16.83,16.92,16.8,16.86,22
20160801|2016-07-29 11:00,29,16.84,16.85,16.81,16.81,8
20160801|2016-07-29 11:30,29,16.83,16.83,16.81,16.81,19
20160801|2016-07-29 12:00,29,16.83,16.87,16.83,16.87,9
20160801|2016-07-29 12:30,29,16.87,16.87,16.87,16.87,2
20160801|2016-07-29 13:00,29,16.84,16.84,16.83,16.83,13
20160801|2016-07-29 13:30,29,16.83,16.83,16.83,16.83,1
20160801|2016-07-31 17:00,1,16.84,16.84,16.83,16.83,7
20160801|2016-08-01 06:00,1,16.84,16.84,16.84,16.84,1
20160801|2016-08-01 08:00,1,16.84,16.84,16.84,16.84,2
20160801|2016-08-01 08:30,1,16.87,16.87,16.87,16.87,2
20160801|2016-08-01 09:00,1,16.87,16.87,16.86,16.87,13
20160801|2016-08-01 09:30,1,16.87,16.92,16.87,16.89,22
20160801|2016-08-01 10:00,1,16.89,16.89,16.89,16.89,1
20160801|2016-08-01 10:30,1,16.91,16.98,16.91,16.96,16
20160801|2016-08-01 11:00,1,16.93,16.93,16.89,16.91,10
20160801|2016-08-01 11:30,1,16.9,16.9,16.9,16.9,1
20160801|2016-08-01 12:00,1,16.92,16.92,16.92,16.92,3
20160801|2016-08-01 12:30,1,16.9,16.94,16.9,16.93,11
20160801|2016-08-01 13:00,1,16.93,16.93,16.87,16.87,51
20160801|2016-08-01 13:30,1,16.9,16.9,16.9,16.9,5
20160801|2016-08-01 14:00,1,16.87,16.87,16.87,16.87,8
20160801|2016-08-02 07:30,2,16.89,16.9,16.89,16.9,3
20160801|2016-08-02 08:30,2,16.93,16.93,16.89,16.89,3
20160801|2016-08-02 09:00,2,16.95,16.99,16.95,16.96,14
20160801|2016-08-02 09:30,2,16.96,16.96,16.93,16.93,3
20160801|2016-08-02 10:00,2,16.91,16.96,16.91,16.96,4
20160801|2016-08-02 10:30,2,16.98,17.05,16.98,17.05,56
20160801|2016-08-02 11:00,2,17.05,17.05,16.98,16.99,9
20160801|2016-08-02 11:30,2,17.02,17.07,17.01,17.01,23
20160801|2016-08-02 12:00,2,17.01,17.02,17.01,17.02,2
20160801|2016-08-02 12:30,2,17.01,17.01,17.01,17.01,3
20160801|2016-08-02 13:00,2,17.02,17.04,17.02,17.02,6
20160801|2016-08-02 13:30,2,17.01,17.01,17,17,2
20160801|2016-08-02 14:00,2,17.02,17.04,17.02,17.04,4
20160801|2016-08-02 15:00,2,17.04,17.05,17.04,17.05,9
20160801|2016-08-02 15:30,2,17.03,17.03,17.03,17.03,1
20160801|2016-08-02 19:00,3,17.05,17.05,17.05,17.05,2
20160801|2016-08-02 21:30,3,17.06,17.06,17.06,17.06,1
20160801|2016-08-03 02:30,3,17.08,17.08,17.08,17.08,2
20160801|2016-08-03 06:30,3,17.08,17.08,17.08,17.08,3
20160801|2016-08-03 07:00,3,17.09,17.09,17.09,17.09,1
20160801|2016-08-03 08:00,3,17.07,17.07,17.07,17.07,1
20160801|2016-08-03 08:30,3,17.07,17.07,17.07,17.07,1
20160801|2016-08-03 09:00,3,17.07,17.08,17.05,17.05,8
20160801|2016-08-03 09:30,3,17.05,17.06,17.02,17.02,7
20160801|2016-08-03 10:00,3,17.02,17.02,17.01,17.01,3
20160801|2016-08-03 10:30,3,16.99,17,16.95,16.99,28
20160801|2016-08-03 11:00,3,16.98,16.99,16.96,16.99,8
20160801|2016-08-03 11:30,3,17.01,17.01,17.01,17.01,2
20160801|2016-08-03 12:00,3,17,17,17,17,1
20160801|2016-08-03 13:00,3,17.03,17.06,17,17.03,11
20160801|2016-08-03 13:30,3,17.02,17.02,16.98,16.98,11
20160801|2016-08-03 14:00,3,16.95,16.96,16.95,16.95,4
20160801|2016-08-03 14:30,3,16.96,16.96,16.94,16.94,2
20160801|2016-08-03 15:00,3,16.96,16.96,16.96,16.96,5
20160801|2016-08-03 22:00,4,16.98,16.98,16.98,16.98,1
20160801|2016-08-03 22:30,4,16.98,16.98,16.98,16.98,1
20160801|2016-08-04 00:30,4,16.93,16.93,16.93,16.93,1
20160801|2016-08-04 06:00,4,16.95,16.95,16.95,16.95,1
20160801|2016-08-04 06:30,4,16.98,16.98,16.98,16.98,10
20160801|2016-08-04 07:00,4,16.98,17.03,16.98,17.03,14
20160801|2016-08-04 08:00,4,17.01,17.02,17.01,17.02,4
20160801|2016-08-04 08:30,4,16.96,16.96,16.93,16.93,11
20160801|2016-08-04 09:00,4,16.92,16.92,16.92,16.92,1
20160801|2016-08-04 09:30,4,16.94,16.94,16.94,16.94,3
20160801|2016-08-04 10:00,4,16.93,16.97,16.93,16.95,10
20160801|2016-08-04 10:30,4,16.94,17.09,16.92,17.04,89
20160801|2016-08-04 11:00,4,17.02,17.02,17.01,17.01,8
20160801|2016-08-04 11:30,4,17.01,17.01,16.97,16.97,12
20160801|2016-08-04 12:00,4,16.97,16.97,16.97,16.97,1
20160801|2016-08-04 12:30,4,16.98,17,16.98,17,2
20160801|2016-08-04 13:00,4,16.99,16.99,16.99,16.99,3
20160801|2016-08-04 14:30,4,17,17,17,17,1
20160801|2016-08-04 15:30,4,17.01,17.04,17.01,17.04,15
20160801|2016-08-04 17:00,5,17.02,17.02,17.02,17.02,1
20160801|2016-08-05 09:30,5,17.03,17.04,17.03,17.04,4
20160801|2016-08-05 10:00,5,16.99,16.99,16.98,16.98,2
20160801|2016-08-05 10:30,5,16.99,17.12,16.99,17.08,122
20160801|2016-08-05 11:30,5,17.08,17.08,17.08,17.08,7
20160801|2016-08-05 12:00,5,17.08,17.08,17.08,17.08,2
20160801|2016-08-05 12:30,5,17.09,17.12,17.07,17.1,22
20160801|2016-08-05 13:00,5,17.12,17.12,17.12,17.12,3
20160801|2016-08-07 17:00,8,17.12,17.15,17.12,17.15,14
20160801|2016-08-07 23:00,8,17.15,17.15,17.15,17.15,2
20160801|2016-08-08 05:30,8,17.15,17.17,17.15,17.17,2
20160801|2016-08-08 06:30,8,17.17,17.17,17.17,17.17,1
20160801|2016-08-08 07:00,8,17.18,17.18,17.18,17.18,4
20160801|2016-08-08 08:00,8,17.16,17.16,17.16,17.16,3
20160801|2016-08-08 08:30,8,17.16,17.16,17.16,17.16,5
20160801|2016-08-08 09:00,8,17.17,17.17,17.15,17.17,15
20160801|2016-08-08 09:30,8,17.17,17.17,17.17,17.17,4
20160801|2016-08-08 10:00,8,17.17,17.17,17.17,17.17,4
20160801|2016-08-08 10:30,8,17.17,17.17,17.1,17.13,44
20160801|2016-08-08 11:00,8,17.14,17.17,17.14,17.17,39
20160801|2016-08-08 11:30,8,17.16,17.16,17.15,17.15,2
20160801|2016-08-08 12:00,8,17.14,17.14,17.14,17.14,2
20160801|2016-08-08 12:30,8,17.14,17.16,17.14,17.16,2
20160801|2016-08-08 13:00,8,17.14,17.14,17.14,17.14,1
20160801|2016-08-08 15:00,8,17.14,17.14,17.14,17.14,2
20160801|2016-08-08 21:00,9,17.16,17.16,17.16,17.16,1
20160801|2016-08-09 09:00,9,17.17,17.2,17.14,17.14,16
20160801|2016-08-09 09:30,9,17.17,17.2,17.17,17.2,18
20160801|2016-08-09 10:00,9,17.18,17.18,17.18,17.18,1
20160801|2016-08-09 10:30,9,17.16,17.16,17,17.05,44
20160801|2016-08-09 11:00,9,17.07,17.1,17.06,17.1,16
20160801|2016-08-09 11:30,9,17.09,17.11,17.09,17.11,30
20160801|2016-08-09 12:00,9,17.12,17.12,17.12,17.12,1
20160801|2016-08-09 12:30,9,17.08,17.08,17.08,17.08,4
20160801|2016-08-09 13:00,9,17.08,17.08,17.06,17.06,2
20160801|2016-08-09 14:30,9,17.06,17.06,17.06,17.06,2
20160801|2016-08-09 15:00,9,17.07,17.07,17.07,17.07,1
20160801|2016-08-10 08:00,10,17.1,17.1,17.1,17.1,1
20160801|2016-08-10 09:00,10,17.07,17.07,17.06,17.06,9
20160801|2016-08-10 09:30,10,17.06,17.06,17.03,17.03,19
20160801|2016-08-10 10:00,10,17.03,17.06,17.03,17.06,6
20160801|2016-08-10 10:30,10,17.02,17.02,16.95,16.99,48
20160801|2016-08-10 11:00,10,16.97,16.98,16.97,16.98,6
20160801|2016-08-10 11:30,10,17,17,17,17,1
20160801|2016-08-10 12:00,10,17.02,17.02,17,17,3
20160801|2016-08-10 12:30,10,16.98,16.98,16.98,16.98,2
20160801|2016-08-10 13:00,10,16.98,16.98,16.98,16.98,1
20160801|2016-08-10 14:00,10,17.01,17.01,17.01,17.01,2
20160801|2016-08-11 03:30,11,16.98,16.98,16.98,16.98,5
20160801|2016-08-11 08:00,11,16.98,16.98,16.96,16.96,16
20160801|2016-08-11 09:00,11,16.96,17.02,16.96,17,8
20160801|2016-08-11 09:30,11,17,17.01,17,17.01,9
20160801|2016-08-11 10:00,11,17.01,17.01,17,17.01,6
20160801|2016-08-11 10:30,11,16.97,17.01,16.96,17.01,19
20160801|2016-08-11 11:30,11,16.99,16.99,16.99,16.99,2
20160801|2016-08-11 12:00,11,16.98,16.98,16.98,16.98,1
20160801|2016-08-11 12:30,11,16.98,16.98,16.98,16.98,8
20160801|2016-08-11 13:00,11,16.98,17,16.97,17,6
20160801|2016-08-11 13:30,11,16.99,16.99,16.99,16.99,1
20160801|2016-08-11 19:00,12,16.99,16.99,16.99,16.99,2
20160801|2016-08-12 04:30,12,16.96,16.96,16.96,16.96,1
20160801|2016-08-12 07:00,12,16.96,17.02,16.96,17.02,4
20160801|2016-08-12 09:00,12,16.99,16.99,16.99,16.99,1
20160801|2016-08-12 09:30,12,17,17,17,17,12
20160801|2016-08-12 10:00,12,16.98,16.98,16.98,16.98,11
20160801|2016-08-12 10:30,12,17.01,17.01,16.95,16.97,41
20160801|2016-08-12 11:00,12,16.98,16.98,16.98,16.98,1
20160801|2016-08-12 11:30,12,16.97,16.97,16.97,16.97,1
20160801|2016-08-12 12:00,12,16.99,16.99,16.99,16.99,1
20160801|2016-08-12 13:00,12,16.97,16.97,16.97,16.97,2
20160801|2016-08-12 13:30,12,16.97,16.97,16.97,16.97,1
20160801|2016-08-14 19:30,15,17,17,17,17,4
20160801|2016-08-14 21:30,15,17,17.01,17,17.01,2
20160801|2016-08-14 22:00,15,17.02,17.02,17,17,6
20160801|2016-08-15 07:00,15,17.02,17.02,17.02,17.02,5
20160801|2016-08-15 09:00,15,17,17.02,17,17,57
20160801|2016-08-15 09:30,15,17,17,17,17,3
20160801|2016-08-15 10:00,15,17,17,17,17,1
20160801|2016-08-15 10:30,15,17.01,17.01,16.98,17.01,6
20160801|2016-08-15 11:30,15,17,17,17,17,6
20160801|2016-08-15 14:30,15,17,17.01,17,17.01,2
20160801|2016-08-16 09:00,16,16.99,17.01,16.98,17.01,11
20160801|2016-08-16 09:30,16,17.01,17.01,17.01,17.01,3
20160801|2016-08-16 10:00,16,17.01,17.01,17.01,17.01,19
20160801|2016-08-16 10:30,16,17.01,17.02,17.01,17.01,101
20160801|2016-08-16 11:00,16,17.02,17.02,17.01,17.01,44
20160801|2016-08-16 12:00,16,17.02,17.02,17.02,17.02,1
20160801|2016-08-16 12:30,16,17.01,17.01,17.01,17.01,5
20160801|2016-08-16 13:00,16,16.99,16.99,16.99,16.99,1
20160801|2016-08-16 15:00,16,17,17,17,17,1
20160801|2016-08-17 07:00,17,17.01,17.01,17.01,17.01,1
20160801|2016-08-17 07:30,17,17.01,17.01,17.01,17.01,3
20160801|2016-08-17 08:00,17,17.01,17.01,17.01,17.01,1
20160801|2016-08-17 09:30,17,17,17,17,17,2
20160801|2016-08-17 10:30,17,17,17,16.99,16.99,5
20160801|2016-08-17 11:00,17,17.01,17.01,17.01,17.01,22
20160801|2016-08-17 11:30,17,17.01,17.01,17,17,8
20160801|2016-08-17 12:00,17,17,17,17,17,1
20160801|2016-08-17 13:30,17,16.99,16.99,16.95,16.96,68
20160801|2016-08-17 14:00,17,16.96,16.96,16.95,16.96,23
20160801|2016-08-17 14:30,17,16.96,16.96,16.96,16.96,10
20160801|2016-08-17 15:00,17,16.96,16.96,16.96,16.96,16
20160801|2016-08-17 15:30,17,16.97,16.97,16.97,16.97,7
20160801|2016-08-17 18:30,18,16.96,16.96,16.96,16.96,1
20160801|2016-08-17 20:00,18,16.96,16.96,16.96,16.96,1
20160801|2016-08-18 03:30,18,16.95,16.95,16.95,16.95,2
20160801|2016-08-18 04:00,18,16.95,16.95,16.95,16.95,6
20160801|2016-08-18 07:00,18,16.96,16.96,16.96,16.96,2
20160801|2016-08-18 08:00,18,16.95,16.95,16.95,16.95,1
20160801|2016-08-18 09:00,18,16.96,16.96,16.96,16.96,2
20160801|2016-08-18 09:30,18,16.97,16.97,16.96,16.96,6
20160801|2016-08-18 10:30,18,16.96,16.96,16.96,16.96,20
20160801|2016-08-18 11:30,18,16.97,16.97,16.97,16.97,1
20160801|2016-08-18 12:00,18,16.96,16.96,16.96,16.96,1
20160801|2016-08-18 13:00,18,16.95,16.97,16.95,16.97,2
20160801|2016-08-18 13:30,18,16.96,16.96,16.96,16.96,1
20160801|2016-08-18 14:30,18,16.95,16.95,16.95,16.95,3
20160801|2016-08-18 15:00,18,16.96,16.96,16.95,16.95,3
20160801|2016-08-18 15:30,18,16.95,16.95,16.95,16.95,6
20160801|2016-08-19 09:00,19,16.96,16.96,16.96,16.96,1
20160801|2016-08-19 10:30,19,16.96,16.96,16.95,16.95,5
20160801|2016-08-19 11:30,19,16.96,16.96,16.96,16.96,2
20160801|2016-08-19 12:30,19,16.95,16.95,16.95,16.95,5
20160801|2016-08-19 13:00,19,16.95,16.96,16.95,16.96,13
20160801|2016-08-22 08:00,22,16.96,16.96,16.96,16.96,6
20160801|2016-08-22 09:00,22,16.95,16.96,16.95,16.96,13
20160801|2016-08-22 10:00,22,16.95,16.95,16.95,16.95,8
20160801|2016-08-22 10:30,22,16.96,16.96,16.96,16.96,2
20160801|2016-08-22 11:00,22,16.95,16.96,16.95,16.95,7
20160801|2016-08-22 11:30,22,16.96,16.96,16.96,16.96,1
20160801|2016-08-22 22:30,23,16.95,16.95,16.95,16.95,2
20160801|2016-08-23 10:00,23,16.95,16.95,16.94,16.94,23
20160801|2016-08-23 10:30,23,16.95,16.95,16.95,16.95,2
20160801|2016-08-23 11:30,23,16.95,16.95,16.94,16.94,13
20160801|2016-08-23 12:00,23,16.96,16.96,16.96,16.96,5
20160801|2016-08-23 12:30,23,16.96,16.96,16.96,16.96,4
20160801|2016-08-23 13:00,23,16.96,16.96,16.96,16.96,5
20160801|2016-08-23 14:30,23,16.96,16.96,16.96,16.96,2
20160801|2016-08-24 07:30,24,16.94,16.94,16.94,16.94,13
20160801|2016-08-24 08:00,24,16.96,16.96,16.96,16.96,1
20160801|2016-08-24 10:00,24,16.96,16.96,16.96,16.96,17
20160801|2016-08-24 11:30,24,16.95,16.95,16.94,16.94,2
20160801|2016-08-24 12:30,24,16.95,16.95,16.94,16.94,4
20160801|2016-08-24 13:00,24,16.94,16.94,16.94,16.94,1
20160801|2016-08-24 13:30,24,16.94,16.94,16.93,16.93,63
20160801|2016-08-24 15:00,24,16.93,16.93,16.92,16.92,9
20160801|2016-08-24 15:30,24,16.92,16.92,16.92,16.92,15
20160801|2016-08-24 17:00,25,16.92,16.92,16.92,16.92,1
20160801|2016-08-24 17:30,25,16.91,16.91,16.91,16.91,1
20160801|2016-08-24 20:00,25,16.92,16.92,16.92,16.92,1
20160801|2016-08-25 09:00,25,16.92,16.93,16.92,16.93,4
20160801|2016-08-25 09:30,25,16.93,16.93,16.93,16.93,67
20160801|2016-08-25 10:00,25,16.91,16.93,16.91,16.93,15
20160801|2016-08-25 13:00,25,16.91,16.92,16.91,16.92,2
20160801|2016-08-25 15:30,25,16.92,16.92,16.92,16.92,3
20160801|2016-08-26 01:30,26,16.91,16.91,16.91,16.91,1
20160801|2016-08-26 07:30,26,16.92,16.92,16.92,16.92,1
20160801|2016-08-26 08:00,26,16.92,16.92,16.92,16.92,5
20160801|2016-08-26 11:00,26,16.91,16.91,16.91,16.91,10
20160801|2016-08-29 07:30,29,16.92,16.92,16.92,16.92,3
20160801|2016-08-29 08:00,29,16.93,16.93,16.93,16.93,4
20160801|2016-08-29 11:00,29,16.92,16.92,16.92,16.92,7
20160801|2016-08-29 15:00,29,16.92,16.92,16.92,16.92,1
20160801|2016-08-30 08:00,30,16.92,16.92,16.92,16.92,2
20160801|2016-08-30 09:00,30,16.92,16.92,16.92,16.92,11
20160801|2016-08-30 10:30,30,16.91,16.91,16.91,16.91,1
20160801|2016-08-30 11:00,30,16.91,16.91,16.91,16.91,1
20160801|2016-08-30 11:30,30,16.91,16.92,16.91,16.91,10
20160801|2016-08-30 12:00,30,16.91,16.91,16.91,16.91,29
20160901|2014-12-03 11:30,3,16.61,16.61,16.61,16.61,2
20160901|2015-01-16 05:30,16,16.7,16.7,16.7,16.7,1
20160901|2015-01-16 09:30,16,16.6,16.6,16.6,16.6,2
20160901|2015-01-23 08:00,23,16.6,16.6,16.6,16.6,8
20160901|2015-01-30 11:00,30,16.6,16.6,16.6,16.6,8
20160901|2015-03-06 11:00,6,16.75,16.75,16.75,16.75,1
20160901|2015-03-18 10:30,18,16.75,16.75,16.75,16.75,1
20160901|2015-03-18 11:00,18,16.75,16.75,16.75,16.75,2
20160901|2015-03-20 12:30,20,16.75,16.75,16.75,16.75,1
20160901|2015-03-31 09:00,31,16.78,16.78,16.78,16.78,1
20160901|2015-05-06 08:30,6,16.94,16.94,16.94,16.94,2
20160901|2015-05-14 17:30,15,16.95,16.95,16.95,16.95,1
20160901|2015-05-18 13:00,18,17,17,17,17,3
20160901|2015-05-28 09:00,28,17.1,17.1,17.1,17.1,1
20160901|2015-06-03 08:00,3,17.1,17.1,17.1,17.1,1
20160901|2015-06-03 11:30,3,17.1,17.1,17.1,17.1,11
20160901|2015-06-03 12:00,3,17.1,17.1,17.1,17.1,9
20160901|2015-06-03 12:30,3,17.05,17.05,17.05,17.05,7
20160901|2015-06-04 08:00,4,16.99,16.99,16.99,16.99,1
20160901|2015-06-10 10:30,10,16.98,16.98,16.98,16.98,2
20160901|2015-06-16 09:30,16,16.98,16.98,16.98,16.98,1
20160901|2015-06-16 10:30,16,17.05,17.05,17.05,17.05,1
20160901|2015-06-17 10:30,17,16.98,16.98,16.94,16.94,14
20160901|2015-06-17 12:30,17,16.94,16.95,16.94,16.94,4
20160901|2015-06-18 08:00,18,16.94,16.94,16.94,16.94,1
20160901|2015-06-19 11:30,19,17,17,17,17,2
20160901|2015-06-19 12:30,19,17.01,17.01,17.01,17.01,2
20160901|2015-06-24 09:00,24,17.01,17.01,17.01,17.01,2
20160901|2015-06-24 10:30,24,17.04,17.04,17.04,17.04,2
20160901|2015-06-24 11:00,24,17.05,17.05,17.05,17.05,1
20160901|2015-06-29 09:00,29,17,17,17,17,5
20160901|2015-06-29 14:30,29,17.1,17.1,17.1,17.1,3
20160901|2015-07-01 09:00,1,17,17,17,17,1
20160901|2015-07-01 09:30,1,17,17,17,17,2
20160901|2015-07-01 15:30,1,16.92,16.92,16.92,16.92,1
20160901|2015-07-06 13:30,6,17,17,17,17,5
20160901|2015-07-08 09:30,8,17,17,17,17,10
20160901|2015-07-10 11:30,10,16.92,16.92,16.92,16.92,1
20160901|2015-07-10 13:00,10,16.93,16.93,16.92,16.92,2
20160901|2015-07-10 13:30,10,16.92,16.92,16.92,16.92,8
20160901|2015-07-14 11:30,14,16.9,16.9,16.9,16.9,2
20160901|2015-07-14 19:30,15,16.9,16.9,16.9,16.9,1
20160901|2015-07-15 10:30,15,16.75,16.75,16.72,16.72,4
20160901|2015-07-15 12:00,15,16.75,16.75,16.75,16.75,2
20160901|2015-07-15 12:30,15,16.75,16.75,16.75,16.75,2
20160901|2015-07-15 13:30,15,16.72,16.72,16.72,16.72,5
20160901|2015-07-15 15:30,15,16.72,16.72,16.72,16.72,1
20160901|2015-07-16 11:00,16,16.71,16.71,16.71,16.71,1
20160901|2015-07-16 12:30,16,16.66,16.66,16.66,16.66,6
20160901|2015-07-16 14:00,16,16.71,16.71,16.71,16.71,1
20160901|2015-07-16 15:00,16,16.69,16.69,16.69,16.69,1
20160901|2015-07-21 11:30,21,16.8,16.8,16.8,16.8,2
20160901|2015-07-21 12:00,21,16.85,16.85,16.85,16.85,1
20160901|2015-07-21 12:30,21,16.9,16.9,16.9,16.9,2
20160901|2015-07-21 19:00,22,16.9,16.9,16.9,16.9,2
20160901|2015-07-22 10:30,22,16.9,16.9,16.9,16.9,1
20160901|2015-07-22 12:00,22,16.9,16.9,16.9,16.9,2
20160901|2015-07-27 10:00,27,16.9,16.9,16.9,16.9,1
20160901|2015-07-27 11:00,27,16.9,16.9,16.9,16.9,1
20160901|2015-07-27 13:30,27,16.9,16.9,16.9,16.9,2
20160901|2015-07-27 15:30,27,16.9,16.9,16.9,16.9,2
20160901|2015-07-28 09:00,28,16.9,16.9,16.9,16.9,6
20160901|2015-07-28 11:30,28,16.9,16.9,16.9,16.9,4
20160901|2015-07-29 11:30,29,16.85,16.85,16.85,16.85,7
20160901|2015-07-30 11:30,30,16.82,16.82,16.82,16.82,1
20160901|2015-07-31 08:30,31,16.82,16.82,16.82,16.82,4
20160901|2015-07-31 09:00,31,16.82,16.82,16.82,16.82,14
20160901|2015-08-03 06:30,3,16.76,16.76,16.76,16.76,1
20160901|2015-08-04 12:30,4,16.76,16.76,16.75,16.76,3
20160901|2015-08-04 13:00,4,16.73,16.73,16.73,16.73,5
20160901|2015-08-05 09:30,5,16.75,16.75,16.75,16.75,2
20160901|2015-08-05 10:30,5,16.75,16.75,16.75,16.75,5
20160901|2015-08-05 11:00,5,16.72,16.72,16.72,16.72,2
20160901|2015-08-06 11:00,6,16.7,16.7,16.7,16.7,1
20160901|2015-08-10 07:00,10,16.7,16.7,16.7,16.7,2
20160901|2015-08-10 13:00,10,16.7,16.7,16.7,16.7,3
20160901|2015-08-11 09:00,11,16.7,16.7,16.7,16.7,1
20160901|2015-08-11 10:30,11,16.71,16.71,16.68,16.68,7
20160901|2015-08-12 12:00,12,16.66,16.66,16.66,16.66,1
20160901|2015-08-12 13:00,12,16.62,16.62,16.62,16.62,2
20160901|2015-08-12 13:30,12,16.62,16.62,16.62,16.62,1
20160901|2015-08-13 09:30,13,16.59,16.59,16.59,16.59,2
20160901|2015-08-14 11:30,14,16.55,16.55,16.55,16.55,5
20160901|2015-08-14 12:00,14,16.52,16.52,16.52,16.52,1
20160901|2015-08-14 12:30,14,16.51,16.51,16.51,16.51,1
20160901|2015-08-18 08:30,18,16.56,16.56,16.56,16.56,4
20160901|2015-08-18 12:00,18,16.56,16.56,16.56,16.56,1
20160901|2015-08-20 10:00,20,16.56,16.56,16.56,16.56,2
20160901|2015-08-20 10:30,20,16.56,16.56,16.56,16.56,3
20160901|2015-08-20 11:30,20,16.55,16.55,16.55,16.55,1
20160901|2015-08-21 11:00,21,16.48,16.48,16.48,16.48,2
20160901|2015-08-21 13:00,21,16.5,16.5,16.5,16.5,1
20160901|2015-08-24 08:00,24,16.43,16.43,16.43,16.43,1
20160901|2015-08-24 09:30,24,16.38,16.38,16.38,16.38,1
20160901|2015-08-24 10:00,24,16.15,16.15,16.15,16.15,4
20160901|2015-08-25 10:30,25,16.3,16.3,16.25,16.25,7
20160901|2015-08-25 11:00,25,16.27,16.3,16.27,16.3,10
20160901|2015-08-26 10:30,26,16.25,16.25,16.25,16.25,3
20160901|2015-08-26 11:00,26,16.25,16.25,16.25,16.25,8
20160901|2015-08-26 11:30,26,16.26,16.26,16.26,16.26,2
20160901|2015-08-27 11:30,27,16.2,16.2,16.17,16.17,8
20160901|2015-08-31 12:00,31,16.15,16.15,16.15,16.15,1
20160901|2015-09-01 09:00,1,16.33,16.33,16.33,16.33,2
20160901|2015-09-01 12:30,1,16.36,16.36,16.36,16.36,1
20160901|2015-09-02 09:00,2,16.37,16.37,16.37,16.37,2
20160901|2015-09-02 09:30,2,16.36,16.36,16.36,16.36,4
20160901|2015-09-02 11:00,2,16.36,16.36,16.36,16.36,3
20160901|2015-09-02 12:30,2,16.35,16.35,16.35,16.35,1
20160901|2015-09-02 13:00,2,16.33,16.33,16.33,16.33,1
20160901|2015-09-04 06:30,4,16.4,16.4,16.4,16.4,2
20160901|2015-09-04 11:00,4,16.37,16.37,16.37,16.37,1
20160901|2015-09-04 11:30,4,16.36,16.36,16.36,16.36,1
20160901|2015-09-04 12:00,4,16.36,16.36,16.36,16.36,1
20160901|2015-09-04 13:00,4,16.36,16.36,16.36,16.36,2
20160901|2015-09-08 08:00,8,16.36,16.36,16.36,16.36,1
20160901|2015-09-08 09:00,8,16.36,16.36,16.36,16.36,5
20160901|2015-09-08 09:30,8,16.36,16.36,16.36,16.36,1
20160901|2015-09-08 10:00,8,16.36,16.36,16.36,16.36,1
20160901|2015-09-10 11:00,10,16.38,16.38,16.38,16.38,2
20160901|2015-09-11 13:00,11,16.38,16.38,16.38,16.38,6
20160901|2015-09-14 09:00,14,16.43,16.43,16.43,16.43,4
20160901|2015-09-14 09:30,14,16.39,16.39,16.38,16.38,4
20160901|2015-09-15 08:30,15,16.38,16.45,16.38,16.45,4
20160901|2015-09-15 11:00,15,16.28,16.28,16.28,16.28,1
20160901|2015-09-16 11:00,16,16.32,16.32,16.32,16.32,4
20160901|2015-09-16 11:30,16,16.3,16.3,16.3,16.3,2
20160901|2015-09-16 14:00,16,16.3,16.3,16.3,16.3,1
20160901|2015-09-17 11:00,17,16.31,16.31,16.31,16.31,1
20160901|2015-09-18 10:30,18,16.31,16.31,16.31,16.31,2
20160901|2015-09-18 11:30,18,16.33,16.33,16.33,16.33,1
20160901|2015-09-21 13:00,21,16.36,16.36,16.36,16.36,1
20160901|2015-09-21 13:30,21,16.36,16.36,16.36,16.36,3
20160901|2015-09-22 09:00,22,16.34,16.34,16.34,16.34,5
20160901|2015-09-22 09:30,22,16.34,16.34,16.34,16.34,1
20160901|2015-09-23 09:30,23,16.4,16.4,16.4,16.4,1
20160901|2015-09-23 11:00,23,16.36,16.36,16.36,16.36,1
20160901|2015-09-23 11:30,23,16.36,16.36,16.36,16.36,2
20160901|2015-09-28 12:00,28,16.39,16.39,16.38,16.38,8
20160901|2015-09-28 13:00,28,16.39,16.39,16.39,16.39,1
20160901|2015-09-29 13:30,29,16.38,16.38,16.38,16.38,1
20160901|2015-09-30 07:30,30,16.38,16.38,16.38,16.38,1
20160901|2015-09-30 11:00,30,16.42,16.42,16.42,16.42,4
20160901|2015-09-30 11:30,30,16.43,16.43,16.43,16.43,2
20160901|2015-09-30 12:00,30,16.43,16.43,16.43,16.43,15
20160901|2015-10-01 09:00,1,16.44,16.44,16.44,16.44,7
20160901|2015-10-01 09:30,1,16.44,16.44,16.44,16.44,3
20160901|2015-10-01 14:00,1,16.5,16.5,16.5,16.5,9
20160901|2015-10-02 10:30,2,16.49,16.49,16.49,16.49,1
20160901|2015-10-05 10:30,5,16.59,16.59,16.59,16.59,1
20160901|2015-10-05 12:00,5,16.56,16.56,16.56,16.56,2
20160901|2015-10-05 12:30,5,16.56,16.57,16.56,16.57,3
20160901|2015-10-05 14:00,5,16.55,16.55,16.55,16.55,1
20160901|2015-10-05 15:00,5,16.51,16.51,16.51,16.51,1
20160901|2015-10-06 06:00,6,16.55,16.55,16.55,16.55,1
20160901|2015-10-06 06:30,6,16.55,16.55,16.55,16.55,1
20160901|2015-10-06 09:00,6,16.57,16.57,16.57,16.57,2
20160901|2015-10-06 09:30,6,16.58,16.58,16.58,16.58,1
20160901|2015-10-07 06:30,7,16.59,16.59,16.59,16.59,2
20160901|2015-10-07 08:30,7,16.57,16.57,16.57,16.57,4
20160901|2015-10-07 10:00,7,16.6,16.6,16.6,16.6,1
20160901|2015-10-07 11:00,7,16.59,16.59,16.59,16.59,6
20160901|2015-10-07 13:00,7,16.63,16.65,16.63,16.65,5
20160901|2015-10-07 15:00,7,16.71,16.71,16.71,16.71,1
20160901|2015-10-08 10:30,8,16.7,16.7,16.7,16.7,1
20160901|2015-10-08 11:30,8,16.76,16.76,16.76,16.76,1
20160901|2015-10-09 09:30,9,16.8,16.8,16.8,16.8,1
20160901|2015-10-12 07:00,12,16.84,16.84,16.84,16.84,1
20160901|2015-10-12 07:30,12,16.84,16.84,16.84,16.84,2
20160901|2015-10-12 09:30,12,16.84,16.84,16.84,16.84,1
20160901|2015-10-12 10:00,12,16.84,16.84,16.84,16.84,1
20160901|2015-10-13 09:00,13,16.84,16.84,16.84,16.84,2
20160901|2015-10-13 10:00,13,16.84,16.84,16.84,16.84,1
20160901|2015-10-13 11:00,13,16.85,16.85,16.85,16.85,2
20160901|2015-10-13 13:30,13,16.84,16.84,16.84,16.84,1
20160901|2015-10-14 08:30,14,16.85,16.85,16.85,16.85,1
20160901|2015-10-14 09:00,14,16.85,16.85,16.85,16.85,2
20160901|2015-10-14 11:00,14,16.8,16.8,16.79,16.79,9
20160901|2015-10-15 10:30,15,16.8,16.8,16.8,16.8,1
20160901|2015-10-15 11:00,15,16.8,16.8,16.79,16.79,4
20160901|2015-10-15 11:30,15,16.81,16.81,16.79,16.79,11
20160901|2015-10-15 13:30,15,16.75,16.75,16.73,16.73,3
20160901|2015-10-16 07:00,16,16.77,16.77,16.77,16.77,4
20160901|2015-10-16 13:30,16,16.75,16.75,16.75,16.75,2
20160901|2015-10-20 08:00,20,16.82,16.82,16.82,16.82,1
20160901|2015-10-20 08:30,20,16.82,16.82,16.82,16.82,4
20160901|2015-10-20 10:30,20,16.82,16.82,16.82,16.82,2
20160901|2015-10-20 12:00,20,16.82,16.82,16.82,16.82,6
20160901|2015-10-20 14:30,20,16.84,16.92,16.84,16.92,6
20160901|2015-10-22 13:30,22,16.89,16.89,16.89,16.89,1
20160901|2015-10-22 14:30,22,16.89,16.89,16.89,16.89,1
20160901|2015-10-22 15:30,22,16.89,16.89,16.89,16.89,1
20160901|2015-10-23 10:30,23,16.88,16.88,16.88,16.88,9
20160901|2015-10-23 13:00,23,16.84,16.84,16.84,16.84,1
20160901|2015-10-26 07:00,26,16.88,16.88,16.88,16.88,1
20160901|2015-10-26 09:00,26,16.92,16.92,16.92,16.92,4
20160901|2015-10-26 10:00,26,16.88,16.88,16.88,16.88,1
20160901|2015-10-26 10:30,26,16.89,16.89,16.89,16.89,1
20160901|2015-10-27 08:00,27,16.93,16.93,16.93,16.93,3
20160901|2015-10-27 15:00,27,16.92,16.92,16.92,16.92,1
20160901|2015-10-28 09:00,28,16.93,16.93,16.93,16.93,1
20160901|2015-10-28 10:30,28,16.95,16.95,16.95,16.95,5
20160901|2015-10-28 11:30,28,16.95,16.95,16.95,16.95,2
20160901|2015-10-29 09:00,29,16.97,16.98,16.97,16.98,5
20160901|2015-10-29 11:30,29,16.95,16.95,16.95,16.95,1
20160901|2015-10-29 13:00,29,16.95,16.95,16.95,16.95,1
20160901|2015-10-30 11:30,30,16.97,16.97,16.97,16.97,1
20160901|2015-11-02 09:00,2,16.99,16.99,16.99,16.99,1
20160901|2015-11-02 12:00,2,16.99,16.99,16.99,16.99,10
20160901|2015-11-02 13:00,2,16.94,16.94,16.94,16.94,1
20160901|2015-11-02 13:30,2,16.93,16.93,16.93,16.93,2
20160901|2015-11-03 10:30,3,17,17,16.99,16.99,4
20160901|2015-11-03 14:00,3,16.96,17,16.96,17,4
20160901|2015-11-03 15:30,3,17,17,17,17,1
20160901|2015-11-04 06:30,4,17,17,17,17,1
20160901|2015-11-04 07:30,4,17,17,17,17,5
20160901|2015-11-04 09:30,4,16.99,16.99,16.99,16.99,2
20160901|2015-11-04 10:00,4,17,17,17,17,2
20160901|2015-11-04 10:30,4,16.99,16.99,16.99,16.99,1
20160901|2015-11-04 11:30,4,16.99,16.99,16.99,16.99,8
20160901|2015-11-04 12:30,4,16.95,16.95,16.95,16.95,1
20160901|2015-11-05 10:00,5,16.95,16.95,16.95,16.95,1
20160901|2015-11-05 11:30,5,16.97,16.97,16.95,16.95,4
20160901|2015-11-05 13:00,5,16.95,16.95,16.95,16.95,8
20160901|2015-11-06 10:30,6,16.98,16.98,16.98,16.98,1
20160901|2015-11-06 11:00,6,16.98,16.98,16.96,16.96,5
20160901|2015-11-06 11:30,6,16.95,16.95,16.95,16.95,10
20160901|2015-11-06 12:30,6,16.98,16.98,16.98,16.98,2
20160901|2015-11-09 07:30,9,16.98,16.98,16.98,16.98,3
20160901|2015-11-09 12:00,9,16.98,16.98,16.98,16.98,2
20160901|2015-11-10 07:00,10,16.98,16.98,16.98,16.98,3
20160901|2015-11-10 09:30,10,16.91,16.91,16.91,16.91,2
20160901|2015-11-10 11:30,10,16.91,16.91,16.91,16.91,1
20160901|2015-11-10 12:00,10,16.9,16.9,16.9,16.9,2
20160901|2015-11-10 13:00,10,16.89,16.89,16.89,16.89,1
20160901|2015-11-10 13:30,10,16.89,16.89,16.89,16.89,5
20160901|2015-11-10 14:30,10,16.89,16.89,16.89,16.89,6
20160901|2015-11-10 15:00,10,16.89,16.89,16.89,16.89,2
20160901|2015-11-10 17:00,11,16.89,16.89,16.89,16.89,6
20160901|2015-11-11 09:00,11,16.91,16.91,16.91,16.91,2
20160901|2015-11-11 09:30,11,16.9,16.9,16.9,16.9,5
20160901|2015-11-11 12:00,11,16.89,16.89,16.89,16.89,1
20160901|2015-11-11 13:30,11,16.89,16.89,16.89,16.89,2
20160901|2015-11-11 15:30,11,16.85,16.85,16.85,16.85,1
20160901|2015-11-12 08:30,12,16.89,16.89,16.89,16.89,2
20160901|2015-11-12 09:30,12,16.89,16.89,16.89,16.89,1
20160901|2015-11-12 10:00,12,16.89,16.89,16.89,16.89,3
20160901|2015-11-12 11:30,12,16.84,16.84,16.82,16.84,7
20160901|2015-11-12 12:00,12,16.82,16.82,16.82,16.82,6
20160901|2015-11-12 14:00,12,16.84,16.84,16.84,16.84,1
20160901|2015-11-13 07:30,13,16.85,16.85,16.84,16.84,3
20160901|2015-11-13 10:30,13,16.83,16.83,16.83,16.83,1
20160901|2015-11-13 11:00,13,16.83,16.83,16.83,16.83,1
20160901|2015-11-13 12:30,13,16.83,16.83,16.82,16.82,4
20160901|2015-11-16 08:00,16,16.85,16.85,16.85,16.85,5
20160901|2015-11-16 08:30,16,16.85,16.85,16.85,16.85,1
20160901|2015-11-16 09:30,16,16.85,16.85,16.85,16.85,2
20160901|2015-11-16 10:00,16,16.85,16.85,16.85,16.85,2
20160901|2015-11-16 10:30,16,16.84,16.84,16.84,16.84,2
20160901|2015-11-16 12:30,16,16.84,16.84,16.81,16.81,4
20160901|2015-11-16 14:30,16,16.8,16.8,16.8,16.8,4
20160901|2015-11-16 19:30,17,16.77,16.77,16.75,16.75,20
20160901|2015-11-17 08:00,17,16.81,16.81,16.81,16.81,2
20160901|2015-11-17 08:30,17,16.78,16.79,16.78,16.79,2
20160901|2015-11-17 10:00,17,16.78,16.78,16.78,16.78,2
20160901|2015-11-17 10:30,17,16.76,16.76,16.71,16.71,12
20160901|2015-11-17 11:00,17,16.73,16.73,16.73,16.73,1
20160901|2015-11-17 12:30,17,16.69,16.69,16.69,16.69,2
20160901|2015-11-17 13:00,17,16.67,16.67,16.67,16.67,1
20160901|2015-11-17 13:30,17,16.68,16.68,16.68,16.68,1
20160901|2015-11-17 14:00,17,16.68,16.68,16.68,16.68,1
20160901|2015-11-17 15:30,17,16.68,16.71,16.68,16.71,7
20160901|2015-11-17 17:00,18,16.67,16.67,16.67,16.67,1
20160901|2015-11-18 07:30,18,16.67,16.67,16.67,16.67,2
20160901|2015-11-18 08:30,18,16.68,16.68,16.68,16.68,1
20160901|2015-11-18 09:30,18,16.68,16.68,16.67,16.68,7
20160901|2015-11-18 10:00,18,16.68,16.68,16.67,16.67,10
20160901|2015-11-18 10:30,18,16.67,16.67,16.67,16.67,8
20160901|2015-11-18 12:00,18,16.7,16.7,16.7,16.7,3
20160901|2015-11-18 13:00,18,16.66,16.66,16.66,16.66,2
20160901|2015-11-19 09:30,19,16.66,16.66,16.63,16.63,6
20160901|2015-11-19 10:30,19,16.62,16.62,16.59,16.59,8
20160901|2015-11-20 10:00,20,16.62,16.62,16.62,16.62,4
20160901|2015-11-22 18:00,23,16.62,16.62,16.62,16.62,1
20160901|2015-11-23 09:00,23,16.65,16.65,16.65,16.65,1
20160901|2015-11-23 10:00,23,16.63,16.63,16.63,16.63,1
20160901|2015-11-23 10:30,23,16.63,16.63,16.62,16.62,4
20160901|2015-11-23 11:30,23,16.59,16.59,16.57,16.57,10
20160901|2015-11-23 12:00,23,16.57,16.57,16.56,16.56,26
20160901|2015-11-23 15:00,23,16.62,16.62,16.62,16.62,3
20160901|2015-11-24 07:00,24,16.57,16.57,16.53,16.53,3
20160901|2015-11-24 07:30,24,16.53,16.53,16.53,16.53,1
20160901|2015-11-24 09:00,24,16.53,16.53,16.5,16.51,14
20160901|2015-11-24 09:30,24,16.49,16.49,16.49,16.49,10
20160901|2015-11-24 10:00,24,16.5,16.5,16.5,16.5,5
20160901|2015-11-24 10:30,24,16.49,16.5,16.49,16.49,11
20160901|2015-11-24 11:00,24,16.51,16.61,16.51,16.61,7
20160901|2015-11-24 11:30,24,16.63,16.64,16.54,16.54,4
20160901|2015-11-24 13:00,24,16.49,16.49,16.49,16.49,1
20160901|2015-11-25 10:00,25,16.46,16.46,16.46,16.46,1
20160901|2015-11-25 12:00,25,16.46,16.46,16.46,16.46,1
20160901|2015-11-25 13:00,25,16.44,16.44,16.44,16.44,2
20160901|2015-11-30 11:00,30,16.55,16.55,16.55,16.55,5
20160901|2015-11-30 11:30,30,16.56,16.56,16.55,16.55,3
20160901|2015-11-30 14:00,30,16.62,16.62,16.62,16.62,5
20160901|2015-11-30 14:30,30,16.62,16.62,16.57,16.57,2
20160901|2015-11-30 15:30,30,16.57,16.57,16.57,16.57,1
20160901|2015-12-01 08:00,1,16.57,16.57,16.57,16.57,2
20160901|2015-12-02 10:30,2,16.57,16.57,16.57,16.57,1
20160901|2015-12-03 09:00,3,16.6,16.6,16.58,16.58,2
20160901|2015-12-03 10:00,3,16.58,16.58,16.58,16.58,5
20160901|2015-12-04 10:00,4,16.64,16.64,16.64,16.64,1
20160901|2015-12-04 10:30,4,16.64,16.64,16.64,16.64,1
20160901|2015-12-04 13:00,4,16.59,16.59,16.59,16.59,1
20160901|2015-12-07 13:00,7,16.59,16.59,16.59,16.59,1
20160901|2015-12-07 13:30,7,16.59,16.59,16.56,16.56,7
20160901|2015-12-07 14:30,7,16.59,16.59,16.59,16.59,4
20160901|2015-12-08 08:30,8,16.6,16.6,16.6,16.6,3
20160901|2015-12-08 09:00,8,16.62,16.62,16.62,16.62,1
20160901|2015-12-08 11:00,8,16.64,16.64,16.64,16.64,1
20160901|2015-12-08 11:30,8,16.58,16.58,16.57,16.57,3
20160901|2015-12-08 12:00,8,16.57,16.57,16.57,16.57,2
20160901|2015-12-08 17:00,9,16.57,16.57,16.53,16.53,10
20160901|2015-12-09 08:30,9,16.57,16.57,16.57,16.57,5
20160901|2015-12-09 09:30,9,16.6,16.6,16.6,16.6,1
20160901|2015-12-09 10:00,9,16.65,16.65,16.65,16.65,5
20160901|2015-12-09 11:00,9,16.7,16.7,16.7,16.7,1
20160901|2015-12-09 11:30,9,16.72,16.72,16.72,16.72,1
20160901|2015-12-09 12:00,9,16.62,16.62,16.62,16.62,1
20160901|2015-12-09 12:30,9,16.6,16.6,16.6,16.6,3
20160901|2015-12-10 10:00,10,16.63,16.63,16.63,16.63,1
20160901|2015-12-10 10:30,10,16.63,16.66,16.63,16.66,2
20160901|2015-12-10 11:00,10,16.63,16.63,16.61,16.63,4
20160901|2015-12-10 11:30,10,16.62,16.62,16.62,16.62,2
20160901|2015-12-10 12:30,10,16.62,16.62,16.62,16.62,2
20160901|2015-12-10 14:30,10,16.61,16.61,16.59,16.59,2
20160901|2015-12-11 10:00,11,16.6,16.6,16.58,16.58,3
20160901|2015-12-11 10:30,11,16.49,16.49,16.49,16.49,1
20160901|2015-12-11 11:30,11,16.43,16.43,16.43,16.43,1
20160901|2015-12-14 09:30,14,16.36,16.36,16.36,16.36,1
20160901|2015-12-14 10:00,14,16.36,16.42,16.36,16.42,5
20160901|2015-12-14 10:30,14,16.38,16.38,16.38,16.38,1
20160901|2015-12-14 11:00,14,16.38,16.38,16.35,16.37,4
20160901|2015-12-14 12:30,14,16.36,16.36,16.36,16.36,4
20160901|2015-12-15 08:00,15,16.36,16.36,16.36,16.36,2
20160901|2015-12-15 11:00,15,16.36,16.36,16.36,16.36,1
20160901|2015-12-15 12:00,15,16.36,16.36,16.36,16.36,1
20160901|2015-12-15 13:00,15,16.33,16.33,16.29,16.29,4
20160901|2015-12-15 13:30,15,16.29,16.29,16.29,16.29,1
20160901|2015-12-15 15:30,15,16.29,16.29,16.29,16.29,2
20160901|2015-12-16 09:30,16,16.33,16.34,16.33,16.34,4
20160901|2015-12-16 10:30,16,16.32,16.32,16.27,16.27,2
20160901|2015-12-16 11:30,16,16.28,16.28,16.28,16.28,2
20160901|2015-12-16 15:00,16,16.27,16.27,16.27,16.27,1
20160901|2015-12-17 08:30,17,16.27,16.27,16.27,16.27,2
20160901|2015-12-17 09:00,17,16.27,16.27,16.27,16.27,1
20160901|2015-12-17 09:30,17,16.32,16.32,16.29,16.32,9
20160901|2015-12-17 10:00,17,16.35,16.35,16.35,16.35,1
20160901|2015-12-17 10:30,17,16.36,16.36,16.36,16.36,1
20160901|2015-12-17 11:30,17,16.35,16.36,16.35,16.36,3
20160901|2015-12-17 12:00,17,16.36,16.36,16.36,16.36,1
20160901|2015-12-17 13:30,17,16.4,16.43,16.4,16.43,3
20160901|2015-12-17 15:30,17,16.34,16.34,16.34,16.34,1
20160901|2015-12-18 09:00,18,16.34,16.34,16.34,16.34,1
20160901|2015-12-18 09:30,18,16.36,16.36,16.36,16.36,5
20160901|2015-12-18 10:30,18,16.37,16.37,16.37,16.37,3
20160901|2015-12-18 11:00,18,16.36,16.37,16.36,16.36,4
20160901|2015-12-18 13:00,18,16.35,16.35,16.35,16.35,1
20160901|2015-12-18 13:30,18,16.36,16.36,16.36,16.36,1
20160901|2015-12-21 08:30,21,16.36,16.36,16.36,16.36,1
20160901|2015-12-21 09:30,21,16.33,16.4,16.33,16.4,6
20160901|2015-12-21 11:00,21,16.35,16.35,16.32,16.32,15
20160901|2015-12-21 11:30,21,16.31,16.35,16.31,16.35,11
20160901|2015-12-21 12:30,21,16.32,16.32,16.32,16.32,1
20160901|2015-12-22 08:00,22,16.21,16.21,16.2,16.2,5
20160901|2015-12-22 08:30,22,16.17,16.21,16.17,16.21,16
20160901|2015-12-22 09:00,22,16.14,16.14,16.14,16.14,1
20160901|2015-12-22 09:30,22,16.11,16.11,16.11,16.11,2
20160901|2015-12-22 10:00,22,16.11,16.11,16.1,16.1,7
20160901|2015-12-22 10:30,22,16.1,16.1,16.08,16.08,74
20160901|2015-12-22 11:00,22,16.07,16.07,15.96,15.96,41
20160901|2015-12-22 11:30,22,16,16.01,15.94,15.96,35
20160901|2015-12-22 12:00,22,15.96,15.96,15.96,15.96,10
20160901|2015-12-22 12:30,22,15.96,16,15.96,15.98,7
20160901|2015-12-22 13:00,22,15.97,16,15.97,16,6
20160901|2015-12-22 13:30,22,15.97,15.97,15.97,15.97,2
20160901|2015-12-22 14:00,22,15.97,15.98,15.97,15.98,2
20160901|2015-12-22 14:30,22,15.98,15.98,15.98,15.98,2
20160901|2015-12-22 15:00,22,15.98,15.98,15.98,15.98,1
20160901|2015-12-23 08:30,23,15.96,15.96,15.95,15.95,7
20160901|2015-12-23 09:00,23,15.98,15.98,15.96,15.96,9
20160901|2015-12-23 09:30,23,15.96,15.98,15.96,15.96,13
20160901|2015-12-23 10:00,23,15.96,15.96,15.96,15.96,1
20160901|2015-12-23 10:30,23,15.96,15.98,15.96,15.98,5
20160901|2015-12-23 11:00,23,15.99,15.99,15.95,15.95,14
20160901|2015-12-23 11:30,23,15.97,15.97,15.95,15.95,14
20160901|2015-12-23 12:00,23,15.97,15.97,15.97,15.97,3
20160901|2015-12-23 12:30,23,15.99,16.02,15.99,16.02,8
20160901|2015-12-23 13:00,23,16.01,16.01,16.01,16.01,4
20160901|2015-12-23 13:30,23,16.01,16.02,16.01,16.01,5
20160901|2015-12-23 14:30,23,16.03,16.03,16.03,16.03,1
20160901|2015-12-24 09:00,24,16.08,16.08,16.08,16.08,1
20160901|2015-12-24 09:30,24,16.15,16.15,16.15,16.15,1
20160901|2015-12-24 10:30,24,16.16,16.16,16.16,16.16,1
20160901|2015-12-24 11:00,24,16.09,16.09,16.09,16.09,1
20160901|2015-12-24 11:30,24,16.17,16.17,16.17,16.17,1
20160901|2015-12-28 10:00,28,16.24,16.28,16.24,16.28,2
20160901|2015-12-28 10:30,28,16.18,16.18,16.18,16.18,10
20160901|2015-12-28 11:00,28,16.18,16.18,16.18,16.18,35
20160901|2015-12-28 11:30,28,16.18,16.28,16.18,16.28,25
20160901|2015-12-29 09:30,29,16.3,16.3,16.3,16.3,6
20160901|2015-12-29 10:00,29,16.35,16.35,16.35,16.35,20
20160901|2015-12-29 13:00,29,16.28,16.28,16.28,16.28,3
20160901|2015-12-29 13:30,29,16.28,16.28,16.28,16.28,1
20160901|2015-12-30 11:00,30,16.45,16.45,16.45,16.45,11
20160901|2015-12-30 13:00,30,16.4,16.4,16.4,16.4,1
20160901|2015-12-31 09:30,31,16.34,16.34,16.34,16.34,1
20160901|2016-01-04 07:30,4,16.34,16.34,16.34,16.34,2
20160901|2016-01-04 11:00,4,16.34,16.34,16.34,16.34,1
20160901|2016-01-04 11:30,4,16.33,16.33,16.33,16.33,2
20160901|2016-01-05 10:30,5,16.21,16.21,16.21,16.21,2
20160901|2016-01-05 11:30,5,16.07,16.07,16.06,16.06,15
20160901|2016-01-05 12:00,5,16.04,16.04,16.03,16.03,8
20160901|2016-01-05 12:30,5,16,16,16,16,4
20160901|2016-01-06 08:00,6,16,16,16,16,4
20160901|2016-01-06 12:00,6,15.93,15.93,15.93,15.93,2
20160901|2016-01-06 13:00,6,15.95,15.95,15.95,15.95,3
20160901|2016-01-06 14:00,6,15.95,15.95,15.93,15.93,18
20160901|2016-01-06 14:30,6,15.93,15.93,15.93,15.93,3
20160901|2016-01-06 15:00,6,15.93,15.93,15.93,15.93,3
20160901|2016-01-07 07:00,7,15.92,15.92,15.92,15.92,2
20160901|2016-01-07 08:00,7,15.93,15.93,15.93,15.93,1
20160901|2016-01-07 08:30,7,15.9,15.9,15.9,15.9,2
20160901|2016-01-07 09:00,7,15.86,15.86,15.85,15.85,32
20160901|2016-01-07 09:30,7,15.85,15.93,15.85,15.86,50
20160901|2016-01-07 10:00,7,15.86,15.87,15.86,15.87,23
20160901|2016-01-07 11:30,7,15.87,15.87,15.87,15.87,1
20160901|2016-01-07 13:00,7,15.85,15.85,15.85,15.85,14
20160901|2016-01-07 13:30,7,15.85,15.85,15.85,15.85,4
20160901|2016-01-07 14:00,7,15.85,15.85,15.85,15.85,2
20160901|2016-01-08 09:00,8,15.83,15.83,15.74,15.74,9
20160901|2016-01-08 09:30,8,15.74,15.75,15.73,15.75,12
20160901|2016-01-08 10:00,8,15.8,15.8,15.75,15.75,3
20160901|2016-01-08 10:30,8,15.76,15.76,15.76,15.76,1
20160901|2016-01-08 12:00,8,15.84,15.84,15.75,15.75,5
20160901|2016-01-08 12:30,8,15.76,15.82,15.76,15.82,3
20160901|2016-01-08 13:00,8,15.82,15.82,15.82,15.82,2
20160901|2016-01-11 08:30,11,15.84,15.84,15.83,15.83,3
20160901|2016-01-11 10:30,11,15.78,15.78,15.78,15.78,2
20160901|2016-01-11 12:30,11,15.78,15.81,15.78,15.81,2
20160901|2016-01-11 15:00,11,15.82,15.83,15.82,15.83,2
20160901|2016-01-12 10:00,12,15.8,15.85,15.8,15.85,3
20160901|2016-01-12 15:30,12,15.88,15.9,15.88,15.9,3
20160901|2016-01-13 11:00,13,15.9,15.92,15.9,15.92,5
20160901|2016-01-13 11:30,13,15.91,15.91,15.91,15.91,2
20160901|2016-01-13 12:00,13,15.92,15.92,15.88,15.88,6
20160901|2016-01-14 08:00,14,15.9,15.9,15.9,15.9,3
20160901|2016-01-14 09:30,14,15.94,15.94,15.94,15.94,4
20160901|2016-01-14 14:00,14,15.96,15.97,15.96,15.97,2
20160901|2016-01-15 08:30,15,15.91,15.91,15.91,15.91,1
20160901|2016-01-15 09:00,15,15.94,15.94,15.94,15.94,1
20160901|2016-01-15 10:30,15,16,16,16,16,4
20160901|2016-01-15 12:00,15,16.05,16.05,16.05,16.05,2
20160901|2016-01-15 12:30,15,16,16,16,16,1
20160901|2016-01-15 13:30,15,16,16,16,16,1
20160901|2016-01-19 09:30,19,15.98,15.98,15.98,15.98,1
20160901|2016-01-19 11:30,19,15.9,15.9,15.9,15.9,1
20160901|2016-01-19 12:30,19,15.89,15.92,15.89,15.92,7
20160901|2016-01-19 14:00,19,15.92,15.92,15.92,15.92,5
20160901|2016-01-20 07:00,20,15.88,15.88,15.88,15.88,1
20160901|2016-01-20 10:30,20,15.88,15.88,15.88,15.88,1
20160901|2016-01-20 11:30,20,15.85,15.89,15.85,15.89,3
20160901|2016-01-20 12:30,20,15.85,15.85,15.85,15.85,1
20160901|2016-01-20 13:30,20,15.84,15.84,15.84,15.84,2
20160901|2016-01-20 14:30,20,15.81,15.81,15.81,15.81,2
20160901|2016-01-21 10:30,21,15.82,15.82,15.82,15.82,6
20160901|2016-01-21 12:00,21,15.86,15.86,15.85,15.85,3
20160901|2016-01-21 12:30,21,15.85,15.85,15.85,15.85,2
20160901|2016-01-22 11:30,22,15.85,15.85,15.85,15.85,4
20160901|2016-01-25 09:30,25,15.75,15.75,15.73,15.73,9
20160901|2016-01-25 10:30,25,15.76,15.76,15.76,15.76,1
20160901|2016-01-25 12:30,25,15.72,15.72,15.72,15.72,1
20160901|2016-01-25 13:00,25,15.69,15.69,15.69,15.69,2
20160901|2016-01-25 13:30,25,15.7,15.7,15.69,15.69,8
20160901|2016-01-26 12:30,26,15.68,15.68,15.66,15.66,3
20160901|2016-01-26 15:30,26,15.66,15.66,15.66,15.66,4
20160901|2016-01-27 07:30,27,15.65,15.65,15.65,15.65,1
20160901|2016-01-27 09:30,27,15.64,15.64,15.64,15.64,3
20160901|2016-01-27 11:00,27,15.64,15.66,15.64,15.66,4
20160901|2016-01-27 12:30,27,15.66,15.66,15.66,15.66,20
20160901|2016-01-27 13:30,27,15.64,15.64,15.63,15.63,2
20160901|2016-01-27 14:00,27,15.66,15.66,15.66,15.66,2
20160901|2016-01-28 10:30,28,15.62,15.62,15.62,15.62,2
20160901|2016-01-28 11:00,28,15.65,15.65,15.65,15.65,2
20160901|2016-01-28 12:00,28,15.65,15.66,15.65,15.66,12
20160901|2016-01-28 12:30,28,15.65,15.65,15.65,15.65,5
20160901|2016-01-29 07:30,29,15.63,15.63,15.63,15.63,1
20160901|2016-01-29 10:30,29,15.63,15.69,15.63,15.69,6
20160901|2016-01-29 11:30,29,15.65,15.65,15.65,15.65,2
20160901|2016-01-29 12:00,29,15.69,15.69,15.69,15.69,3
20160901|2016-01-29 12:30,29,15.73,15.74,15.73,15.74,16
20160901|2016-02-01 12:00,1,15.7,15.7,15.69,15.69,5
20160901|2016-02-01 14:30,1,15.68,15.68,15.68,15.68,1
20160901|2016-02-02 09:00,2,15.6,15.6,15.6,15.6,2
20160901|2016-02-02 11:00,2,15.67,15.67,15.67,15.67,2
20160901|2016-02-03 10:00,3,15.71,15.71,15.67,15.67,14
20160901|2016-02-03 11:00,3,15.67,15.67,15.67,15.67,1
20160901|2016-02-03 11:30,3,15.65,15.65,15.65,15.65,5
20160901|2016-02-03 13:00,3,15.65,15.65,15.65,15.65,1
20160901|2016-02-03 14:00,3,15.65,15.69,15.65,15.69,2
20160901|2016-02-03 18:30,4,15.69,15.69,15.69,15.69,4
20160901|2016-02-03 19:00,4,15.69,15.69,15.69,15.69,2
20160901|2016-02-04 09:30,4,15.68,15.68,15.68,15.68,1
20160901|2016-02-04 10:00,4,15.68,15.68,15.68,15.68,10
20160901|2016-02-04 12:30,4,15.78,15.78,15.78,15.78,1
20160901|2016-02-05 09:00,5,15.71,15.71,15.71,15.71,1
20160901|2016-02-08 07:00,8,15.71,15.71,15.71,15.71,2
20160901|2016-02-08 08:30,8,15.7,15.7,15.7,15.7,4
20160901|2016-02-08 12:00,8,15.67,15.67,15.67,15.67,1
20160901|2016-02-08 14:30,8,15.67,15.67,15.67,15.67,1
20160901|2016-02-09 08:30,9,15.58,15.58,15.58,15.58,1
20160901|2016-02-09 09:00,9,15.61,15.61,15.61,15.61,7
20160901|2016-02-09 13:00,9,15.57,15.57,15.57,15.57,1
20160901|2016-02-09 13:30,9,15.6,15.6,15.6,15.6,5
20160901|2016-02-10 10:30,10,15.6,15.6,15.6,15.6,2
20160901|2016-02-10 13:30,10,15.6,15.62,15.6,15.62,3
20160901|2016-02-11 09:00,11,15.6,15.6,15.6,15.6,2
20160901|2016-02-11 09:30,11,15.61,15.61,15.61,15.61,1
20160901|2016-02-11 12:00,11,15.6,15.6,15.6,15.6,3
20160901|2016-02-11 15:00,11,15.6,15.6,15.6,15.6,1
20160901|2016-02-12 12:00,12,15.65,15.65,15.65,15.65,1
20160901|2016-02-16 10:00,16,15.58,15.58,15.58,15.58,1
20160901|2016-02-16 10:30,16,15.58,15.58,15.58,15.58,8
20160901|2016-02-16 11:00,16,15.57,15.58,15.54,15.54,6
20160901|2016-02-16 11:30,16,15.54,15.54,15.54,15.54,1
20160901|2016-02-16 12:00,16,15.52,15.52,15.52,15.52,10
20160901|2016-02-16 12:30,16,15.52,15.52,15.51,15.51,20
20160901|2016-02-16 13:30,16,15.56,15.56,15.56,15.56,1
20160901|2016-02-16 15:00,16,15.57,15.57,15.57,15.57,1
20160901|2016-02-16 15:30,16,15.51,15.51,15.51,15.51,3
20160901|2016-02-17 08:30,17,15.49,15.51,15.48,15.48,4
20160901|2016-02-17 09:30,17,15.45,15.48,15.45,15.48,5
20160901|2016-02-17 10:30,17,15.41,15.41,15.41,15.41,1
20160901|2016-02-17 13:00,17,15.42,15.42,15.42,15.42,5
20160901|2016-02-18 01:30,18,15.49,15.49,15.49,15.49,1
20160901|2016-02-18 06:30,18,15.49,15.49,15.49,15.49,1
20160901|2016-02-18 11:30,18,15.5,15.5,15.5,15.5,4
20160901|2016-02-18 12:30,18,15.47,15.47,15.47,15.47,3
20160901|2016-02-18 13:30,18,15.44,15.44,15.44,15.44,1
20160901|2016-02-18 14:30,18,15.46,15.46,15.46,15.46,3
20160901|2016-02-18 15:30,18,15.45,15.45,15.45,15.45,4
20160901|2016-02-19 07:00,19,15.43,15.43,15.43,15.43,2
20160901|2016-02-19 10:00,19,15.5,15.5,15.5,15.5,1
20160901|2016-02-19 11:00,19,15.54,15.54,15.54,15.54,5
20160901|2016-02-19 11:30,19,15.49,15.49,15.49,15.49,1
20160901|2016-02-19 12:00,19,15.48,15.48,15.48,15.48,1
20160901|2016-02-19 13:00,19,15.54,15.54,15.5,15.5,6
20160901|2016-02-22 09:00,22,15.49,15.5,15.49,15.5,16
20160901|2016-02-22 11:00,22,15.42,15.42,15.4,15.4,2
20160901|2016-02-22 11:30,22,15.4,15.4,15.31,15.31,14
20160901|2016-02-22 12:00,22,15.35,15.35,15.35,15.35,1
20160901|2016-02-22 12:30,22,15.32,15.35,15.32,15.35,9
20160901|2016-02-22 13:30,22,15.34,15.34,15.34,15.34,2
20160901|2016-02-22 14:00,22,15.3,15.3,15.3,15.3,1
20160901|2016-02-22 14:30,22,15.31,15.31,15.31,15.31,5
20160901|2016-02-22 15:00,22,15.26,15.26,15.26,15.26,1
20160901|2016-02-23 09:30,23,15.28,15.28,15.28,15.28,4
20160901|2016-02-23 10:00,23,15.26,15.26,15.19,15.19,12
20160901|2016-02-23 10:30,23,15.2,15.2,15.2,15.2,1
20160901|2016-02-23 11:00,23,15.12,15.12,15.11,15.11,7
20160901|2016-02-23 12:30,23,15.12,15.12,15.12,15.12,1
20160901|2016-02-24 08:30,24,15,15,15,15,2
20160901|2016-02-24 09:00,24,15,15,15,15,3
20160901|2016-02-24 09:30,24,14.87,14.87,14.86,14.86,7
20160901|2016-02-24 10:00,24,14.93,14.93,14.93,14.93,1
20160901|2016-02-24 11:00,24,14.94,14.94,14.93,14.93,5
20160901|2016-02-25 07:00,25,14.85,14.85,14.85,14.85,1
20160901|2016-02-25 08:00,25,14.89,14.89,14.89,14.89,7
20160901|2016-02-25 08:30,25,14.89,14.89,14.89,14.89,4
20160901|2016-02-25 09:00,25,14.89,14.89,14.89,14.89,2
20160901|2016-02-25 09:30,25,14.89,14.93,14.89,14.93,6
20160901|2016-02-25 10:00,25,14.93,14.93,14.93,14.93,2
20160901|2016-02-25 10:30,25,14.89,14.89,14.89,14.89,1
20160901|2016-02-25 11:30,25,14.89,14.89,14.89,14.89,1
20160901|2016-02-26 09:00,26,14.95,14.95,14.95,14.95,3
20160901|2016-02-26 09:30,26,14.95,14.95,14.95,14.95,1
20160901|2016-02-26 10:00,26,14.99,14.99,14.99,14.99,1
20160901|2016-02-26 10:30,26,15,15,15,15,1
20160901|2016-02-26 11:00,26,15,15,14.95,14.95,5
20160901|2016-02-26 11:30,26,15,15,15,15,1
20160901|2016-02-26 13:30,26,14.85,14.85,14.85,14.85,2
20160901|2016-02-29 09:00,29,14.93,14.93,14.93,14.93,2
20160901|2016-02-29 09:30,29,14.97,14.97,14.97,14.97,1
20160901|2016-02-29 10:30,29,14.97,14.97,14.97,14.97,4
20160901|2016-02-29 12:30,29,15,15,15,15,1
20160901|2016-02-29 13:00,29,14.96,14.96,14.96,14.96,4
20160901|2016-02-29 14:00,29,14.98,14.99,14.98,14.99,3
20160901|2016-03-01 10:00,1,14.94,14.94,14.93,14.93,14
20160901|2016-03-01 10:30,1,14.89,14.89,14.89,14.89,4
20160901|2016-03-01 11:00,1,14.85,14.85,14.85,14.85,6
20160901|2016-03-01 13:00,1,14.75,14.75,14.75,14.75,1
20160901|2016-03-01 14:00,1,14.8,14.8,14.8,14.8,1
20160901|2016-03-01 14:30,1,14.85,14.85,14.85,14.85,3
20160901|2016-03-01 15:00,1,14.9,14.9,14.9,14.9,2
20160901|2016-03-01 15:30,1,14.9,14.9,14.88,14.88,3
20160901|2016-03-01 17:00,2,14.88,14.88,14.88,14.88,1
20160901|2016-03-02 09:00,2,14.85,14.85,14.85,14.85,3
20160901|2016-03-02 10:00,2,14.84,14.84,14.83,14.84,4
20160901|2016-03-02 10:30,2,14.83,14.83,14.75,14.75,5
20160901|2016-03-02 14:00,2,14.85,14.85,14.85,14.85,4
20160901|2016-03-03 08:00,3,14.9,14.9,14.9,14.9,8
20160901|2016-03-03 08:30,3,14.84,14.84,14.84,14.84,6
20160901|2016-03-03 09:30,3,14.81,14.81,14.81,14.81,5
20160901|2016-03-03 10:30,3,14.85,14.85,14.85,14.85,1
20160901|2016-03-03 11:00,3,14.81,14.81,14.81,14.81,3
20160901|2016-03-04 07:30,4,14.82,14.82,14.82,14.82,1
20160901|2016-03-04 09:30,4,14.77,14.77,14.77,14.77,8
20160901|2016-03-07 10:30,7,14.74,14.74,14.74,14.74,3
20160901|2016-03-07 17:00,8,14.74,14.74,14.74,14.74,4
20160901|2016-03-08 11:30,8,14.72,14.72,14.72,14.72,1
20160901|2016-03-08 15:00,8,14.72,14.72,14.72,14.72,3
20160901|2016-03-09 08:30,9,14.72,14.72,14.72,14.72,2
20160901|2016-03-09 09:30,9,14.72,14.72,14.72,14.72,2
20160901|2016-03-09 11:30,9,14.72,14.72,14.7,14.7,6
20160901|2016-03-10 08:00,10,14.64,14.64,14.64,14.64,2
20160901|2016-03-10 08:30,10,14.62,14.62,14.62,14.62,1
20160901|2016-03-10 10:30,10,14.6,14.62,14.6,14.62,4
20160901|2016-03-10 13:00,10,14.58,14.58,14.58,14.58,1
20160901|2016-03-10 13:30,10,14.65,14.65,14.65,14.65,1
20160901|2016-03-10 14:00,10,14.65,14.67,14.65,14.67,2
20160901|2016-03-11 09:30,11,14.61,14.61,14.61,14.61,2
20160901|2016-03-11 10:00,11,14.62,14.62,14.62,14.62,1
20160901|2016-03-11 10:30,11,14.67,14.67,14.67,14.67,3
20160901|2016-03-11 12:30,11,14.74,14.74,14.74,14.74,4
20160901|2016-03-14 08:30,14,14.66,14.75,14.66,14.75,7
20160901|2016-03-14 11:00,14,14.56,14.56,14.56,14.56,2
20160901|2016-03-14 12:30,14,14.56,14.56,14.56,14.56,1
20160901|2016-03-14 13:00,14,14.55,14.55,14.55,14.55,5
20160901|2016-03-14 14:30,14,14.52,14.52,14.52,14.52,10
20160901|2016-03-14 15:30,14,14.52,14.52,14.52,14.52,2
20160901|2016-03-15 07:30,15,14.51,14.51,14.51,14.51,7
20160901|2016-03-15 08:30,15,14.52,14.52,14.52,14.52,1
20160901|2016-03-15 09:30,15,14.46,14.46,14.46,14.46,1
20160901|2016-03-15 10:30,15,14.45,14.45,14.44,14.44,14
20160901|2016-03-15 11:00,15,14.43,14.43,14.43,14.43,1
20160901|2016-03-15 11:30,15,14.44,14.44,14.44,14.44,1
20160901|2016-03-15 12:00,15,14.44,14.44,14.44,14.44,5
20160901|2016-03-15 12:30,15,14.43,14.43,14.43,14.43,3
20160901|2016-03-16 08:30,16,14.4,14.4,14.4,14.4,1
20160901|2016-03-16 09:00,16,14.4,14.4,14.4,14.4,9
20160901|2016-03-16 10:30,16,14.4,14.4,14.4,14.4,4
20160901|2016-03-16 13:00,16,14.42,14.42,14.42,14.42,3
20160901|2016-03-16 14:30,16,14.45,14.45,14.45,14.45,1
20160901|2016-03-16 15:00,16,14.45,14.45,14.45,14.45,4
20160901|2016-03-16 15:30,16,14.48,14.48,14.48,14.48,4
20160901|2016-03-17 09:30,17,14.49,14.49,14.49,14.49,6
20160901|2016-03-17 10:00,17,14.52,14.52,14.52,14.52,2
20160901|2016-03-17 10:30,17,14.4,14.4,14.4,14.4,1
20160901|2016-03-17 11:00,17,14.4,14.4,14.4,14.4,2
20160901|2016-03-18 10:00,18,14.52,14.52,14.46,14.46,4
20160901|2016-03-18 10:30,18,14.55,14.55,14.55,14.55,2
20160901|2016-03-18 11:00,18,14.6,14.6,14.6,14.6,6
20160901|2016-03-18 12:30,18,14.53,14.53,14.53,14.53,1
20160901|2016-03-21 07:30,21,14.52,14.53,14.52,14.53,7
20160901|2016-03-21 09:00,21,14.58,14.58,14.58,14.58,2
20160901|2016-03-21 10:30,21,14.59,14.59,14.59,14.59,1
20160901|2016-03-21 11:30,21,14.59,14.6,14.59,14.6,3
20160901|2016-03-22 09:30,22,14.6,14.6,14.6,14.6,6
20160901|2016-03-22 10:30,22,14.65,14.65,14.59,14.59,5
20160901|2016-03-22 11:00,22,14.59,14.59,14.57,14.57,27
20160901|2016-03-23 07:30,23,14.57,14.57,14.57,14.57,2
20160901|2016-03-23 11:30,23,14.57,14.57,14.57,14.57,1
20160901|2016-03-24 10:30,24,14.49,14.49,14.49,14.49,1
20160901|2016-03-24 12:30,24,14.57,14.57,14.57,14.57,3
20160901|2016-03-28 08:30,28,14.52,14.52,14.52,14.52,4
20160901|2016-03-28 10:00,28,14.47,14.51,14.47,14.51,6
20160901|2016-03-28 10:30,28,14.52,14.52,14.52,14.52,2
20160901|2016-03-29 11:00,29,14.55,14.55,14.55,14.55,1
20160901|2016-03-30 09:30,30,14.57,14.57,14.57,14.57,1
20160901|2016-03-30 11:30,30,14.58,14.58,14.58,14.58,1
20160901|2016-03-30 12:30,30,14.58,14.58,14.58,14.58,1
20160901|2016-03-30 13:00,30,14.57,14.57,14.57,14.57,1
20160901|2016-03-31 11:00,31,14.65,14.79,14.64,14.79,11
20160901|2016-03-31 11:30,31,14.8,14.81,14.78,14.78,11
20160901|2016-03-31 12:00,31,14.81,14.81,14.81,14.81,3
20160901|2016-03-31 12:30,31,14.9,14.9,14.88,14.88,4
20160901|2016-03-31 13:00,31,14.9,14.9,14.86,14.86,4
20160901|2016-03-31 13:30,31,14.9,14.9,14.85,14.85,12
20160901|2016-03-31 14:30,31,14.84,14.84,14.84,14.84,1
20160901|2016-03-31 15:30,31,14.84,14.84,14.84,14.84,2
20160901|2016-04-01 06:30,1,14.84,14.84,14.84,14.84,1
20160901|2016-04-01 07:00,1,14.84,14.84,14.84,14.84,1
20160901|2016-04-01 08:00,1,14.84,14.84,14.84,14.84,20
20160901|2016-04-01 08:30,1,14.88,14.88,14.86,14.86,5
20160901|2016-04-01 09:00,1,14.88,14.88,14.88,14.88,1
20160901|2016-04-01 09:30,1,14.9,14.9,14.88,14.88,2
20160901|2016-04-01 10:00,1,14.8,14.8,14.8,14.8,5
20160901|2016-04-01 10:30,1,14.83,14.85,14.83,14.83,19
20160901|2016-04-01 11:00,1,14.82,14.82,14.82,14.82,1
20160901|2016-04-04 08:00,4,14.85,14.85,14.85,14.85,2
20160901|2016-04-04 10:30,4,14.85,14.85,14.8,14.8,6
20160901|2016-04-04 11:30,4,14.8,14.8,14.8,14.8,5
20160901|2016-04-04 13:00,4,14.79,14.79,14.79,14.79,1
20160901|2016-04-04 17:00,5,14.8,14.8,14.8,14.8,10
20160901|2016-04-04 19:00,5,14.8,14.8,14.8,14.8,12
20160901|2016-04-05 09:30,5,14.84,14.84,14.84,14.84,1
20160901|2016-04-05 10:30,5,14.83,14.83,14.83,14.83,1
20160901|2016-04-06 08:30,6,14.76,14.76,14.76,14.76,2
20160901|2016-04-06 10:00,6,14.76,14.76,14.76,14.76,1
20160901|2016-04-06 10:30,6,14.76,14.76,14.76,14.76,3
20160901|2016-04-06 11:00,6,14.71,14.71,14.71,14.71,1
20160901|2016-04-06 13:30,6,14.75,14.76,14.75,14.76,3
20160901|2016-04-06 14:30,6,14.76,14.76,14.76,14.76,1
20160901|2016-04-07 07:30,7,14.78,14.78,14.78,14.78,1
20160901|2016-04-07 10:30,7,14.78,14.78,14.77,14.77,3
20160901|2016-04-07 12:30,7,14.83,14.83,14.83,14.83,4
20160901|2016-04-07 20:30,8,14.85,14.86,14.85,14.86,3
20160901|2016-04-07 22:00,8,14.86,14.86,14.86,14.86,1
20160901|2016-04-08 06:00,8,14.86,14.86,14.86,14.86,9
20160901|2016-04-08 09:30,8,14.87,14.87,14.87,14.87,1
20160901|2016-04-08 10:00,8,14.89,14.89,14.89,14.89,1
20160901|2016-04-08 10:30,8,14.91,14.91,14.87,14.87,3
20160901|2016-04-08 11:30,8,14.92,14.95,14.92,14.95,6
20160901|2016-04-08 12:00,8,14.88,14.88,14.88,14.88,1
20160901|2016-04-08 12:30,8,14.87,14.87,14.87,14.87,10
20160901|2016-04-11 08:30,11,14.92,14.93,14.92,14.93,10
20160901|2016-04-11 09:30,11,14.93,14.93,14.93,14.93,1
20160901|2016-04-11 10:00,11,14.98,14.98,14.98,14.98,4
20160901|2016-04-11 11:00,11,14.93,14.93,14.93,14.93,1
20160901|2016-04-11 12:30,11,14.95,14.95,14.95,14.95,2
20160901|2016-04-11 13:00,11,15,15,15,15,1
20160901|2016-04-12 08:30,12,15.05,15.1,15.05,15.1,10
20160901|2016-04-12 09:00,12,15.1,15.12,15.1,15.12,2
20160901|2016-04-12 09:30,12,15.17,15.17,15.17,15.17,2
20160901|2016-04-12 10:00,12,15.16,15.17,15.16,15.17,3
20160901|2016-04-12 10:30,12,15.14,15.16,15.14,15.16,3
20160901|2016-04-12 11:30,12,15.16,15.16,15.16,15.16,2
20160901|2016-04-12 12:00,12,15.19,15.19,15.19,15.19,1
20160901|2016-04-12 12:30,12,15.13,15.13,15.13,15.13,3
20160901|2016-04-12 13:00,12,15.11,15.16,15.11,15.16,3
20160901|2016-04-12 13:30,12,15.16,15.16,15.16,15.16,1
20160901|2016-04-12 14:30,12,15.15,15.15,15.15,15.15,2
20160901|2016-04-13 08:30,13,15.13,15.14,15.12,15.12,6
20160901|2016-04-13 09:00,13,15.11,15.11,15.09,15.09,2
20160901|2016-04-13 10:00,13,15.02,15.02,15,15,3
20160901|2016-04-13 10:30,13,15.04,15.04,15.01,15.01,6
20160901|2016-04-13 13:00,13,15,15,15,15,7
20160901|2016-04-13 17:00,14,15.05,15.05,15.05,15.05,20
20160901|2016-04-13 21:00,14,14.97,14.97,14.97,14.97,3
20160901|2016-04-14 09:00,14,14.97,14.97,14.97,14.97,2
20160901|2016-04-14 09:30,14,14.98,15.01,14.97,15.01,10
20160901|2016-04-14 10:00,14,15.05,15.05,15.04,15.04,2
20160901|2016-04-14 10:30,14,15,15,14.96,14.96,4
20160901|2016-04-14 11:00,14,14.95,14.95,14.95,14.95,13
20160901|2016-04-14 11:30,14,14.99,15,14.99,14.99,28
20160901|2016-04-14 12:00,14,14.97,14.99,14.95,14.95,6
20160901|2016-04-14 13:00,14,14.92,14.92,14.92,14.92,6
20160901|2016-04-14 15:00,14,14.93,14.93,14.93,14.93,2
20160901|2016-04-15 09:30,15,14.92,14.95,14.92,14.95,8
20160901|2016-04-15 10:00,15,14.95,15.07,14.95,15.07,16
20160901|2016-04-15 10:30,15,15.08,15.08,14.95,14.95,13
20160901|2016-04-15 11:00,15,14.98,14.98,14.98,14.98,5
20160901|2016-04-15 11:30,15,15.04,15.04,15.04,15.04,3
20160901|2016-04-15 12:00,15,15.05,15.05,15.01,15.01,13
20160901|2016-04-15 12:30,15,15.02,15.02,15.02,15.02,5
20160901|2016-04-15 13:30,15,15.01,15.01,14.97,14.97,19
20160901|2016-04-18 09:30,18,15.03,15.03,15.03,15.03,1
20160901|2016-04-18 10:30,18,15.08,15.09,15.08,15.09,4
20160901|2016-04-18 11:00,18,15.12,15.12,15.12,15.12,3
20160901|2016-04-18 11:30,18,15.11,15.11,15.11,15.11,1
20160901|2016-04-18 12:30,18,15.17,15.19,15.15,15.15,16
20160901|2016-04-18 13:30,18,15.15,15.15,15.15,15.15,2
20160901|2016-04-19 07:00,19,15.15,15.15,15.15,15.15,1
20160901|2016-04-19 11:00,19,15.17,15.18,15.17,15.18,2
20160901|2016-04-19 12:30,19,15.18,15.21,15.18,15.21,4
20160901|2016-04-19 13:00,19,15.25,15.3,15.25,15.3,21
20160901|2016-04-20 09:30,20,15.26,15.26,15.26,15.26,1
20160901|2016-04-20 10:30,20,15.2,15.37,15.2,15.35,11
20160901|2016-04-20 11:30,20,15.2,15.2,15.2,15.2,3
20160901|2016-04-20 12:00,20,15.2,15.2,15.2,15.2,4
20160901|2016-04-20 12:30,20,15.19,15.19,15.15,15.16,16
20160901|2016-04-20 13:30,20,15.15,15.15,15.15,15.15,25
20160901|2016-04-20 14:00,20,15.15,15.17,15.15,15.17,30
20160901|2016-04-21 08:00,21,14.98,14.98,14.98,14.98,1
20160901|2016-04-21 08:30,21,14.95,14.95,14.92,14.92,4
20160901|2016-04-21 09:00,21,14.92,14.92,14.81,14.81,10
20160901|2016-04-21 09:30,21,14.86,14.86,14.86,14.86,1
20160901|2016-04-21 10:30,21,14.95,15,14.86,14.86,21
20160901|2016-04-21 11:00,21,14.85,14.85,14.85,14.85,10
20160901|2016-04-21 11:30,21,14.9,14.92,14.9,14.92,2
20160901|2016-04-21 12:00,21,14.9,14.9,14.89,14.89,4
20160901|2016-04-21 12:30,21,14.89,14.89,14.89,14.89,2
20160901|2016-04-21 13:00,21,14.9,14.9,14.9,14.9,2
20160901|2016-04-21 15:30,21,14.92,14.92,14.92,14.92,1
20160901|2016-04-21 17:00,22,14.9,14.9,14.83,14.84,8
20160901|2016-04-22 08:30,22,14.85,14.85,14.85,14.85,3
20160901|2016-04-22 09:00,22,14.84,14.84,14.8,14.8,8
20160901|2016-04-22 09:30,22,14.84,14.87,14.84,14.85,3
20160901|2016-04-22 10:30,22,14.84,14.85,14.82,14.82,5
20160901|2016-04-22 11:00,22,14.88,14.88,14.88,14.88,10
20160901|2016-04-22 12:00,22,14.88,14.91,14.88,14.91,12
20160901|2016-04-22 13:00,22,14.88,14.88,14.88,14.88,1
20160901|2016-04-22 13:30,22,14.88,14.88,14.88,14.88,1
20160901|2016-04-24 19:00,25,14.89,14.9,14.89,14.9,2
20160901|2016-04-24 21:30,25,14.85,14.85,14.85,14.85,5
20160901|2016-04-25 09:00,25,14.87,14.87,14.87,14.87,1
20160901|2016-04-25 10:00,25,14.9,14.9,14.9,14.9,2
20160901|2016-04-25 10:30,25,14.86,14.89,14.86,14.89,3
20160901|2016-04-25 11:00,25,14.89,14.89,14.88,14.88,2
20160901|2016-04-25 11:30,25,14.9,14.9,14.9,14.9,1
20160901|2016-04-25 13:00,25,14.89,14.89,14.89,14.89,4
20160901|2016-04-25 13:30,25,14.9,14.9,14.9,14.9,3
20160901|2016-04-25 15:00,25,14.9,14.92,14.9,14.92,12
20160901|2016-04-26 08:00,26,14.88,14.88,14.87,14.87,7
20160901|2016-04-26 08:30,26,14.87,14.89,14.87,14.89,3
20160901|2016-04-26 09:00,26,14.92,14.92,14.92,14.92,4
20160901|2016-04-26 10:00,26,14.91,14.91,14.89,14.89,3
20160901|2016-04-26 10:30,26,14.89,14.89,14.85,14.85,6
20160901|2016-04-26 11:00,26,14.82,14.82,14.78,14.78,9
20160901|2016-04-26 11:30,26,14.8,14.84,14.8,14.82,9
20160901|2016-04-26 12:30,26,14.8,14.8,14.78,14.78,3
20160901|2016-04-27 08:00,27,14.73,14.73,14.73,14.73,1
20160901|2016-04-27 09:00,27,14.7,14.7,14.7,14.7,3
20160901|2016-04-27 09:30,27,14.69,14.7,14.66,14.66,12
20160901|2016-04-27 10:00,27,14.66,14.66,14.66,14.66,6
20160901|2016-04-27 10:30,27,14.62,14.66,14.57,14.66,38
20160901|2016-04-27 11:00,27,14.67,14.67,14.6,14.61,15
20160901|2016-04-27 11:30,27,14.62,14.63,14.62,14.63,8
20160901|2016-04-27 12:00,27,14.62,14.63,14.62,14.63,10
20160901|2016-04-27 12:30,27,14.62,14.63,14.62,14.63,25
20160901|2016-04-27 13:00,27,14.63,14.63,14.63,14.63,22
20160901|2016-04-27 13:30,27,14.63,14.63,14.6,14.6,27
20160901|2016-04-27 14:00,27,14.63,14.63,14.63,14.63,14
20160901|2016-04-27 14:30,27,14.65,14.66,14.65,14.66,2
20160901|2016-04-28 09:00,28,14.69,14.69,14.69,14.69,2
20160901|2016-04-28 09:30,28,14.69,14.7,14.69,14.7,4
20160901|2016-04-28 10:00,28,14.69,14.69,14.68,14.69,23
20160901|2016-04-28 10:30,28,14.67,14.68,14.67,14.68,10
20160901|2016-04-28 11:00,28,14.65,14.65,14.65,14.65,1
20160901|2016-04-28 13:00,28,14.69,14.69,14.69,14.69,1
20160901|2016-04-28 14:30,28,14.72,14.72,14.72,14.72,3
20160901|2016-04-28 15:00,28,14.7,14.7,14.7,14.7,3
20160901|2016-04-29 08:30,29,14.7,14.7,14.7,14.7,18
20160901|2016-04-29 09:00,29,14.7,14.7,14.7,14.7,2
20160901|2016-04-29 09:30,29,14.72,14.72,14.72,14.72,2
20160901|2016-04-29 10:00,29,14.73,14.73,14.73,14.73,1
20160901|2016-04-29 10:30,29,14.7,14.7,14.67,14.69,31
20160901|2016-04-29 11:00,29,14.68,14.71,14.67,14.67,3
20160901|2016-04-29 12:00,29,14.67,14.67,14.67,14.67,6
20160901|2016-04-29 12:30,29,14.66,14.69,14.66,14.66,3
20160901|2016-04-29 13:00,29,14.67,14.67,14.67,14.67,1
20160901|2016-05-01 19:00,2,14.67,14.67,14.67,14.67,1
20160901|2016-05-02 05:30,2,14.63,14.63,14.63,14.63,1
20160901|2016-05-02 06:00,2,14.61,14.61,14.58,14.58,2
20160901|2016-05-02 06:30,2,14.58,14.58,14.58,14.58,16
20160901|2016-05-02 07:00,2,14.58,14.58,14.58,14.58,1
20160901|2016-05-02 08:00,2,14.58,14.58,14.58,14.58,6
20160901|2016-05-02 08:30,2,14.58,14.58,14.58,14.58,7
20160901|2016-05-02 09:30,2,14.6,14.6,14.59,14.59,5
20160901|2016-05-02 10:00,2,14.58,14.58,14.57,14.57,20
20160901|2016-05-02 10:30,2,14.57,14.59,14.51,14.51,29
20160901|2016-05-02 11:00,2,14.54,14.55,14.54,14.55,10
20160901|2016-05-02 11:30,2,14.53,14.55,14.53,14.55,2
20160901|2016-05-02 13:00,2,14.55,14.55,14.55,14.55,1
20160901|2016-05-02 14:00,2,14.58,14.58,14.58,14.58,1
20160901|2016-05-02 14:30,2,14.58,14.58,14.58,14.58,1
20160901|2016-05-03 08:00,3,14.55,14.55,14.55,14.55,1
20160901|2016-05-03 08:30,3,14.55,14.55,14.55,14.55,2
20160901|2016-05-03 09:00,3,14.53,14.53,14.52,14.52,12
20160901|2016-05-03 09:30,3,14.52,14.52,14.52,14.52,1
20160901|2016-05-03 10:00,3,14.5,14.55,14.5,14.55,4
20160901|2016-05-03 10:30,3,14.5,14.5,14.44,14.44,32
20160901|2016-05-03 11:00,3,14.44,14.44,14.38,14.41,9
20160901|2016-05-03 11:30,3,14.43,14.44,14.43,14.43,12
20160901|2016-05-03 12:30,3,14.46,14.46,14.4,14.4,6
20160901|2016-05-03 13:30,3,14.44,14.44,14.44,14.44,1
20160901|2016-05-03 14:30,3,14.41,14.41,14.41,14.41,3
20160901|2016-05-04 07:30,4,14.42,14.42,14.42,14.42,1
20160901|2016-05-04 08:30,4,14.44,14.44,14.44,14.44,4
20160901|2016-05-04 09:00,4,14.44,14.44,14.41,14.41,9
20160901|2016-05-04 09:30,4,14.41,14.42,14.39,14.39,14
20160901|2016-05-04 10:00,4,14.43,14.43,14.4,14.4,10
20160901|2016-05-04 10:30,4,14.41,14.42,14.35,14.35,31
20160901|2016-05-04 11:00,4,14.37,14.39,14.37,14.39,5
20160901|2016-05-04 11:30,4,14.36,14.38,14.36,14.38,4
20160901|2016-05-04 12:00,4,14.4,14.43,14.4,14.42,11
20160901|2016-05-04 12:30,4,14.44,14.44,14.42,14.42,3
20160901|2016-05-04 13:00,4,14.46,14.46,14.46,14.46,4
20160901|2016-05-04 15:00,4,14.51,14.51,14.5,14.5,2
20160901|2016-05-05 09:00,5,14.54,14.54,14.51,14.53,8
20160901|2016-05-05 10:00,5,14.54,14.54,14.51,14.51,2
20160901|2016-05-05 10:30,5,14.48,14.48,14.39,14.42,24
20160901|2016-05-05 11:00,5,14.48,14.48,14.45,14.48,17
20160901|2016-05-05 11:30,5,14.46,14.51,14.46,14.5,5
20160901|2016-05-05 12:00,5,14.53,14.54,14.53,14.54,5
20160901|2016-05-05 14:00,5,14.59,14.59,14.59,14.59,2
20160901|2016-05-06 08:00,6,14.59,14.6,14.57,14.57,7
20160901|2016-05-06 09:00,6,14.54,14.58,14.54,14.58,7
20160901|2016-05-06 09:30,6,14.56,14.56,14.54,14.54,6
20160901|2016-05-06 10:00,6,14.54,14.57,14.54,14.57,6
20160901|2016-05-06 10:30,6,14.57,14.57,14.55,14.57,22
20160901|2016-05-06 11:00,6,14.57,14.61,14.57,14.6,8
20160901|2016-05-06 11:30,6,14.6,14.6,14.6,14.6,3
20160901|2016-05-06 12:00,6,14.61,14.61,14.6,14.6,3
20160901|2016-05-06 12:30,6,14.62,14.63,14.62,14.63,4
20160901|2016-05-06 13:00,6,14.63,14.66,14.61,14.65,8
20160901|2016-05-09 06:00,9,14.62,14.62,14.62,14.62,1
20160901|2016-05-09 10:00,9,14.53,14.53,14.53,14.53,2
20160901|2016-05-09 10:30,9,14.51,14.55,14.49,14.51,9
20160901|2016-05-09 11:00,9,14.55,14.56,14.54,14.54,5
20160901|2016-05-09 11:30,9,14.54,14.55,14.5,14.5,13
20160901|2016-05-09 12:00,9,14.49,14.55,14.49,14.55,6
20160901|2016-05-09 12:30,9,14.52,14.52,14.48,14.49,8
20160901|2016-05-09 14:00,9,14.52,14.52,14.52,14.52,4
20160901|2016-05-09 14:30,9,14.5,14.5,14.5,14.5,6
20160901|2016-05-09 15:00,9,14.52,14.52,14.52,14.52,2
20160901|2016-05-09 15:30,9,14.51,14.51,14.51,14.51,1
20160901|2016-05-09 18:00,10,14.52,14.52,14.49,14.49,42
20160901|2016-05-09 23:30,10,14.44,14.44,14.44,14.44,1
20160901|2016-05-10 05:00,10,14.44,14.45,14.44,14.45,2
20160901|2016-05-10 07:00,10,14.46,14.46,14.4,14.4,26
20160901|2016-05-10 07:30,10,14.37,14.37,14.37,14.37,1
20160901|2016-05-10 08:00,10,14.4,14.4,14.4,14.4,2
20160901|2016-05-10 08:30,10,14.4,14.4,14.39,14.39,2
20160901|2016-05-10 09:00,10,14.36,14.42,14.36,14.42,4
20160901|2016-05-10 09:30,10,14.42,14.42,14.36,14.36,17
20160901|2016-05-10 10:00,10,14.4,14.4,14.36,14.36,2
20160901|2016-05-10 10:30,10,14.36,14.44,14.35,14.38,11
20160901|2016-05-10 11:00,10,14.41,14.41,14.37,14.38,6
20160901|2016-05-10 11:30,10,14.37,14.37,14.34,14.36,14
20160901|2016-05-10 12:00,10,14.34,14.35,14.34,14.35,7
20160901|2016-05-10 12:30,10,14.35,14.35,14.35,14.35,4
20160901|2016-05-10 13:00,10,14.37,14.37,14.35,14.37,6
20160901|2016-05-11 07:30,11,14.43,14.44,14.43,14.44,10
20160901|2016-05-11 09:30,11,14.49,14.49,14.49,14.49,1
20160901|2016-05-11 10:00,11,14.5,14.5,14.47,14.47,12
20160901|2016-05-11 10:30,11,14.46,14.5,14.46,14.5,6
20160901|2016-05-11 11:00,11,14.5,14.57,14.5,14.56,6
20160901|2016-05-11 11:30,11,14.54,14.55,14.49,14.5,5
20160901|2016-05-11 12:00,11,14.52,14.54,14.51,14.51,6
20160901|2016-05-11 12:30,11,14.51,14.53,14.51,14.53,6
20160901|2016-05-11 13:30,11,14.6,14.6,14.6,14.6,3
20160901|2016-05-11 14:00,11,14.61,14.64,14.61,14.64,4
20160901|2016-05-11 15:00,11,14.61,14.61,14.61,14.61,2
20160901|2016-05-11 15:30,11,14.61,14.61,14.61,14.61,3
20160901|2016-05-12 08:00,12,14.7,14.7,14.7,14.7,2
20160901|2016-05-12 08:30,12,14.67,14.67,14.67,14.67,2
20160901|2016-05-12 09:00,12,14.59,14.59,14.46,14.48,18
20160901|2016-05-12 09:30,12,14.49,14.49,14.44,14.45,8
20160901|2016-05-12 10:00,12,14.53,14.58,14.53,14.57,8
20160901|2016-05-12 10:30,12,14.56,14.59,14.33,14.33,45
20160901|2016-05-12 11:00,12,14.36,14.39,14.36,14.36,16
20160901|2016-05-12 13:00,12,14.36,14.36,14.36,14.36,3
20160901|2016-05-13 04:00,13,14.3,14.3,14.28,14.28,2
20160901|2016-05-13 07:00,13,14.3,14.3,14.3,14.3,2
20160901|2016-05-13 07:30,13,14.3,14.3,14.3,14.3,2
20160901|2016-05-13 09:00,13,14.3,14.3,14.27,14.27,6
20160901|2016-05-13 09:30,13,14.27,14.27,14.26,14.26,4
20160901|2016-05-13 10:00,13,14.27,14.29,14.25,14.26,12
20160901|2016-05-13 10:30,13,14.27,14.4,14.27,14.4,16
20160901|2016-05-13 11:00,13,14.24,14.35,14.24,14.27,26
20160901|2016-05-13 11:30,13,14.27,14.3,14.26,14.29,7
20160901|2016-05-13 12:30,13,14.4,14.41,14.4,14.41,5
20160901|2016-05-13 13:00,13,14.36,14.36,14.36,14.36,1
20160901|2016-05-13 13:30,13,14.35,14.35,14.35,14.35,1
20160901|2016-05-16 08:30,16,14.28,14.28,14.28,14.28,1
20160901|2016-05-16 09:00,16,14.28,14.28,14.28,14.28,1
20160901|2016-05-16 09:30,16,14.24,14.24,14.24,14.24,6
20160901|2016-05-16 10:00,16,14.24,14.28,14.24,14.28,3
20160901|2016-05-16 10:30,16,14.35,14.35,14.34,14.34,4
20160901|2016-05-16 11:00,16,14.39,14.45,14.37,14.38,16
20160901|2016-05-16 12:00,16,14.4,14.4,14.36,14.36,7
20160901|2016-05-16 15:30,16,14.38,14.38,14.38,14.38,2
20160901|2016-05-17 07:30,17,14.39,14.4,14.39,14.39,3
20160901|2016-05-17 08:00,17,14.42,14.42,14.4,14.4,2
20160901|2016-05-17 08:30,17,14.37,14.38,14.37,14.38,4
20160901|2016-05-17 09:00,17,14.37,14.37,14.37,14.37,1
20160901|2016-05-17 10:00,17,14.35,14.35,14.35,14.35,2
20160901|2016-05-17 10:30,17,14.36,14.36,14.3,14.33,3
20160901|2016-05-17 11:00,17,14.37,14.37,14.37,14.37,2
20160901|2016-05-17 14:00,17,14.3,14.3,14.3,14.3,1
20160901|2016-05-17 15:30,17,14.3,14.3,14.3,14.3,1
20160901|2016-05-18 09:00,18,14.25,14.25,14.25,14.25,1
20160901|2016-05-18 10:00,18,14.26,14.26,14.22,14.25,20
20160901|2016-05-18 12:30,18,14.36,14.36,14.36,14.36,1
20160901|2016-05-18 17:30,19,14.29,14.29,14.29,14.29,1
20160901|2016-05-19 08:30,19,14.29,14.29,14.27,14.27,2
20160901|2016-05-19 09:00,19,14.3,14.3,14.3,14.3,4
20160901|2016-05-19 10:00,19,14.27,14.27,14.27,14.27,1
20160901|2016-05-19 10:30,19,14.26,14.32,14.25,14.25,5
20160901|2016-05-19 11:00,19,14.29,14.29,14.29,14.29,1
20160901|2016-05-19 11:30,19,14.29,14.29,14.29,14.29,3
20160901|2016-05-19 12:00,19,14.29,14.29,14.29,14.29,1
20160901|2016-05-19 13:30,19,14.31,14.32,14.31,14.32,4
20160901|2016-05-19 14:00,19,14.31,14.31,14.31,14.31,2
20160901|2016-05-19 14:30,19,14.32,14.32,14.32,14.32,2
20160901|2016-05-20 06:30,20,14.34,14.34,14.34,14.34,1
20160901|2016-05-20 07:30,20,14.35,14.35,14.35,14.35,8
20160901|2016-05-20 08:00,20,14.36,14.36,14.36,14.36,1
20160901|2016-05-20 10:00,20,14.43,14.43,14.43,14.43,3
20160901|2016-05-20 10:30,20,14.38,14.38,14.28,14.28,8
20160901|2016-05-20 11:00,20,14.31,14.35,14.31,14.35,7
20160901|2016-05-20 11:30,20,14.37,14.39,14.37,14.39,21
20160901|2016-05-20 12:00,20,14.4,14.43,14.4,14.43,32
20160901|2016-05-20 12:30,20,14.45,14.45,14.43,14.45,4
20160901|2016-05-20 13:00,20,14.41,14.41,14.41,14.41,1
20160901|2016-05-23 09:00,23,14.43,14.44,14.43,14.44,5
20160901|2016-05-23 09:30,23,14.43,14.43,14.43,14.43,2
20160901|2016-05-23 10:00,23,14.48,14.5,14.48,14.5,8
20160901|2016-05-23 10:30,23,14.51,14.51,14.5,14.5,2
20160901|2016-05-23 12:00,23,14.47,14.47,14.47,14.47,1
20160901|2016-05-23 12:30,23,14.49,14.49,14.49,14.49,1
20160901|2016-05-23 13:00,23,14.47,14.47,14.45,14.47,6
20160901|2016-05-23 15:00,23,14.45,14.45,14.43,14.43,5
20160901|2016-05-23 15:30,23,14.43,14.43,14.43,14.43,2
20160901|2016-05-24 07:30,24,14.43,14.43,14.43,14.43,1
20160901|2016-05-24 08:00,24,14.43,14.43,14.43,14.43,1
20160901|2016-05-24 08:30,24,14.43,14.43,14.41,14.41,27
20160901|2016-05-24 09:00,24,14.41,14.41,14.41,14.41,2
20160901|2016-05-24 09:30,24,14.43,14.43,14.43,14.43,2
20160901|2016-05-24 10:00,24,14.41,14.41,14.41,14.41,2
20160901|2016-05-24 10:30,24,14.41,14.48,14.4,14.48,15
20160901|2016-05-24 11:00,24,14.49,14.57,14.49,14.57,13
20160901|2016-05-24 12:00,24,14.5,14.5,14.47,14.47,8
20160901|2016-05-24 12:30,24,14.54,14.54,14.54,14.54,2
20160901|2016-05-24 17:00,25,14.47,14.47,14.47,14.47,1
20160901|2016-05-25 07:00,25,14.48,14.48,14.48,14.48,2
20160901|2016-05-25 08:00,25,14.44,14.44,14.44,14.44,1
20160901|2016-05-25 09:00,25,14.44,14.44,14.44,14.44,1
20160901|2016-05-25 09:30,25,14.47,14.47,14.47,14.47,3
20160901|2016-05-25 10:00,25,14.46,14.46,14.45,14.45,5
20160901|2016-05-25 10:30,25,14.45,14.49,14.44,14.47,25
20160901|2016-05-25 13:00,25,14.44,14.49,14.44,14.49,9
20160901|2016-05-25 18:00,26,14.43,14.43,14.43,14.43,3
20160901|2016-05-26 09:00,26,14.48,14.48,14.48,14.48,5
20160901|2016-05-26 09:30,26,14.5,14.5,14.5,14.5,1
20160901|2016-05-26 10:00,26,14.52,14.54,14.52,14.54,4
20160901|2016-05-26 10:30,26,14.55,14.61,14.54,14.54,12
20160901|2016-05-26 11:00,26,14.59,14.61,14.59,14.61,7
20160901|2016-05-26 11:30,26,14.63,14.63,14.63,14.63,1
20160901|2016-05-26 12:00,26,14.63,14.63,14.62,14.62,2
20160901|2016-05-26 12:30,26,14.65,14.68,14.65,14.65,26
20160901|2016-05-26 13:00,26,14.68,14.68,14.68,14.68,2
20160901|2016-05-26 15:00,26,14.67,14.67,14.67,14.67,2
20160901|2016-05-26 15:30,26,14.65,14.65,14.65,14.65,1
20160901|2016-05-27 06:30,27,14.7,14.7,14.69,14.69,2
20160901|2016-05-27 07:00,27,14.65,14.65,14.65,14.65,5
20160901|2016-05-27 09:30,27,14.65,14.65,14.65,14.65,1
20160901|2016-05-27 10:00,27,14.67,14.67,14.64,14.64,2
20160901|2016-05-27 10:30,27,14.7,14.7,14.61,14.61,11
20160901|2016-05-27 11:00,27,14.54,14.54,14.54,14.54,2
20160901|2016-05-27 11:30,27,14.56,14.56,14.54,14.54,5
20160901|2016-05-27 12:30,27,14.56,14.56,14.56,14.56,1
20160901|2016-05-27 13:00,27,14.56,14.57,14.56,14.57,2
20160901|2016-05-31 10:30,31,14.48,14.48,14.47,14.47,2
20160901|2016-05-31 11:00,31,14.48,14.48,14.47,14.47,6
20160901|2016-05-31 11:30,31,14.47,14.47,14.47,14.47,1
20160901|2016-05-31 13:00,31,14.47,14.48,14.47,14.48,2
20160901|2016-05-31 13:30,31,14.5,14.5,14.5,14.5,1
20160901|2016-06-01 07:30,1,14.47,14.47,14.47,14.47,2
20160901|2016-06-01 08:00,1,14.47,14.47,14.47,14.47,3
20160901|2016-06-01 08:30,1,14.47,14.49,14.47,14.49,9
20160901|2016-06-01 09:00,1,14.48,14.48,14.47,14.47,9
20160901|2016-06-01 10:00,1,14.5,14.5,14.48,14.48,4
20160901|2016-06-01 10:30,1,14.47,14.47,14.44,14.44,14
20160901|2016-06-01 11:00,1,14.55,14.55,14.55,14.55,1
20160901|2016-06-01 11:30,1,14.51,14.51,14.46,14.46,7
20160901|2016-06-01 12:00,1,14.55,14.55,14.55,14.55,2
20160901|2016-06-02 09:00,2,14.53,14.59,14.53,14.59,6
20160901|2016-06-02 09:30,2,14.55,14.63,14.55,14.61,11
20160901|2016-06-02 10:00,2,14.62,14.64,14.62,14.64,7
20160901|2016-06-02 10:30,2,14.65,14.75,14.64,14.75,12
20160901|2016-06-02 11:00,2,14.74,14.8,14.74,14.78,21
20160901|2016-06-02 11:30,2,14.77,14.77,14.72,14.72,7
20160901|2016-06-02 12:00,2,14.76,14.76,14.76,14.76,6
20160901|2016-06-02 12:30,2,14.76,14.78,14.76,14.78,6
20160901|2016-06-02 13:00,2,14.79,14.8,14.79,14.79,7
20160901|2016-06-02 13:30,2,14.8,14.8,14.79,14.79,3
20160901|2016-06-02 14:00,2,14.8,14.8,14.78,14.78,3
20160901|2016-06-02 15:00,2,14.78,14.78,14.78,14.78,1
20160901|2016-06-02 15:30,2,14.78,14.78,14.78,14.78,1
20160901|2016-06-03 07:00,3,14.81,14.81,14.81,14.81,1
20160901|2016-06-03 07:30,3,14.86,14.86,14.86,14.86,1
20160901|2016-06-03 08:00,3,14.87,14.91,14.87,14.91,11
20160901|2016-06-03 08:30,3,14.88,14.88,14.85,14.85,14
20160901|2016-06-03 09:00,3,14.87,14.87,14.83,14.86,14
20160901|2016-06-03 09:30,3,14.84,14.84,14.75,14.75,41
20160901|2016-06-03 10:00,3,14.78,14.79,14.75,14.76,10
20160901|2016-06-03 10:30,3,14.78,14.86,14.78,14.82,66
20160901|2016-06-03 11:00,3,14.82,14.82,14.81,14.82,4
20160901|2016-06-03 11:30,3,14.84,14.87,14.8,14.86,20
20160901|2016-06-03 12:00,3,14.88,14.95,14.88,14.94,26
20160901|2016-06-03 12:30,3,14.95,14.95,14.94,14.94,4
20160901|2016-06-03 13:00,3,14.96,15.01,14.96,15.01,16
20160901|2016-06-03 13:30,3,15,15,15,15,1
20160901|2016-06-06 07:30,6,15.08,15.08,15.08,15.08,5
20160901|2016-06-06 08:30,6,15.1,15.11,15.1,15.11,3
20160901|2016-06-06 09:00,6,15.12,15.35,15.12,15.35,78
20160901|2016-06-06 09:30,6,15.37,15.37,15.28,15.28,21
20160901|2016-06-06 10:00,6,15.37,15.45,15.36,15.45,34
20160901|2016-06-06 10:30,6,15.35,15.45,15.35,15.41,14
20160901|2016-06-06 11:00,6,15.41,15.44,15.39,15.44,78
20160901|2016-06-06 11:30,6,15.44,15.44,15.44,15.44,2
20160901|2016-06-06 12:00,6,15.41,15.43,15.37,15.37,14
20160901|2016-06-06 12:30,6,15.33,15.33,15.32,15.32,5
20160901|2016-06-06 13:00,6,15.34,15.37,15.34,15.37,12
20160901|2016-06-06 14:00,6,15.39,15.39,15.36,15.36,8
20160901|2016-06-06 14:30,6,15.35,15.35,15.35,15.35,9
20160901|2016-06-06 15:30,6,15.39,15.39,15.39,15.39,19
20160901|2016-06-07 08:00,7,15.31,15.31,15.31,15.31,1
20160901|2016-06-07 08:30,7,15.31,15.31,15.28,15.28,32
20160901|2016-06-07 09:00,7,15.29,15.3,15.01,15.01,179
20160901|2016-06-07 09:30,7,15.03,15.05,14.99,15.02,20
20160901|2016-06-07 10:00,7,15.04,15.04,15,15,17
20160901|2016-06-07 10:30,7,15,15.08,14.93,15.02,51
20160901|2016-06-07 11:00,7,15.06,15.06,15.01,15.01,17
20160901|2016-06-07 11:30,7,15.03,15.03,15.03,15.03,1
20160901|2016-06-07 12:00,7,15,15,15,15,6
20160901|2016-06-07 13:00,7,15.04,15.04,15,15,3
20160901|2016-06-07 13:30,7,15.05,15.05,15.05,15.05,2
20160901|2016-06-07 14:00,7,15.05,15.05,15.05,15.05,2
20160901|2016-06-07 14:30,7,15.08,15.1,15.08,15.1,6
20160901|2016-06-07 15:00,7,15.1,15.1,15.1,15.1,2
20160901|2016-06-07 15:30,7,15.1,15.15,15.1,15.15,11
20160901|2016-06-07 17:00,8,15.09,15.09,15.09,15.09,3
20160901|2016-06-07 17:30,8,15.08,15.08,15.08,15.08,4
20160901|2016-06-08 07:00,8,15.12,15.12,15.12,15.12,1
20160901|2016-06-08 07:30,8,15.12,15.15,15.12,15.15,4
20160901|2016-06-08 08:00,8,15.19,15.19,15.19,15.19,1
20160901|2016-06-08 08:30,8,15.19,15.19,15.19,15.19,8
20160901|2016-06-08 09:00,8,15.19,15.21,15.16,15.16,7
20160901|2016-06-08 09:30,8,15.2,15.2,15.16,15.2,26
20160901|2016-06-08 10:00,8,15.2,15.23,15.2,15.23,11
20160901|2016-06-08 10:30,8,15.23,15.43,15.23,15.42,25
20160901|2016-06-08 11:00,8,15.41,15.5,15.41,15.46,22
20160901|2016-06-08 11:30,8,15.38,15.43,15.37,15.43,11
20160901|2016-06-08 12:00,8,15.34,15.39,15.34,15.39,6
20160901|2016-06-08 12:30,8,15.43,15.43,15.38,15.38,3
20160901|2016-06-08 13:00,8,15.4,15.4,15.4,15.4,2
20160901|2016-06-08 14:00,8,15.33,15.33,15.33,15.33,1
20160901|2016-06-08 14:30,8,15.31,15.38,15.31,15.38,6
20160901|2016-06-08 17:00,9,15.45,15.45,15.45,15.45,1
20160901|2016-06-08 18:30,9,15.5,15.52,15.5,15.52,13
20160901|2016-06-08 19:00,9,15.52,15.55,15.52,15.55,8
20160901|2016-06-08 19:30,9,15.54,15.58,15.54,15.58,3
20160901|2016-06-08 20:00,9,15.57,15.57,15.57,15.57,2
20160901|2016-06-08 20:30,9,15.57,15.58,15.57,15.58,4
20160901|2016-06-08 22:00,9,15.52,15.52,15.52,15.52,1
20160901|2016-06-09 00:00,9,15.55,15.55,15.54,15.54,2
20160901|2016-06-09 05:00,9,15.56,15.56,15.56,15.56,1
20160901|2016-06-09 07:00,9,15.52,15.52,15.52,15.52,1
20160901|2016-06-09 08:00,9,15.55,15.59,15.55,15.58,12
20160901|2016-06-09 08:30,9,15.55,15.59,15.52,15.52,17
20160901|2016-06-09 09:00,9,15.54,15.54,15.52,15.52,4
20160901|2016-06-09 09:30,9,15.57,15.57,15.57,15.57,1
20160901|2016-06-09 10:00,9,15.56,15.62,15.56,15.6,25
20160901|2016-06-09 10:30,9,15.61,15.65,15.56,15.57,62
20160901|2016-06-09 11:00,9,15.56,15.87,15.55,15.86,62
20160901|2016-06-09 11:30,9,15.89,16.1,15.89,15.89,65
20160901|2016-06-09 12:00,9,15.86,16.13,15.81,16.13,71
20160901|2016-06-09 12:30,9,16.13,16.13,16.07,16.07,16
20160901|2016-06-09 13:00,9,16.08,16.13,16.05,16.08,26
20160901|2016-06-09 13:30,9,16.06,16.08,16.06,16.08,2
20160901|2016-06-09 14:00,9,16.1,16.1,16.08,16.1,15
20160901|2016-06-09 14:30,9,16.06,16.13,16.06,16.1,31
20160901|2016-06-09 15:00,9,16.13,16.13,16.13,16.13,2
20160901|2016-06-09 15:30,9,16.1,16.13,16.1,16.13,5
20160901|2016-06-09 17:00,10,16.13,16.15,16.1,16.15,28
20160901|2016-06-09 17:30,10,16.2,16.2,16.2,16.2,1
20160901|2016-06-09 18:30,10,16.2,16.2,16.2,16.2,6
20160901|2016-06-09 20:00,10,16.13,16.13,16.13,16.13,4
20160901|2016-06-09 22:30,10,16.06,16.06,16.06,16.06,2
20160901|2016-06-10 03:00,10,16.15,16.15,16.15,16.15,2
20160901|2016-06-10 04:30,10,16.2,16.2,16.2,16.2,5
20160901|2016-06-10 07:00,10,16.17,16.17,16.09,16.09,15
20160901|2016-06-10 07:30,10,16.09,16.09,15.93,15.96,25
20160901|2016-06-10 08:00,10,15.95,15.95,15.85,15.85,25
20160901|2016-06-10 08:30,10,15.82,15.82,15.63,15.63,23
20160901|2016-06-10 09:00,10,15.65,15.81,15.61,15.79,23
20160901|2016-06-10 09:30,10,15.74,15.8,15.74,15.8,8
20160901|2016-06-10 10:00,10,15.8,15.8,15.65,15.75,42
20160901|2016-06-10 10:30,10,15.71,15.74,15.5,15.72,26
20160901|2016-06-10 11:00,10,15.73,15.73,15.54,15.57,15
20160901|2016-06-10 11:30,10,15.63,15.69,15.63,15.69,11
20160901|2016-06-10 12:00,10,15.69,15.69,15.59,15.65,23
20160901|2016-06-10 12:30,10,15.65,15.65,15.63,15.63,4
20160901|2016-06-10 13:00,10,15.66,15.73,15.66,15.72,22
20160901|2016-06-10 13:30,10,15.73,15.82,15.67,15.71,15
20160901|2016-06-12 20:30,13,15.85,15.85,15.85,15.85,1
20160901|2016-06-13 07:00,13,15.78,15.78,15.74,15.74,5
20160901|2016-06-13 07:30,13,15.77,15.85,15.77,15.85,3
20160901|2016-06-13 08:00,13,15.89,15.98,15.89,15.98,13
20160901|2016-06-13 08:30,13,15.98,16.22,15.98,15.99,40
20160901|2016-06-13 09:00,13,15.86,16.06,15.86,16.04,17
20160901|2016-06-13 09:30,13,16.02,16.02,15.96,15.96,20
20160901|2016-06-13 10:00,13,16,16,16,16,11
20160901|2016-06-13 10:30,13,16,16.25,15.95,16.24,49
20160901|2016-06-13 11:00,13,16.25,16.41,16.25,16.4,56
20160901|2016-06-13 11:30,13,16.41,16.43,16.35,16.4,47
20160901|2016-06-13 12:00,13,16.4,16.43,16.38,16.38,26
20160901|2016-06-13 12:30,13,16.36,16.36,16.31,16.31,6
20160901|2016-06-13 13:00,13,16.35,16.35,16.31,16.31,8
20160901|2016-06-13 13:30,13,16.33,16.4,16.33,16.4,4
20160901|2016-06-13 14:00,13,16.43,16.43,16.42,16.42,9
20160901|2016-06-13 14:30,13,16.41,16.41,16.4,16.4,7
20160901|2016-06-13 15:30,13,16.4,16.4,16.4,16.4,4
20160901|2016-06-14 06:00,14,16.4,16.4,16.4,16.4,5
20160901|2016-06-14 07:30,14,16.36,16.39,16.34,16.34,6
20160901|2016-06-14 08:00,14,16.4,16.51,16.39,16.51,41
20160901|2016-06-14 08:30,14,16.51,16.57,16.47,16.57,30
20160901|2016-06-14 09:00,14,16.54,16.96,16.53,16.96,61
20160901|2016-06-14 09:30,14,17,17.03,16.6,16.73,95
20160901|2016-06-14 10:00,14,16.8,17,16.78,17,49
20160901|2016-06-14 10:30,14,16.87,16.9,16.45,16.45,70
20160901|2016-06-14 11:00,14,16.5,16.6,16.42,16.42,23
20160901|2016-06-14 11:30,14,16.4,16.4,16.35,16.35,17
20160901|2016-06-14 12:00,14,16.35,16.39,16.08,16.08,54
20160901|2016-06-14 12:30,14,16.09,16.13,16.01,16.13,19
20160901|2016-06-14 13:00,14,16.2,16.28,16.2,16.24,19
20160901|2016-06-14 13:30,14,16.24,16.29,16.24,16.29,3
20160901|2016-06-14 15:00,14,16.37,16.37,16.32,16.32,2
20160901|2016-06-14 17:00,15,16.3,16.3,16.3,16.3,1
20160901|2016-06-14 22:00,15,16.3,16.3,16.3,16.3,1
20160901|2016-06-15 06:30,15,16.3,16.3,16.3,16.3,4
20160901|2016-06-15 07:00,15,16.3,16.3,16.3,16.3,1
20160901|2016-06-15 08:00,15,16.35,16.35,16.35,16.35,4
20160901|2016-06-15 08:30,15,16.3,16.3,16.24,16.24,25
20160901|2016-06-15 09:00,15,16.26,16.36,16.26,16.31,7
20160901|2016-06-15 09:30,15,16.24,16.24,15.9,15.91,25
20160901|2016-06-15 10:00,15,15.91,16.02,15.91,16.02,15
20160901|2016-06-15 10:30,15,16,16.3,16,16.29,16
20160901|2016-06-15 11:00,15,16.14,16.25,16.14,16.25,5
20160901|2016-06-15 11:30,15,16.27,16.32,16.25,16.25,9
20160901|2016-06-15 12:00,15,16.25,16.25,16.21,16.21,2
20160901|2016-06-15 12:30,15,16.25,16.34,16.25,16.33,6
20160901|2016-06-15 13:00,15,16.27,16.33,16.27,16.32,8
20160901|2016-06-15 13:30,15,16.22,16.22,16.21,16.22,3
20160901|2016-06-15 14:30,15,16.17,16.17,16.16,16.16,14
20160901|2016-06-15 15:00,15,16.16,16.16,16.16,16.16,3
20160901|2016-06-15 15:30,15,16.16,16.16,16.16,16.16,2
20160901|2016-06-16 07:30,16,16.11,16.11,16.07,16.07,4
20160901|2016-06-16 08:00,16,16.1,16.1,16.1,16.1,2
20160901|2016-06-16 09:00,16,16.1,16.17,16.1,16.17,3
20160901|2016-06-16 09:30,16,16.15,16.15,16.15,16.15,1
20160901|2016-06-16 10:00,16,16.09,16.1,16.07,16.07,6
20160901|2016-06-16 10:30,16,16.12,16.12,15.7,15.9,41
20160901|2016-06-16 11:00,16,15.82,15.91,15.82,15.83,12
20160901|2016-06-16 11:30,16,15.84,15.86,15.84,15.85,16
20160901|2016-06-16 12:00,16,15.8,15.81,15.8,15.81,4
20160901|2016-06-16 12:30,16,15.86,15.86,15.86,15.86,3
20160901|2016-06-16 13:00,16,15.88,15.9,15.88,15.9,11
20160901|2016-06-16 15:00,16,15.9,15.9,15.9,15.9,2
20160901|2016-06-17 06:30,17,15.84,15.84,15.82,15.82,4
20160901|2016-06-17 09:00,17,15.83,15.83,15.8,15.82,11
20160901|2016-06-17 09:30,17,15.79,15.79,15.71,15.71,12
20160901|2016-06-17 10:00,17,15.74,15.78,15.68,15.68,5
20160901|2016-06-17 10:30,17,15.64,15.66,15.56,15.57,35
20160901|2016-06-17 11:00,17,15.67,15.81,15.63,15.81,53
20160901|2016-06-17 11:30,17,15.88,16.03,15.84,15.99,42
20160901|2016-06-17 12:00,17,15.89,15.89,15.86,15.86,10
20160901|2016-06-17 12:30,17,15.84,15.86,15.83,15.86,9
20160901|2016-06-17 13:00,17,15.86,15.87,15.84,15.85,10
20160901|2016-06-17 13:30,17,15.85,15.85,15.85,15.85,1
20160901|2016-06-19 17:00,20,15.9,15.9,15.9,15.9,2
20160901|2016-06-19 21:30,20,15.89,15.9,15.89,15.9,2
20160901|2016-06-20 07:00,20,15.96,15.96,15.96,15.96,1
20160901|2016-06-20 07:30,20,15.97,16,15.97,16,6
20160901|2016-06-20 09:00,20,15.95,15.95,15.93,15.93,2
20160901|2016-06-20 10:00,20,16.05,16.14,16.05,16.14,14
20160901|2016-06-20 10:30,20,16.1,16.16,16.1,16.12,30
20160901|2016-06-20 11:00,20,16.12,16.17,16.08,16.17,26
20160901|2016-06-20 11:30,20,16.18,16.23,16.16,16.16,28
20160901|2016-06-20 12:00,20,16.23,16.25,16.23,16.25,8
20160901|2016-06-20 12:30,20,16.23,16.23,16.22,16.22,17
20160901|2016-06-20 13:00,20,16.24,16.26,16.24,16.26,5
20160901|2016-06-20 14:00,20,16.21,16.21,16.16,16.16,2
20160901|2016-06-21 07:30,21,16.22,16.22,16.22,16.22,1
20160901|2016-06-21 08:00,21,16.23,16.23,16.21,16.21,5
20160901|2016-06-21 08:30,21,16.21,16.21,16.2,16.2,4
20160901|2016-06-21 09:00,21,16.22,16.22,16.16,16.16,7
20160901|2016-06-21 09:30,21,16.14,16.14,16.03,16.03,26
20160901|2016-06-21 10:00,21,16,16.03,15.96,16,8
20160901|2016-06-21 10:30,21,16.03,16.15,15.98,16.03,52
20160901|2016-06-21 11:00,21,16.05,16.15,16.05,16.15,34
20160901|2016-06-21 11:30,21,16.23,16.34,16.2,16.2,47
20160901|2016-06-21 12:00,21,16.15,16.15,16.15,16.15,1
20160901|2016-06-21 12:30,21,16.24,16.24,16.22,16.22,6
20160901|2016-06-21 13:00,21,16.24,16.28,16.24,16.28,5
20160901|2016-06-21 14:30,21,16.28,16.28,16.28,16.28,2
20160901|2016-06-21 17:00,22,16.27,16.29,16.27,16.29,3
20160901|2016-06-22 07:00,22,16.26,16.26,16.26,16.26,1
20160901|2016-06-22 08:00,22,16.24,16.24,16.24,16.24,1
20160901|2016-06-22 08:30,22,16.27,16.27,16.27,16.27,1
20160901|2016-06-22 09:00,22,16.32,16.32,16.32,16.32,1
20160901|2016-06-22 09:30,22,16.29,16.31,16.21,16.25,15
20160901|2016-06-22 10:00,22,16.22,16.32,16.19,16.32,51
20160901|2016-06-22 10:30,22,16.32,16.36,16.29,16.33,42
20160901|2016-06-22 11:00,22,16.35,16.36,16.35,16.36,2
20160901|2016-06-22 11:30,22,16.35,16.35,16.35,16.35,2
20160901|2016-06-22 12:00,22,16.38,16.4,16.35,16.35,24
20160901|2016-06-22 12:30,22,16.4,16.4,16.4,16.4,13
20160901|2016-06-22 13:00,22,16.4,16.42,16.39,16.39,4
20160901|2016-06-22 13:30,22,16.38,16.38,16.38,16.38,1
20160901|2016-06-22 14:00,22,16.42,16.42,16.42,16.42,1
20160901|2016-06-22 14:30,22,16.43,16.43,16.43,16.43,1
20160901|2016-06-22 15:00,22,16.43,16.5,16.43,16.5,21
20160901|2016-06-22 15:30,22,16.49,16.49,16.49,16.49,1
20160901|2016-06-22 18:00,23,16.45,16.45,16.45,16.45,1
20160901|2016-06-23 06:30,23,16.46,16.46,16.45,16.45,4
20160901|2016-06-23 07:00,23,16.46,16.6,16.46,16.6,15
20160901|2016-06-23 07:30,23,16.6,16.64,16.6,16.64,21
20160901|2016-06-23 08:00,23,16.63,16.63,16.58,16.59,19
20160901|2016-06-23 08:30,23,16.55,16.55,16.36,16.38,20
20160901|2016-06-23 09:00,23,16.4,16.54,16.37,16.53,10
20160901|2016-06-23 09:30,23,16.5,16.59,16.46,16.58,18
20160901|2016-06-23 10:00,23,16.61,16.62,16.56,16.56,9
20160901|2016-06-23 10:30,23,16.57,16.74,16.57,16.74,85
20160901|2016-06-23 11:00,23,16.75,16.82,16.67,16.73,44
20160901|2016-06-23 11:30,23,16.71,16.76,16.7,16.7,14
20160901|2016-06-23 12:00,23,16.75,16.78,16.75,16.75,21
20160901|2016-06-23 12:30,23,16.74,16.76,16.7,16.72,21
20160901|2016-06-23 13:00,23,16.72,16.72,16.72,16.72,6
20160901|2016-06-23 13:30,23,16.72,16.76,16.72,16.72,9
20160901|2016-06-23 14:00,23,16.71,16.71,16.71,16.71,2
20160901|2016-06-23 14:30,23,16.71,16.71,16.71,16.71,2
20160901|2016-06-23 15:00,23,16.72,16.73,16.72,16.73,3
20160901|2016-06-23 15:30,23,16.72,16.72,16.63,16.63,11
20160901|2016-06-23 17:00,24,16.66,16.66,16.66,16.66,2
20160901|2016-06-23 17:30,24,16.66,16.66,16.66,16.66,2
20160901|2016-06-23 18:00,24,16.66,16.66,16.66,16.66,1
20160901|2016-06-23 22:00,24,16.62,16.62,16.62,16.62,1
20160901|2016-06-23 22:30,24,16.62,16.62,16.3,16.3,19
20160901|2016-06-23 23:00,24,16.37,16.37,16.37,16.37,1
20160901|2016-06-24 01:00,24,16.4,16.4,16.4,16.4,2
20160901|2016-06-24 01:30,24,16.4,16.4,16.4,16.4,1
20160901|2016-06-24 02:00,24,16.35,16.35,16.35,16.35,1
20160901|2016-06-24 03:30,24,16.4,16.4,16.4,16.4,1
20160901|2016-06-24 04:00,24,16.4,16.4,16.4,16.4,4
20160901|2016-06-24 05:00,24,16.4,16.4,16.4,16.4,1
20160901|2016-06-24 06:30,24,16.35,16.4,16.35,16.4,6
20160901|2016-06-24 07:00,24,16.41,16.41,16.41,16.41,3
20160901|2016-06-24 07:30,24,16.35,16.35,16.34,16.34,6
20160901|2016-06-24 08:00,24,16.34,16.34,16.31,16.31,16
20160901|2016-06-24 08:30,24,16.36,16.37,16.36,16.37,2
20160901|2016-06-24 09:00,24,16.36,16.42,16.31,16.4,10
20160901|2016-06-24 09:30,24,16.31,16.35,16.24,16.29,30
20160901|2016-06-24 10:00,24,16.22,16.31,16.19,16.31,12
20160901|2016-06-24 10:30,24,16.31,16.44,16.31,16.39,15
20160901|2016-06-24 11:00,24,16.36,16.39,16.26,16.29,13
20160901|2016-06-24 11:30,24,16.32,16.38,16.29,16.31,15
20160901|2016-06-24 12:00,24,16.31,16.33,16.3,16.3,11
20160901|2016-06-24 12:30,24,16.32,16.38,16.3,16.38,14
20160901|2016-06-24 13:00,24,16.34,16.36,16.34,16.36,2
20160901|2016-06-24 13:30,24,16.33,16.34,16.32,16.34,18
20160901|2016-06-26 17:00,27,16.33,16.33,16.2,16.2,16
20160901|2016-06-26 17:30,27,16.2,16.2,16.2,16.2,1
20160901|2016-06-26 18:00,27,16.21,16.21,16.21,16.21,2
20160901|2016-06-27 05:30,27,16.3,16.3,16.3,16.3,1
20160901|2016-06-27 07:30,27,16.27,16.27,16.23,16.23,10
20160901|2016-06-27 08:00,27,16.24,16.24,16.17,16.17,7
20160901|2016-06-27 08:30,27,16.16,16.16,16.04,16.09,18
20160901|2016-06-27 09:00,27,16.03,16.13,16.02,16.13,5
20160901|2016-06-27 09:30,27,16.14,16.15,16.1,16.1,9
20160901|2016-06-27 10:00,27,16.1,16.1,16.1,16.1,3
20160901|2016-06-27 10:30,27,16.1,16.2,16.09,16.09,60
20160901|2016-06-27 11:30,27,16.14,16.14,16.14,16.14,1
20160901|2016-06-27 12:00,27,16.15,16.26,16.15,16.26,30
20160901|2016-06-27 12:30,27,16.18,16.28,16.18,16.28,16
20160901|2016-06-27 13:00,27,16.26,16.26,16.26,16.26,5
20160901|2016-06-27 13:30,27,16.21,16.21,16.21,16.21,1
20160901|2016-06-27 14:30,27,16.24,16.24,16.24,16.24,3
20160901|2016-06-28 08:00,28,16.19,16.19,16.18,16.18,3
20160901|2016-06-28 09:00,28,16.22,16.24,16.22,16.24,7
20160901|2016-06-28 09:30,28,16.23,16.23,16.23,16.23,15
20160901|2016-06-28 10:00,28,16.26,16.26,16.26,16.26,3
20160901|2016-06-28 10:30,28,16.24,16.49,16.24,16.48,38
20160901|2016-06-28 11:00,28,16.48,16.48,16.35,16.43,18
20160901|2016-06-28 11:30,28,16.48,16.7,16.47,16.62,76
20160901|2016-06-28 12:00,28,16.63,16.65,16.56,16.56,11
20160901|2016-06-28 12:30,28,16.57,16.57,16.55,16.55,8
20160901|2016-06-28 13:00,28,16.55,16.58,16.51,16.51,6
20160901|2016-06-28 13:30,28,16.57,16.62,16.57,16.62,6
20160901|2016-06-28 14:00,28,16.6,16.6,16.6,16.6,4
20160901|2016-06-28 14:30,28,16.6,16.6,16.6,16.6,2
20160901|2016-06-28 15:30,28,16.63,16.64,16.63,16.64,4
20160901|2016-06-28 17:00,29,16.66,16.66,16.66,16.66,2
20160901|2016-06-28 17:30,29,16.64,16.64,16.64,16.64,1
20160901|2016-06-29 07:00,29,16.65,16.65,16.65,16.65,2
20160901|2016-06-29 08:00,29,16.68,16.69,16.64,16.67,6
20160901|2016-06-29 08:30,29,16.68,16.71,16.68,16.69,17
20160901|2016-06-29 09:00,29,16.69,16.69,16.64,16.64,11
20160901|2016-06-29 09:30,29,16.66,16.76,16.66,16.7,21
20160901|2016-06-29 10:00,29,16.74,16.77,16.74,16.75,10
20160901|2016-06-29 10:30,29,16.74,17,16.73,16.9,133
20160901|2016-06-29 11:00,29,16.96,17.1,16.96,17.08,113
20160901|2016-06-29 11:30,29,17.07,17.12,17.04,17.04,26
20160901|2016-06-29 12:00,29,17.04,17.05,16.88,16.9,56
20160901|2016-06-29 12:30,29,16.9,16.93,16.85,16.86,12
20160901|2016-06-29 13:00,29,16.85,16.86,16.8,16.8,26
20160901|2016-06-29 13:30,29,16.77,16.78,16.75,16.75,7
20160901|2016-06-29 14:00,29,16.71,16.71,16.61,16.61,25
20160901|2016-06-29 14:30,29,16.65,16.65,16.65,16.65,2
20160901|2016-06-29 15:00,29,16.72,16.72,16.72,16.72,4
20160901|2016-06-29 18:00,30,16.69,16.69,16.69,16.69,1
20160901|2016-06-30 02:00,30,16.7,16.71,16.7,16.71,3
20160901|2016-06-30 07:30,30,16.72,16.73,16.72,16.73,2
20160901|2016-06-30 08:00,30,16.6,16.7,16.6,16.7,9
20160901|2016-06-30 08:30,30,16.62,16.62,16.58,16.59,9
20160901|2016-06-30 09:00,30,16.59,16.59,16.58,16.58,2
20160901|2016-06-30 09:30,30,16.57,16.58,16.54,16.54,8
20160901|2016-06-30 10:00,30,16.59,16.66,16.59,16.6,13
20160901|2016-06-30 10:30,30,16.59,16.79,16.51,16.51,39
20160901|2016-06-30 11:00,30,16.61,16.62,16.54,16.54,16
20160901|2016-06-30 11:30,30,16.54,16.54,16.35,16.54,34
20160901|2016-06-30 12:00,30,16.5,16.5,16.28,16.28,33
20160901|2016-06-30 13:00,30,16.39,16.39,16.37,16.37,12
20160901|2016-06-30 13:30,30,16.46,16.54,16.46,16.54,5
20160901|2016-06-30 14:00,30,16.43,16.43,16.41,16.41,3
20160901|2016-06-30 14:30,30,16.42,16.42,16.42,16.42,1
20160901|2016-07-01 08:00,1,16.48,16.5,16.44,16.5,8
20160901|2016-07-01 08:30,1,16.51,16.52,16.5,16.5,4
20160901|2016-07-01 09:00,1,16.5,16.5,16.39,16.39,8
20160901|2016-07-01 09:30,1,16.31,16.31,16.2,16.2,17
20160901|2016-07-01 10:00,1,16.18,16.22,16.13,16.22,21
20160901|2016-07-01 10:30,1,16.22,16.22,15.95,15.97,80
20160901|2016-07-01 11:00,1,16,16.08,15.93,16.08,22
20160901|2016-07-01 11:30,1,16.1,16.14,16.04,16.14,15
20160901|2016-07-01 12:00,1,16.13,16.14,16.1,16.11,8
20160901|2016-07-01 12:30,1,16.11,16.11,16.02,16.02,11
20160901|2016-07-01 13:00,1,16.1,16.11,16.07,16.1,19
20160901|2016-07-01 13:30,1,16.11,16.11,16.11,16.11,6
20160901|2016-07-04 22:30,5,16.02,16.02,16.01,16.01,5
20160901|2016-07-05 08:00,5,16.02,16.02,16.01,16.01,5
20160901|2016-07-05 08:30,5,15.93,15.93,15.93,15.93,1
20160901|2016-07-05 09:00,5,15.92,15.94,15.91,15.94,15
20160901|2016-07-05 09:30,5,15.94,15.94,15.88,15.88,14
20160901|2016-07-05 10:00,5,15.86,15.9,15.85,15.86,15
20160901|2016-07-05 10:30,5,15.86,15.89,15.73,15.8,50
20160901|2016-07-05 11:00,5,15.84,15.86,15.8,15.8,4
20160901|2016-07-05 12:00,5,15.85,15.86,15.85,15.86,3
20160901|2016-07-05 12:30,5,15.86,15.91,15.86,15.87,14
20160901|2016-07-05 13:00,5,15.87,15.91,15.87,15.89,9
20160901|2016-07-05 13:30,5,15.9,15.9,15.84,15.89,15
20160901|2016-07-05 14:00,5,15.84,15.84,15.84,15.84,1
20160901|2016-07-05 14:30,5,15.84,15.84,15.84,15.84,1
20160901|2016-07-05 15:00,5,15.84,15.84,15.8,15.84,5
20160901|2016-07-05 15:30,5,15.8,15.8,15.78,15.8,10
20160901|2016-07-05 18:00,6,15.79,15.79,15.79,15.79,2
20160901|2016-07-05 21:00,6,15.9,15.9,15.9,15.9,1
20160901|2016-07-06 06:30,6,15.8,15.8,15.8,15.8,2
20160901|2016-07-06 08:30,6,15.76,15.76,15.76,15.76,4
20160901|2016-07-06 09:00,6,15.76,15.78,15.74,15.74,5
20160901|2016-07-06 09:30,6,15.7,15.77,15.69,15.69,8
20160901|2016-07-06 10:00,6,15.77,15.86,15.77,15.83,15
20160901|2016-07-06 10:30,6,15.79,15.9,15.65,15.86,34
20160901|2016-07-06 11:00,6,15.85,16,15.81,16,19
20160901|2016-07-06 11:30,6,15.95,16.14,15.87,16.06,62
20160901|2016-07-06 12:00,6,16.02,16.04,15.97,16.04,9
20160901|2016-07-06 12:30,6,16.1,16.2,16.05,16.05,30
20160901|2016-07-06 13:00,6,16.05,16.05,15.99,15.99,8
20160901|2016-07-06 14:00,6,15.99,16.05,15.99,16.05,4
20160901|2016-07-07 08:00,7,16.04,16.04,16.04,16.04,1
20160901|2016-07-07 09:00,7,16.12,16.15,16.1,16.1,13
20160901|2016-07-07 10:00,7,16.07,16.15,16.06,16.15,16
20160901|2016-07-07 10:30,7,16.09,16.36,16.09,16.32,34
20160901|2016-07-07 11:00,7,16.28,16.5,16.28,16.39,57
20160901|2016-07-07 11:30,7,16.42,16.42,16.32,16.34,16
20160901|2016-07-07 12:00,7,16.38,16.38,16.28,16.28,9
20160901|2016-07-07 12:30,7,16.29,16.31,16.24,16.31,33
20160901|2016-07-07 13:00,7,16.32,16.32,16.32,16.32,1
20160901|2016-07-07 13:30,7,16.23,16.23,16.22,16.22,4
20160901|2016-07-07 14:00,7,16.25,16.25,16.25,16.25,1
20160901|2016-07-07 15:30,7,16.23,16.23,16.23,16.23,1
20160901|2016-07-07 20:30,8,16.35,16.35,16.35,16.35,1
20160901|2016-07-08 07:00,8,16.35,16.35,16.35,16.35,11
20160901|2016-07-08 07:30,8,16.34,16.34,16.31,16.31,4
20160901|2016-07-08 09:00,8,16.28,16.28,16.26,16.26,4
20160901|2016-07-08 09:30,8,16.29,16.32,16.28,16.28,9
20160901|2016-07-08 10:00,8,16.23,16.26,16.22,16.22,10
20160901|2016-07-08 10:30,8,16.22,16.31,16.04,16.3,32
20160901|2016-07-08 11:00,8,16.08,16.08,15.97,15.99,33
20160901|2016-07-08 11:30,8,16.1,16.1,16.07,16.07,2
20160901|2016-07-08 12:30,8,16.03,16.06,16.02,16.06,5
20160901|2016-07-08 13:30,8,16.01,16.05,16.01,16.05,5
20160901|2016-07-11 06:30,11,16.03,16.03,16.03,16.03,1
20160901|2016-07-11 08:30,11,16.08,16.08,16.08,16.08,2
20160901|2016-07-11 09:00,11,16.06,16.06,16.01,16.01,6
20160901|2016-07-11 10:30,11,16.01,16.01,16,16,5
20160901|2016-07-11 12:00,11,15.98,15.98,15.98,15.98,2
20160901|2016-07-11 12:30,11,15.96,15.96,15.83,15.89,30
20160901|2016-07-11 13:30,11,15.9,15.9,15.9,15.9,2
20160901|2016-07-11 17:30,12,15.84,15.92,15.84,15.92,4
20160901|2016-07-11 21:30,12,15.88,15.88,15.88,15.88,1
20160901|2016-07-12 07:30,12,15.91,15.91,15.91,15.91,1
20160901|2016-07-12 08:00,12,15.87,15.87,15.87,15.87,1
20160901|2016-07-12 08:30,12,15.92,15.95,15.92,15.95,3
20160901|2016-07-12 09:00,12,15.96,15.96,15.96,15.96,1
20160901|2016-07-12 09:30,12,15.92,15.92,15.9,15.9,3
20160901|2016-07-12 10:00,12,15.9,15.9,15.84,15.85,20
20160901|2016-07-12 10:30,12,15.82,15.87,15.82,15.87,15
20160901|2016-07-12 11:00,12,15.8,15.9,15.75,15.9,45
20160901|2016-07-12 11:30,12,15.85,15.85,15.83,15.83,10
20160901|2016-07-12 12:00,12,15.85,15.85,15.85,15.85,1
20160901|2016-07-12 13:00,12,15.87,15.87,15.87,15.87,1
20160901|2016-07-12 13:30,12,15.88,15.9,15.88,15.89,3
20160901|2016-07-13 07:00,13,15.9,15.9,15.9,15.9,1
20160901|2016-07-13 08:00,13,15.89,15.89,15.89,15.89,3
20160901|2016-07-13 09:00,13,15.87,15.87,15.87,15.87,1
20160901|2016-07-13 09:30,13,15.86,15.86,15.86,15.86,1
20160901|2016-07-13 10:00,13,15.9,16.09,15.9,16.08,38
20160901|2016-07-13 10:30,13,16.11,16.18,16.11,16.18,28
20160901|2016-07-13 11:00,13,16.05,16.24,16.01,16.21,18
20160901|2016-07-13 11:30,13,16.21,16.21,16.01,16.04,14
20160901|2016-07-13 12:00,13,16.11,16.11,15.93,15.93,17
20160901|2016-07-13 12:30,13,15.91,15.96,15.91,15.96,3
20160901|2016-07-13 13:00,13,15.96,15.97,15.96,15.97,3
20160901|2016-07-13 14:30,13,16.05,16.05,16.05,16.05,1
20160901|2016-07-13 15:00,13,16.09,16.09,16.09,16.09,2
20160901|2016-07-13 17:00,14,16.04,16.1,16.04,16.1,2
20160901|2016-07-14 07:30,14,16.17,16.17,16.17,16.17,1
20160901|2016-07-14 08:00,14,16.17,16.18,16.16,16.18,7
20160901|2016-07-14 08:30,14,16.24,16.29,16.22,16.22,12
20160901|2016-07-14 09:00,14,16.21,16.21,16.16,16.16,8
20160901|2016-07-14 09:30,14,16.15,16.15,16.13,16.13,3
20160901|2016-07-14 10:00,14,16.24,16.29,16.23,16.29,27
20160901|2016-07-14 10:30,14,16.3,16.52,16.29,16.52,58
20160901|2016-07-14 11:00,14,16.51,16.51,16.39,16.43,11
20160901|2016-07-14 11:30,14,16.44,16.45,16.41,16.45,7
20160901|2016-07-14 12:00,14,16.44,16.44,16.35,16.37,22
20160901|2016-07-14 12:30,14,16.37,16.48,16.37,16.44,35
20160901|2016-07-14 13:00,14,16.46,16.46,16.43,16.46,9
20160901|2016-07-14 13:30,14,16.43,16.43,16.43,16.43,3
20160901|2016-07-14 14:00,14,16.45,16.45,16.42,16.42,2
20160901|2016-07-14 15:00,14,16.44,16.45,16.44,16.45,5
20160901|2016-07-14 15:30,14,16.42,16.44,16.41,16.44,6
20160901|2016-07-15 07:00,15,16.43,16.43,16.43,16.43,3
20160901|2016-07-15 07:30,15,16.48,16.48,16.42,16.42,5
20160901|2016-07-15 08:00,15,16.43,16.43,16.43,16.43,1
20160901|2016-07-15 08:30,15,16.42,16.49,16.42,16.49,3
20160901|2016-07-15 09:00,15,16.5,16.53,16.3,16.33,70
20160901|2016-07-15 09:30,15,16.39,16.42,16.32,16.32,14
20160901|2016-07-15 10:00,15,16.42,16.42,16.39,16.39,4
20160901|2016-07-15 10:30,15,16.4,16.58,16.21,16.57,83
20160901|2016-07-15 11:00,15,16.62,16.67,16.54,16.55,27
20160901|2016-07-15 11:30,15,16.6,16.6,16.55,16.55,5
20160901|2016-07-15 12:00,15,16.54,16.59,16.54,16.59,2
20160901|2016-07-15 12:30,15,16.56,16.56,16.5,16.5,10
20160901|2016-07-15 13:00,15,16.51,16.51,16.48,16.48,15
20160901|2016-07-17 18:00,18,16.55,16.55,16.55,16.55,2
20160901|2016-07-17 19:30,18,16.56,16.56,16.56,16.56,2
20160901|2016-07-17 20:30,18,16.56,16.56,16.56,16.56,2
20160901|2016-07-18 07:00,18,16.52,16.52,16.52,16.52,1
20160901|2016-07-18 08:30,18,16.47,16.47,16.47,16.47,5
20160901|2016-07-18 09:00,18,16.44,16.5,16.44,16.49,8
20160901|2016-07-18 09:30,18,16.49,16.51,16.49,16.51,14
20160901|2016-07-18 10:00,18,16.51,16.54,16.51,16.54,2
20160901|2016-07-18 10:30,18,16.54,16.65,16.54,16.61,14
20160901|2016-07-18 11:00,18,16.62,16.65,16.56,16.65,21
20160901|2016-07-18 11:30,18,16.64,16.7,16.62,16.62,18
20160901|2016-07-18 12:00,18,16.66,16.66,16.66,16.66,1
20160901|2016-07-18 12:30,18,16.71,16.75,16.6,16.6,22
20160901|2016-07-18 13:00,18,16.6,16.6,16.53,16.54,13
20160901|2016-07-18 13:30,18,16.55,16.55,16.55,16.55,3
20160901|2016-07-19 07:30,19,16.57,16.57,16.57,16.57,2
20160901|2016-07-19 08:00,19,16.57,16.57,16.46,16.49,10
20160901|2016-07-19 08:30,19,16.49,16.55,16.49,16.54,19
20160901|2016-07-19 09:00,19,16.54,16.56,16.54,16.54,7
20160901|2016-07-19 10:00,19,16.55,16.55,16.55,16.55,1
20160901|2016-07-19 10:30,19,16.54,16.69,16.49,16.61,52
20160901|2016-07-19 11:00,19,16.7,16.7,16.58,16.59,7
20160901|2016-07-19 11:30,19,16.6,16.6,16.6,16.6,1
20160901|2016-07-19 12:00,19,16.6,16.62,16.6,16.62,4
20160901|2016-07-19 12:30,19,16.65,16.67,16.65,16.65,9
20160901|2016-07-19 13:00,19,16.64,16.64,16.6,16.63,7
20160901|2016-07-19 14:00,19,16.63,16.63,16.63,16.63,1
20160901|2016-07-19 14:30,19,16.6,16.63,16.6,16.63,9
20160901|2016-07-19 15:00,19,16.59,16.59,16.59,16.59,3
20160901|2016-07-19 17:00,20,16.57,16.57,16.57,16.57,2
20160901|2016-07-19 22:00,20,16.58,16.58,16.58,16.58,1
20160901|2016-07-20 09:00,20,16.54,16.55,16.54,16.55,3
20160901|2016-07-20 09:30,20,16.56,16.6,16.56,16.56,7
20160901|2016-07-20 10:00,20,16.56,16.57,16.55,16.56,7
20160901|2016-07-20 10:30,20,16.5,16.5,16.43,16.43,13
20160901|2016-07-20 11:00,20,16.49,16.49,16.49,16.49,1
20160901|2016-07-20 11:30,20,16.47,16.47,16.47,16.47,1
20160901|2016-07-20 12:00,20,16.46,16.46,16.46,16.46,2
20160901|2016-07-20 12:30,20,16.5,16.5,16.5,16.5,5
20160901|2016-07-20 13:00,20,16.46,16.46,16.45,16.45,2
20160901|2016-07-20 13:30,20,16.46,16.46,16.46,16.46,3
20160901|2016-07-20 15:00,20,16.46,16.46,16.46,16.46,2
20160901|2016-07-21 07:00,21,16.57,16.57,16.57,16.57,2
20160901|2016-07-21 07:30,21,16.6,16.6,16.6,16.6,2
20160901|2016-07-21 09:00,21,16.52,16.52,16.5,16.5,4
20160901|2016-07-21 09:30,21,16.51,16.56,16.51,16.55,11
20160901|2016-07-21 10:00,21,16.51,16.56,16.51,16.56,3
20160901|2016-07-21 10:30,21,16.51,16.51,16.35,16.5,34
20160901|2016-07-21 11:00,21,16.4,16.4,16.4,16.4,2
20160901|2016-07-21 11:30,21,16.44,16.44,16.44,16.44,3
20160901|2016-07-21 12:00,21,16.41,16.41,16.41,16.41,4
20160901|2016-07-21 12:30,21,16.4,16.4,16.39,16.39,2
20160901|2016-07-21 13:00,21,16.43,16.5,16.43,16.5,11
20160901|2016-07-21 14:00,21,16.43,16.44,16.42,16.44,5
20160901|2016-07-21 15:00,21,16.43,16.44,16.43,16.43,3
20160901|2016-07-21 20:00,22,16.37,16.37,16.37,16.37,1
20160901|2016-07-22 09:00,22,16.4,16.4,16.39,16.39,8
20160901|2016-07-22 09:30,22,16.36,16.36,16.36,16.36,1
20160901|2016-07-22 10:00,22,16.39,16.39,16.39,16.39,3
20160901|2016-07-22 10:30,22,16.4,16.6,16.4,16.5,39
20160901|2016-07-22 11:00,22,16.52,16.55,16.49,16.55,38
20160901|2016-07-22 11:30,22,16.6,16.79,16.55,16.71,78
20160901|2016-07-22 12:00,22,16.75,16.77,16.74,16.77,6
20160901|2016-07-22 12:30,22,16.71,16.71,16.66,16.7,15
20160901|2016-07-22 13:00,22,16.7,16.7,16.67,16.69,17
20160901|2016-07-22 13:30,22,16.7,16.73,16.7,16.71,16
20160901|2016-07-25 08:30,25,16.7,16.82,16.7,16.82,12
20160901|2016-07-25 09:00,25,16.8,16.91,16.8,16.9,27
20160901|2016-07-25 09:30,25,16.95,17.05,16.94,16.96,112
20160901|2016-07-25 10:00,25,16.99,17.02,16.96,17,49
20160901|2016-07-25 10:30,25,17,17,16.83,16.92,31
20160901|2016-07-25 11:00,25,16.95,17,16.94,16.96,18
20160901|2016-07-25 11:30,25,16.95,16.95,16.93,16.94,13
20160901|2016-07-25 12:00,25,16.93,16.93,16.9,16.9,2
20160901|2016-07-25 12:30,25,16.86,16.86,16.81,16.85,8
20160901|2016-07-25 13:00,25,16.85,16.89,16.8,16.8,5
20160901|2016-07-25 14:30,25,16.83,16.86,16.8,16.86,5
20160901|2016-07-25 15:00,25,16.86,16.9,16.86,16.9,7
20160901|2016-07-25 15:30,25,16.84,16.84,16.84,16.84,1
20160901|2016-07-25 17:00,26,16.89,16.89,16.89,16.89,2
20160901|2016-07-25 17:30,26,16.9,16.9,16.9,16.9,1
20160901|2016-07-25 19:00,26,16.9,16.9,16.9,16.9,2
20160901|2016-07-26 06:30,26,16.95,16.95,16.92,16.92,4
20160901|2016-07-26 07:00,26,16.92,16.95,16.92,16.95,10
20160901|2016-07-26 09:00,26,17,17.02,16.96,16.96,23
20160901|2016-07-26 09:30,26,16.97,16.99,16.96,16.99,5
20160901|2016-07-26 10:00,26,16.94,16.94,16.86,16.86,17
20160901|2016-07-26 10:30,26,16.86,16.86,16.6,16.7,42
20160901|2016-07-26 11:00,26,16.69,16.83,16.67,16.81,47
20160901|2016-07-26 11:30,26,16.77,16.77,16.7,16.7,14
20160901|2016-07-26 12:30,26,16.67,16.71,16.67,16.71,7
20160901|2016-07-26 13:00,26,16.72,16.74,16.72,16.74,18
20160901|2016-07-26 14:30,26,16.68,16.68,16.68,16.68,2
20160901|2016-07-26 15:00,26,16.68,16.68,16.67,16.67,2
20160901|2016-07-27 08:00,27,16.72,16.72,16.72,16.72,1
20160901|2016-07-27 09:00,27,16.72,16.75,16.7,16.75,12
20160901|2016-07-27 09:30,27,16.81,16.84,16.8,16.8,19
20160901|2016-07-27 10:00,27,16.79,16.79,16.77,16.77,5
20160901|2016-07-27 10:30,27,16.76,16.84,16.76,16.83,23
20160901|2016-07-27 11:00,27,16.77,16.79,16.77,16.79,4
20160901|2016-07-27 12:00,27,16.75,16.75,16.74,16.75,6
20160901|2016-07-27 12:30,27,16.78,16.78,16.75,16.77,4
20160901|2016-07-27 13:00,27,16.77,16.78,16.77,16.77,4
20160901|2016-07-27 13:30,27,16.75,16.75,16.75,16.75,4
20160901|2016-07-27 14:30,27,16.77,16.77,16.77,16.77,4
20160901|2016-07-27 15:30,27,16.74,16.74,16.74,16.74,1
20160901|2016-07-28 00:00,28,16.77,16.77,16.77,16.77,1
20160901|2016-07-28 08:30,28,16.7,16.7,16.7,16.7,4
20160901|2016-07-28 09:00,28,16.7,16.73,16.7,16.73,6
20160901|2016-07-28 10:00,28,16.72,16.73,16.65,16.66,12
20160901|2016-07-28 10:30,28,16.72,16.77,16.65,16.75,48
20160901|2016-07-28 11:00,28,16.75,16.75,16.75,16.75,2
20160901|2016-07-28 11:30,28,16.71,16.71,16.65,16.65,16
20160901|2016-07-28 12:00,28,16.71,16.77,16.71,16.77,12
20160901|2016-07-28 12:30,28,16.75,16.78,16.75,16.78,9
20160901|2016-07-28 13:00,28,16.77,16.78,16.77,16.77,9
20160901|2016-07-28 13:30,28,16.71,16.74,16.71,16.71,3
20160901|2016-07-28 14:30,28,16.73,16.73,16.73,16.73,1
20160901|2016-07-28 22:00,29,16.76,16.76,16.76,16.76,1
20160901|2016-07-28 22:30,29,16.77,16.77,16.77,16.77,1
20160901|2016-07-29 09:00,29,16.76,16.76,16.7,16.7,7
20160901|2016-07-29 09:30,29,16.74,16.74,16.71,16.71,4
20160901|2016-07-29 10:00,29,16.74,16.75,16.74,16.75,19
20160901|2016-07-29 10:30,29,16.75,16.77,16.68,16.68,36
20160901|2016-07-29 11:00,29,16.69,16.69,16.64,16.66,43
20160901|2016-07-29 11:30,29,16.68,16.72,16.68,16.72,11
20160901|2016-07-29 12:00,29,16.73,16.75,16.73,16.75,47
20160901|2016-07-29 12:30,29,16.76,16.78,16.74,16.74,11
20160901|2016-07-29 13:00,29,16.78,16.8,16.78,16.8,44
20160901|2016-07-29 13:30,29,16.77,16.77,16.77,16.77,5
20160901|2016-08-01 08:00,1,16.79,16.8,16.79,16.8,7
20160901|2016-08-01 08:30,1,16.8,16.8,16.8,16.8,1
20160901|2016-08-01 09:00,1,16.8,16.81,16.8,16.81,7
20160901|2016-08-01 09:30,1,16.84,16.85,16.83,16.83,15
20160901|2016-08-01 10:00,1,16.86,16.87,16.86,16.86,6
20160901|2016-08-01 10:30,1,16.89,16.93,16.89,16.93,16
20160901|2016-08-01 11:00,1,16.88,16.88,16.85,16.85,11
20160901|2016-08-01 11:30,1,16.85,16.9,16.85,16.9,6
20160901|2016-08-01 12:30,1,16.91,16.93,16.91,16.93,7
20160901|2016-08-01 13:00,1,16.91,16.92,16.88,16.88,9
20160901|2016-08-01 14:00,1,16.85,16.85,16.84,16.84,5
20160901|2016-08-01 15:00,1,16.84,16.84,16.84,16.84,1
20160901|2016-08-02 09:00,2,16.9,16.98,16.9,16.97,20
20160901|2016-08-02 09:30,2,16.95,16.95,16.93,16.93,6
20160901|2016-08-02 10:00,2,16.92,16.92,16.92,16.92,4
20160901|2016-08-02 10:30,2,16.92,17.04,16.92,17.04,134
20160901|2016-08-02 11:00,2,16.98,16.98,16.97,16.98,4
20160901|2016-08-02 11:30,2,17.01,17.05,17,17,42
20160901|2016-08-02 12:00,2,17,17.01,17,17.01,3
20160901|2016-08-02 12:30,2,17,17.02,16.99,17.02,4
20160901|2016-08-02 13:00,2,17,17.02,16.98,17,7
20160901|2016-08-02 14:00,2,17.02,17.03,17.02,17.03,4
20160901|2016-08-02 15:00,2,16.98,16.98,16.98,16.98,1
20160901|2016-08-02 15:30,2,17,17,16.99,16.99,3
20160901|2016-08-02 19:00,3,17.04,17.05,17.04,17.05,8
20160901|2016-08-02 21:30,3,17.06,17.06,17.06,17.06,2
20160901|2016-08-03 07:30,3,17.06,17.06,17.06,17.06,1
20160901|2016-08-03 08:00,3,17.06,17.06,17.06,17.06,2
20160901|2016-08-03 09:30,3,17.04,17.05,17,17,7
20160901|2016-08-03 10:00,3,17.01,17.01,17,17,20
20160901|2016-08-03 10:30,3,17.02,17.07,16.95,16.95,11
20160901|2016-08-03 11:00,3,17,17.01,17,17.01,2
20160901|2016-08-03 11:30,3,17.01,17.01,17.01,17.01,1
20160901|2016-08-03 12:00,3,17,17.01,17,17.01,2
20160901|2016-08-03 12:30,3,17.05,17.05,17.01,17.01,2
20160901|2016-08-03 13:00,3,17.04,17.15,17.04,17.08,124
20160901|2016-08-03 13:30,3,17.09,17.1,17.09,17.09,6
20160901|2016-08-03 14:00,3,17.01,17.01,17,17,2
20160901|2016-08-03 14:30,3,16.97,17.01,16.97,17.01,3
20160901|2016-08-03 15:30,3,16.97,16.97,16.97,16.97,1
20160901|2016-08-04 06:00,4,17.06,17.06,17.06,17.06,2
20160901|2016-08-04 06:30,4,17.07,17.08,17.07,17.08,2
20160901|2016-08-04 07:00,4,17.1,17.1,17.1,17.1,13
20160901|2016-08-04 07:30,4,17.14,17.14,17.12,17.12,2
20160901|2016-08-04 08:00,4,17.1,17.1,17.08,17.08,13
20160901|2016-08-04 08:30,4,17.09,17.09,16.86,16.88,132
20160901|2016-08-04 09:00,4,16.89,16.95,16.88,16.88,21
20160901|2016-08-04 09:30,4,16.89,16.9,16.88,16.9,12
20160901|2016-08-04 10:00,4,16.94,16.97,16.88,16.96,44
20160901|2016-08-04 10:30,4,16.93,17.11,16.93,17.04,86
20160901|2016-08-04 11:30,4,17,17,16.99,17,5
20160901|2016-08-04 12:00,4,17,17,16.96,16.96,14
20160901|2016-08-04 12:30,4,16.97,17.04,16.97,17,21
20160901|2016-08-04 13:00,4,17,17,16.99,17,12
20160901|2016-08-04 13:30,4,17,17,17,17,8
20160901|2016-08-04 14:30,4,17.05,17.06,17.05,17.06,3
20160901|2016-08-05 07:00,5,16.99,16.99,16.99,16.99,1
20160901|2016-08-05 07:30,5,16.98,17.02,16.98,17.02,12
20160901|2016-08-05 08:30,5,17.02,17.02,16.99,16.99,8
20160901|2016-08-05 09:00,5,16.98,16.98,16.9,16.9,4
20160901|2016-08-05 10:00,5,17,17.01,16.99,17.01,12
20160901|2016-08-05 10:30,5,17,17.19,16.94,17.15,51
20160901|2016-08-05 11:00,5,17.14,17.16,17.14,17.16,5
20160901|2016-08-05 11:30,5,17.16,17.16,17.12,17.12,12
20160901|2016-08-05 12:00,5,17.1,17.12,17.1,17.12,7
20160901|2016-08-05 12:30,5,17.13,17.13,17.12,17.13,9
20160901|2016-08-05 13:00,5,17.15,17.19,17.15,17.19,21
20160901|2016-08-05 13:30,5,17.19,17.2,17.18,17.18,32
20160901|2016-08-07 17:00,8,17.2,17.2,17.2,17.2,15
20160901|2016-08-07 21:30,8,17.2,17.2,17.2,17.2,1
20160901|2016-08-07 22:30,8,17.2,17.2,17.2,17.2,2
20160901|2016-08-07 23:00,8,17.17,17.17,17.17,17.17,1
20160901|2016-08-08 08:00,8,17.23,17.27,17.23,17.27,18
20160901|2016-08-08 08:30,8,17.26,17.28,17.25,17.25,24
20160901|2016-08-08 09:00,8,17.28,17.35,17.28,17.3,54
20160901|2016-08-08 09:30,8,17.29,17.33,17.28,17.33,17
20160901|2016-08-08 10:00,8,17.33,17.33,17.3,17.3,28
20160901|2016-08-08 10:30,8,17.33,17.34,17.15,17.22,29
20160901|2016-08-08 11:00,8,17.2,17.34,17.2,17.34,15
20160901|2016-08-08 11:30,8,17.28,17.28,17.26,17.26,4
20160901|2016-08-08 12:00,8,17.25,17.25,17.25,17.25,6
20160901|2016-08-08 12:30,8,17.25,17.25,17.25,17.25,1
20160901|2016-08-08 13:00,8,17.25,17.25,17.23,17.24,9
20160901|2016-08-08 14:00,8,17.23,17.27,17.23,17.26,7
20160901|2016-08-08 15:30,8,17.27,17.27,17.27,17.27,1
20160901|2016-08-09 03:00,9,17.26,17.26,17.26,17.26,1
20160901|2016-08-09 08:30,9,17.31,17.31,17.31,17.31,1
20160901|2016-08-09 09:00,9,17.3,17.38,17.3,17.38,51
20160901|2016-08-09 09:30,9,17.38,17.39,17.37,17.37,11
20160901|2016-08-09 10:00,9,17.37,17.42,17.37,17.42,67
20160901|2016-08-09 10:30,9,17.38,17.38,17.12,17.22,88
20160901|2016-08-09 11:00,9,17.24,17.33,17.24,17.33,22
20160901|2016-08-09 11:30,9,17.3,17.3,17.29,17.29,3
20160901|2016-08-09 12:00,9,17.29,17.29,17.29,17.29,2
20160901|2016-08-09 12:30,9,17.31,17.31,17.3,17.31,5
20160901|2016-08-09 13:00,9,17.3,17.31,17.3,17.31,3
20160901|2016-08-09 13:30,9,17.29,17.29,17.29,17.29,1
20160901|2016-08-09 14:30,9,17.29,17.29,17.27,17.27,4
20160901|2016-08-09 15:30,9,17.27,17.27,17.25,17.27,5
20160901|2016-08-10 08:30,10,17.29,17.29,17.29,17.29,2
20160901|2016-08-10 09:00,10,17.27,17.3,17.26,17.26,3
20160901|2016-08-10 09:30,10,17.26,17.26,17.19,17.21,28
20160901|2016-08-10 10:00,10,17.21,17.21,17.15,17.17,25
20160901|2016-08-10 10:30,10,17.16,17.16,17.05,17.15,50
20160901|2016-08-10 11:00,10,17.18,17.22,17.18,17.22,13
20160901|2016-08-10 11:30,10,17.22,17.22,17.21,17.21,6
20160901|2016-08-10 12:00,10,17.23,17.23,17.22,17.22,3
20160901|2016-08-10 12:30,10,17.19,17.2,17.19,17.19,13
20160901|2016-08-10 13:00,10,17.18,17.18,17.18,17.18,6
20160901|2016-08-10 15:30,10,17.18,17.18,17.18,17.18,2
20160901|2016-08-10 17:00,11,17.21,17.21,17.21,17.21,2
20160901|2016-08-11 03:30,11,17.22,17.24,17.22,17.24,5
20160901|2016-08-11 08:00,11,17.19,17.19,17.18,17.19,4
20160901|2016-08-11 08:30,11,17.18,17.18,17.18,17.18,3
20160901|2016-08-11 09:00,11,17.22,17.25,17.22,17.22,9
20160901|2016-08-11 09:30,11,17.2,17.28,17.18,17.21,35
20160901|2016-08-11 10:00,11,17.22,17.22,17.15,17.15,25
20160901|2016-08-11 10:30,11,17.15,17.15,17.01,17.13,53
20160901|2016-08-11 11:00,11,17.1,17.1,17.1,17.1,4
20160901|2016-08-11 11:30,11,17.1,17.1,17.05,17.1,7
20160901|2016-08-11 12:00,11,17.13,17.13,17.13,17.13,2
20160901|2016-08-11 13:00,11,17.13,17.13,17.1,17.1,10
20160901|2016-08-11 13:30,11,17.11,17.11,17.11,17.11,1
20160901|2016-08-11 18:30,12,17.09,17.09,17.04,17.04,27
20160901|2016-08-11 19:00,12,17.02,17.02,17.02,17.02,2
20160901|2016-08-11 22:00,12,17.08,17.08,17.08,17.08,1
20160901|2016-08-11 23:00,12,17.05,17.05,17.05,17.05,2
20160901|2016-08-12 07:00,12,17.05,17.05,17,17,5
20160901|2016-08-12 07:30,12,17,17.05,17,17.05,5
20160901|2016-08-12 08:00,12,17.07,17.07,17.06,17.06,4
20160901|2016-08-12 08:30,12,17.06,17.09,17.05,17.09,8
20160901|2016-08-12 09:00,12,17.12,17.15,17.1,17.1,8
20160901|2016-08-12 09:30,12,17.1,17.1,17.1,17.1,1
20160901|2016-08-12 10:00,12,17.11,17.13,17.08,17.13,12
20160901|2016-08-12 10:30,12,17.16,17.26,16.92,17.04,104
20160901|2016-08-12 11:00,12,17.02,17.1,17.02,17.06,23
20160901|2016-08-12 11:30,12,17.08,17.12,17.07,17.07,26
20160901|2016-08-12 12:00,12,17.08,17.1,17.07,17.08,10
20160901|2016-08-12 12:30,12,17.1,17.1,17.08,17.1,12
20160901|2016-08-12 13:00,12,17.1,17.1,17.07,17.07,23
20160901|2016-08-12 13:30,12,17.07,17.07,17.07,17.07,2
20160901|2016-08-14 17:00,15,17.05,17.05,17.05,17.05,1
20160901|2016-08-14 17:30,15,17.1,17.1,17.1,17.1,2
20160901|2016-08-14 18:30,15,17.1,17.1,17.1,17.1,2
20160901|2016-08-14 19:00,15,17.1,17.1,17.1,17.1,5
20160901|2016-08-14 19:30,15,17.14,17.14,17.14,17.14,4
20160901|2016-08-14 21:30,15,17.19,17.27,17.19,17.27,7
20160901|2016-08-14 22:00,15,17.27,17.4,17.27,17.37,23
20160901|2016-08-14 23:00,15,17.25,17.25,17.23,17.23,2
20160901|2016-08-15 07:00,15,17.31,17.31,17.19,17.19,10
20160901|2016-08-15 08:00,15,17.27,17.27,17.27,17.27,1
20160901|2016-08-15 08:30,15,17.27,17.31,17.25,17.28,21
20160901|2016-08-15 09:00,15,17.28,17.31,17.27,17.3,18
20160901|2016-08-15 09:30,15,17.3,17.3,17.23,17.23,8
20160901|2016-08-15 10:00,15,17.23,17.24,17.23,17.24,4
20160901|2016-08-15 10:30,15,17.24,17.24,17.05,17.2,63
20160901|2016-08-15 11:00,15,17.14,17.2,17.14,17.19,17
20160901|2016-08-15 11:30,15,17.18,17.2,17.18,17.2,7
20160901|2016-08-15 12:30,15,17.21,17.22,17.21,17.22,5
20160901|2016-08-15 13:00,15,17.23,17.25,17.22,17.25,8
20160901|2016-08-15 13:30,15,17.23,17.23,17.23,17.23,1
20160901|2016-08-15 14:00,15,17.28,17.28,17.28,17.28,1
20160901|2016-08-15 15:00,15,17.25,17.25,17.25,17.25,1
20160901|2016-08-15 15:30,15,17.25,17.25,17.25,17.25,1
20160901|2016-08-15 17:00,16,17.29,17.4,17.2,17.2,9
20160901|2016-08-15 18:30,16,17.25,17.25,17.25,17.25,1
20160901|2016-08-16 07:00,16,17.22,17.22,17.2,17.2,3
20160901|2016-08-16 08:00,16,17.25,17.27,17.25,17.27,2
20160901|2016-08-16 08:30,16,17.22,17.22,17.22,17.22,1
20160901|2016-08-16 09:00,16,17.25,17.3,17.21,17.21,7
20160901|2016-08-16 09:30,16,17.26,17.35,17.26,17.31,21
20160901|2016-08-16 10:00,16,17.32,17.34,17.32,17.34,6
20160901|2016-08-16 10:30,16,17.34,17.34,17.29,17.33,13
20160901|2016-08-16 11:00,16,17.35,17.45,17.33,17.42,74
20160901|2016-08-16 11:30,16,17.39,17.43,17.36,17.36,8
20160901|2016-08-16 12:00,16,17.37,17.37,17.35,17.35,4
20160901|2016-08-16 12:30,16,17.35,17.35,17.35,17.35,5
20160901|2016-08-16 13:00,16,17.38,17.4,17.38,17.4,6
20160901|2016-08-16 14:00,16,17.4,17.4,17.4,17.4,4
20160901|2016-08-17 07:00,17,17.44,17.48,17.44,17.48,5
20160901|2016-08-17 07:30,17,17.4,17.4,17.4,17.4,2
20160901|2016-08-17 08:00,17,17.4,17.4,17.4,17.4,1
20160901|2016-08-17 08:30,17,17.44,17.44,17.44,17.44,1
20160901|2016-08-17 09:00,17,17.44,17.48,17.44,17.48,17
20160901|2016-08-17 09:30,17,17.48,17.62,17.48,17.54,72
20160901|2016-08-17 10:00,17,17.55,17.55,17.52,17.52,11
20160901|2016-08-17 10:30,17,17.52,17.72,17.39,17.63,148
20160901|2016-08-17 11:00,17,17.63,17.7,17.63,17.66,31
20160901|2016-08-17 11:30,17,17.64,17.7,17.6,17.67,29
20160901|2016-08-17 12:00,17,17.7,17.7,17.67,17.69,11
20160901|2016-08-17 12:30,17,17.67,17.73,17.66,17.73,52
20160901|2016-08-17 13:00,17,17.73,17.76,17.69,17.69,22
20160901|2016-08-17 13:30,17,17.72,17.72,17.72,17.72,1
20160901|2016-08-17 14:00,17,17.72,17.72,17.72,17.72,1
20160901|2016-08-17 14:30,17,17.69,17.74,17.69,17.74,13
20160901|2016-08-17 15:30,17,17.71,17.71,17.69,17.69,9
20160901|2016-08-17 17:00,18,17.74,17.74,17.74,17.74,10
20160901|2016-08-17 18:30,18,17.75,17.75,17.74,17.74,6
20160901|2016-08-17 19:00,18,17.75,17.77,17.75,17.77,5
20160901|2016-08-17 19:30,18,17.74,17.74,17.73,17.73,4
20160901|2016-08-17 21:00,18,17.73,17.77,17.73,17.77,9
20160901|2016-08-17 23:30,18,17.74,17.74,17.74,17.74,1
20160901|2016-08-18 03:30,18,17.79,17.79,17.79,17.79,2
20160901|2016-08-18 07:00,18,17.77,17.77,17.76,17.76,4
20160901|2016-08-18 07:30,18,17.8,17.82,17.8,17.82,4
20160901|2016-08-18 08:00,18,17.77,17.77,17.74,17.77,28
20160901|2016-08-18 08:30,18,17.74,17.87,17.74,17.85,44
20160901|2016-08-18 09:00,18,17.86,17.95,17.86,17.9,81
20160901|2016-08-18 09:30,18,17.9,17.91,17.84,17.88,24
20160901|2016-08-18 10:00,18,17.85,17.86,17.82,17.82,19
20160901|2016-08-18 10:30,18,17.82,17.97,17.82,17.91,149
20160901|2016-08-18 11:00,18,17.9,17.92,17.86,17.86,19
20160901|2016-08-18 11:30,18,17.87,17.87,17.87,17.87,4
20160901|2016-08-18 12:00,18,17.9,17.9,17.89,17.89,16
20160901|2016-08-18 12:30,18,17.92,17.93,17.92,17.93,22
20160901|2016-08-18 13:00,18,17.94,17.94,17.91,17.92,8
20160901|2016-08-18 13:30,18,17.9,17.9,17.9,17.9,4
20160901|2016-08-18 14:00,18,17.9,17.9,17.9,17.9,3
20160901|2016-08-18 15:00,18,17.89,17.89,17.89,17.89,4
20160901|2016-08-18 15:30,18,17.89,17.89,17.89,17.89,1
20160901|2016-08-19 00:30,19,17.91,17.91,17.91,17.91,3
20160901|2016-08-19 08:00,19,17.9,17.92,17.9,17.91,4
20160901|2016-08-19 08:30,19,17.92,17.92,17.9,17.9,6
20160901|2016-08-19 09:00,19,17.93,17.96,17.91,17.91,31
20160901|2016-08-19 09:30,19,17.91,17.96,17.91,17.94,9
20160901|2016-08-19 10:00,19,17.95,18.01,17.95,17.96,66
20160901|2016-08-19 10:30,19,17.93,17.96,17.88,17.92,51
20160901|2016-08-19 11:00,19,17.92,17.94,17.92,17.94,3
20160901|2016-08-19 11:30,19,17.9,17.91,17.9,17.91,44
20160901|2016-08-19 12:00,19,17.9,17.93,17.9,17.92,9
20160901|2016-08-19 12:30,19,17.91,17.93,17.88,17.9,56
20160901|2016-08-19 13:00,19,17.9,17.9,17.88,17.88,15
20160901|2016-08-19 13:30,19,17.9,17.9,17.9,17.9,2
20160901|2016-08-21 17:00,22,17.88,17.88,17.86,17.86,6
20160901|2016-08-21 20:30,22,17.93,17.93,17.93,17.93,1
20160901|2016-08-22 07:00,22,17.9,17.92,17.9,17.92,4
20160901|2016-08-22 07:30,22,17.86,17.9,17.86,17.9,11
20160901|2016-08-22 08:30,22,17.88,17.88,17.88,17.88,1
20160901|2016-08-22 09:00,22,17.9,17.97,17.9,17.91,10
20160901|2016-08-22 09:30,22,17.9,17.9,17.88,17.88,6
20160901|2016-08-22 10:30,22,17.9,17.9,17.82,17.82,129
20160901|2016-08-22 11:00,22,17.86,17.87,17.82,17.85,17
20160901|2016-08-22 11:30,22,17.82,17.84,17.82,17.83,18
20160901|2016-08-22 12:00,22,17.83,17.83,17.83,17.83,1
20160901|2016-08-22 12:30,22,17.84,17.84,17.84,17.84,1
20160901|2016-08-22 13:00,22,17.82,17.82,17.82,17.82,8
20160901|2016-08-22 14:00,22,17.8,17.83,17.8,17.83,4
20160901|2016-08-22 14:30,22,17.85,17.86,17.83,17.83,9
20160901|2016-08-22 15:00,22,17.82,17.82,17.82,17.82,1
20160901|2016-08-22 17:00,23,17.85,17.85,17.81,17.81,3
20160901|2016-08-22 18:30,23,17.85,17.85,17.85,17.85,1
20160901|2016-08-22 19:30,23,17.81,17.81,17.81,17.81,1
20160901|2016-08-22 22:30,23,17.87,17.87,17.87,17.87,2
20160901|2016-08-23 05:30,23,17.87,17.87,17.87,17.87,1
20160901|2016-08-23 09:00,23,17.87,17.87,17.85,17.85,2
20160901|2016-08-23 09:30,23,17.85,17.85,17.83,17.83,5
20160901|2016-08-23 10:00,23,17.83,17.84,17.8,17.8,134
20160901|2016-08-23 10:30,23,17.8,17.8,17.73,17.76,120
20160901|2016-08-23 11:00,23,17.73,17.75,17.7,17.74,21
20160901|2016-08-23 11:30,23,17.71,17.74,17.71,17.74,23
20160901|2016-08-23 12:00,23,17.73,17.75,17.73,17.75,41
20160901|2016-08-23 12:30,23,17.75,17.75,17.75,17.75,9
20160901|2016-08-23 13:00,23,17.75,17.75,17.75,17.75,4
20160901|2016-08-23 13:30,23,17.75,17.75,17.75,17.75,1
20160901|2016-08-23 14:00,23,17.75,17.79,17.75,17.79,32
20160901|2016-08-23 14:30,23,17.79,17.79,17.79,17.79,8
20160901|2016-08-23 15:30,23,17.78,17.78,17.78,17.78,1
20160901|2016-08-23 17:30,24,17.73,17.73,17.7,17.7,6
20160901|2016-08-23 21:00,24,17.73,17.73,17.73,17.73,1
20160901|2016-08-24 06:30,24,17.75,17.75,17.75,17.75,1
20160901|2016-08-24 07:30,24,17.72,17.72,17.7,17.7,15
20160901|2016-08-24 08:00,24,17.7,17.7,17.69,17.69,23
20160901|2016-08-24 08:30,24,17.69,17.69,17.63,17.66,51
20160901|2016-08-24 09:00,24,17.69,17.7,17.65,17.65,14
20160901|2016-08-24 09:30,24,17.67,17.67,17.59,17.59,31
20160901|2016-08-24 10:00,24,17.57,17.62,17.54,17.59,35
20160901|2016-08-24 10:30,24,17.59,17.59,17.41,17.46,146
20160901|2016-08-24 11:00,24,17.44,17.44,17.4,17.43,47
20160901|2016-08-24 11:30,24,17.42,17.5,17.41,17.5,45
20160901|2016-08-24 12:00,24,17.47,17.5,17.46,17.5,6
20160901|2016-08-24 12:30,24,17.48,17.49,17.45,17.45,14
20160901|2016-08-24 13:00,24,17.45,17.47,17.45,17.45,19
20160901|2016-08-24 13:30,24,17.45,17.45,17.44,17.44,5
20160901|2016-08-24 14:00,24,17.46,17.47,17.45,17.45,15
20160901|2016-08-24 14:30,24,17.47,17.47,17.45,17.45,13
20160901|2016-08-24 15:30,24,17.47,17.47,17.45,17.45,18
20160901|2016-08-24 17:00,25,17.45,17.45,17.42,17.43,11
20160901|2016-08-24 17:30,25,17.38,17.38,17.38,17.38,1
20160901|2016-08-25 07:00,25,17.38,17.4,17.38,17.4,2
20160901|2016-08-25 07:30,25,17.36,17.36,17.36,17.36,2
20160901|2016-08-25 08:00,25,17.36,17.39,17.36,17.39,6
20160901|2016-08-25 08:30,25,17.38,17.38,17.38,17.38,7
20160901|2016-08-25 09:00,25,17.38,17.48,17.38,17.47,35
20160901|2016-08-25 09:30,25,17.45,17.51,17.45,17.48,27
20160901|2016-08-25 10:00,25,17.47,17.55,17.42,17.42,38
20160901|2016-08-25 10:30,25,17.43,17.43,17.15,17.24,200
20160901|2016-08-25 11:00,25,17.24,17.3,17.1,17.12,67
20160901|2016-08-25 11:30,25,17.1,17.15,17.04,17.15,26
20160901|2016-08-25 12:00,25,17.15,17.15,17.11,17.11,11
20160901|2016-08-25 12:30,25,17.1,17.1,17.1,17.1,41
20160901|2016-08-25 13:00,25,17.11,17.11,17.07,17.1,18
20160901|2016-08-25 13:30,25,17.1,17.1,17.1,17.1,1
20160901|2016-08-25 14:00,25,17.14,17.14,17.13,17.13,2
20160901|2016-08-25 14:30,25,17.1,17.13,17.1,17.13,3
20160901|2016-08-25 15:00,25,17.15,17.15,17.15,17.15,4
20160901|2016-08-25 15:30,25,17.16,17.16,17.15,17.15,7
20160901|2016-08-25 17:00,26,17.11,17.11,17.11,17.11,1
20160901|2016-08-25 20:30,26,17.07,17.07,17.06,17.06,3
20160901|2016-08-26 06:00,26,17.07,17.07,17.07,17.07,3
20160901|2016-08-26 07:00,26,17.08,17.1,17.06,17.08,9
20160901|2016-08-26 07:30,26,17.1,17.1,17.08,17.08,9
20160901|2016-08-26 08:00,26,17.1,17.13,17.1,17.1,7
20160901|2016-08-26 08:30,26,17.08,17.08,17.08,17.08,2
20160901|2016-08-26 09:00,26,17.04,17.04,16.9,16.9,131
20160901|2016-08-26 09:30,26,16.9,16.94,16.81,16.94,42
20160901|2016-08-26 10:00,26,16.92,16.92,16.85,16.85,17
20160901|2016-08-26 10:30,26,16.85,16.89,16.7,16.85,139
20160901|2016-08-26 11:00,26,16.81,16.82,16.43,16.63,247
20160901|2016-08-26 11:30,26,16.61,16.66,16.58,16.65,46
20160901|2016-08-26 12:00,26,16.63,16.65,16.57,16.59,18
20160901|2016-08-26 12:30,26,16.57,16.62,16.57,16.62,17
20160901|2016-08-26 13:00,26,16.61,16.63,16.6,16.63,28
20160901|2016-08-26 13:30,26,16.63,16.63,16.63,16.63,4
20160901|2016-08-28 17:00,29,16.54,16.56,16.54,16.56,11
20160901|2016-08-28 18:30,29,16.54,16.54,16.53,16.53,4
20160901|2016-08-28 21:00,29,16.55,16.55,16.53,16.53,3
20160901|2016-08-28 21:30,29,16.52,16.52,16.5,16.5,5
20160901|2016-08-29 00:00,29,16.54,16.54,16.52,16.52,7
20160901|2016-08-29 05:00,29,16.51,16.51,16.51,16.51,5
20160901|2016-08-29 07:30,29,16.54,16.54,16.54,16.54,1
20160901|2016-08-29 08:00,29,16.57,16.57,16.5,16.53,26
20160901|2016-08-29 08:30,29,16.52,16.52,16.48,16.5,41
20160901|2016-08-29 09:00,29,16.47,16.52,16.45,16.52,43
20160901|2016-08-29 09:30,29,16.52,16.53,16.52,16.53,39
20160901|2016-08-29 10:00,29,16.54,16.57,16.5,16.5,20
20160901|2016-08-29 10:30,29,16.54,16.55,16.41,16.46,159
20160901|2016-08-29 11:00,29,16.5,16.53,16.47,16.52,13
20160901|2016-08-29 11:30,29,16.51,16.55,16.51,16.51,25
20160901|2016-08-29 12:00,29,16.54,16.54,16.54,16.54,1
20160901|2016-08-29 12:30,29,16.53,16.53,16.53,16.53,1
20160901|2016-08-29 13:00,29,16.55,16.57,16.54,16.57,15
20160901|2016-08-29 13:30,29,16.57,16.57,16.57,16.57,7
20160901|2016-08-29 14:00,29,16.56,16.56,16.56,16.56,2
20160901|2016-08-29 14:30,29,16.55,16.55,16.55,16.55,6
20160901|2016-08-29 15:00,29,16.54,16.54,16.52,16.52,5
20160901|2016-08-29 18:30,30,16.53,16.55,16.53,16.55,3
20160901|2016-08-29 19:30,30,16.54,16.54,16.54,16.54,1
20160901|2016-08-29 20:00,30,16.51,16.51,16.51,16.51,1
20160901|2016-08-29 22:30,30,16.54,16.54,16.54,16.54,8
20160901|2016-08-29 23:00,30,16.55,16.56,16.53,16.53,11
20160901|2016-08-30 06:30,30,16.58,16.59,16.58,16.59,5
20160901|2016-08-30 07:00,30,16.6,16.6,16.6,16.6,1
20160901|2016-08-30 08:00,30,16.62,16.68,16.62,16.67,26
20160901|2016-08-30 08:30,30,16.66,16.69,16.66,16.69,11
20160901|2016-08-30 09:00,30,16.66,16.7,16.66,16.68,18
20160901|2016-08-30 09:30,30,16.67,16.73,16.67,16.68,27
20160901|2016-08-30 10:00,30,16.66,16.66,16.66,16.66,2
20160901|2016-08-30 10:30,30,16.66,16.75,16.55,16.75,118
20160901|2016-08-30 11:00,30,16.72,16.74,16.65,16.65,49
20160901|2016-08-30 11:30,30,16.65,16.65,16.6,16.63,46
20160901|2016-08-30 12:30,30,16.63,16.63,16.63,16.63,5
20160901|2016-08-30 13:00,30,16.61,16.61,16.59,16.59,14
20160901|2016-08-30 13:30,30,16.6,16.6,16.6,16.6,2
20160901|2016-08-30 14:30,30,16.61,16.61,16.61,16.61,5
20160901|2016-08-30 15:30,30,16.62,16.62,16.6,16.6,7
20160901|2016-08-30 17:00,31,16.58,16.65,16.58,16.65,2
20160901|2016-08-30 17:30,31,16.65,16.65,16.65,16.65,4
20160901|2016-08-30 18:00,31,16.68,16.68,16.68,16.68,4
20160901|2016-08-30 20:30,31,16.68,16.68,16.68,16.68,5
20160901|2016-08-31 01:30,31,16.68,16.68,16.68,16.68,3
20160901|2016-08-31 06:00,31,16.65,16.65,16.65,16.65,2
20160901|2016-08-31 07:30,31,16.67,16.67,16.67,16.67,1
20160901|2016-08-31 08:00,31,16.64,16.64,16.64,16.64,1
20160901|2016-08-31 08:30,31,16.67,16.67,16.65,16.65,2
20160901|2016-08-31 09:00,31,16.66,16.67,16.66,16.67,5
20160901|2016-08-31 09:30,31,16.64,16.64,16.6,16.6,20
20160901|2016-08-31 10:00,31,16.6,16.64,16.57,16.63,21
20160901|2016-08-31 10:30,31,16.62,16.62,16.5,16.56,28
20160901|2016-08-31 11:00,31,16.57,16.57,16.55,16.55,6
20160901|2016-08-31 11:30,31,16.55,16.55,16.53,16.53,10
20160901|2016-08-31 12:00,31,16.53,16.54,16.5,16.51,29
20160901|2016-08-31 12:30,31,16.5,16.5,16.44,16.44,52
20160901|2016-08-31 13:00,31,16.45,16.5,16.45,16.5,28
20160901|2016-08-31 13:30,31,16.51,16.51,16.51,16.51,1
20160901|2016-08-31 14:30,31,16.52,16.52,16.52,16.52,1
20160901|2016-08-31 15:30,31,16.52,16.52,16.52,16.52,5
20160901|2016-08-31 22:00,1,16.48,16.5,16.44,16.5,3
20160901|2016-09-01 04:30,1,16.5,16.5,16.5,16.5,1
20160901|2016-09-01 08:00,1,16.46,16.46,16.46,16.46,1
20160901|2016-09-01 08:30,1,16.47,16.49,16.47,16.49,10
20160901|2016-09-01 09:00,1,16.5,16.61,16.5,16.51,76
20160901|2016-09-01 09:30,1,16.5,16.52,16.5,16.5,13
20160901|2016-09-01 10:00,1,16.53,16.53,16.5,16.5,15
20160901|2016-09-01 10:30,1,16.52,16.72,16.49,16.72,119
20160901|2016-09-01 11:00,1,16.71,16.71,16.62,16.63,38
20160901|2016-09-01 11:30,1,16.61,16.65,16.59,16.65,22
20160901|2016-09-01 12:00,1,16.68,16.73,16.68,16.71,48
20160901|2016-09-01 12:30,1,16.71,16.72,16.71,16.71,5
20160901|2016-09-01 13:00,1,16.73,16.79,16.72,16.75,61
20160901|2016-09-01 13:30,1,16.75,16.77,16.75,16.77,59
20160901|2016-09-01 14:00,1,16.77,16.77,16.77,16.77,10
20160901|2016-09-01 14:30,1,16.78,16.82,16.78,16.81,23
20160901|2016-09-01 15:00,1,16.81,16.81,16.81,16.81,4
20160901|2016-09-01 15:30,1,16.83,16.83,16.8,16.8,10
20160901|2016-09-01 20:00,2,16.81,16.81,16.81,16.81,2
20160901|2016-09-01 23:00,2,16.81,16.81,16.81,16.81,3
20160901|2016-09-01 23:30,2,16.83,16.83,16.83,16.83,1
20160901|2016-09-02 03:00,2,16.83,16.83,16.83,16.83,11
20160901|2016-09-02 03:30,2,16.83,16.83,16.83,16.83,1
20160901|2016-09-02 07:00,2,16.84,16.84,16.83,16.83,7
20160901|2016-09-02 07:30,2,16.82,16.85,16.82,16.85,4
20160901|2016-09-02 08:00,2,16.83,16.85,16.82,16.84,11
20160901|2016-09-02 08:30,2,16.83,16.9,16.83,16.9,47
20160901|2016-09-02 09:00,2,16.87,16.87,16.82,16.82,18
20160901|2016-09-02 09:30,2,16.82,16.82,16.79,16.79,18
20160901|2016-09-02 10:00,2,16.79,16.84,16.79,16.84,17
20160901|2016-09-02 10:30,2,16.82,16.95,16.8,16.9,128
20160901|2016-09-02 11:00,2,16.85,16.87,16.85,16.87,6
20160901|2016-09-02 11:30,2,16.87,16.9,16.87,16.9,4
20160901|2016-09-02 12:00,2,16.88,16.88,16.87,16.87,3
20160901|2016-09-02 12:30,2,16.85,16.9,16.85,16.9,12
20160901|2016-09-02 13:00,2,16.88,16.88,16.86,16.86,5
20160901|2016-09-02 13:30,2,16.88,16.9,16.88,16.9,7
20160901|2016-09-05 17:00,6,16.87,16.9,16.84,16.9,38
20160901|2016-09-05 17:30,6,16.9,16.9,16.9,16.9,1
20160901|2016-09-05 18:30,6,16.9,16.9,16.9,16.9,2
20160901|2016-09-05 19:00,6,16.88,16.88,16.87,16.87,14
20160901|2016-09-06 08:00,6,16.87,16.87,16.87,16.87,2
20160901|2016-09-06 08:30,6,16.87,16.89,16.87,16.89,7
20160901|2016-09-06 09:00,6,16.87,16.87,16.85,16.85,8
20160901|2016-09-06 09:30,6,16.87,16.87,16.87,16.87,2
20160901|2016-09-06 10:00,6,16.84,16.87,16.84,16.87,10
20160901|2016-09-06 10:30,6,16.89,17.05,16.89,17,78
20160901|2016-09-06 11:00,6,17,17.02,16.96,16.96,21
20160901|2016-09-06 11:30,6,16.99,16.99,16.99,16.99,3
20160901|2016-09-06 12:00,6,17,17,16.97,16.97,9
20160901|2016-09-06 12:30,6,16.98,16.99,16.98,16.99,3
20160901|2016-09-06 13:00,6,16.99,16.99,16.99,16.99,1
20160901|2016-09-06 13:30,6,16.99,16.99,16.97,16.97,6
20160901|2016-09-06 15:30,6,16.99,17,16.99,17,12
20160901|2016-09-07 06:00,7,16.99,16.99,16.99,16.99,2
20160901|2016-09-07 07:00,7,16.99,16.99,16.99,16.99,1
20160901|2016-09-07 08:30,7,17,17,16.99,16.99,4
20160901|2016-09-07 09:00,7,16.98,16.98,16.98,16.98,8
20160901|2016-09-07 09:30,7,16.97,16.97,16.94,16.94,42
20160901|2016-09-07 10:00,7,16.95,16.96,16.94,16.96,4
20160901|2016-09-07 10:30,7,16.94,17.01,16.84,16.86,105
20160901|2016-09-07 11:00,7,16.85,16.87,16.85,16.86,16
20160901|2016-09-07 11:30,7,16.88,16.88,16.88,16.88,2
20160901|2016-09-07 12:00,7,16.86,16.86,16.79,16.81,27
20160901|2016-09-07 13:00,7,16.81,16.81,16.8,16.81,14
20160901|2016-09-07 13:30,7,16.8,16.83,16.8,16.81,23
20160901|2016-09-07 17:00,8,16.76,16.76,16.76,16.76,1
20160901|2016-09-07 17:30,8,16.76,16.76,16.76,16.76,1
20160901|2016-09-08 08:00,8,16.79,16.79,16.76,16.76,7
20160901|2016-09-08 08:30,8,16.8,16.8,16.8,16.8,1
20160901|2016-09-08 09:00,8,16.74,16.74,16.66,16.66,35
20160901|2016-09-08 09:30,8,16.67,16.69,16.65,16.69,59
20160901|2016-09-08 10:00,8,16.69,16.72,16.68,16.72,36
20160901|2016-09-08 10:30,8,16.71,16.71,16.59,16.6,132
20160901|2016-09-08 11:00,8,16.59,16.61,16.56,16.61,37
20160901|2016-09-08 11:30,8,16.58,16.58,16.57,16.57,22
20160901|2016-09-08 12:30,8,16.57,16.58,16.57,16.58,5
20160901|2016-09-08 13:00,8,16.59,16.6,16.59,16.6,6
20160901|2016-09-08 13:30,8,16.61,16.61,16.56,16.56,23
20160901|2016-09-08 14:00,8,16.55,16.55,16.53,16.55,24
20160901|2016-09-08 15:00,8,16.52,16.52,16.52,16.52,4
20160901|2016-09-08 15:30,8,16.53,16.54,16.53,16.53,8
20160901|2016-09-08 19:30,9,16.58,16.58,16.58,16.58,1
20160901|2016-09-08 22:00,9,16.55,16.55,16.55,16.55,1
20160901|2016-09-09 08:00,9,16.56,16.59,16.56,16.59,11
20160901|2016-09-09 08:30,9,16.57,16.59,16.57,16.58,8
20160901|2016-09-09 09:00,9,16.59,16.64,16.58,16.59,33
20160901|2016-09-09 09:30,9,16.58,16.58,16.53,16.56,12
20160901|2016-09-09 10:00,9,16.55,16.56,16.55,16.56,8
20160901|2016-09-09 10:30,9,16.56,16.62,16.52,16.52,53
20160901|2016-09-09 11:00,9,16.54,16.54,16.51,16.51,23
20160901|2016-09-09 11:30,9,16.51,16.53,16.51,16.53,28
20160901|2016-09-09 12:00,9,16.53,16.53,16.5,16.5,14
20160901|2016-09-09 12:30,9,16.5,16.51,16.5,16.51,2
20160901|2016-09-09 13:00,9,16.52,16.52,16.52,16.52,2
20160901|2016-09-11 19:30,12,16.53,16.53,16.53,16.53,2
20160901|2016-09-12 09:00,12,16.51,16.52,16.51,16.52,15
20160901|2016-09-12 09:30,12,16.52,16.54,16.52,16.54,13
20160901|2016-09-12 10:00,12,16.54,16.54,16.54,16.54,2
20160901|2016-09-12 10:30,12,16.53,16.53,16.36,16.4,112
20160901|2016-09-12 11:00,12,16.4,16.41,16.37,16.39,114
20160901|2016-09-12 11:30,12,16.4,16.41,16.39,16.39,34
20160901|2016-09-12 12:00,12,16.4,16.43,16.39,16.42,32
20160901|2016-09-12 12:30,12,16.43,16.46,16.43,16.43,28
20160901|2016-09-12 13:00,12,16.43,16.45,16.43,16.45,5
20160901|2016-09-12 13:30,12,16.43,16.43,16.43,16.43,2
20160901|2016-09-12 14:30,12,16.44,16.44,16.44,16.44,2
20160901|2016-09-12 15:00,12,16.44,16.44,16.44,16.44,2
20160901|2016-09-12 15:30,12,16.42,16.42,16.42,16.42,2
20160901|2016-09-12 20:00,13,16.42,16.42,16.42,16.42,2
20160901|2016-09-13 07:30,13,16.45,16.45,16.41,16.41,11
20160901|2016-09-13 08:00,13,16.41,16.41,16.41,16.41,23
20160901|2016-09-13 08:30,13,16.41,16.41,16.41,16.41,2
20160901|2016-09-13 09:00,13,16.4,16.43,16.39,16.42,40
20160901|2016-09-13 09:30,13,16.43,16.46,16.43,16.43,15
20160901|2016-09-13 10:00,13,16.44,16.44,16.43,16.43,10
20160901|2016-09-13 10:30,13,16.42,16.46,16.41,16.42,29
20160901|2016-09-13 11:00,13,16.45,16.45,16.45,16.45,1
20160901|2016-09-13 11:30,13,16.46,16.46,16.44,16.44,4
20160901|2016-09-13 12:00,13,16.47,16.48,16.47,16.48,2
20160901|2016-09-13 12:30,13,16.46,16.46,16.46,16.46,3
20160901|2016-09-13 13:00,13,16.47,16.47,16.47,16.47,2
20160901|2016-09-13 15:00,13,16.45,16.45,16.45,16.45,1
20160901|2016-09-14 07:30,14,16.45,16.45,16.45,16.45,2
20160901|2016-09-14 09:00,14,16.43,16.46,16.43,16.46,3
20160901|2016-09-14 09:30,14,16.44,16.44,16.42,16.42,15
20160901|2016-09-14 10:00,14,16.42,16.42,16.42,16.42,2
20160901|2016-09-14 10:30,14,16.43,16.47,16.42,16.44,27
20160901|2016-09-14 11:30,14,16.46,16.46,16.46,16.46,1
20160901|2016-09-14 12:00,14,16.46,16.46,16.46,16.46,3
20160901|2016-09-14 12:30,14,16.45,16.45,16.45,16.45,1
20160901|2016-09-14 13:00,14,16.46,16.46,16.46,16.46,1
20160901|2016-09-14 13:30,14,16.46,16.46,16.42,16.42,49
20160901|2016-09-14 14:00,14,16.43,16.43,16.43,16.43,23
20160901|2016-09-14 14:30,14,16.42,16.42,16.41,16.41,55
20160901|2016-09-14 15:30,14,16.41,16.41,16.4,16.41,6
20160901|2016-09-14 17:30,15,16.4,16.4,16.4,16.4,100
20160901|2016-09-15 07:00,15,16.42,16.42,16.41,16.41,13
20160901|2016-09-15 07:30,15,16.42,16.42,16.42,16.42,10
20160901|2016-09-15 08:30,15,16.41,16.41,16.41,16.41,3
20160901|2016-09-15 09:00,15,16.4,16.4,16.4,16.4,26
20160901|2016-09-15 09:30,15,16.41,16.41,16.41,16.41,12
20160901|2016-09-15 10:00,15,16.4,16.4,16.4,16.4,20
20160901|2016-09-15 10:30,15,16.4,16.43,16.39,16.4,98
20160901|2016-09-15 11:30,15,16.41,16.41,16.4,16.41,12
20160901|2016-09-15 12:00,15,16.42,16.44,16.42,16.43,54
20160901|2016-09-15 12:30,15,16.42,16.42,16.42,16.42,24
20160901|2016-09-15 13:00,15,16.41,16.41,16.41,16.41,1
20160901|2016-09-15 14:30,15,16.41,16.41,16.41,16.41,5
20160901|2016-09-15 15:30,15,16.4,16.4,16.4,16.4,2
20160901|2016-09-16 03:00,16,16.4,16.4,16.4,16.4,3
20160901|2016-09-16 07:00,16,16.42,16.42,16.42,16.42,4
20160901|2016-09-16 08:00,16,16.42,16.42,16.42,16.42,18
20160901|2016-09-16 08:30,16,16.4,16.4,16.4,16.4,2
20160901|2016-09-16 09:00,16,16.4,16.4,16.4,16.4,4
20160901|2016-09-16 09:30,16,16.41,16.42,16.41,16.42,47
20160901|2016-09-16 10:00,16,16.42,16.42,16.41,16.41,48
20160901|2016-09-16 10:30,16,16.41,16.41,16.36,16.37,85
20160901|2016-09-16 11:00,16,16.36,16.36,16.35,16.36,15
20160901|2016-09-16 11:30,16,16.36,16.36,16.36,16.36,1
20160901|2016-09-16 12:00,16,16.37,16.37,16.36,16.36,9
20160901|2016-09-16 12:30,16,16.37,16.38,16.36,16.36,16
20160901|2016-09-16 13:00,16,16.37,16.37,16.37,16.37,5
20160901|2016-09-16 13:30,16,16.37,16.37,16.37,16.37,2
20160901|2016-09-18 17:30,19,16.38,16.38,16.38,16.38,2
20160901|2016-09-19 07:00,19,16.38,16.38,16.38,16.38,2
20160901|2016-09-19 08:00,19,16.36,16.36,16.36,16.36,4
20160901|2016-09-19 08:30,19,16.35,16.35,16.35,16.35,3
20160901|2016-09-19 09:30,19,16.36,16.37,16.36,16.37,6
20160901|2016-09-19 10:30,19,16.36,16.36,16.36,16.36,4
20160901|2016-09-19 11:00,19,16.35,16.35,16.34,16.35,21
20160901|2016-09-19 11:30,19,16.35,16.35,16.34,16.34,6
20160901|2016-09-19 12:30,19,16.34,16.34,16.34,16.34,2
20160901|2016-09-19 15:00,19,16.35,16.35,16.34,16.34,2
20160901|2016-09-19 17:00,20,16.35,16.35,16.35,16.35,9
20160901|2016-09-19 17:30,20,16.35,16.35,16.35,16.35,5
20160901|2016-09-19 18:30,20,16.35,16.35,16.35,16.35,1
20160901|2016-09-19 20:00,20,16.35,16.35,16.35,16.35,3
20160901|2016-09-19 21:30,20,16.35,16.35,16.35,16.35,1
20160901|2016-09-20 06:00,20,16.35,16.35,16.35,16.35,1
20160901|2016-09-20 08:30,20,16.35,16.35,16.34,16.34,9
20160901|2016-09-20 09:00,20,16.35,16.35,16.34,16.35,10
20160901|2016-09-20 09:30,20,16.35,16.35,16.34,16.34,8
20160901|2016-09-20 10:00,20,16.34,16.34,16.34,16.34,4
20160901|2016-09-20 10:30,20,16.34,16.34,16.34,16.34,31
20160901|2016-09-20 11:30,20,16.34,16.35,16.34,16.35,3
20160901|2016-09-20 12:00,20,16.36,16.36,16.36,16.36,15
20160901|2016-09-20 12:30,20,16.36,16.36,16.36,16.36,1
20160901|2016-09-20 13:00,20,16.35,16.35,16.35,16.35,2
20160901|2016-09-20 14:00,20,16.36,16.36,16.36,16.36,1
20160901|2016-09-21 06:00,21,16.35,16.35,16.35,16.35,1
20160901|2016-09-21 07:30,21,16.35,16.35,16.35,16.35,8
20160901|2016-09-21 09:30,21,16.36,16.36,16.36,16.36,2
20160901|2016-09-21 10:00,21,16.36,16.36,16.36,16.36,1
20160901|2016-09-21 10:30,21,16.36,16.37,16.36,16.37,7
20160901|2016-09-21 11:00,21,16.36,16.36,16.36,16.36,1
20160901|2016-09-21 13:00,21,16.36,16.36,16.36,16.36,9
20160901|2016-09-21 13:30,21,16.36,16.4,16.36,16.4,20
20160901|2016-09-21 14:30,21,16.4,16.41,16.4,16.41,15
20160901|2016-09-21 15:30,21,16.42,16.42,16.42,16.42,3
20160901|2016-09-21 20:00,22,16.38,16.38,16.38,16.38,1
20160901|2016-09-22 09:30,22,16.42,16.42,16.42,16.42,10
20160901|2016-09-22 10:30,22,16.41,16.41,16.39,16.39,47
20160901|2016-09-22 11:00,22,16.39,16.39,16.39,16.39,5
20160901|2016-09-22 11:30,22,16.39,16.39,16.39,16.39,5
20160901|2016-09-22 12:30,22,16.38,16.38,16.38,16.38,1
20160901|2016-09-22 15:00,22,16.39,16.39,16.39,16.39,1
20160901|2016-09-23 09:30,23,16.4,16.4,16.4,16.4,1
20160901|2016-09-23 10:30,23,16.39,16.39,16.38,16.38,2
20160901|2016-09-23 13:00,23,16.4,16.4,16.38,16.38,21
20160901|2016-09-26 08:30,26,16.4,16.4,16.39,16.39,5
20160901|2016-09-26 10:00,26,16.4,16.4,16.4,16.4,8
20160901|2016-09-26 10:30,26,16.38,16.38,16.38,16.38,1
20160901|2016-09-26 11:00,26,16.38,16.38,16.38,16.38,3
20160901|2016-09-26 12:00,26,16.37,16.37,16.37,16.37,1
20160901|2016-09-26 13:00,26,16.38,16.38,16.38,16.38,1
20160901|2016-09-27 08:00,27,16.4,16.4,16.4,16.4,3
20160901|2016-09-27 08:30,27,16.39,16.39,16.39,16.39,1
20160901|2016-09-27 10:00,27,16.39,16.39,16.39,16.39,3
20160901|2016-09-27 10:30,27,16.39,16.39,16.38,16.38,5
20160901|2016-09-27 11:00,27,16.39,16.39,16.38,16.38,8
20160901|2016-09-27 13:00,27,16.39,16.39,16.39,16.39,2
20160901|2016-09-27 14:30,27,16.38,16.38,16.38,16.38,6
20160901|2016-09-28 00:00,28,16.38,16.38,16.38,16.38,1
20160901|2016-09-28 09:00,28,16.37,16.37,16.37,16.37,11
20160901|2016-09-28 09:30,28,16.37,16.37,16.37,16.37,4
20160901|2016-09-28 10:00,28,16.38,16.38,16.38,16.38,18
20160901|2016-09-28 11:00,28,16.39,16.39,16.39,16.39,3
20160901|2016-09-28 11:30,28,16.4,16.41,16.4,16.41,9
20160901|2016-09-28 12:00,28,16.4,16.41,16.4,16.41,4
20160901|2016-09-28 13:30,28,16.41,16.41,16.41,16.41,2
20160901|2016-09-29 06:00,29,16.4,16.4,16.4,16.4,2
20160901|2016-09-29 09:30,29,16.39,16.4,16.39,16.4,6
20160901|2016-09-29 10:30,29,16.4,16.4,16.4,16.4,4
20160901|2016-09-29 11:00,29,16.39,16.4,16.39,16.4,11
20160901|2016-09-29 12:00,29,16.39,16.39,16.39,16.39,1
20160901|2016-09-29 12:30,29,16.39,16.39,16.39,16.39,10
20160901|2016-09-30 09:00,30,16.39,16.39,16.39,16.39,1
20160901|2016-09-30 10:00,30,16.39,16.39,16.39,16.39,3
20160901|2016-09-30 10:30,30,16.38,16.4,16.38,16.4,7
20160901|2016-10-02 17:00,3,16.4,16.4,16.4,16.4,1
20160901|2016-10-03 02:30,3,16.38,16.38,16.38,16.38,2
20160901|2016-10-03 09:30,3,16.4,16.4,16.4,16.4,1
20160901|2016-10-03 13:00,3,16.39,16.39,16.39,16.39,1
20160901|2016-10-04 07:00,4,16.4,16.4,16.39,16.39,16
20160901|2016-10-04 07:30,4,16.39,16.39,16.39,16.39,1
20160901|2016-10-04 08:00,4,16.38,16.38,16.38,16.38,1
20160901|2016-10-04 10:00,4,16.39,16.39,16.39,16.39,2
20160901|2016-10-04 11:00,4,16.39,16.39,16.39,16.39,1
20160901|2016-10-04 12:00,4,16.39,16.39,16.39,16.39,10
20161001|2014-12-30 10:30,30,16.5,16.5,16.5,16.5,2
20161001|2015-02-04 09:30,4,16.7,16.7,16.7,16.7,1
20161001|2015-02-20 07:30,20,16.7,16.7,16.7,16.7,1
20161001|2015-03-20 12:30,20,16.75,16.75,16.75,16.75,1
20161001|2015-03-23 11:30,23,16.75,16.75,16.75,16.75,4
20161001|2015-03-23 13:30,23,16.78,16.78,16.78,16.78,2
20161001|2015-03-25 10:00,25,16.75,16.75,16.75,16.75,2
20161001|2015-05-05 11:00,5,16.96,16.96,16.96,16.96,2
20161001|2015-05-06 08:30,6,16.96,16.96,16.96,16.96,2
20161001|2015-05-14 17:30,15,16.97,16.97,16.97,16.97,1
20161001|2015-06-03 13:30,3,17,17,17,17,5
20161001|2015-06-03 14:00,3,17,17,17,17,1
20161001|2015-06-04 08:00,4,17,17,17,17,1
20161001|2015-06-04 08:30,4,17,17,17,17,2
20161001|2015-06-04 09:00,4,17,17,17,17,1
20161001|2015-06-10 09:30,10,17.05,17.05,17.05,17.05,1
20161001|2015-06-10 10:30,10,17,17,17,17,2
20161001|2015-06-15 13:30,15,16.98,16.98,16.96,16.96,12
20161001|2015-06-16 09:30,16,17.01,17.01,17.01,17.01,1
20161001|2015-06-16 10:00,16,17.01,17.01,17.01,17.01,4
20161001|2015-06-19 11:30,19,17.02,17.02,17,17,4
20161001|2015-06-19 12:30,19,17.03,17.03,17.03,17.03,2
20161001|2015-06-22 11:30,22,17.05,17.05,17.05,17.05,2
20161001|2015-06-24 09:00,24,17.05,17.05,17.05,17.05,2
20161001|2015-06-24 10:30,24,17.07,17.07,17.07,17.07,3
20161001|2015-06-25 13:30,25,17.1,17.1,17.1,17.1,1
20161001|2015-07-01 09:30,1,17.07,17.07,17.07,17.07,2
20161001|2015-07-01 14:00,1,17.07,17.07,17.07,17.07,2
20161001|2015-07-06 11:00,6,17.1,17.1,17.1,17.1,1
20161001|2015-07-06 13:30,6,17.07,17.07,17.07,17.07,1
20161001|2015-07-07 13:30,7,17.07,17.07,17.07,17.07,1
20161001|2015-07-08 11:00,8,16.93,16.93,16.93,16.93,1
20161001|2015-07-10 09:00,10,16.92,16.92,16.92,16.92,1
20161001|2015-07-14 11:30,14,16.9,16.9,16.9,16.9,2
20161001|2015-07-14 19:30,15,16.9,16.9,16.9,16.9,1
20161001|2015-07-15 10:30,15,16.85,16.85,16.83,16.83,4
20161001|2015-07-15 11:00,15,16.83,16.84,16.83,16.84,4
20161001|2015-07-15 12:00,15,16.87,16.87,16.87,16.87,2
20161001|2015-07-15 13:30,15,16.87,16.87,16.86,16.86,4
20161001|2015-07-15 14:00,15,16.81,16.81,16.8,16.8,4
20161001|2015-07-15 15:30,15,16.8,16.8,16.8,16.8,1
20161001|2015-07-16 09:00,16,16.8,16.8,16.8,16.8,3
20161001|2015-07-16 10:00,16,16.8,16.8,16.8,16.8,2
20161001|2015-07-16 13:00,16,16.8,16.8,16.8,16.8,1
20161001|2015-07-16 15:00,16,16.81,16.81,16.81,16.81,1
20161001|2015-07-21 10:00,21,16.95,16.95,16.95,16.95,6
20161001|2015-07-21 10:30,21,16.95,16.95,16.95,16.95,2
20161001|2015-07-21 11:30,21,16.95,16.95,16.95,16.95,2
20161001|2015-07-21 12:30,21,16.97,17.01,16.97,17.01,11
20161001|2015-07-22 09:00,22,17.01,17.01,17.01,17.01,2
20161001|2015-07-22 12:30,22,17.01,17.01,17.01,17.01,1
20161001|2015-07-23 10:30,23,17,17,17,17,1
20161001|2015-07-23 14:30,23,17,17,17,17,1
20161001|2015-07-27 15:30,27,17,17,17,17,5
20161001|2015-07-28 10:00,28,16.97,16.97,16.97,16.97,1
20161001|2015-07-28 10:30,28,16.97,16.97,16.97,16.97,1
20161001|2015-07-29 09:00,29,16.95,16.95,16.95,16.95,7
20161001|2015-08-03 06:30,3,16.78,16.78,16.78,16.78,1
20161001|2015-08-04 09:00,4,16.8,16.8,16.8,16.8,5
20161001|2015-08-07 12:00,7,16.71,16.71,16.71,16.71,3
20161001|2015-08-11 09:00,11,16.65,16.65,16.65,16.65,1
20161001|2015-08-12 11:30,12,16.63,16.63,16.63,16.63,6
20161001|2015-08-12 13:30,12,16.56,16.56,16.56,16.56,1
20161001|2015-08-12 14:00,12,16.48,16.48,16.48,16.48,1
20161001|2015-08-13 14:00,13,16.6,16.6,16.6,16.6,1
20161001|2015-08-14 11:30,14,16.57,16.57,16.55,16.55,3
20161001|2015-08-14 12:00,14,16.55,16.55,16.52,16.52,3
20161001|2015-08-18 08:30,18,16.57,16.57,16.57,16.57,4
20161001|2015-08-18 10:00,18,16.57,16.57,16.57,16.57,2
20161001|2015-08-19 10:30,19,16.64,16.64,16.64,16.64,5
20161001|2015-08-20 11:30,20,16.6,16.6,16.6,16.6,1
20161001|2015-08-24 09:30,24,16.46,16.46,16.25,16.25,5
20161001|2015-08-25 10:30,25,16.32,16.32,16.32,16.32,6
20161001|2015-08-25 11:00,25,16.32,16.36,16.32,16.36,10
20161001|2015-08-26 11:00,26,16.3,16.3,16.3,16.3,10
20161001|2015-09-02 13:00,2,16.28,16.28,16.28,16.28,2
20161001|2015-09-04 13:00,4,16.27,16.27,16.27,16.27,1
20161001|2015-09-08 08:00,8,16.24,16.24,16.24,16.24,1
20161001|2015-09-08 11:00,8,16.35,16.35,16.35,16.35,2
20161001|2015-09-09 11:30,9,16.35,16.35,16.35,16.35,2
20161001|2015-09-10 09:30,10,16.36,16.36,16.36,16.36,2
20161001|2015-09-14 09:00,14,16.38,16.38,16.38,16.38,4
20161001|2015-09-15 08:30,15,16.39,16.39,16.39,16.39,1
20161001|2015-09-15 11:00,15,16.33,16.33,16.33,16.33,1
20161001|2015-09-15 12:00,15,16.33,16.33,16.33,16.33,2
20161001|2015-09-16 11:30,16,16.31,16.31,16.31,16.31,2
20161001|2015-09-16 12:30,16,16.35,16.35,16.35,16.35,1
20161001|2015-09-18 11:30,18,16.35,16.35,16.35,16.35,1
20161001|2015-09-21 11:30,21,16.34,16.34,16.34,16.34,1
20161001|2015-09-21 13:30,21,16.36,16.36,16.36,16.36,1
20161001|2015-09-23 09:00,23,16.34,16.34,16.34,16.34,4
20161001|2015-09-23 10:00,23,16.34,16.34,16.34,16.34,1
20161001|2015-09-23 10:30,23,16.36,16.36,16.36,16.36,3
20161001|2015-09-23 11:00,23,16.38,16.38,16.38,16.38,4
20161001|2015-09-25 12:00,25,16.44,16.44,16.44,16.44,1
20161001|2015-09-25 12:30,25,16.44,16.44,16.44,16.44,1
20161001|2015-09-25 13:00,25,16.4,16.4,16.4,16.4,3
20161001|2015-09-28 11:30,28,16.32,16.32,16.32,16.32,2
20161001|2015-09-28 15:00,28,16.38,16.38,16.38,16.38,1
20161001|2015-09-29 13:30,29,16.32,16.32,16.32,16.32,1
20161001|2015-09-30 10:30,30,16.37,16.37,16.37,16.37,1
20161001|2015-09-30 11:00,30,16.37,16.37,16.37,16.37,4
20161001|2015-09-30 12:30,30,16.4,16.4,16.4,16.4,9
20161001|2015-10-01 09:30,1,16.43,16.43,16.43,16.43,1
20161001|2015-10-01 10:30,1,16.43,16.43,16.43,16.43,2
20161001|2015-10-01 11:00,1,16.43,16.43,16.43,16.43,3
20161001|2015-10-01 12:00,1,16.43,16.43,16.43,16.43,2
20161001|2015-10-02 11:00,2,16.45,16.45,16.45,16.45,1
20161001|2015-10-02 11:30,2,16.45,16.45,16.44,16.44,3
20161001|2015-10-02 13:00,2,16.45,16.45,16.45,16.45,1
20161001|2015-10-05 12:00,5,16.48,16.48,16.48,16.48,2
20161001|2015-10-05 14:00,5,16.44,16.44,16.44,16.44,1
20161001|2015-10-05 14:30,5,16.44,16.44,16.44,16.44,4
20161001|2015-10-06 06:30,6,16.48,16.48,16.48,16.48,3
20161001|2015-10-06 09:00,6,16.5,16.5,16.5,16.5,4
20161001|2015-10-06 10:00,6,16.5,16.5,16.5,16.5,5
20161001|2015-10-06 12:30,6,16.5,16.51,16.5,16.51,7
20161001|2015-10-07 06:30,7,16.51,16.51,16.51,16.51,2
20161001|2015-10-07 08:00,7,16.49,16.49,16.49,16.49,1
20161001|2015-10-07 08:30,7,16.49,16.49,16.49,16.49,3
20161001|2015-10-07 13:00,7,16.52,16.55,16.52,16.55,2
20161001|2015-10-07 13:30,7,16.55,16.55,16.55,16.55,3
20161001|2015-10-08 11:30,8,16.65,16.65,16.65,16.65,1
20161001|2015-10-12 10:00,12,16.7,16.7,16.7,16.7,1
20161001|2015-10-12 14:30,12,16.75,16.75,16.75,16.75,4
20161001|2015-10-13 14:00,13,16.72,16.72,16.72,16.72,3
20161001|2015-10-14 10:30,14,16.7,16.7,16.7,16.7,3
20161001|2015-10-15 08:30,15,16.75,16.75,16.75,16.75,2
20161001|2015-10-15 10:30,15,16.7,16.7,16.7,16.7,1
20161001|2015-10-15 11:00,15,16.7,16.7,16.7,16.7,1
20161001|2015-10-15 11:30,15,16.7,16.7,16.7,16.7,1
20161001|2015-10-15 13:30,15,16.68,16.68,16.68,16.68,1
20161001|2015-10-16 07:00,16,16.7,16.7,16.65,16.65,24
20161001|2015-10-16 13:30,16,16.66,16.66,16.66,16.66,2
20161001|2015-10-20 08:00,20,16.71,16.71,16.71,16.71,1
20161001|2015-10-20 12:00,20,16.72,16.72,16.72,16.72,5
20161001|2015-10-20 14:30,20,16.77,16.8,16.77,16.8,6
20161001|2015-10-21 11:00,21,16.8,16.8,16.8,16.8,3
20161001|2015-10-22 14:00,22,16.83,16.83,16.83,16.83,1
20161001|2015-10-22 14:30,22,16.83,16.83,16.83,16.83,2
20161001|2015-10-23 10:30,23,16.8,16.8,16.8,16.8,4
20161001|2015-10-26 09:30,26,16.85,16.85,16.85,16.85,3
20161001|2015-10-26 10:00,26,16.8,16.8,16.8,16.8,2
20161001|2015-10-26 10:30,26,16.8,16.8,16.8,16.8,1
20161001|2015-10-26 13:30,26,16.79,16.79,16.79,16.79,1
20161001|2015-10-27 11:30,27,16.84,16.84,16.84,16.84,5
20161001|2015-10-27 13:30,27,16.9,16.9,16.9,16.9,3
20161001|2015-10-27 15:00,27,16.85,16.85,16.85,16.85,1
20161001|2015-10-28 11:30,28,16.88,16.88,16.88,16.88,1
20161001|2015-10-29 09:00,29,16.9,16.9,16.9,16.9,1
20161001|2015-10-30 09:30,30,16.9,16.9,16.9,16.9,5
20161001|2015-10-30 11:00,30,16.9,16.9,16.9,16.9,1
20161001|2015-11-02 09:00,2,16.93,16.93,16.93,16.93,1
20161001|2015-11-02 12:00,2,16.95,16.95,16.95,16.95,3
20161001|2015-11-03 06:30,3,16.95,16.95,16.95,16.95,3
20161001|2015-11-03 10:30,3,16.87,16.87,16.87,16.87,1
20161001|2015-11-03 13:00,3,16.89,16.89,16.89,16.89,1
20161001|2015-11-03 14:00,3,16.92,16.92,16.92,16.92,1
20161001|2015-11-04 10:00,4,16.95,16.95,16.95,16.95,2
20161001|2015-11-04 10:30,4,16.95,16.95,16.95,16.95,1
20161001|2015-11-04 11:00,4,16.9,16.9,16.9,16.9,2
20161001|2015-11-04 12:30,4,16.93,16.93,16.93,16.93,1
20161001|2015-11-04 13:00,4,16.93,16.93,16.93,16.93,1
20161001|2015-11-04 13:30,4,16.93,16.93,16.93,16.93,1
20161001|2015-11-05 10:30,5,16.93,16.93,16.93,16.93,3
20161001|2015-11-05 11:00,5,16.93,16.93,16.92,16.92,2
20161001|2015-11-05 11:30,5,16.94,16.94,16.94,16.94,1
20161001|2015-11-05 13:00,5,16.92,16.92,16.92,16.92,5
20161001|2015-11-06 10:00,6,16.94,16.94,16.94,16.94,2
20161001|2015-11-06 11:00,6,16.92,16.92,16.92,16.92,2
20161001|2015-11-09 07:30,9,16.9,16.9,16.9,16.9,3
20161001|2015-11-09 17:00,10,16.83,16.83,16.83,16.83,3
20161001|2015-11-10 09:00,10,16.86,16.87,16.86,16.87,16
20161001|2015-11-10 09:30,10,16.87,16.87,16.84,16.84,7
20161001|2015-11-10 11:30,10,16.81,16.81,16.81,16.81,1
20161001|2015-11-10 12:00,10,16.81,16.81,16.81,16.81,1
20161001|2015-11-10 14:00,10,16.8,16.8,16.8,16.8,5
20161001|2015-11-10 14:30,10,16.8,16.8,16.8,16.8,5
20161001|2015-11-10 17:00,11,16.79,16.79,16.79,16.79,5
20161001|2015-11-11 09:00,11,16.81,16.81,16.81,16.81,1
20161001|2015-11-11 10:00,11,16.81,16.81,16.81,16.81,1
20161001|2015-11-11 10:30,11,16.81,16.81,16.81,16.81,1
20161001|2015-11-11 13:00,11,16.84,16.84,16.84,16.84,1
20161001|2015-11-11 14:30,11,16.79,16.79,16.79,16.79,1
20161001|2015-11-11 15:30,11,16.79,16.79,16.79,16.79,1
20161001|2015-11-12 10:00,12,16.84,16.84,16.84,16.84,5
20161001|2015-11-12 10:30,12,16.84,16.84,16.84,16.84,1
20161001|2015-11-12 11:00,12,16.82,16.82,16.79,16.79,3
20161001|2015-11-12 11:30,12,16.79,16.79,16.79,16.79,8
20161001|2015-11-13 09:30,13,16.81,16.81,16.81,16.81,3
20161001|2015-11-13 11:00,13,16.81,16.82,16.8,16.8,11
20161001|2015-11-13 11:30,13,16.82,16.82,16.82,16.82,1
20161001|2015-11-13 12:30,13,16.78,16.78,16.78,16.78,3
20161001|2015-11-13 13:30,13,16.78,16.78,16.78,16.78,10
20161001|2015-11-16 10:00,16,16.82,16.82,16.82,16.82,1
20161001|2015-11-16 11:00,16,16.82,16.82,16.82,16.82,4
20161001|2015-11-16 12:00,16,16.81,16.81,16.78,16.78,5
20161001|2015-11-16 12:30,16,16.79,16.79,16.78,16.78,3
20161001|2015-11-16 14:30,16,16.79,16.79,16.78,16.78,5
20161001|2015-11-16 19:30,17,16.79,16.79,16.75,16.75,14
20161001|2015-11-17 01:30,17,16.75,16.75,16.75,16.75,5
20161001|2015-11-17 06:30,17,16.75,16.75,16.75,16.75,1
20161001|2015-11-17 08:30,17,16.79,16.79,16.78,16.78,5
20161001|2015-11-17 10:00,17,16.73,16.73,16.73,16.73,1
20161001|2015-11-17 10:30,17,16.73,16.73,16.67,16.67,28
20161001|2015-11-17 11:30,17,16.67,16.67,16.67,16.67,1
20161001|2015-11-17 12:30,17,16.67,16.67,16.65,16.65,9
20161001|2015-11-17 13:00,17,16.6,16.6,16.6,16.6,1
20161001|2015-11-17 15:30,17,16.59,16.59,16.56,16.56,6
20161001|2015-11-17 17:00,18,16.56,16.56,16.56,16.56,1
20161001|2015-11-18 09:00,18,16.57,16.57,16.57,16.57,1
20161001|2015-11-18 09:30,18,16.57,16.57,16.57,16.57,5
20161001|2015-11-18 10:00,18,16.56,16.56,16.56,16.56,12
20161001|2015-11-18 12:30,18,16.56,16.56,16.56,16.56,1
20161001|2015-11-18 17:00,19,16.56,16.56,16.56,16.56,4
20161001|2015-11-19 09:30,19,16.56,16.56,16.56,16.56,2
20161001|2015-11-19 10:30,19,16.51,16.51,16.48,16.48,11
20161001|2015-11-20 09:00,20,16.52,16.52,16.52,16.52,3
20161001|2015-11-20 10:00,20,16.52,16.52,16.52,16.52,4
20161001|2015-11-20 11:00,20,16.49,16.49,16.48,16.48,24
20161001|2015-11-23 09:00,23,16.5,16.5,16.5,16.5,2
20161001|2015-11-23 10:30,23,16.49,16.49,16.48,16.48,2
20161001|2015-11-23 11:30,23,16.49,16.49,16.48,16.48,7
20161001|2015-11-23 12:00,23,16.48,16.48,16.41,16.41,8
20161001|2015-11-24 07:00,24,16.4,16.4,16.4,16.4,1
20161001|2015-11-24 09:30,24,16.37,16.37,16.32,16.34,28
20161001|2015-11-24 10:00,24,16.37,16.37,16.37,16.37,1
20161001|2015-11-24 10:30,24,16.36,16.36,16.36,16.36,5
20161001|2015-11-24 11:00,24,16.36,16.36,16.36,16.36,5
20161001|2015-11-24 11:30,24,16.47,16.47,16.47,16.47,4
20161001|2015-11-24 12:00,24,16.34,16.34,16.34,16.34,5
20161001|2015-11-24 13:00,24,16.31,16.31,16.31,16.31,1
20161001|2015-11-25 10:00,25,16.31,16.31,16.31,16.31,1
20161001|2015-11-25 13:00,25,16.31,16.31,16.29,16.29,2
20161001|2015-11-30 11:00,30,16.45,16.45,16.45,16.45,5
20161001|2015-11-30 11:30,30,16.45,16.45,16.45,16.45,5
20161001|2015-11-30 15:30,30,16.45,16.45,16.45,16.45,2
20161001|2015-12-01 06:30,1,16.45,16.45,16.45,16.45,1
20161001|2015-12-01 12:00,1,16.54,16.54,16.54,16.54,2
20161001|2015-12-02 08:30,2,16.54,16.54,16.54,16.54,1
20161001|2015-12-02 10:30,2,16.54,16.54,16.54,16.54,1
20161001|2015-12-03 09:00,3,16.54,16.54,16.54,16.54,1
20161001|2015-12-03 10:00,3,16.54,16.54,16.54,16.54,3
20161001|2015-12-04 09:00,4,16.54,16.54,16.54,16.54,1
20161001|2015-12-07 13:00,7,16.54,16.54,16.54,16.54,3
20161001|2015-12-07 13:30,7,16.54,16.54,16.54,16.54,3
20161001|2015-12-07 14:00,7,16.54,16.54,16.54,16.54,3
20161001|2015-12-08 08:30,8,16.6,16.6,16.6,16.6,1
20161001|2015-12-08 09:00,8,16.58,16.58,16.58,16.58,2
20161001|2015-12-08 10:30,8,16.6,16.6,16.6,16.6,7
20161001|2015-12-08 11:30,8,16.59,16.59,16.59,16.59,3
20161001|2015-12-08 12:00,8,16.53,16.53,16.53,16.53,2
20161001|2015-12-08 17:00,9,16.54,16.54,16.51,16.51,3
20161001|2015-12-09 06:30,9,16.53,16.53,16.53,16.53,3
20161001|2015-12-09 09:30,9,16.54,16.54,16.54,16.54,1
20161001|2015-12-09 10:00,9,16.6,16.6,16.6,16.6,6
20161001|2015-12-09 11:30,9,16.56,16.56,16.56,16.56,1
20161001|2015-12-09 12:00,9,16.57,16.6,16.57,16.6,2
20161001|2015-12-10 10:30,10,16.62,16.62,16.6,16.6,6
20161001|2015-12-10 11:00,10,16.6,16.6,16.6,16.6,3
20161001|2015-12-10 12:30,10,16.6,16.6,16.6,16.6,2
20161001|2015-12-10 14:30,10,16.6,16.6,16.6,16.6,3
20161001|2015-12-11 10:00,11,16.6,16.6,16.57,16.58,10
20161001|2015-12-11 10:30,11,16.57,16.57,16.57,16.57,1
20161001|2015-12-11 11:00,11,16.49,16.49,16.35,16.35,9
20161001|2015-12-11 11:30,11,16.37,16.37,16.37,16.37,1
20161001|2015-12-11 13:30,11,16.4,16.4,16.4,16.4,2
20161001|2015-12-14 08:30,14,16.36,16.37,16.36,16.37,2
20161001|2015-12-14 10:30,14,16.33,16.33,16.33,16.33,1
20161001|2015-12-14 11:00,14,16.3,16.31,16.28,16.31,16
20161001|2015-12-14 12:00,14,16.26,16.29,16.26,16.29,2
20161001|2015-12-14 12:30,14,16.27,16.33,16.27,16.33,8
20161001|2015-12-14 13:00,14,16.31,16.31,16.31,16.31,1
20161001|2015-12-15 08:00,15,16.31,16.31,16.31,16.31,2
20161001|2015-12-16 08:00,16,16.31,16.31,16.31,16.31,1
20161001|2015-12-16 09:30,16,16.31,16.31,16.31,16.31,1
20161001|2015-12-16 11:00,16,16.3,16.3,16.3,16.3,2
20161001|2015-12-16 11:30,16,16.2,16.2,16.2,16.2,2
20161001|2015-12-16 12:30,16,16.31,16.31,16.31,16.31,1
20161001|2015-12-16 15:00,16,16.24,16.24,16.24,16.24,1
20161001|2015-12-17 08:30,17,16.31,16.31,16.31,16.31,2
20161001|2015-12-17 09:00,17,16.31,16.31,16.31,16.31,1
20161001|2015-12-17 09:30,17,16.31,16.33,16.31,16.33,2
20161001|2015-12-17 10:30,17,16.33,16.33,16.33,16.33,1
20161001|2015-12-17 11:30,17,16.34,16.34,16.34,16.34,1
20161001|2015-12-17 12:30,17,16.4,16.4,16.4,16.4,2
20161001|2015-12-17 13:30,17,16.48,16.48,16.48,16.48,2
20161001|2015-12-17 15:30,17,16.34,16.34,16.34,16.34,1
20161001|2015-12-18 09:00,18,16.34,16.34,16.34,16.34,1
20161001|2015-12-18 09:30,18,16.36,16.36,16.36,16.36,5
20161001|2015-12-18 11:00,18,16.36,16.36,16.36,16.36,1
20161001|2015-12-18 13:00,18,16.36,16.36,16.36,16.36,2
20161001|2015-12-20 17:00,21,16.36,16.36,16.36,16.36,3
20161001|2015-12-21 08:30,21,16.36,16.36,16.35,16.35,4
20161001|2015-12-21 09:30,21,16.35,16.41,16.35,16.41,2
20161001|2015-12-21 11:00,21,16.35,16.35,16.33,16.33,11
20161001|2015-12-21 11:30,21,16.33,16.33,16.33,16.33,3
20161001|2015-12-21 12:30,21,16.35,16.35,16.35,16.35,1
20161001|2015-12-21 13:30,21,16.32,16.32,16.32,16.32,2
20161001|2015-12-21 14:00,21,16.3,16.3,16.3,16.3,1
20161001|2015-12-22 07:30,22,16.27,16.27,16.27,16.27,2
20161001|2015-12-22 08:30,22,16.25,16.26,16.25,16.26,12
20161001|2015-12-22 10:30,22,16.15,16.15,16.15,16.15,1
20161001|2015-12-22 11:00,22,16.05,16.05,16.05,16.05,1
20161001|2015-12-22 11:30,22,16.01,16.01,16.01,16.01,1
20161001|2015-12-22 12:30,22,15.99,15.99,15.99,15.99,3
20161001|2015-12-22 13:00,22,16,16,16,16,1
20161001|2015-12-22 13:30,22,16.02,16.02,16.02,16.02,3
20161001|2015-12-22 14:00,22,16.04,16.04,16.03,16.03,2
20161001|2015-12-22 14:30,22,16.03,16.03,16.03,16.03,1
20161001|2015-12-23 08:30,23,16.02,16.05,16.02,16.02,12
20161001|2015-12-23 09:00,23,16.01,16.01,15.98,15.98,7
20161001|2015-12-23 10:00,23,15.98,16.01,15.98,16.01,3
20161001|2015-12-23 10:30,23,15.98,15.98,15.98,15.98,2
20161001|2015-12-23 11:00,23,16.01,16.01,15.96,15.98,34
20161001|2015-12-23 11:30,23,15.97,15.97,15.96,15.96,17
20161001|2015-12-23 12:00,23,16,16,16,16,12
20161001|2015-12-28 12:00,28,16.2,16.2,16.2,16.2,5
20161001|2015-12-28 13:00,28,16.3,16.3,16.3,16.3,5
20161001|2015-12-29 09:30,29,16.34,16.34,16.34,16.34,6
20161001|2015-12-29 10:00,29,16.35,16.35,16.34,16.34,19
20161001|2015-12-29 10:30,29,16.36,16.41,16.36,16.41,5
20161001|2015-12-29 13:00,29,16.36,16.36,16.36,16.36,1
20161001|2015-12-29 13:30,29,16.36,16.36,16.36,16.36,2
20161001|2015-12-30 07:30,30,16.41,16.41,16.41,16.41,2
20161001|2015-12-30 09:00,30,16.45,16.45,16.45,16.45,11
20161001|2015-12-30 10:30,30,16.45,16.45,16.45,16.45,6
20161001|2015-12-30 11:00,30,16.49,16.5,16.49,16.5,19
20161001|2015-12-30 12:00,30,16.43,16.43,16.43,16.43,1
20161001|2015-12-31 09:30,31,16.39,16.39,16.39,16.39,1
20161001|2015-12-31 13:00,31,16.4,16.4,16.4,16.4,2
20161001|2016-01-04 10:00,4,16.42,16.42,16.42,16.42,6
20161001|2016-01-04 11:30,4,16.37,16.37,16.37,16.37,5
20161001|2016-01-05 09:00,5,16.28,16.28,16.25,16.25,3
20161001|2016-01-05 10:30,5,16.25,16.25,16.2,16.2,12
20161001|2016-01-05 11:00,5,16.21,16.21,16.18,16.18,3
20161001|2016-01-05 11:30,5,16.12,16.17,16.12,16.17,3
20161001|2016-01-05 12:00,5,16.08,16.08,16.08,16.08,4
20161001|2016-01-05 12:30,5,16.03,16.03,16.03,16.03,6
20161001|2016-01-05 13:30,5,16.04,16.04,16.04,16.04,2
20161001|2016-01-05 14:30,5,16.07,16.07,16.06,16.06,2
20161001|2016-01-06 09:30,6,16,16,16,16,3
20161001|2016-01-06 10:00,6,16,16,16,16,1
20161001|2016-01-06 13:00,6,15.98,15.98,15.98,15.98,6
20161001|2016-01-06 14:00,6,16,16,16,16,4
20161001|2016-01-06 14:30,6,16,16,16,16,6
20161001|2016-01-07 08:30,7,15.98,15.98,15.98,15.98,4
20161001|2016-01-07 09:00,7,15.95,15.95,15.95,15.95,2
20161001|2016-01-07 10:30,7,15.95,15.95,15.95,15.95,4
20161001|2016-01-07 12:30,7,15.95,15.95,15.95,15.95,1
20161001|2016-01-07 13:00,7,15.95,15.95,15.95,15.95,3
20161001|2016-01-08 09:00,8,15.92,15.92,15.92,15.92,2
20161001|2016-01-08 09:30,8,15.89,15.89,15.89,15.89,5
20161001|2016-01-08 10:00,8,15.89,15.89,15.89,15.89,2
20161001|2016-01-08 10:30,8,15.89,15.89,15.89,15.89,1
20161001|2016-01-08 12:00,8,15.93,15.93,15.93,15.93,1
20161001|2016-01-08 13:30,8,15.93,15.93,15.93,15.93,2
20161001|2016-01-12 09:00,12,15.88,15.88,15.88,15.88,1
20161001|2016-01-12 15:30,12,15.95,15.96,15.95,15.95,5
20161001|2016-01-13 11:00,13,15.96,16,15.96,16,11
20161001|2016-01-13 11:30,13,16.02,16.02,16.02,16.02,5
20161001|2016-01-13 13:00,13,15.96,15.96,15.96,15.96,3
20161001|2016-01-14 11:00,14,16.05,16.05,16.05,16.05,1
20161001|2016-01-14 14:00,14,16.05,16.07,16.05,16.07,2
20161001|2016-01-15 08:30,15,16.04,16.04,16.04,16.04,1
20161001|2016-01-15 10:00,15,16.08,16.08,16.08,16.08,3
20161001|2016-01-15 10:30,15,16.1,16.1,16.1,16.1,2
20161001|2016-01-15 11:00,15,16.13,16.13,16.13,16.13,2
20161001|2016-01-15 11:30,15,16.07,16.07,16.07,16.07,2
20161001|2016-01-15 12:00,15,16.1,16.1,16.1,16.1,8
20161001|2016-01-15 12:30,15,16.14,16.14,16.14,16.14,2
20161001|2016-01-19 11:30,19,16.01,16.01,16.01,16.01,2
20161001|2016-01-19 12:30,19,16.01,16.01,16.01,16.01,1
20161001|2016-01-20 11:30,20,16.01,16.01,16.01,16.01,2
20161001|2016-01-20 12:30,20,15.97,15.98,15.97,15.98,3
20161001|2016-01-20 13:00,20,15.98,15.98,15.98,15.98,10
20161001|2016-01-21 10:30,21,15.95,15.95,15.93,15.93,5
20161001|2016-01-21 12:00,21,15.96,15.96,15.96,15.96,1
20161001|2016-01-21 12:30,21,15.97,15.98,15.97,15.98,4
20161001|2016-01-21 13:00,21,16,16,16,16,2
20161001|2016-01-22 09:00,22,15.93,15.93,15.93,15.93,6
20161001|2016-01-25 07:30,25,15.94,15.94,15.92,15.92,2
20161001|2016-01-25 08:00,25,15.92,15.92,15.92,15.92,1
20161001|2016-01-25 09:30,25,15.9,15.9,15.9,15.9,3
20161001|2016-01-25 12:30,25,15.89,15.89,15.89,15.89,1
20161001|2016-01-25 13:00,25,15.89,15.89,15.89,15.89,1
20161001|2016-01-25 13:30,25,15.88,15.88,15.85,15.85,7
20161001|2016-01-26 10:00,26,15.84,15.84,15.84,15.84,1
20161001|2016-01-26 12:30,26,15.83,15.83,15.83,15.83,4
20161001|2016-01-26 13:00,26,15.81,15.81,15.81,15.81,1
20161001|2016-01-26 13:30,26,15.83,15.83,15.83,15.83,2
20161001|2016-01-26 14:00,26,15.81,15.81,15.81,15.81,1
20161001|2016-01-27 07:30,27,15.82,15.83,15.82,15.83,3
20161001|2016-01-27 09:30,27,15.81,15.81,15.8,15.8,5
20161001|2016-01-27 11:00,27,15.8,15.8,15.8,15.8,3
20161001|2016-01-27 14:00,27,15.83,15.83,15.83,15.83,2
20161001|2016-01-28 10:30,28,15.83,15.83,15.83,15.83,2
20161001|2016-01-28 11:00,28,15.83,15.83,15.83,15.83,6
20161001|2016-01-28 11:30,28,15.83,15.83,15.83,15.83,2
20161001|2016-01-28 12:00,28,15.83,15.83,15.83,15.83,1
20161001|2016-01-29 09:00,29,15.83,15.83,15.83,15.83,3
20161001|2016-01-29 11:00,29,15.83,15.83,15.83,15.83,1
20161001|2016-01-29 13:00,29,15.92,15.92,15.92,15.92,1
20161001|2016-02-01 11:30,1,15.94,15.94,15.94,15.94,14
20161001|2016-02-01 12:00,1,15.88,15.88,15.88,15.88,3
20161001|2016-02-02 09:00,2,15.87,15.88,15.87,15.88,3
20161001|2016-02-02 09:30,2,15.8,15.85,15.8,15.85,2
20161001|2016-02-02 10:30,2,15.85,15.85,15.85,15.85,1
20161001|2016-02-03 09:00,3,15.85,15.85,15.85,15.85,1
20161001|2016-02-03 10:00,3,15.87,15.87,15.83,15.85,22
20161001|2016-02-03 11:30,3,15.83,15.84,15.83,15.84,6
20161001|2016-02-03 14:00,3,15.84,15.84,15.84,15.84,2
20161001|2016-02-04 08:30,4,15.87,15.87,15.87,15.87,1
20161001|2016-02-04 09:30,4,15.86,15.86,15.86,15.86,1
20161001|2016-02-08 11:30,8,15.83,15.83,15.82,15.82,3
20161001|2016-02-09 08:00,9,15.77,15.77,15.77,15.77,5
20161001|2016-02-09 08:30,9,15.76,15.76,15.76,15.76,2
20161001|2016-02-09 09:00,9,15.76,15.78,15.76,15.78,3
20161001|2016-02-09 10:30,9,15.78,15.78,15.78,15.78,1
20161001|2016-02-09 13:00,9,15.77,15.77,15.77,15.77,1
20161001|2016-02-09 14:30,9,15.75,15.75,15.75,15.75,4
20161001|2016-02-10 09:00,10,15.73,15.73,15.73,15.73,5
20161001|2016-02-10 10:00,10,15.73,15.73,15.73,15.73,3
20161001|2016-02-10 10:30,10,15.79,15.8,15.79,15.8,5
20161001|2016-02-10 11:00,10,15.77,15.77,15.77,15.77,3
20161001|2016-02-10 13:30,10,15.82,15.82,15.82,15.82,5
20161001|2016-02-11 10:00,11,15.78,15.78,15.78,15.78,1
20161001|2016-02-11 10:30,11,15.78,15.79,15.78,15.79,3
20161001|2016-02-11 12:00,11,15.79,15.79,15.79,15.79,1
20161001|2016-02-11 14:30,11,15.77,15.77,15.77,15.77,1
20161001|2016-02-11 15:00,11,15.77,15.77,15.77,15.77,1
20161001|2016-02-12 12:00,12,15.83,15.83,15.82,15.82,2
20161001|2016-02-12 12:30,12,15.8,15.8,15.8,15.8,1
20161001|2016-02-12 13:30,12,15.8,15.8,15.8,15.8,1
20161001|2016-02-16 09:30,16,15.79,15.79,15.79,15.79,1
20161001|2016-02-16 10:30,16,15.79,15.79,15.79,15.79,1
20161001|2016-02-16 11:00,16,15.79,15.79,15.79,15.79,1
20161001|2016-02-16 11:30,16,15.79,15.79,15.79,15.79,3
20161001|2016-02-16 12:00,16,15.76,15.76,15.76,15.76,10
20161001|2016-02-16 12:30,16,15.76,15.76,15.72,15.72,22
20161001|2016-02-16 13:30,16,15.75,15.75,15.73,15.73,5
20161001|2016-02-16 14:00,16,15.75,15.76,15.75,15.76,6
20161001|2016-02-16 15:00,16,15.73,15.73,15.73,15.73,5
20161001|2016-02-17 08:00,17,15.73,15.73,15.73,15.73,2
20161001|2016-02-17 09:30,17,15.7,15.73,15.7,15.73,4
20161001|2016-02-17 10:30,17,15.68,15.68,15.68,15.68,1
20161001|2016-02-17 12:00,17,15.67,15.67,15.67,15.67,2
20161001|2016-02-17 13:00,17,15.67,15.67,15.67,15.67,5
20161001|2016-02-18 10:30,18,15.75,15.75,15.75,15.75,2
20161001|2016-02-18 12:30,18,15.75,15.75,15.75,15.75,2
20161001|2016-02-19 08:30,19,15.77,15.77,15.76,15.76,10
20161001|2016-02-19 10:30,19,15.78,15.78,15.78,15.78,2
20161001|2016-02-19 11:00,19,15.8,15.8,15.78,15.78,4
20161001|2016-02-19 12:00,19,15.76,15.76,15.76,15.76,1
20161001|2016-02-19 13:00,19,15.79,15.79,15.79,15.79,4
20161001|2016-02-22 10:30,22,15.7,15.7,15.7,15.7,1
20161001|2016-02-22 11:00,22,15.67,15.67,15.67,15.67,1
20161001|2016-02-22 12:00,22,15.65,15.67,15.65,15.67,2
20161001|2016-02-22 12:30,22,15.67,15.67,15.67,15.67,3
20161001|2016-02-22 13:30,22,15.67,15.67,15.67,15.67,3
20161001|2016-02-22 14:30,22,15.65,15.65,15.63,15.63,6
20161001|2016-02-22 15:00,22,15.63,15.63,15.63,15.63,2
20161001|2016-02-23 06:00,23,15.63,15.63,15.63,15.63,1
20161001|2016-02-23 08:00,23,15.61,15.61,15.61,15.61,1
20161001|2016-02-23 09:30,23,15.56,15.56,15.52,15.52,12
20161001|2016-02-23 10:00,23,15.52,15.52,15.4,15.4,60
20161001|2016-02-23 10:30,23,15.43,15.43,15.43,15.43,2
20161001|2016-02-23 11:00,23,15.4,15.4,15.35,15.36,3
20161001|2016-02-23 12:00,23,15.37,15.44,15.37,15.44,2
20161001|2016-02-23 12:30,23,15.37,15.37,15.37,15.37,3
20161001|2016-02-24 08:30,24,15.3,15.3,15.29,15.29,2
20161001|2016-02-24 09:00,24,15.25,15.25,15.22,15.22,4
20161001|2016-02-24 09:30,24,15.15,15.15,15.14,15.14,3
20161001|2016-02-24 10:00,24,15.14,15.14,15.14,15.14,1
20161001|2016-02-24 11:00,24,15.17,15.17,15.17,15.17,1
20161001|2016-02-24 12:30,24,15.17,15.17,15.17,15.17,1
20161001|2016-02-25 09:30,25,15.09,15.15,15.09,15.15,2
20161001|2016-02-25 10:00,25,15.12,15.12,15.12,15.12,1
20161001|2016-02-25 11:30,25,15.12,15.12,15.12,15.12,1
20161001|2016-02-25 13:30,25,15.12,15.12,15.12,15.12,2
20161001|2016-02-26 06:00,26,15.17,15.17,15.17,15.17,1
20161001|2016-02-26 08:30,26,15.2,15.2,15.2,15.2,3
20161001|2016-02-26 09:30,26,15.16,15.16,15.16,15.16,1
20161001|2016-02-26 10:30,26,15.25,15.25,15.25,15.25,1
20161001|2016-02-26 11:00,26,15.2,15.2,15.2,15.2,10
20161001|2016-02-26 13:00,26,15.18,15.18,15.18,15.18,5
20161001|2016-02-26 13:30,26,15.12,15.12,15.12,15.12,2
20161001|2016-02-29 07:30,29,15.2,15.2,15.2,15.2,1
20161001|2016-02-29 09:00,29,15.2,15.2,15.2,15.2,2
20161001|2016-02-29 09:30,29,15.2,15.2,15.2,15.2,2
20161001|2016-02-29 11:00,29,15.21,15.21,15.21,15.21,1
20161001|2016-02-29 13:00,29,15.21,15.21,15.21,15.21,2
20161001|2016-02-29 13:30,29,15.21,15.21,15.21,15.21,2
20161001|2016-02-29 14:30,29,15.2,15.2,15.2,15.2,8
20161001|2016-03-01 10:00,1,15.17,15.17,15.13,15.13,15
20161001|2016-03-01 11:00,1,15.09,15.09,15.09,15.09,1
20161001|2016-03-01 11:30,1,15.07,15.07,15.07,15.07,1
20161001|2016-03-01 12:00,1,15.03,15.03,15.03,15.03,1
20161001|2016-03-01 13:30,1,15,15,15,15,1
20161001|2016-03-01 14:00,1,15.04,15.04,15.04,15.04,1
20161001|2016-03-01 14:30,1,15.05,15.06,15.05,15.06,2
20161001|2016-03-01 15:00,1,15.09,15.09,15.09,15.09,1
20161001|2016-03-01 15:30,1,15.11,15.11,15.03,15.03,2
20161001|2016-03-02 08:30,2,15.04,15.04,15.04,15.04,1
20161001|2016-03-02 09:00,2,15.05,15.05,15.05,15.05,2
20161001|2016-03-02 09:30,2,15.09,15.09,15.09,15.09,1
20161001|2016-03-02 10:30,2,15.02,15.02,14.97,14.97,4
20161001|2016-03-02 14:00,2,15.05,15.05,15.05,15.05,1
20161001|2016-03-03 08:30,3,15.09,15.09,15.05,15.05,7
20161001|2016-03-03 09:30,3,15.02,15.02,15.02,15.02,5
20161001|2016-03-03 10:30,3,15.02,15.05,15.02,15.05,6
20161001|2016-03-04 10:30,4,15,15,15,15,1
20161001|2016-03-07 11:00,7,15,15,15,15,6
20161001|2016-03-07 17:00,8,15,15,15,15,4
20161001|2016-03-08 10:00,8,15,15,15,15,1
20161001|2016-03-09 09:00,9,14.94,14.94,14.94,14.94,1
20161001|2016-03-09 09:30,9,14.94,14.94,14.92,14.92,3
20161001|2016-03-09 10:30,9,14.93,14.93,14.93,14.93,1
20161001|2016-03-09 11:30,9,14.93,14.93,14.93,14.93,3
20161001|2016-03-09 12:00,9,14.84,14.84,14.84,14.84,1
20161001|2016-03-10 09:30,10,14.72,14.72,14.7,14.7,4
20161001|2016-03-10 10:00,10,14.7,14.7,14.7,14.7,2
20161001|2016-03-10 11:00,10,14.71,14.71,14.71,14.71,5
20161001|2016-03-11 10:00,11,14.76,14.76,14.76,14.76,1
20161001|2016-03-11 10:30,11,14.8,14.8,14.8,14.8,2
20161001|2016-03-11 12:30,11,14.79,14.79,14.79,14.79,1
20161001|2016-03-14 10:00,14,14.79,14.79,14.79,14.79,6
20161001|2016-03-14 10:30,14,14.73,14.73,14.73,14.73,5
20161001|2016-03-14 12:00,14,14.68,14.7,14.68,14.7,3
20161001|2016-03-14 13:00,14,14.7,14.7,14.68,14.68,13
20161001|2016-03-15 09:00,15,14.71,14.72,14.71,14.72,3
20161001|2016-03-15 11:00,15,14.57,14.57,14.57,14.57,2
20161001|2016-03-15 12:00,15,14.56,14.56,14.56,14.56,5
20161001|2016-03-15 15:00,15,14.57,14.57,14.57,14.57,5
20161001|2016-03-16 09:00,16,14.51,14.53,14.51,14.53,3
20161001|2016-03-16 10:00,16,14.51,14.51,14.51,14.51,1
20161001|2016-03-16 13:00,16,14.57,14.57,14.57,14.57,3
20161001|2016-03-16 14:00,16,14.58,14.58,14.58,14.58,1
20161001|2016-03-17 15:30,17,14.65,14.65,14.65,14.65,1
20161001|2016-03-18 09:30,18,14.67,14.67,14.67,14.67,1
20161001|2016-03-18 10:30,18,14.7,14.7,14.7,14.7,4
20161001|2016-03-18 11:30,18,14.72,14.72,14.72,14.72,2
20161001|2016-03-18 12:30,18,14.65,14.65,14.65,14.65,1
20161001|2016-03-21 07:30,21,14.64,14.65,14.64,14.65,6
20161001|2016-03-21 09:00,21,14.7,14.72,14.7,14.72,4
20161001|2016-03-21 10:30,21,14.65,14.65,14.65,14.65,1
20161001|2016-03-21 13:00,21,14.74,14.74,14.74,14.74,2
20161001|2016-03-21 20:30,22,14.74,14.74,14.74,14.74,2
20161001|2016-03-22 09:30,22,14.74,14.74,14.74,14.74,6
20161001|2016-03-22 10:30,22,14.8,14.8,14.8,14.8,1
20161001|2016-03-22 11:00,22,14.71,14.71,14.71,14.71,1
20161001|2016-03-23 08:30,23,14.71,14.71,14.71,14.71,2
20161001|2016-03-23 10:30,23,14.7,14.7,14.7,14.7,1
20161001|2016-03-23 13:30,23,14.68,14.68,14.68,14.68,6
20161001|2016-03-23 14:30,23,14.68,14.68,14.68,14.68,9
20161001|2016-03-24 09:00,24,14.66,14.66,14.66,14.66,2
20161001|2016-03-28 08:30,28,14.7,14.7,14.7,14.7,3
20161001|2016-03-28 10:00,28,14.64,14.64,14.64,14.64,7
20161001|2016-03-28 10:30,28,14.65,14.65,14.65,14.65,1
20161001|2016-03-29 10:30,29,14.72,14.72,14.72,14.72,1
20161001|2016-03-29 11:00,29,14.71,14.71,14.71,14.71,1
20161001|2016-03-29 11:30,29,14.71,14.71,14.71,14.71,2
20161001|2016-03-30 07:30,30,14.74,14.74,14.74,14.74,2
20161001|2016-03-30 11:00,30,14.68,14.68,14.68,14.68,1
20161001|2016-03-30 13:30,30,14.71,14.71,14.71,14.71,1
20161001|2016-03-31 11:00,31,14.75,14.92,14.75,14.92,12
20161001|2016-03-31 11:30,31,14.95,14.96,14.93,14.96,5
20161001|2016-03-31 12:00,31,14.95,14.95,14.95,14.95,6
20161001|2016-03-31 12:30,31,15.05,15.05,15.05,15.05,1
20161001|2016-03-31 13:00,31,15.03,15.1,14.99,15.1,16
20161001|2016-04-01 06:30,1,14.98,14.98,14.98,14.98,1
20161001|2016-04-01 08:30,1,14.98,14.98,14.98,14.98,6
20161001|2016-04-01 09:00,1,14.98,14.98,14.97,14.97,5
20161001|2016-04-01 09:30,1,14.98,14.98,14.98,14.98,7
20161001|2016-04-01 10:00,1,14.92,14.92,14.92,14.92,5
20161001|2016-04-01 10:30,1,14.95,14.95,14.91,14.91,39
20161001|2016-04-01 11:00,1,14.95,14.95,14.95,14.95,13
20161001|2016-04-04 10:30,4,14.95,14.95,14.95,14.95,3
20161001|2016-04-04 11:00,4,14.89,14.89,14.89,14.89,2
20161001|2016-04-04 11:30,4,14.91,14.91,14.89,14.89,11
20161001|2016-04-04 17:00,5,14.91,14.91,14.89,14.89,12
20161001|2016-04-05 10:30,5,14.91,14.91,14.91,14.91,1
20161001|2016-04-06 08:00,6,14.86,14.86,14.86,14.86,4
20161001|2016-04-06 08:30,6,14.84,14.84,14.84,14.84,2
20161001|2016-04-06 12:00,6,14.83,14.83,14.83,14.83,4
20161001|2016-04-07 10:30,7,14.89,14.89,14.89,14.89,1
20161001|2016-04-07 12:30,7,14.9,14.9,14.89,14.89,2
20161001|2016-04-07 20:30,8,14.95,14.95,14.95,14.95,1
20161001|2016-04-07 22:00,8,14.95,14.95,14.95,14.95,1
20161001|2016-04-08 06:00,8,14.96,14.96,14.96,14.96,9
20161001|2016-04-08 08:00,8,14.96,14.97,14.96,14.97,2
20161001|2016-04-08 08:30,8,15,15,15,15,4
20161001|2016-04-08 10:00,8,15.04,15.04,15.02,15.02,11
20161001|2016-04-08 10:30,8,15.02,15.02,14.99,14.99,4
20161001|2016-04-08 11:30,8,15.06,15.06,15.06,15.06,4
20161001|2016-04-08 12:00,8,15,15,15,15,2
20161001|2016-04-08 12:30,8,15.02,15.02,14.97,14.97,15
20161001|2016-04-11 07:30,11,14.98,14.98,14.98,14.98,2
20161001|2016-04-11 08:30,11,15,15.01,15,15.01,13
20161001|2016-04-11 10:00,11,15.08,15.08,15.08,15.08,2
20161001|2016-04-11 13:00,11,15.12,15.12,15.12,15.12,1
20161001|2016-04-11 17:00,12,15.11,15.11,15.11,15.11,2
20161001|2016-04-12 07:30,12,15.12,15.13,15.12,15.13,4
20161001|2016-04-12 08:30,12,15.21,15.21,15.21,15.21,4
20161001|2016-04-12 09:00,12,15.21,15.21,15.21,15.21,1
20161001|2016-04-12 09:30,12,15.3,15.32,15.3,15.32,2
20161001|2016-04-12 10:00,12,15.3,15.3,15.3,15.3,3
20161001|2016-04-12 12:00,12,15.29,15.34,15.29,15.34,3
20161001|2016-04-12 12:30,12,15.26,15.26,15.26,15.26,7
20161001|2016-04-12 13:00,12,15.29,15.29,15.25,15.25,2
20161001|2016-04-12 13:30,12,15.3,15.3,15.3,15.3,5
20161001|2016-04-12 15:00,12,15.26,15.26,15.26,15.26,1
20161001|2016-04-13 08:30,13,15.25,15.25,15.2,15.2,5
20161001|2016-04-13 09:00,13,15.2,15.2,15.18,15.18,3
20161001|2016-04-13 10:30,13,15.18,15.18,15.18,15.18,1
20161001|2016-04-13 12:00,13,15.19,15.19,15.18,15.18,4
20161001|2016-04-13 13:00,13,15.14,15.14,15.11,15.11,17
20161001|2016-04-13 13:30,13,15.1,15.1,15.1,15.1,5
20161001|2016-04-13 15:00,13,15.1,15.1,15.1,15.1,2
20161001|2016-04-13 17:30,14,15.16,15.16,15.16,15.16,10
20161001|2016-04-13 20:00,14,15.1,15.1,15.1,15.1,1
20161001|2016-04-13 20:30,14,15.1,15.1,15.1,15.1,1
20161001|2016-04-14 09:30,14,15.15,15.15,15.15,15.15,5
20161001|2016-04-14 10:30,14,15.12,15.12,15.1,15.1,6
20161001|2016-04-14 11:00,14,15.06,15.06,15.06,15.06,8
20161001|2016-04-14 11:30,14,15.13,15.13,15.13,15.13,10
20161001|2016-04-14 12:00,14,15.1,15.1,15.1,15.1,5
20161001|2016-04-14 12:30,14,15.07,15.07,15.06,15.06,4
20161001|2016-04-14 13:00,14,15.02,15.02,15.01,15.01,17
20161001|2016-04-14 14:00,14,15.02,15.02,15.02,15.02,1
20161001|2016-04-15 09:30,15,15.01,15.02,15.01,15.02,2
20161001|2016-04-15 10:00,15,15.06,15.17,15.06,15.17,7
20161001|2016-04-15 10:30,15,15.17,15.17,15.05,15.05,12
20161001|2016-04-15 12:00,15,15.12,15.12,15.11,15.11,14
20161001|2016-04-15 12:30,15,15.14,15.17,15.11,15.17,11
20161001|2016-04-15 13:30,15,15.17,15.17,15.06,15.06,17
20161001|2016-04-18 10:30,18,15.2,15.22,15.2,15.22,5
20161001|2016-04-18 11:00,18,15.25,15.25,15.25,15.25,1
20161001|2016-04-18 12:00,18,15.19,15.19,15.19,15.19,1
20161001|2016-04-18 12:30,18,15.3,15.32,15.29,15.29,8
20161001|2016-04-18 13:00,18,15.27,15.27,15.27,15.27,4
20161001|2016-04-18 13:30,18,15.26,15.26,15.26,15.26,3
20161001|2016-04-19 09:00,19,15.28,15.28,15.28,15.28,1
20161001|2016-04-19 11:00,19,15.32,15.32,15.32,15.32,1
20161001|2016-04-19 12:30,19,15.37,15.39,15.37,15.39,5
20161001|2016-04-19 13:00,19,15.39,15.49,15.39,15.49,21
20161001|2016-04-20 09:00,20,15.4,15.4,15.4,15.4,1
20161001|2016-04-20 10:30,20,15.49,15.5,15.38,15.38,9
20161001|2016-04-20 11:00,20,15.35,15.35,15.35,15.35,3
20161001|2016-04-20 11:30,20,15.35,15.35,15.35,15.35,11
20161001|2016-04-20 12:30,20,15.33,15.33,15.3,15.3,38
20161001|2016-04-20 13:00,20,15.28,15.28,15.28,15.28,1
20161001|2016-04-20 14:00,20,15.29,15.29,15.26,15.26,6
20161001|2016-04-21 08:30,21,15.1,15.1,15.1,15.1,2
20161001|2016-04-21 09:00,21,15.05,15.05,14.97,14.99,9
20161001|2016-04-21 09:30,21,15.06,15.1,15.06,15.1,5
20161001|2016-04-21 10:30,21,15.14,15.14,15.04,15.04,7
20161001|2016-04-21 11:00,21,15.04,15.04,15.04,15.04,1
20161001|2016-04-21 11:30,21,15.11,15.11,15.11,15.11,3
20161001|2016-04-21 12:00,21,15.11,15.11,15.11,15.11,1
20161001|2016-04-21 15:30,21,15.14,15.14,15.14,15.14,1
20161001|2016-04-21 17:00,22,15.1,15.1,15.08,15.08,4
20161001|2016-04-22 07:30,22,15.08,15.08,15.08,15.08,2
20161001|2016-04-22 08:30,22,15.09,15.09,15.09,15.09,1
20161001|2016-04-22 09:00,22,15.07,15.07,15.07,15.07,1
20161001|2016-04-22 09:30,22,15.08,15.08,15.08,15.08,2
20161001|2016-04-22 10:30,22,15.07,15.07,15.07,15.07,3
20161001|2016-04-22 11:00,22,15.07,15.11,15.07,15.11,2
20161001|2016-04-22 12:00,22,15.14,15.14,15.14,15.14,1
20161001|2016-04-25 08:30,25,15.1,15.1,15.1,15.1,1
20161001|2016-04-25 10:00,25,15.11,15.11,15.09,15.09,3
20161001|2016-04-25 11:00,25,15.09,15.09,15.09,15.09,1
20161001|2016-04-25 13:00,25,15.09,15.11,15.09,15.11,19
20161001|2016-04-25 13:30,25,15.11,15.11,15.11,15.11,1
20161001|2016-04-25 15:00,25,15.11,15.12,15.11,15.12,5
20161001|2016-04-26 09:00,26,15.11,15.11,15.11,15.11,1
20161001|2016-04-26 10:30,26,15.08,15.1,15.02,15.02,14
20161001|2016-04-26 11:00,26,14.99,14.99,14.97,14.99,10
20161001|2016-04-26 11:30,26,15,15.02,15,15.02,9
20161001|2016-04-26 12:30,26,14.96,14.96,14.94,14.94,5
20161001|2016-04-26 15:00,26,14.95,14.95,14.95,14.95,1
20161001|2016-04-27 09:00,27,14.9,14.9,14.89,14.89,3
20161001|2016-04-27 09:30,27,14.87,14.87,14.85,14.85,3
20161001|2016-04-27 10:00,27,14.83,14.84,14.83,14.83,7
20161001|2016-04-27 10:30,27,14.81,14.81,14.77,14.77,8
20161001|2016-04-27 11:00,27,14.8,14.8,14.77,14.77,14
20161001|2016-04-27 11:30,27,14.74,14.74,14.74,14.74,1
20161001|2016-04-27 12:00,27,14.74,14.74,14.74,14.74,23
20161001|2016-04-27 12:30,27,14.74,14.78,14.74,14.77,30
20161001|2016-04-27 13:00,27,14.79,14.8,14.79,14.8,6
20161001|2016-04-28 10:30,28,14.83,14.83,14.8,14.83,11
20161001|2016-04-28 12:00,28,14.84,14.88,14.84,14.88,6
20161001|2016-04-28 13:00,28,14.86,14.86,14.86,14.86,2
20161001|2016-04-28 14:30,28,14.89,14.89,14.89,14.89,2
20161001|2016-04-29 10:00,29,14.88,14.88,14.88,14.88,5
20161001|2016-04-29 10:30,29,14.88,14.89,14.86,14.86,18
20161001|2016-04-29 11:00,29,14.87,14.91,14.87,14.91,2
20161001|2016-04-29 12:30,29,14.85,14.85,14.85,14.85,1
20161001|2016-04-29 13:00,29,14.85,14.85,14.83,14.83,6
20161001|2016-05-02 09:00,2,14.81,14.81,14.81,14.81,5
20161001|2016-05-02 09:30,2,14.77,14.77,14.76,14.76,12
20161001|2016-05-02 10:00,2,14.76,14.76,14.76,14.76,1
20161001|2016-05-02 10:30,2,14.77,14.77,14.76,14.76,7
20161001|2016-05-02 11:30,2,14.75,14.75,14.75,14.75,3
20161001|2016-05-03 10:00,3,14.77,14.77,14.77,14.77,1
20161001|2016-05-03 10:30,3,14.72,14.72,14.65,14.65,12
20161001|2016-05-03 11:30,3,14.67,14.67,14.67,14.67,1
20161001|2016-05-03 12:30,3,14.65,14.66,14.65,14.65,6
20161001|2016-05-03 13:30,3,14.68,14.68,14.68,14.68,1
20161001|2016-05-04 07:00,4,14.7,14.7,14.7,14.7,1
20161001|2016-05-04 08:30,4,14.67,14.67,14.67,14.67,3
20161001|2016-05-04 09:00,4,14.67,14.67,14.67,14.67,1
20161001|2016-05-04 09:30,4,14.65,14.65,14.59,14.59,56
20161001|2016-05-04 10:00,4,14.62,14.63,14.57,14.57,13
20161001|2016-05-04 10:30,4,14.57,14.59,14.56,14.59,3
20161001|2016-05-04 11:00,4,14.58,14.6,14.58,14.6,5
20161001|2016-05-04 12:00,4,14.6,14.6,14.6,14.6,7
20161001|2016-05-04 12:30,4,14.67,14.67,14.67,14.67,4
20161001|2016-05-04 14:00,4,14.67,14.67,14.67,14.67,4
20161001|2016-05-04 17:00,5,14.69,14.69,14.69,14.69,1
20161001|2016-05-05 10:30,5,14.68,14.68,14.64,14.64,8
20161001|2016-05-05 11:00,5,14.7,14.7,14.68,14.68,2
20161001|2016-05-05 12:00,5,14.76,14.76,14.76,14.76,1
20161001|2016-05-05 12:30,5,14.78,14.78,14.78,14.78,2
20161001|2016-05-05 14:00,5,14.72,14.72,14.72,14.72,1
20161001|2016-05-06 08:00,6,14.81,14.85,14.8,14.8,15
20161001|2016-05-06 10:30,6,14.78,14.78,14.75,14.75,3
20161001|2016-05-06 11:00,6,14.8,14.82,14.8,14.82,2
20161001|2016-05-06 12:00,6,14.82,14.82,14.82,14.82,1
20161001|2016-05-06 13:00,6,14.84,14.84,14.81,14.81,3
20161001|2016-05-06 13:30,6,14.8,14.8,14.8,14.8,3
20161001|2016-05-09 08:00,9,14.81,14.81,14.81,14.81,5
20161001|2016-05-09 09:00,9,14.81,14.81,14.81,14.81,2
20161001|2016-05-09 09:30,9,14.81,14.81,14.81,14.81,2
20161001|2016-05-09 10:30,9,14.74,14.74,14.74,14.74,1
20161001|2016-05-09 11:00,9,14.77,14.77,14.77,14.77,1
20161001|2016-05-09 11:30,9,14.8,14.8,14.75,14.76,10
20161001|2016-05-09 12:00,9,14.74,14.74,14.74,14.74,1
20161001|2016-05-09 14:00,9,14.75,14.75,14.75,14.75,1
20161001|2016-05-09 18:00,10,14.77,14.77,14.77,14.77,20
20161001|2016-05-09 23:00,10,14.72,14.72,14.72,14.72,1
20161001|2016-05-09 23:30,10,14.72,14.72,14.72,14.72,2
20161001|2016-05-10 05:30,10,14.72,14.72,14.72,14.72,2
20161001|2016-05-10 07:00,10,14.72,14.72,14.72,14.72,11
20161001|2016-05-10 07:30,10,14.72,14.72,14.72,14.72,1
20161001|2016-05-10 09:00,10,14.73,14.73,14.73,14.73,2
20161001|2016-05-10 10:30,10,14.69,14.76,14.69,14.76,7
20161001|2016-05-10 11:00,10,14.72,14.72,14.72,14.72,5
20161001|2016-05-10 13:00,10,14.68,14.68,14.64,14.64,9
20161001|2016-05-10 14:00,10,14.68,14.68,14.68,14.68,1
20161001|2016-05-11 07:30,11,14.68,14.68,14.68,14.68,10
20161001|2016-05-11 08:00,11,14.68,14.68,14.68,14.68,6
20161001|2016-05-11 09:30,11,14.78,14.78,14.78,14.78,1
20161001|2016-05-11 10:00,11,14.7,14.7,14.65,14.65,15
20161001|2016-05-11 11:30,11,14.78,14.79,14.78,14.79,5
20161001|2016-05-11 12:30,11,14.73,14.75,14.73,14.75,6
20161001|2016-05-11 13:00,11,14.79,14.79,14.79,14.79,1
20161001|2016-05-11 13:30,11,14.8,14.8,14.8,14.8,4
20161001|2016-05-12 08:30,12,14.85,14.85,14.85,14.85,1
20161001|2016-05-12 09:00,12,14.8,14.8,14.7,14.7,8
20161001|2016-05-12 09:30,12,14.7,14.74,14.7,14.74,5
20161001|2016-05-12 10:00,12,14.72,14.74,14.71,14.74,6
20161001|2016-05-12 10:30,12,14.81,14.81,14.64,14.64,17
20161001|2016-05-12 11:00,12,14.73,14.74,14.68,14.68,7
20161001|2016-05-12 12:30,12,14.68,14.68,14.68,14.68,3
20161001|2016-05-12 13:00,12,14.69,14.69,14.69,14.69,1
20161001|2016-05-12 17:00,13,14.65,14.65,14.65,14.65,1
20161001|2016-05-12 20:00,13,14.63,14.63,14.63,14.63,1
20161001|2016-05-13 07:00,13,14.63,14.63,14.63,14.63,1
20161001|2016-05-13 07:30,13,14.65,14.65,14.65,14.65,1
20161001|2016-05-13 09:00,13,14.62,14.62,14.6,14.6,9
20161001|2016-05-13 09:30,13,14.6,14.6,14.57,14.57,2
20161001|2016-05-13 10:00,13,14.59,14.59,14.59,14.59,5
20161001|2016-05-13 10:30,13,14.64,14.7,14.64,14.7,6
20161001|2016-05-13 11:00,13,14.69,14.71,14.6,14.71,30
20161001|2016-05-13 11:30,13,14.68,14.68,14.68,14.68,1
20161001|2016-05-13 13:30,13,14.69,14.7,14.69,14.7,8
20161001|2016-05-16 09:00,16,14.63,14.63,14.63,14.63,2
20161001|2016-05-16 10:00,16,14.68,14.68,14.67,14.67,4
20161001|2016-05-16 11:00,16,14.72,14.72,14.65,14.69,6
20161001|2016-05-16 12:00,16,14.65,14.66,14.65,14.66,2
20161001|2016-05-16 12:30,16,14.69,14.69,14.69,14.69,1
20161001|2016-05-17 10:30,17,14.71,14.71,14.66,14.66,2
20161001|2016-05-17 11:00,17,14.71,14.71,14.71,14.71,2
20161001|2016-05-17 12:00,17,14.69,14.69,14.69,14.69,1
20161001|2016-05-17 13:30,17,14.65,14.65,14.65,14.65,1
20161001|2016-05-17 14:30,17,14.65,14.65,14.65,14.65,1
20161001|2016-05-17 17:00,18,14.63,14.63,14.63,14.63,1
20161001|2016-05-18 08:00,18,14.62,14.62,14.62,14.62,1
20161001|2016-05-18 10:00,18,14.58,14.58,14.56,14.57,18
20161001|2016-05-18 14:00,18,14.66,14.66,14.66,14.66,1
20161001|2016-05-19 10:00,19,14.61,14.61,14.57,14.57,24
20161001|2016-05-19 11:00,19,14.58,14.58,14.58,14.58,1
20161001|2016-05-19 14:00,19,14.62,14.62,14.62,14.62,1
20161001|2016-05-19 15:30,19,14.61,14.61,14.61,14.61,2
20161001|2016-05-20 06:30,20,14.68,14.68,14.68,14.68,2
20161001|2016-05-20 07:30,20,14.68,14.68,14.68,14.68,6
20161001|2016-05-20 09:30,20,14.71,14.75,14.71,14.75,5
20161001|2016-05-20 10:00,20,14.78,14.78,14.78,14.78,1
20161001|2016-05-20 10:30,20,14.78,14.8,14.67,14.67,13
20161001|2016-05-20 11:00,20,14.74,14.74,14.74,14.74,7
20161001|2016-05-20 11:30,20,14.72,14.73,14.72,14.73,5
20161001|2016-05-23 09:00,23,14.72,14.72,14.72,14.72,5
20161001|2016-05-23 13:00,23,14.74,14.74,14.74,14.74,2
20161001|2016-05-24 06:00,24,14.76,14.76,14.76,14.76,2
20161001|2016-05-24 10:30,24,14.78,14.78,14.78,14.78,2
20161001|2016-05-24 11:00,24,14.83,14.84,14.83,14.84,5
20161001|2016-05-24 12:30,24,14.79,14.79,14.79,14.79,1
20161001|2016-05-24 13:00,24,14.8,14.82,14.8,14.82,5
20161001|2016-05-24 13:30,24,14.79,14.79,14.79,14.79,1
20161001|2016-05-25 06:00,25,14.75,14.75,14.75,14.75,2
20161001|2016-05-25 10:00,25,14.78,14.78,14.76,14.76,2
20161001|2016-05-25 10:30,25,14.8,14.83,14.8,14.83,21
20161001|2016-05-25 13:00,25,14.75,14.84,14.75,14.84,22
20161001|2016-05-26 09:00,26,14.8,14.8,14.8,14.8,2
20161001|2016-05-26 09:30,26,14.81,14.81,14.81,14.81,1
20161001|2016-05-26 10:00,26,14.85,14.85,14.85,14.85,1
20161001|2016-05-26 11:00,26,14.91,14.94,14.91,14.94,16
20161001|2016-05-26 12:30,26,14.95,14.95,14.95,14.95,5
20161001|2016-05-26 13:00,26,14.95,14.95,14.95,14.95,2
20161001|2016-05-26 14:30,26,14.95,14.95,14.95,14.95,1
20161001|2016-05-27 07:00,27,14.98,14.98,14.98,14.98,1
20161001|2016-05-27 08:00,27,14.97,14.98,14.97,14.98,2
20161001|2016-05-27 09:00,27,14.98,14.98,14.98,14.98,1
20161001|2016-05-27 10:00,27,15,15,15,15,5
20161001|2016-05-27 10:30,27,15.05,15.05,15.05,15.05,1
20161001|2016-05-27 11:00,27,14.9,14.9,14.9,14.9,2
20161001|2016-05-27 11:30,27,14.85,14.85,14.85,14.85,1
20161001|2016-05-31 10:00,31,14.89,14.89,14.86,14.86,3
20161001|2016-05-31 11:00,31,14.8,14.81,14.8,14.8,3
20161001|2016-05-31 17:30,1,14.79,14.79,14.79,14.79,1
20161001|2016-06-01 08:30,1,14.79,14.79,14.79,14.79,5
20161001|2016-06-01 09:00,1,14.77,14.77,14.77,14.77,5
20161001|2016-06-01 10:30,1,14.8,14.85,14.79,14.85,20
20161001|2016-06-02 08:30,2,14.92,14.92,14.92,14.92,1
20161001|2016-06-02 09:00,2,14.95,14.95,14.95,14.95,4
20161001|2016-06-02 09:30,2,14.88,14.88,14.88,14.88,1
20161001|2016-06-02 10:30,2,14.96,14.98,14.93,14.98,7
20161001|2016-06-02 11:00,2,15.04,15.05,15.04,15.05,6
20161001|2016-06-02 11:30,2,15,15,15,15,4
20161001|2016-06-02 12:00,2,15.05,15.05,15.04,15.04,6
20161001|2016-06-03 08:00,3,15.1,15.12,15.1,15.12,7
20161001|2016-06-03 08:30,3,15.12,15.12,15.12,15.12,3
20161001|2016-06-03 09:00,3,15.07,15.07,15.05,15.05,5
20161001|2016-06-03 09:30,3,15.07,15.07,15.01,15.01,28
20161001|2016-06-03 10:00,3,15.02,15.02,15.02,15.02,1
20161001|2016-06-03 10:30,3,15.05,15.11,15.05,15.07,15
20161001|2016-06-03 11:00,3,15.07,15.09,15.07,15.09,4
20161001|2016-06-03 11:30,3,15.08,15.08,15.07,15.07,3
20161001|2016-06-03 12:00,3,15.09,15.16,15.09,15.16,8
20161001|2016-06-03 13:00,3,15.2,15.21,15.2,15.21,2
20161001|2016-06-03 13:30,3,15.22,15.22,15.22,15.22,2
20161001|2016-06-05 19:00,6,15.25,15.25,15.25,15.25,1
20161001|2016-06-06 07:30,6,15.3,15.3,15.3,15.3,3
20161001|2016-06-06 09:00,6,15.3,15.5,15.3,15.5,32
20161001|2016-06-06 09:30,6,15.5,15.5,15.44,15.49,27
20161001|2016-06-06 10:00,6,15.48,15.54,15.48,15.53,55
20161001|2016-06-06 10:30,6,15.51,15.51,15.51,15.51,1
20161001|2016-06-06 11:00,6,15.5,15.51,15.49,15.49,18
20161001|2016-06-06 11:30,6,15.48,15.49,15.48,15.49,6
20161001|2016-06-06 12:00,6,15.49,15.49,15.49,15.49,1
20161001|2016-06-06 14:00,6,15.53,15.53,15.46,15.46,13
20161001|2016-06-07 09:00,7,15.43,15.44,15.19,15.19,21
20161001|2016-06-07 09:30,7,15.19,15.2,15.15,15.18,10
20161001|2016-06-07 10:00,7,15.21,15.22,15.2,15.2,10
20161001|2016-06-07 10:30,7,15.14,15.22,15.08,15.15,15
20161001|2016-06-07 11:00,7,15.2,15.2,15.16,15.16,6
20161001|2016-06-07 12:00,7,15.16,15.16,15.16,15.16,5
20161001|2016-06-07 13:00,7,15.17,15.17,15.17,15.17,2
20161001|2016-06-07 14:30,7,15.22,15.22,15.22,15.22,1
20161001|2016-06-07 17:00,8,15.19,15.19,15.19,15.19,1
20161001|2016-06-07 17:30,8,15.17,15.17,15.17,15.17,3
20161001|2016-06-07 19:00,8,15.28,15.28,15.28,15.28,2
20161001|2016-06-08 08:30,8,15.32,15.32,15.26,15.26,6
20161001|2016-06-08 09:00,8,15.3,15.3,15.3,15.3,4
20161001|2016-06-08 09:30,8,15.32,15.32,15.32,15.32,4
20161001|2016-06-08 10:00,8,15.35,15.35,15.34,15.35,5
20161001|2016-06-08 10:30,8,15.39,15.57,15.36,15.57,11
20161001|2016-06-08 11:00,8,15.59,15.59,15.55,15.55,3
20161001|2016-06-08 11:30,8,15.51,15.51,15.51,15.51,1
20161001|2016-06-08 12:30,8,15.46,15.46,15.46,15.46,1
20161001|2016-06-08 13:30,8,15.52,15.57,15.52,15.57,2
20161001|2016-06-08 15:00,8,15.6,15.6,15.6,15.6,3
20161001|2016-06-08 19:00,9,15.62,15.62,15.61,15.61,4
20161001|2016-06-08 20:30,9,15.62,15.63,15.62,15.63,6
20161001|2016-06-09 07:00,9,15.55,15.55,15.55,15.55,1
20161001|2016-06-09 08:00,9,15.66,15.74,15.66,15.71,16
20161001|2016-06-09 08:30,9,15.69,15.73,15.63,15.65,16
20161001|2016-06-09 09:00,9,15.6,15.63,15.6,15.63,3
20161001|2016-06-09 09:30,9,15.65,15.65,15.65,15.65,1
20161001|2016-06-09 10:00,9,15.68,15.72,15.68,15.68,4
20161001|2016-06-09 10:30,9,15.68,15.72,15.61,15.65,60
20161001|2016-06-09 11:00,9,15.69,15.85,15.67,15.85,22
20161001|2016-06-09 11:30,9,15.85,15.95,15.85,15.94,40
20161001|2016-06-09 12:00,9,15.85,16.09,15.77,16.07,89
20161001|2016-06-09 12:30,9,16.1,16.1,15.98,15.98,18
20161001|2016-06-09 14:00,9,15.96,15.96,15.93,15.93,3
20161001|2016-06-09 14:30,9,15.96,16.04,15.96,16.04,22
20161001|2016-06-09 15:00,9,16.07,16.07,16.07,16.07,3
20161001|2016-06-09 15:30,9,16.05,16.05,16.05,16.05,2
20161001|2016-06-09 17:00,10,15.98,16.1,15.98,16.1,35
20161001|2016-06-09 17:30,10,16.08,16.08,16.08,16.08,1
20161001|2016-06-09 18:30,10,16.08,16.08,16.08,16.08,1
20161001|2016-06-09 19:30,10,16.08,16.08,16.08,16.08,1
20161001|2016-06-10 02:30,10,16.08,16.08,16.08,16.08,3
20161001|2016-06-10 07:00,10,16.03,16.03,16.03,16.03,1
20161001|2016-06-10 07:30,10,15.9,15.9,15.87,15.87,8
20161001|2016-06-10 08:00,10,15.82,15.82,15.78,15.78,4
20161001|2016-06-10 08:30,10,15.81,15.81,15.68,15.68,25
20161001|2016-06-10 09:00,10,15.7,15.88,15.7,15.8,18
20161001|2016-06-10 09:30,10,15.75,15.8,15.75,15.8,4
20161001|2016-06-10 10:00,10,15.75,15.75,15.6,15.61,31
20161001|2016-06-10 10:30,10,15.62,15.73,15.62,15.73,5
20161001|2016-06-10 11:00,10,15.7,15.7,15.63,15.63,8
20161001|2016-06-10 11:30,10,15.63,15.66,15.63,15.66,2
20161001|2016-06-10 13:00,10,15.67,15.67,15.67,15.67,1
20161001|2016-06-10 13:30,10,15.74,15.8,15.66,15.66,9
20161001|2016-06-13 08:00,13,15.86,15.86,15.86,15.86,2
20161001|2016-06-13 08:30,13,15.96,16.1,15.91,15.91,22
20161001|2016-06-13 09:00,13,15.94,15.96,15.92,15.96,4
20161001|2016-06-13 09:30,13,15.92,15.92,15.87,15.87,5
20161001|2016-06-13 10:00,13,15.88,15.88,15.88,15.88,9
20161001|2016-06-13 10:30,13,15.95,16.06,15.95,16.06,17
20161001|2016-06-13 11:00,13,16.09,16.29,16.09,16.29,30
20161001|2016-06-13 11:30,13,16.29,16.42,16.29,16.36,42
20161001|2016-06-13 12:00,13,16.37,16.4,16.35,16.36,30
20161001|2016-06-13 12:30,13,16.31,16.31,16.24,16.25,7
20161001|2016-06-13 13:00,13,16.25,16.25,16.25,16.25,6
20161001|2016-06-13 13:30,13,16.26,16.3,16.26,16.3,4
20161001|2016-06-13 14:00,13,16.31,16.31,16.3,16.31,8
20161001|2016-06-13 14:30,13,16.26,16.26,16.26,16.26,1
20161001|2016-06-13 15:00,13,16.25,16.29,16.23,16.28,7
20161001|2016-06-13 15:30,13,16.34,16.38,16.34,16.38,5
20161001|2016-06-14 07:30,14,16.25,16.29,16.25,16.27,9
20161001|2016-06-14 08:00,14,16.38,16.4,16.38,16.4,8
20161001|2016-06-14 08:30,14,16.39,16.43,16.36,16.4,13
20161001|2016-06-14 09:00,14,16.45,16.85,16.45,16.85,47
20161001|2016-06-14 09:30,14,16.89,16.99,16.52,16.68,69
20161001|2016-06-14 10:00,14,16.71,16.85,16.7,16.78,37
20161001|2016-06-14 10:30,14,16.82,16.85,16.41,16.42,55
20161001|2016-06-14 11:00,14,16.49,16.5,16.45,16.45,10
20161001|2016-06-14 11:30,14,16.4,16.4,16.33,16.33,9
20161001|2016-06-14 12:00,14,16.34,16.34,16.09,16.09,36
20161001|2016-06-14 12:30,14,16.09,16.12,16.01,16.12,21
20161001|2016-06-14 14:00,14,16.25,16.25,16.25,16.25,2
20161001|2016-06-14 17:00,15,16.2,16.2,16.2,16.2,1
20161001|2016-06-14 22:00,15,16.22,16.22,16.22,16.22,1
20161001|2016-06-15 06:00,15,16.24,16.24,16.23,16.23,3
20161001|2016-06-15 06:30,15,16.24,16.24,16.24,16.24,1
20161001|2016-06-15 07:00,15,16.24,16.29,16.24,16.29,2
20161001|2016-06-15 07:30,15,16.4,16.4,16.4,16.4,2
20161001|2016-06-15 08:00,15,16.28,16.28,16.28,16.28,2
20161001|2016-06-15 08:30,15,16.21,16.21,16.15,16.15,9
20161001|2016-06-15 09:00,15,16.2,16.3,16.2,16.28,14
20161001|2016-06-15 09:30,15,16.11,16.11,15.93,15.93,21
20161001|2016-06-15 10:00,15,15.93,16.01,15.93,16.01,8
20161001|2016-06-15 10:30,15,16.1,16.2,16.1,16.1,10
20161001|2016-06-15 11:00,15,16.1,16.14,16.1,16.14,6
20161001|2016-06-15 11:30,15,16.26,16.26,16.2,16.2,3
20161001|2016-06-15 12:00,15,16.2,16.2,16.2,16.2,1
20161001|2016-06-15 12:30,15,16.21,16.21,16.15,16.15,23
20161001|2016-06-15 13:00,15,16.17,16.18,16.17,16.18,5
20161001|2016-06-15 13:30,15,16.16,16.16,16.1,16.1,5
20161001|2016-06-15 14:00,15,16.12,16.15,16.12,16.15,3
20161001|2016-06-15 14:30,15,16.15,16.15,16.15,16.15,3
20161001|2016-06-15 15:00,15,16.1,16.1,16.1,16.1,1
20161001|2016-06-15 15:30,15,16.11,16.11,16.11,16.11,1
20161001|2016-06-16 09:00,16,16.05,16.06,16.05,16.06,3
20161001|2016-06-16 10:00,16,16.01,16.03,15.98,15.98,16
20161001|2016-06-16 10:30,16,16.02,16.03,15.76,15.76,23
20161001|2016-06-16 11:00,16,15.94,15.94,15.92,15.92,3
20161001|2016-06-16 11:30,16,15.79,15.87,15.79,15.87,6
20161001|2016-06-16 12:00,16,15.78,15.78,15.78,15.78,1
20161001|2016-06-16 12:30,16,15.81,15.82,15.81,15.82,3
20161001|2016-06-16 13:00,16,15.84,15.84,15.84,15.84,2
20161001|2016-06-16 13:30,16,15.9,15.91,15.9,15.91,2
20161001|2016-06-16 15:30,16,15.9,15.9,15.9,15.9,1
20161001|2016-06-17 06:30,17,15.89,15.89,15.85,15.85,5
20161001|2016-06-17 09:00,17,15.85,15.85,15.8,15.8,9
20161001|2016-06-17 10:00,17,15.79,15.83,15.74,15.74,11
20161001|2016-06-17 10:30,17,15.78,15.78,15.65,15.65,20
20161001|2016-06-17 11:00,17,15.65,15.88,15.65,15.87,31
20161001|2016-06-17 11:30,17,15.86,15.97,15.85,15.95,30
20161001|2016-06-17 12:00,17,15.91,15.91,15.85,15.85,4
20161001|2016-06-17 12:30,17,15.83,15.83,15.78,15.78,2
20161001|2016-06-17 13:00,17,15.88,15.88,15.85,15.86,5
20161001|2016-06-17 13:30,17,15.81,15.81,15.81,15.81,1
20161001|2016-06-20 07:30,20,15.92,15.93,15.92,15.93,3
20161001|2016-06-20 08:00,20,15.95,15.95,15.95,15.95,2
20161001|2016-06-20 09:00,20,15.95,15.95,15.95,15.95,2
20161001|2016-06-20 10:00,20,16,16.1,16,16.1,10
20161001|2016-06-20 10:30,20,16.12,16.13,16.1,16.1,6
20161001|2016-06-20 11:00,20,16.05,16.12,16.05,16.12,12
20161001|2016-06-20 11:30,20,16.14,16.17,16.1,16.13,25
20161001|2016-06-20 12:00,20,16.18,16.18,16.18,16.18,3
20161001|2016-06-20 12:30,20,16.2,16.2,16.12,16.12,14
20161001|2016-06-20 13:00,20,16.2,16.21,16.2,16.21,7
20161001|2016-06-20 14:00,20,16.11,16.11,16.11,16.11,1
20161001|2016-06-20 15:30,20,16.12,16.12,16.12,16.12,1
20161001|2016-06-21 07:30,21,16.2,16.2,16.19,16.19,6
20161001|2016-06-21 08:00,21,16.18,16.19,16.18,16.19,4
20161001|2016-06-21 08:30,21,16.17,16.17,16.16,16.16,5
20161001|2016-06-21 09:00,21,16.17,16.17,16.12,16.12,13
20161001|2016-06-21 09:30,21,16.09,16.09,15.98,16,13
20161001|2016-06-21 10:00,21,15.95,16.02,15.95,16.02,8
20161001|2016-06-21 10:30,21,16.12,16.13,16.04,16.04,4
20161001|2016-06-21 11:00,21,16.05,16.16,16.05,16.16,2
20161001|2016-06-21 11:30,21,16.2,16.25,16.18,16.18,14
20161001|2016-06-21 12:00,21,16.18,16.18,16.18,16.18,2
20161001|2016-06-21 12:30,21,16.2,16.2,16.2,16.2,2
20161001|2016-06-21 13:00,21,16.24,16.24,16.16,16.23,3
20161001|2016-06-21 13:30,21,16.25,16.25,16.25,16.25,1
20161001|2016-06-21 15:30,21,16.25,16.25,16.25,16.25,1
20161001|2016-06-22 07:30,22,16.2,16.2,16.2,16.2,1
20161001|2016-06-22 09:00,22,16.21,16.21,16.21,16.21,2
20161001|2016-06-22 09:30,22,16.25,16.26,16.22,16.22,8
20161001|2016-06-22 10:00,22,16.19,16.29,16.16,16.29,29
20161001|2016-06-22 10:30,22,16.32,16.35,16.25,16.25,12
20161001|2016-06-22 11:00,22,16.3,16.36,16.3,16.34,10
20161001|2016-06-22 11:30,22,16.32,16.33,16.32,16.33,2
20161001|2016-06-22 12:00,22,16.34,16.37,16.32,16.33,5
20161001|2016-06-22 12:30,22,16.37,16.37,16.37,16.37,2
20161001|2016-06-22 13:00,22,16.33,16.33,16.33,16.33,1
20161001|2016-06-22 14:00,22,16.37,16.37,16.37,16.37,1
20161001|2016-06-22 15:00,22,16.4,16.4,16.4,16.4,2
20161001|2016-06-23 07:00,23,16.41,16.5,16.41,16.5,12
20161001|2016-06-23 08:00,23,16.51,16.51,16.5,16.5,3
20161001|2016-06-23 08:30,23,16.48,16.48,16.35,16.35,17
20161001|2016-06-23 09:00,23,16.4,16.5,16.4,16.5,2
20161001|2016-06-23 09:30,23,16.5,16.52,16.39,16.52,44
20161001|2016-06-23 10:00,23,16.57,16.57,16.57,16.57,4
20161001|2016-06-23 10:30,23,16.56,16.68,16.56,16.68,35
20161001|2016-06-23 11:00,23,16.67,16.72,16.62,16.67,49
20161001|2016-06-23 11:30,23,16.67,16.67,16.66,16.66,7
20161001|2016-06-23 12:00,23,16.65,16.72,16.65,16.72,2
20161001|2016-06-23 12:30,23,16.69,16.7,16.66,16.7,11
20161001|2016-06-23 13:00,23,16.7,16.7,16.67,16.69,12
20161001|2016-06-23 13:30,23,16.68,16.68,16.68,16.68,1
20161001|2016-06-23 14:00,23,16.64,16.64,16.64,16.64,1
20161001|2016-06-23 14:30,23,16.64,16.66,16.64,16.66,4
20161001|2016-06-23 15:30,23,16.69,16.69,16.64,16.64,24
20161001|2016-06-23 22:30,24,16.45,16.45,16.24,16.24,15
20161001|2016-06-24 02:00,24,16.32,16.32,16.32,16.32,1
20161001|2016-06-24 04:00,24,16.4,16.4,16.4,16.4,4
20161001|2016-06-24 07:00,24,16.38,16.38,16.38,16.38,1
20161001|2016-06-24 07:30,24,16.31,16.31,16.31,16.31,4
20161001|2016-06-24 08:00,24,16.25,16.25,16.25,16.25,1
20161001|2016-06-24 08:30,24,16.36,16.39,16.35,16.35,21
20161001|2016-06-24 09:00,24,16.35,16.42,16.3,16.42,14
20161001|2016-06-24 10:00,24,16.3,16.3,16.3,16.3,4
20161001|2016-06-24 10:30,24,16.3,16.3,16.3,16.3,1
20161001|2016-06-24 11:00,24,16.36,16.36,16.36,16.36,1
20161001|2016-06-24 11:30,24,16.36,16.36,16.3,16.3,6
20161001|2016-06-24 12:30,24,16.33,16.34,16.33,16.34,2
20161001|2016-06-24 13:00,24,16.34,16.34,16.33,16.33,2
20161001|2016-06-26 17:00,27,16.31,16.31,16.31,16.31,2
20161001|2016-06-26 21:00,27,16.26,16.26,16.24,16.24,2
20161001|2016-06-27 08:30,27,16.2,16.2,16.15,16.15,2
20161001|2016-06-27 09:00,27,16.07,16.15,16.07,16.15,3
20161001|2016-06-27 09:30,27,16.16,16.19,16.15,16.15,5
20161001|2016-06-27 10:00,27,16.15,16.15,16.13,16.13,9
20161001|2016-06-27 10:30,27,16.19,16.28,16.15,16.15,3
20161001|2016-06-27 11:00,27,16.18,16.18,16.18,16.18,1
20161001|2016-06-27 12:00,27,16.17,16.29,16.17,16.24,15
20161001|2016-06-27 12:30,27,16.24,16.27,16.24,16.27,12
20161001|2016-06-27 14:30,27,16.27,16.27,16.27,16.27,3
20161001|2016-06-28 09:30,28,16.23,16.24,16.23,16.24,9
20161001|2016-06-28 10:30,28,16.23,16.39,16.23,16.39,33
20161001|2016-06-28 11:00,28,16.33,16.35,16.28,16.35,6
20161001|2016-06-28 11:30,28,16.4,16.59,16.4,16.55,17
20161001|2016-06-28 12:00,28,16.5,16.5,16.48,16.48,5
20161001|2016-06-28 12:30,28,16.5,16.5,16.48,16.48,4
20161001|2016-06-28 13:00,28,16.48,16.52,16.43,16.43,10
20161001|2016-06-28 13:30,28,16.5,16.5,16.5,16.5,1
20161001|2016-06-28 14:30,28,16.53,16.53,16.49,16.49,3
20161001|2016-06-28 15:30,28,16.52,16.52,16.52,16.52,1
20161001|2016-06-29 07:00,29,16.55,16.55,16.55,16.55,2
20161001|2016-06-29 08:00,29,16.55,16.55,16.55,16.55,1
20161001|2016-06-29 08:30,29,16.55,16.55,16.55,16.55,1
20161001|2016-06-29 09:00,29,16.53,16.55,16.53,16.54,3
20161001|2016-06-29 09:30,29,16.56,16.63,16.56,16.58,18
20161001|2016-06-29 10:00,29,16.61,16.62,16.59,16.62,4
20161001|2016-06-29 10:30,29,16.62,16.83,16.6,16.82,88
20161001|2016-06-29 11:00,29,16.83,16.91,16.8,16.9,61
20161001|2016-06-29 11:30,29,16.94,16.95,16.9,16.9,29
20161001|2016-06-29 12:00,29,16.89,16.94,16.78,16.78,34
20161001|2016-06-29 12:30,29,16.77,16.77,16.69,16.75,26
20161001|2016-06-29 13:00,29,16.72,16.75,16.7,16.7,28
20161001|2016-06-29 13:30,29,16.64,16.64,16.64,16.64,1
20161001|2016-06-29 14:00,29,16.63,16.63,16.51,16.52,11
20161001|2016-06-29 15:00,29,16.59,16.59,16.59,16.59,1
20161001|2016-06-29 18:00,30,16.49,16.49,16.49,16.49,2
20161001|2016-06-29 18:30,30,16.49,16.49,16.49,16.49,1
20161001|2016-06-30 07:30,30,16.51,16.51,16.49,16.49,7
20161001|2016-06-30 08:00,30,16.54,16.54,16.54,16.54,2
20161001|2016-06-30 08:30,30,16.41,16.5,16.41,16.5,10
20161001|2016-06-30 09:00,30,16.49,16.49,16.49,16.49,1
20161001|2016-06-30 09:30,30,16.46,16.48,16.42,16.42,6
20161001|2016-06-30 10:00,30,16.42,16.48,16.42,16.48,6
20161001|2016-06-30 10:30,30,16.48,16.69,16.43,16.43,13
20161001|2016-06-30 11:00,30,16.51,16.52,16.49,16.49,25
20161001|2016-06-30 11:30,30,16.49,16.49,16.33,16.45,46
20161001|2016-06-30 12:00,30,16.32,16.32,16.28,16.28,8
20161001|2016-06-30 12:30,30,16.28,16.31,16.28,16.29,10
20161001|2016-06-30 13:00,30,16.29,16.33,16.29,16.33,3
20161001|2016-06-30 13:30,30,16.36,16.38,16.36,16.38,4
20161001|2016-06-30 14:00,30,16.35,16.36,16.31,16.35,14
20161001|2016-06-30 14:30,30,16.31,16.31,16.31,16.31,1
20161001|2016-07-01 08:00,1,16.38,16.39,16.38,16.39,4
20161001|2016-07-01 09:00,1,16.37,16.37,16.32,16.32,3
20161001|2016-07-01 09:30,1,16.24,16.24,16.16,16.16,20
20161001|2016-07-01 10:00,1,16.14,16.16,16.11,16.11,17
20161001|2016-07-01 10:30,1,16.15,16.2,16.03,16.05,66
20161001|2016-07-01 11:00,1,16.08,16.11,16,16.11,27
20161001|2016-07-01 11:30,1,16.1,16.25,16.1,16.25,15
20161001|2016-07-01 12:00,1,16.17,16.18,16.16,16.18,4
20161001|2016-07-01 12:30,1,16.12,16.13,16.12,16.13,2
20161001|2016-07-01 13:30,1,16.18,16.18,16.17,16.17,4
20161001|2016-07-05 09:00,5,16,16.01,15.99,15.99,23
20161001|2016-07-05 09:30,5,15.98,15.98,15.95,15.95,11
20161001|2016-07-05 10:00,5,15.93,15.97,15.92,15.97,4
20161001|2016-07-05 10:30,5,15.97,15.97,15.84,15.9,18
20161001|2016-07-05 11:00,5,15.96,15.97,15.91,15.91,11
20161001|2016-07-05 11:30,5,15.94,15.95,15.93,15.95,7
20161001|2016-07-05 12:00,5,15.96,15.98,15.95,15.96,10
20161001|2016-07-05 12:30,5,15.96,16.02,15.96,16.01,7
20161001|2016-07-05 13:00,5,16,16,16,16,2
20161001|2016-07-05 13:30,5,16.01,16.01,16.01,16.01,1
20161001|2016-07-05 14:00,5,16.01,16.01,16.01,16.01,1
20161001|2016-07-05 14:30,5,15.98,16,15.98,15.98,3
20161001|2016-07-05 15:00,5,15.98,15.98,15.98,15.98,2
20161001|2016-07-05 15:30,5,15.96,15.96,15.96,15.96,1
20161001|2016-07-06 08:30,6,15.85,15.85,15.85,15.85,2
20161001|2016-07-06 09:00,6,15.85,15.87,15.85,15.87,6
20161001|2016-07-06 09:30,6,15.81,15.87,15.81,15.87,3
20161001|2016-07-06 10:00,6,15.85,15.94,15.85,15.91,11
20161001|2016-07-06 10:30,6,15.82,16.01,15.81,15.96,23
20161001|2016-07-06 11:00,6,16.01,16.01,16.01,16.01,9
20161001|2016-07-06 11:30,6,16.04,16.16,15.94,16.06,23
20161001|2016-07-06 12:00,6,16.03,16.03,16.03,16.03,1
20161001|2016-07-06 12:30,6,16.12,16.2,16.09,16.1,28
20161001|2016-07-06 15:30,6,16.13,16.13,16.13,16.13,1
20161001|2016-07-07 08:00,7,16.11,16.11,16.11,16.11,2
20161001|2016-07-07 08:30,7,16.11,16.11,16.1,16.1,7
20161001|2016-07-07 09:00,7,16.09,16.12,16.09,16.1,9
20161001|2016-07-07 09:30,7,16.12,16.12,16.09,16.09,2
20161001|2016-07-07 10:00,7,16.15,16.15,16.15,16.15,3
20161001|2016-07-07 10:30,7,16.2,16.34,16.2,16.34,11
20161001|2016-07-07 11:00,7,16.34,16.47,16.34,16.42,10
20161001|2016-07-07 11:30,7,16.44,16.44,16.26,16.26,11
20161001|2016-07-07 12:00,7,16.38,16.43,16.3,16.3,14
20161001|2016-07-07 12:30,7,16.3,16.41,16.3,16.41,15
20161001|2016-07-07 13:00,7,16.43,16.43,16.4,16.4,3
20161001|2016-07-07 13:30,7,16.35,16.35,16.3,16.3,23
20161001|2016-07-07 15:00,7,16.3,16.31,16.3,16.31,4
20161001|2016-07-07 15:30,7,16.32,16.32,16.32,16.32,5
20161001|2016-07-08 08:30,8,16.32,16.32,16.31,16.31,2
20161001|2016-07-08 09:00,8,16.32,16.32,16.3,16.3,5
20161001|2016-07-08 09:30,8,16.3,16.3,16.28,16.3,11
20161001|2016-07-08 10:30,8,16.24,16.31,16.17,16.31,8
20161001|2016-07-08 11:00,8,16.18,16.18,16.09,16.09,10
20161001|2016-07-08 11:30,8,16.13,16.18,16.13,16.18,2
20161001|2016-07-08 12:30,8,16.15,16.15,16.15,16.15,3
20161001|2016-07-08 13:30,8,16.15,16.15,16.15,16.15,1
20161001|2016-07-11 09:00,11,16.09,16.09,16.09,16.09,1
20161001|2016-07-11 10:00,11,16.12,16.12,16.12,16.12,5
20161001|2016-07-11 10:30,11,16.06,16.06,16.06,16.06,2
20161001|2016-07-11 12:00,11,16.06,16.06,16.05,16.05,4
20161001|2016-07-11 12:30,11,16.05,16.05,15.97,16.03,10
20161001|2016-07-11 13:30,11,16.04,16.04,16.04,16.04,1
20161001|2016-07-11 17:30,12,15.94,15.94,15.92,15.92,6
20161001|2016-07-12 07:00,12,15.99,16,15.99,16,3
20161001|2016-07-12 08:30,12,16,16.04,16,16.04,4
20161001|2016-07-12 09:00,12,16.05,16.05,16.05,16.05,1
20161001|2016-07-12 09:30,12,16,16,16,16,2
20161001|2016-07-12 10:00,12,16,16,15.96,15.97,4
20161001|2016-07-12 10:30,12,15.94,15.99,15.94,15.99,8
20161001|2016-07-12 11:00,12,15.94,16,15.9,15.99,26
20161001|2016-07-12 11:30,12,15.98,15.98,15.98,15.98,3
20161001|2016-07-12 13:30,12,16,16,16,16,3
20161001|2016-07-12 15:30,12,15.98,15.98,15.98,15.98,1
20161001|2016-07-13 07:00,13,15.95,15.95,15.95,15.95,1
20161001|2016-07-13 08:00,13,15.98,15.98,15.98,15.98,1
20161001|2016-07-13 08:30,13,15.99,15.99,15.99,15.99,3
20161001|2016-07-13 09:00,13,15.96,15.96,15.96,15.96,1
20161001|2016-07-13 10:00,13,16,16.14,16,16.14,15
20161001|2016-07-13 10:30,13,16.19,16.19,16.14,16.14,6
20161001|2016-07-13 11:00,13,16.1,16.28,16.1,16.28,7
20161001|2016-07-13 11:30,13,16.09,16.09,16.09,16.09,2
20161001|2016-07-13 13:00,13,16.05,16.09,16.05,16.09,3
20161001|2016-07-13 13:30,13,16.12,16.12,16.12,16.12,3
20161001|2016-07-13 15:30,13,16.11,16.11,16.11,16.11,1
20161001|2016-07-14 07:30,14,16.25,16.25,16.25,16.25,3
20161001|2016-07-14 08:00,14,16.23,16.23,16.23,16.23,4
20161001|2016-07-14 08:30,14,16.21,16.32,16.21,16.26,12
20161001|2016-07-14 09:00,14,16.26,16.26,16.23,16.23,8
20161001|2016-07-14 09:30,14,16.2,16.2,16.16,16.16,9
20161001|2016-07-14 10:00,14,16.25,16.3,16.25,16.3,9
20161001|2016-07-14 10:30,14,16.3,16.48,16.3,16.47,23
20161001|2016-07-14 11:00,14,16.41,16.41,16.37,16.4,5
20161001|2016-07-14 11:30,14,16.42,16.42,16.42,16.42,1
20161001|2016-07-14 12:00,14,16.36,16.36,16.29,16.33,13
20161001|2016-07-14 12:30,14,16.32,16.43,16.32,16.43,13
20161001|2016-07-14 13:00,14,16.43,16.43,16.4,16.42,10
20161001|2016-07-14 13:30,14,16.38,16.38,16.37,16.38,4
20161001|2016-07-14 14:30,14,16.35,16.35,16.35,16.35,1
20161001|2016-07-14 15:00,14,16.36,16.36,16.34,16.34,5
20161001|2016-07-14 15:30,14,16.34,16.34,16.34,16.34,1
20161001|2016-07-15 07:30,15,16.42,16.43,16.42,16.43,7
20161001|2016-07-15 08:30,15,16.39,16.39,16.38,16.39,4
20161001|2016-07-15 09:00,15,16.42,16.45,16.39,16.39,24
20161001|2016-07-15 09:30,15,16.4,16.4,16.35,16.36,18
20161001|2016-07-15 10:30,15,16.36,16.54,16.28,16.54,60
20161001|2016-07-15 11:00,15,16.59,16.6,16.54,16.54,11
20161001|2016-07-15 11:30,15,16.57,16.57,16.56,16.56,3
20161001|2016-07-15 12:00,15,16.58,16.58,16.58,16.58,1
20161001|2016-07-15 12:30,15,16.52,16.52,16.52,16.52,1
20161001|2016-07-15 13:00,15,16.51,16.51,16.51,16.51,1
20161001|2016-07-15 13:30,15,16.5,16.5,16.5,16.5,2
20161001|2016-07-17 20:00,18,16.49,16.49,16.49,16.49,1
20161001|2016-07-17 20:30,18,16.5,16.5,16.5,16.5,1
20161001|2016-07-18 06:30,18,16.55,16.55,16.55,16.55,2
20161001|2016-07-18 08:30,18,16.45,16.45,16.44,16.44,5
20161001|2016-07-18 09:00,18,16.49,16.5,16.47,16.5,8
20161001|2016-07-18 09:30,18,16.51,16.55,16.5,16.54,13
20161001|2016-07-18 10:00,18,16.53,16.57,16.53,16.57,22
20161001|2016-07-18 10:30,18,16.55,16.64,16.55,16.62,20
20161001|2016-07-18 11:00,18,16.64,16.67,16.57,16.65,28
20161001|2016-07-18 11:30,18,16.65,16.7,16.64,16.64,9
20161001|2016-07-18 12:00,18,16.64,16.69,16.64,16.69,6
20161001|2016-07-18 12:30,18,16.7,16.76,16.67,16.67,41
20161001|2016-07-18 13:00,18,16.67,16.67,16.67,16.67,20
20161001|2016-07-18 13:30,18,16.65,16.65,16.62,16.62,2
20161001|2016-07-18 14:00,18,16.64,16.64,16.64,16.64,1
20161001|2016-07-18 19:30,19,16.65,16.65,16.65,16.65,1
20161001|2016-07-19 08:00,19,16.66,16.66,16.62,16.62,3
20161001|2016-07-19 08:30,19,16.64,16.64,16.64,16.64,2
20161001|2016-07-19 09:00,19,16.59,16.59,16.58,16.58,10
20161001|2016-07-19 09:30,19,16.53,16.53,16.49,16.49,3
20161001|2016-07-19 10:30,19,16.59,16.7,16.55,16.7,16
20161001|2016-07-19 11:00,19,16.7,16.71,16.61,16.66,13
20161001|2016-07-19 11:30,19,16.66,16.7,16.65,16.69,11
20161001|2016-07-19 12:00,19,16.69,16.69,16.67,16.68,13
20161001|2016-07-19 12:30,19,16.68,16.74,16.68,16.7,23
20161001|2016-07-19 13:00,19,16.66,16.66,16.66,16.66,1
20161001|2016-07-19 22:00,20,16.64,16.64,16.64,16.64,1
20161001|2016-07-20 08:00,20,16.57,16.57,16.57,16.57,1
20161001|2016-07-20 09:30,20,16.55,16.55,16.55,16.55,4
20161001|2016-07-20 10:00,20,16.58,16.58,16.58,16.58,1
20161001|2016-07-20 10:30,20,16.55,16.58,16.53,16.55,33
20161001|2016-07-20 11:00,20,16.53,16.53,16.51,16.51,3
20161001|2016-07-20 12:00,20,16.53,16.53,16.51,16.51,5
20161001|2016-07-20 12:30,20,16.55,16.55,16.55,16.55,1
20161001|2016-07-20 13:00,20,16.5,16.5,16.5,16.5,1
20161001|2016-07-20 15:00,20,16.48,16.48,16.48,16.48,2
20161001|2016-07-20 22:30,21,16.5,16.51,16.5,16.51,4
20161001|2016-07-21 07:00,21,16.58,16.58,16.58,16.58,1
20161001|2016-07-21 07:30,21,16.58,16.58,16.58,16.58,1
20161001|2016-07-21 09:00,21,16.54,16.54,16.54,16.54,1
20161001|2016-07-21 09:30,21,16.48,16.53,16.48,16.53,2
20161001|2016-07-21 10:00,21,16.48,16.49,16.48,16.49,2
20161001|2016-07-21 10:30,21,16.53,16.55,16.42,16.5,45
20161001|2016-07-21 11:00,21,16.45,16.45,16.4,16.4,11
20161001|2016-07-21 11:30,21,16.47,16.48,16.47,16.48,6
20161001|2016-07-21 13:00,21,16.43,16.49,16.43,16.49,21
20161001|2016-07-21 15:00,21,16.45,16.45,16.45,16.45,1
20161001|2016-07-21 15:30,21,16.45,16.45,16.45,16.45,1
20161001|2016-07-21 23:30,22,16.4,16.4,16.4,16.4,1
20161001|2016-07-22 06:30,22,16.43,16.43,16.42,16.42,2
20161001|2016-07-22 09:00,22,16.42,16.42,16.4,16.4,3
20161001|2016-07-22 09:30,22,16.4,16.4,16.4,16.4,3
20161001|2016-07-22 10:30,22,16.4,16.49,16.4,16.49,7
20161001|2016-07-22 11:30,22,16.58,16.6,16.58,16.6,8
20161001|2016-07-22 12:00,22,16.6,16.6,16.6,16.6,2
20161001|2016-07-22 12:30,22,16.61,16.61,16.61,16.61,2
20161001|2016-07-22 13:00,22,16.63,16.63,16.63,16.63,17
20161001|2016-07-22 13:30,22,16.63,16.63,16.63,16.63,13
20161001|2016-07-25 08:30,25,16.59,16.74,16.59,16.74,5
20161001|2016-07-25 09:00,25,16.73,16.82,16.73,16.82,35
20161001|2016-07-25 09:30,25,16.85,16.99,16.85,16.95,58
20161001|2016-07-25 10:00,25,16.92,16.95,16.9,16.92,31
20161001|2016-07-25 10:30,25,16.92,16.92,16.82,16.9,17
20161001|2016-07-25 11:00,25,16.92,16.93,16.92,16.93,3
20161001|2016-07-25 11:30,25,16.9,16.93,16.9,16.9,16
20161001|2016-07-25 12:00,25,16.9,16.9,16.85,16.85,15
20161001|2016-07-25 12:30,25,16.83,16.83,16.83,16.83,1
20161001|2016-07-25 13:00,25,16.8,16.8,16.79,16.79,2
20161001|2016-07-25 14:30,25,16.72,16.72,16.67,16.67,4
20161001|2016-07-25 15:00,25,16.8,16.8,16.8,16.8,1
20161001|2016-07-25 17:00,26,16.83,16.83,16.83,16.83,1
20161001|2016-07-25 21:30,26,16.83,16.83,16.83,16.83,2
20161001|2016-07-26 07:00,26,16.8,16.8,16.8,16.8,3
20161001|2016-07-26 08:30,26,16.85,16.85,16.85,16.85,5
20161001|2016-07-26 09:00,26,16.88,16.94,16.88,16.9,16
20161001|2016-07-26 10:00,26,16.91,16.91,16.77,16.77,23
20161001|2016-07-26 10:30,26,16.73,16.73,16.53,16.63,10
20161001|2016-07-26 11:00,26,16.56,16.62,16.56,16.62,4
20161001|2016-07-26 11:30,26,16.66,16.66,16.66,16.66,3
20161001|2016-07-26 12:00,26,16.65,16.65,16.63,16.63,5
20161001|2016-07-26 12:30,26,16.61,16.61,16.61,16.61,3
20161001|2016-07-26 13:00,26,16.6,16.6,16.57,16.59,3
20161001|2016-07-26 13:30,26,16.57,16.57,16.57,16.57,5
20161001|2016-07-26 14:00,26,16.57,16.57,16.57,16.57,3
20161001|2016-07-26 15:00,26,16.55,16.63,16.55,16.63,5
20161001|2016-07-27 09:00,27,16.57,16.61,16.57,16.61,7
20161001|2016-07-27 09:30,27,16.63,16.63,16.63,16.63,2
20161001|2016-07-27 10:30,27,16.61,16.66,16.61,16.66,2
20161001|2016-07-27 11:00,27,16.66,16.66,16.65,16.65,4
20161001|2016-07-27 11:30,27,16.65,16.65,16.65,16.65,3
20161001|2016-07-27 12:00,27,16.65,16.65,16.61,16.61,32
20161001|2016-07-27 12:30,27,16.62,16.66,16.62,16.65,5
20161001|2016-07-27 13:00,27,16.65,16.65,16.65,16.65,6
20161001|2016-07-27 13:30,27,16.6,16.6,16.6,16.6,2
20161001|2016-07-27 15:30,27,16.59,16.59,16.59,16.59,1
20161001|2016-07-28 06:30,28,16.66,16.66,16.66,16.66,1
20161001|2016-07-28 08:30,28,16.62,16.62,16.58,16.58,4
20161001|2016-07-28 09:00,28,16.6,16.6,16.6,16.6,1
20161001|2016-07-28 10:00,28,16.58,16.58,16.54,16.54,4
20161001|2016-07-28 10:30,28,16.6,16.64,16.56,16.64,24
20161001|2016-07-28 11:00,28,16.59,16.59,16.59,16.59,1
20161001|2016-07-28 11:30,28,16.59,16.59,16.57,16.57,2
20161001|2016-07-28 12:00,28,16.61,16.69,16.61,16.69,32
20161001|2016-07-28 12:30,28,16.66,16.66,16.66,16.66,2
20161001|2016-07-28 13:30,28,16.61,16.61,16.58,16.6,9
20161001|2016-07-29 09:30,29,16.65,16.69,16.65,16.65,3
20161001|2016-07-29 10:30,29,16.64,16.64,16.63,16.64,18
20161001|2016-07-29 11:00,29,16.6,16.63,16.6,16.63,2
20161001|2016-07-29 11:30,29,16.66,16.7,16.65,16.7,23
20161001|2016-07-29 12:00,29,16.68,16.73,16.68,16.73,13
20161001|2016-07-29 12:30,29,16.73,16.74,16.72,16.72,21
20161001|2016-07-29 13:30,29,16.71,16.71,16.7,16.7,3
20161001|2016-08-01 07:00,1,16.74,16.74,16.74,16.74,1
20161001|2016-08-01 08:30,1,16.72,16.72,16.72,16.72,2
20161001|2016-08-01 09:30,1,16.74,16.78,16.74,16.78,6
20161001|2016-08-01 10:30,1,16.75,16.82,16.74,16.82,17
20161001|2016-08-01 11:00,1,16.79,16.79,16.79,16.79,6
20161001|2016-08-01 11:30,1,16.79,16.8,16.79,16.8,12
20161001|2016-08-01 12:30,1,16.82,16.82,16.82,16.82,4
20161001|2016-08-01 13:00,1,16.84,16.84,16.8,16.8,8
20161001|2016-08-01 14:00,1,16.8,16.8,16.8,16.8,1
20161001|2016-08-01 17:00,2,16.8,16.8,16.8,16.8,1
20161001|2016-08-02 07:30,2,16.83,16.83,16.82,16.82,2
20161001|2016-08-02 08:00,2,16.84,16.84,16.84,16.84,2
20161001|2016-08-02 09:00,2,16.84,16.85,16.84,16.85,3
20161001|2016-08-02 09:30,2,16.86,16.86,16.85,16.85,15
20161001|2016-08-02 10:00,2,16.85,16.85,16.85,16.85,2
20161001|2016-08-02 10:30,2,16.85,16.95,16.84,16.95,48
20161001|2016-08-02 11:00,2,16.95,16.98,16.93,16.93,16
20161001|2016-08-02 11:30,2,16.94,16.95,16.94,16.94,8
20161001|2016-08-02 12:00,2,16.94,16.94,16.92,16.92,2
20161001|2016-08-02 12:30,2,16.92,16.92,16.91,16.91,4
20161001|2016-08-02 13:00,2,16.92,16.92,16.91,16.91,2
20161001|2016-08-02 13:30,2,16.88,16.88,16.88,16.88,2
20161001|2016-08-03 08:00,3,16.94,16.94,16.94,16.94,3
20161001|2016-08-03 09:00,3,16.93,16.93,16.92,16.92,2
20161001|2016-08-03 09:30,3,16.86,16.86,16.86,16.86,2
20161001|2016-08-03 10:00,3,16.86,16.86,16.82,16.82,11
20161001|2016-08-03 10:30,3,16.88,16.9,16.8,16.83,20
20161001|2016-08-03 11:00,3,16.84,16.84,16.83,16.84,5
20161001|2016-08-03 11:30,3,16.86,16.88,16.86,16.87,6
20161001|2016-08-03 12:00,3,16.89,16.89,16.88,16.88,5
20161001|2016-08-03 12:30,3,16.89,16.89,16.86,16.88,8
20161001|2016-08-03 13:00,3,16.9,16.9,16.9,16.9,2
20161001|2016-08-04 06:30,4,16.94,16.94,16.94,16.94,1
20161001|2016-08-04 07:00,4,16.93,16.93,16.93,16.93,1
20161001|2016-08-04 08:00,4,16.91,16.91,16.88,16.88,6
20161001|2016-08-04 08:30,4,16.86,16.86,16.86,16.86,1
20161001|2016-08-04 09:00,4,16.73,16.74,16.72,16.72,6
20161001|2016-08-04 09:30,4,16.73,16.75,16.73,16.75,11
20161001|2016-08-04 10:00,4,16.72,16.74,16.72,16.72,4
20161001|2016-08-04 10:30,4,16.72,16.9,16.72,16.84,32
20161001|2016-08-04 11:00,4,16.88,16.89,16.87,16.89,7
20161001|2016-08-04 11:30,4,16.86,16.86,16.84,16.84,4
20161001|2016-08-04 12:00,4,16.85,16.85,16.8,16.83,6
20161001|2016-08-04 12:30,4,16.85,16.87,16.8,16.8,13
20161001|2016-08-04 13:30,4,16.81,16.81,16.81,16.81,1
20161001|2016-08-04 14:30,4,16.87,16.89,16.87,16.89,3
20161001|2016-08-05 07:30,5,16.75,16.8,16.75,16.8,3
20161001|2016-08-05 08:30,5,16.8,16.8,16.8,16.8,1
20161001|2016-08-05 09:00,5,16.79,16.79,16.75,16.76,11
20161001|2016-08-05 09:30,5,16.8,16.8,16.8,16.8,6
20161001|2016-08-05 10:00,5,16.8,16.8,16.79,16.79,4
20161001|2016-08-05 10:30,5,16.85,16.92,16.82,16.87,42
20161001|2016-08-05 11:00,5,16.92,16.98,16.92,16.95,8
20161001|2016-08-05 11:30,5,16.95,16.97,16.9,16.94,12
20161001|2016-08-05 12:00,5,16.93,16.93,16.91,16.92,11
20161001|2016-08-05 12:30,5,16.92,16.92,16.9,16.92,9
20161001|2016-08-05 13:00,5,16.93,16.94,16.93,16.94,8
20161001|2016-08-05 13:30,5,16.98,16.98,16.92,16.92,16
20161001|2016-08-07 17:00,8,16.99,17,16.99,17,2
20161001|2016-08-08 06:30,8,16.99,16.99,16.99,16.99,2
20161001|2016-08-08 08:00,8,16.99,17,16.98,16.99,23
20161001|2016-08-08 08:30,8,16.99,17,16.99,17,94
20161001|2016-08-08 09:00,8,17.03,17.09,17.03,17.06,19
20161001|2016-08-08 09:30,8,17.05,17.07,17.03,17.03,16
20161001|2016-08-08 10:00,8,17.05,17.05,17.02,17.02,9
20161001|2016-08-08 10:30,8,17.02,17.04,16.92,16.93,38
20161001|2016-08-08 11:00,8,16.96,17.08,16.96,17.07,33
20161001|2016-08-08 11:30,8,17.07,17.07,17.01,17.01,7
20161001|2016-08-08 13:00,8,17,17,16.98,16.98,10
20161001|2016-08-08 13:30,8,16.96,16.96,16.95,16.95,5
20161001|2016-08-08 14:00,8,16.97,16.98,16.97,16.98,3
20161001|2016-08-08 15:30,8,17,17,17,17,2
20161001|2016-08-09 08:30,9,17.04,17.04,17.04,17.04,3
20161001|2016-08-09 09:00,9,17.05,17.08,17.05,17.08,8
20161001|2016-08-09 09:30,9,17.06,17.11,17.06,17.11,41
20161001|2016-08-09 10:00,9,17.12,17.15,17.12,17.15,22
20161001|2016-08-09 10:30,9,17.11,17.15,16.96,17.06,107
20161001|2016-08-09 11:00,9,17.07,17.11,17.07,17.1,14
20161001|2016-08-09 11:30,9,17.07,17.07,17.03,17.04,27
20161001|2016-08-09 12:00,9,17.03,17.03,17,17,5
20161001|2016-08-09 12:30,9,17.02,17.02,17.02,17.02,7
20161001|2016-08-09 13:00,9,16.99,16.99,16.99,16.99,2
20161001|2016-08-09 13:30,9,17.01,17.02,17.01,17.02,2
20161001|2016-08-09 14:30,9,17.02,17.02,17.02,17.02,3
20161001|2016-08-09 15:00,9,17.02,17.05,17.02,17.05,2
20161001|2016-08-10 07:30,10,17.01,17.01,17,17,2
20161001|2016-08-10 08:00,10,17.01,17.01,17.01,17.01,1
20161001|2016-08-10 09:00,10,17.05,17.05,16.99,16.99,7
20161001|2016-08-10 09:30,10,16.99,17.02,16.95,16.96,10
20161001|2016-08-10 10:00,10,16.94,16.97,16.92,16.95,7
20161001|2016-08-10 10:30,10,16.9,16.9,16.84,16.84,15
20161001|2016-08-10 11:00,10,16.91,16.94,16.91,16.94,8
20161001|2016-08-10 11:30,10,16.92,16.92,16.92,16.92,1
20161001|2016-08-10 12:30,10,16.92,16.92,16.89,16.89,24
20161001|2016-08-11 08:00,11,16.9,16.9,16.9,16.9,1
20161001|2016-08-11 08:30,11,16.91,16.91,16.91,16.91,1
20161001|2016-08-11 09:00,11,16.93,16.93,16.86,16.86,24
20161001|2016-08-11 09:30,11,16.87,16.9,16.86,16.87,17
20161001|2016-08-11 10:00,11,16.89,16.89,16.79,16.79,13
20161001|2016-08-11 10:30,11,16.8,16.8,16.72,16.74,30
20161001|2016-08-11 11:00,11,16.8,16.81,16.74,16.76,12
20161001|2016-08-11 11:30,11,16.71,16.76,16.71,16.76,2
20161001|2016-08-11 13:00,11,16.79,16.79,16.77,16.77,3
20161001|2016-08-11 19:00,12,16.62,16.65,16.62,16.65,3
20161001|2016-08-12 07:00,12,16.69,16.69,16.69,16.69,1
20161001|2016-08-12 07:30,12,16.7,16.7,16.7,16.7,2
20161001|2016-08-12 08:00,12,16.7,16.7,16.7,16.7,2
20161001|2016-08-12 08:30,12,16.7,16.73,16.7,16.73,4
20161001|2016-08-12 09:00,12,16.74,16.74,16.74,16.74,1
20161001|2016-08-12 09:30,12,16.72,16.72,16.72,16.72,1
20161001|2016-08-12 10:00,12,16.76,16.78,16.75,16.78,4
20161001|2016-08-12 10:30,12,16.8,16.89,16.6,16.72,71
20161001|2016-08-12 11:00,12,16.75,16.75,16.71,16.71,5
20161001|2016-08-12 11:30,12,16.71,16.77,16.71,16.76,7
20161001|2016-08-12 12:00,12,16.77,16.77,16.77,16.77,4
20161001|2016-08-12 13:00,12,16.75,16.75,16.75,16.75,1
20161001|2016-08-14 21:30,15,16.83,17.01,16.83,17.01,32
20161001|2016-08-14 22:00,15,17.03,17.1,17.03,17.08,17
20161001|2016-08-14 22:30,15,17.08,17.08,17.08,17.08,1
20161001|2016-08-14 23:00,15,17,17,17,17,1
20161001|2016-08-15 08:00,15,17,17,17,17,5
20161001|2016-08-15 08:30,15,17,17,17,17,7
20161001|2016-08-15 09:00,15,16.94,16.98,16.93,16.98,74
20161001|2016-08-15 09:30,15,16.96,16.96,16.92,16.92,9
20161001|2016-08-15 10:00,15,16.93,16.93,16.91,16.93,9
20161001|2016-08-15 10:30,15,16.91,16.95,16.79,16.95,31
20161001|2016-08-15 11:00,15,16.87,16.93,16.87,16.93,6
20161001|2016-08-15 11:30,15,16.88,16.9,16.87,16.9,11
20161001|2016-08-15 12:30,15,16.9,16.9,16.9,16.9,1
20161001|2016-08-15 13:00,15,16.92,16.93,16.92,16.92,3
20161001|2016-08-15 15:00,15,16.93,16.95,16.93,16.95,2
20161001|2016-08-15 17:00,16,16.99,16.99,16.99,16.99,6
20161001|2016-08-16 09:00,16,16.93,16.95,16.91,16.91,7
20161001|2016-08-16 09:30,16,16.95,16.99,16.94,16.97,21
20161001|2016-08-16 10:00,16,16.97,17.05,16.97,17.03,32
20161001|2016-08-16 10:30,16,17.06,17.09,17,17.05,82
20161001|2016-08-16 11:00,16,17.05,17.15,17.05,17.15,113
20161001|2016-08-16 11:30,16,17.1,17.11,17.08,17.08,6
20161001|2016-08-16 12:00,16,17.06,17.06,17.06,17.06,1
20161001|2016-08-16 13:00,16,17.09,17.11,17.09,17.1,9
20161001|2016-08-16 15:30,16,17.11,17.11,17.11,17.11,1
20161001|2016-08-16 20:30,17,17.15,17.15,17.15,17.15,3
20161001|2016-08-17 07:00,17,17.15,17.15,17.15,17.15,1
20161001|2016-08-17 08:30,17,17.15,17.15,17.15,17.15,1
20161001|2016-08-17 09:00,17,17.14,17.18,17.14,17.18,6
20161001|2016-08-17 09:30,17,17.19,17.25,17.19,17.19,52
20161001|2016-08-17 10:00,17,17.21,17.21,17.19,17.19,10
20161001|2016-08-17 10:30,17,17.21,17.32,17.15,17.27,68
20161001|2016-08-17 11:00,17,17.28,17.42,17.28,17.35,78
20161001|2016-08-17 11:30,17,17.33,17.35,17.33,17.34,8
20161001|2016-08-17 12:00,17,17.39,17.42,17.34,17.39,47
20161001|2016-08-17 12:30,17,17.38,17.44,17.38,17.43,29
20161001|2016-08-17 13:00,17,17.42,17.46,17.38,17.38,22
20161001|2016-08-17 13:30,17,17.38,17.42,17.38,17.38,3
20161001|2016-08-17 14:30,17,17.42,17.42,17.42,17.42,1
20161001|2016-08-17 15:00,17,17.41,17.41,17.41,17.41,1
20161001|2016-08-17 15:30,17,17.38,17.38,17.38,17.38,2
20161001|2016-08-17 17:00,18,17.45,17.45,17.45,17.45,6
20161001|2016-08-17 18:30,18,17.44,17.44,17.44,17.44,3
20161001|2016-08-17 21:00,18,17.44,17.44,17.44,17.44,2
20161001|2016-08-17 21:30,18,17.44,17.44,17.44,17.44,9
20161001|2016-08-17 23:00,18,17.44,17.44,17.44,17.44,1
20161001|2016-08-18 07:30,18,17.45,17.45,17.45,17.45,7
20161001|2016-08-18 08:00,18,17.45,17.45,17.42,17.43,15
20161001|2016-08-18 08:30,18,17.43,17.57,17.43,17.57,39
20161001|2016-08-18 09:00,18,17.57,17.72,17.57,17.64,78
20161001|2016-08-18 09:30,18,17.62,17.68,17.6,17.61,42
20161001|2016-08-18 10:00,18,17.6,17.62,17.55,17.57,9
20161001|2016-08-18 10:30,18,17.59,17.7,17.59,17.69,58
20161001|2016-08-18 11:00,18,17.67,17.67,17.6,17.6,19
20161001|2016-08-18 11:30,18,17.6,17.63,17.6,17.63,11
20161001|2016-08-18 12:00,18,17.61,17.61,17.6,17.6,7
20161001|2016-08-18 12:30,18,17.63,17.65,17.63,17.65,17
20161001|2016-08-18 13:00,18,17.63,17.63,17.63,17.63,2
20161001|2016-08-18 13:30,18,17.65,17.65,17.62,17.64,3
20161001|2016-08-18 14:00,18,17.62,17.62,17.6,17.6,2
20161001|2016-08-18 15:30,18,17.6,17.6,17.6,17.6,4
20161001|2016-08-19 08:30,19,17.66,17.67,17.64,17.64,12
20161001|2016-08-19 09:00,19,17.65,17.68,17.65,17.68,7
20161001|2016-08-19 09:30,19,17.68,17.72,17.68,17.71,10
20161001|2016-08-19 10:00,19,17.71,17.74,17.71,17.74,22
20161001|2016-08-19 10:30,19,17.69,17.73,17.64,17.68,15
20161001|2016-08-19 11:00,19,17.69,17.69,17.65,17.65,16
20161001|2016-08-19 11:30,19,17.65,17.65,17.61,17.61,121
20161001|2016-08-19 12:00,19,17.63,17.64,17.63,17.64,2
20161001|2016-08-19 12:30,19,17.61,17.62,17.59,17.62,136
20161001|2016-08-19 13:00,19,17.59,17.59,17.58,17.58,45
20161001|2016-08-19 13:30,19,17.57,17.57,17.57,17.57,1
20161001|2016-08-21 17:00,22,17.59,17.65,17.59,17.65,4
20161001|2016-08-21 19:00,22,17.6,17.6,17.59,17.59,18
20161001|2016-08-22 07:00,22,17.6,17.62,17.6,17.62,2
20161001|2016-08-22 09:00,22,17.64,17.68,17.63,17.63,5
20161001|2016-08-22 09:30,22,17.62,17.62,17.59,17.59,26
20161001|2016-08-22 10:00,22,17.6,17.64,17.57,17.6,71
20161001|2016-08-22 10:30,22,17.6,17.63,17.57,17.57,58
20161001|2016-08-22 11:00,22,17.57,17.57,17.54,17.57,36
20161001|2016-08-22 11:30,22,17.54,17.54,17.54,17.54,12
20161001|2016-08-22 12:00,22,17.54,17.56,17.54,17.55,6
20161001|2016-08-22 12:30,22,17.55,17.55,17.54,17.55,4
20161001|2016-08-22 13:00,22,17.55,17.55,17.55,17.55,1
20161001|2016-08-22 13:30,22,17.58,17.58,17.58,17.58,1
20161001|2016-08-22 14:30,22,17.56,17.56,17.54,17.54,3
20161001|2016-08-23 08:30,23,17.55,17.59,17.55,17.57,3
20161001|2016-08-23 09:00,23,17.59,17.59,17.59,17.59,1
20161001|2016-08-23 09:30,23,17.55,17.55,17.55,17.55,1
20161001|2016-08-23 10:00,23,17.54,17.54,17.51,17.51,86
20161001|2016-08-23 10:30,23,17.51,17.52,17.4,17.4,97
20161001|2016-08-23 11:00,23,17.41,17.42,17.4,17.4,21
20161001|2016-08-23 11:30,23,17.41,17.42,17.41,17.42,12
20161001|2016-08-23 12:00,23,17.44,17.44,17.42,17.42,12
20161001|2016-08-23 13:00,23,17.44,17.45,17.43,17.43,11
20161001|2016-08-23 13:30,23,17.41,17.41,17.4,17.4,4
20161001|2016-08-23 14:00,23,17.44,17.45,17.42,17.42,9
20161001|2016-08-23 14:30,23,17.46,17.46,17.46,17.46,3
20161001|2016-08-23 15:00,23,17.47,17.47,17.47,17.47,2
20161001|2016-08-23 19:00,24,17.4,17.4,17.4,17.4,1
20161001|2016-08-24 06:30,24,17.4,17.4,17.4,17.4,1
20161001|2016-08-24 08:00,24,17.39,17.39,17.39,17.39,6
20161001|2016-08-24 08:30,24,17.39,17.39,17.37,17.37,131
20161001|2016-08-24 09:00,24,17.4,17.4,17.37,17.37,38
20161001|2016-08-24 09:30,24,17.38,17.38,17.35,17.35,19
20161001|2016-08-24 10:00,24,17.35,17.38,17.35,17.36,31
20161001|2016-08-24 10:30,24,17.37,17.37,17.3,17.3,238
20161001|2016-08-24 11:00,24,17.3,17.32,17.28,17.29,54
20161001|2016-08-24 11:30,24,17.28,17.3,17.26,17.3,21
20161001|2016-08-24 12:00,24,17.31,17.31,17.29,17.29,8
20161001|2016-08-24 12:30,24,17.29,17.29,17.29,17.29,5
20161001|2016-08-24 13:00,24,17.29,17.29,17.28,17.28,6
20161001|2016-08-24 13:30,24,17.28,17.28,17.27,17.27,6
20161001|2016-08-24 15:00,24,17.28,17.3,17.28,17.3,4
20161001|2016-08-24 15:30,24,17.29,17.29,17.28,17.28,4
20161001|2016-08-24 17:30,25,17.24,17.24,17.21,17.22,4
20161001|2016-08-24 18:00,25,17.24,17.24,17.19,17.19,3
20161001|2016-08-25 08:00,25,17.21,17.21,17.21,17.21,1
20161001|2016-08-25 08:30,25,17.24,17.25,17.24,17.25,3
20161001|2016-08-25 09:00,25,17.25,17.35,17.25,17.35,14
20161001|2016-08-25 09:30,25,17.31,17.42,17.31,17.35,46
20161001|2016-08-25 10:00,25,17.35,17.37,17.31,17.31,29
20161001|2016-08-25 10:30,25,17.34,17.34,16.98,17.07,112
20161001|2016-08-25 11:00,25,17.09,17.11,16.99,16.99,60
20161001|2016-08-25 11:30,25,17,17.02,16.97,17.01,27
20161001|2016-08-25 12:00,25,17.06,17.1,17.06,17.07,15
20161001|2016-08-25 12:30,25,17.07,17.07,16.96,16.96,31
20161001|2016-08-25 13:00,25,17.01,17.01,16.98,17,16
20161001|2016-08-25 13:30,25,17,17,17,17,6
20161001|2016-08-25 14:00,25,17,17,17,17,2
20161001|2016-08-25 14:30,25,17,17.03,17,17.03,3
20161001|2016-08-25 15:00,25,17.06,17.06,17.06,17.06,5
20161001|2016-08-25 15:30,25,17.09,17.1,17.09,17.1,8
20161001|2016-08-25 17:30,26,17,17,17,17,3
20161001|2016-08-25 21:00,26,17.01,17.01,17.01,17.01,1
20161001|2016-08-26 02:30,26,17.01,17.01,17.01,17.01,1
20161001|2016-08-26 07:00,26,17.01,17.08,17.01,17.02,10
20161001|2016-08-26 07:30,26,17.04,17.09,17.04,17.09,11
20161001|2016-08-26 08:00,26,17.1,17.14,17.1,17.11,38
20161001|2016-08-26 08:30,26,17.09,17.09,17.04,17.04,10
20161001|2016-08-26 09:00,26,17.05,17.05,16.85,16.85,39
20161001|2016-08-26 09:30,26,16.85,16.87,16.77,16.86,47
20161001|2016-08-26 10:00,26,16.78,16.81,16.78,16.79,17
20161001|2016-08-26 10:30,26,16.79,16.81,16.7,16.72,122
20161001|2016-08-26 11:00,26,16.73,16.78,16.53,16.59,113
20161001|2016-08-26 11:30,26,16.59,16.64,16.57,16.6,68
20161001|2016-08-26 12:00,26,16.61,16.65,16.52,16.65,85
20161001|2016-08-26 12:30,26,16.58,16.58,16.52,16.54,16
20161001|2016-08-26 13:00,26,16.57,16.64,16.57,16.63,20
20161001|2016-08-28 17:00,29,16.51,16.58,16.51,16.58,12
20161001|2016-08-28 21:30,29,16.58,16.62,16.56,16.57,11
20161001|2016-08-29 01:30,29,16.55,16.55,16.55,16.55,1
20161001|2016-08-29 08:00,29,16.55,16.6,16.55,16.6,2
20161001|2016-08-29 08:30,29,16.55,16.56,16.5,16.52,68
20161001|2016-08-29 09:00,29,16.52,16.54,16.51,16.54,9
20161001|2016-08-29 09:30,29,16.52,16.52,16.51,16.51,2
20161001|2016-08-29 10:00,29,16.54,16.54,16.54,16.54,10
20161001|2016-08-29 10:30,29,16.54,16.54,16.37,16.42,131
20161001|2016-08-29 11:00,29,16.48,16.52,16.45,16.48,18
20161001|2016-08-29 11:30,29,16.48,16.51,16.48,16.49,6
20161001|2016-08-29 12:00,29,16.5,16.5,16.5,16.5,2
20161001|2016-08-29 12:30,29,16.49,16.49,16.49,16.49,4
20161001|2016-08-29 13:00,29,16.51,16.54,16.51,16.54,19
20161001|2016-08-29 13:30,29,16.54,16.54,16.54,16.54,6
20161001|2016-08-29 14:30,29,16.51,16.51,16.51,16.51,2
20161001|2016-08-29 15:00,29,16.52,16.52,16.52,16.52,1
20161001|2016-08-29 15:30,29,16.53,16.53,16.53,16.53,2
20161001|2016-08-30 06:30,30,16.55,16.55,16.55,16.55,5
20161001|2016-08-30 07:30,30,16.59,16.59,16.59,16.59,5
20161001|2016-08-30 08:00,30,16.59,16.67,16.59,16.67,30
20161001|2016-08-30 08:30,30,16.67,16.67,16.67,16.67,4
20161001|2016-08-30 09:00,30,16.69,16.69,16.67,16.67,5
20161001|2016-08-30 09:30,30,16.64,16.69,16.63,16.69,79
20161001|2016-08-30 10:00,30,16.63,16.66,16.62,16.66,7
20161001|2016-08-30 10:30,30,16.62,16.73,16.55,16.73,148
20161001|2016-08-30 11:00,30,16.68,16.68,16.62,16.63,15
20161001|2016-08-30 11:30,30,16.61,16.62,16.59,16.62,23
20161001|2016-08-30 12:00,30,16.63,16.63,16.63,16.63,2
20161001|2016-08-30 12:30,30,16.63,16.63,16.63,16.63,1
20161001|2016-08-30 13:00,30,16.62,16.62,16.61,16.61,2
20161001|2016-08-30 14:00,30,16.62,16.62,16.62,16.62,3
20161001|2016-08-30 14:30,30,16.63,16.66,16.63,16.65,8
20161001|2016-08-30 15:30,30,16.65,16.65,16.65,16.65,1
20161001|2016-08-30 17:30,31,16.7,16.7,16.7,16.7,4
20161001|2016-08-30 18:00,31,16.72,16.72,16.72,16.72,6
20161001|2016-08-30 18:30,31,16.72,16.72,16.72,16.72,12
20161001|2016-08-30 21:00,31,16.72,16.73,16.72,16.73,4
20161001|2016-08-31 06:00,31,16.69,16.69,16.69,16.69,1
20161001|2016-08-31 07:30,31,16.65,16.65,16.65,16.65,1
20161001|2016-08-31 08:00,31,16.68,16.68,16.67,16.67,5
20161001|2016-08-31 09:00,31,16.68,16.69,16.65,16.65,14
20161001|2016-08-31 09:30,31,16.64,16.64,16.59,16.59,30
20161001|2016-08-31 10:00,31,16.6,16.66,16.6,16.64,7
20161001|2016-08-31 10:30,31,16.62,16.66,16.58,16.58,68
20161001|2016-08-31 11:00,31,16.58,16.58,16.58,16.58,1
20161001|2016-08-31 11:30,31,16.6,16.6,16.58,16.58,11
20161001|2016-08-31 12:00,31,16.57,16.58,16.53,16.53,31
20161001|2016-08-31 12:30,31,16.54,16.54,16.47,16.48,29
20161001|2016-08-31 13:00,31,16.57,16.58,16.56,16.58,6
20161001|2016-08-31 14:00,31,16.55,16.55,16.55,16.55,3
20161001|2016-08-31 15:30,31,16.56,16.6,16.56,16.6,6
20161001|2016-08-31 22:00,1,16.56,16.56,16.56,16.56,1
20161001|2016-09-01 08:30,1,16.61,16.62,16.56,16.56,8
20161001|2016-09-01 09:00,1,16.62,16.71,16.54,16.54,64
20161001|2016-09-01 09:30,1,16.57,16.57,16.5,16.53,40
20161001|2016-09-01 10:00,1,16.51,16.55,16.51,16.55,19
20161001|2016-09-01 10:30,1,16.5,16.77,16.48,16.77,257
20161001|2016-09-01 11:00,1,16.77,16.8,16.64,16.7,86
20161001|2016-09-01 11:30,1,16.65,16.72,16.65,16.72,24
20161001|2016-09-01 12:00,1,16.72,16.8,16.72,16.77,84
20161001|2016-09-01 12:30,1,16.78,16.78,16.77,16.77,6
20161001|2016-09-01 13:00,1,16.8,16.85,16.77,16.8,79
20161001|2016-09-01 14:00,1,16.83,16.83,16.83,16.83,2
20161001|2016-09-01 14:30,1,16.84,16.85,16.84,16.84,8
20161001|2016-09-01 15:00,1,16.85,16.85,16.85,16.85,1
20161001|2016-09-01 15:30,1,16.85,16.85,16.8,16.8,2
20161001|2016-09-01 17:00,2,16.85,16.85,16.85,16.85,1
20161001|2016-09-01 23:30,2,16.85,16.85,16.85,16.85,1
20161001|2016-09-02 02:30,2,16.88,16.88,16.88,16.88,4
20161001|2016-09-02 06:00,2,16.88,16.88,16.88,16.88,1
20161001|2016-09-02 06:30,2,16.9,16.9,16.9,16.9,2
20161001|2016-09-02 07:00,2,16.9,16.92,16.9,16.92,9
20161001|2016-09-02 08:30,2,16.91,16.94,16.91,16.94,22
20161001|2016-09-02 09:00,2,16.91,16.91,16.86,16.86,23
20161001|2016-09-02 09:30,2,16.86,16.86,16.83,16.83,18
20161001|2016-09-02 10:00,2,16.83,16.93,16.83,16.93,35
20161001|2016-09-02 10:30,2,16.91,17.04,16.86,16.96,209
20161001|2016-09-02 11:00,2,16.95,16.96,16.95,16.96,3
20161001|2016-09-02 11:30,2,16.93,16.99,16.93,16.99,35
20161001|2016-09-02 12:00,2,16.99,16.99,16.94,16.94,2
20161001|2016-09-02 12:30,2,16.94,17,16.94,17,45
20161001|2016-09-02 13:00,2,16.98,16.98,16.98,16.98,4
20161001|2016-09-02 13:30,2,17,17.01,17,17,11
20161001|2016-09-05 17:00,6,16.97,17.01,16.97,17.01,2
20161001|2016-09-06 03:00,6,17,17,17,17,5
20161001|2016-09-06 05:00,6,16.99,16.99,16.99,16.99,1
20161001|2016-09-06 08:00,6,16.99,16.99,16.99,16.99,1
20161001|2016-09-06 08:30,6,16.99,16.99,16.97,16.98,4
20161001|2016-09-06 09:00,6,16.97,17.03,16.95,17.03,23
20161001|2016-09-06 09:30,6,16.99,17,16.98,16.98,9
20161001|2016-09-06 10:00,6,17.02,17.06,17.01,17.06,10
20161001|2016-09-06 10:30,6,17.05,17.19,17.05,17.15,122
20161001|2016-09-06 11:00,6,17.14,17.17,17.14,17.17,8
20161001|2016-09-06 11:30,6,17.18,17.2,17.15,17.2,17
20161001|2016-09-06 12:00,6,17.2,17.23,17.17,17.19,13
20161001|2016-09-06 12:30,6,17.23,17.33,17.21,17.3,90
20161001|2016-09-06 13:00,6,17.32,17.33,17.29,17.33,18
20161001|2016-09-06 13:30,6,17.32,17.34,17.3,17.3,22
20161001|2016-09-06 14:00,6,17.25,17.28,17.25,17.28,7
20161001|2016-09-06 15:00,6,17.32,17.36,17.32,17.36,9
20161001|2016-09-06 15:30,6,17.36,17.36,17.36,17.36,3
20161001|2016-09-07 07:30,7,17.34,17.34,17.33,17.33,5
20161001|2016-09-07 08:30,7,17.33,17.35,17.3,17.3,30
20161001|2016-09-07 09:00,7,17.3,17.3,17.3,17.3,2
20161001|2016-09-07 09:30,7,17.3,17.3,17.28,17.28,6
20161001|2016-09-07 10:00,7,17.29,17.31,17.28,17.28,5
20161001|2016-09-07 10:30,7,17.3,17.47,17.13,17.18,144
20161001|2016-09-07 11:00,7,17.18,17.21,17.18,17.21,7
20161001|2016-09-07 11:30,7,17.21,17.24,17.21,17.24,5
20161001|2016-09-07 12:00,7,17.2,17.2,17.2,17.2,2
20161001|2016-09-07 12:30,7,17.23,17.23,17.23,17.23,1
20161001|2016-09-07 13:00,7,17.18,17.19,17.15,17.17,23
20161001|2016-09-07 14:30,7,17.15,17.19,17.15,17.16,9
20161001|2016-09-07 17:30,8,17.06,17.06,17.06,17.06,1
20161001|2016-09-08 07:30,8,17.17,17.17,17.17,17.17,2
20161001|2016-09-08 08:00,8,17.18,17.18,17.18,17.18,2
20161001|2016-09-08 09:00,8,17.16,17.16,17.06,17.06,30
20161001|2016-09-08 09:30,8,17.06,17.06,16.95,17,57
20161001|2016-09-08 10:00,8,17.04,17.05,17.03,17.05,14
20161001|2016-09-08 10:30,8,17,17.03,16.85,16.94,114
20161001|2016-09-08 11:00,8,16.87,16.9,16.81,16.9,77
20161001|2016-09-08 11:30,8,16.85,16.85,16.78,16.78,30
20161001|2016-09-08 12:00,8,16.79,16.79,16.77,16.77,2
20161001|2016-09-08 12:30,8,16.78,16.8,16.78,16.8,6
20161001|2016-09-08 13:00,8,16.81,16.85,16.81,16.85,4
20161001|2016-09-08 13:30,8,16.85,16.85,16.85,16.85,1
20161001|2016-09-08 14:00,8,16.81,16.84,16.81,16.84,3
20161001|2016-09-08 14:30,8,16.84,16.84,16.81,16.81,11
20161001|2016-09-08 15:00,8,16.82,16.82,16.82,16.82,1
20161001|2016-09-08 15:30,8,16.85,16.87,16.84,16.86,9
20161001|2016-09-08 18:30,9,16.77,16.77,16.77,16.77,1
20161001|2016-09-09 07:00,9,16.88,16.88,16.88,16.88,1
20161001|2016-09-09 08:00,9,16.86,16.86,16.86,16.86,4
20161001|2016-09-09 08:30,9,16.84,16.87,16.83,16.87,4
20161001|2016-09-09 09:00,9,16.88,16.96,16.88,16.9,40
20161001|2016-09-09 09:30,9,16.89,16.9,16.86,16.9,8
20161001|2016-09-09 10:00,9,16.86,16.89,16.86,16.89,11
20161001|2016-09-09 10:30,9,16.88,16.93,16.75,16.75,27
20161001|2016-09-09 11:00,9,16.76,16.76,16.69,16.69,44
20161001|2016-09-09 11:30,9,16.69,16.75,16.68,16.73,16
20161001|2016-09-09 12:00,9,16.75,16.75,16.66,16.66,33
20161001|2016-09-09 12:30,9,16.67,16.67,16.65,16.65,13
20161001|2016-09-09 13:00,9,16.67,16.7,16.67,16.67,10
20161001|2016-09-09 13:30,9,16.69,16.69,16.69,16.69,2
20161001|2016-09-11 17:00,12,16.75,16.75,16.66,16.66,2
20161001|2016-09-12 09:00,12,16.73,16.73,16.73,16.73,7
20161001|2016-09-12 09:30,12,16.74,16.75,16.74,16.75,4
20161001|2016-09-12 10:00,12,16.76,16.77,16.76,16.77,2
20161001|2016-09-12 10:30,12,16.73,16.73,16.47,16.5,117
20161001|2016-09-12 11:00,12,16.5,16.52,16.47,16.51,76
20161001|2016-09-12 11:30,12,16.5,16.5,16.43,16.43,55
20161001|2016-09-12 12:00,12,16.43,16.44,16.39,16.44,77
20161001|2016-09-12 12:30,12,16.44,16.46,16.43,16.43,16
20161001|2016-09-12 13:00,12,16.43,16.45,16.43,16.45,8
20161001|2016-09-12 13:30,12,16.43,16.43,16.38,16.38,12
20161001|2016-09-12 14:00,12,16.42,16.42,16.42,16.42,2
20161001|2016-09-12 14:30,12,16.44,16.44,16.44,16.44,1
20161001|2016-09-12 15:00,12,16.43,16.43,16.43,16.43,5
20161001|2016-09-12 15:30,12,16.47,16.47,16.47,16.47,3
20161001|2016-09-12 18:00,13,16.41,16.41,16.41,16.41,1
20161001|2016-09-12 18:30,13,16.41,16.41,16.41,16.41,1
20161001|2016-09-13 07:00,13,16.41,16.41,16.4,16.4,3
20161001|2016-09-13 07:30,13,16.39,16.39,16.36,16.36,12
20161001|2016-09-13 08:00,13,16.36,16.36,16.29,16.29,34
20161001|2016-09-13 08:30,13,16.28,16.33,16.27,16.3,21
20161001|2016-09-13 09:00,13,16.26,16.3,16.25,16.27,18
20161001|2016-09-13 09:30,13,16.29,16.38,16.29,16.32,77
20161001|2016-09-13 10:00,13,16.33,16.33,16.33,16.33,4
20161001|2016-09-13 10:30,13,16.31,16.42,16.3,16.35,58
20161001|2016-09-13 11:00,13,16.37,16.47,16.37,16.45,14
20161001|2016-09-13 11:30,13,16.45,16.51,16.45,16.51,13
20161001|2016-09-13 12:00,13,16.52,16.54,16.5,16.53,26
20161001|2016-09-13 12:30,13,16.5,16.5,16.48,16.49,13
20161001|2016-09-13 13:00,13,16.5,16.5,16.49,16.49,5
20161001|2016-09-13 14:30,13,16.49,16.5,16.49,16.5,3
20161001|2016-09-13 15:30,13,16.46,16.46,16.46,16.46,1
20161001|2016-09-13 21:30,14,16.47,16.47,16.47,16.47,2
20161001|2016-09-14 07:30,14,16.44,16.44,16.4,16.4,5
20161001|2016-09-14 08:00,14,16.42,16.44,16.4,16.4,6
20161001|2016-09-14 08:30,14,16.47,16.49,16.4,16.4,11
20161001|2016-09-14 09:00,14,16.43,16.45,16.43,16.45,4
20161001|2016-09-14 09:30,14,16.46,16.46,16.37,16.37,26
20161001|2016-09-14 10:00,14,16.34,16.42,16.34,16.42,12
20161001|2016-09-14 10:30,14,16.43,16.62,16.36,16.42,74
20161001|2016-09-14 11:00,14,16.45,16.45,16.45,16.45,1
20161001|2016-09-14 12:00,14,16.46,16.46,16.46,16.46,6
20161001|2016-09-14 12:30,14,16.47,16.47,16.46,16.47,5
20161001|2016-09-14 13:30,14,16.47,16.47,16.47,16.47,1
20161001|2016-09-14 15:00,14,16.42,16.42,16.42,16.42,3
20161001|2016-09-14 15:30,14,16.42,16.42,16.42,16.42,5
20161001|2016-09-14 17:00,15,16.42,16.42,16.42,16.42,1
20161001|2016-09-14 20:30,15,16.42,16.42,16.42,16.42,4
20161001|2016-09-15 07:30,15,16.42,16.42,16.42,16.42,3
20161001|2016-09-15 08:30,15,16.44,16.44,16.42,16.43,7
20161001|2016-09-15 09:00,15,16.39,16.4,16.34,16.36,53
20161001|2016-09-15 09:30,15,16.39,16.4,16.39,16.39,19
20161001|2016-09-15 10:00,15,16.38,16.38,16.3,16.36,35
20161001|2016-09-15 10:30,15,16.36,16.48,16.3,16.32,193
20161001|2016-09-15 11:00,15,16.35,16.37,16.35,16.37,6
20161001|2016-09-15 11:30,15,16.38,16.42,16.38,16.42,16
20161001|2016-09-15 12:00,15,16.41,16.46,16.41,16.43,11
20161001|2016-09-15 12:30,15,16.41,16.41,16.41,16.41,1
20161001|2016-09-15 13:00,15,16.34,16.34,16.33,16.33,2
20161001|2016-09-15 15:30,15,16.35,16.35,16.35,16.35,2
20161001|2016-09-15 23:00,16,16.39,16.39,16.39,16.39,1
20161001|2016-09-16 07:00,16,16.36,16.36,16.35,16.35,2
20161001|2016-09-16 07:30,16,16.35,16.35,16.35,16.35,1
20161001|2016-09-16 08:30,16,16.37,16.37,16.37,16.37,2
20161001|2016-09-16 09:00,16,16.37,16.39,16.37,16.39,2
20161001|2016-09-16 09:30,16,16.4,16.45,16.36,16.41,23
20161001|2016-09-16 10:00,16,16.44,16.44,16.44,16.44,4
20161001|2016-09-16 10:30,16,16.42,16.42,16.13,16.13,128
20161001|2016-09-16 11:00,16,16.1,16.1,16.02,16.06,107
20161001|2016-09-16 11:30,16,16.09,16.09,16.08,16.08,4
20161001|2016-09-16 12:00,16,16.06,16.09,16.05,16.09,43
20161001|2016-09-16 12:30,16,16.07,16.07,16.07,16.07,5
20161001|2016-09-16 13:00,16,16.08,16.1,16.08,16.09,9
20161001|2016-09-16 13:30,16,16.08,16.09,16.06,16.09,38
20161001|2016-09-19 00:00,19,16.04,16.04,16.04,16.04,2
20161001|2016-09-19 06:30,19,16.01,16.1,16.01,16.1,2
20161001|2016-09-19 07:30,19,16,16,15.98,15.98,9
20161001|2016-09-19 08:00,19,15.98,15.98,15.95,15.95,5
20161001|2016-09-19 08:30,19,15.96,15.96,15.81,15.84,53
20161001|2016-09-19 09:00,19,15.85,15.92,15.81,15.92,53
20161001|2016-09-19 09:30,19,15.93,15.96,15.86,15.96,41
20161001|2016-09-19 10:00,19,15.93,15.93,15.92,15.92,30
20161001|2016-09-19 10:30,19,15.92,15.95,15.81,15.81,120
20161001|2016-09-19 11:00,19,15.84,15.86,15.75,15.77,61
20161001|2016-09-19 11:30,19,15.78,15.78,15.78,15.78,5
20161001|2016-09-19 12:00,19,15.76,15.78,15.76,15.78,2
20161001|2016-09-19 12:30,19,15.79,15.79,15.76,15.76,7
20161001|2016-09-19 13:00,19,15.76,15.76,15.71,15.73,38
20161001|2016-09-19 13:30,19,15.75,15.75,15.7,15.7,11
20161001|2016-09-19 14:00,19,15.7,15.7,15.7,15.7,1
20161001|2016-09-19 15:00,19,15.73,15.73,15.7,15.71,7
20161001|2016-09-19 15:30,19,15.73,15.73,15.73,15.73,1
20161001|2016-09-19 17:00,20,15.73,15.73,15.73,15.73,2
20161001|2016-09-19 23:30,20,15.74,15.74,15.74,15.74,1
20161001|2016-09-20 01:30,20,15.73,15.73,15.73,15.73,4
20161001|2016-09-20 07:00,20,15.73,15.73,15.71,15.71,4
20161001|2016-09-20 07:30,20,15.71,15.71,15.67,15.67,2
20161001|2016-09-20 08:00,20,15.7,15.71,15.7,15.71,5
20161001|2016-09-20 08:30,20,15.7,15.76,15.7,15.74,36
20161001|2016-09-20 09:00,20,15.72,15.74,15.7,15.71,48
20161001|2016-09-20 09:30,20,15.73,15.96,15.73,15.79,109
20161001|2016-09-20 10:00,20,15.82,15.85,15.77,15.8,39
20161001|2016-09-20 10:30,20,15.81,15.97,15.81,15.95,70
20161001|2016-09-20 11:00,20,15.97,16.05,15.95,15.96,44
20161001|2016-09-20 11:30,20,15.93,16.02,15.92,16.01,22
20161001|2016-09-20 12:00,20,16.02,16.15,16.02,16.1,133
20161001|2016-09-20 12:30,20,16.1,16.25,16.1,16.21,70
20161001|2016-09-20 13:00,20,16.21,16.22,16.16,16.16,21
20161001|2016-09-20 13:30,20,16.18,16.24,16.18,16.21,13
20161001|2016-09-20 14:00,20,16.22,16.25,16.21,16.21,26
20161001|2016-09-20 14:30,20,16.21,16.21,16.15,16.15,18
20161001|2016-09-20 15:00,20,16.15,16.15,16.15,16.15,3
20161001|2016-09-20 15:30,20,16.18,16.18,16.18,16.18,1
20161001|2016-09-20 17:00,21,16.15,16.15,16.1,16.1,10
20161001|2016-09-20 22:00,21,16.17,16.17,16.17,16.17,1
20161001|2016-09-21 08:00,21,16.18,16.2,16.18,16.2,8
20161001|2016-09-21 09:00,21,16.17,16.17,16.05,16.08,54
20161001|2016-09-21 09:30,21,16.1,16.14,16.1,16.11,11
20161001|2016-09-21 10:00,21,16.07,16.07,16.07,16.07,11
20161001|2016-09-21 10:30,21,16.07,16.24,15.96,15.96,94
20161001|2016-09-21 11:00,21,15.96,15.96,15.86,15.87,39
20161001|2016-09-21 11:30,21,15.87,15.87,15.87,15.87,3
20161001|2016-09-21 12:00,21,15.92,15.92,15.89,15.89,2
20161001|2016-09-21 12:30,21,15.9,15.94,15.9,15.94,11
20161001|2016-09-21 13:00,21,15.95,15.95,15.92,15.93,14
20161001|2016-09-21 13:30,21,15.93,15.93,15.93,15.93,1
20161001|2016-09-21 14:30,21,15.96,15.96,15.96,15.96,2
20161001|2016-09-21 15:00,21,15.95,15.95,15.91,15.91,6
20161001|2016-09-21 17:00,22,15.87,15.87,15.87,15.87,1
20161001|2016-09-21 18:30,22,15.85,15.85,15.85,15.85,1
20161001|2016-09-21 20:00,22,15.95,15.95,15.95,15.95,1
20161001|2016-09-21 21:30,22,15.9,15.9,15.89,15.89,4
20161001|2016-09-21 22:00,22,15.9,15.9,15.9,15.9,1
20161001|2016-09-22 08:00,22,15.91,15.91,15.84,15.85,21
20161001|2016-09-22 08:30,22,15.88,15.89,15.82,15.86,8
20161001|2016-09-22 09:00,22,15.85,15.85,15.82,15.82,10
20161001|2016-09-22 09:30,22,15.85,15.85,15.81,15.81,13
20161001|2016-09-22 10:00,22,15.81,15.81,15.79,15.81,38
20161001|2016-09-22 10:30,22,15.8,15.85,15.68,15.8,163
20161001|2016-09-22 11:00,22,15.79,15.79,15.71,15.71,34
20161001|2016-09-22 11:30,22,15.71,15.75,15.71,15.75,6
20161001|2016-09-22 12:00,22,15.72,15.72,15.72,15.72,5
20161001|2016-09-22 12:30,22,15.71,15.73,15.66,15.66,33
20161001|2016-09-22 13:00,22,15.68,15.68,15.65,15.67,13
20161001|2016-09-22 15:00,22,15.66,15.66,15.66,15.66,5
20161001|2016-09-22 15:30,22,15.68,15.71,15.66,15.66,19
20161001|2016-09-22 17:00,23,15.65,15.65,15.65,15.65,1
20161001|2016-09-22 20:30,23,15.67,15.67,15.67,15.67,1
20161001|2016-09-22 23:30,23,15.66,15.66,15.66,15.66,1
20161001|2016-09-23 07:00,23,15.71,15.72,15.71,15.72,5
20161001|2016-09-23 08:30,23,15.71,15.71,15.65,15.67,9
20161001|2016-09-23 09:00,23,15.67,15.67,15.61,15.61,16
20161001|2016-09-23 09:30,23,15.64,15.64,15.64,15.64,2
20161001|2016-09-23 10:00,23,15.64,15.64,15.57,15.57,36
20161001|2016-09-23 10:30,23,15.61,15.71,15.59,15.7,26
20161001|2016-09-23 11:00,23,15.68,15.69,15.64,15.64,19
20161001|2016-09-23 11:30,23,15.63,15.66,15.63,15.63,12
20161001|2016-09-23 12:00,23,15.62,15.62,15.58,15.58,8
20161001|2016-09-23 12:30,23,15.59,15.61,15.58,15.61,17
20161001|2016-09-23 13:00,23,15.57,15.59,15.55,15.59,18
20161001|2016-09-23 13:30,23,15.56,15.56,15.56,15.56,6
20161001|2016-09-25 17:00,26,15.56,15.56,15.55,15.55,22
20161001|2016-09-25 17:30,26,15.57,15.57,15.55,15.55,6
20161001|2016-09-25 18:30,26,15.53,15.53,15.53,15.53,2
20161001|2016-09-25 19:00,26,15.53,15.53,15.53,15.53,2
20161001|2016-09-25 20:00,26,15.5,15.5,15.47,15.47,7
20161001|2016-09-25 20:30,26,15.48,15.48,15.47,15.47,11
20161001|2016-09-25 21:00,26,15.48,15.48,15.48,15.48,5
20161001|2016-09-26 07:30,26,15.52,15.53,15.52,15.53,2
20161001|2016-09-26 08:00,26,15.53,15.56,15.53,15.56,11
20161001|2016-09-26 08:30,26,15.56,15.69,15.56,15.69,29
20161001|2016-09-26 09:00,26,15.57,15.6,15.57,15.6,2
20161001|2016-09-26 09:30,26,15.6,15.63,15.57,15.57,6
20161001|2016-09-26 10:00,26,15.57,15.59,15.54,15.54,21
20161001|2016-09-26 10:30,26,15.51,15.59,15.36,15.49,106
20161001|2016-09-26 11:00,26,15.44,15.44,15.3,15.3,73
20161001|2016-09-26 11:30,26,15.34,15.34,15.34,15.34,1
20161001|2016-09-26 12:00,26,15.35,15.41,15.35,15.37,27
20161001|2016-09-26 12:30,26,15.35,15.36,15.3,15.36,33
20161001|2016-09-26 13:00,26,15.36,15.36,15.34,15.34,7
20161001|2016-09-26 14:00,26,15.36,15.36,15.36,15.36,1
20161001|2016-09-26 14:30,26,15.34,15.34,15.34,15.34,1
20161001|2016-09-26 15:30,26,15.35,15.35,15.35,15.35,4
20161001|2016-09-27 00:30,27,15.32,15.32,15.32,15.32,3
20161001|2016-09-27 08:30,27,15.38,15.4,15.34,15.34,7
20161001|2016-09-27 09:00,27,15.32,15.32,15.27,15.29,31
20161001|2016-09-27 09:30,27,15.28,15.28,15.28,15.28,9
20161001|2016-09-27 10:00,27,15.27,15.28,15.26,15.28,4
20161001|2016-09-27 10:30,27,15.26,15.29,15.18,15.29,113
20161001|2016-09-27 11:00,27,15.24,15.24,15.16,15.16,13
20161001|2016-09-27 11:30,27,15.19,15.19,15.19,15.19,3
20161001|2016-09-27 12:00,27,15.17,15.21,15.13,15.13,50
20161001|2016-09-27 12:30,27,15.13,15.17,15.12,15.16,39
20161001|2016-09-27 13:00,27,15.18,15.23,15.18,15.22,19
20161001|2016-09-27 14:00,27,15.22,15.22,15.19,15.2,7
20161001|2016-09-27 15:00,27,15.21,15.21,15.21,15.21,1
20161001|2016-09-27 15:30,27,15.25,15.27,15.25,15.27,12
20161001|2016-09-27 18:00,28,15.2,15.2,15.2,15.2,16
20161001|2016-09-27 18:30,28,15.2,15.2,15.16,15.16,23
20161001|2016-09-27 19:30,28,15.16,15.16,15.16,15.16,10
20161001|2016-09-27 20:00,28,15.16,15.16,15.13,15.13,6
20161001|2016-09-27 20:30,28,15.13,15.13,15.1,15.1,19
20161001|2016-09-27 21:00,28,15.1,15.1,15.1,15.1,2
20161001|2016-09-27 23:00,28,15.13,15.13,15.11,15.11,12
20161001|2016-09-28 06:30,28,15.15,15.15,15.15,15.15,1
20161001|2016-09-28 07:00,28,15.15,15.15,15.15,15.15,1
20161001|2016-09-28 07:30,28,15.19,15.19,15.19,15.19,2
20161001|2016-09-28 08:00,28,15.19,15.26,15.16,15.2,48
20161001|2016-09-28 08:30,28,15.22,15.22,15.19,15.19,15
20161001|2016-09-28 09:00,28,15.17,15.17,15.16,15.17,6
20161001|2016-09-28 09:30,28,15.21,15.24,15.18,15.24,22
20161001|2016-09-28 10:00,28,15.24,15.24,15.2,15.2,9
20161001|2016-09-28 10:30,28,15.18,15.3,15.17,15.27,52
20161001|2016-09-28 11:00,28,15.28,15.33,15.28,15.31,60
20161001|2016-09-28 11:30,28,15.27,15.32,15.25,15.26,15
20161001|2016-09-28 12:00,28,15.25,15.25,15.21,15.24,18
20161001|2016-09-28 12:30,28,15.27,15.27,15.27,15.27,7
20161001|2016-09-28 13:30,28,15.27,15.28,15.27,15.28,4
20161001|2016-09-28 14:00,28,15.28,15.28,15.27,15.27,2
20161001|2016-09-28 15:00,28,15.28,15.28,15.28,15.28,1
20161001|2016-09-28 15:30,28,15.28,15.28,15.28,15.28,4
20161001|2016-09-28 20:00,29,15.31,15.32,15.31,15.32,2
20161001|2016-09-29 06:00,29,15.28,15.28,15.28,15.28,2
20161001|2016-09-29 06:30,29,15.27,15.27,15.27,15.27,5
20161001|2016-09-29 07:30,29,15.23,15.23,15.23,15.23,11
20161001|2016-09-29 08:30,29,15.2,15.22,15.2,15.22,2
20161001|2016-09-29 09:00,29,15.21,15.21,15.2,15.2,3
20161001|2016-09-29 10:30,29,15.24,15.3,15.07,15.07,97
20161001|2016-09-29 11:00,29,15.1,15.1,15.05,15.05,29
20161001|2016-09-29 11:30,29,15.06,15.07,14.99,14.99,27
20161001|2016-09-29 12:00,29,14.97,15.08,14.97,15.08,15
20161001|2016-09-29 12:30,29,15.08,15.1,15.08,15.1,11
20161001|2016-09-29 13:00,29,15.14,15.14,15.13,15.13,24
20161001|2016-09-29 13:30,29,15.13,15.13,15.13,15.13,1
20161001|2016-09-29 15:30,29,15.13,15.16,15.13,15.16,6
20161001|2016-09-29 17:00,30,15.15,15.15,15.15,15.15,1
20161001|2016-09-30 04:00,30,15.15,15.15,15.15,15.15,5
20161001|2016-09-30 06:30,30,15.12,15.12,15.12,15.12,1
20161001|2016-09-30 07:00,30,15.15,15.15,15.15,15.15,1
20161001|2016-09-30 07:30,30,15.14,15.14,15.13,15.13,3
20161001|2016-09-30 08:00,30,15.16,15.16,15.15,15.15,2
20161001|2016-09-30 09:00,30,15.14,15.19,15.14,15.14,25
20161001|2016-09-30 10:00,30,15.15,15.15,15.15,15.15,3
20161001|2016-09-30 10:30,30,15.18,15.28,15.18,15.28,40
20161001|2016-09-30 11:00,30,15.28,15.28,15.16,15.16,46
20161001|2016-09-30 11:30,30,15.15,15.15,15.15,15.15,1
20161001|2016-09-30 12:00,30,15.19,15.2,15.19,15.2,3
20161001|2016-09-30 13:00,30,15.2,15.24,15.17,15.17,14
20161001|2016-10-02 17:00,3,15.16,15.17,15.16,15.17,2
20161001|2016-10-03 02:30,3,15.24,15.25,15.24,15.25,2
20161001|2016-10-03 07:00,3,15.25,15.25,15.25,15.25,1
20161001|2016-10-03 07:30,3,15.21,15.21,15.21,15.21,1
20161001|2016-10-03 08:00,3,15.2,15.21,15.2,15.21,2
20161001|2016-10-03 09:00,3,15.23,15.23,15.2,15.21,18
20161001|2016-10-03 09:30,3,15.19,15.2,15.19,15.19,11
20161001|2016-10-03 10:00,3,15.2,15.2,15.2,15.2,5
20161001|2016-10-03 10:30,3,15.19,15.19,15.12,15.12,47
20161001|2016-10-03 11:00,3,15.12,15.17,15.1,15.14,57
20161001|2016-10-03 11:30,3,15.14,15.14,15.12,15.13,47
20161001|2016-10-03 12:00,3,15.12,15.13,15.12,15.13,11
20161001|2016-10-03 12:30,3,15.14,15.16,15.14,15.16,53
20161001|2016-10-03 13:00,3,15.16,15.17,15.16,15.16,20
20161001|2016-10-03 14:00,3,15.16,15.17,15.16,15.17,3
20161001|2016-10-03 15:00,3,15.19,15.2,15.19,15.2,20
20161001|2016-10-03 15:30,3,15.18,15.18,15.18,15.18,1
20161001|2016-10-03 17:00,4,15.16,15.16,15.16,15.16,4
20161001|2016-10-03 17:30,4,15.16,15.16,15.16,15.16,1
20161001|2016-10-04 07:30,4,15.18,15.2,15.18,15.18,21
20161001|2016-10-04 09:00,4,15.16,15.16,15.07,15.07,40
20161001|2016-10-04 09:30,4,15.06,15.09,15.01,15.09,35
20161001|2016-10-04 10:00,4,15.1,15.11,15.1,15.1,7
20161001|2016-10-04 10:30,4,15.1,15.1,14.98,15.01,63
20161001|2016-10-04 11:00,4,14.99,14.99,14.99,14.99,3
20161001|2016-10-04 11:30,4,14.98,14.98,14.96,14.98,18
20161001|2016-10-04 12:30,4,15,15,14.98,14.98,3
20161001|2016-10-04 13:00,4,15,15,14.98,14.98,7
20161001|2016-10-04 13:30,4,15.01,15.01,15.01,15.01,6
20161001|2016-10-04 14:00,4,15.01,15.02,15.01,15.02,4
20161001|2016-10-04 17:00,5,14.98,14.98,14.93,14.93,3
20161001|2016-10-04 19:30,5,14.98,14.98,14.98,14.98,1
20161001|2016-10-05 07:00,5,15,15,15,15,6
20161001|2016-10-05 07:30,5,14.97,14.99,14.93,14.99,8
20161001|2016-10-05 08:00,5,15.01,15.02,14.95,14.97,39
20161001|2016-10-05 08:30,5,14.95,14.96,14.95,14.96,21
20161001|2016-10-05 09:00,5,14.96,15,14.96,15,15
20161001|2016-10-05 10:00,5,15,15.02,15,15.01,12
20161001|2016-10-05 10:30,5,14.98,14.98,14.9,14.94,48
20161001|2016-10-05 11:00,5,14.94,14.95,14.91,14.91,14
20161001|2016-10-05 11:30,5,14.91,14.91,14.91,14.91,5
20161001|2016-10-05 12:30,5,14.95,14.95,14.9,14.9,21
20161001|2016-10-05 13:30,5,14.91,14.91,14.91,14.91,3
20161001|2016-10-05 14:00,5,14.94,14.95,14.94,14.95,7
20161001|2016-10-05 20:00,6,14.93,14.93,14.93,14.93,2
20161001|2016-10-06 07:00,6,14.94,14.99,14.93,14.99,8
20161001|2016-10-06 07:30,6,14.94,14.94,14.94,14.94,1
20161001|2016-10-06 08:00,6,14.94,14.94,14.93,14.93,60
20161001|2016-10-06 09:00,6,14.93,14.94,14.92,14.94,8
20161001|2016-10-06 10:00,6,14.95,14.96,14.95,14.96,2
20161001|2016-10-06 10:30,6,14.97,15.06,14.94,14.99,63
20161001|2016-10-06 11:00,6,15,15.04,15,15.01,29
20161001|2016-10-06 11:30,6,15.01,15.04,15.01,15.04,8
20161001|2016-10-06 12:00,6,15.04,15.04,15.04,15.04,2
20161001|2016-10-06 12:30,6,15.04,15.04,15.02,15.03,37
20161001|2016-10-06 13:00,6,15.04,15.04,15.02,15.02,4
20161001|2016-10-06 14:00,6,15.02,15.02,15,15,12
20161001|2016-10-06 14:30,6,15,15,15,15,1
20161001|2016-10-06 15:00,6,15,15,14.98,14.98,12
20161001|2016-10-06 15:30,6,14.99,15,14.97,14.97,12
20161001|2016-10-07 07:30,7,15,15.06,15,15.06,20
20161001|2016-10-07 08:30,7,15.04,15.06,15.04,15.06,2
20161001|2016-10-07 09:00,7,15.02,15.04,14.99,15.04,25
20161001|2016-10-07 09:30,7,15.02,15.02,15.01,15.01,11
20161001|2016-10-07 10:00,7,15.03,15.03,15.02,15.02,6
20161001|2016-10-07 10:30,7,15.03,15.08,14.99,15.03,64
20161001|2016-10-07 11:00,7,15.04,15.06,15,15,36
20161001|2016-10-07 11:30,7,15,15,14.97,14.97,8
20161001|2016-10-07 12:00,7,14.97,14.97,14.97,14.97,5
20161001|2016-10-07 12:30,7,14.98,14.99,14.98,14.99,4
20161001|2016-10-09 18:00,10,15.01,15.01,15.01,15.01,1
20161001|2016-10-09 18:30,10,14.94,14.98,14.9,14.98,13
20161001|2016-10-09 21:00,10,14.94,14.95,14.94,14.95,3
20161001|2016-10-10 06:00,10,14.91,14.92,14.91,14.92,11
20161001|2016-10-10 08:30,10,14.98,14.98,14.98,14.98,1
20161001|2016-10-10 09:00,10,14.94,14.94,14.93,14.94,10
20161001|2016-10-10 09:30,10,14.93,14.95,14.93,14.95,8
20161001|2016-10-10 10:00,10,14.93,14.93,14.92,14.92,12
20161001|2016-10-10 10:30,10,14.92,14.92,14.8,14.85,79
20161001|2016-10-10 11:00,10,14.83,14.84,14.81,14.81,20
20161001|2016-10-10 11:30,10,14.82,14.82,14.82,14.82,8
20161001|2016-10-10 12:00,10,14.81,14.81,14.81,14.81,9
20161001|2016-10-10 12:30,10,14.81,14.85,14.81,14.85,20
20161001|2016-10-10 13:00,10,14.82,14.85,14.82,14.85,6
20161001|2016-10-10 13:30,10,14.84,14.84,14.84,14.84,1
20161001|2016-10-10 15:00,10,14.86,14.86,14.86,14.86,10
20161001|2016-10-10 15:30,10,14.87,14.87,14.87,14.87,5
20161001|2016-10-10 17:00,11,14.86,14.86,14.86,14.86,4
20161001|2016-10-10 19:00,11,14.83,14.83,14.83,14.83,1
20161001|2016-10-10 20:30,11,14.82,14.82,14.82,14.82,1
20161001|2016-10-10 21:30,11,14.82,14.82,14.82,14.82,4
20161001|2016-10-11 05:30,11,14.83,14.83,14.83,14.83,1
20161001|2016-10-11 07:00,11,14.81,14.81,14.81,14.81,3
20161001|2016-10-11 07:30,11,14.81,14.81,14.81,14.81,3
20161001|2016-10-11 08:30,11,14.81,14.82,14.81,14.82,7
20161001|2016-10-11 09:00,11,14.81,14.81,14.79,14.8,48
20161001|2016-10-11 10:00,11,14.8,14.8,14.78,14.78,21
20161001|2016-10-11 10:30,11,14.78,14.78,14.7,14.71,151
20161001|2016-10-11 11:00,11,14.7,14.7,14.67,14.69,46
20161001|2016-10-11 11:30,11,14.68,14.68,14.67,14.68,37
20161001|2016-10-11 12:00,11,14.68,14.7,14.68,14.68,20
20161001|2016-10-11 12:30,11,14.68,14.7,14.68,14.7,13
20161001|2016-10-11 14:00,11,14.7,14.7,14.68,14.68,10
20161001|2016-10-11 14:30,11,14.7,14.72,14.7,14.72,17
20161001|2016-10-11 15:30,11,14.72,14.72,14.7,14.7,5
20161001|2016-10-12 06:30,12,14.7,14.7,14.7,14.7,1
20161001|2016-10-12 07:00,12,14.76,14.77,14.76,14.76,4
20161001|2016-10-12 08:00,12,14.72,14.72,14.72,14.72,1
20161001|2016-10-12 08:30,12,14.73,14.73,14.73,14.73,2
20161001|2016-10-12 09:00,12,14.74,14.74,14.74,14.74,5
20161001|2016-10-12 09:30,12,14.74,14.75,14.74,14.75,15
20161001|2016-10-12 10:00,12,14.77,14.77,14.77,14.77,1
20161001|2016-10-12 10:30,12,14.76,14.78,14.72,14.74,35
20161001|2016-10-12 11:00,12,14.72,14.72,14.7,14.72,12
20161001|2016-10-12 11:30,12,14.73,14.73,14.73,14.73,1
20161001|2016-10-12 12:00,12,14.73,14.74,14.73,14.74,45
20161001|2016-10-12 12:30,12,14.74,14.74,14.74,14.74,37
20161001|2016-10-12 14:00,12,14.73,14.73,14.73,14.73,1
20161001|2016-10-12 15:00,12,14.73,14.74,14.73,14.74,9
20161001|2016-10-12 17:30,13,14.73,14.73,14.73,14.73,1
20161001|2016-10-12 19:30,13,14.75,14.75,14.75,14.75,2
20161001|2016-10-13 04:30,13,14.74,14.74,14.74,14.74,2
20161001|2016-10-13 06:00,13,14.7,14.7,14.7,14.7,1
20161001|2016-10-13 07:00,13,14.74,14.75,14.74,14.75,5
20161001|2016-10-13 09:00,13,14.75,14.75,14.75,14.75,3
20161001|2016-10-13 10:30,13,14.73,14.74,14.7,14.73,20
20161001|2016-10-13 11:00,13,14.71,14.71,14.7,14.7,10
20161001|2016-10-13 11:30,13,14.71,14.71,14.71,14.71,1
20161001|2016-10-13 12:00,13,14.71,14.71,14.71,14.71,16
20161001|2016-10-13 12:30,13,14.71,14.73,14.71,14.72,27
20161001|2016-10-13 13:00,13,14.72,14.73,14.72,14.73,3
20161001|2016-10-13 13:30,13,14.72,14.73,14.65,14.65,35
20161001|2016-10-13 14:00,13,14.65,14.65,14.65,14.65,6
20161001|2016-10-14 03:30,14,14.68,14.68,14.68,14.68,1
20161001|2016-10-14 05:00,14,14.68,14.68,14.68,14.68,1
20161001|2016-10-14 08:30,14,14.68,14.68,14.68,14.68,2
20161001|2016-10-14 10:30,14,14.67,14.68,14.67,14.68,54
20161001|2016-10-14 11:00,14,14.68,14.68,14.68,14.68,7
20161001|2016-10-14 12:30,14,14.68,14.68,14.68,14.68,13
20161001|2016-10-14 13:00,14,14.68,14.68,14.68,14.68,13
20161001|2016-10-16 17:00,17,14.69,14.69,14.66,14.66,2
20161001|2016-10-16 17:30,17,14.65,14.65,14.65,14.65,1
20161001|2016-10-17 09:00,17,14.68,14.68,14.66,14.68,13
20161001|2016-10-17 09:30,17,14.68,14.68,14.68,14.68,5
20161001|2016-10-17 10:30,17,14.68,14.72,14.68,14.72,31
20161001|2016-10-17 13:00,17,14.7,14.71,14.7,14.71,2
20161001|2016-10-17 14:30,17,14.7,14.7,14.69,14.69,18
20161001|2016-10-18 01:00,18,14.71,14.71,14.71,14.71,1
20161001|2016-10-18 07:30,18,14.7,14.7,14.7,14.7,1
20161001|2016-10-18 09:00,18,14.72,14.72,14.72,14.72,5
20161001|2016-10-18 09:30,18,14.72,14.73,14.72,14.73,14
20161001|2016-10-18 10:00,18,14.73,14.74,14.73,14.74,35
20161001|2016-10-18 10:30,18,14.74,14.78,14.73,14.78,132
20161001|2016-10-18 11:00,18,14.77,14.78,14.77,14.78,38
20161001|2016-10-18 11:30,18,14.76,14.77,14.76,14.77,3
20161001|2016-10-18 12:00,18,14.74,14.75,14.74,14.75,8
20161001|2016-10-18 12:30,18,14.75,14.75,14.75,14.75,11
20161001|2016-10-18 13:00,18,14.74,14.74,14.73,14.74,13
20161001|2016-10-18 13:30,18,14.75,14.75,14.75,14.75,5
20161001|2016-10-18 15:30,18,14.74,14.74,14.74,14.74,3
20161001|2016-10-18 21:30,19,14.75,14.75,14.75,14.75,1
20161001|2016-10-18 22:00,19,14.73,14.75,14.73,14.75,2
20161001|2016-10-19 09:00,19,14.75,14.77,14.74,14.77,8
20161001|2016-10-19 09:30,19,14.75,14.76,14.75,14.75,18
20161001|2016-10-19 10:00,19,14.75,14.77,14.75,14.75,9
20161001|2016-10-19 10:30,19,14.75,14.75,14.69,14.74,33
20161001|2016-10-19 11:00,19,14.72,14.72,14.72,14.72,5
20161001|2016-10-19 11:30,19,14.73,14.73,14.71,14.71,15
20161001|2016-10-19 12:00,19,14.71,14.71,14.71,14.71,8
20161001|2016-10-19 12:30,19,14.73,14.73,14.73,14.73,2
20161001|2016-10-19 13:00,19,14.7,14.7,14.7,14.7,1
20161001|2016-10-19 13:30,19,14.73,14.76,14.73,14.76,54
20161001|2016-10-19 14:00,19,14.75,14.76,14.75,14.76,4
20161001|2016-10-19 15:00,19,14.75,14.75,14.75,14.75,1
20161001|2016-10-19 15:30,19,14.75,14.75,14.74,14.74,16
20161001|2016-10-19 17:00,20,14.77,14.77,14.77,14.77,1
20161001|2016-10-19 23:30,20,14.76,14.76,14.75,14.75,2
20161001|2016-10-20 00:00,20,14.77,14.77,14.77,14.77,1
20161001|2016-10-20 08:00,20,14.75,14.75,14.75,14.75,1
20161001|2016-10-20 09:00,20,14.75,14.75,14.72,14.73,118
20161001|2016-10-20 09:30,20,14.73,14.74,14.73,14.73,17
20161001|2016-10-20 10:00,20,14.74,14.74,14.74,14.74,1
20161001|2016-10-20 10:30,20,14.73,14.73,14.72,14.73,43
20161001|2016-10-20 11:00,20,14.72,14.74,14.72,14.74,40
20161001|2016-10-20 11:30,20,14.73,14.73,14.73,14.73,15
20161001|2016-10-20 13:00,20,14.73,14.73,14.72,14.72,53
20161001|2016-10-21 08:30,21,14.74,14.74,14.74,14.74,1
20161001|2016-10-21 10:00,21,14.72,14.72,14.71,14.71,9
20161001|2016-10-21 10:30,21,14.72,14.73,14.72,14.72,70
20161001|2016-10-21 11:00,21,14.72,14.73,14.72,14.73,57
20161001|2016-10-21 11:30,21,14.72,14.73,14.72,14.73,5
20161001|2016-10-21 13:00,21,14.72,14.72,14.71,14.71,73
20161001|2016-10-24 10:00,24,14.72,14.72,14.72,14.72,8
20161001|2016-10-24 11:00,24,14.71,14.71,14.71,14.71,2
20161001|2016-10-24 11:30,24,14.71,14.71,14.71,14.71,100
20161001|2016-10-24 12:00,24,14.71,14.72,14.71,14.72,3
20161001|2016-10-24 12:30,24,14.71,14.71,14.7,14.7,69
20161001|2016-10-24 13:00,24,14.7,14.7,14.7,14.7,91
20161001|2016-10-25 07:00,25,14.72,14.72,14.72,14.72,1
20161001|2016-10-25 08:00,25,14.71,14.71,14.71,14.71,5
20161001|2016-10-25 09:30,25,14.7,14.7,14.7,14.7,51
20161001|2016-10-25 10:00,25,14.7,14.71,14.7,14.71,164
20161001|2016-10-25 10:30,25,14.72,14.73,14.72,14.73,39
20161001|2016-10-25 11:00,25,14.72,14.72,14.72,14.72,5
20161001|2016-10-25 11:30,25,14.72,14.73,14.72,14.73,9
20161001|2016-10-25 12:00,25,14.73,14.73,14.73,14.73,24
20161001|2016-10-25 12:30,25,14.73,14.73,14.71,14.71,4
20161001|2016-10-25 13:00,25,14.73,14.73,14.73,14.73,1
20161001|2016-10-25 14:00,25,14.72,14.72,14.72,14.72,1
20161001|2016-10-26 05:00,26,14.73,14.73,14.73,14.73,2
20161001|2016-10-26 09:00,26,14.72,14.72,14.72,14.72,13
20161001|2016-10-26 10:00,26,14.73,14.73,14.73,14.73,3
20161001|2016-10-26 10:30,26,14.71,14.73,14.71,14.73,19
20161001|2016-10-26 11:00,26,14.73,14.73,14.73,14.73,21
20161001|2016-10-26 13:30,26,14.73,14.78,14.73,14.78,92
20161001|2016-10-26 14:00,26,14.78,14.79,14.78,14.79,36
20161001|2016-10-26 15:00,26,14.78,14.78,14.78,14.78,1
20161001|2016-10-26 17:00,27,14.79,14.79,14.79,14.79,1
20161001|2016-10-26 20:00,27,14.78,14.78,14.78,14.78,1
20161001|2016-10-27 08:00,27,14.78,14.78,14.78,14.78,10
20161001|2016-10-27 08:30,27,14.78,14.78,14.77,14.78,19
20161001|2016-10-27 09:00,27,14.78,14.78,14.78,14.78,10
20161001|2016-10-27 10:00,27,14.77,14.77,14.77,14.77,15
20161001|2016-10-27 11:00,27,14.77,14.77,14.77,14.77,21
20161001|2016-10-27 11:30,27,14.78,14.78,14.78,14.78,1
20161001|2016-10-27 12:00,27,14.78,14.78,14.78,14.78,4
20161001|2016-10-27 12:30,27,14.78,14.78,14.78,14.78,3
20161001|2016-10-27 13:00,27,14.78,14.78,14.78,14.78,1
20161001|2016-10-27 15:30,27,14.78,14.78,14.78,14.78,15
20161001|2016-10-28 07:30,28,14.79,14.79,14.79,14.79,2
20161001|2016-10-28 09:00,28,14.79,14.79,14.78,14.78,42
20161001|2016-10-28 10:30,28,14.77,14.77,14.77,14.77,3
20161001|2016-10-28 11:00,28,14.79,14.79,14.79,14.79,2
20161001|2016-10-28 12:00,28,14.78,14.78,14.78,14.78,5
20161001|2016-10-28 12:30,28,14.78,14.78,14.78,14.78,3
20161001|2016-10-28 13:00,28,14.78,14.78,14.78,14.78,2
20161001|2016-10-31 08:30,31,14.79,14.79,14.78,14.78,4
20161001|2016-10-31 09:00,31,14.79,14.79,14.79,14.79,2
20161001|2016-10-31 10:30,31,14.79,14.79,14.79,14.79,2
20161001|2016-10-31 11:00,31,14.79,14.79,14.78,14.78,22
20161001|2016-10-31 13:00,31,14.79,14.79,14.78,14.78,4
20161001|2016-10-31 14:30,31,14.78,14.78,14.78,14.78,9
20161001|2016-10-31 15:00,31,14.78,14.78,14.78,14.78,1
20161001|2016-10-31 15:30,31,14.79,14.79,14.79,14.79,38
20161001|2016-11-01 01:30,1,14.8,14.8,14.8,14.8,1
20161001|2016-11-01 07:30,1,14.79,14.79,14.79,14.79,21
20161001|2016-11-01 08:00,1,14.79,14.79,14.79,14.79,2
20161001|2016-11-01 08:30,1,14.79,14.79,14.79,14.79,1
20161001|2016-11-01 09:00,1,14.79,14.79,14.79,14.79,1
20161001|2016-11-01 10:30,1,14.79,14.79,14.79,14.79,10
20161001|2016-11-01 11:00,1,14.79,14.79,14.79,14.79,32
20161001|2016-11-01 11:30,1,14.79,14.79,14.79,14.79,10
20161001|2016-11-01 12:00,1,14.8,14.8,14.79,14.79,243
20161101|2015-01-16 09:30,16,16.61,16.61,16.61,16.61,2
20161101|2015-01-23 08:30,23,16.61,16.61,16.61,16.61,6
20161101|2015-01-30 11:30,30,16.61,16.61,16.61,16.61,2
20161101|2015-02-06 09:00,6,16.62,16.62,16.61,16.61,2
20161101|2015-03-18 10:30,18,16.75,16.75,16.75,16.75,1
20161101|2015-03-18 11:00,18,16.75,16.75,16.75,16.75,2
20161101|2015-03-20 12:30,20,16.75,16.75,16.75,16.75,1
20161101|2015-03-25 10:00,25,16.75,16.75,16.75,16.75,3
20161101|2015-05-05 11:00,5,16.96,16.96,16.96,16.96,2
20161101|2015-05-06 08:30,6,16.97,16.97,16.97,16.97,2
20161101|2015-05-14 17:30,15,16.97,16.97,16.96,16.96,2
20161101|2015-06-03 12:30,3,16.96,16.96,16.96,16.96,10
20161101|2015-06-04 08:30,4,16.96,16.96,16.96,16.96,6
20161101|2015-06-04 09:00,4,16.96,16.96,16.96,16.96,6
20161101|2015-06-04 12:30,4,16.99,16.99,16.99,16.99,1
20161101|2015-06-16 09:30,16,17,17,17,17,1
20161101|2015-06-16 10:00,16,17,17,17,17,3
20161101|2015-06-16 10:30,16,17,17,17,17,1
20161101|2015-06-19 11:30,19,17.02,17.02,17.01,17.01,4
20161101|2015-06-19 12:30,19,17.03,17.03,17.03,17.03,2
20161101|2015-06-24 09:00,24,17,17,17,17,2
20161101|2015-06-24 10:00,24,17,17,17,17,2
20161101|2015-06-24 11:00,24,17.01,17.01,17.01,17.01,1
20161101|2015-06-24 12:00,24,17.07,17.07,17.07,17.07,2
20161101|2015-07-01 15:30,1,17.02,17.02,17.02,17.02,1
20161101|2015-07-06 13:00,6,17.07,17.07,17.07,17.07,5
20161101|2015-07-08 11:00,8,16.99,16.99,16.99,16.99,1
20161101|2015-07-09 13:00,9,17.02,17.02,17.02,17.02,5
20161101|2015-07-09 14:00,9,17.02,17.02,17.02,17.02,6
20161101|2015-07-10 09:00,10,17,17,17,17,1
20161101|2015-07-10 10:30,10,17.02,17.02,17.02,17.02,1
20161101|2015-07-10 11:30,10,16.95,16.95,16.95,16.95,1
20161101|2015-07-13 09:00,13,16.93,16.93,16.93,16.93,3
20161101|2015-07-14 08:30,14,16.93,16.93,16.93,16.93,1
20161101|2015-07-15 10:30,15,16.86,16.9,16.86,16.87,5
20161101|2015-07-15 11:00,15,16.85,16.85,16.85,16.85,2
20161101|2015-07-15 13:30,15,16.85,16.85,16.84,16.84,5
20161101|2015-07-15 14:00,15,16.8,16.8,16.8,16.8,2
20161101|2015-07-16 09:00,16,16.8,16.82,16.8,16.82,5
20161101|2015-07-16 13:00,16,16.85,16.85,16.85,16.85,1
20161101|2015-07-16 15:00,16,16.84,16.84,16.84,16.84,1
20161101|2015-07-21 10:00,21,16.95,16.95,16.95,16.95,2
20161101|2015-07-21 11:30,21,16.95,16.95,16.95,16.95,2
20161101|2015-07-21 12:30,21,16.98,16.98,16.98,16.98,4
20161101|2015-07-23 14:30,23,16.95,16.95,16.95,16.95,1
20161101|2015-07-27 10:00,27,16.98,16.98,16.98,16.98,1
20161101|2015-07-28 10:30,28,16.95,16.95,16.95,16.95,1
20161101|2015-07-29 09:30,29,16.95,16.95,16.95,16.95,6
20161101|2015-07-29 11:00,29,16.95,16.95,16.95,16.95,4
20161101|2015-07-29 11:30,29,16.91,16.91,16.91,16.91,6
20161101|2015-08-03 06:30,3,16.77,16.77,16.77,16.77,1
20161101|2015-08-03 11:00,3,16.8,16.8,16.8,16.8,2
20161101|2015-08-04 12:30,4,16.77,16.77,16.77,16.77,1
20161101|2015-08-04 14:30,4,16.73,16.73,16.73,16.73,1
20161101|2015-08-11 09:00,11,16.7,16.7,16.7,16.7,1
20161101|2015-08-12 11:30,12,16.66,16.66,16.66,16.66,3
20161101|2015-08-12 13:00,12,16.66,16.66,16.66,16.66,3
20161101|2015-08-12 13:30,12,16.64,16.64,16.63,16.63,5
20161101|2015-08-12 14:00,12,16.53,16.53,16.53,16.53,1
20161101|2015-08-13 14:00,13,16.6,16.6,16.6,16.6,1
20161101|2015-08-14 11:30,14,16.54,16.54,16.54,16.54,2
20161101|2015-08-14 12:00,14,16.52,16.52,16.52,16.52,4
20161101|2015-08-18 08:30,18,16.57,16.57,16.57,16.57,4
20161101|2015-08-18 10:00,18,16.57,16.57,16.57,16.57,1
20161101|2015-08-18 12:00,18,16.57,16.57,16.57,16.57,2
20161101|2015-08-19 10:30,19,16.64,16.64,16.64,16.64,5
20161101|2015-08-24 08:00,24,16.46,16.46,16.46,16.46,2
20161101|2015-08-24 09:30,24,16.2,16.2,16.2,16.2,5
20161101|2015-08-24 12:00,24,16.25,16.25,16.25,16.25,2
20161101|2015-08-25 10:30,25,16.37,16.37,16.33,16.33,7
20161101|2015-08-25 11:00,25,16.33,16.35,16.33,16.35,10
20161101|2015-08-26 10:30,26,16.25,16.25,16.25,16.25,1
20161101|2015-08-26 11:00,26,16.3,16.38,16.3,16.38,11
20161101|2015-09-02 13:00,2,16.35,16.35,16.35,16.35,2
20161101|2015-09-04 13:00,4,16.3,16.3,16.3,16.3,1
20161101|2015-09-08 08:00,8,16.29,16.29,16.29,16.29,2
20161101|2015-09-14 09:00,14,16.31,16.31,16.31,16.31,4
20161101|2015-09-14 09:30,14,16.29,16.3,16.29,16.3,4
20161101|2015-09-15 11:00,15,16.24,16.24,16.24,16.24,1
20161101|2015-09-15 11:30,15,16.24,16.24,16.24,16.24,1
20161101|2015-09-16 10:30,16,16.28,16.28,16.28,16.28,4
20161101|2015-09-16 11:30,16,16.22,16.22,16.22,16.22,2
20161101|2015-09-17 10:00,17,16.22,16.22,16.22,16.22,3
20161101|2015-09-18 09:30,18,16.25,16.25,16.25,16.25,1
20161101|2015-09-18 10:00,18,16.25,16.25,16.25,16.25,5
20161101|2015-09-18 12:00,18,16.22,16.22,16.22,16.22,5
20161101|2015-09-21 13:00,21,16.24,16.28,16.24,16.28,2
20161101|2015-09-21 13:30,21,16.28,16.28,16.28,16.28,1
20161101|2015-09-22 08:30,22,16.28,16.28,16.28,16.28,3
20161101|2015-09-22 12:00,22,16.28,16.28,16.28,16.28,2
20161101|2015-09-23 10:00,23,16.28,16.28,16.28,16.28,5
20161101|2015-09-25 13:30,25,16.32,16.32,16.32,16.32,1
20161101|2015-09-28 09:00,28,16.32,16.32,16.32,16.32,4
20161101|2015-09-28 11:00,28,16.32,16.35,16.28,16.28,7
20161101|2015-09-28 13:00,28,16.33,16.35,16.33,16.34,7
20161101|2015-09-29 11:30,29,16.38,16.38,16.38,16.38,5
20161101|2015-09-29 13:30,29,16.34,16.34,16.31,16.31,2
20161101|2015-09-30 09:00,30,16.36,16.36,16.36,16.36,1
20161101|2015-09-30 10:00,30,16.36,16.36,16.36,16.36,1
20161101|2015-09-30 10:30,30,16.36,16.38,16.36,16.38,5
20161101|2015-09-30 11:00,30,16.38,16.38,16.38,16.38,4
20161101|2015-09-30 11:30,30,16.38,16.38,16.38,16.38,4
20161101|2015-09-30 12:00,30,16.38,16.4,16.38,16.4,6
20161101|2015-09-30 12:30,30,16.4,16.4,16.4,16.4,5
20161101|2015-10-01 09:30,1,16.4,16.4,16.4,16.4,1
20161101|2015-10-01 10:30,1,16.4,16.4,16.4,16.4,2
20161101|2015-10-02 11:30,2,16.41,16.41,16.41,16.41,1
20161101|2015-10-02 12:00,2,16.41,16.41,16.41,16.41,2
20161101|2015-10-05 14:00,5,16.38,16.38,16.38,16.38,1
20161101|2015-10-05 14:30,5,16.38,16.38,16.37,16.37,3
20161101|2015-10-06 06:30,6,16.41,16.41,16.41,16.41,4
20161101|2015-10-06 12:30,6,16.44,16.44,16.44,16.44,1
20161101|2015-10-07 08:00,7,16.41,16.41,16.41,16.41,4
20161101|2015-10-07 12:30,7,16.43,16.43,16.43,16.43,1
20161101|2015-10-07 13:00,7,16.46,16.46,16.46,16.46,9
20161101|2015-10-07 15:00,7,16.5,16.5,16.5,16.5,13
20161101|2015-10-08 11:30,8,16.6,16.6,16.6,16.6,1
20161101|2015-10-09 08:30,9,16.65,16.65,16.65,16.65,3
20161101|2015-10-09 09:00,9,16.65,16.65,16.65,16.65,3
20161101|2015-10-09 10:30,9,16.63,16.63,16.63,16.63,1
20161101|2015-10-15 11:00,15,16.63,16.63,16.63,16.63,1
20161101|2015-10-15 11:30,15,16.63,16.63,16.63,16.63,1
20161101|2015-10-15 12:30,15,16.63,16.63,16.63,16.63,1
20161101|2015-10-16 07:00,16,16.61,16.61,16.6,16.6,20
20161101|2015-10-16 09:30,16,16.6,16.6,16.6,16.6,1
20161101|2015-10-16 13:30,16,16.54,16.54,16.54,16.54,2
20161101|2015-10-19 14:00,19,16.65,16.65,16.65,16.65,5
20161101|2015-10-20 08:00,20,16.65,16.65,16.65,16.65,1
20161101|2015-10-20 12:00,20,16.65,16.65,16.65,16.65,5
20161101|2015-10-20 14:30,20,16.7,16.7,16.7,16.7,1
20161101|2015-10-20 15:00,20,16.75,16.75,16.75,16.75,5
20161101|2015-10-23 10:30,23,16.65,16.65,16.65,16.65,1
20161101|2015-10-26 09:00,26,16.7,16.7,16.7,16.7,3
20161101|2015-10-26 10:00,26,16.7,16.75,16.7,16.75,3
20161101|2015-10-27 11:30,27,16.75,16.76,16.75,16.76,8
20161101|2015-10-27 15:00,27,16.75,16.75,16.75,16.75,1
20161101|2015-10-28 10:30,28,16.8,16.8,16.8,16.8,1
20161101|2015-10-29 08:30,29,16.78,16.78,16.78,16.78,1
20161101|2015-10-29 09:00,29,16.81,16.81,16.81,16.81,3
20161101|2015-10-30 09:30,30,16.75,16.75,16.75,16.75,1
20161101|2015-11-02 09:00,2,16.8,16.8,16.8,16.8,2
20161101|2015-11-02 12:30,2,16.8,16.8,16.8,16.8,5
20161101|2015-11-03 10:30,3,16.8,16.8,16.8,16.8,3
20161101|2015-11-03 13:30,3,16.8,16.8,16.8,16.8,2
20161101|2015-11-03 14:00,3,16.8,16.8,16.8,16.8,1
20161101|2015-11-04 10:00,4,16.83,16.83,16.83,16.83,3
20161101|2015-11-04 11:30,4,16.83,16.83,16.83,16.83,3
20161101|2015-11-05 08:00,5,16.83,16.83,16.83,16.83,1
20161101|2015-11-05 10:00,5,16.83,16.83,16.83,16.83,2
20161101|2015-11-05 11:00,5,16.79,16.79,16.79,16.79,1
20161101|2015-11-06 08:30,6,16.79,16.79,16.79,16.79,1
20161101|2015-11-06 10:30,6,16.79,16.79,16.79,16.79,2
20161101|2015-11-06 11:00,6,16.76,16.76,16.76,16.76,2
20161101|2015-11-09 07:30,9,16.74,16.74,16.74,16.74,3
20161101|2015-11-09 13:30,9,16.7,16.7,16.7,16.7,1
20161101|2015-11-09 17:00,10,16.68,16.68,16.68,16.68,3
20161101|2015-11-10 09:30,10,16.7,16.7,16.7,16.7,3
20161101|2015-11-10 10:00,10,16.68,16.68,16.68,16.68,3
20161101|2015-11-10 12:00,10,16.66,16.67,16.66,16.67,11
20161101|2015-11-10 14:30,10,16.66,16.66,16.66,16.66,5
20161101|2015-11-10 17:00,11,16.66,16.66,16.66,16.66,5
20161101|2015-11-11 10:00,11,16.67,16.67,16.67,16.67,1
20161101|2015-11-11 12:00,11,16.67,16.67,16.67,16.67,1
20161101|2015-11-11 13:30,11,16.67,16.67,16.65,16.65,2
20161101|2015-11-11 14:30,11,16.66,16.66,16.66,16.66,1
20161101|2015-11-11 15:30,11,16.65,16.66,16.65,16.66,2
20161101|2015-11-12 10:00,12,16.68,16.68,16.67,16.67,3
20161101|2015-11-12 10:30,12,16.67,16.67,16.67,16.67,2
20161101|2015-11-12 11:00,12,16.67,16.67,16.67,16.67,3
20161101|2015-11-12 11:30,12,16.65,16.65,16.65,16.65,9
20161101|2015-11-12 15:30,12,16.68,16.68,16.68,16.68,2
20161101|2015-11-13 09:30,13,16.66,16.66,16.66,16.66,4
20161101|2015-11-13 10:00,13,16.65,16.65,16.65,16.65,2
20161101|2015-11-13 11:00,13,16.63,16.63,16.63,16.63,1
20161101|2015-11-13 12:30,13,16.58,16.58,16.58,16.58,3
20161101|2015-11-13 13:30,13,16.65,16.67,16.65,16.67,3
20161101|2015-11-16 09:00,16,16.6,16.6,16.59,16.59,2
20161101|2015-11-16 10:00,16,16.58,16.59,16.58,16.59,4
20161101|2015-11-16 12:30,16,16.55,16.55,16.55,16.55,3
20161101|2015-11-16 14:30,16,16.55,16.55,16.55,16.55,5
20161101|2015-11-16 19:30,17,16.55,16.55,16.55,16.55,2
20161101|2015-11-17 06:30,17,16.55,16.55,16.55,16.55,3
20161101|2015-11-17 08:00,17,16.55,16.55,16.55,16.55,2
20161101|2015-11-17 08:30,17,16.55,16.55,16.55,16.55,2
20161101|2015-11-17 09:00,17,16.55,16.55,16.55,16.55,2
20161101|2015-11-17 10:00,17,16.5,16.5,16.5,16.5,5
20161101|2015-11-17 10:30,17,16.51,16.51,16.42,16.42,18
20161101|2015-11-17 11:00,17,16.5,16.5,16.5,16.5,1
20161101|2015-11-17 11:30,17,16.45,16.45,16.45,16.45,1
20161101|2015-11-17 15:30,17,16.41,16.41,16.41,16.41,6
20161101|2015-11-17 17:00,18,16.42,16.42,16.42,16.42,1
20161101|2015-11-18 09:00,18,16.42,16.42,16.42,16.42,1
20161101|2015-11-18 09:30,18,16.42,16.42,16.41,16.41,5
20161101|2015-11-18 10:00,18,16.41,16.41,16.41,16.41,5
20161101|2015-11-18 10:30,18,16.41,16.41,16.41,16.41,1
20161101|2015-11-18 11:30,18,16.42,16.42,16.42,16.42,1
20161101|2015-11-18 12:30,18,16.39,16.39,16.39,16.39,1
20161101|2015-11-19 07:30,19,16.4,16.4,16.4,16.4,2
20161101|2015-11-19 09:30,19,16.39,16.41,16.39,16.41,3
20161101|2015-11-20 06:30,20,16.38,16.38,16.38,16.38,2
20161101|2015-11-20 10:00,20,16.34,16.34,16.34,16.34,4
20161101|2015-11-23 09:30,23,16.36,16.38,16.36,16.38,3
20161101|2015-11-23 10:30,23,16.36,16.36,16.34,16.34,3
20161101|2015-11-23 11:30,23,16.34,16.34,16.34,16.34,6
20161101|2015-11-23 12:00,23,16.34,16.34,16.31,16.31,7
20161101|2015-11-23 12:30,23,16.29,16.29,16.29,16.29,4
20161101|2015-11-24 09:30,24,16.26,16.26,16.24,16.24,27
20161101|2015-11-24 10:00,24,16.3,16.3,16.27,16.27,8
20161101|2015-11-24 10:30,24,16.26,16.27,16.26,16.27,6
20161101|2015-11-24 11:00,24,16.3,16.3,16.3,16.3,2
20161101|2015-11-24 11:30,24,16.3,16.3,16.3,16.3,2
20161101|2015-11-25 10:00,25,16.26,16.26,16.26,16.26,1
20161101|2015-11-25 10:30,25,16.23,16.23,16.23,16.23,1
20161101|2015-11-25 13:00,25,16.22,16.22,16.22,16.22,1
20161101|2015-11-30 11:30,30,16.3,16.3,16.3,16.3,5
20161101|2015-12-02 06:00,2,16.4,16.4,16.4,16.4,3
20161101|2015-12-02 08:00,2,16.4,16.4,16.4,16.4,1
20161101|2015-12-02 08:30,2,16.34,16.34,16.34,16.34,1
20161101|2015-12-02 10:30,2,16.34,16.34,16.34,16.34,2
20161101|2015-12-03 09:00,3,16.37,16.37,16.37,16.37,1
20161101|2015-12-03 10:00,3,16.37,16.37,16.37,16.37,3
20161101|2015-12-04 08:00,4,16.39,16.39,16.39,16.39,1
20161101|2015-12-04 09:00,4,16.39,16.39,16.39,16.39,1
20161101|2015-12-07 13:00,7,16.39,16.39,16.39,16.39,3
20161101|2015-12-07 13:30,7,16.4,16.4,16.4,16.4,2
20161101|2015-12-08 08:00,8,16.45,16.45,16.45,16.45,1
20161101|2015-12-08 09:00,8,16.4,16.4,16.4,16.4,2
20161101|2015-12-08 10:30,8,16.4,16.4,16.4,16.4,2
20161101|2015-12-08 11:30,8,16.38,16.38,16.38,16.38,3
20161101|2015-12-08 12:00,8,16.37,16.37,16.37,16.37,2
20161101|2015-12-08 14:00,8,16.42,16.42,16.42,16.42,2
20161101|2015-12-08 14:30,8,16.42,16.42,16.42,16.42,1
20161101|2015-12-08 17:00,9,16.37,16.37,16.36,16.36,3
20161101|2015-12-09 05:30,9,16.37,16.37,16.37,16.37,1
20161101|2015-12-09 06:30,9,16.37,16.37,16.37,16.37,4
20161101|2015-12-09 09:30,9,16.37,16.37,16.37,16.37,1
20161101|2015-12-09 10:00,9,16.4,16.42,16.4,16.42,3
20161101|2015-12-09 11:00,9,16.42,16.42,16.42,16.42,1
20161101|2015-12-09 11:30,9,16.43,16.43,16.43,16.43,1
20161101|2015-12-09 12:00,9,16.42,16.42,16.42,16.42,1
20161101|2015-12-10 11:00,10,16.42,16.42,16.42,16.42,3
20161101|2015-12-10 12:30,10,16.43,16.43,16.43,16.43,2
20161101|2015-12-10 14:30,10,16.43,16.45,16.43,16.45,7
20161101|2015-12-11 10:00,11,16.43,16.44,16.43,16.44,7
20161101|2015-12-11 10:30,11,16.43,16.43,16.39,16.39,11
20161101|2015-12-14 08:30,14,16.27,16.28,16.27,16.28,2
20161101|2015-12-14 10:00,14,16.28,16.28,16.28,16.28,5
20161101|2015-12-14 11:00,14,16.24,16.25,16.24,16.25,7
20161101|2015-12-14 12:00,14,16.24,16.24,16.24,16.24,1
20161101|2015-12-14 12:30,14,16.24,16.24,16.24,16.24,1
20161101|2015-12-15 08:00,15,16.25,16.25,16.25,16.25,2
20161101|2015-12-15 11:30,15,16.26,16.26,16.26,16.26,1
20161101|2015-12-15 12:30,15,16.26,16.26,16.26,16.26,1
20161101|2015-12-16 08:00,16,16.26,16.26,16.26,16.26,2
20161101|2015-12-16 11:30,16,16.18,16.18,16.18,16.18,2
20161101|2015-12-16 15:00,16,16.21,16.21,16.21,16.21,1
20161101|2015-12-17 08:30,17,16.23,16.23,16.23,16.23,2
20161101|2015-12-17 09:00,17,16.23,16.23,16.23,16.23,1
20161101|2015-12-17 09:30,17,16.27,16.3,16.27,16.3,4
20161101|2015-12-17 10:00,17,16.29,16.29,16.29,16.29,5
20161101|2015-12-17 11:30,17,16.29,16.29,16.28,16.28,2
20161101|2015-12-17 13:30,17,16.34,16.34,16.34,16.34,2
20161101|2015-12-17 15:30,17,16.23,16.23,16.23,16.23,1
20161101|2015-12-18 09:30,18,16.21,16.21,16.21,16.21,1
20161101|2015-12-18 10:30,18,16.25,16.25,16.25,16.25,7
20161101|2015-12-20 17:00,21,16.24,16.24,16.24,16.24,3
20161101|2015-12-21 08:30,21,16.25,16.25,16.25,16.25,2
20161101|2015-12-21 11:30,21,16.23,16.23,16.23,16.23,1
20161101|2015-12-21 12:00,21,16.24,16.24,16.23,16.24,4
20161101|2015-12-21 14:00,21,16.2,16.2,16.2,16.2,2
20161101|2015-12-22 08:30,22,16.17,16.17,16.16,16.17,11
20161101|2015-12-22 09:30,22,16.13,16.13,16.13,16.13,2
20161101|2015-12-22 11:30,22,15.92,15.92,15.92,15.92,1
20161101|2015-12-22 12:00,22,15.89,15.89,15.89,15.89,1
20161101|2015-12-22 12:30,22,15.87,15.87,15.87,15.87,3
20161101|2015-12-22 13:00,22,15.87,15.93,15.87,15.93,11
20161101|2015-12-22 13:30,22,15.9,15.9,15.9,15.9,3
20161101|2015-12-22 14:00,22,15.91,15.91,15.91,15.91,1
20161101|2015-12-22 14:30,22,15.9,15.9,15.9,15.9,1
20161101|2015-12-23 08:30,23,15.9,15.9,15.9,15.9,10
20161101|2015-12-23 09:00,23,15.93,15.95,15.87,15.87,7
20161101|2015-12-23 10:00,23,15.88,15.88,15.88,15.88,1
20161101|2015-12-23 10:30,23,15.88,15.88,15.88,15.88,2
20161101|2015-12-23 11:00,23,15.86,15.86,15.83,15.86,36
20161101|2015-12-23 11:30,23,15.85,15.85,15.85,15.85,4
20161101|2015-12-23 12:00,23,15.97,15.97,15.97,15.97,10
20161101|2015-12-23 12:30,23,15.93,15.93,15.93,15.93,1
20161101|2015-12-23 14:30,23,16,16,16,16,1
20161101|2015-12-23 15:00,23,16,16,16,16,4
20161101|2015-12-23 15:30,23,16,16,16,16,16
20161101|2015-12-28 10:00,28,16.13,16.13,16.13,16.13,6
20161101|2015-12-28 11:00,28,16.03,16.03,16.03,16.03,1
20161101|2015-12-28 12:00,28,16.15,16.15,16.15,16.15,1
20161101|2015-12-28 17:00,29,16.07,16.08,16.07,16.08,41
20161101|2015-12-29 09:30,29,16.25,16.25,16.25,16.25,6
20161101|2015-12-29 10:30,29,16.34,16.36,16.34,16.36,20
20161101|2015-12-29 11:00,29,16.34,16.34,16.3,16.3,14
20161101|2015-12-29 11:30,29,16.3,16.3,16.3,16.3,8
20161101|2015-12-29 13:00,29,16.3,16.3,16.3,16.3,1
20161101|2015-12-29 13:30,29,16.23,16.23,16.23,16.23,1
20161101|2015-12-30 10:30,30,16.36,16.36,16.36,16.36,9
20161101|2015-12-30 11:00,30,16.41,16.41,16.41,16.41,5
20161101|2015-12-30 12:00,30,16.36,16.36,16.35,16.35,5
20161101|2015-12-31 11:00,31,16.28,16.28,16.28,16.28,1
20161101|2016-01-04 10:00,4,16.3,16.3,16.29,16.29,3
20161101|2016-01-05 07:30,5,16.29,16.29,16.29,16.29,3
20161101|2016-01-05 09:00,5,16.24,16.24,16.17,16.17,4
20161101|2016-01-05 10:30,5,16.16,16.16,16.13,16.13,4
20161101|2016-01-05 11:00,5,16.13,16.13,16.09,16.09,20
20161101|2016-01-05 11:30,5,16.02,16.06,16.02,16.06,3
20161101|2016-01-05 12:00,5,16,16,16,16,4
20161101|2016-01-05 12:30,5,16,16,15.92,15.92,4
20161101|2016-01-05 13:00,5,15.95,15.95,15.95,15.95,3
20161101|2016-01-05 14:30,5,15.99,15.99,15.99,15.99,1
20161101|2016-01-06 08:00,6,15.95,15.95,15.95,15.95,3
20161101|2016-01-06 09:00,6,15.94,15.95,15.94,15.95,6
20161101|2016-01-06 09:30,6,15.92,15.92,15.92,15.92,2
20161101|2016-01-06 10:00,6,15.93,15.93,15.93,15.93,1
20161101|2016-01-06 11:00,6,15.92,15.92,15.92,15.92,5
20161101|2016-01-06 11:30,6,15.92,15.92,15.92,15.92,3
20161101|2016-01-06 12:00,6,15.92,15.92,15.92,15.92,3
20161101|2016-01-07 08:00,7,15.92,15.92,15.92,15.92,3
20161101|2016-01-07 08:30,7,15.89,15.89,15.89,15.89,2
20161101|2016-01-07 12:30,7,15.87,15.87,15.87,15.87,2
20161101|2016-01-08 07:30,8,15.87,15.87,15.87,15.87,3
20161101|2016-01-08 11:30,8,15.86,15.86,15.86,15.86,2
20161101|2016-01-11 08:30,11,15.86,15.86,15.86,15.86,4
20161101|2016-01-12 07:30,12,15.86,15.86,15.86,15.86,4
20161101|2016-01-12 15:30,12,15.91,15.91,15.91,15.91,2
20161101|2016-01-13 12:00,13,15.92,15.92,15.92,15.92,2
20161101|2016-01-13 13:00,13,15.91,15.91,15.91,15.91,1
20161101|2016-01-13 14:30,13,15.91,15.91,15.91,15.91,2
20161101|2016-01-14 08:30,14,15.95,15.95,15.95,15.95,1
20161101|2016-01-14 09:00,14,15.95,15.95,15.95,15.95,3
20161101|2016-01-14 11:00,14,15.93,15.93,15.93,15.93,1
20161101|2016-01-14 14:00,14,15.97,15.97,15.97,15.97,1
20161101|2016-01-15 10:00,15,15.94,15.94,15.94,15.94,1
20161101|2016-01-15 10:30,15,16,16,16,16,4
20161101|2016-01-15 12:30,15,16.05,16.05,16.05,16.05,2
20161101|2016-01-19 09:00,19,15.95,15.95,15.95,15.95,1
20161101|2016-01-19 10:30,19,15.92,15.92,15.92,15.92,1
20161101|2016-01-19 14:00,19,16,16,16,16,1
20161101|2016-01-20 10:00,20,15.92,15.92,15.92,15.92,5
20161101|2016-01-20 12:30,20,15.9,15.9,15.9,15.9,2
20161101|2016-01-21 10:30,21,15.9,15.9,15.89,15.89,13
20161101|2016-01-21 12:00,21,15.91,15.91,15.91,15.91,1
20161101|2016-01-22 09:00,22,15.91,15.91,15.87,15.87,13
20161101|2016-01-25 07:30,25,15.92,15.92,15.92,15.92,3
20161101|2016-01-25 08:00,25,15.9,15.9,15.9,15.9,1
20161101|2016-01-25 09:30,25,15.85,15.85,15.85,15.85,2
20161101|2016-01-25 13:00,25,15.87,15.87,15.87,15.87,1
20161101|2016-01-25 13:30,25,15.84,15.84,15.84,15.84,2
20161101|2016-01-26 09:00,26,15.87,15.87,15.87,15.87,2
20161101|2016-01-26 12:30,26,15.83,15.83,15.83,15.83,2
20161101|2016-01-26 15:30,26,15.82,15.82,15.82,15.82,2
20161101|2016-01-26 17:00,27,15.83,15.83,15.83,15.83,5
20161101|2016-01-27 07:30,27,15.82,15.83,15.82,15.82,3
20161101|2016-01-27 09:30,27,15.79,15.79,15.79,15.79,5
20161101|2016-01-27 11:00,27,15.79,15.79,15.79,15.79,3
20161101|2016-01-27 12:30,27,15.82,15.82,15.82,15.82,15
20161101|2016-01-28 09:30,28,15.82,15.82,15.82,15.82,1
20161101|2016-01-28 10:30,28,15.78,15.78,15.78,15.78,2
20161101|2016-01-28 11:30,28,15.82,15.82,15.82,15.82,3
20161101|2016-01-29 08:30,29,15.82,15.82,15.8,15.8,5
20161101|2016-01-29 11:00,29,15.8,15.8,15.8,15.8,1
20161101|2016-02-01 12:00,1,15.88,15.88,15.88,15.88,5
20161101|2016-02-02 09:00,2,15.88,15.93,15.88,15.9,6
20161101|2016-02-02 09:30,2,15.85,15.9,15.85,15.9,3
20161101|2016-02-02 11:00,2,15.9,15.9,15.9,15.9,2
20161101|2016-02-03 10:00,3,15.85,15.85,15.83,15.83,7
20161101|2016-02-03 10:30,3,15.83,15.83,15.83,15.83,5
20161101|2016-02-03 11:30,3,15.83,15.83,15.83,15.83,7
20161101|2016-02-03 13:00,3,15.85,15.85,15.85,15.85,4
20161101|2016-02-03 13:30,3,15.83,15.83,15.83,15.83,1
20161101|2016-02-04 08:30,4,15.85,15.85,15.85,15.85,1
20161101|2016-02-04 09:30,4,15.84,15.84,15.84,15.84,1
20161101|2016-02-04 11:00,4,15.85,15.85,15.85,15.85,5
20161101|2016-02-08 11:30,8,15.84,15.84,15.84,15.84,1
20161101|2016-02-09 06:00,9,15.83,15.83,15.83,15.83,1
20161101|2016-02-09 08:00,9,15.83,15.83,15.81,15.81,7
20161101|2016-02-09 08:30,9,15.81,15.81,15.79,15.79,4
20161101|2016-02-09 09:00,9,15.79,15.79,15.78,15.78,4
20161101|2016-02-09 10:30,9,15.78,15.78,15.78,15.78,1
20161101|2016-02-09 13:00,9,15.78,15.78,15.78,15.78,1
20161101|2016-02-09 13:30,9,15.77,15.77,15.77,15.77,2
20161101|2016-02-09 14:30,9,15.75,15.75,15.75,15.75,6
20161101|2016-02-10 10:30,10,15.79,15.79,15.79,15.79,2
20161101|2016-02-10 11:00,10,15.77,15.77,15.77,15.77,3
20161101|2016-02-11 09:30,11,15.79,15.79,15.79,15.79,1
20161101|2016-02-11 10:00,11,15.82,15.82,15.82,15.82,1
20161101|2016-02-11 10:30,11,15.81,15.81,15.81,15.81,1
20161101|2016-02-11 12:00,11,15.81,15.81,15.81,15.81,1
20161101|2016-02-11 14:00,11,15.8,15.8,15.8,15.8,4
20161101|2016-02-11 14:30,11,15.8,15.8,15.8,15.8,1
20161101|2016-02-11 15:00,11,15.8,15.8,15.8,15.8,1
20161101|2016-02-12 11:30,12,15.84,15.84,15.84,15.84,1
20161101|2016-02-12 12:00,12,15.84,15.84,15.84,15.84,1
20161101|2016-02-12 13:00,12,15.81,15.81,15.81,15.81,1
20161101|2016-02-12 13:30,12,15.8,15.8,15.8,15.8,1
20161101|2016-02-16 09:00,16,15.8,15.8,15.8,15.8,1
20161101|2016-02-16 11:00,16,15.8,15.8,15.79,15.8,6
20161101|2016-02-16 11:30,16,15.8,15.8,15.8,15.8,3
20161101|2016-02-16 12:30,16,15.79,15.8,15.79,15.79,20
20161101|2016-02-16 13:00,16,15.74,15.74,15.74,15.74,7
20161101|2016-02-16 13:30,16,15.77,15.77,15.77,15.77,2
20161101|2016-02-16 15:00,16,15.77,15.77,15.77,15.77,5
20161101|2016-02-17 08:30,17,15.77,15.77,15.77,15.77,2
20161101|2016-02-17 09:30,17,15.74,15.74,15.74,15.74,2
20161101|2016-02-17 12:00,17,15.77,15.77,15.74,15.74,3
20161101|2016-02-17 13:00,17,15.74,15.74,15.74,15.74,5
20161101|2016-02-18 08:00,18,15.77,15.77,15.77,15.77,1
20161101|2016-02-18 10:30,18,15.8,15.8,15.8,15.8,2
20161101|2016-02-18 12:30,18,15.77,15.78,15.77,15.78,3
20161101|2016-02-18 13:00,18,15.77,15.77,15.77,15.77,1
20161101|2016-02-19 10:00,19,15.8,15.8,15.8,15.8,5
20161101|2016-02-19 10:30,19,15.83,15.83,15.83,15.83,2
20161101|2016-02-19 11:00,19,15.85,15.85,15.85,15.85,3
20161101|2016-02-19 12:00,19,15.81,15.81,15.81,15.81,1
20161101|2016-02-19 13:00,19,15.84,15.84,15.84,15.84,5
20161101|2016-02-19 13:30,19,15.8,15.8,15.8,15.8,2
20161101|2016-02-22 09:30,22,15.8,15.8,15.8,15.8,1
20161101|2016-02-22 11:00,22,15.74,15.74,15.71,15.71,11
20161101|2016-02-22 11:30,22,15.71,15.74,15.67,15.74,11
20161101|2016-02-22 12:00,22,15.69,15.69,15.69,15.69,2
20161101|2016-02-22 12:30,22,15.69,15.69,15.69,15.69,1
20161101|2016-02-22 14:30,22,15.69,15.69,15.69,15.69,11
20161101|2016-02-23 09:30,23,15.59,15.59,15.59,15.59,8
20161101|2016-02-23 10:00,23,15.57,15.57,15.49,15.49,14
20161101|2016-02-23 10:30,23,15.49,15.49,15.49,15.49,2
20161101|2016-02-23 11:00,23,15.45,15.45,15.37,15.38,40
20161101|2016-02-23 11:30,23,15.4,15.41,15.4,15.41,13
20161101|2016-02-23 12:00,23,15.5,15.5,15.5,15.5,2
20161101|2016-02-23 12:30,23,15.44,15.44,15.44,15.44,2
20161101|2016-02-23 14:30,23,15.49,15.49,15.49,15.49,1
20161101|2016-02-23 15:00,23,15.44,15.46,15.44,15.46,12
20161101|2016-02-24 08:00,24,15.43,15.43,15.43,15.43,2
20161101|2016-02-24 09:00,24,15.34,15.34,15.28,15.28,14
20161101|2016-02-24 09:30,24,15.24,15.24,15.24,15.24,2
20161101|2016-02-24 10:00,24,15.24,15.24,15.24,15.24,1
20161101|2016-02-24 11:00,24,15.3,15.3,15.25,15.25,2
20161101|2016-02-24 11:30,24,15.28,15.28,15.27,15.27,2
20161101|2016-02-24 12:30,24,15.27,15.27,15.24,15.24,7
20161101|2016-02-25 09:00,25,15.25,15.25,15.24,15.24,4
20161101|2016-02-25 09:30,25,15.23,15.24,15.2,15.24,4
20161101|2016-02-25 10:00,25,15.24,15.24,15.24,15.24,1
20161101|2016-02-25 11:00,25,15.24,15.24,15.24,15.24,5
20161101|2016-02-25 11:30,25,15.21,15.21,15.21,15.21,1
20161101|2016-02-25 12:30,25,15.21,15.21,15.21,15.21,5
20161101|2016-02-26 08:30,26,15.26,15.26,15.26,15.26,1
20161101|2016-02-26 10:30,26,15.3,15.32,15.3,15.32,3
20161101|2016-02-26 11:00,26,15.27,15.27,15.27,15.27,6
20161101|2016-02-26 11:30,26,15.25,15.25,15.25,15.25,2
20161101|2016-02-26 12:30,26,15.21,15.21,15.21,15.21,13
20161101|2016-02-26 13:00,26,15.2,15.2,15.2,15.2,1
20161101|2016-02-26 13:30,26,15.21,15.21,15.21,15.21,4
20161101|2016-02-29 09:30,29,15.26,15.26,15.26,15.26,15
20161101|2016-02-29 13:00,29,15.27,15.27,15.25,15.25,6
20161101|2016-02-29 14:30,29,15.24,15.24,15.24,15.24,8
20161101|2016-02-29 15:30,29,15.25,15.25,15.25,15.25,1
20161101|2016-03-01 10:00,1,15.21,15.21,15.2,15.2,15
20161101|2016-03-01 10:30,1,15.17,15.17,15.17,15.17,1
20161101|2016-03-01 12:00,1,15.08,15.08,15.08,15.08,1
20161101|2016-03-01 13:00,1,15.07,15.07,15.04,15.04,2
20161101|2016-03-01 13:30,1,15.04,15.04,15.04,15.04,1
20161101|2016-03-01 14:00,1,15.08,15.09,15.08,15.09,5
20161101|2016-03-01 14:30,1,15.1,15.1,15.1,15.1,1
20161101|2016-03-01 15:30,1,15.1,15.1,15.1,15.1,1
20161101|2016-03-02 09:00,2,15.1,15.1,15.1,15.1,2
20161101|2016-03-02 11:00,2,15.07,15.07,15.07,15.07,2
20161101|2016-03-02 14:00,2,15.11,15.11,15.11,15.11,1
20161101|2016-03-02 14:30,2,15.08,15.08,15.08,15.08,1
20161101|2016-03-03 07:30,3,15.07,15.07,15.07,15.07,1
20161101|2016-03-03 08:00,3,15.1,15.1,15.1,15.1,1
20161101|2016-03-03 08:30,3,15.1,15.1,15.1,15.1,9
20161101|2016-03-03 09:30,3,15.08,15.08,15.04,15.04,6
20161101|2016-03-03 10:30,3,15.05,15.05,15.05,15.05,1
20161101|2016-03-04 09:30,4,15.01,15.01,15.01,15.01,2
20161101|2016-03-04 13:00,4,15,15,15,15,1
20161101|2016-03-07 08:30,7,15,15,15,15,7
20161101|2016-03-09 09:00,9,14.97,14.97,14.97,14.97,3
20161101|2016-03-09 11:30,9,14.94,14.94,14.94,14.94,4
20161101|2016-03-09 12:00,9,14.87,14.87,14.86,14.86,3
20161101|2016-03-09 12:30,9,14.85,14.85,14.85,14.85,5
20161101|2016-03-09 13:00,9,14.85,14.85,14.85,14.85,3
20161101|2016-03-09 14:30,9,14.81,14.81,14.81,14.81,1
20161101|2016-03-10 08:30,10,14.75,14.75,14.75,14.75,2
20161101|2016-03-14 10:30,14,14.76,14.76,14.76,14.76,9
20161101|2016-03-14 12:00,14,14.75,14.75,14.73,14.73,11
20161101|2016-03-14 13:00,14,14.69,14.7,14.69,14.7,6
20161101|2016-03-15 09:00,15,14.75,14.78,14.75,14.78,5
20161101|2016-03-15 11:00,15,14.6,14.6,14.6,14.6,2
20161101|2016-03-15 11:30,15,14.53,14.53,14.53,14.53,1
20161101|2016-03-15 15:00,15,14.59,14.59,14.59,14.59,1
20161101|2016-03-16 09:00,16,14.52,14.52,14.52,14.52,2
20161101|2016-03-16 14:00,16,14.6,14.6,14.6,14.6,1
20161101|2016-03-17 10:00,17,14.65,14.7,14.65,14.7,2
20161101|2016-03-17 15:00,17,14.67,14.67,14.67,14.67,1
20161101|2016-03-17 15:30,17,14.67,14.67,14.67,14.67,1
20161101|2016-03-18 10:00,18,14.68,14.68,14.68,14.68,2
20161101|2016-03-18 11:00,18,14.68,14.68,14.68,14.68,5
20161101|2016-03-18 12:00,18,14.72,14.72,14.72,14.72,2
20161101|2016-03-18 12:30,18,14.68,14.68,14.68,14.68,1
20161101|2016-03-18 13:30,18,14.7,14.7,14.7,14.7,1
20161101|2016-03-20 17:00,21,14.7,14.7,14.68,14.68,5
20161101|2016-03-21 09:00,21,14.73,14.75,14.73,14.75,8
20161101|2016-03-22 10:30,22,14.8,14.8,14.8,14.8,1
20161101|2016-03-22 11:00,22,14.76,14.76,14.74,14.74,45
20161101|2016-03-23 08:30,23,14.74,14.74,14.74,14.74,1
20161101|2016-03-24 07:30,24,14.72,14.72,14.72,14.72,5
20161101|2016-03-28 08:30,28,14.72,14.72,14.68,14.68,4
20161101|2016-03-28 10:00,28,14.67,14.67,14.67,14.67,5
20161101|2016-03-28 10:30,28,14.67,14.68,14.67,14.68,4
20161101|2016-03-29 09:00,29,14.7,14.7,14.7,14.7,2
20161101|2016-03-29 11:30,29,14.72,14.72,14.72,14.72,1
20161101|2016-03-30 09:30,30,14.73,14.73,14.73,14.73,1
20161101|2016-03-31 09:00,31,14.73,14.73,14.73,14.73,5
20161101|2016-03-31 09:30,31,14.75,14.75,14.74,14.75,6
20161101|2016-03-31 11:00,31,14.78,14.95,14.77,14.95,27
20161101|2016-03-31 11:30,31,14.95,14.95,14.94,14.94,8
20161101|2016-03-31 12:00,31,14.96,14.96,14.93,14.95,14
20161101|2016-03-31 12:30,31,15.05,15.05,15.05,15.05,6
20161101|2016-03-31 13:00,31,15.03,15.06,15.03,15.06,10
20161101|2016-04-01 06:30,1,14.98,14.98,14.98,14.98,1
20161101|2016-04-01 08:30,1,14.98,14.98,14.98,14.98,2
20161101|2016-04-01 09:00,1,14.98,14.98,14.95,14.95,10
20161101|2016-04-01 10:00,1,14.95,14.95,14.95,14.95,5
20161101|2016-04-01 10:30,1,14.95,14.95,14.9,14.91,7
20161101|2016-04-01 11:00,1,14.95,14.95,14.95,14.95,47
20161101|2016-04-04 10:30,4,14.94,14.94,14.93,14.93,6
20161101|2016-04-04 11:30,4,14.85,14.9,14.85,14.9,6
20161101|2016-04-04 13:00,4,14.87,14.87,14.87,14.87,3
20161101|2016-04-04 17:00,5,14.9,14.92,14.9,14.92,16
20161101|2016-04-05 09:30,5,14.96,14.96,14.96,14.96,1
20161101|2016-04-06 08:00,6,14.87,14.87,14.87,14.87,3
20161101|2016-04-06 08:30,6,14.85,14.85,14.8,14.8,4
20161101|2016-04-06 13:00,6,14.81,14.81,14.81,14.81,1
20161101|2016-04-07 07:30,7,15,15,15,15,2
20161101|2016-04-07 13:00,7,14.92,14.92,14.92,14.92,1
20161101|2016-04-08 08:30,8,14.97,14.97,14.97,14.97,10
20161101|2016-04-08 10:00,8,15,15,15,15,5
20161101|2016-04-08 12:30,8,15,15,15,15,2
20161101|2016-04-08 13:00,8,15,15,15,15,8
20161101|2016-04-11 09:00,11,15.07,15.07,15.05,15.07,3
20161101|2016-04-11 09:30,11,15.05,15.08,15.05,15.08,3
20161101|2016-04-11 12:30,11,15.09,15.09,15.09,15.09,4
20161101|2016-04-12 07:30,12,15.1,15.1,15.1,15.1,5
20161101|2016-04-12 08:30,12,15.15,15.15,15.15,15.15,3
20161101|2016-04-12 09:00,12,15.19,15.23,15.19,15.23,4
20161101|2016-04-12 10:00,12,15.21,15.26,15.21,15.26,4
20161101|2016-04-12 12:00,12,15.29,15.3,15.29,15.3,3
20161101|2016-04-12 12:30,12,15.31,15.31,15.27,15.3,5
20161101|2016-04-12 13:00,12,15.26,15.26,15.26,15.26,6
20161101|2016-04-12 13:30,12,15.26,15.26,15.26,15.26,1
20161101|2016-04-13 08:30,13,15.2,15.2,15.19,15.19,9
20161101|2016-04-13 09:30,13,15.13,15.13,15.11,15.11,4
20161101|2016-04-13 10:30,13,15.14,15.14,15.14,15.14,2
20161101|2016-04-13 12:00,13,15.14,15.14,15.14,15.14,1
20161101|2016-04-13 13:00,13,15.1,15.1,15.1,15.1,5
20161101|2016-04-13 13:30,13,15.09,15.09,15.06,15.06,3
20161101|2016-04-13 14:00,13,15.09,15.09,15.09,15.09,5
20161101|2016-04-13 15:00,13,15.09,15.09,15.09,15.09,1
20161101|2016-04-13 17:30,14,15.16,15.16,15.16,15.16,10
20161101|2016-04-13 18:30,14,15.14,15.14,15.12,15.12,2
20161101|2016-04-14 10:30,14,15.15,15.15,15.15,15.15,1
20161101|2016-04-14 11:30,14,15.09,15.09,15.07,15.07,14
20161101|2016-04-14 12:00,14,15.01,15.01,15.01,15.01,7
20161101|2016-04-14 12:30,14,15,15,15,15,1
20161101|2016-04-14 13:00,14,15,15,15,15,3
20161101|2016-04-15 07:30,15,15.07,15.07,15.07,15.07,2
20161101|2016-04-15 09:30,15,15,15,15,15,1
20161101|2016-04-15 10:00,15,15,15.1,15,15.1,18
20161101|2016-04-15 10:30,15,15.13,15.16,15.13,15.16,4
20161101|2016-04-15 11:00,15,15.06,15.07,15.06,15.07,12
20161101|2016-04-15 11:30,15,15.1,15.1,15.1,15.1,1
20161101|2016-04-15 12:00,15,15.11,15.11,15.07,15.07,17
20161101|2016-04-15 12:30,15,15.1,15.15,15.1,15.14,13
20161101|2016-04-15 13:00,15,15.14,15.14,15.14,15.14,2
20161101|2016-04-15 13:30,15,15.11,15.11,15.11,15.11,20
20161101|2016-04-18 09:00,18,15.24,15.24,15.21,15.23,11
20161101|2016-04-18 09:30,18,15.24,15.24,15.24,15.24,5
20161101|2016-04-18 10:00,18,15.21,15.21,15.21,15.21,1
20161101|2016-04-18 10:30,18,15.24,15.24,15.24,15.24,2
20161101|2016-04-18 12:30,18,15.3,15.33,15.29,15.33,5
20161101|2016-04-18 13:00,18,15.26,15.26,15.25,15.25,12
20161101|2016-04-19 08:30,19,15.33,15.33,15.33,15.33,3
20161101|2016-04-19 12:30,19,15.39,15.39,15.39,15.39,2
20161101|2016-04-19 13:00,19,15.43,15.49,15.43,15.47,9
20161101|2016-04-19 13:30,19,15.47,15.47,15.46,15.46,12
20161101|2016-04-20 09:00,20,15.44,15.44,15.44,15.44,1
20161101|2016-04-20 09:30,20,15.4,15.4,15.4,15.4,1
20161101|2016-04-20 10:30,20,15.45,15.45,15.36,15.36,8
20161101|2016-04-20 12:00,20,15.32,15.33,15.32,15.32,13
20161101|2016-04-20 12:30,20,15.32,15.32,15.26,15.26,30
20161101|2016-04-20 13:00,20,15.25,15.25,15.23,15.23,3
20161101|2016-04-20 13:30,20,15.26,15.26,15.26,15.26,1
20161101|2016-04-20 14:00,20,15.27,15.27,15.27,15.27,5
20161101|2016-04-20 21:00,21,15.22,15.22,15.22,15.22,1
20161101|2016-04-20 21:30,21,15.1,15.1,15.1,15.1,1
20161101|2016-04-21 08:30,21,15.1,15.1,15.1,15.1,1
20161101|2016-04-21 09:00,21,15.1,15.1,15.08,15.08,4
20161101|2016-04-21 09:30,21,15.14,15.14,15.11,15.11,2
20161101|2016-04-21 10:30,21,15.15,15.15,15.11,15.11,11
20161101|2016-04-21 11:30,21,15.12,15.16,15.12,15.16,4
20161101|2016-04-21 12:00,21,15.17,15.17,15.17,15.17,2
20161101|2016-04-21 17:00,22,15.12,15.12,15.12,15.12,1
20161101|2016-04-22 06:30,22,15.12,15.12,15.12,15.12,2
20161101|2016-04-22 09:30,22,15.09,15.1,15.09,15.1,2
20161101|2016-04-22 10:30,22,15.06,15.06,15.06,15.06,2
20161101|2016-04-24 19:00,25,15.13,15.13,15.13,15.13,1
20161101|2016-04-25 09:00,25,15.12,15.12,15.12,15.12,1
20161101|2016-04-25 11:00,25,15.13,15.13,15.13,15.13,1
20161101|2016-04-25 13:00,25,15.13,15.13,15.13,15.13,3
20161101|2016-04-25 13:30,25,15.13,15.13,15.13,15.13,6
20161101|2016-04-25 15:00,25,15.13,15.15,15.13,15.15,5
20161101|2016-04-26 10:30,26,15.07,15.07,15.03,15.03,12
20161101|2016-04-26 11:00,26,15.04,15.04,15.04,15.04,3
20161101|2016-04-26 11:30,26,15.04,15.07,15.03,15.03,10
20161101|2016-04-26 12:30,26,15,15,15,15,1
20161101|2016-04-27 09:30,27,14.95,14.95,14.92,14.92,4
20161101|2016-04-27 10:00,27,14.9,14.91,14.88,14.88,8
20161101|2016-04-27 11:00,27,14.8,14.8,14.8,14.8,10
20161101|2016-04-27 12:00,27,14.78,14.78,14.78,14.78,5
20161101|2016-04-27 12:30,27,14.78,14.78,14.78,14.78,30
20161101|2016-04-27 13:00,27,14.81,14.81,14.81,14.81,1
20161101|2016-04-27 13:30,27,14.81,14.81,14.81,14.81,4
20161101|2016-04-27 14:00,27,14.81,14.82,14.81,14.82,5
20161101|2016-04-28 10:00,28,14.84,14.84,14.84,14.84,1
20161101|2016-04-28 10:30,28,14.84,14.84,14.84,14.84,10
20161101|2016-04-28 12:00,28,14.88,14.88,14.88,14.88,7
20161101|2016-04-28 12:30,28,14.88,14.88,14.88,14.88,2
20161101|2016-04-28 13:00,28,14.88,14.88,14.88,14.88,1
20161101|2016-04-28 14:30,28,14.9,14.94,14.9,14.94,4
20161101|2016-04-29 10:30,29,14.89,14.89,14.89,14.89,13
20161101|2016-04-29 12:00,29,14.88,14.88,14.88,14.88,10
20161101|2016-04-29 13:00,29,14.86,14.86,14.84,14.84,18
20161101|2016-05-02 07:30,2,14.83,14.83,14.83,14.83,1
20161101|2016-05-02 08:00,2,14.84,14.88,14.83,14.83,4
20161101|2016-05-02 09:30,2,14.84,14.84,14.84,14.84,5
20161101|2016-05-02 10:30,2,14.81,14.81,14.81,14.81,2
20161101|2016-05-02 11:00,2,14.81,14.81,14.79,14.79,5
20161101|2016-05-02 11:30,2,14.78,14.78,14.78,14.78,3
20161101|2016-05-03 10:00,3,14.83,14.85,14.83,14.85,5
20161101|2016-05-03 10:30,3,14.76,14.76,14.71,14.71,8
20161101|2016-05-03 12:30,3,14.71,14.71,14.71,14.71,5
20161101|2016-05-03 13:30,3,14.72,14.72,14.72,14.72,2
20161101|2016-05-04 09:30,4,14.72,14.72,14.65,14.65,9
20161101|2016-05-04 10:00,4,14.66,14.66,14.61,14.61,12
20161101|2016-05-04 11:00,4,14.64,14.64,14.64,14.64,1
20161101|2016-05-04 12:00,4,14.65,14.65,14.65,14.65,2
20161101|2016-05-05 10:30,5,14.72,14.73,14.71,14.71,11
20161101|2016-05-05 12:00,5,14.77,14.81,14.77,14.81,4
20161101|2016-05-05 14:00,5,14.81,14.81,14.81,14.81,1
20161101|2016-05-06 08:00,6,14.89,14.89,14.89,14.89,1
20161101|2016-05-06 10:30,6,14.82,14.82,14.82,14.82,1
20161101|2016-05-06 11:00,6,14.82,14.83,14.81,14.83,3
20161101|2016-05-06 13:00,6,14.84,14.84,14.84,14.84,1
20161101|2016-05-09 11:30,9,14.83,14.83,14.79,14.79,5
20161101|2016-05-09 14:00,9,14.8,14.8,14.8,14.8,1
20161101|2016-05-10 07:30,10,14.77,14.77,14.77,14.77,5
20161101|2016-05-10 09:00,10,14.71,14.77,14.71,14.77,4
20161101|2016-05-10 10:30,10,14.77,14.77,14.77,14.77,2
20161101|2016-05-10 11:30,10,14.74,14.74,14.74,14.74,2
20161101|2016-05-10 13:00,10,14.69,14.69,14.69,14.69,6
20161101|2016-05-10 14:00,10,14.74,14.74,14.74,14.74,8
20161101|2016-05-11 09:30,11,14.77,14.77,14.77,14.77,1
20161101|2016-05-11 10:00,11,14.73,14.73,14.71,14.71,6
20161101|2016-05-11 10:30,11,14.74,14.74,14.74,14.74,2
20161101|2016-05-11 11:30,11,14.76,14.76,14.76,14.76,1
20161101|2016-05-11 14:30,11,14.83,14.83,14.83,14.83,1
20161101|2016-05-12 09:00,12,14.85,14.85,14.78,14.78,5
20161101|2016-05-12 09:30,12,14.8,14.8,14.77,14.77,8
20161101|2016-05-12 10:00,12,14.82,14.84,14.82,14.84,2
20161101|2016-05-12 10:30,12,14.88,14.88,14.79,14.79,20
20161101|2016-05-12 11:00,12,14.76,14.76,14.75,14.76,6
20161101|2016-05-12 12:30,12,14.78,14.78,14.77,14.77,9
20161101|2016-05-12 15:30,12,14.75,14.75,14.75,14.75,1
20161101|2016-05-12 17:00,13,14.75,14.75,14.75,14.75,1
20161101|2016-05-13 08:30,13,14.72,14.72,14.72,14.72,2
20161101|2016-05-13 09:00,13,14.7,14.7,14.7,14.7,2
20161101|2016-05-13 09:30,13,14.67,14.67,14.67,14.67,1
20161101|2016-05-13 10:00,13,14.67,14.67,14.67,14.67,6
20161101|2016-05-13 10:30,13,14.69,14.79,14.69,14.79,3
20161101|2016-05-13 11:00,13,14.79,14.79,14.79,14.79,2
20161101|2016-05-16 09:00,16,14.76,14.76,14.76,14.76,1
20161101|2016-05-16 10:00,16,14.76,14.76,14.76,14.76,10
20161101|2016-05-16 11:00,16,14.75,14.75,14.75,14.75,3
20161101|2016-05-16 12:30,16,14.8,14.8,14.8,14.8,1
20161101|2016-05-17 07:30,17,14.9,14.9,14.9,14.9,2
20161101|2016-05-17 10:30,17,14.84,14.84,14.84,14.84,1
20161101|2016-05-17 11:00,17,14.8,14.8,14.8,14.8,2
20161101|2016-05-17 12:00,17,14.8,14.8,14.8,14.8,2
20161101|2016-05-17 13:00,17,14.76,14.76,14.76,14.76,1
20161101|2016-05-17 14:00,17,14.75,14.75,14.75,14.75,1
20161101|2016-05-18 10:00,18,14.69,14.71,14.67,14.68,19
20161101|2016-05-19 10:00,19,14.73,14.73,14.73,14.73,4
20161101|2016-05-19 14:30,19,14.74,14.76,14.74,14.76,3
20161101|2016-05-20 08:30,20,14.83,14.83,14.83,14.83,1
20161101|2016-05-20 09:00,20,14.83,14.83,14.83,14.83,2
20161101|2016-05-20 09:30,20,14.83,14.83,14.83,14.83,5
20161101|2016-05-20 10:00,20,14.87,14.87,14.87,14.87,1
20161101|2016-05-20 10:30,20,14.78,14.78,14.78,14.78,1
20161101|2016-05-20 11:30,20,14.82,14.87,14.82,14.87,10
20161101|2016-05-24 10:30,24,14.84,14.9,14.84,14.9,9
20161101|2016-05-24 11:00,24,14.85,14.9,14.85,14.87,8
20161101|2016-05-24 12:30,24,14.87,14.87,14.87,14.87,1
20161101|2016-05-24 13:30,24,14.84,14.84,14.84,14.84,2
20161101|2016-05-25 08:00,25,14.85,14.85,14.85,14.85,1
20161101|2016-05-25 09:00,25,14.81,14.81,14.81,14.81,1
20161101|2016-05-25 10:30,25,14.85,14.9,14.85,14.9,23
20161101|2016-05-25 11:30,25,14.84,14.84,14.84,14.84,1
20161101|2016-05-25 13:00,25,14.84,14.87,14.84,14.87,3
20161101|2016-05-26 09:30,26,14.92,14.93,14.92,14.93,4
20161101|2016-05-26 10:30,26,14.95,14.96,14.95,14.96,8
20161101|2016-05-26 11:00,26,14.96,15,14.96,15,21
20161101|2016-05-26 15:30,26,15,15,15,15,1
20161101|2016-05-27 08:00,27,15.05,15.05,15.05,15.05,4
20161101|2016-05-27 10:00,27,15.05,15.09,15.05,15.09,5
20161101|2016-05-27 10:30,27,15.01,15.01,15,15,5
20161101|2016-05-27 11:00,27,14.99,14.99,14.96,14.96,6
20161101|2016-05-31 10:00,31,14.95,14.95,14.95,14.95,2
20161101|2016-05-31 10:30,31,14.95,14.95,14.95,14.95,4
20161101|2016-05-31 11:00,31,14.9,14.9,14.88,14.88,9
20161101|2016-06-01 09:00,1,14.86,14.86,14.85,14.85,3
20161101|2016-06-01 10:30,1,14.92,14.95,14.9,14.95,10
20161101|2016-06-01 11:00,1,14.95,14.95,14.95,14.95,1
20161101|2016-06-01 13:00,1,15,15,15,15,2
20161101|2016-06-02 09:30,2,15.06,15.06,15.06,15.06,1
20161101|2016-06-02 10:00,2,15.08,15.08,15.08,15.08,1
20161101|2016-06-02 10:30,2,15.08,15.12,15.08,15.09,12
20161101|2016-06-02 11:00,2,15.15,15.15,15.15,15.15,2
20161101|2016-06-02 11:30,2,15.15,15.15,15.08,15.08,3
20161101|2016-06-02 12:00,2,15.1,15.1,15.1,15.1,5
20161101|2016-06-03 08:00,3,15.15,15.15,15.15,15.15,1
20161101|2016-06-03 08:30,3,15.18,15.2,15.15,15.15,5
20161101|2016-06-03 09:00,3,15.13,15.13,15.13,15.13,1
20161101|2016-06-03 09:30,3,15.14,15.15,15.1,15.1,15
20161101|2016-06-03 11:00,3,15.16,15.17,15.16,15.17,4
20161101|2016-06-03 11:30,3,15.17,15.17,15.16,15.16,5
20161101|2016-06-03 12:00,3,15.19,15.22,15.19,15.2,10
20161101|2016-06-03 12:30,3,15.22,15.25,15.22,15.25,6
20161101|2016-06-03 13:00,3,15.29,15.34,15.29,15.34,16
20161101|2016-06-03 13:30,3,15.32,15.32,15.32,15.32,1
20161101|2016-06-06 09:00,6,15.42,15.5,15.42,15.49,25
20161101|2016-06-06 09:30,6,15.5,15.57,15.5,15.52,23
20161101|2016-06-06 10:00,6,15.56,15.62,15.56,15.58,35
20161101|2016-06-06 11:00,6,15.53,15.53,15.53,15.53,10
20161101|2016-06-06 12:00,6,15.53,15.53,15.53,15.53,3
20161101|2016-06-06 12:30,6,15.53,15.53,15.53,15.53,9
20161101|2016-06-06 14:00,6,15.56,15.56,15.52,15.52,5
20161101|2016-06-06 14:30,6,15.52,15.52,15.49,15.49,8
20161101|2016-06-06 15:30,6,15.56,15.56,15.56,15.56,8
20161101|2016-06-07 08:30,7,15.51,15.51,15.48,15.48,3
20161101|2016-06-07 09:00,7,15.48,15.48,15.24,15.24,7
20161101|2016-06-07 09:30,7,15.22,15.22,15.18,15.18,5
20161101|2016-06-07 10:00,7,15.22,15.22,15.22,15.22,1
20161101|2016-06-07 10:30,7,15.19,15.25,15.16,15.2,23
20161101|2016-06-07 11:00,7,15.17,15.2,15.17,15.18,32
20161101|2016-06-07 11:30,7,15.18,15.18,15.18,15.18,1
20161101|2016-06-07 12:00,7,15.2,15.2,15.2,15.2,4
20161101|2016-06-07 14:30,7,15.21,15.21,15.21,15.21,1
20161101|2016-06-07 19:00,8,15.28,15.28,15.28,15.28,4
20161101|2016-06-08 08:00,8,15.26,15.26,15.26,15.26,1
20161101|2016-06-08 08:30,8,15.4,15.4,15.3,15.3,2
20161101|2016-06-08 09:30,8,15.32,15.35,15.32,15.33,7
20161101|2016-06-08 10:30,8,15.33,15.5,15.33,15.5,15
20161101|2016-06-08 11:00,8,15.5,15.54,15.48,15.48,13
20161101|2016-06-08 12:00,8,15.46,15.46,15.46,15.46,1
20161101|2016-06-08 12:30,8,15.52,15.52,15.47,15.47,2
20161101|2016-06-08 13:30,8,15.53,15.54,15.53,15.54,3
20161101|2016-06-08 15:00,8,15.5,15.5,15.5,15.5,1
20161101|2016-06-09 07:30,9,15.6,15.66,15.6,15.66,7
20161101|2016-06-09 08:00,9,15.65,15.73,15.65,15.73,28
20161101|2016-06-09 08:30,9,15.63,15.63,15.63,15.63,1
20161101|2016-06-09 09:00,9,15.6,15.6,15.6,15.6,1
20161101|2016-06-09 09:30,9,15.65,15.65,15.65,15.65,3
20161101|2016-06-09 10:00,9,15.68,15.68,15.62,15.62,2
20161101|2016-06-09 10:30,9,15.64,15.64,15.64,15.64,1
20161101|2016-06-09 11:00,9,15.58,15.72,15.58,15.72,8
20161101|2016-06-09 11:30,9,15.74,15.8,15.74,15.78,10
20161101|2016-06-09 12:00,9,15.74,15.96,15.72,15.96,40
20161101|2016-06-09 12:30,9,15.96,16,15.76,15.76,5
20161101|2016-06-09 13:00,9,15.84,15.84,15.84,15.84,1
20161101|2016-06-09 14:00,9,15.75,15.84,15.75,15.84,2
20161101|2016-06-09 14:30,9,15.84,15.85,15.84,15.85,6
20161101|2016-06-09 15:00,9,15.85,15.91,15.85,15.91,9
20161101|2016-06-09 15:30,9,15.94,15.96,15.94,15.96,8
20161101|2016-06-09 17:00,10,15.76,15.95,15.76,15.9,25
20161101|2016-06-09 19:30,10,15.9,15.9,15.9,15.9,1
20161101|2016-06-10 03:00,10,15.9,15.9,15.9,15.9,1
20161101|2016-06-10 07:30,10,15.76,15.76,15.67,15.67,15
20161101|2016-06-10 08:00,10,15.75,15.75,15.75,15.75,2
20161101|2016-06-10 08:30,10,15.65,15.65,15.56,15.56,9
20161101|2016-06-10 09:00,10,15.58,15.75,15.57,15.65,8
20161101|2016-06-10 09:30,10,15.65,15.65,15.65,15.65,8
20161101|2016-06-10 10:00,10,15.65,15.66,15.53,15.53,13
20161101|2016-06-10 10:30,10,15.53,15.6,15.46,15.6,27
20161101|2016-06-10 11:00,10,15.56,15.56,15.54,15.54,4
20161101|2016-06-10 13:00,10,15.6,15.6,15.56,15.56,3
20161101|2016-06-10 13:30,10,15.65,15.65,15.59,15.59,3
20161101|2016-06-12 21:30,13,15.7,15.7,15.7,15.7,1
20161101|2016-06-13 08:00,13,15.82,15.86,15.82,15.86,11
20161101|2016-06-13 08:30,13,15.86,15.91,15.85,15.85,14
20161101|2016-06-13 09:30,13,15.75,15.75,15.75,15.75,1
20161101|2016-06-13 10:30,13,15.8,15.96,15.8,15.96,10
20161101|2016-06-13 11:00,13,15.95,16,15.93,16,12
20161101|2016-06-13 11:30,13,16,16.1,15.98,16,44
20161101|2016-06-13 12:00,13,16.04,16.1,16.04,16.05,33
20161101|2016-06-13 12:30,13,15.94,15.94,15.94,15.94,1
20161101|2016-06-13 13:00,13,16.04,16.04,16.04,16.04,1
20161101|2016-06-13 13:30,13,16,16,16,16,2
20161101|2016-06-13 14:30,13,15.9,15.92,15.9,15.92,6
20161101|2016-06-13 15:30,13,15.95,15.99,15.95,15.99,4
20161101|2016-06-14 06:30,14,16,16,16,16,1
20161101|2016-06-14 07:30,14,16.04,16.04,16.03,16.03,7
20161101|2016-06-14 08:00,14,16.1,16.17,16.1,16.17,15
20161101|2016-06-14 08:30,14,16.04,16.17,16.04,16.16,5
20161101|2016-06-14 09:00,14,16.19,16.44,16.19,16.44,29
20161101|2016-06-14 09:30,14,16.44,16.6,16.12,16.21,64
20161101|2016-06-14 10:00,14,16.32,16.4,16.31,16.4,15
20161101|2016-06-14 10:30,14,16.4,16.5,16.19,16.2,37
20161101|2016-06-14 11:00,14,16.21,16.21,16.15,16.15,16
20161101|2016-06-14 11:30,14,16.1,16.15,16.08,16.1,20
20161101|2016-06-14 12:00,14,16.08,16.1,15.95,15.95,21
20161101|2016-06-14 12:30,14,15.92,15.92,15.9,15.91,7
20161101|2016-06-14 13:30,14,16.1,16.1,16.1,16.1,10
20161101|2016-06-14 14:00,14,16.05,16.07,16.05,16.07,3
20161101|2016-06-14 14:30,14,16.13,16.13,16.13,16.13,2
20161101|2016-06-14 15:30,14,16.15,16.15,16.15,16.15,3
20161101|2016-06-14 17:00,15,16.02,16.02,16.02,16.02,2
20161101|2016-06-14 18:00,15,16.02,16.02,16.02,16.02,1
20161101|2016-06-15 06:30,15,16.14,16.19,16.14,16.19,3
20161101|2016-06-15 07:30,15,16.2,16.2,16.2,16.2,8
20161101|2016-06-15 08:30,15,16.05,16.05,15.94,15.94,3
20161101|2016-06-15 09:00,15,15.98,16.08,15.98,16.08,7
20161101|2016-06-15 09:30,15,16.01,16.01,15.8,15.8,12
20161101|2016-06-15 10:00,15,15.8,15.8,15.8,15.8,1
20161101|2016-06-15 10:30,15,15.82,15.92,15.82,15.92,5
20161101|2016-06-15 11:30,15,16.05,16.05,15.98,16,6
20161101|2016-06-15 12:00,15,16.05,16.05,15.99,15.99,3
20161101|2016-06-15 13:00,15,16.05,16.05,16.04,16.05,3
20161101|2016-06-15 13:30,15,15.99,15.99,15.98,15.98,3
20161101|2016-06-15 14:00,15,16.03,16.03,16.03,16.03,1
20161101|2016-06-16 09:00,16,15.95,15.96,15.95,15.96,2
20161101|2016-06-16 09:30,16,15.9,15.9,15.9,15.9,2
20161101|2016-06-16 10:00,16,15.93,15.93,15.9,15.9,3
20161101|2016-06-16 10:30,16,15.95,15.96,15.82,15.83,29
20161101|2016-06-16 11:00,16,15.83,15.83,15.83,15.83,1
20161101|2016-06-16 11:30,16,15.76,15.78,15.75,15.75,9
20161101|2016-06-16 12:30,16,15.69,15.69,15.69,15.69,1
20161101|2016-06-16 13:00,16,15.75,15.76,15.72,15.76,4
20161101|2016-06-16 13:30,16,15.79,15.82,15.79,15.82,7
20161101|2016-06-17 07:30,17,15.81,15.81,15.81,15.81,1
20161101|2016-06-17 08:30,17,15.82,15.82,15.8,15.8,3
20161101|2016-06-17 09:00,17,15.82,15.82,15.75,15.75,5
20161101|2016-06-17 09:30,17,15.76,15.76,15.7,15.7,8
20161101|2016-06-17 10:00,17,15.69,15.69,15.66,15.66,5
20161101|2016-06-17 11:00,17,15.58,15.58,15.58,15.58,5
20161101|2016-06-17 11:30,17,15.75,15.84,15.75,15.84,6
20161101|2016-06-17 13:00,17,15.73,15.73,15.73,15.73,1
20161101|2016-06-17 13:30,17,15.75,15.75,15.75,15.75,1
20161101|2016-06-20 07:30,20,15.89,15.89,15.89,15.89,2
20161101|2016-06-20 09:30,20,15.94,15.94,15.92,15.92,2
20161101|2016-06-20 10:00,20,15.95,16.03,15.95,16.03,13
20161101|2016-06-20 10:30,20,16.03,16.04,16.03,16.04,4
20161101|2016-06-20 11:00,20,16.04,16.04,16.02,16.02,12
20161101|2016-06-20 11:30,20,16.02,16.02,16.02,16.02,2
20161101|2016-06-20 12:00,20,16.09,16.1,16.09,16.1,4
20161101|2016-06-20 12:30,20,16.08,16.08,16.02,16.05,12
20161101|2016-06-20 13:30,20,16.05,16.05,16.05,16.05,1
20161101|2016-06-20 14:00,20,16.05,16.05,16.05,16.05,1
20161101|2016-06-20 15:30,20,16.12,16.12,16.12,16.12,4
20161101|2016-06-21 07:30,21,16.1,16.1,16.1,16.1,2
20161101|2016-06-21 09:00,21,16.04,16.04,16.04,16.04,1
20161101|2016-06-21 10:00,21,15.9,15.9,15.88,15.9,6
20161101|2016-06-21 10:30,21,15.94,16.08,15.94,16.08,10
20161101|2016-06-21 11:00,21,16.03,16.05,16.01,16.05,15
20161101|2016-06-21 11:30,21,16.07,16.13,16.07,16.07,14
20161101|2016-06-21 12:00,21,16.09,16.09,16.06,16.06,7
20161101|2016-06-21 12:30,21,16.11,16.11,16.1,16.1,3
20161101|2016-06-21 13:00,21,16.1,16.13,16.08,16.13,3
20161101|2016-06-21 13:30,21,16.14,16.14,16.14,16.14,2
20161101|2016-06-21 17:00,22,16.1,16.1,16.1,16.1,4
20161101|2016-06-22 06:30,22,16.1,16.1,16.1,16.1,1
20161101|2016-06-22 07:30,22,16.11,16.11,16.11,16.11,1
20161101|2016-06-22 08:30,22,16.14,16.14,16.14,16.14,1
20161101|2016-06-22 09:00,22,16.15,16.15,16.15,16.15,5
20161101|2016-06-22 09:30,22,16.12,16.14,16.11,16.11,8
20161101|2016-06-22 10:00,22,16.11,16.15,16.11,16.15,12
20161101|2016-06-22 10:30,22,16.17,16.2,16.15,16.15,15
20161101|2016-06-22 11:00,22,16.17,16.24,16.16,16.24,13
20161101|2016-06-22 12:00,22,16.24,16.25,16.24,16.25,8
20161101|2016-06-22 12:30,22,16.25,16.25,16.25,16.25,2
20161101|2016-06-22 13:00,22,16.19,16.19,16.19,16.19,1
20161101|2016-06-22 15:00,22,16.18,16.18,16.18,16.18,1
20161101|2016-06-23 06:30,23,16.28,16.29,16.28,16.29,5
20161101|2016-06-23 07:00,23,16.29,16.29,16.29,16.29,10
20161101|2016-06-23 07:30,23,16.35,16.35,16.35,16.35,3
20161101|2016-06-23 08:30,23,16.3,16.3,16.3,16.3,2
20161101|2016-06-23 09:00,23,16.28,16.3,16.28,16.3,5
20161101|2016-06-23 09:30,23,16.28,16.38,16.25,16.38,22
20161101|2016-06-23 10:00,23,16.38,16.46,16.38,16.4,15
20161101|2016-06-23 10:30,23,16.45,16.56,16.45,16.54,46
20161101|2016-06-23 11:00,23,16.54,16.59,16.5,16.54,37
20161101|2016-06-23 11:30,23,16.48,16.51,16.48,16.5,6
20161101|2016-06-23 12:00,23,16.5,16.59,16.5,16.59,2
20161101|2016-06-23 12:30,23,16.55,16.56,16.5,16.56,9
20161101|2016-06-23 13:00,23,16.52,16.52,16.52,16.52,12
20161101|2016-06-23 13:30,23,16.52,16.52,16.52,16.52,5
20161101|2016-06-23 14:00,23,16.52,16.56,16.48,16.56,10
20161101|2016-06-23 15:30,23,16.52,16.52,16.52,16.52,2
20161101|2016-06-23 22:30,24,16.39,16.39,16.15,16.15,24
20161101|2016-06-23 23:00,24,16.21,16.21,16.21,16.21,1
20161101|2016-06-23 23:30,24,16.21,16.21,16.2,16.2,27
20161101|2016-06-24 02:00,24,16.22,16.22,16.22,16.22,1
20161101|2016-06-24 08:00,24,16.25,16.25,16.23,16.23,2
20161101|2016-06-24 08:30,24,16.2,16.2,16.2,16.2,1
20161101|2016-06-24 09:00,24,16.2,16.25,16.15,16.25,19
20161101|2016-06-24 09:30,24,16.19,16.19,16.15,16.15,11
20161101|2016-06-24 10:00,24,16.15,16.15,16.15,16.15,1
20161101|2016-06-24 10:30,24,16.25,16.25,16.25,16.25,2
20161101|2016-06-24 11:00,24,16.25,16.25,16.25,16.25,1
20161101|2016-06-24 11:30,24,16.18,16.22,16.18,16.18,7
20161101|2016-06-24 12:00,24,16.18,16.18,16.18,16.18,3
20161101|2016-06-24 12:30,24,16.18,16.18,16.18,16.18,1
20161101|2016-06-24 13:00,24,16.17,16.17,16.17,16.17,1
20161101|2016-06-24 13:30,24,16.22,16.25,16.22,16.25,4
20161101|2016-06-26 17:00,27,16.17,16.17,16.17,16.17,1
20161101|2016-06-26 20:30,27,16.17,16.17,16.17,16.17,2
20161101|2016-06-27 08:00,27,16.12,16.12,16.12,16.12,1
20161101|2016-06-27 08:30,27,16.08,16.08,16.08,16.08,4
20161101|2016-06-27 09:00,27,16.01,16.01,16.01,16.01,1
20161101|2016-06-27 09:30,27,16.12,16.13,16.06,16.06,4
20161101|2016-06-27 10:00,27,16.05,16.05,16.05,16.05,3
20161101|2016-06-27 10:30,27,16.15,16.15,16.05,16.05,2
20161101|2016-06-27 11:30,27,16.04,16.04,16.04,16.04,1
20161101|2016-06-27 12:00,27,16.1,16.21,16.1,16.21,21
20161101|2016-06-27 12:30,27,16.17,16.21,16.17,16.21,15
20161101|2016-06-27 13:30,27,16.23,16.23,16.23,16.23,2
20161101|2016-06-27 14:30,27,16.24,16.24,16.24,16.24,3
20161101|2016-06-28 10:30,28,16.2,16.27,16.2,16.27,33
20161101|2016-06-28 11:00,28,16.29,16.29,16.21,16.25,9
20161101|2016-06-28 11:30,28,16.37,16.48,16.37,16.37,9
20161101|2016-06-28 12:00,28,16.4,16.4,16.37,16.37,2
20161101|2016-06-28 12:30,28,16.37,16.37,16.37,16.37,2
20161101|2016-06-28 13:00,28,16.4,16.4,16.36,16.36,2
20161101|2016-06-28 13:30,28,16.37,16.37,16.37,16.37,1
20161101|2016-06-28 14:30,28,16.4,16.4,16.4,16.4,1
20161101|2016-06-28 15:30,28,16.45,16.45,16.45,16.45,1
20161101|2016-06-29 07:00,29,16.4,16.4,16.4,16.4,2
20161101|2016-06-29 08:30,29,16.43,16.45,16.43,16.45,2
20161101|2016-06-29 09:00,29,16.43,16.43,16.39,16.4,3
20161101|2016-06-29 09:30,29,16.47,16.49,16.45,16.45,7
20161101|2016-06-29 10:00,29,16.48,16.5,16.48,16.5,12
20161101|2016-06-29 10:30,29,16.5,16.58,16.43,16.5,20
20161101|2016-06-29 11:00,29,16.6,16.6,16.52,16.55,23
20161101|2016-06-29 11:30,29,16.64,16.68,16.59,16.59,22
20161101|2016-06-29 12:00,29,16.59,16.59,16.51,16.51,13
20161101|2016-06-29 12:30,29,16.5,16.5,16.42,16.5,7
20161101|2016-06-29 13:00,29,16.5,16.5,16.4,16.4,15
20161101|2016-06-29 13:30,29,16.4,16.4,16.39,16.39,3
20161101|2016-06-29 14:00,29,16.35,16.35,16.33,16.33,7
20161101|2016-06-29 15:00,29,16.4,16.4,16.4,16.4,3
20161101|2016-06-29 15:30,29,16.4,16.4,16.4,16.4,1
20161101|2016-06-30 08:30,30,16.29,16.29,16.29,16.29,1
20161101|2016-06-30 09:30,30,16.28,16.28,16.24,16.24,7
20161101|2016-06-30 10:00,30,16.3,16.3,16.26,16.26,11
20161101|2016-06-30 10:30,30,16.25,16.37,16.25,16.37,9
20161101|2016-06-30 11:00,30,16.4,16.4,16.39,16.39,11
20161101|2016-06-30 11:30,30,16.34,16.34,16.33,16.33,4
20161101|2016-06-30 12:00,30,16.26,16.26,16.26,16.26,2
20161101|2016-06-30 12:30,30,16.1,16.1,16.1,16.1,1
20161101|2016-06-30 13:00,30,16.24,16.24,16.15,16.15,2
20161101|2016-06-30 14:00,30,16.14,16.14,16.14,16.14,1
20161101|2016-07-01 09:00,1,16.24,16.24,16.24,16.24,1
20161101|2016-07-01 09:30,1,16.13,16.13,16.1,16.1,6
20161101|2016-07-01 10:00,1,16.08,16.08,16.04,16.04,6
20161101|2016-07-01 10:30,1,16.07,16.11,16,16,20
20161101|2016-07-01 11:00,1,16,16.05,15.99,16.03,44
20161101|2016-07-01 11:30,1,16.1,16.1,16.1,16.1,5
20161101|2016-07-01 12:00,1,16.15,16.15,16.15,16.15,1
20161101|2016-07-05 09:00,5,15.94,15.94,15.93,15.93,10
20161101|2016-07-05 09:30,5,16,16,15.95,15.95,3
20161101|2016-07-05 10:00,5,15.94,15.94,15.94,15.94,1
20161101|2016-07-05 10:30,5,15.9,15.9,15.9,15.9,5
20161101|2016-07-05 11:00,5,15.9,15.9,15.9,15.9,4
20161101|2016-07-05 11:30,5,15.92,15.92,15.92,15.92,1
20161101|2016-07-05 12:00,5,15.92,15.92,15.92,15.92,2
20161101|2016-07-05 12:30,5,15.91,15.92,15.91,15.92,4
20161101|2016-07-05 13:00,5,15.95,15.95,15.95,15.95,1
20161101|2016-07-05 14:00,5,15.93,15.93,15.93,15.93,2
20161101|2016-07-05 14:30,5,15.93,15.93,15.93,15.93,2
20161101|2016-07-06 08:00,6,15.86,15.86,15.86,15.86,1
20161101|2016-07-06 08:30,6,15.81,15.81,15.81,15.81,2
20161101|2016-07-06 09:00,6,15.83,15.83,15.81,15.81,6
20161101|2016-07-06 09:30,6,15.81,15.81,15.79,15.79,17
20161101|2016-07-06 10:00,6,15.8,15.82,15.8,15.82,2
20161101|2016-07-06 10:30,6,15.77,15.99,15.77,15.99,10
20161101|2016-07-06 11:30,6,15.95,16.03,15.95,16.03,4
20161101|2016-07-06 12:30,6,16.1,16.12,16.1,16.12,7
20161101|2016-07-07 08:00,7,16.15,16.15,16.15,16.15,2
20161101|2016-07-07 09:00,7,16.11,16.11,16.11,16.11,1
20161101|2016-07-07 09:30,7,16.13,16.13,16.06,16.06,5
20161101|2016-07-07 10:00,7,16.13,16.13,16.12,16.12,2
20161101|2016-07-07 10:30,7,16.19,16.2,16.19,16.2,4
20161101|2016-07-07 11:00,7,16.24,16.25,16.22,16.25,10
20161101|2016-07-07 11:30,7,16.25,16.25,16.25,16.25,1
20161101|2016-07-07 12:00,7,16.2,16.2,16.2,16.2,5
20161101|2016-07-07 13:00,7,16.33,16.33,16.33,16.33,1
20161101|2016-07-07 13:30,7,16.2,16.2,16.2,16.2,10
20161101|2016-07-07 14:00,7,16.2,16.2,16.2,16.2,12
20161101|2016-07-08 07:30,8,16.24,16.24,16.24,16.24,2
20161101|2016-07-08 09:30,8,16.21,16.21,16.21,16.21,2
20161101|2016-07-08 10:00,8,16.17,16.17,16.17,16.17,2
20161101|2016-07-08 10:30,8,16.14,16.16,16.13,16.13,5
20161101|2016-07-08 11:00,8,16.13,16.13,16.09,16.09,3
20161101|2016-07-08 13:30,8,16.1,16.1,16.1,16.1,1
20161101|2016-07-11 10:00,11,16.07,16.1,16.07,16.1,5
20161101|2016-07-11 10:30,11,16.1,16.1,16.1,16.1,1
20161101|2016-07-11 12:30,11,16.02,16.04,16,16.04,10
20161101|2016-07-11 14:00,11,16.05,16.05,16.05,16.05,5
20161101|2016-07-11 17:30,12,15.93,15.93,15.78,15.87,8
20161101|2016-07-12 09:00,12,15.99,15.99,15.99,15.99,1
20161101|2016-07-12 10:30,12,15.95,15.95,15.95,15.95,1
20161101|2016-07-12 11:00,12,15.91,15.93,15.91,15.93,8
20161101|2016-07-12 11:30,12,15.95,15.95,15.95,15.95,3
20161101|2016-07-12 12:00,12,15.95,15.95,15.95,15.95,10
20161101|2016-07-12 13:00,12,15.97,15.97,15.97,15.97,1
20161101|2016-07-13 10:00,13,15.97,16.07,15.97,16.07,8
20161101|2016-07-14 08:00,14,16.14,16.15,16.14,16.15,6
20161101|2016-07-14 08:30,14,16.19,16.24,16.19,16.24,9
20161101|2016-07-14 09:00,14,16.26,16.26,16.21,16.21,11
20161101|2016-07-14 09:30,14,16.18,16.21,16.18,16.21,12
20161101|2016-07-14 10:00,14,16.2,16.25,16.2,16.25,9
20161101|2016-07-14 10:30,14,16.21,16.25,16.2,16.25,8
20161101|2016-07-14 11:00,14,16.3,16.37,16.3,16.3,17
20161101|2016-07-14 11:30,14,16.27,16.3,16.27,16.3,2
20161101|2016-07-14 12:00,14,16.21,16.21,16.21,16.21,1
20161101|2016-07-14 12:30,14,16.25,16.25,16.25,16.25,1
20161101|2016-07-14 13:00,14,16.22,16.27,16.22,16.27,11
20161101|2016-07-14 13:30,14,16.28,16.28,16.28,16.28,1
20161101|2016-07-14 15:30,14,16.22,16.22,16.22,16.22,1
20161101|2016-07-15 07:30,15,16.26,16.26,16.23,16.23,4
20161101|2016-07-15 08:30,15,16.24,16.24,16.24,16.24,1
20161101|2016-07-15 09:00,15,16.23,16.23,16.23,16.23,1
20161101|2016-07-15 09:30,15,16.24,16.24,16.2,16.24,7
20161101|2016-07-15 10:00,15,16.22,16.23,16.17,16.23,24
20161101|2016-07-15 10:30,15,16.23,16.42,16.23,16.38,33
20161101|2016-07-15 11:00,15,16.35,16.42,16.35,16.4,18
20161101|2016-07-15 11:30,15,16.41,16.45,16.41,16.41,14
20161101|2016-07-15 12:30,15,16.41,16.41,16.41,16.41,1
20161101|2016-07-18 08:00,18,16.39,16.4,16.39,16.4,6
20161101|2016-07-18 08:30,18,16.31,16.31,16.31,16.31,1
20161101|2016-07-18 09:00,18,16.33,16.33,16.33,16.33,1
20161101|2016-07-18 09:30,18,16.4,16.4,16.4,16.4,3
20161101|2016-07-18 10:00,18,16.4,16.4,16.39,16.39,4
20161101|2016-07-18 10:30,18,16.43,16.43,16.43,16.43,2
20161101|2016-07-18 11:00,18,16.4,16.48,16.4,16.48,12
20161101|2016-07-18 11:30,18,16.49,16.5,16.49,16.49,26
20161101|2016-07-18 12:30,18,16.54,16.6,16.53,16.6,24
20161101|2016-07-18 13:00,18,16.56,16.56,16.5,16.5,6
20161101|2016-07-18 13:30,18,16.5,16.5,16.5,16.5,1
20161101|2016-07-18 14:00,18,16.5,16.5,16.5,16.5,4
20161101|2016-07-18 15:00,18,16.5,16.5,16.5,16.5,6
20161101|2016-07-18 15:30,18,16.5,16.5,16.5,16.5,2
20161101|2016-07-18 18:00,19,16.5,16.5,16.5,16.5,1
20161101|2016-07-18 19:30,19,16.5,16.5,16.5,16.5,2
20161101|2016-07-19 09:00,19,16.39,16.39,16.39,16.39,5
20161101|2016-07-19 09:30,19,16.38,16.38,16.38,16.38,1
20161101|2016-07-19 10:30,19,16.38,16.51,16.38,16.51,3
20161101|2016-07-19 11:00,19,16.42,16.42,16.42,16.42,1
20161101|2016-07-19 11:30,19,16.47,16.47,16.47,16.47,1
20161101|2016-07-19 12:00,19,16.47,16.47,16.47,16.47,1
20161101|2016-07-19 12:30,19,16.5,16.59,16.5,16.59,5
20161101|2016-07-19 13:00,19,16.41,16.41,16.41,16.41,1
20161101|2016-07-20 08:00,20,16.41,16.41,16.41,16.41,1
20161101|2016-07-20 09:00,20,16.4,16.4,16.4,16.4,1
20161101|2016-07-20 09:30,20,16.37,16.37,16.35,16.35,4
20161101|2016-07-20 10:00,20,16.38,16.38,16.35,16.35,3
20161101|2016-07-20 10:30,20,16.38,16.39,16.38,16.39,7
20161101|2016-07-20 11:00,20,16.34,16.34,16.34,16.34,1
20161101|2016-07-20 11:30,20,16.34,16.34,16.34,16.34,1
20161101|2016-07-20 12:00,20,16.33,16.33,16.32,16.32,2
20161101|2016-07-20 13:30,20,16.32,16.32,16.32,16.32,1
20161101|2016-07-20 14:30,20,16.32,16.32,16.32,16.32,3
20161101|2016-07-21 10:30,21,16.29,16.3,16.28,16.28,3
20161101|2016-07-21 11:30,21,16.25,16.25,16.25,16.25,1
20161101|2016-07-21 13:00,21,16.24,16.28,16.24,16.28,10
20161101|2016-07-21 22:30,22,16.23,16.24,16.23,16.23,7
20161101|2016-07-22 06:30,22,16.19,16.19,16.18,16.18,4
20161101|2016-07-22 08:00,22,16.23,16.23,16.23,16.23,1
20161101|2016-07-22 09:00,22,16.2,16.2,16.2,16.2,5
20161101|2016-07-22 10:00,22,16.17,16.17,16.16,16.17,6
20161101|2016-07-22 11:30,22,16.33,16.38,16.33,16.38,5
20161101|2016-07-22 13:30,22,16.37,16.37,16.37,16.37,1
20161101|2016-07-25 08:30,25,16.41,16.41,16.41,16.41,3
20161101|2016-07-25 09:00,25,16.48,16.5,16.48,16.5,18
20161101|2016-07-25 09:30,25,16.54,16.6,16.5,16.54,40
20161101|2016-07-25 10:00,25,16.56,16.59,16.56,16.59,7
20161101|2016-07-25 10:30,25,16.59,16.69,16.53,16.69,21
20161101|2016-07-25 11:00,25,16.65,16.65,16.65,16.65,13
20161101|2016-07-25 11:30,25,16.65,16.65,16.63,16.63,15
20161101|2016-07-25 12:00,25,16.63,16.63,16.63,16.63,2
20161101|2016-07-25 14:30,25,16.48,16.48,16.48,16.48,2
20161101|2016-07-26 07:30,26,16.59,16.59,16.59,16.59,1
20161101|2016-07-26 09:00,26,16.6,16.6,16.6,16.6,3
20161101|2016-07-26 10:00,26,16.57,16.57,16.42,16.42,12
20161101|2016-07-26 10:30,26,16.35,16.35,16.33,16.33,3
20161101|2016-07-26 11:00,26,16.35,16.35,16.35,16.35,1
20161101|2016-07-26 13:30,26,16.35,16.35,16.35,16.35,1
20161101|2016-07-26 15:00,26,16.31,16.4,16.3,16.4,4
20161101|2016-07-27 01:00,27,16.29,16.29,16.29,16.29,3
20161101|2016-07-27 08:30,27,16.35,16.35,16.35,16.35,4
20161101|2016-07-27 09:30,27,16.4,16.48,16.4,16.47,11
20161101|2016-07-27 10:30,27,16.37,16.37,16.37,16.37,3
20161101|2016-07-27 12:00,27,16.38,16.39,16.38,16.39,6
20161101|2016-07-27 12:30,27,16.4,16.4,16.4,16.4,1
20161101|2016-07-27 15:30,27,16.39,16.39,16.38,16.38,8
20161101|2016-07-28 08:30,28,16.31,16.31,16.31,16.31,1
20161101|2016-07-28 10:00,28,16.31,16.31,16.31,16.31,1
20161101|2016-07-28 10:30,28,16.4,16.41,16.4,16.41,7
20161101|2016-07-28 12:00,28,16.39,16.43,16.39,16.43,20
20161101|2016-07-28 13:00,28,16.38,16.38,16.38,16.38,1
20161101|2016-07-28 13:30,28,16.38,16.38,16.38,16.38,2
20161101|2016-07-28 15:30,28,16.38,16.38,16.33,16.33,6
20161101|2016-07-29 09:30,29,16.33,16.38,16.33,16.38,2
20161101|2016-07-29 10:00,29,16.36,16.36,16.36,16.36,1
20161101|2016-07-29 11:30,29,16.36,16.38,16.36,16.38,4
20161101|2016-07-29 13:00,29,16.39,16.39,16.39,16.39,20
20161101|2016-07-29 13:30,29,16.39,16.39,16.39,16.39,11
20161101|2016-08-01 08:30,1,16.42,16.42,16.41,16.41,8
20161101|2016-08-01 10:30,1,16.41,16.43,16.4,16.43,16
20161101|2016-08-01 13:00,1,16.43,16.43,16.43,16.43,3
20161101|2016-08-01 15:00,1,16.4,16.4,16.4,16.4,1
20161101|2016-08-01 15:30,1,16.41,16.41,16.4,16.4,4
20161101|2016-08-02 07:30,2,16.45,16.46,16.45,16.46,5
20161101|2016-08-02 08:30,2,16.49,16.49,16.49,16.49,2
20161101|2016-08-02 09:00,2,16.53,16.54,16.53,16.54,6
20161101|2016-08-02 09:30,2,16.47,16.47,16.47,16.47,5
20161101|2016-08-02 10:30,2,16.5,16.53,16.5,16.53,4
20161101|2016-08-02 11:00,2,16.53,16.53,16.53,16.53,2
20161101|2016-08-02 11:30,2,16.5,16.54,16.49,16.54,8
20161101|2016-08-02 12:30,2,16.47,16.47,16.46,16.46,2
20161101|2016-08-02 13:30,2,16.47,16.47,16.47,16.47,2
20161101|2016-08-02 14:00,2,16.48,16.48,16.48,16.48,1
20161101|2016-08-03 07:30,3,16.51,16.51,16.51,16.51,1
20161101|2016-08-03 09:30,3,16.43,16.43,16.43,16.43,1
20161101|2016-08-03 10:30,3,16.34,16.4,16.34,16.37,3
20161101|2016-08-03 11:30,3,16.4,16.4,16.4,16.4,1
20161101|2016-08-03 12:30,3,16.41,16.41,16.41,16.41,1
20161101|2016-08-03 13:00,3,16.42,16.47,16.42,16.47,21
20161101|2016-08-03 13:30,3,16.47,16.47,16.47,16.47,3
20161101|2016-08-04 07:00,4,16.42,16.42,16.42,16.42,1
20161101|2016-08-04 08:00,4,16.43,16.43,16.42,16.42,2
20161101|2016-08-04 08:30,4,16.39,16.4,16.38,16.4,4
20161101|2016-08-04 09:00,4,16.3,16.3,16.3,16.3,5
20161101|2016-08-04 09:30,4,16.27,16.3,16.27,16.3,4
20161101|2016-08-04 10:00,4,16.3,16.3,16.3,16.3,3
20161101|2016-08-04 10:30,4,16.32,16.37,16.32,16.37,2
20161101|2016-08-04 12:00,4,16.3,16.35,16.3,16.35,4
20161101|2016-08-04 12:30,4,16.39,16.4,16.39,16.4,2
20161101|2016-08-04 14:30,4,16.42,16.44,16.42,16.44,7
20161101|2016-08-05 08:00,5,16.34,16.34,16.34,16.34,4
20161101|2016-08-05 08:30,5,16.34,16.35,16.28,16.35,9
20161101|2016-08-05 09:00,5,16.34,16.34,16.34,16.34,2
20161101|2016-08-05 09:30,5,16.3,16.35,16.3,16.35,5
20161101|2016-08-05 10:30,5,16.41,16.45,16.41,16.44,28
20161101|2016-08-05 11:00,5,16.44,16.45,16.44,16.45,4
20161101|2016-08-05 11:30,5,16.45,16.45,16.41,16.41,19
20161101|2016-08-05 12:00,5,16.45,16.45,16.45,16.45,5
20161101|2016-08-05 12:30,5,16.45,16.48,16.45,16.47,5
20161101|2016-08-05 13:30,5,16.44,16.44,16.44,16.44,1
20161101|2016-08-08 07:30,8,16.42,16.42,16.42,16.42,1
20161101|2016-08-08 08:00,8,16.48,16.5,16.48,16.5,5
20161101|2016-08-08 08:30,8,16.49,16.56,16.49,16.56,22
20161101|2016-08-08 09:00,8,16.6,16.65,16.6,16.65,30
20161101|2016-08-08 09:30,8,16.62,16.62,16.62,16.62,6
20161101|2016-08-08 10:00,8,16.58,16.58,16.57,16.57,3
20161101|2016-08-08 10:30,8,16.57,16.57,16.53,16.53,4
20161101|2016-08-08 14:00,8,16.58,16.58,16.58,16.58,1
20161101|2016-08-09 09:00,9,16.58,16.62,16.58,16.6,7
20161101|2016-08-09 09:30,9,16.58,16.63,16.58,16.63,10
20161101|2016-08-09 10:00,9,16.66,16.66,16.64,16.64,6
20161101|2016-08-09 10:30,9,16.66,16.66,16.49,16.66,74
20161101|2016-08-09 11:00,9,16.65,16.65,16.61,16.61,11
20161101|2016-08-09 12:30,9,16.6,16.6,16.6,16.6,1
20161101|2016-08-09 13:30,9,16.6,16.61,16.6,16.61,6
20161101|2016-08-09 14:00,9,16.61,16.61,16.61,16.61,1
20161101|2016-08-09 14:30,9,16.6,16.6,16.6,16.6,2
20161101|2016-08-09 15:30,9,16.63,16.63,16.63,16.63,1
20161101|2016-08-10 07:30,10,16.58,16.58,16.58,16.58,2
20161101|2016-08-10 08:30,10,16.62,16.62,16.62,16.62,1
20161101|2016-08-10 09:00,10,16.61,16.61,16.61,16.61,2
20161101|2016-08-10 09:30,10,16.59,16.59,16.58,16.58,10
20161101|2016-08-10 10:00,10,16.58,16.58,16.57,16.57,4
20161101|2016-08-10 10:30,10,16.56,16.56,16.5,16.5,15
20161101|2016-08-10 12:30,10,16.54,16.54,16.54,16.54,5
20161101|2016-08-10 13:00,10,16.57,16.57,16.57,16.57,1
20161101|2016-08-11 08:00,11,16.58,16.58,16.58,16.58,2
20161101|2016-08-11 09:00,11,16.53,16.53,16.52,16.52,3
20161101|2016-08-11 09:30,11,16.55,16.58,16.54,16.54,39
20161101|2016-08-11 10:00,11,16.5,16.51,16.44,16.44,34
20161101|2016-08-11 10:30,11,16.44,16.44,16.4,16.4,40
20161101|2016-08-11 11:00,11,16.4,16.4,16.4,16.4,4
20161101|2016-08-11 11:30,11,16.43,16.43,16.43,16.43,1
20161101|2016-08-11 17:00,12,16.43,16.43,16.43,16.43,10
20161101|2016-08-12 07:00,12,16.38,16.38,16.38,16.38,1
20161101|2016-08-12 07:30,12,16.34,16.34,16.34,16.34,3
20161101|2016-08-12 09:30,12,16.41,16.41,16.41,16.41,1
20161101|2016-08-12 10:00,12,16.4,16.4,16.4,16.4,2
20161101|2016-08-12 10:30,12,16.49,16.55,16.33,16.36,16
20161101|2016-08-12 12:00,12,16.46,16.46,16.46,16.46,1
20161101|2016-08-14 18:30,15,16.5,16.5,16.5,16.5,2
20161101|2016-08-14 21:30,15,16.67,16.8,16.67,16.8,62
20161101|2016-08-15 08:30,15,16.7,16.72,16.7,16.72,10
20161101|2016-08-15 09:00,15,16.65,16.67,16.64,16.67,34
20161101|2016-08-15 09:30,15,16.66,16.66,16.6,16.6,22
20161101|2016-08-15 10:00,15,16.6,16.6,16.6,16.6,2
20161101|2016-08-15 10:30,15,16.53,16.63,16.5,16.63,8
20161101|2016-08-15 11:00,15,16.56,16.6,16.56,16.6,2
20161101|2016-08-15 11:30,15,16.6,16.6,16.6,16.6,1
20161101|2016-08-15 13:00,15,16.61,16.61,16.6,16.6,2
20161101|2016-08-15 13:30,15,16.63,16.63,16.63,16.63,2
20161101|2016-08-16 09:00,16,16.64,16.64,16.64,16.64,1
20161101|2016-08-16 09:30,16,16.64,16.67,16.61,16.67,16
20161101|2016-08-16 10:00,16,16.71,16.75,16.71,16.72,15
20161101|2016-08-16 10:30,16,16.76,16.76,16.7,16.7,18
20161101|2016-08-16 11:00,16,16.75,16.78,16.75,16.75,9
20161101|2016-08-16 11:30,16,16.75,16.75,16.74,16.75,7
20161101|2016-08-16 14:00,16,16.78,16.78,16.78,16.78,1
20161101|2016-08-16 15:30,16,16.8,16.8,16.8,16.8,4
20161101|2016-08-16 21:00,17,16.8,16.8,16.8,16.8,1
20161101|2016-08-17 06:30,17,16.83,16.83,16.83,16.83,3
20161101|2016-08-17 07:30,17,16.83,16.83,16.83,16.83,2
20161101|2016-08-17 08:00,17,16.8,16.8,16.8,16.8,3
20161101|2016-08-17 09:00,17,16.79,16.83,16.79,16.83,7
20161101|2016-08-17 09:30,17,16.83,16.83,16.8,16.8,6
20161101|2016-08-17 10:00,17,16.85,16.85,16.85,16.85,6
20161101|2016-08-17 10:30,17,16.85,16.9,16.8,16.9,43
20161101|2016-08-17 11:00,17,16.9,16.95,16.89,16.95,12
20161101|2016-08-17 11:30,17,16.9,16.92,16.89,16.91,12
20161101|2016-08-17 12:00,17,16.95,16.95,16.94,16.94,11
20161101|2016-08-17 12:30,17,16.93,16.97,16.92,16.97,6
20161101|2016-08-17 13:00,17,16.97,16.99,16.97,16.99,5
20161101|2016-08-17 13:30,17,16.99,16.99,16.99,16.99,4
20161101|2016-08-17 14:00,17,16.99,17,16.99,17,10
20161101|2016-08-17 14:30,17,17,17,17,17,30
20161101|2016-08-17 18:30,18,16.99,16.99,16.99,16.99,5
20161101|2016-08-17 19:30,18,17,17,17,17,16
20161101|2016-08-18 04:30,18,17,17,17,17,4
20161101|2016-08-18 07:30,18,17,17,17,17,3
20161101|2016-08-18 08:00,18,16.98,16.98,16.98,16.98,5
20161101|2016-08-18 08:30,18,17,17.06,17,17.05,22
20161101|2016-08-18 09:00,18,17.07,17.24,17.06,17.2,85
20161101|2016-08-18 09:30,18,17.12,17.15,17.12,17.14,20
20161101|2016-08-18 10:00,18,17.1,17.13,17.1,17.13,5
20161101|2016-08-18 10:30,18,17.1,17.22,17.09,17.19,59
20161101|2016-08-18 11:00,18,17.2,17.2,17.15,17.15,12
20161101|2016-08-18 11:30,18,17.16,17.16,17.12,17.14,17
20161101|2016-08-18 12:00,18,17.14,17.14,17.14,17.14,3
20161101|2016-08-18 13:30,18,17.18,17.19,17.16,17.16,5
20161101|2016-08-18 14:30,18,17.15,17.15,17.15,17.15,4
20161101|2016-08-18 15:30,18,17.14,17.14,17.13,17.13,4
20161101|2016-08-19 08:30,19,17.15,17.15,17.15,17.15,2
20161101|2016-08-19 09:00,19,17.15,17.19,17.15,17.19,10
20161101|2016-08-19 09:30,19,17.2,17.22,17.2,17.2,36
20161101|2016-08-19 10:00,19,17.22,17.24,17.2,17.24,25
20161101|2016-08-19 10:30,19,17.21,17.22,17.15,17.16,18
20161101|2016-08-19 11:00,19,17.21,17.21,17.18,17.18,15
20161101|2016-08-19 11:30,19,17.16,17.16,17.16,17.16,3
20161101|2016-08-19 12:00,19,17.15,17.15,17.15,17.15,4
20161101|2016-08-19 12:30,19,17.14,17.14,17.1,17.1,3
20161101|2016-08-19 13:00,19,17.07,17.07,17.07,17.07,7
20161101|2016-08-21 17:00,22,17.1,17.1,17.1,17.1,5
20161101|2016-08-21 22:00,22,17.11,17.11,17.11,17.11,1
20161101|2016-08-22 07:00,22,17.1,17.1,17.1,17.1,2
20161101|2016-08-22 09:00,22,17.13,17.13,17.12,17.12,2
20161101|2016-08-22 09:30,22,17.11,17.11,17.11,17.11,3
20161101|2016-08-22 10:30,22,17.13,17.14,17.12,17.13,41
20161101|2016-08-22 11:00,22,17.11,17.11,17.09,17.09,6
20161101|2016-08-22 11:30,22,17.09,17.09,17.09,17.09,2
20161101|2016-08-22 12:00,22,17.09,17.09,17.09,17.09,3
20161101|2016-08-22 12:30,22,17.1,17.1,17.1,17.1,1
20161101|2016-08-22 13:00,22,17.09,17.1,17.09,17.1,4
20161101|2016-08-22 14:30,22,17.08,17.08,17.08,17.08,2
20161101|2016-08-22 15:00,22,17.08,17.08,17.08,17.08,1
20161101|2016-08-22 17:00,23,17.15,17.15,17.15,17.15,2
20161101|2016-08-23 09:30,23,17.1,17.1,17.1,17.1,8
20161101|2016-08-23 10:00,23,17.1,17.1,17.1,17.1,29
20161101|2016-08-23 10:30,23,17.1,17.13,17.07,17.07,72
20161101|2016-08-23 11:00,23,17.07,17.09,17.07,17.07,42
20161101|2016-08-23 12:00,23,17.07,17.09,17.07,17.07,35
20161101|2016-08-23 13:00,23,17.04,17.06,17.04,17.06,6
20161101|2016-08-23 13:30,23,17.04,17.04,17.03,17.03,4
20161101|2016-08-23 14:00,23,17.06,17.06,17.06,17.06,1
20161101|2016-08-23 14:30,23,17.06,17.07,17.06,17.07,3
20161101|2016-08-23 15:30,23,17.05,17.05,17.05,17.05,1
20161101|2016-08-23 17:30,24,17.03,17.03,17.03,17.03,10
20161101|2016-08-23 20:00,24,17.03,17.03,17.03,17.03,2
20161101|2016-08-24 07:30,24,16.99,16.99,16.99,16.99,1
20161101|2016-08-24 08:30,24,16.99,16.99,16.96,16.97,29
20161101|2016-08-24 09:00,24,16.99,16.99,16.97,16.97,7
20161101|2016-08-24 09:30,24,16.97,16.97,16.97,16.97,12
20161101|2016-08-24 10:00,24,16.97,16.97,16.97,16.97,34
20161101|2016-08-24 10:30,24,16.97,16.97,16.9,16.9,133
20161101|2016-08-24 11:00,24,16.92,16.92,16.86,16.86,21
20161101|2016-08-24 11:30,24,16.85,16.89,16.83,16.89,24
20161101|2016-08-24 12:00,24,16.87,16.87,16.87,16.87,1
20161101|2016-08-24 12:30,24,16.89,16.89,16.89,16.89,2
20161101|2016-08-24 13:00,24,16.86,16.86,16.84,16.84,8
20161101|2016-08-24 13:30,24,16.85,16.85,16.85,16.85,3
20161101|2016-08-24 14:30,24,16.88,16.88,16.88,16.88,1
20161101|2016-08-24 15:00,24,16.88,16.88,16.87,16.87,2
20161101|2016-08-24 15:30,24,16.89,16.9,16.87,16.88,21
20161101|2016-08-24 18:30,25,16.82,16.82,16.82,16.82,1
20161101|2016-08-25 08:30,25,16.88,16.88,16.88,16.88,1
20161101|2016-08-25 09:00,25,16.87,16.92,16.87,16.92,7
20161101|2016-08-25 09:30,25,16.93,16.95,16.93,16.94,15
20161101|2016-08-25 10:00,25,16.94,16.95,16.89,16.89,5
20161101|2016-08-25 10:30,25,16.91,16.91,16.66,16.74,74
20161101|2016-08-25 11:00,25,16.78,16.78,16.66,16.66,13
20161101|2016-08-25 11:30,25,16.68,16.71,16.65,16.71,24
20161101|2016-08-25 12:00,25,16.74,16.75,16.69,16.69,22
20161101|2016-08-25 12:30,25,16.7,16.7,16.68,16.68,6
20161101|2016-08-25 13:00,25,16.68,16.68,16.65,16.68,3
20161101|2016-08-25 14:00,25,16.67,16.68,16.67,16.68,2
20161101|2016-08-25 14:30,25,16.68,16.7,16.68,16.7,5
20161101|2016-08-25 15:00,25,16.72,16.73,16.72,16.73,7
20161101|2016-08-25 15:30,25,16.77,16.77,16.77,16.77,1
20161101|2016-08-25 17:00,26,16.73,16.73,16.71,16.71,4
20161101|2016-08-25 17:30,26,16.64,16.64,16.64,16.64,1
20161101|2016-08-26 07:30,26,16.7,16.7,16.7,16.7,5
20161101|2016-08-26 08:00,26,16.69,16.72,16.69,16.71,7
20161101|2016-08-26 08:30,26,16.71,16.74,16.71,16.74,6
20161101|2016-08-26 09:00,26,16.65,16.68,16.46,16.46,44
20161101|2016-08-26 09:30,26,16.49,16.5,16.38,16.47,31
20161101|2016-08-26 10:00,26,16.42,16.42,16.39,16.39,17
20161101|2016-08-26 10:30,26,16.45,16.45,16.3,16.34,32
20161101|2016-08-26 11:00,26,16.39,16.39,16.24,16.26,141
20161101|2016-08-26 11:30,26,16.26,16.31,16.26,16.31,30
20161101|2016-08-26 12:00,26,16.29,16.29,16.16,16.29,37
20161101|2016-08-26 12:30,26,16.22,16.22,16.22,16.22,6
20161101|2016-08-26 13:00,26,16.24,16.35,16.24,16.34,18
20161101|2016-08-28 17:00,29,16.26,16.26,16.26,16.26,1
20161101|2016-08-29 08:00,29,16.26,16.26,16.24,16.24,13
20161101|2016-08-29 08:30,29,16.23,16.24,16.2,16.23,21
20161101|2016-08-29 09:00,29,16.24,16.24,16.23,16.23,14
20161101|2016-08-29 09:30,29,16.23,16.23,16.23,16.23,1
20161101|2016-08-29 10:30,29,16.22,16.22,16.15,16.16,20
20161101|2016-08-29 11:00,29,16.22,16.29,16.22,16.26,30
20161101|2016-08-29 11:30,29,16.3,16.3,16.3,16.3,1
20161101|2016-08-29 12:00,29,16.28,16.28,16.25,16.25,8
20161101|2016-08-29 12:30,29,16.25,16.26,16.24,16.26,8
20161101|2016-08-29 13:00,29,16.26,16.29,16.25,16.29,6
20161101|2016-08-29 15:00,29,16.24,16.24,16.24,16.24,2
20161101|2016-08-29 15:30,29,16.26,16.27,16.26,16.27,5
20161101|2016-08-30 08:00,30,16.33,16.44,16.33,16.44,20
20161101|2016-08-30 08:30,30,16.44,16.45,16.44,16.45,11
20161101|2016-08-30 09:00,30,16.47,16.51,16.44,16.44,8
20161101|2016-08-30 09:30,30,16.43,16.48,16.4,16.4,14
20161101|2016-08-30 10:00,30,16.38,16.38,16.38,16.38,10
20161101|2016-08-30 10:30,30,16.4,16.45,16.36,16.45,45
20161101|2016-08-30 11:00,30,16.43,16.43,16.39,16.39,2
20161101|2016-08-30 11:30,30,16.39,16.39,16.39,16.39,8
20161101|2016-08-30 12:00,30,16.4,16.4,16.4,16.4,1
20161101|2016-08-30 12:30,30,16.4,16.4,16.39,16.39,11
20161101|2016-08-30 13:00,30,16.39,16.39,16.39,16.39,4
20161101|2016-08-30 14:00,30,16.39,16.39,16.39,16.39,1
20161101|2016-08-30 14:30,30,16.37,16.37,16.37,16.37,3
20161101|2016-08-30 17:30,31,16.47,16.47,16.47,16.47,4
20161101|2016-08-30 18:00,31,16.49,16.49,16.49,16.49,2
20161101|2016-08-31 07:30,31,16.4,16.4,16.4,16.4,1
20161101|2016-08-31 09:00,31,16.4,16.4,16.4,16.4,1
20161101|2016-08-31 09:30,31,16.39,16.39,16.36,16.37,12
20161101|2016-08-31 10:00,31,16.38,16.38,16.37,16.38,11
20161101|2016-08-31 10:30,31,16.36,16.41,16.35,16.35,27
20161101|2016-08-31 11:00,31,16.35,16.36,16.35,16.35,8
20161101|2016-08-31 11:30,31,16.35,16.35,16.32,16.34,12
20161101|2016-08-31 12:00,31,16.32,16.35,16.32,16.32,38
20161101|2016-08-31 12:30,31,16.32,16.32,16.25,16.27,33
20161101|2016-08-31 13:00,31,16.29,16.34,16.29,16.34,11
20161101|2016-08-31 13:30,31,16.34,16.34,16.34,16.34,1
20161101|2016-08-31 14:00,31,16.32,16.32,16.31,16.31,4
20161101|2016-08-31 15:30,31,16.32,16.32,16.32,16.32,5
20161101|2016-09-01 08:30,1,16.37,16.38,16.37,16.38,3
20161101|2016-09-01 09:00,1,16.41,16.44,16.37,16.37,22
20161101|2016-09-01 09:30,1,16.37,16.37,16.31,16.31,29
20161101|2016-09-01 10:00,1,16.34,16.34,16.33,16.33,12
20161101|2016-09-01 10:30,1,16.31,16.54,16.31,16.54,28
20161101|2016-09-01 11:00,1,16.55,16.55,16.46,16.49,19
20161101|2016-09-01 11:30,1,16.48,16.48,16.48,16.48,6
20161101|2016-09-01 12:00,1,16.49,16.53,16.49,16.52,19
20161101|2016-09-01 12:30,1,16.52,16.52,16.52,16.52,1
20161101|2016-09-01 13:00,1,16.54,16.58,16.54,16.56,113
20161101|2016-09-01 13:30,1,16.56,16.56,16.56,16.56,3
20161101|2016-09-01 14:00,1,16.56,16.56,16.55,16.55,2
20161101|2016-09-01 14:30,1,16.59,16.59,16.59,16.59,2
20161101|2016-09-01 15:30,1,16.6,16.6,16.6,16.6,1
20161101|2016-09-02 08:30,2,16.64,16.67,16.64,16.66,8
20161101|2016-09-02 09:00,2,16.64,16.64,16.57,16.57,6
20161101|2016-09-02 09:30,2,16.57,16.57,16.54,16.55,13
20161101|2016-09-02 10:00,2,16.55,16.62,16.55,16.58,23
20161101|2016-09-02 10:30,2,16.56,16.71,16.55,16.7,119
20161101|2016-09-02 11:00,2,16.7,16.7,16.61,16.61,6
20161101|2016-09-02 11:30,2,16.65,16.71,16.65,16.7,18
20161101|2016-09-02 12:00,2,16.68,16.68,16.66,16.66,8
20161101|2016-09-02 12:30,2,16.66,16.73,16.66,16.73,33
20161101|2016-09-02 13:00,2,16.7,16.7,16.7,16.7,8
20161101|2016-09-06 09:30,6,16.73,16.75,16.73,16.74,14
20161101|2016-09-06 10:00,6,16.74,16.74,16.74,16.74,2
20161101|2016-09-06 10:30,6,16.74,16.91,16.73,16.91,33
20161101|2016-09-06 11:00,6,16.87,16.93,16.87,16.93,18
20161101|2016-09-06 11:30,6,16.95,16.95,16.95,16.95,7
20161101|2016-09-06 12:00,6,16.95,16.98,16.95,16.97,5
20161101|2016-09-06 12:30,6,16.97,17.07,16.97,17.07,87
20161101|2016-09-06 13:00,6,17.07,17.07,17.06,17.07,5
20161101|2016-09-06 13:30,6,17.05,17.07,16.98,16.98,9
20161101|2016-09-06 15:00,6,17.05,17.07,17.05,17.07,5
20161101|2016-09-07 07:30,7,17.06,17.06,17.04,17.04,4
20161101|2016-09-07 08:30,7,17.04,17.05,17.01,17.01,10
20161101|2016-09-07 09:00,7,17.01,17.02,17.01,17.02,2
20161101|2016-09-07 09:30,7,17.04,17.09,17.04,17.06,11
20161101|2016-09-07 10:00,7,17.06,17.06,17.04,17.04,4
20161101|2016-09-07 10:30,7,17.05,17.24,16.95,17.05,80
20161101|2016-09-07 11:00,7,17.04,17.07,17.01,17.01,11
20161101|2016-09-07 11:30,7,17.02,17.02,17.02,17.02,1
20161101|2016-09-07 12:00,7,17.03,17.03,17.03,17.03,1
20161101|2016-09-07 12:30,7,17.05,17.05,17.03,17.03,2
20161101|2016-09-07 13:00,7,17.06,17.07,17.02,17.03,23
20161101|2016-09-07 14:30,7,17.03,17.03,17.03,17.03,3
20161101|2016-09-07 15:00,7,17.01,17.01,17.01,17.01,1
20161101|2016-09-08 09:00,8,16.98,16.98,16.89,16.89,17
20161101|2016-09-08 09:30,8,16.9,16.9,16.78,16.84,65
20161101|2016-09-08 10:00,8,16.84,16.86,16.83,16.85,18
20161101|2016-09-08 10:30,8,16.87,16.88,16.77,16.8,35
20161101|2016-09-08 11:00,8,16.79,16.79,16.72,16.72,27
20161101|2016-09-08 11:30,8,16.7,16.7,16.61,16.61,25
20161101|2016-09-08 12:00,8,16.61,16.65,16.61,16.65,3
20161101|2016-09-08 13:00,8,16.67,16.69,16.67,16.69,11
20161101|2016-09-08 13:30,8,16.69,16.69,16.69,16.69,5
20161101|2016-09-08 14:00,8,16.68,16.68,16.68,16.68,1
20161101|2016-09-08 14:30,8,16.69,16.69,16.69,16.69,6
20161101|2016-09-08 15:00,8,16.69,16.69,16.68,16.69,4
20161101|2016-09-08 15:30,8,16.69,16.7,16.69,16.69,4
20161101|2016-09-09 08:30,9,16.69,16.7,16.69,16.7,8
20161101|2016-09-09 09:00,9,16.7,16.79,16.7,16.76,13
20161101|2016-09-09 09:30,9,16.73,16.73,16.72,16.73,7
20161101|2016-09-09 10:00,9,16.75,16.75,16.7,16.72,16
20161101|2016-09-09 10:30,9,16.72,16.77,16.69,16.69,24
20161101|2016-09-09 11:00,9,16.66,16.66,16.61,16.61,12
20161101|2016-09-09 11:30,9,16.61,16.63,16.53,16.57,16
20161101|2016-09-09 12:00,9,16.63,16.63,16.55,16.57,6
20161101|2016-09-09 12:30,9,16.57,16.57,16.57,16.57,2
20161101|2016-09-09 13:00,9,16.6,16.61,16.59,16.59,9
20161101|2016-09-12 09:00,12,16.61,16.63,16.61,16.63,3
20161101|2016-09-12 09:30,12,16.63,16.63,16.63,16.63,2
20161101|2016-09-12 10:00,12,16.62,16.62,16.62,16.62,1
20161101|2016-09-12 10:30,12,16.55,16.55,16.43,16.45,64
20161101|2016-09-12 11:00,12,16.44,16.46,16.42,16.46,5
20161101|2016-09-12 11:30,12,16.45,16.45,16.4,16.4,9
20161101|2016-09-12 12:00,12,16.4,16.4,16.31,16.35,63
20161101|2016-09-12 12:30,12,16.35,16.35,16.35,16.35,1
20161101|2016-09-12 13:00,12,16.35,16.35,16.34,16.35,8
20161101|2016-09-12 13:30,12,16.32,16.32,16.31,16.31,7
20161101|2016-09-12 14:00,12,16.31,16.31,16.31,16.31,2
20161101|2016-09-12 14:30,12,16.33,16.35,16.33,16.35,7
20161101|2016-09-12 15:00,12,16.34,16.35,16.34,16.35,2
20161101|2016-09-12 20:00,13,16.28,16.28,16.28,16.28,1
20161101|2016-09-12 22:00,13,16.3,16.3,16.3,16.3,1
20161101|2016-09-13 06:30,13,16.3,16.3,16.3,16.3,1
20161101|2016-09-13 07:00,13,16.3,16.3,16.3,16.3,4
20161101|2016-09-13 08:00,13,16.24,16.24,16.21,16.21,5
20161101|2016-09-13 08:30,13,16.21,16.21,16.21,16.21,2
20161101|2016-09-13 09:00,13,16.21,16.26,16.18,16.26,23
20161101|2016-09-13 09:30,13,16.27,16.3,16.27,16.27,10
20161101|2016-09-13 10:00,13,16.27,16.3,16.27,16.3,7
20161101|2016-09-13 10:30,13,16.27,16.35,16.27,16.28,13
20161101|2016-09-13 11:00,13,16.37,16.39,16.34,16.39,8
20161101|2016-09-13 11:30,13,16.4,16.47,16.4,16.46,13
20161101|2016-09-13 12:00,13,16.43,16.52,16.43,16.46,8
20161101|2016-09-13 12:30,13,16.44,16.44,16.42,16.42,2
20161101|2016-09-13 13:00,13,16.45,16.45,16.45,16.45,2
20161101|2016-09-13 15:30,13,16.41,16.41,16.41,16.41,1
20161101|2016-09-14 08:00,14,16.44,16.44,16.44,16.44,1
20161101|2016-09-14 08:30,14,16.44,16.44,16.44,16.44,1
20161101|2016-09-14 09:30,14,16.39,16.42,16.39,16.39,7
20161101|2016-09-14 10:00,14,16.32,16.37,16.32,16.36,7
20161101|2016-09-14 10:30,14,16.38,16.44,16.35,16.39,16
20161101|2016-09-14 12:30,14,16.42,16.42,16.42,16.42,6
20161101|2016-09-14 13:00,14,16.4,16.4,16.4,16.4,7
20161101|2016-09-14 13:30,14,16.42,16.42,16.42,16.42,1
20161101|2016-09-14 14:30,14,16.41,16.41,16.41,16.41,1
20161101|2016-09-14 15:00,14,16.4,16.4,16.4,16.4,2
20161101|2016-09-14 15:30,14,16.4,16.4,16.4,16.4,6
20161101|2016-09-14 20:30,15,16.42,16.42,16.42,16.42,2
20161101|2016-09-15 07:30,15,16.42,16.42,16.42,16.42,2
20161101|2016-09-15 08:30,15,16.43,16.43,16.41,16.43,7
20161101|2016-09-15 09:00,15,16.4,16.4,16.39,16.39,6
20161101|2016-09-15 09:30,15,16.4,16.4,16.4,16.4,1
20161101|2016-09-15 10:00,15,16.37,16.37,16.36,16.37,3
20161101|2016-09-15 10:30,15,16.38,16.47,16.31,16.31,50
20161101|2016-09-15 11:00,15,16.35,16.4,16.35,16.4,7
20161101|2016-09-15 11:30,15,16.45,16.48,16.45,16.48,5
20161101|2016-09-15 12:00,15,16.49,16.49,16.45,16.49,6
20161101|2016-09-15 12:30,15,16.45,16.45,16.45,16.45,2
20161101|2016-09-15 13:00,15,16.43,16.43,16.4,16.4,2
20161101|2016-09-15 21:00,16,16.48,16.48,16.48,16.48,1
20161101|2016-09-16 07:00,16,16.4,16.4,16.4,16.4,2
20161101|2016-09-16 07:30,16,16.45,16.45,16.45,16.45,1
20161101|2016-09-16 08:00,16,16.47,16.48,16.47,16.48,8
20161101|2016-09-16 08:30,16,16.47,16.47,16.47,16.47,2
20161101|2016-09-16 09:00,16,16.47,16.49,16.46,16.46,5
20161101|2016-09-16 09:30,16,16.48,16.6,16.47,16.57,67
20161101|2016-09-16 10:00,16,16.6,16.62,16.58,16.62,15
20161101|2016-09-16 10:30,16,16.58,16.58,16.27,16.27,65
20161101|2016-09-16 11:00,16,16.26,16.28,16.19,16.22,50
20161101|2016-09-16 11:30,16,16.26,16.26,16.23,16.24,6
20161101|2016-09-16 12:00,16,16.23,16.25,16.23,16.25,6
20161101|2016-09-16 12:30,16,16.24,16.24,16.24,16.24,2
20161101|2016-09-16 13:00,16,16.26,16.26,16.24,16.25,12
20161101|2016-09-16 13:30,16,16.24,16.24,16.21,16.24,19
20161101|2016-09-18 17:00,19,16.24,16.24,16.24,16.24,1
20161101|2016-09-18 23:00,19,16.24,16.3,16.24,16.3,3
20161101|2016-09-19 07:30,19,16.24,16.24,16.18,16.18,13
20161101|2016-09-19 08:30,19,16.19,16.19,16.16,16.16,19
20161101|2016-09-19 09:00,19,16.16,16.2,16.13,16.2,28
20161101|2016-09-19 09:30,19,16.16,16.23,16.16,16.23,3
20161101|2016-09-19 10:00,19,16.24,16.25,16.2,16.2,43
20161101|2016-09-19 10:30,19,16.2,16.21,16.1,16.11,83
20161101|2016-09-19 11:00,19,16.1,16.1,16.02,16.02,36
20161101|2016-09-19 11:30,19,16.04,16.05,16.01,16.04,26
20161101|2016-09-19 12:00,19,16.03,16.03,16.03,16.03,5
20161101|2016-09-19 12:30,19,16.02,16.04,16.01,16.03,19
20161101|2016-09-19 13:00,19,16.01,16.02,15.98,15.98,22
20161101|2016-09-19 13:30,19,15.97,15.98,15.97,15.98,14
20161101|2016-09-19 14:30,19,16,16,15.98,15.98,7
20161101|2016-09-19 15:00,19,15.98,15.98,15.97,15.97,3
20161101|2016-09-19 17:00,20,15.98,15.98,15.96,15.96,7
20161101|2016-09-19 21:30,20,15.97,15.97,15.97,15.97,1
20161101|2016-09-20 01:30,20,15.96,15.96,15.96,15.96,7
20161101|2016-09-20 07:00,20,16,16,16,16,1
20161101|2016-09-20 08:00,20,16,16.01,16,16.01,3
20161101|2016-09-20 08:30,20,16.01,16.03,16,16,33
20161101|2016-09-20 09:00,20,16,16,15.99,16,11
20161101|2016-09-20 09:30,20,16.04,16.28,16.03,16.12,33
20161101|2016-09-20 10:30,20,16.09,16.27,16.09,16.24,97
20161101|2016-09-20 11:00,20,16.26,16.34,16.24,16.25,59
20161101|2016-09-20 11:30,20,16.25,16.29,16.25,16.29,8
20161101|2016-09-20 12:00,20,16.31,16.43,16.3,16.36,27
20161101|2016-09-20 12:30,20,16.39,16.52,16.39,16.48,29
20161101|2016-09-20 13:00,20,16.48,16.48,16.4,16.4,20
20161101|2016-09-20 13:30,20,16.42,16.47,16.42,16.47,20
20161101|2016-09-20 14:00,20,16.46,16.46,16.44,16.44,16
20161101|2016-09-20 14:30,20,16.39,16.42,16.39,16.42,9
20161101|2016-09-20 15:00,20,16.42,16.42,16.42,16.42,2
20161101|2016-09-20 15:30,20,16.4,16.4,16.4,16.4,1
20161101|2016-09-21 08:00,21,16.4,16.43,16.4,16.42,9
20161101|2016-09-21 08:30,21,16.4,16.4,16.4,16.4,1
20161101|2016-09-21 09:00,21,16.35,16.35,16.27,16.27,13
20161101|2016-09-21 09:30,21,16.3,16.3,16.3,16.3,6
20161101|2016-09-21 10:00,21,16.3,16.3,16.3,16.3,6
20161101|2016-09-21 10:30,21,16.29,16.36,16.19,16.19,93
20161101|2016-09-21 11:00,21,16.2,16.2,16.07,16.07,37
20161101|2016-09-21 11:30,21,16.09,16.11,16.09,16.1,7
20161101|2016-09-21 12:00,21,16.12,16.12,16.12,16.12,1
20161101|2016-09-21 12:30,21,16.14,16.15,16.14,16.15,6
20161101|2016-09-21 13:00,21,16.15,16.15,16.15,16.15,1
20161101|2016-09-21 13:30,21,16.18,16.18,16.18,16.18,2
20161101|2016-09-21 15:00,21,16.12,16.12,16.11,16.11,2
20161101|2016-09-21 21:30,22,16.1,16.1,16.1,16.1,1
20161101|2016-09-21 22:00,22,16.11,16.11,16.11,16.11,1
20161101|2016-09-22 07:00,22,16.12,16.13,16.12,16.13,2
20161101|2016-09-22 08:00,22,16.12,16.12,16.1,16.1,9
20161101|2016-09-22 08:30,22,16.13,16.13,16.06,16.1,31
20161101|2016-09-22 09:00,22,16.11,16.12,16.11,16.11,5
20161101|2016-09-22 09:30,22,16.1,16.1,16.07,16.07,7
20161101|2016-09-22 10:00,22,16.06,16.06,16.01,16.06,16
20161101|2016-09-22 10:30,22,16.06,16.13,15.89,16.04,129
20161101|2016-09-22 11:00,22,16.02,16.03,15.96,15.96,24
20161101|2016-09-22 11:30,22,15.95,15.98,15.93,15.96,20
20161101|2016-09-22 12:00,22,15.95,15.96,15.94,15.94,4
20161101|2016-09-22 12:30,22,15.95,15.97,15.91,15.91,44
20161101|2016-09-22 13:00,22,15.91,15.91,15.89,15.9,53
20161101|2016-09-22 15:00,22,15.92,15.94,15.92,15.92,5
20161101|2016-09-22 15:30,22,15.88,15.92,15.88,15.92,15
20161101|2016-09-23 08:30,23,15.87,15.87,15.86,15.87,16
20161101|2016-09-23 09:00,23,15.85,15.87,15.85,15.87,32
20161101|2016-09-23 09:30,23,15.87,15.87,15.83,15.83,33
20161101|2016-09-23 10:00,23,15.85,15.87,15.83,15.87,10
20161101|2016-09-23 10:30,23,15.87,15.96,15.79,15.95,69
20161101|2016-09-23 11:00,23,15.92,15.92,15.87,15.87,11
20161101|2016-09-23 11:30,23,15.92,15.92,15.87,15.87,8
20161101|2016-09-23 12:00,23,15.82,15.82,15.78,15.78,10
20161101|2016-09-23 12:30,23,15.79,15.8,15.78,15.78,7
20161101|2016-09-23 13:00,23,15.79,15.81,15.78,15.8,14
20161101|2016-09-23 13:30,23,15.8,15.8,15.78,15.78,7
20161101|2016-09-25 17:00,26,15.79,15.79,15.78,15.78,6
20161101|2016-09-25 18:00,26,15.78,15.78,15.78,15.78,3
20161101|2016-09-25 18:30,26,15.78,15.78,15.78,15.78,1
20161101|2016-09-25 19:00,26,15.75,15.75,15.75,15.75,1
20161101|2016-09-25 20:00,26,15.74,15.74,15.74,15.74,2
20161101|2016-09-25 20:30,26,15.74,15.74,15.74,15.74,1
20161101|2016-09-25 21:00,26,15.74,15.74,15.74,15.74,2
20161101|2016-09-26 07:00,26,15.78,15.78,15.78,15.78,5
20161101|2016-09-26 08:00,26,15.78,15.78,15.77,15.77,6
20161101|2016-09-26 08:30,26,15.78,15.9,15.78,15.85,17
20161101|2016-09-26 09:00,26,15.84,15.85,15.82,15.84,11
20161101|2016-09-26 09:30,26,15.83,15.83,15.79,15.81,39
20161101|2016-09-26 10:00,26,15.8,15.83,15.75,15.8,25
20161101|2016-09-26 10:30,26,15.77,15.79,15.6,15.67,95
20161101|2016-09-26 11:00,26,15.67,15.67,15.55,15.55,32
20161101|2016-09-26 11:30,26,15.55,15.62,15.55,15.61,32
20161101|2016-09-26 12:00,26,15.6,15.65,15.6,15.61,6
20161101|2016-09-26 12:30,26,15.58,15.59,15.57,15.59,3
20161101|2016-09-26 13:00,26,15.59,15.59,15.57,15.58,5
20161101|2016-09-26 13:30,26,15.56,15.56,15.56,15.56,6
20161101|2016-09-26 14:00,26,15.6,15.6,15.6,15.6,6
20161101|2016-09-26 14:30,26,15.58,15.59,15.57,15.59,12
20161101|2016-09-26 15:00,26,15.57,15.59,15.57,15.59,9
20161101|2016-09-26 15:30,26,15.59,15.6,15.59,15.6,6
20161101|2016-09-27 08:00,27,15.57,15.63,15.57,15.63,4
20161101|2016-09-27 08:30,27,15.63,15.63,15.62,15.62,3
20161101|2016-09-27 09:00,27,15.57,15.57,15.56,15.56,40
20161101|2016-09-27 09:30,27,15.56,15.56,15.5,15.5,17
20161101|2016-09-27 10:00,27,15.5,15.5,15.47,15.47,8
20161101|2016-09-27 10:30,27,15.47,15.53,15.39,15.49,63
20161101|2016-09-27 11:00,27,15.47,15.49,15.44,15.44,6
20161101|2016-09-27 11:30,27,15.44,15.44,15.44,15.44,1
20161101|2016-09-27 12:00,27,15.4,15.41,15.33,15.35,41
20161101|2016-09-27 12:30,27,15.34,15.38,15.32,15.38,14
20161101|2016-09-27 13:00,27,15.43,15.45,15.41,15.45,11
20161101|2016-09-27 13:30,27,15.43,15.43,15.43,15.43,1
20161101|2016-09-27 14:00,27,15.45,15.45,15.42,15.42,5
20161101|2016-09-27 14:30,27,15.42,15.42,15.42,15.42,5
20161101|2016-09-27 15:30,27,15.49,15.49,15.49,15.49,1
20161101|2016-09-27 18:00,28,15.43,15.45,15.4,15.45,34
20161101|2016-09-27 18:30,28,15.45,15.45,15.4,15.4,5
20161101|2016-09-27 19:00,28,15.4,15.4,15.4,15.4,8
20161101|2016-09-27 19:30,28,15.39,15.39,15.39,15.39,8
20161101|2016-09-27 20:30,28,15.36,15.36,15.36,15.36,6
20161101|2016-09-27 21:30,28,15.39,15.39,15.39,15.39,1
20161101|2016-09-27 23:00,28,15.39,15.4,15.39,15.4,16
20161101|2016-09-28 06:30,28,15.4,15.4,15.4,15.4,1
20161101|2016-09-28 07:00,28,15.41,15.43,15.41,15.43,7
20161101|2016-09-28 07:30,28,15.43,15.43,15.41,15.41,5
20161101|2016-09-28 08:00,28,15.45,15.47,15.45,15.45,11
20161101|2016-09-28 08:30,28,15.44,15.45,15.43,15.45,16
20161101|2016-09-28 09:00,28,15.43,15.44,15.43,15.44,6
20161101|2016-09-28 09:30,28,15.45,15.48,15.45,15.48,5
20161101|2016-09-28 10:00,28,15.49,15.5,15.46,15.48,27
20161101|2016-09-28 10:30,28,15.44,15.66,15.43,15.66,82
20161101|2016-09-28 11:00,28,15.65,15.71,15.62,15.66,42
20161101|2016-09-28 11:30,28,15.62,15.69,15.62,15.64,20
20161101|2016-09-28 12:00,28,15.67,15.67,15.66,15.67,13
20161101|2016-09-28 12:30,28,15.66,15.66,15.65,15.65,5
20161101|2016-09-28 13:00,28,15.67,15.67,15.67,15.67,10
20161101|2016-09-28 14:00,28,15.67,15.67,15.67,15.67,9
20161101|2016-09-28 17:00,29,15.71,15.71,15.71,15.71,1
20161101|2016-09-28 18:00,29,15.73,15.73,15.73,15.73,1
20161101|2016-09-28 20:00,29,15.73,15.78,15.73,15.78,5
20161101|2016-09-29 07:00,29,15.73,15.73,15.73,15.73,1
20161101|2016-09-29 07:30,29,15.72,15.72,15.72,15.72,1
20161101|2016-09-29 08:30,29,15.72,15.72,15.72,15.72,5
20161101|2016-09-29 09:00,29,15.73,15.73,15.64,15.67,10
20161101|2016-09-29 10:00,29,15.68,15.7,15.68,15.7,16
20161101|2016-09-29 10:30,29,15.71,15.8,15.47,15.48,128
20161101|2016-09-29 11:00,29,15.48,15.48,15.4,15.41,31
20161101|2016-09-29 11:30,29,15.4,15.42,15.37,15.37,30
20161101|2016-09-29 12:00,29,15.42,15.48,15.42,15.45,11
20161101|2016-09-29 12:30,29,15.49,15.53,15.49,15.53,6
20161101|2016-09-29 13:00,29,15.51,15.54,15.5,15.52,16
20161101|2016-09-29 13:30,29,15.51,15.51,15.51,15.51,1
20161101|2016-09-29 14:30,29,15.52,15.52,15.52,15.52,2
20161101|2016-09-29 15:00,29,15.52,15.52,15.52,15.52,1
20161101|2016-09-29 15:30,29,15.52,15.52,15.52,15.52,1
20161101|2016-09-30 07:00,30,15.5,15.5,15.5,15.5,1
20161101|2016-09-30 07:30,30,15.51,15.52,15.47,15.52,10
20161101|2016-09-30 08:00,30,15.54,15.54,15.54,15.54,1
20161101|2016-09-30 08:30,30,15.53,15.53,15.51,15.51,7
20161101|2016-09-30 09:00,30,15.49,15.5,15.46,15.5,15
20161101|2016-09-30 09:30,30,15.5,15.5,15.5,15.5,1
20161101|2016-09-30 10:00,30,15.5,15.52,15.47,15.52,19
20161101|2016-09-30 10:30,30,15.54,15.69,15.53,15.69,46
20161101|2016-09-30 11:00,30,15.69,15.69,15.5,15.5,39
20161101|2016-09-30 11:30,30,15.5,15.5,15.5,15.5,1
20161101|2016-09-30 12:00,30,15.55,15.56,15.55,15.56,8
20161101|2016-09-30 12:30,30,15.55,15.55,15.55,15.55,1
20161101|2016-09-30 13:00,30,15.57,15.64,15.56,15.56,25
20161101|2016-10-02 21:30,3,15.57,15.57,15.57,15.57,1
20161101|2016-10-02 23:30,3,15.58,15.59,15.58,15.59,6
20161101|2016-10-03 07:30,3,15.6,15.6,15.6,15.6,1
20161101|2016-10-03 08:30,3,15.59,15.59,15.59,15.59,6
20161101|2016-10-03 09:00,3,15.59,15.59,15.58,15.58,8
20161101|2016-10-03 09:30,3,15.56,15.59,15.56,15.59,11
20161101|2016-10-03 10:00,3,15.59,15.59,15.59,15.59,5
20161101|2016-10-03 10:30,3,15.59,15.59,15.42,15.42,71
20161101|2016-10-03 11:00,3,15.42,15.46,15.42,15.46,24
20161101|2016-10-03 11:30,3,15.42,15.42,15.4,15.4,35
20161101|2016-10-03 12:00,3,15.4,15.4,15.38,15.38,10
20161101|2016-10-03 12:30,3,15.4,15.46,15.4,15.46,6
20161101|2016-10-03 13:00,3,15.47,15.47,15.43,15.44,19
20161101|2016-10-03 13:30,3,15.46,15.46,15.46,15.46,1
20161101|2016-10-03 14:30,3,15.47,15.47,15.44,15.44,6
20161101|2016-10-03 15:00,3,15.44,15.45,15.44,15.44,9
20161101|2016-10-03 15:30,3,15.45,15.45,15.44,15.45,7
20161101|2016-10-03 17:00,4,15.46,15.46,15.44,15.44,3
20161101|2016-10-03 17:30,4,15.44,15.44,15.44,15.44,1
20161101|2016-10-03 18:00,4,15.45,15.45,15.45,15.45,1
20161101|2016-10-03 22:30,4,15.4,15.4,15.4,15.4,1
20161101|2016-10-04 07:00,4,15.42,15.42,15.42,15.42,1
20161101|2016-10-04 07:30,4,15.4,15.41,15.4,15.4,21
20161101|2016-10-04 08:00,4,15.4,15.42,15.4,15.42,7
20161101|2016-10-04 08:30,4,15.4,15.4,15.4,15.4,3
20161101|2016-10-04 09:00,4,15.4,15.4,15.32,15.32,44
20161101|2016-10-04 09:30,4,15.3,15.31,15.22,15.31,64
20161101|2016-10-04 10:00,4,15.28,15.35,15.28,15.31,16
20161101|2016-10-04 10:30,4,15.31,15.33,15.2,15.24,50
20161101|2016-10-04 11:00,4,15.22,15.22,15.22,15.22,3
20161101|2016-10-04 12:00,4,15.23,15.23,15.21,15.21,2
20161101|2016-10-04 12:30,4,15.23,15.23,15.23,15.23,1
20161101|2016-10-04 13:00,4,15.23,15.27,15.23,15.27,23
20161101|2016-10-04 14:00,4,15.27,15.27,15.27,15.27,1
20161101|2016-10-04 14:30,4,15.25,15.25,15.24,15.24,7
20161101|2016-10-04 15:00,4,15.24,15.24,15.24,15.24,5
20161101|2016-10-04 17:00,5,15.18,15.24,15.16,15.18,6
20161101|2016-10-04 19:00,5,15.15,15.22,15.15,15.22,2
20161101|2016-10-04 22:00,5,15.17,15.17,15.17,15.17,1
20161101|2016-10-04 23:30,5,15.17,15.17,15.17,15.17,1
20161101|2016-10-05 08:00,5,15.24,15.28,15.17,15.17,18
20161101|2016-10-05 08:30,5,15.18,15.21,15.15,15.2,30
20161101|2016-10-05 09:00,5,15.17,15.2,15.16,15.2,4
20161101|2016-10-05 09:30,5,15.22,15.22,15.22,15.22,1
20161101|2016-10-05 10:00,5,15.22,15.23,15.21,15.23,8
20161101|2016-10-05 10:30,5,15.21,15.22,15.12,15.18,47
20161101|2016-10-05 11:00,5,15.16,15.22,15.16,15.18,19
20161101|2016-10-05 11:30,5,15.21,15.21,15.18,15.18,8
20161101|2016-10-05 12:00,5,15.18,15.18,15.16,15.16,3
20161101|2016-10-05 12:30,5,15.17,15.18,15.17,15.17,11
20161101|2016-10-05 13:00,5,15.18,15.21,15.18,15.21,4
20161101|2016-10-05 13:30,5,15.19,15.2,15.19,15.2,6
20161101|2016-10-05 14:30,5,15.22,15.22,15.22,15.22,1
20161101|2016-10-05 17:00,6,15.21,15.21,15.21,15.21,1
20161101|2016-10-05 20:00,6,15.24,15.24,15.24,15.24,2
20161101|2016-10-05 21:30,6,15.23,15.23,15.23,15.23,1
20161101|2016-10-06 07:00,6,15.2,15.2,15.2,15.2,3
20161101|2016-10-06 08:00,6,15.2,15.25,15.2,15.21,41
20161101|2016-10-06 08:30,6,15.22,15.23,15.22,15.23,5
20161101|2016-10-06 09:00,6,15.23,15.23,15.19,15.22,17
20161101|2016-10-06 09:30,6,15.22,15.22,15.22,15.22,1
20161101|2016-10-06 10:00,6,15.22,15.27,15.22,15.27,9
20161101|2016-10-06 10:30,6,15.25,15.48,15.25,15.33,19
20161101|2016-10-06 11:00,6,15.32,15.43,15.32,15.43,20
20161101|2016-10-06 11:30,6,15.4,15.48,15.4,15.48,12
20161101|2016-10-06 12:00,6,15.47,15.52,15.47,15.52,14
20161101|2016-10-06 12:30,6,15.45,15.45,15.44,15.44,4
20161101|2016-10-06 13:00,6,15.48,15.48,15.47,15.47,9
20161101|2016-10-06 14:00,6,15.43,15.43,15.43,15.43,3
20161101|2016-10-06 14:30,6,15.43,15.43,15.43,15.43,2
20161101|2016-10-06 15:00,6,15.41,15.41,15.39,15.39,6
20161101|2016-10-06 15:30,6,15.39,15.39,15.39,15.39,7
20161101|2016-10-06 17:00,7,15.36,15.4,15.36,15.36,4
20161101|2016-10-06 23:00,7,15.4,15.4,15.4,15.4,1
20161101|2016-10-07 07:30,7,15.42,15.42,15.42,15.42,2
20161101|2016-10-07 08:00,7,15.44,15.44,15.44,15.44,1
20161101|2016-10-07 09:30,7,15.39,15.39,15.38,15.39,6
20161101|2016-10-07 10:00,7,15.38,15.39,15.38,15.39,3
20161101|2016-10-07 10:30,7,15.41,15.53,15.37,15.5,90
20161101|2016-10-07 11:00,7,15.5,15.57,15.48,15.48,32
20161101|2016-10-07 11:30,7,15.46,15.47,15.44,15.47,8
20161101|2016-10-07 12:00,7,15.45,15.48,15.42,15.42,16
20161101|2016-10-07 12:30,7,15.41,15.44,15.38,15.44,17
20161101|2016-10-07 13:00,7,15.41,15.47,15.41,15.47,2
20161101|2016-10-07 13:30,7,15.38,15.38,15.38,15.38,2
20161101|2016-10-09 18:30,10,15.4,15.44,15.4,15.44,3
20161101|2016-10-10 08:30,10,15.4,15.41,15.4,15.41,21
20161101|2016-10-10 09:00,10,15.41,15.43,15.4,15.4,17
20161101|2016-10-10 09:30,10,15.4,15.42,15.4,15.42,6
20161101|2016-10-10 10:00,10,15.42,15.42,15.37,15.37,14
20161101|2016-10-10 10:30,10,15.35,15.35,15.2,15.28,66
20161101|2016-10-10 11:00,10,15.24,15.24,15.2,15.24,15
20161101|2016-10-10 11:30,10,15.22,15.25,15.22,15.23,7
20161101|2016-10-10 12:00,10,15.21,15.21,15.21,15.21,7
20161101|2016-10-10 12:30,10,15.21,15.25,15.21,15.25,12
20161101|2016-10-10 13:00,10,15.24,15.25,15.24,15.25,7
20161101|2016-10-10 14:30,10,15.22,15.23,15.22,15.23,5
20161101|2016-10-10 17:00,11,15.2,15.2,15.2,15.2,1
20161101|2016-10-10 20:30,11,15.17,15.17,15.17,15.17,2
20161101|2016-10-10 21:30,11,15.17,15.17,15.17,15.17,7
20161101|2016-10-11 05:30,11,15.18,15.18,15.18,15.18,1
20161101|2016-10-11 06:00,11,15.18,15.18,15.18,15.18,2
20161101|2016-10-11 07:00,11,15.16,15.16,15.16,15.16,5
20161101|2016-10-11 07:30,11,15.16,15.16,15.16,15.16,4
20161101|2016-10-11 09:00,11,15.17,15.17,15.13,15.15,32
20161101|2016-10-11 09:30,11,15.15,15.15,15.15,15.15,3
20161101|2016-10-11 10:00,11,15.15,15.15,15.11,15.11,52
20161101|2016-10-11 10:30,11,15.09,15.09,14.96,14.96,224
20161101|2016-10-11 11:00,11,14.97,14.99,14.92,14.94,85
20161101|2016-10-11 11:30,11,14.93,14.93,14.89,14.92,48
20161101|2016-10-11 12:00,11,14.89,14.91,14.88,14.91,33
20161101|2016-10-11 12:30,11,14.91,14.95,14.91,14.95,4
20161101|2016-10-11 13:30,11,14.95,14.95,14.95,14.95,2
20161101|2016-10-11 14:00,11,14.92,14.92,14.92,14.92,2
20161101|2016-10-11 15:30,11,14.96,14.96,14.96,14.96,1
20161101|2016-10-11 17:00,12,15.01,15.01,14.93,14.93,28
20161101|2016-10-11 17:30,12,14.96,14.96,14.92,14.96,20
20161101|2016-10-11 18:00,12,14.96,14.96,14.95,14.95,3
20161101|2016-10-11 19:00,12,14.98,14.98,14.98,14.98,5
20161101|2016-10-11 22:30,12,14.96,14.96,14.95,14.95,2
20161101|2016-10-11 23:30,12,14.95,14.96,14.95,14.96,2
20161101|2016-10-12 04:30,12,14.98,14.98,14.98,14.98,4
20161101|2016-10-12 07:00,12,14.92,14.92,14.92,14.92,2
20161101|2016-10-12 08:00,12,14.95,15.01,14.95,15.01,6
20161101|2016-10-12 08:30,12,14.98,15.06,14.97,15.06,39
20161101|2016-10-12 09:00,12,15.01,15.08,15.01,15.08,43
20161101|2016-10-12 09:30,12,15.09,15.1,15.05,15.05,31
20161101|2016-10-12 10:00,12,15.06,15.13,15.06,15.08,20
20161101|2016-10-12 10:30,12,15.09,15.11,15.01,15.09,51
20161101|2016-10-12 11:00,12,15.07,15.1,15.04,15.1,33
20161101|2016-10-12 11:30,12,15.1,15.12,15.09,15.11,4
20161101|2016-10-12 12:00,12,15.09,15.14,15.08,15.14,35
20161101|2016-10-12 12:30,12,15.14,15.24,15.14,15.16,111
20161101|2016-10-12 13:00,12,15.19,15.19,15.18,15.18,17
20161101|2016-10-12 14:00,12,15.17,15.17,15.16,15.16,2
20161101|2016-10-12 14:30,12,15.15,15.15,15.13,15.13,5
20161101|2016-10-12 15:30,12,15.13,15.13,15.13,15.13,1
20161101|2016-10-12 17:00,13,15.12,15.15,15.11,15.14,13
20161101|2016-10-12 17:30,13,15.12,15.13,15.12,15.13,3
20161101|2016-10-12 18:00,13,15.13,15.13,15.13,15.13,1
20161101|2016-10-13 01:00,13,15.13,15.13,15.13,15.13,1
20161101|2016-10-13 06:30,13,15.14,15.14,15.14,15.14,1
20161101|2016-10-13 07:00,13,15.1,15.11,15.1,15.11,6
20161101|2016-10-13 08:00,13,15.14,15.14,15.1,15.1,4
20161101|2016-10-13 08:30,13,15.13,15.13,15.12,15.12,2
20161101|2016-10-13 09:00,13,15.1,15.11,15.08,15.11,8
20161101|2016-10-13 09:30,13,15.1,15.1,15.1,15.1,2
20161101|2016-10-13 10:00,13,15.1,15.12,15.08,15.12,14
20161101|2016-10-13 10:30,13,15.09,15.11,15.03,15.03,35
20161101|2016-10-13 11:00,13,15.03,15.08,15.02,15.05,29
20161101|2016-10-13 11:30,13,15.02,15.07,15.02,15.07,6
20161101|2016-10-13 12:00,13,15.08,15.11,15.08,15.11,22
20161101|2016-10-13 12:30,13,15.1,15.12,15.1,15.1,27
20161101|2016-10-13 13:00,13,15.1,15.1,15.09,15.09,10
20161101|2016-10-13 13:30,13,15.07,15.07,15.06,15.06,7
20161101|2016-10-13 14:00,13,15.05,15.06,15.05,15.06,4
20161101|2016-10-13 15:00,13,15.06,15.06,15.06,15.06,2
20161101|2016-10-13 19:30,14,15.01,15.01,15,15,6
20161101|2016-10-13 20:30,14,15,15,15,15,5
20161101|2016-10-13 21:30,14,15,15.02,15,15.02,18
20161101|2016-10-13 22:00,14,15.02,15.02,15.02,15.02,1
20161101|2016-10-14 03:30,14,15.01,15.01,15.01,15.01,1
20161101|2016-10-14 05:00,14,15.01,15.01,15.01,15.01,1
20161101|2016-10-14 07:00,14,14.99,14.99,14.99,14.99,1
20161101|2016-10-14 07:30,14,14.96,14.96,14.96,14.96,1
20161101|2016-10-14 08:00,14,15.01,15.01,15.01,15.01,5
20161101|2016-10-14 08:30,14,14.97,14.97,14.95,14.96,12
20161101|2016-10-14 09:00,14,14.95,14.95,14.92,14.95,18
20161101|2016-10-14 09:30,14,14.96,14.96,14.96,14.96,1
20161101|2016-10-14 10:00,14,14.92,14.96,14.92,14.96,4
20161101|2016-10-14 10:30,14,14.95,15.18,14.95,15.11,195
20161101|2016-10-14 11:00,14,15.1,15.15,15.05,15.15,12
20161101|2016-10-14 11:30,14,15.1,15.1,15.05,15.05,14
20161101|2016-10-14 12:00,14,15.05,15.05,15.01,15.01,91
20161101|2016-10-14 12:30,14,15.03,15.06,15.01,15.06,22
20161101|2016-10-14 13:00,14,15.03,15.05,14.99,14.99,36
20161101|2016-10-14 13:30,14,14.99,15,14.99,15,4
20161101|2016-10-16 17:00,17,14.97,15.04,14.95,14.95,3
20161101|2016-10-16 17:30,17,14.95,14.95,14.95,14.95,1
20161101|2016-10-17 07:30,17,14.99,14.99,14.98,14.99,4
20161101|2016-10-17 09:00,17,14.98,15,14.98,15,7
20161101|2016-10-17 09:30,17,15.03,15.03,15.01,15.03,6
20161101|2016-10-17 10:00,17,15.01,15.03,15,15.03,4
20161101|2016-10-17 10:30,17,15,15.26,15,15.25,54
20161101|2016-10-17 11:00,17,15.19,15.2,15.19,15.19,14
20161101|2016-10-17 12:00,17,15.19,15.19,15.19,15.19,1
20161101|2016-10-17 12:30,17,15.24,15.24,15.23,15.23,4
20161101|2016-10-17 13:00,17,15.24,15.28,15.24,15.27,18
20161101|2016-10-17 13:30,17,15.27,15.27,15.26,15.26,2
20161101|2016-10-17 14:30,17,15.23,15.23,15.23,15.23,1
20161101|2016-10-17 15:00,17,15.21,15.21,15.2,15.21,6
20161101|2016-10-17 15:30,17,15.2,15.2,15.19,15.19,11
20161101|2016-10-17 23:30,18,15.21,15.23,15.21,15.23,2
20161101|2016-10-18 07:00,18,15.18,15.25,15.18,15.25,7
20161101|2016-10-18 07:30,18,15.25,15.25,15.22,15.22,11
20161101|2016-10-18 08:30,18,15.23,15.23,15.23,15.23,1
20161101|2016-10-18 09:00,18,15.22,15.22,15.2,15.22,3
20161101|2016-10-18 09:30,18,15.24,15.25,15.24,15.25,6
20161101|2016-10-18 10:00,18,15.27,15.32,15.27,15.31,21
20161101|2016-10-18 10:30,18,15.32,15.52,15.28,15.52,85
20161101|2016-10-18 11:00,18,15.53,15.75,15.53,15.64,162
20161101|2016-10-18 11:30,18,15.62,15.64,15.54,15.56,32
20161101|2016-10-18 12:00,18,15.57,15.64,15.55,15.64,25
20161101|2016-10-18 12:30,18,15.63,15.64,15.61,15.61,50
20161101|2016-10-18 13:00,18,15.61,15.62,15.59,15.59,15
20161101|2016-10-18 14:30,18,15.56,15.56,15.56,15.56,2
20161101|2016-10-18 15:00,18,15.57,15.57,15.57,15.57,3
20161101|2016-10-18 15:30,18,15.55,15.57,15.55,15.57,4
20161101|2016-10-18 17:00,19,15.58,15.58,15.58,15.58,1
20161101|2016-10-18 19:00,19,15.61,15.61,15.61,15.61,1
20161101|2016-10-18 21:30,19,15.62,15.62,15.62,15.62,3
20161101|2016-10-18 22:00,19,15.63,15.64,15.62,15.63,12
20161101|2016-10-18 23:00,19,15.65,15.65,15.65,15.65,1
20161101|2016-10-19 01:00,19,15.65,15.65,15.65,15.65,2
20161101|2016-10-19 06:00,19,15.63,15.63,15.63,15.63,2
20161101|2016-10-19 07:00,19,15.66,15.68,15.66,15.67,14
20161101|2016-10-19 08:30,19,15.64,15.66,15.64,15.66,5
20161101|2016-10-19 09:00,19,15.65,15.65,15.6,15.6,20
20161101|2016-10-19 09:30,19,15.57,15.6,15.57,15.6,16
20161101|2016-10-19 10:00,19,15.6,15.69,15.6,15.65,16
20161101|2016-10-19 10:30,19,15.61,15.62,15.4,15.54,108
20161101|2016-10-19 11:00,19,15.53,15.53,15.47,15.51,32
20161101|2016-10-19 11:30,19,15.51,15.51,15.45,15.5,13
20161101|2016-10-19 12:00,19,15.46,15.46,15.46,15.46,2
20161101|2016-10-19 12:30,19,15.45,15.5,15.45,15.5,10
20161101|2016-10-19 13:00,19,15.51,15.51,15.46,15.5,9
20161101|2016-10-19 13:30,19,15.5,15.53,15.5,15.53,6
20161101|2016-10-19 14:30,19,15.51,15.51,15.5,15.5,3
20161101|2016-10-19 15:30,19,15.5,15.51,15.5,15.51,2
20161101|2016-10-19 22:00,20,15.49,15.51,15.49,15.51,3
20161101|2016-10-20 07:30,20,15.56,15.56,15.56,15.56,1
20161101|2016-10-20 08:30,20,15.5,15.5,15.47,15.48,10
20161101|2016-10-20 09:00,20,15.47,15.47,15.43,15.43,24
20161101|2016-10-20 09:30,20,15.43,15.45,15.41,15.45,16
20161101|2016-10-20 10:00,20,15.49,15.49,15.49,15.49,1
20161101|2016-10-20 10:30,20,15.46,15.48,15.32,15.36,55
20161101|2016-10-20 11:00,20,15.35,15.4,15.35,15.4,8
20161101|2016-10-20 12:00,20,15.41,15.42,15.41,15.42,2
20161101|2016-10-20 13:00,20,15.4,15.42,15.4,15.42,10
20161101|2016-10-20 13:30,20,15.39,15.39,15.39,15.39,1
20161101|2016-10-20 15:30,20,15.41,15.41,15.41,15.41,1
20161101|2016-10-21 07:30,21,15.4,15.4,15.4,15.4,2
20161101|2016-10-21 08:30,21,15.41,15.42,15.41,15.42,2
20161101|2016-10-21 09:00,21,15.4,15.43,15.39,15.42,8
20161101|2016-10-21 09:30,21,15.44,15.53,15.44,15.53,24
20161101|2016-10-21 10:00,21,15.51,15.51,15.48,15.48,21
20161101|2016-10-21 10:30,21,15.48,15.48,15.46,15.46,12
20161101|2016-10-21 11:00,21,15.5,15.53,15.49,15.49,12
20161101|2016-10-21 11:30,21,15.48,15.48,15.48,15.48,2
20161101|2016-10-21 12:00,21,15.52,15.52,15.52,15.52,1
20161101|2016-10-21 12:30,21,15.48,15.48,15.48,15.48,2
20161101|2016-10-21 13:00,21,15.5,15.51,15.43,15.47,18
20161101|2016-10-24 08:30,24,15.47,15.47,15.47,15.47,1
20161101|2016-10-24 09:00,24,15.45,15.47,15.35,15.38,26
20161101|2016-10-24 10:00,24,15.36,15.39,15.35,15.39,18
20161101|2016-10-24 10:30,24,15.39,15.39,15.3,15.31,36
20161101|2016-10-24 11:00,24,15.31,15.39,15.31,15.39,17
20161101|2016-10-24 11:30,24,15.37,15.37,15.36,15.36,2
20161101|2016-10-24 12:30,24,15.36,15.36,15.36,15.36,1
20161101|2016-10-24 13:00,24,15.36,15.37,15.36,15.37,9
20161101|2016-10-24 13:30,24,15.39,15.4,15.39,15.39,8
20161101|2016-10-24 14:30,24,15.38,15.38,15.38,15.38,2
20161101|2016-10-24 17:00,25,15.35,15.37,15.35,15.37,13
20161101|2016-10-24 17:30,25,15.36,15.36,15.36,15.36,2
20161101|2016-10-24 18:00,25,15.36,15.36,15.35,15.35,3
20161101|2016-10-24 20:30,25,15.3,15.3,15.3,15.3,1
20161101|2016-10-24 21:00,25,15.34,15.34,15.34,15.34,1
20161101|2016-10-25 07:00,25,15.34,15.34,15.34,15.34,3
20161101|2016-10-25 07:30,25,15.33,15.33,15.3,15.3,15
20161101|2016-10-25 08:00,25,15.31,15.31,15.3,15.3,5
20161101|2016-10-25 08:30,25,15.3,15.3,15.28,15.3,10
20161101|2016-10-25 09:00,25,15.35,15.36,15.35,15.36,12
20161101|2016-10-25 10:00,25,15.34,15.34,15.32,15.34,33
20161101|2016-10-25 10:30,25,15.34,15.4,15.3,15.34,161
20161101|2016-10-25 11:00,25,15.36,15.38,15.36,15.38,64
20161101|2016-10-25 11:30,25,15.38,15.38,15.37,15.38,20
20161101|2016-10-25 12:00,25,15.38,15.39,15.38,15.39,47
20161101|2016-10-25 12:30,25,15.39,15.4,15.39,15.4,2
20161101|2016-10-25 13:00,25,15.4,15.4,15.4,15.4,1
20161101|2016-10-25 13:30,25,15.36,15.36,15.36,15.36,3
20161101|2016-10-25 14:00,25,15.37,15.37,15.37,15.37,1
20161101|2016-10-25 15:00,25,15.37,15.37,15.37,15.37,2
20161101|2016-10-25 15:30,25,15.4,15.4,15.4,15.4,2
20161101|2016-10-25 17:00,26,15.35,15.35,15.35,15.35,3
20161101|2016-10-25 19:00,26,15.4,15.4,15.4,15.4,1
20161101|2016-10-26 09:00,26,15.4,15.41,15.4,15.4,17
20161101|2016-10-26 09:30,26,15.41,15.41,15.41,15.41,2
20161101|2016-10-26 10:00,26,15.41,15.41,15.4,15.4,26
20161101|2016-10-26 10:30,26,15.4,15.43,15.35,15.42,154
20161101|2016-10-26 11:00,26,15.43,15.43,15.4,15.43,26
20161101|2016-10-26 11:30,26,15.43,15.43,15.43,15.43,7
20161101|2016-10-26 12:30,26,15.42,15.43,15.42,15.43,26
20161101|2016-10-26 13:00,26,15.43,15.43,15.43,15.43,8
20161101|2016-10-26 13:30,26,15.41,15.43,15.37,15.43,20
20161101|2016-10-26 14:00,26,15.43,15.43,15.43,15.43,3
20161101|2016-10-26 14:30,26,15.44,15.44,15.44,15.44,1
20161101|2016-10-26 15:00,26,15.43,15.44,15.43,15.44,3
20161101|2016-10-26 17:00,27,15.46,15.46,15.46,15.46,1
20161101|2016-10-26 23:00,27,15.46,15.46,15.46,15.46,10
20161101|2016-10-27 05:30,27,15.45,15.45,15.45,15.45,1
20161101|2016-10-27 06:30,27,15.45,15.45,15.45,15.45,3
20161101|2016-10-27 07:00,27,15.45,15.45,15.45,15.45,1
20161101|2016-10-27 08:00,27,15.46,15.5,15.46,15.5,152
20161101|2016-10-27 08:30,27,15.49,15.5,15.49,15.5,16
20161101|2016-10-27 09:00,27,15.48,15.48,15.47,15.47,7
20161101|2016-10-27 09:30,27,15.5,15.5,15.49,15.49,10
20161101|2016-10-27 10:00,27,15.49,15.49,15.49,15.49,26
20161101|2016-10-27 10:30,27,15.49,15.49,15.42,15.48,40
20161101|2016-10-27 11:00,27,15.48,15.49,15.46,15.46,22
20161101|2016-10-27 11:30,27,15.48,15.54,15.48,15.54,23
20161101|2016-10-27 12:30,27,15.5,15.52,15.48,15.52,4
20161101|2016-10-27 13:00,27,15.52,15.52,15.5,15.51,13
20161101|2016-10-27 15:00,27,15.51,15.51,15.51,15.51,3
20161101|2016-10-27 19:00,28,15.54,15.54,15.54,15.54,2
20161101|2016-10-28 07:30,28,15.52,15.52,15.52,15.52,3
20161101|2016-10-28 08:00,28,15.48,15.48,15.48,15.48,3
20161101|2016-10-28 08:30,28,15.52,15.52,15.51,15.51,2
20161101|2016-10-28 09:00,28,15.5,15.62,15.49,15.6,55
20161101|2016-10-28 09:30,28,15.57,15.57,15.56,15.56,4
20161101|2016-10-28 10:00,28,15.56,15.56,15.56,15.56,1
20161101|2016-10-28 10:30,28,15.54,15.68,15.52,15.64,297
20161101|2016-10-28 11:00,28,15.65,15.65,15.6,15.63,64
20161101|2016-10-28 11:30,28,15.63,15.65,15.59,15.59,49
20161101|2016-10-28 12:00,28,15.58,15.64,15.58,15.64,28
20161101|2016-10-28 12:30,28,15.65,15.69,15.64,15.67,70
20161101|2016-10-28 13:00,28,15.69,15.7,15.67,15.7,26
20161101|2016-10-28 13:30,28,15.69,15.69,15.68,15.68,5
20161101|2016-10-30 17:00,31,15.73,15.73,15.73,15.73,1
20161101|2016-10-30 18:00,31,15.73,15.73,15.73,15.73,4
20161101|2016-10-30 23:00,31,15.69,15.69,15.69,15.69,2
20161101|2016-10-31 07:30,31,15.69,15.7,15.69,15.7,2
20161101|2016-10-31 08:30,31,15.67,15.73,15.67,15.73,19
20161101|2016-10-31 09:00,31,15.69,15.71,15.69,15.71,3
20161101|2016-10-31 09:30,31,15.71,15.71,15.71,15.71,1
20161101|2016-10-31 10:30,31,15.72,15.97,15.71,15.97,291
20161101|2016-10-31 11:00,31,15.97,15.97,15.92,15.93,39
20161101|2016-10-31 11:30,31,15.95,16.05,15.95,16.02,106
20161101|2016-10-31 12:00,31,16.04,16.1,16.01,16.04,70
20161101|2016-10-31 12:30,31,16.04,16.08,16.03,16.08,21
20161101|2016-10-31 13:00,31,16.07,16.07,16.03,16.04,32
20161101|2016-10-31 13:30,31,16.06,16.08,16.04,16.08,16
20161101|2016-10-31 14:30,31,16.05,16.05,16.05,16.05,9
20161101|2016-10-31 15:00,31,16.07,16.07,16.06,16.06,18
20161101|2016-10-31 15:30,31,16.04,16.04,16.04,16.04,5
20161101|2016-10-31 18:30,1,16.03,16.03,16.03,16.03,1
20161101|2016-10-31 21:30,1,16.08,16.08,16.08,16.08,3
20161101|2016-10-31 23:00,1,16.08,16.08,16.08,16.08,2
20161101|2016-11-01 03:00,1,16.09,16.09,16.09,16.09,1
20161101|2016-11-01 04:30,1,16.09,16.1,16.09,16.1,6
20161101|2016-11-01 05:30,1,16.1,16.1,16.1,16.1,2
20161101|2016-11-01 08:00,1,16.1,16.16,16.1,16.16,14
20161101|2016-11-01 08:30,1,16.16,16.35,16.16,16.26,203
20161101|2016-11-01 09:00,1,16.26,16.33,16.23,16.28,195
20161101|2016-11-01 09:30,1,16.29,16.3,16.27,16.3,112
20161101|2016-11-01 10:00,1,16.32,16.34,16.29,16.32,93
20161101|2016-11-01 10:30,1,16.29,16.4,16.26,16.37,154
20161101|2016-11-01 11:00,1,16.34,16.37,16.28,16.3,118
20161101|2016-11-01 11:30,1,16.3,16.3,16.26,16.28,22
20161101|2016-11-01 12:00,1,16.28,16.3,16.2,16.2,47
20161101|2016-11-01 12:30,1,16.21,16.33,16.1,16.32,188
20161101|2016-11-01 13:00,1,16.29,16.29,16.21,16.21,26
20161101|2016-11-01 13:30,1,16.22,16.22,16.22,16.22,1
20161101|2016-11-01 14:00,1,16.23,16.25,16.23,16.25,6
20161101|2016-11-01 14:30,1,16.28,16.28,16.28,16.28,3
20161101|2016-11-01 15:00,1,16.27,16.29,16.27,16.29,15
20161101|2016-11-01 15:30,1,16.3,16.3,16.3,16.3,21
20161101|2016-11-01 23:00,2,16.31,16.31,16.31,16.31,3
20161101|2016-11-02 06:00,2,16.35,16.35,16.3,16.3,6
20161101|2016-11-02 07:30,2,16.29,16.31,16.23,16.31,10
20161101|2016-11-02 08:00,2,16.34,16.34,16.34,16.34,1
20161101|2016-11-02 08:30,2,16.34,16.36,16.34,16.36,10
20161101|2016-11-02 09:00,2,16.36,16.41,16.34,16.35,128
20161101|2016-11-02 09:30,2,16.4,16.47,16.37,16.37,45
20161101|2016-11-02 10:00,2,16.37,16.37,16.35,16.35,16
20161101|2016-11-02 10:30,2,16.33,16.48,16.3,16.43,177
20161101|2016-11-02 11:00,2,16.43,16.46,16.42,16.43,48
20161101|2016-11-02 11:30,2,16.4,16.42,16.34,16.34,33
20161101|2016-11-02 12:00,2,16.34,16.36,16.31,16.34,33
20161101|2016-11-02 12:30,2,16.33,16.34,16.28,16.34,42
20161101|2016-11-02 13:00,2,16.35,16.36,16.32,16.36,8
20161101|2016-11-02 13:30,2,16.34,16.45,16.34,16.44,50
20161101|2016-11-02 14:00,2,16.41,16.41,16.35,16.38,25
20161101|2016-11-02 14:30,2,16.38,16.4,16.37,16.4,17
20161101|2016-11-02 15:00,2,16.41,16.41,16.41,16.41,2
20161101|2016-11-02 15:30,2,16.43,16.43,16.41,16.41,11
20161101|2016-11-02 20:30,3,16.35,16.35,16.35,16.35,2
20161101|2016-11-03 08:30,3,16.43,16.43,16.43,16.43,7
20161101|2016-11-03 09:00,3,16.46,16.54,16.45,16.51,118
20161101|2016-11-03 09:30,3,16.51,16.51,16.45,16.48,28
20161101|2016-11-03 10:30,3,16.47,16.62,16.43,16.62,170
20161101|2016-11-03 11:00,3,16.56,16.61,16.54,16.58,85
20161101|2016-11-03 11:30,3,16.6,16.6,16.57,16.57,4
20161101|2016-11-03 12:00,3,16.57,16.58,16.57,16.58,11
20161101|2016-11-03 12:30,3,16.58,16.59,16.58,16.59,2
20161101|2016-11-03 13:00,3,16.59,16.59,16.56,16.56,12
20161101|2016-11-03 14:30,3,16.59,16.59,16.59,16.59,2
20161101|2016-11-03 15:00,3,16.6,16.6,16.6,16.6,21
20161101|2016-11-03 15:30,3,16.6,16.6,16.6,16.6,11
20161101|2016-11-03 17:00,4,16.65,16.72,16.65,16.72,8
20161101|2016-11-03 18:30,4,16.71,16.72,16.71,16.72,4
20161101|2016-11-03 19:00,4,16.64,16.64,16.64,16.64,2
20161101|2016-11-03 19:30,4,16.68,16.68,16.68,16.68,1
20161101|2016-11-03 20:00,4,16.67,16.67,16.67,16.67,5
20161101|2016-11-04 08:00,4,16.65,16.65,16.65,16.65,5
20161101|2016-11-04 08:30,4,16.68,16.68,16.63,16.63,11
20161101|2016-11-04 09:00,4,16.65,16.71,16.65,16.69,71
20161101|2016-11-04 09:30,4,16.71,16.78,16.71,16.71,63
20161101|2016-11-04 10:00,4,16.74,16.74,16.74,16.74,17
20161101|2016-11-04 10:30,4,16.76,16.88,16.76,16.79,92
20161101|2016-11-04 11:00,4,16.8,16.84,16.8,16.8,13
20161101|2016-11-04 11:30,4,16.8,16.84,16.79,16.84,11
20161101|2016-11-04 12:00,4,16.84,16.84,16.79,16.82,22
20161101|2016-11-04 12:30,4,16.83,16.85,16.81,16.81,9
20161101|2016-11-04 13:00,4,16.81,16.81,16.79,16.8,18
20161101|2016-11-04 13:30,4,16.81,16.81,16.81,16.81,1
20161101|2016-11-06 17:30,7,16.8,16.8,16.8,16.8,5
20161101|2016-11-06 19:00,7,16.89,16.89,16.89,16.89,1
20161101|2016-11-06 21:00,7,16.87,16.87,16.87,16.87,1
20161101|2016-11-06 21:30,7,16.89,16.9,16.89,16.9,2
20161101|2016-11-07 05:00,7,16.9,16.9,16.9,16.9,5
20161101|2016-11-07 06:00,7,16.93,16.93,16.93,16.93,1
20161101|2016-11-07 08:00,7,16.9,16.91,16.89,16.9,10
20161101|2016-11-07 08:30,7,16.88,16.91,16.88,16.91,27
20161101|2016-11-07 09:00,7,16.91,16.91,16.87,16.9,14
20161101|2016-11-07 09:30,7,16.9,16.92,16.9,16.91,21
20161101|2016-11-07 10:00,7,16.9,16.9,16.9,16.9,5
20161101|2016-11-07 10:30,7,16.89,17.24,16.87,17.06,167
20161101|2016-11-07 11:00,7,17.03,17.1,16.96,17,67
20161101|2016-11-07 11:30,7,16.99,16.99,16.94,16.97,10
20161101|2016-11-07 12:00,7,16.99,16.99,16.98,16.98,5
20161101|2016-11-07 12:30,7,17,17,16.97,17,14
20161101|2016-11-07 13:00,7,16.98,16.98,16.95,16.95,8
20161101|2016-11-07 14:00,7,16.95,16.97,16.95,16.97,7
20161101|2016-11-07 14:30,7,16.97,16.97,16.97,16.97,4
20161101|2016-11-07 15:00,7,16.95,16.95,16.95,16.95,1
20161101|2016-11-07 17:00,8,16.88,16.88,16.88,16.88,1
20161101|2016-11-07 18:30,8,16.9,16.9,16.9,16.9,6
20161101|2016-11-07 19:00,8,16.9,16.9,16.9,16.9,3
20161101|2016-11-07 19:30,8,16.9,16.91,16.88,16.91,14
20161101|2016-11-08 01:30,8,16.95,16.95,16.95,16.95,1
20161101|2016-11-08 03:30,8,16.96,16.96,16.96,16.96,1
20161101|2016-11-08 05:30,8,16.98,16.98,16.97,16.97,2
20161101|2016-11-08 06:30,8,17,17,16.95,16.95,2
20161101|2016-11-08 07:30,8,16.95,16.96,16.95,16.96,2
20161101|2016-11-08 08:00,8,16.97,16.97,16.97,16.97,1
20161101|2016-11-08 08:30,8,16.96,16.97,16.93,16.93,13
20161101|2016-11-08 09:00,8,16.96,16.96,16.81,16.81,18
20161101|2016-11-08 09:30,8,16.81,16.82,16.75,16.76,19
20161101|2016-11-08 10:00,8,16.79,16.83,16.79,16.81,31
20161101|2016-11-08 10:30,8,16.81,16.93,16.67,16.8,132
20161101|2016-11-08 11:00,8,16.84,16.84,16.8,16.83,7
20161101|2016-11-08 12:00,8,16.8,16.8,16.8,16.8,1
20161101|2016-11-08 12:30,8,16.8,16.81,16.78,16.81,15
20161101|2016-11-08 13:00,8,16.79,16.79,16.79,16.79,1
20161101|2016-11-08 13:30,8,16.79,16.79,16.79,16.79,1
20161101|2016-11-08 14:30,8,16.81,16.81,16.8,16.8,4
20161101|2016-11-08 22:00,9,16.76,16.77,16.73,16.73,7
20161101|2016-11-09 06:30,9,16.75,16.75,16.75,16.75,1
20161101|2016-11-09 08:30,9,16.89,16.9,16.89,16.9,2
20161101|2016-11-09 09:00,9,16.9,16.9,16.77,16.77,5
20161101|2016-11-09 10:00,9,16.8,16.8,16.8,16.8,6
20161101|2016-11-09 10:30,9,16.83,16.85,16.64,16.7,61
20161101|2016-11-09 11:00,9,16.73,16.75,16.73,16.75,9
20161101|2016-11-09 12:00,9,16.8,16.8,16.8,16.8,2
20161101|2016-11-09 13:00,9,16.76,16.81,16.76,16.81,2
20161101|2016-11-09 13:30,9,16.75,16.79,16.73,16.79,26
20161101|2016-11-09 14:00,9,16.79,16.79,16.79,16.79,1
20161101|2016-11-09 14:30,9,16.79,16.79,16.79,16.79,8
20161101|2016-11-09 19:30,10,16.82,16.82,16.82,16.82,4
20161101|2016-11-09 21:30,10,16.82,16.82,16.82,16.82,1
20161101|2016-11-10 07:00,10,16.8,16.8,16.79,16.79,2
20161101|2016-11-10 08:00,10,16.81,16.81,16.81,16.81,3
20161101|2016-11-10 08:30,10,16.85,16.86,16.83,16.83,6
20161101|2016-11-10 09:00,10,16.83,16.83,16.82,16.82,4
20161101|2016-11-10 09:30,10,16.79,16.82,16.79,16.82,3
20161101|2016-11-10 10:00,10,16.83,16.83,16.8,16.8,6
20161101|2016-11-10 10:30,10,16.8,16.8,16.74,16.77,58
20161101|2016-11-10 11:00,10,16.77,16.78,16.77,16.77,53
20161101|2016-11-10 11:30,10,16.76,16.78,16.76,16.78,24
20161101|2016-11-10 12:00,10,16.78,16.8,16.78,16.78,10
20161101|2016-11-10 12:30,10,16.79,16.81,16.79,16.81,30
20161101|2016-11-10 13:00,10,16.8,16.8,16.8,16.8,2
20161101|2016-11-10 13:30,10,16.78,16.78,16.78,16.78,1
20161101|2016-11-10 18:00,11,16.83,16.83,16.83,16.83,1
20161101|2016-11-11 06:00,11,16.78,16.78,16.78,16.78,1
20161101|2016-11-11 07:00,11,16.81,16.82,16.75,16.75,4
20161101|2016-11-11 08:00,11,16.78,16.8,16.76,16.8,12
20161101|2016-11-11 08:30,11,16.8,16.8,16.79,16.79,4
20161101|2016-11-11 09:00,11,16.77,16.81,16.77,16.8,14
20161101|2016-11-11 09:30,11,16.8,16.8,16.79,16.79,20
20161101|2016-11-11 10:00,11,16.76,16.77,16.75,16.76,66
20161101|2016-11-11 10:30,11,16.76,16.76,16.65,16.66,67
20161101|2016-11-11 11:00,11,16.72,16.75,16.7,16.71,66
20161101|2016-11-11 11:30,11,16.72,16.72,16.71,16.71,37
20161101|2016-11-11 12:00,11,16.7,16.7,16.7,16.7,15
20161101|2016-11-11 12:30,11,16.71,16.71,16.71,16.71,1
20161101|2016-11-11 13:00,11,16.71,16.71,16.7,16.7,11
20161101|2016-11-11 13:30,11,16.69,16.69,16.69,16.69,3
20161101|2016-11-14 06:00,14,16.71,16.71,16.71,16.71,1
20161101|2016-11-14 07:00,14,16.72,16.75,16.72,16.75,5
20161101|2016-11-14 08:30,14,16.74,16.74,16.74,16.74,10
20161101|2016-11-14 09:00,14,16.75,16.75,16.74,16.74,10
20161101|2016-11-14 10:30,14,16.72,16.72,16.61,16.68,77
20161101|2016-11-14 11:00,14,16.7,16.7,16.66,16.66,2
20161101|2016-11-14 11:30,14,16.66,16.66,16.66,16.66,1
20161101|2016-11-14 13:00,14,16.69,16.69,16.68,16.68,7
20161101|2016-11-14 15:30,14,16.68,16.68,16.68,16.68,1
20161101|2016-11-14 21:00,15,16.67,16.67,16.67,16.67,1
20161101|2016-11-14 22:30,15,16.68,16.68,16.68,16.68,1
20161101|2016-11-15 07:00,15,16.71,16.71,16.71,16.71,3
20161101|2016-11-15 10:00,15,16.68,16.68,16.68,16.68,13
20161101|2016-11-15 10:30,15,16.68,16.71,16.68,16.71,75
20161101|2016-11-15 11:00,15,16.7,16.7,16.7,16.7,1
20161101|2016-11-15 11:30,15,16.71,16.71,16.71,16.71,1
20161101|2016-11-15 13:00,15,16.7,16.7,16.7,16.7,2
20161101|2016-11-16 07:00,16,16.73,16.73,16.73,16.73,3
20161101|2016-11-16 07:30,16,16.74,16.74,16.74,16.74,2
20161101|2016-11-16 08:30,16,16.73,16.73,16.7,16.7,4
20161101|2016-11-16 09:00,16,16.73,16.73,16.73,16.73,5
20161101|2016-11-16 09:30,16,16.73,16.73,16.73,16.73,1
20161101|2016-11-16 10:00,16,16.72,16.72,16.72,16.72,1
20161101|2016-11-16 10:30,16,16.7,16.7,16.68,16.7,23
20161101|2016-11-16 11:30,16,16.68,16.68,16.68,16.68,7
20161101|2016-11-16 13:00,16,16.69,16.69,16.69,16.69,11
20161101|2016-11-16 13:30,16,16.7,16.79,16.7,16.73,106
20161101|2016-11-16 14:00,16,16.73,16.73,16.72,16.73,50
20161101|2016-11-16 14:30,16,16.72,16.72,16.72,16.72,10
20161101|2016-11-16 18:00,17,16.72,16.72,16.72,16.72,3
20161101|2016-11-17 05:30,17,16.72,16.72,16.72,16.72,1
20161101|2016-11-17 07:00,17,16.72,16.73,16.72,16.73,5
20161101|2016-11-17 07:30,17,16.71,16.71,16.71,16.71,11
20161101|2016-11-17 08:00,17,16.72,16.72,16.72,16.72,2
20161101|2016-11-17 09:00,17,16.71,16.71,16.71,16.71,3
20161101|2016-11-17 10:30,17,16.73,16.74,16.73,16.74,58
20161101|2016-11-17 11:00,17,16.74,16.75,16.74,16.74,32
20161101|2016-11-17 11:30,17,16.74,16.74,16.73,16.73,3
20161101|2016-11-17 12:00,17,16.73,16.73,16.73,16.73,2
20161101|2016-11-17 13:00,17,16.73,16.74,16.73,16.74,3
20161101|2016-11-17 14:00,17,16.73,16.73,16.73,16.73,1
20161101|2016-11-18 08:00,18,16.74,16.74,16.74,16.74,2
20161101|2016-11-18 09:30,18,16.73,16.73,16.73,16.73,1
20161101|2016-11-18 10:30,18,16.74,16.74,16.73,16.74,30
20161101|2016-11-18 11:00,18,16.74,16.76,16.74,16.76,199
20161101|2016-11-18 11:30,18,16.76,16.76,16.75,16.75,22
20161101|2016-11-18 12:00,18,16.76,16.76,16.76,16.76,1
20161101|2016-11-18 13:00,18,16.75,16.75,16.75,16.75,4
20161101|2016-11-18 13:30,18,16.75,16.75,16.75,16.75,13
20161101|2016-11-20 17:00,21,16.75,16.76,16.75,16.76,2
20161101|2016-11-21 03:30,21,16.76,16.76,16.76,16.76,8
20161101|2016-11-21 08:00,21,16.75,16.75,16.75,16.75,4
20161101|2016-11-21 08:30,21,16.76,16.76,16.76,16.76,30
20161101|2016-11-21 09:00,21,16.76,16.76,16.76,16.76,1
20161101|2016-11-21 09:30,21,16.76,16.76,16.76,16.76,10
20161101|2016-11-21 10:00,21,16.76,16.76,16.76,16.76,133
20161101|2016-11-21 10:30,21,16.76,16.76,16.74,16.76,89
20161101|2016-11-21 11:00,21,16.76,16.76,16.76,16.76,5
20161101|2016-11-21 13:30,21,16.75,16.75,16.75,16.75,4
20161101|2016-11-21 15:00,21,16.76,16.76,16.76,16.76,2
20161101|2016-11-22 09:30,22,16.74,16.75,16.73,16.74,30
20161101|2016-11-22 10:00,22,16.73,16.75,16.73,16.75,5
20161101|2016-11-22 11:00,22,16.75,16.76,16.75,16.76,50
20161101|2016-11-22 12:00,22,16.75,16.75,16.75,16.75,3
20161101|2016-11-22 13:00,22,16.76,16.76,16.75,16.76,3
20161101|2016-11-23 08:00,23,16.74,16.75,16.73,16.75,11
20161101|2016-11-23 09:00,23,16.73,16.73,16.73,16.73,2
20161101|2016-11-23 09:30,23,16.74,16.75,16.73,16.75,10
20161101|2016-11-23 10:00,23,16.74,16.74,16.72,16.73,29
20161101|2016-11-23 10:30,23,16.73,16.74,16.72,16.74,38
20161101|2016-11-23 11:00,23,16.74,16.74,16.74,16.74,5
20161101|2016-11-23 11:30,23,16.75,16.75,16.75,16.75,1
20161101|2016-11-23 12:30,23,16.74,16.74,16.74,16.74,2
20161101|2016-11-23 13:30,23,16.74,16.75,16.73,16.74,39
20161101|2016-11-28 08:30,28,16.73,16.73,16.72,16.72,37
20161101|2016-11-28 09:30,28,16.74,16.74,16.74,16.74,21
20161101|2016-11-28 10:00,28,16.73,16.73,16.72,16.72,11
20161101|2016-11-28 10:30,28,16.73,16.73,16.73,16.73,6
20161101|2016-11-28 11:00,28,16.74,16.74,16.74,16.74,1
20161101|2016-11-28 11:30,28,16.73,16.73,16.73,16.73,1
20161101|2016-11-28 12:00,28,16.74,16.74,16.74,16.74,1
20161101|2016-11-28 12:30,28,16.74,16.74,16.74,16.74,8
20161101|2016-11-28 13:00,28,16.73,16.73,16.72,16.72,2
20161101|2016-11-29 08:00,29,16.74,16.74,16.74,16.74,2
20161101|2016-11-29 09:30,29,16.74,16.75,16.74,16.75,3
20161101|2016-11-29 10:00,29,16.75,16.75,16.75,16.75,32
20161101|2016-11-29 10:30,29,16.73,16.75,16.73,16.75,2
20161101|2016-11-29 11:00,29,16.74,16.74,16.74,16.74,2
20161101|2016-11-29 11:30,29,16.74,16.74,16.73,16.73,148
20161101|2016-11-29 12:00,29,16.73,16.73,16.72,16.72,46
20161201|2015-01-16 09:30,16,16.5,16.5,16.5,16.5,2
20161201|2015-03-18 10:30,18,16.61,16.61,16.61,16.61,1
20161201|2015-03-19 07:30,19,16.61,16.61,16.61,16.61,2
20161201|2015-03-20 12:30,20,16.6,16.6,16.6,16.6,1
20161201|2015-03-30 09:30,30,16.61,16.61,16.61,16.61,1
20161201|2015-03-30 11:00,30,16.63,16.63,16.63,16.63,2
20161201|2015-03-30 12:00,30,16.65,16.65,16.65,16.65,2
20161201|2015-05-06 08:30,6,16.85,16.85,16.85,16.85,2
20161201|2015-06-03 11:00,3,16.97,16.97,16.97,16.97,12
20161201|2015-06-03 11:30,3,16.93,16.93,16.93,16.93,6
20161201|2015-06-16 09:30,16,16.93,16.93,16.93,16.93,2
20161201|2015-06-16 10:00,16,16.93,16.93,16.93,16.93,1
20161201|2015-06-16 10:30,16,16.95,16.95,16.93,16.93,2
20161201|2015-06-18 08:00,18,16.95,16.95,16.95,16.95,1
20161201|2015-06-19 11:30,19,16.95,16.95,16.95,16.95,2
20161201|2015-06-19 12:30,19,16.96,16.96,16.96,16.96,2
20161201|2015-06-23 08:30,23,16.99,16.99,16.99,16.99,3
20161201|2015-06-24 10:00,24,16.97,16.97,16.97,16.97,2
20161201|2015-06-24 15:00,24,17.05,17.05,17.05,17.05,2
20161201|2015-06-29 14:00,29,17.03,17.05,17.03,17.05,3
20161201|2015-07-01 09:30,1,16.99,16.99,16.99,16.99,2
20161201|2015-07-01 15:00,1,17,17,17,17,1
20161201|2015-07-06 13:00,6,17,17,17,17,5
20161201|2015-07-08 11:30,8,16.99,16.99,16.99,16.99,1
20161201|2015-07-09 12:30,9,16.98,17,16.98,17,12
20161201|2015-07-09 13:00,9,17,17,17,17,3
20161201|2015-07-09 14:00,9,17,17,17,17,1
20161201|2015-07-10 09:00,10,16.96,16.96,16.96,16.96,1
20161201|2015-07-14 13:00,14,16.91,16.91,16.91,16.91,1
20161201|2015-07-15 10:30,15,16.86,16.86,16.85,16.85,6
20161201|2015-07-15 11:00,15,16.85,16.85,16.85,16.85,2
20161201|2015-07-15 12:00,15,16.86,16.86,16.86,16.86,1
20161201|2015-07-15 12:30,15,16.85,16.88,16.85,16.88,2
20161201|2015-07-15 13:30,15,16.88,16.88,16.85,16.85,3
20161201|2015-07-15 15:00,15,16.84,16.84,16.84,16.84,4
20161201|2015-07-15 15:30,15,16.84,16.84,16.84,16.84,4
20161201|2015-07-16 09:00,16,16.8,16.8,16.78,16.78,2
20161201|2015-07-16 09:30,16,16.8,16.8,16.8,16.8,1
20161201|2015-07-16 11:00,16,16.82,16.82,16.82,16.82,5
20161201|2015-07-16 11:30,16,16.82,16.82,16.82,16.82,1
20161201|2015-07-16 13:00,16,16.84,16.84,16.84,16.84,1
20161201|2015-07-16 15:00,16,16.84,16.84,16.84,16.84,1
20161201|2015-07-21 10:00,21,16.95,16.95,16.95,16.95,5
20161201|2015-07-21 11:30,21,16.95,16.95,16.95,16.95,2
20161201|2015-07-21 12:30,21,16.98,17.01,16.98,17.01,14
20161201|2015-07-23 10:30,23,17,17,17,17,1
20161201|2015-07-23 14:30,23,17,17,17,17,1
20161201|2015-07-29 11:30,29,16.9,16.9,16.9,16.9,6
20161201|2015-08-03 06:30,3,16.78,16.78,16.78,16.78,1
20161201|2015-08-03 11:00,3,16.8,16.8,16.8,16.8,2
20161201|2015-08-04 12:30,4,16.77,16.77,16.77,16.77,2
20161201|2015-08-05 11:00,5,16.75,16.75,16.75,16.75,3
20161201|2015-08-05 13:00,5,16.76,16.76,16.76,16.76,1
20161201|2015-08-06 08:00,6,16.75,16.75,16.75,16.75,8
20161201|2015-08-11 07:00,11,16.75,16.75,16.75,16.75,6
20161201|2015-08-11 09:00,11,16.69,16.69,16.69,16.69,1
20161201|2015-08-11 10:30,11,16.7,16.7,16.7,16.7,7
20161201|2015-08-12 09:30,12,16.7,16.7,16.7,16.7,7
20161201|2015-08-12 10:00,12,16.69,16.69,16.69,16.69,1
20161201|2015-08-12 13:00,12,16.69,16.69,16.69,16.69,3
20161201|2015-08-12 13:30,12,16.66,16.66,16.66,16.66,1
20161201|2015-08-12 14:00,12,16.52,16.52,16.52,16.52,2
20161201|2015-08-12 22:00,13,16.6,16.6,16.6,16.6,3
20161201|2015-08-14 11:30,14,16.55,16.55,16.55,16.55,3
20161201|2015-08-14 12:00,14,16.53,16.53,16.53,16.53,3
20161201|2015-08-14 12:30,14,16.59,16.59,16.59,16.59,1
20161201|2015-08-18 08:30,18,16.57,16.57,16.57,16.57,4
20161201|2015-08-18 10:00,18,16.57,16.57,16.57,16.57,1
20161201|2015-08-20 12:00,20,16.57,16.57,16.57,16.57,5
20161201|2015-08-21 11:30,21,16.48,16.48,16.48,16.48,2
20161201|2015-08-21 13:00,21,16.56,16.56,16.56,16.56,1
20161201|2015-08-24 09:30,24,16.13,16.13,16.05,16.05,5
20161201|2015-08-24 11:30,24,16.25,16.25,16.25,16.25,1
20161201|2015-08-24 13:30,24,16.25,16.25,16.25,16.25,1
20161201|2015-08-25 10:30,25,16.3,16.3,16.3,16.3,7
20161201|2015-08-25 11:00,25,16.31,16.31,16.31,16.31,5
20161201|2015-08-25 11:30,25,16.31,16.31,16.25,16.25,7
20161201|2015-08-26 11:00,26,16.3,16.3,16.3,16.3,10
20161201|2015-08-28 08:00,28,16.26,16.26,16.26,16.26,2
20161201|2015-08-31 10:00,31,16.26,16.26,16.26,16.26,1
20161201|2015-09-04 13:00,4,16.21,16.21,16.21,16.21,1
20161201|2015-09-08 08:00,8,16.2,16.2,16.2,16.2,2
20161201|2015-09-08 10:00,8,16.2,16.2,16.2,16.2,1
20161201|2015-09-09 13:30,9,16.25,16.25,16.25,16.25,2
20161201|2015-09-14 09:00,14,16.25,16.25,16.25,16.25,4
20161201|2015-09-15 11:00,15,16.16,16.16,16.16,16.16,1
20161201|2015-09-15 12:00,15,16.16,16.16,16.16,16.16,1
20161201|2015-09-16 10:30,16,16.18,16.18,16.18,16.18,2
20161201|2015-09-16 11:30,16,16.15,16.15,16.15,16.15,2
20161201|2015-09-16 12:30,16,16.18,16.18,16.18,16.18,1
20161201|2015-09-16 13:00,16,16.18,16.18,16.18,16.18,1
20161201|2015-09-17 13:30,17,16.25,16.25,16.25,16.25,4
20161201|2015-09-18 12:30,18,16.18,16.18,16.18,16.18,1
20161201|2015-09-21 15:00,21,16.2,16.2,16.2,16.2,5
20161201|2015-09-22 12:00,22,16.21,16.21,16.21,16.21,2
20161201|2015-09-23 11:00,23,16.22,16.22,16.22,16.22,5
20161201|2015-09-24 12:30,24,16.25,16.25,16.25,16.25,2
20161201|2015-09-25 12:00,25,16.25,16.25,16.25,16.25,3
20161201|2015-09-28 11:00,28,16.28,16.28,16.28,16.28,2
20161201|2015-09-28 11:30,28,16.26,16.26,16.26,16.26,1
20161201|2015-09-28 13:00,28,16.27,16.27,16.27,16.27,2
20161201|2015-09-29 13:30,29,16.25,16.25,16.25,16.25,1
20161201|2015-09-30 10:00,30,16.29,16.29,16.29,16.29,1
20161201|2015-09-30 10:30,30,16.32,16.32,16.32,16.32,14
20161201|2015-09-30 11:00,30,16.32,16.32,16.32,16.32,4
20161201|2015-09-30 11:30,30,16.32,16.32,16.32,16.32,2
20161201|2015-09-30 12:00,30,16.32,16.32,16.32,16.32,2
20161201|2015-09-30 12:30,30,16.3,16.3,16.3,16.3,4
20161201|2015-10-01 08:30,1,16.25,16.25,16.25,16.25,1
20161201|2015-10-01 10:30,1,16.24,16.24,16.24,16.24,2
20161201|2015-10-02 11:30,2,16.3,16.3,16.3,16.3,3
20161201|2015-10-02 13:00,2,16.31,16.31,16.31,16.31,1
20161201|2015-10-05 12:30,5,16.32,16.33,16.32,16.33,3
20161201|2015-10-05 14:00,5,16.3,16.3,16.3,16.3,3
20161201|2015-10-05 14:30,5,16.3,16.3,16.3,16.3,2
20161201|2015-10-06 09:00,6,16.33,16.33,16.33,16.33,2
20161201|2015-10-06 12:30,6,16.36,16.36,16.36,16.36,2
20161201|2015-10-06 13:00,6,16.38,16.38,16.38,16.38,4
20161201|2015-10-06 15:30,6,16.38,16.38,16.38,16.38,1
20161201|2015-10-07 08:00,7,16.34,16.34,16.34,16.34,2
20161201|2015-10-07 08:30,7,16.34,16.34,16.34,16.34,2
20161201|2015-10-07 13:30,7,16.4,16.4,16.4,16.4,5
20161201|2015-10-13 13:30,13,16.5,16.5,16.5,16.5,1
20161201|2015-10-15 09:00,15,16.55,16.55,16.55,16.55,1
20161201|2015-10-15 11:00,15,16.52,16.52,16.52,16.52,1
20161201|2015-10-15 12:30,15,16.52,16.52,16.52,16.52,1
20161201|2015-10-16 13:30,16,16.52,16.52,16.52,16.52,2
20161201|2015-10-19 08:30,19,16.55,16.55,16.55,16.55,1
20161201|2015-10-19 09:00,19,16.6,16.6,16.6,16.6,9
20161201|2015-10-19 11:00,19,16.6,16.6,16.6,16.6,2
20161201|2015-10-20 12:00,20,16.65,16.65,16.65,16.65,13
20161201|2015-10-20 15:00,20,16.7,16.7,16.7,16.7,5
20161201|2015-10-21 11:30,21,16.6,16.6,16.6,16.6,1
20161201|2015-10-23 10:30,23,16.6,16.6,16.6,16.6,1
20161201|2015-10-26 09:00,26,16.65,16.65,16.65,16.65,4
20161201|2015-10-26 09:30,26,16.7,16.7,16.7,16.7,3
20161201|2015-10-26 10:00,26,16.6,16.6,16.6,16.6,1
20161201|2015-10-26 10:30,26,16.69,16.69,16.69,16.69,1
20161201|2015-10-27 11:30,27,16.74,16.74,16.74,16.74,5
20161201|2015-10-27 12:00,27,16.75,16.75,16.75,16.75,8
20161201|2015-10-27 13:30,27,16.74,16.74,16.74,16.74,1
20161201|2015-10-27 15:00,27,16.75,16.75,16.75,16.75,1
20161201|2015-10-28 09:30,28,16.77,16.8,16.77,16.8,4
20161201|2015-10-28 10:30,28,16.81,16.81,16.81,16.81,1
20161201|2015-10-29 09:00,29,16.81,16.81,16.81,16.81,3
20161201|2015-10-30 09:30,30,16.8,16.8,16.8,16.8,2
20161201|2015-11-02 09:00,2,16.79,16.79,16.79,16.79,1
20161201|2015-11-03 10:30,3,16.72,16.72,16.72,16.72,1
20161201|2015-11-03 13:00,3,16.7,16.7,16.7,16.7,1
20161201|2015-11-03 14:00,3,16.76,16.76,16.76,16.76,1
20161201|2015-11-04 10:00,4,16.8,16.84,16.8,16.84,5
20161201|2015-11-04 12:30,4,16.71,16.71,16.71,16.71,1
20161201|2015-11-05 11:00,5,16.76,16.76,16.76,16.76,1
20161201|2015-11-05 12:30,5,16.76,16.76,16.76,16.76,19
20161201|2015-11-05 13:00,5,16.76,16.76,16.76,16.76,10
20161201|2015-11-06 08:30,6,16.7,16.7,16.7,16.7,1
20161201|2015-11-06 11:00,6,16.7,16.7,16.7,16.7,5
20161201|2015-11-06 11:30,6,16.7,16.7,16.68,16.68,6
20161201|2015-11-06 12:00,6,16.67,16.67,16.67,16.67,3
20161201|2015-11-06 13:00,6,16.67,16.67,16.67,16.67,10
20161201|2015-11-09 14:00,9,16.62,16.62,16.62,16.62,1
20161201|2015-11-09 17:00,10,16.62,16.62,16.62,16.62,3
20161201|2015-11-10 09:00,10,16.62,16.62,16.62,16.62,2
20161201|2015-11-10 09:30,10,16.61,16.61,16.61,16.61,3
20161201|2015-11-10 12:00,10,16.61,16.61,16.57,16.57,18
20161201|2015-11-10 13:30,10,16.57,16.57,16.57,16.57,5
20161201|2015-11-10 14:30,10,16.57,16.57,16.57,16.57,5
20161201|2015-11-10 15:00,10,16.57,16.57,16.57,16.57,1
20161201|2015-11-10 17:00,11,16.57,16.57,16.57,16.57,5
20161201|2015-11-11 10:30,11,16.57,16.57,16.57,16.57,1
20161201|2015-11-11 12:00,11,16.57,16.58,16.57,16.58,2
20161201|2015-11-11 13:00,11,16.59,16.6,16.59,16.6,2
20161201|2015-11-11 13:30,11,16.57,16.57,16.57,16.57,1
20161201|2015-11-11 15:30,11,16.56,16.56,16.56,16.56,1
20161201|2015-11-12 10:00,12,16.58,16.58,16.58,16.58,3
20161201|2015-11-12 11:00,12,16.57,16.57,16.55,16.55,3
20161201|2015-11-12 11:30,12,16.55,16.55,16.55,16.55,8
20161201|2015-11-13 11:30,13,16.52,16.52,16.52,16.52,1
20161201|2015-11-13 12:30,13,16.48,16.49,16.48,16.49,4
20161201|2015-11-13 13:30,13,16.55,16.65,16.55,16.65,8
20161201|2015-11-16 10:00,16,16.51,16.51,16.51,16.51,1
20161201|2015-11-16 12:30,16,16.51,16.51,16.51,16.51,1
20161201|2015-11-16 13:30,16,16.51,16.53,16.51,16.53,8
20161201|2015-11-17 08:30,17,16.54,16.54,16.54,16.54,2
20161201|2015-11-17 10:00,17,16.44,16.44,16.44,16.44,1
20161201|2015-11-17 10:30,17,16.42,16.42,16.42,16.42,2
20161201|2015-11-17 11:00,17,16.46,16.46,16.46,16.46,1
20161201|2015-11-17 12:30,17,16.43,16.43,16.42,16.43,5
20161201|2015-11-17 15:30,17,16.42,16.42,16.42,16.42,6
20161201|2015-11-17 17:00,18,16.43,16.43,16.43,16.43,1
20161201|2015-11-18 09:00,18,16.42,16.42,16.42,16.42,1
20161201|2015-11-18 09:30,18,16.42,16.42,16.42,16.42,9
20161201|2015-11-18 10:00,18,16.4,16.4,16.4,16.4,5
20161201|2015-11-18 11:30,18,16.43,16.43,16.43,16.43,1
20161201|2015-11-18 12:30,18,16.4,16.4,16.4,16.4,1
20161201|2015-11-19 10:30,19,16.4,16.4,16.4,16.4,14
20161201|2015-11-19 12:00,19,16.36,16.36,16.36,16.36,1
20161201|2015-11-20 10:00,20,16.35,16.35,16.35,16.35,3
20161201|2015-11-20 10:30,20,16.35,16.35,16.35,16.35,2
20161201|2015-11-20 11:00,20,16.35,16.35,16.35,16.35,3
20161201|2015-11-20 11:30,20,16.35,16.35,16.34,16.34,3
20161201|2015-11-23 10:00,23,16.34,16.34,16.34,16.34,2
20161201|2015-11-23 10:30,23,16.34,16.34,16.33,16.33,21
20161201|2015-11-23 11:30,23,16.31,16.31,16.31,16.31,9
20161201|2015-11-23 12:00,23,16.31,16.31,16.28,16.28,5
20161201|2015-11-23 12:30,23,16.24,16.25,16.24,16.25,9
20161201|2015-11-23 13:30,23,16.23,16.23,16.23,16.23,1
20161201|2015-11-24 07:30,24,16.23,16.23,16.23,16.23,3
20161201|2015-11-24 08:00,24,16.23,16.23,16.23,16.23,9
20161201|2015-11-24 09:00,24,16.23,16.23,16.23,16.23,1
20161201|2015-11-24 09:30,24,16.23,16.23,16.19,16.19,14
20161201|2015-11-24 10:00,24,16.21,16.21,16.21,16.21,5
20161201|2015-11-24 10:30,24,16.28,16.28,16.28,16.28,1
20161201|2015-11-24 11:00,24,16.25,16.3,16.25,16.3,9
20161201|2015-11-24 11:30,24,16.3,16.32,16.3,16.32,3
20161201|2015-11-24 13:00,24,16.21,16.21,16.21,16.21,1
20161201|2015-11-25 08:30,25,16.21,16.21,16.21,16.21,1
20161201|2015-11-25 11:00,25,16.21,16.21,16.21,16.21,1
20161201|2015-11-25 13:00,25,16.16,16.16,16.16,16.16,1
20161201|2015-11-25 14:30,25,16.25,16.25,16.25,16.25,1
20161201|2015-11-30 10:00,30,16.41,16.41,16.24,16.24,3
20161201|2015-11-30 11:30,30,16.25,16.25,16.25,16.25,5
20161201|2015-11-30 14:30,30,16.3,16.3,16.3,16.3,1
20161201|2015-12-01 12:00,1,16.38,16.38,16.38,16.38,1
20161201|2015-12-02 06:00,2,16.38,16.38,16.38,16.38,1
20161201|2015-12-02 07:30,2,16.4,16.4,16.4,16.4,3
20161201|2015-12-02 08:30,2,16.32,16.32,16.32,16.32,1
20161201|2015-12-02 09:30,2,16.33,16.33,16.33,16.33,1
20161201|2015-12-02 10:30,2,16.33,16.33,16.33,16.33,1
20161201|2015-12-03 09:00,3,16.37,16.37,16.37,16.37,1
20161201|2015-12-03 10:00,3,16.37,16.37,16.37,16.37,4
20161201|2015-12-03 12:00,3,16.4,16.4,16.4,16.4,2
20161201|2015-12-04 07:30,4,16.4,16.4,16.4,16.4,1
20161201|2015-12-04 08:00,4,16.4,16.4,16.4,16.4,2
20161201|2015-12-04 09:00,4,16.39,16.39,16.39,16.39,1
20161201|2015-12-07 13:00,7,16.39,16.39,16.39,16.39,3
20161201|2015-12-07 13:30,7,16.39,16.39,16.39,16.39,1
20161201|2015-12-08 09:00,8,16.4,16.4,16.39,16.39,2
20161201|2015-12-08 11:30,8,16.4,16.4,16.4,16.4,3
20161201|2015-12-08 12:00,8,16.37,16.37,16.37,16.37,2
20161201|2015-12-08 17:00,9,16.37,16.37,16.37,16.37,1
20161201|2015-12-09 06:30,9,16.37,16.37,16.37,16.37,3
20161201|2015-12-09 09:30,9,16.37,16.37,16.37,16.37,2
20161201|2015-12-09 11:00,9,16.4,16.42,16.4,16.42,3
20161201|2015-12-09 12:00,9,16.34,16.34,16.34,16.34,1
20161201|2015-12-09 14:00,9,16.43,16.43,16.43,16.43,2
20161201|2015-12-10 11:00,10,16.35,16.35,16.35,16.35,3
20161201|2015-12-10 12:00,10,16.37,16.37,16.37,16.37,2
20161201|2015-12-10 14:30,10,16.39,16.45,16.39,16.45,2
20161201|2015-12-10 15:30,10,16.38,16.38,16.38,16.38,6
20161201|2015-12-11 09:30,11,16.39,16.39,16.39,16.39,2
20161201|2015-12-11 10:30,11,16.39,16.39,16.33,16.33,9
20161201|2015-12-11 11:00,11,16.27,16.27,16.27,16.27,4
20161201|2015-12-14 08:30,14,16.25,16.27,16.25,16.27,2
20161201|2015-12-14 10:30,14,16.24,16.24,16.24,16.24,1
20161201|2015-12-14 11:00,14,16.21,16.21,16.18,16.19,4
20161201|2015-12-14 12:00,14,16.17,16.17,16.17,16.17,4
20161201|2015-12-14 12:30,14,16.17,16.17,16.17,16.17,2
20161201|2015-12-14 13:00,14,16.21,16.21,16.2,16.2,12
20161201|2015-12-15 08:00,15,16.21,16.21,16.21,16.21,2
20161201|2015-12-15 12:00,15,16.19,16.19,16.19,16.19,2
20161201|2015-12-15 13:00,15,16.15,16.15,16.15,16.15,1
20161201|2015-12-15 13:30,15,16.15,16.15,16.15,16.15,1
20161201|2015-12-16 10:30,16,16.16,16.16,16.16,16.16,2
20161201|2015-12-16 11:30,16,16.15,16.15,16.15,16.15,2
20161201|2015-12-16 12:00,16,16.15,16.15,16.15,16.15,1
20161201|2015-12-16 15:00,16,16.13,16.13,16.13,16.13,1
20161201|2015-12-17 08:30,17,16.15,16.15,16.15,16.15,2
20161201|2015-12-17 09:00,17,16.15,16.15,16.15,16.15,1
20161201|2015-12-17 09:30,17,16.2,16.2,16.2,16.2,2
20161201|2015-12-17 12:30,17,16.21,16.21,16.21,16.21,2
20161201|2015-12-17 13:30,17,16.24,16.24,16.24,16.24,2
20161201|2015-12-17 15:30,17,16.2,16.2,16.2,16.2,1
20161201|2015-12-18 09:30,18,16.17,16.17,16.17,16.17,1
20161201|2015-12-18 12:00,18,16.17,16.17,16.17,16.17,2
20161201|2015-12-18 13:00,18,16.16,16.16,16.16,16.16,4
20161201|2015-12-21 09:30,21,16.17,16.17,16.17,16.17,2
20161201|2015-12-21 10:00,21,16.17,16.17,16.17,16.17,3
20161201|2015-12-21 11:30,21,16.15,16.15,16.15,16.15,1
20161201|2015-12-22 09:00,22,16.08,16.08,16.08,16.08,1
20161201|2015-12-22 09:30,22,16.04,16.04,16.01,16.01,4
20161201|2015-12-22 11:00,22,16.04,16.04,16.04,16.04,1
20161201|2015-12-22 11:30,22,15.82,15.88,15.82,15.88,2
20161201|2015-12-22 12:00,22,15.88,15.88,15.88,15.88,4
20161201|2015-12-22 12:30,22,15.82,15.82,15.82,15.82,1
20161201|2015-12-22 13:00,22,15.81,15.82,15.79,15.79,3
20161201|2015-12-22 13:30,22,15.82,15.82,15.82,15.82,3
20161201|2015-12-22 14:00,22,15.8,15.8,15.8,15.8,2
20161201|2015-12-22 14:30,22,15.79,15.79,15.79,15.79,2
20161201|2015-12-23 08:30,23,15.83,15.83,15.8,15.8,11
20161201|2015-12-23 09:00,23,15.8,15.8,15.78,15.78,5
20161201|2015-12-23 10:00,23,15.79,15.79,15.79,15.79,1
20161201|2015-12-23 10:30,23,15.78,15.78,15.78,15.78,2
20161201|2015-12-23 11:00,23,15.78,15.78,15.75,15.78,14
20161201|2015-12-23 11:30,23,15.76,15.76,15.75,15.75,27
20161201|2015-12-23 12:00,23,15.82,15.82,15.82,15.82,2
20161201|2015-12-23 12:30,23,15.8,15.83,15.79,15.83,8
20161201|2015-12-28 10:00,28,16,16,16,16,1
20161201|2015-12-28 12:00,28,16.1,16.1,16.1,16.1,18
20161201|2015-12-28 12:30,28,16.1,16.1,16.1,16.1,1
20161201|2015-12-28 17:00,29,16.09,16.09,16.04,16.04,3
20161201|2015-12-29 09:30,29,16.15,16.15,16.15,16.15,4
20161201|2015-12-29 10:30,29,16.25,16.26,16.25,16.26,19
20161201|2015-12-29 11:00,29,16.19,16.19,16.19,16.19,10
20161201|2015-12-29 13:30,29,16.15,16.15,16.15,16.15,1
20161201|2015-12-30 10:30,30,16.25,16.25,16.25,16.25,6
20161201|2015-12-30 11:00,30,16.29,16.3,16.29,16.3,17
20161201|2015-12-30 14:30,30,16.24,16.24,16.24,16.24,2
20161201|2015-12-31 06:30,31,16.31,16.31,16.31,16.31,2
20161201|2015-12-31 11:00,31,16.21,16.21,16.21,16.21,1
20161201|2016-01-04 10:30,4,16.21,16.21,16.21,16.21,2
20161201|2016-01-04 11:30,4,16.18,16.18,16.18,16.18,2
20161201|2016-01-05 08:30,5,16.14,16.14,16.14,16.14,3
20161201|2016-01-05 09:00,5,16.1,16.1,16.1,16.1,2
20161201|2016-01-05 11:00,5,16.02,16.02,16.02,16.02,4
20161201|2016-01-05 11:30,5,15.97,15.97,15.97,15.97,6
20161201|2016-01-05 12:00,5,15.91,15.91,15.89,15.89,6
20161201|2016-01-05 12:30,5,15.83,15.83,15.83,15.83,1
20161201|2016-01-05 14:30,5,15.91,15.91,15.91,15.91,1
20161201|2016-01-06 07:00,6,16.08,16.08,16.08,16.08,1
20161201|2016-01-06 08:30,6,15.85,15.86,15.85,15.85,6
20161201|2016-01-06 10:30,6,15.83,15.83,15.83,15.83,8
20161201|2016-01-06 11:30,6,15.85,15.85,15.85,15.85,2
20161201|2016-01-06 13:30,6,15.83,15.83,15.83,15.83,1
20161201|2016-01-07 07:00,7,15.83,15.83,15.83,15.83,3
20161201|2016-01-07 08:00,7,15.8,15.8,15.8,15.8,2
20161201|2016-01-07 10:00,7,15.77,15.77,15.77,15.77,5
20161201|2016-01-07 10:30,7,15.77,15.78,15.77,15.78,8
20161201|2016-01-07 11:00,7,15.77,15.77,15.77,15.77,1
20161201|2016-01-07 12:30,7,15.75,15.75,15.75,15.75,1
20161201|2016-01-07 14:30,7,15.78,15.78,15.78,15.78,1
20161201|2016-01-08 08:00,8,15.75,15.75,15.75,15.75,3
20161201|2016-01-08 09:00,8,15.73,15.73,15.73,15.73,5
20161201|2016-01-08 09:30,8,15.69,15.69,15.69,15.69,2
20161201|2016-01-08 11:00,8,15.75,15.75,15.75,15.75,8
20161201|2016-01-08 11:30,8,15.74,15.74,15.74,15.74,2
20161201|2016-01-08 13:00,8,15.75,15.75,15.75,15.75,1
20161201|2016-01-11 09:00,11,15.75,15.75,15.75,15.75,4
20161201|2016-01-12 08:30,12,15.75,15.75,15.75,15.75,4
20161201|2016-01-12 15:30,12,15.84,15.84,15.82,15.82,4
20161201|2016-01-14 08:30,14,15.84,15.84,15.84,15.84,1
20161201|2016-01-14 10:00,14,15.84,15.84,15.84,15.84,1
20161201|2016-01-14 11:00,14,15.84,15.84,15.84,15.84,1
20161201|2016-01-15 11:30,15,15.9,15.9,15.9,15.9,2
20161201|2016-01-15 12:30,15,15.95,15.95,15.95,15.95,6
20161201|2016-01-15 13:30,15,15.89,15.89,15.89,15.89,1
20161201|2016-01-19 08:30,19,15.89,15.89,15.89,15.89,2
20161201|2016-01-19 10:30,19,15.81,15.81,15.81,15.81,1
20161201|2016-01-19 12:30,19,15.87,15.89,15.87,15.89,2
20161201|2016-01-19 14:00,19,15.92,15.92,15.92,15.92,6
20161201|2016-01-20 07:00,20,15.88,15.89,15.88,15.89,5
20161201|2016-01-20 10:00,20,15.81,15.81,15.81,15.81,1
20161201|2016-01-20 11:30,20,15.85,15.85,15.85,15.85,3
20161201|2016-01-20 13:30,20,15.8,15.8,15.8,15.8,1
20161201|2016-01-21 10:30,21,15.84,15.84,15.84,15.84,10
20161201|2016-01-21 12:30,21,15.87,15.87,15.87,15.87,2
20161201|2016-01-22 09:00,22,15.87,15.87,15.87,15.87,3
20161201|2016-01-22 11:00,22,15.87,15.87,15.87,15.87,3
20161201|2016-01-22 11:30,22,15.9,15.9,15.9,15.9,4
20161201|2016-01-22 12:30,22,15.9,15.9,15.9,15.9,3
20161201|2016-01-22 13:00,22,15.9,15.9,15.9,15.9,2
20161201|2016-01-25 07:00,25,15.9,15.9,15.9,15.9,3
20161201|2016-01-25 08:30,25,15.84,15.84,15.84,15.84,1
20161201|2016-01-25 09:30,25,15.83,15.83,15.83,15.83,1
20161201|2016-01-25 10:30,25,15.84,15.86,15.83,15.83,6
20161201|2016-01-25 11:00,25,15.82,15.82,15.82,15.82,1
20161201|2016-01-25 12:30,25,15.82,15.82,15.82,15.82,2
20161201|2016-01-25 13:00,25,15.82,15.82,15.79,15.79,5
20161201|2016-01-26 09:00,26,15.81,15.81,15.81,15.81,2
20161201|2016-01-26 09:30,26,15.8,15.8,15.8,15.8,2
20161201|2016-01-27 07:00,27,15.8,15.8,15.8,15.8,2
20161201|2016-01-27 09:30,27,15.74,15.75,15.73,15.73,6
20161201|2016-01-27 10:30,27,15.8,15.8,15.8,15.8,6
20161201|2016-01-28 09:30,28,15.8,15.8,15.8,15.8,1
20161201|2016-01-28 11:30,28,15.8,15.8,15.8,15.8,12
20161201|2016-01-29 08:30,29,15.8,15.8,15.8,15.8,3
20161201|2016-01-29 10:00,29,15.8,15.8,15.8,15.8,20
20161201|2016-01-29 11:00,29,15.8,15.8,15.8,15.8,1
20161201|2016-02-01 12:00,1,15.85,15.85,15.85,15.85,12
20161201|2016-02-01 14:30,1,15.86,15.86,15.86,15.86,1
20161201|2016-02-02 06:00,2,15.85,15.85,15.85,15.85,3
20161201|2016-02-02 09:00,2,15.85,15.85,15.85,15.85,5
20161201|2016-02-02 09:30,2,15.76,15.8,15.76,15.8,3
20161201|2016-02-02 10:30,2,15.8,15.8,15.8,15.8,2
20161201|2016-02-03 09:00,3,15.8,15.8,15.8,15.8,1
20161201|2016-02-03 09:30,3,15.8,15.8,15.8,15.8,1
20161201|2016-02-03 10:00,3,15.8,15.8,15.78,15.78,13
20161201|2016-02-03 11:30,3,15.75,15.75,15.75,15.75,5
20161201|2016-02-03 12:00,3,15.75,15.75,15.75,15.75,2
20161201|2016-02-03 14:30,3,15.75,15.75,15.75,15.75,1
20161201|2016-02-04 09:30,4,15.75,15.75,15.75,15.75,5
20161201|2016-02-04 10:00,4,15.75,15.75,15.75,15.75,10
20161201|2016-02-04 13:30,4,15.79,15.79,15.79,15.79,6
20161201|2016-02-05 11:00,5,15.78,15.78,15.77,15.77,5
20161201|2016-02-08 11:00,8,15.78,15.78,15.78,15.78,3
20161201|2016-02-08 11:30,8,15.78,15.78,15.78,15.78,1
20161201|2016-02-08 12:30,8,15.79,15.79,15.79,15.79,3
20161201|2016-02-09 07:30,9,15.79,15.79,15.79,15.79,3
20161201|2016-02-09 08:30,9,15.74,15.74,15.67,15.67,3
20161201|2016-02-09 09:00,9,15.73,15.73,15.73,15.73,1
20161201|2016-02-09 10:30,9,15.68,15.68,15.68,15.68,5
20161201|2016-02-09 12:30,9,15.75,15.75,15.75,15.75,1
20161201|2016-02-10 08:00,10,15.75,15.75,15.75,15.75,3
20161201|2016-02-10 09:00,10,15.72,15.72,15.72,15.72,5
20161201|2016-02-10 10:30,10,15.75,15.76,15.75,15.76,6
20161201|2016-02-10 11:00,10,15.8,15.8,15.77,15.77,8
20161201|2016-02-10 13:00,10,15.77,15.77,15.77,15.77,6
20161201|2016-02-10 13:30,10,15.8,15.8,15.8,15.8,5
20161201|2016-02-11 05:30,11,15.79,15.79,15.79,15.79,1
20161201|2016-02-11 09:30,11,15.79,15.79,15.79,15.79,4
20161201|2016-02-11 11:30,11,15.79,15.79,15.79,15.79,1
20161201|2016-02-11 12:00,11,15.79,15.79,15.79,15.79,1
20161201|2016-02-11 15:00,11,15.76,15.76,15.76,15.76,2
20161201|2016-02-12 07:00,12,15.79,15.79,15.79,15.79,3
20161201|2016-02-12 09:30,12,15.79,15.79,15.79,15.79,3
20161201|2016-02-12 10:30,12,15.79,15.79,15.79,15.79,21
20161201|2016-02-12 11:00,12,15.8,15.8,15.8,15.8,1
20161201|2016-02-12 12:00,12,15.82,15.82,15.82,15.82,2
20161201|2016-02-12 13:30,12,15.79,15.79,15.79,15.79,1
20161201|2016-02-16 07:00,16,15.82,15.82,15.82,15.82,3
20161201|2016-02-16 09:30,16,15.8,15.8,15.8,15.8,1
20161201|2016-02-16 11:00,16,15.78,15.8,15.75,15.75,4
20161201|2016-02-16 12:30,16,15.75,15.75,15.75,15.75,12
20161201|2016-02-16 13:30,16,15.76,15.77,15.76,15.77,3
20161201|2016-02-16 14:00,16,15.75,15.78,15.75,15.78,3
20161201|2016-02-16 15:00,16,15.76,15.76,15.76,15.76,5
20161201|2016-02-17 09:30,17,15.76,15.76,15.76,15.76,2
20161201|2016-02-17 12:00,17,15.75,15.75,15.75,15.75,2
20161201|2016-02-17 13:00,17,15.75,15.75,15.75,15.75,6
20161201|2016-02-17 15:30,17,15.75,15.75,15.75,15.75,2
20161201|2016-02-18 10:30,18,15.8,15.8,15.8,15.8,2
20161201|2016-02-18 12:30,18,15.8,15.8,15.78,15.78,5
20161201|2016-02-19 08:30,19,15.78,15.78,15.76,15.76,8
20161201|2016-02-19 09:00,19,15.8,15.8,15.8,15.8,1
20161201|2016-02-19 10:30,19,15.8,15.8,15.8,15.8,2
20161201|2016-02-19 11:00,19,15.82,15.82,15.82,15.82,5
20161201|2016-02-19 12:00,19,15.77,15.77,15.77,15.77,1
20161201|2016-02-19 13:00,19,15.82,15.82,15.82,15.82,5
20161201|2016-02-22 08:00,22,15.82,15.82,15.82,15.82,2
20161201|2016-02-22 10:30,22,15.74,15.74,15.74,15.74,1
20161201|2016-02-22 11:00,22,15.74,15.75,15.74,15.75,2
20161201|2016-02-22 11:30,22,15.72,15.72,15.7,15.7,4
20161201|2016-02-22 12:30,22,15.7,15.7,15.7,15.7,2
20161201|2016-02-22 13:00,22,15.7,15.7,15.7,15.7,1
20161201|2016-02-22 13:30,22,15.7,15.7,15.7,15.7,4
20161201|2016-02-22 15:30,22,15.7,15.7,15.7,15.7,5
20161201|2016-02-23 09:30,23,15.61,15.61,15.61,15.61,2
20161201|2016-02-23 10:00,23,15.6,15.6,15.53,15.53,14
20161201|2016-02-23 10:30,23,15.51,15.51,15.5,15.5,4
20161201|2016-02-23 11:00,23,15.5,15.5,15.47,15.47,18
20161201|2016-02-23 11:30,23,15.47,15.47,15.47,15.47,1
20161201|2016-02-23 12:00,23,15.5,15.5,15.5,15.5,2
20161201|2016-02-23 12:30,23,15.59,15.59,15.52,15.52,5
20161201|2016-02-24 08:30,24,15.52,15.52,15.48,15.48,6
20161201|2016-02-24 09:00,24,15.43,15.43,15.32,15.32,43
20161201|2016-02-24 09:30,24,15.25,15.25,15.25,15.25,5
20161201|2016-02-24 10:00,24,15.25,15.33,15.25,15.33,13
20161201|2016-02-24 11:00,24,15.35,15.36,15.35,15.36,5
20161201|2016-02-24 11:30,24,15.36,15.36,15.36,15.36,1
20161201|2016-02-24 12:30,24,15.36,15.36,15.3,15.3,8
20161201|2016-02-25 09:00,25,15.3,15.3,15.3,15.3,2
20161201|2016-02-25 09:30,25,15.22,15.22,15.22,15.22,1
20161201|2016-02-25 13:00,25,15.26,15.26,15.26,15.26,1
20161201|2016-02-26 09:00,26,15.29,15.29,15.29,15.29,1
20161201|2016-02-26 11:00,26,15.32,15.32,15.26,15.26,8
20161201|2016-02-26 11:30,26,15.26,15.26,15.26,15.26,1
20161201|2016-02-26 13:00,26,15.19,15.24,15.19,15.24,6
20161201|2016-02-26 13:30,26,15.19,15.19,15.19,15.19,2
20161201|2016-02-29 08:00,29,15.25,15.25,15.25,15.25,1
20161201|2016-02-29 09:30,29,15.25,15.25,15.25,15.25,8
20161201|2016-02-29 10:30,29,15.25,15.25,15.25,15.25,7
20161201|2016-02-29 12:00,29,15.26,15.26,15.26,15.26,1
20161201|2016-02-29 13:00,29,15.24,15.24,15.24,15.24,2
20161201|2016-03-01 08:00,1,15.22,15.22,15.22,15.22,1
20161201|2016-03-01 10:00,1,15.2,15.2,15.19,15.19,8
20161201|2016-03-01 10:30,1,15.16,15.16,15.16,15.16,1
20161201|2016-03-01 11:00,1,15.1,15.1,15.1,15.1,14
20161201|2016-03-01 11:30,1,15.09,15.09,15.09,15.09,2
20161201|2016-03-01 13:00,1,15.08,15.08,15.08,15.08,2
20161201|2016-03-01 14:00,1,15.06,15.08,15.06,15.08,2
20161201|2016-03-01 15:30,1,15.03,15.03,15.03,15.03,2
20161201|2016-03-02 08:30,2,15.05,15.05,15.05,15.05,2
20161201|2016-03-02 13:00,2,15.05,15.05,15.05,15.05,1
20161201|2016-03-03 08:00,3,15.1,15.1,15.1,15.1,6
20161201|2016-03-03 08:30,3,15.1,15.1,15.1,15.1,4
20161201|2016-03-03 09:30,3,15.02,15.02,15.02,15.02,5
20161201|2016-03-04 10:30,4,15,15,15,15,3
20161201|2016-03-07 10:00,7,15,15,15,15,5
20161201|2016-03-07 10:30,7,15,15,15,15,1
20161201|2016-03-07 11:00,7,15,15,15,15,3
20161201|2016-03-09 09:00,9,14.95,14.95,14.95,14.95,1
20161201|2016-03-09 09:30,9,14.97,14.97,14.97,14.97,2
20161201|2016-03-09 10:30,9,14.94,14.94,14.93,14.93,4
20161201|2016-03-09 12:00,9,14.84,14.86,14.81,14.86,6
20161201|2016-03-09 12:30,9,14.83,14.83,14.83,14.83,5
20161201|2016-03-09 14:30,9,14.82,14.82,14.81,14.81,4
20161201|2016-03-09 15:00,9,14.78,14.78,14.78,14.78,3
20161201|2016-03-10 09:00,10,14.74,14.74,14.74,14.74,2
20161201|2016-03-10 10:30,10,14.75,14.75,14.75,14.75,3
20161201|2016-03-10 12:00,10,14.78,14.78,14.78,14.78,1
20161201|2016-03-11 07:00,11,14.74,14.74,14.74,14.74,1
20161201|2016-03-11 10:00,11,14.78,14.78,14.78,14.78,5
20161201|2016-03-11 10:30,11,14.8,14.8,14.8,14.8,2
20161201|2016-03-14 12:00,14,14.73,14.73,14.68,14.68,11
20161201|2016-03-14 13:00,14,14.65,14.68,14.65,14.68,6
20161201|2016-03-14 19:00,15,14.74,14.74,14.74,14.74,1
20161201|2016-03-14 19:30,15,14.74,14.74,14.74,14.74,1
20161201|2016-03-15 11:00,15,14.57,14.57,14.57,14.57,2
20161201|2016-03-15 12:00,15,14.56,14.56,14.56,14.56,4
20161201|2016-03-15 12:30,15,14.56,14.56,14.56,14.56,1
20161201|2016-03-15 15:00,15,14.56,14.57,14.56,14.57,6
20161201|2016-03-16 11:00,16,14.54,14.54,14.54,14.54,1
20161201|2016-03-16 12:30,16,14.6,14.6,14.6,14.6,2
20161201|2016-03-16 13:00,16,14.63,14.63,14.63,14.63,6
20161201|2016-03-17 10:00,17,14.65,14.65,14.65,14.65,1
20161201|2016-03-17 11:30,17,14.65,14.65,14.65,14.65,1
20161201|2016-03-18 11:00,18,14.7,14.7,14.7,14.7,1
20161201|2016-03-21 09:00,21,14.71,14.72,14.71,14.72,3
20161201|2016-03-21 09:30,21,14.71,14.71,14.71,14.71,1
20161201|2016-03-21 10:30,21,14.72,14.72,14.72,14.72,1
20161201|2016-03-22 09:00,22,14.71,14.71,14.71,14.71,1
20161201|2016-03-22 09:30,22,14.76,14.76,14.76,14.76,6
20161201|2016-03-22 10:30,22,14.8,14.8,14.8,14.8,1
20161201|2016-03-22 11:00,22,14.76,14.76,14.75,14.75,25
20161201|2016-03-23 07:30,23,14.75,14.75,14.75,14.75,2
20161201|2016-03-23 11:30,23,14.71,14.71,14.7,14.7,15
20161201|2016-03-24 07:30,24,14.7,14.7,14.7,14.7,5
20161201|2016-03-24 11:30,24,14.72,14.72,14.72,14.72,5
20161201|2016-03-28 08:30,28,14.69,14.69,14.69,14.69,4
20161201|2016-03-28 10:00,28,14.69,14.69,14.67,14.69,7
20161201|2016-03-30 09:30,30,14.74,14.74,14.74,14.74,1
20161201|2016-03-30 11:00,30,14.66,14.66,14.65,14.65,9
20161201|2016-03-31 11:00,31,14.75,14.9,14.75,14.9,15
20161201|2016-03-31 11:30,31,14.89,14.9,14.89,14.89,10
20161201|2016-03-31 12:00,31,14.86,14.86,14.86,14.86,5
20161201|2016-03-31 12:30,31,14.99,14.99,14.99,14.99,1
20161201|2016-03-31 13:00,31,14.96,15.02,14.94,15.02,13
20161201|2016-03-31 15:00,31,14.9,14.9,14.9,14.9,21
20161201|2016-03-31 15:30,31,14.9,14.9,14.9,14.9,39
20161201|2016-04-01 08:30,1,14.95,14.95,14.9,14.9,5
20161201|2016-04-01 09:00,1,14.92,14.92,14.9,14.9,5
20161201|2016-04-01 09:30,1,14.9,14.9,14.9,14.9,1
20161201|2016-04-01 10:30,1,14.85,14.85,14.85,14.85,1
20161201|2016-04-01 11:00,1,14.91,14.95,14.91,14.95,11
20161201|2016-04-01 12:30,1,14.9,14.9,14.9,14.9,1
20161201|2016-04-04 09:30,4,14.9,14.9,14.9,14.9,2
20161201|2016-04-04 10:30,4,14.9,14.9,14.9,14.9,4
20161201|2016-04-04 11:00,4,14.84,14.84,14.84,14.84,10
20161201|2016-04-06 08:00,6,14.84,14.85,14.84,14.84,16
20161201|2016-04-06 08:30,6,14.75,14.75,14.75,14.75,2
20161201|2016-04-06 13:00,6,14.77,14.77,14.77,14.77,2
20161201|2016-04-07 12:30,7,14.85,14.85,14.83,14.83,10
20161201|2016-04-11 08:30,11,14.98,14.98,14.98,14.98,1
20161201|2016-04-11 09:30,11,15,15,15,15,3
20161201|2016-04-11 14:30,11,15.05,15.05,15.05,15.05,1
20161201|2016-04-12 08:30,12,15.1,15.1,15.1,15.1,2
20161201|2016-04-12 09:00,12,15.13,15.15,15.13,15.15,17
20161201|2016-04-12 10:00,12,15.24,15.26,15.21,15.26,4
20161201|2016-04-12 12:00,12,15.27,15.3,15.26,15.26,3
20161201|2016-04-12 12:30,12,15.3,15.3,15.3,15.3,1
20161201|2016-04-12 13:00,12,15.23,15.23,15.23,15.23,1
20161201|2016-04-13 08:30,13,15.19,15.19,15.19,15.19,7
20161201|2016-04-13 09:00,13,15.13,15.13,15.13,15.13,1
20161201|2016-04-13 09:30,13,15.1,15.1,15.1,15.1,1
20161201|2016-04-13 10:00,13,15.1,15.1,15.08,15.08,15
20161201|2016-04-13 13:00,13,15.06,15.06,15.06,15.06,8
20161201|2016-04-13 13:30,13,15.05,15.05,15.05,15.05,13
20161201|2016-04-13 17:00,14,15.16,15.16,15.16,15.16,15
20161201|2016-04-14 08:00,14,15.1,15.1,15.1,15.1,1
20161201|2016-04-14 11:00,14,15.05,15.05,15.05,15.05,5
20161201|2016-04-14 11:30,14,15.1,15.1,15.08,15.08,11
20161201|2016-04-14 12:00,14,15.03,15.03,15.03,15.03,1
20161201|2016-04-14 13:00,14,15,15,15,15,9
20161201|2016-04-14 14:30,14,15.02,15.02,15.02,15.02,1
20161201|2016-04-15 09:30,15,15.04,15.04,15.04,15.04,3
20161201|2016-04-15 10:00,15,15.03,15.08,15.03,15.08,11
20161201|2016-04-15 11:00,15,15.04,15.04,15.04,15.04,4
20161201|2016-04-15 12:00,15,15.08,15.08,15.05,15.06,15
20161201|2016-04-15 12:30,15,15.08,15.12,15.08,15.12,3
20161201|2016-04-15 13:00,15,15.1,15.1,15.1,15.1,5
20161201|2016-04-15 13:30,15,15.01,15.01,15.01,15.01,15
20161201|2016-04-18 12:30,18,15.22,15.29,15.22,15.29,2
20161201|2016-04-19 09:30,19,15.26,15.26,15.26,15.26,1
20161201|2016-04-19 12:30,19,15.3,15.34,15.3,15.34,6
20161201|2016-04-19 13:00,19,15.35,15.38,15.35,15.38,3
20161201|2016-04-19 13:30,19,15.4,15.4,15.39,15.39,3
20161201|2016-04-20 09:00,20,15.37,15.38,15.37,15.38,2
20161201|2016-04-20 09:30,20,15.37,15.37,15.35,15.35,2
20161201|2016-04-20 10:30,20,15.4,15.45,15.4,15.45,4
20161201|2016-04-20 11:00,20,15.35,15.35,15.33,15.33,5
20161201|2016-04-20 12:00,20,15.3,15.3,15.3,15.3,2
20161201|2016-04-20 12:30,20,15.25,15.25,15.24,15.24,28
20161201|2016-04-20 13:30,20,15.25,15.25,15.25,15.25,1
20161201|2016-04-20 14:30,20,15.29,15.29,15.29,15.29,6
20161201|2016-04-20 19:00,21,15.25,15.25,15.25,15.25,1
20161201|2016-04-20 21:00,21,15.25,15.25,15.15,15.15,24
20161201|2016-04-20 21:30,21,15.15,15.15,15.15,15.15,7
20161201|2016-04-21 09:00,21,15.1,15.1,15.05,15.05,5
20161201|2016-04-21 10:30,21,15.11,15.11,15.11,15.11,1
20161201|2016-04-21 11:30,21,15.11,15.11,15.11,15.11,1
20161201|2016-04-22 07:30,22,15.12,15.12,15.1,15.1,6
20161201|2016-04-22 09:00,22,15.13,15.13,15.08,15.08,3
20161201|2016-04-25 13:00,25,15.11,15.11,15.1,15.1,7
20161201|2016-04-25 14:30,25,15.11,15.11,15.11,15.11,4
20161201|2016-04-25 15:00,25,15.12,15.16,15.12,15.16,6
20161201|2016-04-26 10:30,26,15.06,15.06,15.05,15.05,10
20161201|2016-04-26 11:30,26,15.01,15.06,15.01,15.06,8
20161201|2016-04-26 12:30,26,15.01,15.01,15.01,15.01,1
20161201|2016-04-27 08:30,27,15.01,15.01,15,15,5
20161201|2016-04-27 09:30,27,14.98,14.98,14.98,14.98,1
20161201|2016-04-27 10:00,27,14.93,14.93,14.93,14.93,1
20161201|2016-04-27 10:30,27,14.89,14.9,14.89,14.9,5
20161201|2016-04-27 11:00,27,14.9,14.9,14.9,14.9,3
20161201|2016-04-27 11:30,27,14.8,14.82,14.8,14.82,13
20161201|2016-04-27 12:30,27,14.82,14.82,14.82,14.82,54
20161201|2016-04-27 13:00,27,14.85,14.85,14.85,14.85,1
20161201|2016-04-28 10:00,28,14.84,14.84,14.84,14.84,1
20161201|2016-04-28 13:00,28,14.88,14.88,14.88,14.88,10
20161201|2016-04-29 10:30,29,14.88,14.88,14.88,14.88,1
20161201|2016-04-29 12:30,29,14.91,14.91,14.91,14.91,1
20161201|2016-04-29 13:00,29,14.89,14.89,14.88,14.88,11
20161201|2016-05-02 07:30,2,14.88,14.88,14.88,14.88,2
20161201|2016-05-02 08:00,2,14.88,14.92,14.88,14.9,6
20161201|2016-05-02 10:00,2,14.88,14.88,14.88,14.88,1
20161201|2016-05-02 10:30,2,14.87,14.87,14.86,14.86,3
20161201|2016-05-02 11:00,2,14.86,14.86,14.85,14.85,3
20161201|2016-05-02 11:30,2,14.86,14.86,14.86,14.86,1
20161201|2016-05-03 05:00,3,14.85,14.85,14.85,14.85,1
20161201|2016-05-03 08:30,3,14.88,14.9,14.88,14.9,2
20161201|2016-05-03 09:30,3,14.9,14.9,14.87,14.87,2
20161201|2016-05-03 10:30,3,14.85,14.85,14.76,14.79,10
20161201|2016-05-03 12:30,3,14.79,14.79,14.75,14.75,4
20161201|2016-05-03 13:30,3,14.75,14.75,14.75,14.75,1
20161201|2016-05-03 17:00,4,14.75,14.75,14.75,14.75,1
20161201|2016-05-04 08:30,4,14.79,14.79,14.79,14.79,1
20161201|2016-05-04 09:30,4,14.79,14.79,14.69,14.69,11
20161201|2016-05-04 10:00,4,14.72,14.72,14.65,14.65,10
20161201|2016-05-04 10:30,4,14.65,14.65,14.65,14.65,2
20161201|2016-05-04 11:00,4,14.69,14.69,14.69,14.69,1
20161201|2016-05-04 11:30,4,14.71,14.71,14.67,14.67,12
20161201|2016-05-04 12:30,4,14.74,14.74,14.74,14.74,1
20161201|2016-05-04 14:00,4,14.75,14.75,14.75,14.75,4
20161201|2016-05-05 10:30,5,14.81,14.81,14.78,14.78,8
20161201|2016-05-05 14:00,5,14.86,14.86,14.86,14.86,1
20161201|2016-05-06 10:30,6,14.85,14.85,14.85,14.85,1
20161201|2016-05-06 11:00,6,14.87,14.87,14.86,14.86,3
20161201|2016-05-06 13:00,6,14.9,14.9,14.87,14.9,12
20161201|2016-05-09 10:00,9,14.85,14.85,14.85,14.85,1
20161201|2016-05-09 10:30,9,14.83,14.83,14.83,14.83,3
20161201|2016-05-09 11:00,9,14.85,14.85,14.85,14.85,1
20161201|2016-05-09 11:30,9,14.85,14.85,14.82,14.82,5
20161201|2016-05-09 12:00,9,14.85,14.85,14.85,14.85,1
20161201|2016-05-09 13:00,9,14.81,14.81,14.81,14.81,1
20161201|2016-05-10 07:00,10,14.78,14.78,14.78,14.78,2
20161201|2016-05-10 08:00,10,14.82,14.82,14.82,14.82,1
20161201|2016-05-10 09:00,10,14.78,14.78,14.78,14.78,3
20161201|2016-05-10 10:00,10,14.78,14.78,14.78,14.78,3
20161201|2016-05-10 11:30,10,14.78,14.78,14.78,14.78,3
20161201|2016-05-10 12:30,10,14.78,14.78,14.78,14.78,2
20161201|2016-05-10 13:00,10,14.78,14.78,14.75,14.75,7
20161201|2016-05-10 14:00,10,14.78,14.78,14.78,14.78,1
20161201|2016-05-11 09:00,11,14.78,14.78,14.78,14.78,3
20161201|2016-05-11 09:30,11,14.8,14.82,14.8,14.82,6
20161201|2016-05-11 10:00,11,14.77,14.77,14.77,14.77,3
20161201|2016-05-11 10:30,11,14.8,14.8,14.8,14.8,3
20161201|2016-05-11 21:30,12,14.89,14.89,14.89,14.89,2
20161201|2016-05-12 06:30,12,14.9,14.9,14.9,14.9,4
20161201|2016-05-12 09:00,12,14.88,14.88,14.81,14.81,2
20161201|2016-05-12 09:30,12,14.84,14.84,14.84,14.84,5
20161201|2016-05-12 10:00,12,14.88,14.88,14.88,14.88,1
20161201|2016-05-12 10:30,12,14.88,14.9,14.82,14.83,33
20161201|2016-05-12 12:30,12,14.81,14.81,14.81,14.81,1
20161201|2016-05-12 15:30,12,14.79,14.79,14.79,14.79,1
20161201|2016-05-12 17:30,13,14.79,14.79,14.79,14.79,1
20161201|2016-05-13 07:00,13,14.79,14.79,14.79,14.79,1
20161201|2016-05-13 08:30,13,14.77,14.77,14.77,14.77,2
20161201|2016-05-13 09:00,13,14.75,14.75,14.75,14.75,2
20161201|2016-05-13 09:30,13,14.75,14.75,14.73,14.73,3
20161201|2016-05-13 10:00,13,14.71,14.71,14.71,14.71,5
20161201|2016-05-13 10:30,13,14.75,14.75,14.75,14.75,1
20161201|2016-05-13 11:00,13,14.83,14.83,14.83,14.83,5
20161201|2016-05-13 12:00,13,14.85,14.85,14.85,14.85,3
20161201|2016-05-13 13:30,13,14.85,14.85,14.85,14.85,2
20161201|2016-05-16 10:30,16,14.83,14.83,14.83,14.83,7
20161201|2016-05-16 11:00,16,14.78,14.8,14.76,14.8,5
20161201|2016-05-16 12:00,16,14.83,14.86,14.83,14.86,10
20161201|2016-05-17 14:00,17,14.81,14.81,14.81,14.81,1
20161201|2016-05-18 10:00,18,14.76,14.76,14.72,14.72,21
20161201|2016-05-18 12:30,18,14.88,14.88,14.82,14.88,4
20161201|2016-05-19 14:30,19,14.82,14.82,14.82,14.82,5
20161201|2016-05-20 09:00,20,14.9,14.9,14.9,14.9,2
20161201|2016-05-20 09:30,20,14.86,14.86,14.86,14.86,1
20161201|2016-05-20 10:30,20,14.88,14.88,14.85,14.85,3
20161201|2016-05-20 11:30,20,14.9,14.91,14.9,14.91,3
20161201|2016-05-20 12:00,20,14.92,14.92,14.92,14.92,1
20161201|2016-05-20 12:30,20,14.94,14.95,14.94,14.95,3
20161201|2016-05-23 12:30,23,14.94,14.94,14.94,14.94,1
20161201|2016-05-23 14:30,23,14.92,14.92,14.92,14.92,1
20161201|2016-05-24 07:30,24,14.86,14.86,14.86,14.86,1
20161201|2016-05-24 10:30,24,14.89,14.89,14.89,14.89,1
20161201|2016-05-24 11:00,24,14.94,14.96,14.93,14.94,22
20161201|2016-05-24 13:30,24,14.89,14.89,14.89,14.89,2
20161201|2016-05-25 10:30,25,14.93,14.94,14.93,14.94,26
20161201|2016-05-25 13:00,25,14.88,14.9,14.88,14.9,2
20161201|2016-05-26 09:30,26,14.95,14.96,14.95,14.96,5
20161201|2016-05-26 10:30,26,14.99,14.99,14.99,14.99,1
20161201|2016-05-26 11:00,26,14.99,15.05,14.99,15.05,19
20161201|2016-05-26 13:30,26,15,15,15,15,1
20161201|2016-05-26 14:30,26,15.05,15.05,15.05,15.05,2
20161201|2016-05-27 08:00,27,15.05,15.05,15.05,15.05,1
20161201|2016-05-27 09:00,27,15.05,15.05,15.05,15.05,1
20161201|2016-05-27 10:00,27,15.09,15.09,15.09,15.09,1
20161201|2016-05-30 19:00,31,14.99,14.99,14.99,14.99,1
20161201|2016-05-31 09:30,31,15.07,15.07,15.07,15.07,2
20161201|2016-05-31 11:00,31,14.94,14.94,14.94,14.94,1
20161201|2016-06-01 08:30,1,14.92,14.92,14.92,14.92,3
20161201|2016-06-01 09:00,1,14.92,14.92,14.92,14.92,5
20161201|2016-06-01 09:30,1,14.96,14.96,14.96,14.96,1
20161201|2016-06-01 10:00,1,14.97,14.97,14.97,14.97,5
20161201|2016-06-02 10:00,2,15.1,15.1,15.1,15.1,1
20161201|2016-06-02 10:30,2,15.1,15.17,15.1,15.17,11
20161201|2016-06-02 11:30,2,15.1,15.1,15.1,15.1,5
20161201|2016-06-03 08:00,3,15.15,15.15,15.15,15.15,1
20161201|2016-06-03 08:30,3,15.18,15.18,15.18,15.18,2
20161201|2016-06-03 09:00,3,15.13,15.13,15.13,15.13,2
20161201|2016-06-03 09:30,3,15.14,15.14,15.11,15.11,7
20161201|2016-06-03 10:30,3,15.1,15.15,15.1,15.15,6
20161201|2016-06-03 11:00,3,15.19,15.19,15.17,15.17,9
20161201|2016-06-03 11:30,3,15.17,15.17,15.17,15.17,7
20161201|2016-06-03 12:00,3,15.2,15.23,15.18,15.22,10
20161201|2016-06-03 12:30,3,15.25,15.25,15.25,15.25,2
20161201|2016-06-03 13:00,3,15.28,15.35,15.28,15.35,8
20161201|2016-06-06 09:00,6,15.37,15.49,15.37,15.49,30
20161201|2016-06-06 09:30,6,15.49,15.49,15.46,15.48,8
20161201|2016-06-06 10:00,6,15.47,15.49,15.47,15.47,32
20161201|2016-06-06 10:30,6,15.4,15.4,15.4,15.4,1
20161201|2016-06-06 11:00,6,15.42,15.42,15.42,15.42,10
20161201|2016-06-06 12:30,6,15.47,15.47,15.47,15.47,1
20161201|2016-06-06 13:00,6,15.37,15.37,15.37,15.37,1
20161201|2016-06-06 14:00,6,15.42,15.42,15.42,15.42,5
20161201|2016-06-06 14:30,6,15.42,15.42,15.38,15.38,9
20161201|2016-06-06 15:30,6,15.48,15.49,15.48,15.49,9
20161201|2016-06-07 08:30,7,15.37,15.37,15.36,15.36,4
20161201|2016-06-07 09:00,7,15.34,15.34,15.14,15.14,6
20161201|2016-06-07 09:30,7,15.1,15.1,15.05,15.08,6
20161201|2016-06-07 10:00,7,15.1,15.1,15.06,15.06,3
20161201|2016-06-07 10:30,7,15.07,15.1,15,15.06,34
20161201|2016-06-07 11:30,7,15.09,15.09,15.09,15.09,1
20161201|2016-06-08 08:30,8,15.21,15.31,15.18,15.18,16
20161201|2016-06-08 09:30,8,15.26,15.26,15.26,15.26,1
20161201|2016-06-08 10:30,8,15.23,15.32,15.23,15.3,4
20161201|2016-06-08 11:00,8,15.39,15.41,15.39,15.41,5
20161201|2016-06-08 11:30,8,15.4,15.4,15.4,15.4,2
20161201|2016-06-08 12:00,8,15.4,15.4,15.37,15.37,5
20161201|2016-06-08 12:30,8,15.37,15.37,15.37,15.37,3
20161201|2016-06-08 13:00,8,15.35,15.35,15.35,15.35,1
20161201|2016-06-08 13:30,8,15.4,15.4,15.4,15.4,2
20161201|2016-06-08 15:00,8,15.39,15.39,15.39,15.39,3
20161201|2016-06-08 20:00,9,15.37,15.37,15.37,15.37,1
20161201|2016-06-09 06:30,9,15.4,15.45,15.4,15.45,4
20161201|2016-06-09 07:30,9,15.48,15.48,15.48,15.48,5
20161201|2016-06-09 08:00,9,15.48,15.5,15.48,15.5,27
20161201|2016-06-09 09:00,9,15.37,15.37,15.36,15.36,2
20161201|2016-06-09 10:00,9,15.39,15.39,15.39,15.39,1
20161201|2016-06-09 10:30,9,15.46,15.46,15.39,15.39,7
20161201|2016-06-09 11:00,9,15.5,15.57,15.5,15.57,10
20161201|2016-06-09 11:30,9,15.58,15.64,15.58,15.64,7
20161201|2016-06-09 12:00,9,15.64,15.67,15.6,15.67,32
20161201|2016-06-09 12:30,9,15.67,15.75,15.67,15.75,21
20161201|2016-06-09 13:30,9,15.7,15.74,15.7,15.74,5
20161201|2016-06-09 14:00,9,15.65,15.65,15.61,15.65,5
20161201|2016-06-09 17:00,10,15.69,15.69,15.69,15.69,1
20161201|2016-06-09 17:30,10,15.7,15.7,15.7,15.7,5
20161201|2016-06-10 03:00,10,15.7,15.7,15.7,15.7,5
20161201|2016-06-10 07:30,10,15.55,15.55,15.55,15.55,1
20161201|2016-06-10 09:00,10,15.48,15.54,15.46,15.48,10
20161201|2016-06-10 09:30,10,15.53,15.54,15.53,15.54,6
20161201|2016-06-10 10:00,10,15.52,15.52,15.52,15.52,8
20161201|2016-06-10 10:30,10,15.49,15.49,15.43,15.43,7
20161201|2016-06-10 11:00,10,15.44,15.44,15.43,15.43,2
20161201|2016-06-10 13:00,10,15.42,15.43,15.42,15.43,12
20161201|2016-06-10 13:30,10,15.36,15.36,15.36,15.36,2
20161201|2016-06-13 08:00,13,15.5,15.55,15.5,15.55,12
20161201|2016-06-13 08:30,13,15.59,15.6,15.59,15.6,25
20161201|2016-06-13 09:00,13,15.6,15.6,15.6,15.6,1
20161201|2016-06-13 09:30,13,15.6,15.6,15.6,15.6,2
20161201|2016-06-13 10:00,13,15.55,15.55,15.55,15.55,2
20161201|2016-06-13 10:30,13,15.66,15.66,15.66,15.66,4
20161201|2016-06-13 11:00,13,15.65,15.71,15.65,15.71,8
20161201|2016-06-13 11:30,13,15.71,15.76,15.69,15.71,26
20161201|2016-06-13 12:00,13,15.77,15.82,15.77,15.82,25
20161201|2016-06-13 12:30,13,15.72,15.72,15.72,15.72,3
20161201|2016-06-13 13:00,13,15.7,15.7,15.68,15.7,7
20161201|2016-06-13 14:00,13,15.7,15.7,15.7,15.7,1
20161201|2016-06-13 14:30,13,15.7,15.72,15.66,15.66,3
20161201|2016-06-13 15:00,13,15.56,15.56,15.56,15.56,3
20161201|2016-06-14 07:30,14,15.68,15.68,15.68,15.68,2
20161201|2016-06-14 08:00,14,15.75,15.84,15.75,15.84,12
20161201|2016-06-14 08:30,14,15.71,15.85,15.71,15.85,13
20161201|2016-06-14 09:00,14,15.95,16.05,15.95,16.05,37
20161201|2016-06-14 09:30,14,16.05,16.19,15.85,15.87,48
20161201|2016-06-14 10:00,14,15.9,16,15.9,15.99,8
20161201|2016-06-14 10:30,14,16.01,16.05,15.8,15.83,27
20161201|2016-06-14 11:00,14,15.89,15.9,15.83,15.83,16
20161201|2016-06-14 11:30,14,15.83,15.85,15.83,15.85,6
20161201|2016-06-14 12:00,14,15.83,15.83,15.66,15.66,24
20161201|2016-06-14 12:30,14,15.75,15.75,15.75,15.75,4
20161201|2016-06-14 13:00,14,15.78,15.8,15.78,15.8,2
20161201|2016-06-14 13:30,14,15.8,15.8,15.75,15.76,3
20161201|2016-06-14 14:00,14,15.76,15.8,15.76,15.8,5
20161201|2016-06-14 15:00,14,15.8,15.8,15.8,15.8,1
20161201|2016-06-14 17:00,15,15.7,15.7,15.7,15.7,1
20161201|2016-06-15 02:00,15,15.8,15.8,15.8,15.8,1
20161201|2016-06-15 06:30,15,15.9,15.9,15.9,15.9,3
20161201|2016-06-15 08:00,15,15.9,15.97,15.9,15.96,9
20161201|2016-06-15 08:30,15,15.85,15.85,15.85,15.85,1
20161201|2016-06-15 09:00,15,15.84,15.9,15.84,15.9,5
20161201|2016-06-15 09:30,15,15.82,15.82,15.62,15.62,14
20161201|2016-06-15 13:30,15,15.75,15.75,15.75,15.75,3
20161201|2016-06-15 15:00,15,15.75,15.75,15.75,15.75,3
20161201|2016-06-16 10:00,16,15.6,15.6,15.6,15.6,2
20161201|2016-06-16 10:30,16,15.7,15.7,15.6,15.6,7
20161201|2016-06-16 12:00,16,15.56,15.56,15.56,15.56,1
20161201|2016-06-16 12:30,16,15.51,15.57,15.51,15.57,12
20161201|2016-06-16 13:00,16,15.57,15.57,15.57,15.57,2
20161201|2016-06-17 09:00,17,15.62,15.62,15.62,15.62,4
20161201|2016-06-17 09:30,17,15.55,15.55,15.55,15.55,3
20161201|2016-06-17 10:00,17,15.51,15.52,15.51,15.51,15
20161201|2016-06-17 10:30,17,15.51,15.51,15.51,15.51,1
20161201|2016-06-17 11:00,17,15.45,15.52,15.43,15.52,11
20161201|2016-06-17 11:30,17,15.55,15.66,15.55,15.66,3
20161201|2016-06-17 12:00,17,15.63,15.63,15.63,15.63,3
20161201|2016-06-17 13:30,17,15.57,15.57,15.57,15.57,1
20161201|2016-06-20 07:00,20,15.7,15.7,15.7,15.7,10
20161201|2016-06-20 07:30,20,15.73,15.75,15.73,15.75,5
20161201|2016-06-20 10:00,20,15.88,15.88,15.88,15.88,1
20161201|2016-06-20 10:30,20,15.91,15.91,15.91,15.91,1
20161201|2016-06-20 11:00,20,15.83,15.83,15.83,15.83,3
20161201|2016-06-20 11:30,20,15.84,15.84,15.84,15.84,2
20161201|2016-06-20 12:00,20,15.95,15.99,15.95,15.99,23
20161201|2016-06-20 12:30,20,15.91,15.91,15.8,15.8,11
20161201|2016-06-20 13:00,20,15.86,15.86,15.86,15.86,2
20161201|2016-06-20 15:30,20,15.87,15.87,15.87,15.87,2
20161201|2016-06-21 09:00,21,15.86,15.86,15.85,15.85,5
20161201|2016-06-21 09:30,21,15.79,15.79,15.79,15.79,3
20161201|2016-06-21 10:30,21,15.75,15.86,15.75,15.86,9
20161201|2016-06-21 11:00,21,15.86,15.86,15.86,15.86,8
20161201|2016-06-21 11:30,21,15.95,15.96,15.92,15.92,9
20161201|2016-06-21 12:00,21,15.99,15.99,15.92,15.92,12
20161201|2016-06-21 13:30,21,15.99,15.99,15.95,15.95,10
20161201|2016-06-21 15:00,21,15.93,15.93,15.93,15.93,1
20161201|2016-06-21 15:30,21,15.95,16,15.95,16,31
20161201|2016-06-22 06:30,22,15.92,15.92,15.92,15.92,1
20161201|2016-06-22 07:30,22,15.93,15.93,15.93,15.93,1
20161201|2016-06-22 08:30,22,15.95,15.95,15.95,15.95,1
20161201|2016-06-22 09:00,22,15.96,16,15.96,16,6
20161201|2016-06-22 09:30,22,15.98,15.98,15.98,15.98,1
20161201|2016-06-22 10:00,22,15.93,15.94,15.93,15.94,7
20161201|2016-06-22 10:30,22,16,16,15.98,15.98,7
20161201|2016-06-22 11:30,22,16.01,16.02,16.01,16.02,2
20161201|2016-06-22 12:00,22,16.03,16.04,16.03,16.04,7
20161201|2016-06-22 12:30,22,16.04,16.06,16.02,16.05,10
20161201|2016-06-22 13:00,22,16.01,16.01,16.01,16.01,3
20161201|2016-06-22 14:00,22,16.06,16.06,16.06,16.06,1
20161201|2016-06-22 15:30,22,16.04,16.04,16.04,16.04,5
20161201|2016-06-23 06:30,23,16.1,16.1,16.1,16.1,4
20161201|2016-06-23 07:00,23,16.11,16.11,16.11,16.11,2
20161201|2016-06-23 08:30,23,16.11,16.11,16.1,16.1,7
20161201|2016-06-23 09:00,23,16.09,16.13,16.09,16.13,4
20161201|2016-06-23 09:30,23,16.1,16.15,16.1,16.15,11
20161201|2016-06-23 10:00,23,16.18,16.24,16.17,16.17,26
20161201|2016-06-23 10:30,23,16.24,16.25,16.23,16.25,29
20161201|2016-06-23 11:00,23,16.32,16.32,16.25,16.25,17
20161201|2016-06-23 11:30,23,16.23,16.28,16.23,16.28,4
20161201|2016-06-23 12:00,23,16.27,16.27,16.27,16.27,3
20161201|2016-06-23 12:30,23,16.32,16.32,16.32,16.32,3
20161201|2016-06-23 13:00,23,16.28,16.28,16.28,16.28,4
20161201|2016-06-23 13:30,23,16.28,16.28,16.26,16.26,10
20161201|2016-06-23 14:00,23,16.23,16.28,16.23,16.28,4
20161201|2016-06-23 15:30,23,16.28,16.28,16.28,16.28,1
20161201|2016-06-23 22:30,24,16.16,16.16,15.82,15.82,6
20161201|2016-06-24 08:00,24,16.06,16.06,15.98,15.98,3
20161201|2016-06-24 08:30,24,16,16,16,16,3
20161201|2016-06-24 09:00,24,15.95,15.95,15.9,15.92,10
20161201|2016-06-24 09:30,24,16,16,15.95,15.95,9
20161201|2016-06-24 10:00,24,15.95,15.95,15.95,15.95,2
20161201|2016-06-24 11:30,24,16.01,16.01,16.01,16.01,5
20161201|2016-06-24 13:00,24,15.93,15.93,15.93,15.93,5
20161201|2016-06-24 13:30,24,15.99,15.99,15.99,15.99,2
20161201|2016-06-27 08:00,27,15.98,15.98,15.98,15.98,1
20161201|2016-06-27 08:30,27,15.95,15.95,15.88,15.88,23
20161201|2016-06-27 09:00,27,15.9,15.9,15.9,15.9,2
20161201|2016-06-27 10:00,27,15.91,15.91,15.88,15.88,13
20161201|2016-06-27 10:30,27,15.98,15.98,15.96,15.96,3
20161201|2016-06-27 11:00,27,15.96,15.96,15.93,15.93,7
20161201|2016-06-27 11:30,27,15.93,15.93,15.93,15.93,1
20161201|2016-06-27 12:00,27,15.96,15.98,15.96,15.98,12
20161201|2016-06-27 12:30,27,15.99,15.99,15.99,15.99,4
20161201|2016-06-27 13:30,27,15.99,15.99,15.99,15.99,4
20161201|2016-06-27 14:30,27,16.02,16.03,16.02,16.03,3
20161201|2016-06-28 09:00,28,15.95,15.95,15.95,15.95,1
20161201|2016-06-28 10:00,28,15.99,15.99,15.99,15.99,14
20161201|2016-06-28 10:30,28,15.99,16,15.99,16,6
20161201|2016-06-28 11:00,28,16.03,16.03,16,16,6
20161201|2016-06-28 11:30,28,16.03,16.22,16.03,16.22,14
20161201|2016-06-28 12:30,28,16.05,16.09,16.05,16.09,2
20161201|2016-06-28 13:00,28,16.07,16.07,16.07,16.07,1
20161201|2016-06-28 14:30,28,16.03,16.12,16.03,16.12,3
20161201|2016-06-28 17:30,29,16.15,16.15,16.15,16.15,1
20161201|2016-06-29 05:30,29,16.15,16.15,16.15,16.15,1
20161201|2016-06-29 07:30,29,16.15,16.15,16.15,16.15,1
20161201|2016-06-29 08:30,29,16.15,16.15,16.1,16.1,2
20161201|2016-06-29 09:00,29,16.12,16.13,16.09,16.13,3
20161201|2016-06-29 09:30,29,16.13,16.13,16.13,16.13,1
20161201|2016-06-29 10:00,29,16.17,16.17,16.17,16.17,3
20161201|2016-06-29 10:30,29,16.13,16.25,16.12,16.18,16
20161201|2016-06-29 11:00,29,16.33,16.34,16.2,16.22,22
20161201|2016-06-29 11:30,29,16.33,16.33,16.27,16.27,5
20161201|2016-06-29 12:00,29,16.26,16.26,16.21,16.22,18
20161201|2016-06-29 12:30,29,16.21,16.21,16.16,16.16,3
20161201|2016-06-29 13:00,29,16.21,16.21,16.1,16.1,15
20161201|2016-06-29 13:30,29,16.1,16.1,16.1,16.1,2
20161201|2016-06-29 14:00,29,16.09,16.09,16.09,16.09,6
20161201|2016-06-30 06:30,30,16.09,16.09,16.09,16.09,1
20161201|2016-06-30 07:30,30,16.1,16.1,16.1,16.1,1
20161201|2016-06-30 08:00,30,16.07,16.09,16.07,16.09,2
20161201|2016-06-30 08:30,30,16.1,16.12,16.07,16.07,4
20161201|2016-06-30 09:30,30,16.02,16.02,16.02,16.02,1
20161201|2016-06-30 10:30,30,16.08,16.11,16.08,16.11,4
20161201|2016-06-30 11:00,30,16.11,16.11,16.11,16.11,1
20161201|2016-06-30 11:30,30,15.95,15.95,15.95,15.95,5
20161201|2016-06-30 12:00,30,16,16,16,16,1
20161201|2016-07-01 08:30,1,16.05,16.05,16.05,16.05,3
20161201|2016-07-01 09:30,1,16,16,15.93,15.93,6
20161201|2016-07-01 10:30,1,15.93,15.93,15.93,15.93,1
20161201|2016-07-01 11:00,1,15.84,15.88,15.83,15.85,26
20161201|2016-07-01 11:30,1,15.89,15.96,15.89,15.96,21
20161201|2016-07-01 12:00,1,15.96,15.96,15.96,15.96,1
20161201|2016-07-01 12:30,1,15.89,15.89,15.89,15.89,1
20161201|2016-07-01 13:30,1,15.89,15.89,15.89,15.89,2
20161201|2016-07-05 09:00,5,15.8,15.8,15.78,15.78,10
20161201|2016-07-05 09:30,5,15.8,15.8,15.79,15.79,4
20161201|2016-07-05 10:00,5,15.83,15.83,15.78,15.78,2
20161201|2016-07-05 10:30,5,15.8,15.8,15.74,15.74,6
20161201|2016-07-05 11:00,5,15.75,15.75,15.73,15.73,4
20161201|2016-07-05 11:30,5,15.75,15.75,15.74,15.74,2
20161201|2016-07-05 12:00,5,15.75,15.75,15.75,15.75,1
20161201|2016-07-05 12:30,5,15.74,15.78,15.74,15.78,5
20161201|2016-07-06 08:00,6,15.72,15.72,15.72,15.72,3
20161201|2016-07-06 08:30,6,15.71,15.71,15.71,15.71,1
20161201|2016-07-06 09:00,6,15.71,15.71,15.71,15.71,4
20161201|2016-07-06 09:30,6,15.67,15.67,15.66,15.66,6
20161201|2016-07-06 10:00,6,15.66,15.66,15.66,15.66,5
20161201|2016-07-06 10:30,6,15.7,15.72,15.7,15.72,5
20161201|2016-07-06 11:30,6,15.75,15.9,15.75,15.9,9
20161201|2016-07-06 12:30,6,15.9,15.9,15.9,15.9,2
20161201|2016-07-07 09:00,7,15.82,15.82,15.82,15.82,1
20161201|2016-07-07 09:30,7,15.89,15.89,15.89,15.89,1
20161201|2016-07-07 10:00,7,15.91,15.91,15.91,15.91,2
20161201|2016-07-07 10:30,7,15.89,15.9,15.89,15.9,2
20161201|2016-07-07 11:00,7,16,16.05,16,16.05,5
20161201|2016-07-07 11:30,7,15.96,15.96,15.96,15.96,2
20161201|2016-07-07 12:00,7,16,16,15.95,15.95,2
20161201|2016-07-08 09:00,8,15.93,15.93,15.93,15.93,4
20161201|2016-07-08 09:30,8,15.94,15.94,15.94,15.94,3
20161201|2016-07-08 10:00,8,15.93,15.93,15.93,15.93,6
20161201|2016-07-08 10:30,8,15.93,15.93,15.87,15.87,12
20161201|2016-07-08 11:00,8,15.9,15.9,15.9,15.9,3
20161201|2016-07-08 12:00,8,15.9,15.9,15.9,15.9,1
20161201|2016-07-11 08:30,11,15.88,15.88,15.88,15.88,1
20161201|2016-07-11 10:00,11,15.93,15.93,15.93,15.93,1
20161201|2016-07-11 10:30,11,15.9,15.9,15.9,15.9,5
20161201|2016-07-11 11:30,11,15.9,15.9,15.9,15.9,6
20161201|2016-07-11 12:30,11,15.86,15.89,15.83,15.89,13
20161201|2016-07-11 13:00,11,15.9,15.9,15.9,15.9,1
20161201|2016-07-11 17:30,12,15.8,15.8,15.8,15.8,1
20161201|2016-07-12 10:30,12,15.88,15.88,15.84,15.85,19
20161201|2016-07-12 12:00,12,15.86,15.86,15.86,15.86,1
20161201|2016-07-13 08:30,13,15.88,15.88,15.88,15.88,2
20161201|2016-07-13 10:00,13,15.89,15.9,15.89,15.9,7
20161201|2016-07-13 10:30,13,15.98,15.98,15.98,15.98,2
20161201|2016-07-13 11:00,13,15.98,15.98,15.98,15.98,1
20161201|2016-07-14 07:30,14,15.99,15.99,15.99,15.99,3
20161201|2016-07-14 08:00,14,15.99,16,15.99,16,6
20161201|2016-07-14 08:30,14,16.05,16.12,16,16,19
20161201|2016-07-14 09:00,14,16,16,15.97,15.97,6
20161201|2016-07-14 09:30,14,16,16,16,16,1
20161201|2016-07-14 10:00,14,16.07,16.1,16.07,16.1,21
20161201|2016-07-14 10:30,14,16.1,16.1,16.08,16.08,5
20161201|2016-07-14 11:30,14,16.07,16.07,16.07,16.07,1
20161201|2016-07-14 13:00,14,16.1,16.1,16.05,16.1,13
20161201|2016-07-14 15:30,14,16.07,16.07,16.07,16.07,1
20161201|2016-07-15 09:00,15,16.03,16.03,16.03,16.03,1
20161201|2016-07-15 09:30,15,16.06,16.06,16.06,16.06,2
20161201|2016-07-15 10:00,15,15.98,16.02,15.98,16.02,14
20161201|2016-07-15 10:30,15,16.06,16.11,16.03,16.11,18
20161201|2016-07-15 11:00,15,16.18,16.22,16.18,16.18,14
20161201|2016-07-15 12:30,15,16.18,16.18,16.18,16.18,2
20161201|2016-07-18 08:30,18,16.06,16.09,16.06,16.09,2
20161201|2016-07-18 09:00,18,16.17,16.17,16.17,16.17,1
20161201|2016-07-18 10:00,18,16.16,16.16,16.16,16.16,1
20161201|2016-07-18 10:30,18,16.18,16.18,16.18,16.18,6
20161201|2016-07-18 11:00,18,16.19,16.21,16.19,16.2,4
20161201|2016-07-18 11:30,18,16.24,16.24,16.24,16.24,5
20161201|2016-07-18 12:30,18,16.23,16.31,16.23,16.31,5
20161201|2016-07-18 14:00,18,16.21,16.21,16.21,16.21,3
20161201|2016-07-19 09:00,19,16.22,16.22,16.22,16.22,1
20161201|2016-07-19 09:30,19,16.21,16.21,16.2,16.2,21
20161201|2016-07-19 10:30,19,16.2,16.2,16.2,16.2,1
20161201|2016-07-19 11:30,19,16.2,16.2,16.2,16.2,1
20161201|2016-07-19 12:30,19,16.25,16.25,16.25,16.25,1
20161201|2016-07-20 09:30,20,16.12,16.12,16.12,16.12,2
20161201|2016-07-20 10:00,20,16.12,16.12,16.11,16.11,2
20161201|2016-07-20 11:00,20,16.1,16.1,16.06,16.06,8
20161201|2016-07-20 11:30,20,16.1,16.1,16.1,16.1,1
20161201|2016-07-20 12:00,20,16.1,16.1,16.07,16.07,8
20161201|2016-07-20 12:30,20,16.07,16.07,16.06,16.06,2
20161201|2016-07-20 13:00,20,16.08,16.08,16.08,16.08,2
20161201|2016-07-20 13:30,20,16.08,16.08,16.08,16.08,1
20161201|2016-07-21 10:00,21,16.04,16.04,16.04,16.04,1
20161201|2016-07-21 10:30,21,16.01,16.01,15.98,15.98,3
20161201|2016-07-21 11:30,21,16,16,16,16,7
20161201|2016-07-21 13:00,21,16.02,16.05,16.02,16.05,17
20161201|2016-07-21 19:30,22,15.99,15.99,15.99,15.99,2
20161201|2016-07-22 09:00,22,16.01,16.01,15.97,16,8
20161201|2016-07-22 10:00,22,15.96,15.96,15.95,15.95,2
20161201|2016-07-22 10:30,22,15.97,16.01,15.95,15.96,7
20161201|2016-07-22 12:00,22,16.03,16.03,16.03,16.03,1
20161201|2016-07-22 12:30,22,16.03,16.05,16.02,16.05,15
20161201|2016-07-22 13:00,22,16.05,16.05,16.05,16.05,8
20161201|2016-07-25 08:30,25,16.02,16.09,16.02,16.09,2
20161201|2016-07-25 09:00,25,16.06,16.13,16.06,16.13,9
20161201|2016-07-25 09:30,25,16.16,16.2,16.16,16.2,12
20161201|2016-07-25 10:00,25,16.2,16.22,16.16,16.16,8
20161201|2016-07-25 10:30,25,16.23,16.27,16.18,16.26,35
20161201|2016-07-25 11:00,25,16.25,16.25,16.25,16.25,5
20161201|2016-07-25 11:30,25,16.27,16.27,16.25,16.25,2
20161201|2016-07-25 12:00,25,16.25,16.25,16.25,16.25,14
20161201|2016-07-25 14:30,25,16.19,16.19,16.19,16.19,7
20161201|2016-07-25 15:30,25,16.19,16.19,16.19,16.19,3
20161201|2016-07-26 10:00,26,16.1,16.1,16.09,16.09,7
20161201|2016-07-26 10:30,26,16.09,16.09,16,16,4
20161201|2016-07-26 15:00,26,16.01,16.01,16.01,16.01,2
20161201|2016-07-26 15:30,26,16.08,16.08,16.08,16.08,1
20161201|2016-07-27 01:30,27,16.01,16.01,16.01,16.01,1
20161201|2016-07-27 05:30,27,16.01,16.01,16.01,16.01,1
20161201|2016-07-27 08:30,27,16.02,16.02,16.02,16.02,5
20161201|2016-07-27 09:00,27,16.05,16.05,16.05,16.05,2
20161201|2016-07-27 10:30,27,16.01,16.01,16,16,3
20161201|2016-07-28 08:30,28,16.01,16.01,16.01,16.01,1
20161201|2016-07-28 10:00,28,16.01,16.01,16.01,16.01,1
20161201|2016-07-28 10:30,28,16.03,16.03,16,16,2
20161201|2016-07-28 11:30,28,16.07,16.07,16.07,16.07,1
20161201|2016-07-28 12:00,28,16.09,16.1,16.09,16.1,25
20161201|2016-07-28 12:30,28,16.1,16.1,16.1,16.1,5
20161201|2016-07-28 13:30,28,16.06,16.06,16.06,16.06,1
20161201|2016-07-28 14:30,28,16.05,16.05,16.04,16.04,6
20161201|2016-07-28 15:30,28,15.99,15.99,15.99,15.99,2
20161201|2016-07-29 09:30,29,16.03,16.03,16.03,16.03,1
20161201|2016-07-29 10:00,29,16,16,16,16,1
20161201|2016-07-29 11:00,29,16.09,16.09,16.09,16.09,2
20161201|2016-07-29 12:00,29,16.07,16.08,16.07,16.08,5
20161201|2016-08-01 12:30,1,16.09,16.09,16.09,16.09,1
20161201|2016-08-01 15:00,1,16.03,16.03,16.03,16.03,1
20161201|2016-08-02 09:30,2,16.09,16.09,16.08,16.08,8
20161201|2016-08-02 10:00,2,16.08,16.08,16.08,16.08,4
20161201|2016-08-02 10:30,2,16.1,16.1,16.1,16.1,13
20161201|2016-08-02 11:00,2,16.1,16.1,16.1,16.1,1
20161201|2016-08-02 12:30,2,16.08,16.08,16.08,16.08,10
20161201|2016-08-02 15:30,2,16.08,16.08,16.08,16.08,1
20161201|2016-08-03 09:00,3,15.99,16,15.99,16,11
20161201|2016-08-03 09:30,3,15.97,16,15.97,16,3
20161201|2016-08-03 10:00,3,15.97,15.97,15.97,15.97,2
20161201|2016-08-03 10:30,3,15.95,15.95,15.95,15.95,1
20161201|2016-08-03 13:00,3,16.02,16.02,16.02,16.02,1
20161201|2016-08-04 09:30,4,15.9,15.9,15.85,15.85,4
20161201|2016-08-04 10:00,4,15.85,15.89,15.84,15.84,13
20161201|2016-08-04 10:30,4,15.89,16.03,15.89,16.03,14
20161201|2016-08-04 11:30,4,16.03,16.03,16.03,16.03,5
20161201|2016-08-04 12:00,4,15.94,15.94,15.94,15.94,2
20161201|2016-08-05 07:30,5,15.9,15.9,15.9,15.9,4
20161201|2016-08-05 08:30,5,16,16.01,16,16.01,4
20161201|2016-08-05 10:30,5,16,16.02,16,16.02,4
20161201|2016-08-05 12:30,5,16.01,16.08,16.01,16.08,19
20161201|2016-08-05 13:30,5,16.05,16.05,16.05,16.05,3
20161201|2016-08-08 08:30,8,16.1,16.1,16.1,16.1,1
20161201|2016-08-08 09:00,8,16.14,16.16,16.14,16.16,31
20161201|2016-08-08 09:30,8,16.15,16.15,16.15,16.15,1
20161201|2016-08-08 10:00,8,16.17,16.17,16.16,16.16,12
20161201|2016-08-08 10:30,8,16.16,16.16,16.14,16.14,17
20161201|2016-08-08 11:00,8,16.17,16.17,16.17,16.17,1
20161201|2016-08-08 13:00,8,16.16,16.16,16.16,16.16,1
20161201|2016-08-09 06:30,9,16.18,16.18,16.18,16.18,4
20161201|2016-08-09 08:30,9,16.16,16.16,16.16,16.16,1
20161201|2016-08-09 09:00,9,16.18,16.18,16.18,16.18,2
20161201|2016-08-09 09:30,9,16.19,16.21,16.19,16.2,8
20161201|2016-08-09 10:00,9,16.21,16.21,16.21,16.21,1
20161201|2016-08-09 10:30,9,16.21,16.24,16.16,16.24,51
20161201|2016-08-09 11:00,9,16.24,16.24,16.24,16.24,3
20161201|2016-08-09 13:30,9,16.23,16.23,16.23,16.23,1
20161201|2016-08-09 14:30,9,16.21,16.21,16.21,16.21,2
20161201|2016-08-10 09:00,10,16.2,16.2,16.2,16.2,1
20161201|2016-08-10 09:30,10,16.19,16.19,16.18,16.18,3
20161201|2016-08-10 10:30,10,16.16,16.16,16.16,16.16,10
20161201|2016-08-10 11:30,10,16.2,16.2,16.2,16.2,10
20161201|2016-08-11 07:30,11,16.2,16.2,16.2,16.2,1
20161201|2016-08-11 09:30,11,16.21,16.21,16.21,16.21,24
20161201|2016-08-11 10:00,11,16.21,16.21,16.12,16.12,17
20161201|2016-08-11 10:30,11,16.15,16.15,16.15,16.15,1
20161201|2016-08-11 11:00,11,16.14,16.14,16.12,16.12,5
20161201|2016-08-11 15:30,11,16.12,16.12,16.12,16.12,1
20161201|2016-08-12 09:00,12,16.13,16.13,16.13,16.13,2
20161201|2016-08-12 10:30,12,16.15,16.15,16.12,16.12,14
20161201|2016-08-12 11:30,12,16.14,16.17,16.14,16.17,19
20161201|2016-08-12 12:00,12,16.16,16.16,16.14,16.14,5
20161201|2016-08-14 21:30,15,16.25,16.3,16.25,16.3,28
20161201|2016-08-14 22:30,15,16.3,16.3,16.3,16.3,5
20161201|2016-08-15 08:00,15,16.3,16.3,16.3,16.3,2
20161201|2016-08-15 08:30,15,16.31,16.31,16.31,16.31,2
20161201|2016-08-15 09:00,15,16.29,16.31,16.29,16.31,7
20161201|2016-08-15 10:00,15,16.31,16.31,16.25,16.25,3
20161201|2016-08-15 10:30,15,16.24,16.24,16.2,16.2,21
20161201|2016-08-15 12:00,15,16.2,16.2,16.2,16.2,1
20161201|2016-08-15 13:00,15,16.23,16.23,16.23,16.23,1
20161201|2016-08-16 08:30,16,16.29,16.29,16.29,16.29,1
20161201|2016-08-16 09:30,16,16.3,16.3,16.3,16.3,1
20161201|2016-08-16 10:00,16,16.3,16.32,16.3,16.32,2
20161201|2016-08-16 10:30,16,16.34,16.36,16.32,16.32,42
20161201|2016-08-16 11:00,16,16.35,16.35,16.35,16.35,3
20161201|2016-08-16 11:30,16,16.34,16.35,16.34,16.35,4
20161201|2016-08-16 12:00,16,16.35,16.35,16.34,16.34,2
20161201|2016-08-17 07:30,17,16.38,16.38,16.38,16.38,3
20161201|2016-08-17 08:00,17,16.38,16.38,16.38,16.38,1
20161201|2016-08-17 09:30,17,16.4,16.43,16.39,16.39,13
20161201|2016-08-17 10:30,17,16.39,16.48,16.39,16.48,37
20161201|2016-08-17 11:00,17,16.46,16.5,16.46,16.5,7
20161201|2016-08-17 11:30,17,16.45,16.45,16.45,16.45,2
20161201|2016-08-17 12:30,17,16.5,16.5,16.5,16.5,5
20161201|2016-08-17 13:00,17,16.5,16.5,16.5,16.5,54
20161201|2016-08-17 14:00,17,16.55,16.55,16.55,16.55,4
20161201|2016-08-18 07:30,18,16.51,16.56,16.51,16.56,11
20161201|2016-08-18 08:30,18,16.56,16.57,16.56,16.57,5
20161201|2016-08-18 09:00,18,16.6,16.74,16.57,16.71,30
20161201|2016-08-18 10:00,18,16.67,16.67,16.63,16.67,5
20161201|2016-08-18 10:30,18,16.7,16.7,16.65,16.65,31
20161201|2016-08-18 11:00,18,16.69,16.69,16.66,16.66,2
20161201|2016-08-18 11:30,18,16.66,16.66,16.65,16.66,23
20161201|2016-08-18 12:00,18,16.66,16.67,16.66,16.67,8
20161201|2016-08-18 13:30,18,16.65,16.66,16.65,16.66,3
20161201|2016-08-18 14:00,18,16.66,16.66,16.66,16.66,1
20161201|2016-08-18 14:30,18,16.65,16.66,16.64,16.64,3
20161201|2016-08-18 15:30,18,16.65,16.65,16.64,16.64,4
20161201|2016-08-19 08:30,19,16.67,16.67,16.65,16.65,7
20161201|2016-08-19 09:00,19,16.69,16.69,16.69,16.69,2
20161201|2016-08-19 09:30,19,16.67,16.67,16.67,16.67,2
20161201|2016-08-19 10:00,19,16.7,16.73,16.68,16.68,16
20161201|2016-08-19 10:30,19,16.68,16.68,16.65,16.65,7
20161201|2016-08-19 11:00,19,16.72,16.72,16.69,16.69,3
20161201|2016-08-19 11:30,19,16.66,16.66,16.66,16.66,3
20161201|2016-08-19 12:30,19,16.65,16.65,16.64,16.64,12
20161201|2016-08-19 13:00,19,16.62,16.62,16.6,16.6,5
20161201|2016-08-21 18:30,22,16.62,16.62,16.62,16.62,1
20161201|2016-08-21 19:30,22,16.7,16.7,16.7,16.7,1
20161201|2016-08-22 07:30,22,16.66,16.66,16.66,16.66,1
20161201|2016-08-22 09:00,22,16.63,16.65,16.63,16.65,2
20161201|2016-08-22 09:30,22,16.63,16.63,16.63,16.63,1
20161201|2016-08-22 10:30,22,16.65,16.65,16.65,16.65,3
20161201|2016-08-22 11:00,22,16.63,16.63,16.63,16.63,6
20161201|2016-08-22 14:00,22,16.62,16.62,16.62,16.62,11
20161201|2016-08-22 14:30,22,16.62,16.62,16.62,16.62,8
20161201|2016-08-22 17:00,23,16.66,16.66,16.66,16.66,2
20161201|2016-08-23 10:00,23,16.63,16.63,16.62,16.62,3
20161201|2016-08-23 10:30,23,16.65,16.69,16.62,16.62,9
20161201|2016-08-23 11:00,23,16.62,16.62,16.61,16.61,7
20161201|2016-08-23 11:30,23,16.61,16.61,16.61,16.61,7
20161201|2016-08-23 12:00,23,16.61,16.61,16.6,16.6,14
20161201|2016-08-23 13:00,23,16.59,16.6,16.58,16.58,20
20161201|2016-08-23 13:30,23,16.57,16.57,16.57,16.57,4
20161201|2016-08-23 14:00,23,16.57,16.58,16.57,16.58,8
20161201|2016-08-23 15:30,23,16.58,16.58,16.58,16.58,3
20161201|2016-08-23 17:30,24,16.57,16.57,16.57,16.57,2
20161201|2016-08-24 06:30,24,16.57,16.57,16.57,16.57,1
20161201|2016-08-24 07:30,24,16.56,16.56,16.56,16.56,1
20161201|2016-08-24 08:00,24,16.56,16.56,16.56,16.56,2
20161201|2016-08-24 08:30,24,16.56,16.56,16.54,16.54,16
20161201|2016-08-24 09:00,24,16.55,16.55,16.55,16.55,1
20161201|2016-08-24 09:30,24,16.55,16.55,16.54,16.54,3
20161201|2016-08-24 10:00,24,16.54,16.54,16.5,16.5,21
20161201|2016-08-24 10:30,24,16.52,16.52,16.5,16.5,11
20161201|2016-08-24 11:00,24,16.5,16.5,16.43,16.43,20
20161201|2016-08-24 11:30,24,16.43,16.46,16.42,16.46,16
20161201|2016-08-24 13:00,24,16.41,16.41,16.41,16.41,1
20161201|2016-08-24 15:00,24,16.44,16.44,16.44,16.44,4
20161201|2016-08-24 17:00,25,16.41,16.41,16.41,16.41,1
20161201|2016-08-24 18:00,25,16.41,16.41,16.41,16.41,1
20161201|2016-08-25 09:00,25,16.43,16.47,16.43,16.47,15
20161201|2016-08-25 09:30,25,16.48,16.5,16.48,16.48,8
20161201|2016-08-25 10:00,25,16.45,16.45,16.45,16.45,3
20161201|2016-08-25 10:30,25,16.42,16.42,16.33,16.33,18
20161201|2016-08-25 11:00,25,16.37,16.37,16.32,16.32,6
20161201|2016-08-25 11:30,25,16.32,16.32,16.28,16.28,18
20161201|2016-08-25 12:00,25,16.32,16.34,16.3,16.3,8
20161201|2016-08-25 12:30,25,16.3,16.3,16.3,16.3,2
20161201|2016-08-25 15:30,25,16.36,16.36,16.36,16.36,1
20161201|2016-08-26 09:00,26,16.23,16.23,16.1,16.1,30
20161201|2016-08-26 09:30,26,16.1,16.1,16.07,16.1,7
20161201|2016-08-26 10:00,26,16.1,16.1,16.07,16.09,12
20161201|2016-08-26 10:30,26,16.08,16.08,16.08,16.08,2
20161201|2016-08-26 11:00,26,16.06,16.06,15.95,15.95,35
20161201|2016-08-26 11:30,26,15.96,16.01,15.96,16.01,4
20161201|2016-08-26 12:00,26,15.98,15.98,15.9,15.96,101
20161201|2016-08-26 12:30,26,15.92,15.94,15.91,15.94,7
20161201|2016-08-26 13:00,26,15.96,15.99,15.96,15.99,10
20161201|2016-08-28 17:00,29,15.94,15.94,15.9,15.9,18
20161201|2016-08-28 18:30,29,15.94,15.94,15.94,15.94,6
20161201|2016-08-28 19:30,29,15.94,15.94,15.94,15.94,2
20161201|2016-08-29 08:00,29,15.94,15.95,15.93,15.93,16
20161201|2016-08-29 08:30,29,15.91,15.93,15.87,15.87,15
20161201|2016-08-29 09:00,29,15.89,15.94,15.89,15.94,9
20161201|2016-08-29 09:30,29,15.94,15.94,15.89,15.89,6
20161201|2016-08-29 10:30,29,15.89,15.89,15.84,15.88,14
20161201|2016-08-29 11:00,29,15.95,15.97,15.95,15.97,3
20161201|2016-08-29 11:30,29,15.94,16,15.94,15.95,12
20161201|2016-08-29 12:00,29,15.96,15.96,15.95,15.95,3
20161201|2016-08-29 12:30,29,15.95,15.96,15.95,15.96,5
20161201|2016-08-29 13:00,29,15.98,15.98,15.96,15.96,6
20161201|2016-08-29 14:30,29,16,16,16,16,1
20161201|2016-08-29 15:00,29,15.93,16,15.93,16,3
20161201|2016-08-30 08:00,30,16.05,16.08,16.05,16.08,5
20161201|2016-08-30 08:30,30,16.1,16.13,16.1,16.13,12
20161201|2016-08-30 09:00,30,16.13,16.15,16.11,16.12,13
20161201|2016-08-30 09:30,30,16.14,16.16,16.12,16.12,20
20161201|2016-08-30 10:30,30,16.05,16.05,16.03,16.03,10
20161201|2016-08-30 11:30,30,16.02,16.02,16.02,16.02,1
20161201|2016-08-30 12:30,30,16.04,16.04,16.03,16.03,5
20161201|2016-08-30 13:00,30,16.07,16.07,16.07,16.07,1
20161201|2016-08-30 14:00,30,16.03,16.03,16.03,16.03,1
20161201|2016-08-30 14:30,30,16.02,16.03,16.02,16.02,16
20161201|2016-08-30 17:30,31,16.07,16.07,16.07,16.07,1
20161201|2016-08-31 06:30,31,16.07,16.07,16.07,16.07,1
20161201|2016-08-31 07:30,31,16.05,16.05,16.05,16.05,1
20161201|2016-08-31 09:30,31,16.05,16.05,16,16,15
20161201|2016-08-31 10:00,31,16,16,16,16,2
20161201|2016-08-31 10:30,31,16.01,16.01,16.01,16.01,10
20161201|2016-08-31 11:00,31,16.01,16.05,16,16,7
20161201|2016-08-31 11:30,31,16,16,15.98,16,12
20161201|2016-08-31 12:00,31,15.98,16,15.97,15.97,7
20161201|2016-08-31 12:30,31,15.96,15.98,15.95,15.98,4
20161201|2016-08-31 13:00,31,15.98,16,15.98,16,11
20161201|2016-08-31 14:00,31,16.01,16.01,16.01,16.01,1
20161201|2016-08-31 15:30,31,16.01,16.09,16.01,16.09,6
20161201|2016-09-01 09:00,1,16.09,16.09,16.02,16.02,3
20161201|2016-09-01 09:30,1,16.02,16.02,16.02,16.02,1
20161201|2016-09-01 10:00,1,16.02,16.02,16,16,20
20161201|2016-09-01 10:30,1,15.97,16.15,15.97,16.15,20
20161201|2016-09-01 11:00,1,16.17,16.17,16.15,16.15,15
20161201|2016-09-01 12:00,1,16.13,16.13,16.13,16.13,3
20161201|2016-09-01 12:30,1,16.15,16.15,16.15,16.15,10
20161201|2016-09-01 13:00,1,16.15,16.15,16.15,16.15,3
20161201|2016-09-01 13:30,1,16.13,16.13,16.13,16.13,1
20161201|2016-09-01 14:00,1,16.13,16.14,16.13,16.14,5
20161201|2016-09-01 14:30,1,16.17,16.17,16.17,16.17,2
20161201|2016-09-02 08:30,2,16.19,16.19,16.19,16.19,2
20161201|2016-09-02 09:00,2,16.15,16.15,16.14,16.14,2
20161201|2016-09-02 09:30,2,16.15,16.15,16.13,16.13,6
20161201|2016-09-02 10:30,2,16.18,16.25,16.18,16.21,39
20161201|2016-09-02 11:30,2,16.24,16.27,16.24,16.27,16
20161201|2016-09-02 12:00,2,16.25,16.25,16.23,16.23,8
20161201|2016-09-02 12:30,2,16.23,16.28,16.23,16.28,20
20161201|2016-09-06 07:30,6,16.28,16.28,16.28,16.28,2
20161201|2016-09-06 08:30,6,16.3,16.3,16.3,16.3,1
20161201|2016-09-06 09:00,6,16.26,16.3,16.26,16.3,8
20161201|2016-09-06 09:30,6,16.31,16.31,16.27,16.27,4
20161201|2016-09-06 10:00,6,16.32,16.32,16.32,16.32,2
20161201|2016-09-06 10:30,6,16.32,16.43,16.32,16.4,37
20161201|2016-09-06 11:00,6,16.4,16.47,16.4,16.47,10
20161201|2016-09-06 11:30,6,16.47,16.5,16.45,16.5,28
20161201|2016-09-06 12:00,6,16.5,16.54,16.49,16.54,23
20161201|2016-09-06 12:30,6,16.54,16.58,16.53,16.58,67
20161201|2016-09-06 13:00,6,16.58,16.6,16.58,16.6,13
20161201|2016-09-06 13:30,6,16.56,16.56,16.56,16.56,2
20161201|2016-09-06 15:00,6,16.55,16.55,16.55,16.55,1
20161201|2016-09-07 07:30,7,16.59,16.59,16.59,16.59,1
20161201|2016-09-07 08:30,7,16.59,16.6,16.55,16.55,16
20161201|2016-09-07 09:00,7,16.55,16.55,16.55,16.55,1
20161201|2016-09-07 09:30,7,16.59,16.6,16.59,16.6,12
20161201|2016-09-07 10:30,7,16.57,16.7,16.5,16.55,64
20161201|2016-09-07 11:00,7,16.58,16.58,16.58,16.58,9
20161201|2016-09-07 11:30,7,16.56,16.56,16.56,16.56,1
20161201|2016-09-07 12:00,7,16.56,16.56,16.56,16.56,1
20161201|2016-09-07 13:00,7,16.55,16.55,16.52,16.52,3
20161201|2016-09-07 17:30,8,16.5,16.5,16.5,16.5,1
20161201|2016-09-08 06:00,8,16.51,16.51,16.51,16.51,1
20161201|2016-09-08 06:30,8,16.51,16.51,16.51,16.51,1
20161201|2016-09-08 09:00,8,16.5,16.5,16.46,16.46,9
20161201|2016-09-08 09:30,8,16.46,16.46,16.36,16.4,17
20161201|2016-09-08 10:30,8,16.47,16.47,16.4,16.44,12
20161201|2016-09-08 11:00,8,16.4,16.4,16.38,16.38,5
20161201|2016-09-08 11:30,8,16.3,16.3,16.24,16.24,33
20161201|2016-09-08 12:00,8,16.25,16.25,16.25,16.25,1
20161201|2016-09-08 12:30,8,16.25,16.25,16.25,16.25,2
20161201|2016-09-09 09:00,9,16.32,16.33,16.32,16.33,5
20161201|2016-09-09 10:00,9,16.34,16.34,16.34,16.34,2
20161201|2016-09-09 11:00,9,16.23,16.27,16.23,16.27,17
20161201|2016-09-09 11:30,9,16.21,16.21,16.2,16.2,2
20161201|2016-09-09 12:30,9,16.19,16.19,16.19,16.19,1
20161201|2016-09-09 13:00,9,16.18,16.23,16.18,16.23,4
20161201|2016-09-09 13:30,9,16.24,16.24,16.24,16.24,1
20161201|2016-09-12 09:00,12,16.24,16.24,16.24,16.24,1
20161201|2016-09-12 10:30,12,16.22,16.22,16.1,16.1,8
20161201|2016-09-12 11:00,12,16.11,16.14,16.1,16.13,7
20161201|2016-09-12 11:30,12,16.1,16.1,16.08,16.08,12
20161201|2016-09-12 12:00,12,16.09,16.1,16,16.03,44
20161201|2016-09-12 12:30,12,16.05,16.05,16.05,16.05,1
20161201|2016-09-12 13:30,12,16.02,16.02,16,16,6
20161201|2016-09-12 14:00,12,16,16,16,16,1
20161201|2016-09-12 14:30,12,16.05,16.05,16.05,16.05,12
20161201|2016-09-12 20:00,13,16,16,16,16,1
20161201|2016-09-12 22:00,13,16.02,16.02,16.02,16.02,1
20161201|2016-09-13 08:00,13,15.95,15.95,15.95,15.95,1
20161201|2016-09-13 08:30,13,15.99,15.99,15.99,15.99,6
20161201|2016-09-13 09:00,13,15.98,16,15.98,16,23
20161201|2016-09-13 09:30,13,16.01,16.05,16,16.05,6
20161201|2016-09-13 10:00,13,16.01,16.01,16.01,16.01,3
20161201|2016-09-13 10:30,13,16.05,16.14,16.05,16.14,5
20161201|2016-09-13 11:30,13,16.1,16.1,16.1,16.1,5
20161201|2016-09-13 12:00,13,16.19,16.19,16.1,16.1,4
20161201|2016-09-13 12:30,13,16.11,16.11,16.11,16.11,1
20161201|2016-09-13 13:00,13,16.11,16.11,16.11,16.11,3
20161201|2016-09-13 13:30,13,16.15,16.15,16.15,16.15,10
20161201|2016-09-13 15:30,13,16.14,16.14,16.14,16.14,1
20161201|2016-09-14 08:00,14,16.12,16.12,16.12,16.12,1
20161201|2016-09-14 09:30,14,16.08,16.11,16.06,16.06,8
20161201|2016-09-14 10:30,14,16.08,16.13,16.06,16.13,10
20161201|2016-09-15 08:00,15,16.09,16.09,16.09,16.09,1
20161201|2016-09-15 09:00,15,16.06,16.06,16.06,16.06,2
20161201|2016-09-15 09:30,15,16.07,16.07,16.07,16.07,2
20161201|2016-09-15 10:30,15,16.05,16.05,16.05,16.05,1
20161201|2016-09-15 11:00,15,16.09,16.15,16.09,16.15,5
20161201|2016-09-15 11:30,15,16.16,16.16,16.16,16.16,1
20161201|2016-09-15 12:00,15,16.17,16.17,16.12,16.12,2
20161201|2016-09-15 12:30,15,16.18,16.18,16.18,16.18,2
20161201|2016-09-15 13:00,15,16.12,16.12,16.12,16.12,1
20161201|2016-09-15 13:30,15,16.12,16.12,16.12,16.12,1
20161201|2016-09-16 07:30,16,16.15,16.16,16.15,16.16,2
20161201|2016-09-16 08:00,16,16.17,16.17,16.17,16.17,1
20161201|2016-09-16 09:00,16,16.15,16.15,16.14,16.14,4
20161201|2016-09-16 09:30,16,16.17,16.26,16.17,16.25,12
20161201|2016-09-16 10:00,16,16.24,16.31,16.24,16.31,17
20161201|2016-09-16 10:30,16,16.3,16.3,16.04,16.04,8
20161201|2016-09-16 11:00,16,16.03,16.04,15.98,15.98,13
20161201|2016-09-16 12:30,16,16,16,16,16,1
20161201|2016-09-16 13:00,16,16.01,16.01,16.01,16.01,1
20161201|2016-09-16 13:30,16,16,16,16,16,1
20161201|2016-09-19 07:30,19,16,16,16,16,2
20161201|2016-09-19 08:00,19,15.94,15.94,15.94,15.94,1
20161201|2016-09-19 09:00,19,15.94,15.94,15.9,15.9,23
20161201|2016-09-19 09:30,19,15.97,16.02,15.97,16.02,4
20161201|2016-09-19 10:00,19,15.99,15.99,15.98,15.98,6
20161201|2016-09-19 10:30,19,15.98,16.02,15.93,15.93,22
20161201|2016-09-19 11:00,19,15.93,15.93,15.9,15.9,19
20161201|2016-09-19 11:30,19,15.9,15.9,15.9,15.9,3
20161201|2016-09-19 12:30,19,15.9,15.9,15.9,15.9,5
20161201|2016-09-19 13:00,19,15.88,15.89,15.87,15.87,4
20161201|2016-09-19 13:30,19,15.86,15.86,15.86,15.86,9
20161201|2016-09-19 15:00,19,15.86,15.86,15.86,15.86,5
20161201|2016-09-20 01:30,20,15.85,15.85,15.79,15.79,14
20161201|2016-09-20 08:00,20,15.85,15.85,15.85,15.85,3
20161201|2016-09-20 08:30,20,15.88,15.88,15.85,15.88,11
20161201|2016-09-20 09:00,20,15.92,15.92,15.92,15.92,1
20161201|2016-09-20 09:30,20,15.91,16.08,15.91,16.03,34
20161201|2016-09-20 10:30,20,15.95,16.13,15.95,16.13,34
20161201|2016-09-20 11:00,20,16.15,16.15,16.1,16.1,5
20161201|2016-09-20 11:30,20,16.1,16.14,16.08,16.14,29
20161201|2016-09-20 12:00,20,16.14,16.22,16.14,16.18,35
20161201|2016-09-20 12:30,20,16.2,16.26,16.2,16.26,7
20161201|2016-09-20 13:00,20,16.23,16.23,16.17,16.21,10
20161201|2016-09-20 13:30,20,16.23,16.3,16.23,16.3,55
20161201|2016-09-20 14:00,20,16.24,16.24,16.23,16.23,4
20161201|2016-09-20 14:30,20,16.23,16.25,16.23,16.25,20
20161201|2016-09-20 15:00,20,16.25,16.25,16.2,16.2,8
20161201|2016-09-20 15:30,20,16.19,16.19,16.19,16.19,2
20161201|2016-09-21 08:30,21,16.19,16.21,16.18,16.21,8
20161201|2016-09-21 09:00,21,16.09,16.09,16.09,16.09,3
20161201|2016-09-21 09:30,21,16.12,16.12,16.11,16.11,3
20161201|2016-09-21 10:30,21,16.14,16.2,16.05,16.05,10
20161201|2016-09-21 11:00,21,16,16,15.95,15.95,15
20161201|2016-09-21 11:30,21,15.96,15.96,15.96,15.96,1
20161201|2016-09-21 12:00,21,15.95,15.95,15.95,15.95,2
20161201|2016-09-21 13:30,21,15.95,15.95,15.95,15.95,1
20161201|2016-09-21 15:00,21,15.96,15.96,15.96,15.96,3
20161201|2016-09-22 07:00,22,16,16.04,16,16.04,5
20161201|2016-09-22 08:00,22,16.02,16.02,16.02,16.02,1
20161201|2016-09-22 08:30,22,16.03,16.03,15.95,15.95,9
20161201|2016-09-22 09:00,22,16.04,16.04,16.01,16.01,4
20161201|2016-09-22 10:00,22,16.01,16.01,15.93,15.95,8
20161201|2016-09-22 10:30,22,15.95,16,15.85,16,68
20161201|2016-09-22 11:00,22,15.93,15.93,15.87,15.87,7
20161201|2016-09-22 11:30,22,15.91,15.91,15.87,15.87,9
20161201|2016-09-22 12:00,22,15.87,15.9,15.87,15.9,5
20161201|2016-09-22 12:30,22,15.9,15.9,15.9,15.9,4
20161201|2016-09-22 13:00,22,15.87,15.87,15.83,15.83,75
20161201|2016-09-22 15:30,22,15.81,15.81,15.8,15.81,11
20161201|2016-09-23 09:00,23,15.8,15.8,15.8,15.8,12
20161201|2016-09-23 09:30,23,15.83,15.84,15.8,15.8,6
20161201|2016-09-23 10:00,23,15.8,15.8,15.8,15.8,3
20161201|2016-09-23 10:30,23,15.8,15.85,15.77,15.82,64
20161201|2016-09-23 11:00,23,15.84,15.84,15.82,15.82,5
20161201|2016-09-23 11:30,23,15.8,15.8,15.75,15.75,35
20161201|2016-09-23 12:00,23,15.75,15.75,15.7,15.72,13
20161201|2016-09-23 12:30,23,15.7,15.72,15.68,15.72,16
20161201|2016-09-23 13:00,23,15.73,15.73,15.71,15.73,6
20161201|2016-09-23 13:30,23,15.72,15.72,15.72,15.72,5
20161201|2016-09-25 19:00,26,15.71,15.71,15.71,15.71,1
20161201|2016-09-25 20:00,26,15.71,15.71,15.71,15.71,2
20161201|2016-09-25 20:30,26,15.71,15.72,15.71,15.72,3
20161201|2016-09-25 23:30,26,15.71,15.71,15.71,15.71,1
20161201|2016-09-26 07:30,26,15.71,15.71,15.71,15.71,5
20161201|2016-09-26 08:30,26,15.75,15.79,15.75,15.79,16
20161201|2016-09-26 09:00,26,15.76,15.76,15.75,15.75,6
20161201|2016-09-26 09:30,26,15.75,15.75,15.67,15.68,61
20161201|2016-09-26 10:00,26,15.68,15.68,15.63,15.65,22
20161201|2016-09-26 10:30,26,15.62,15.63,15.53,15.55,46
20161201|2016-09-26 11:00,26,15.52,15.52,15.38,15.38,46
20161201|2016-09-26 11:30,26,15.41,15.49,15.41,15.47,34
20161201|2016-09-26 12:00,26,15.44,15.5,15.44,15.49,47
20161201|2016-09-26 12:30,26,15.48,15.48,15.45,15.48,25
20161201|2016-09-26 13:00,26,15.47,15.48,15.44,15.46,26
20161201|2016-09-26 13:30,26,15.45,15.45,15.44,15.44,12
20161201|2016-09-26 14:00,26,15.45,15.45,15.45,15.45,1
20161201|2016-09-26 14:30,26,15.45,15.45,15.44,15.44,2
20161201|2016-09-26 15:00,26,15.43,15.43,15.43,15.43,2
20161201|2016-09-26 15:30,26,15.49,15.5,15.49,15.5,4
20161201|2016-09-27 08:00,27,15.45,15.5,15.45,15.5,4
20161201|2016-09-27 08:30,27,15.5,15.5,15.5,15.5,2
20161201|2016-09-27 09:00,27,15.44,15.44,15.44,15.44,1
20161201|2016-09-27 09:30,27,15.42,15.42,15.38,15.38,19
20161201|2016-09-27 10:30,27,15.36,15.38,15.28,15.38,58
20161201|2016-09-27 11:00,27,15.33,15.33,15.3,15.3,2
20161201|2016-09-27 11:30,27,15.27,15.27,15.27,15.27,6
20161201|2016-09-27 12:00,27,15.27,15.27,15.23,15.23,18
20161201|2016-09-27 12:30,27,15.24,15.26,15.2,15.26,15
20161201|2016-09-27 13:00,27,15.25,15.31,15.25,15.31,9
20161201|2016-09-27 13:30,27,15.32,15.32,15.32,15.32,2
20161201|2016-09-27 15:30,27,15.35,15.35,15.35,15.35,7
20161201|2016-09-27 18:00,28,15.25,15.27,15.25,15.27,28
20161201|2016-09-27 18:30,28,15.27,15.27,15.27,15.27,15
20161201|2016-09-27 19:00,28,15.29,15.29,15.29,15.29,1
20161201|2016-09-27 20:00,28,15.26,15.26,15.25,15.25,4
20161201|2016-09-27 22:00,28,15.26,15.26,15.26,15.26,1
20161201|2016-09-28 06:00,28,15.3,15.3,15.3,15.3,1
20161201|2016-09-28 06:30,28,15.3,15.3,15.3,15.3,2
20161201|2016-09-28 07:00,28,15.31,15.34,15.3,15.34,7
20161201|2016-09-28 07:30,28,15.35,15.36,15.3,15.3,15
20161201|2016-09-28 08:00,28,15.34,15.34,15.34,15.34,2
20161201|2016-09-28 08:30,28,15.33,15.33,15.33,15.33,1
20161201|2016-09-28 09:00,28,15.32,15.32,15.32,15.32,1
20161201|2016-09-28 10:00,28,15.37,15.4,15.37,15.39,20
20161201|2016-09-28 10:30,28,15.36,15.49,15.35,15.49,70
20161201|2016-09-28 11:00,28,15.42,15.52,15.42,15.49,27
20161201|2016-09-28 11:30,28,15.5,15.53,15.5,15.5,32
20161201|2016-09-28 12:00,28,15.5,15.5,15.48,15.48,8
20161201|2016-09-28 12:30,28,15.48,15.51,15.48,15.48,14
20161201|2016-09-28 13:00,28,15.51,15.51,15.51,15.51,1
20161201|2016-09-28 17:00,29,15.51,15.51,15.51,15.51,9
20161201|2016-09-28 18:00,29,15.55,15.55,15.55,15.55,1
20161201|2016-09-29 08:30,29,15.53,15.53,15.53,15.53,1
20161201|2016-09-29 09:00,29,15.51,15.51,15.5,15.5,2
20161201|2016-09-29 09:30,29,15.53,15.53,15.53,15.53,1
20161201|2016-09-29 10:00,29,15.53,15.58,15.53,15.58,8
20161201|2016-09-29 10:30,29,15.59,15.59,15.38,15.38,69
20161201|2016-09-29 11:00,29,15.36,15.36,15.33,15.35,10
20161201|2016-09-29 11:30,29,15.33,15.34,15.29,15.34,22
20161201|2016-09-29 12:00,29,15.32,15.38,15.32,15.38,13
20161201|2016-09-29 12:30,29,15.43,15.43,15.43,15.43,1
20161201|2016-09-29 14:30,29,15.4,15.4,15.4,15.4,2
20161201|2016-09-29 17:00,30,15.4,15.4,15.4,15.4,1
20161201|2016-09-30 07:00,30,15.41,15.41,15.41,15.41,1
20161201|2016-09-30 07:30,30,15.4,15.4,15.38,15.38,11
20161201|2016-09-30 08:30,30,15.43,15.44,15.43,15.44,4
20161201|2016-09-30 09:00,30,15.4,15.43,15.4,15.43,15
20161201|2016-09-30 10:30,30,15.44,15.52,15.44,15.52,53
20161201|2016-09-30 11:00,30,15.52,15.53,15.45,15.45,10
20161201|2016-09-30 11:30,30,15.45,15.45,15.45,15.45,1
20161201|2016-09-30 12:00,30,15.48,15.5,15.48,15.5,2
20161201|2016-09-30 13:00,30,15.45,15.45,15.45,15.45,3
20161201|2016-09-30 13:30,30,15.46,15.46,15.46,15.46,2
20161201|2016-10-03 09:00,3,15.5,15.5,15.5,15.5,2
20161201|2016-10-03 10:30,3,15.47,15.48,15.35,15.35,72
20161201|2016-10-03 11:00,3,15.35,15.39,15.32,15.33,30
20161201|2016-10-03 11:30,3,15.32,15.32,15.31,15.32,17
20161201|2016-10-03 12:00,3,15.32,15.34,15.32,15.33,15
20161201|2016-10-03 12:30,3,15.33,15.4,15.33,15.37,9
20161201|2016-10-03 13:00,3,15.4,15.4,15.4,15.4,1
20161201|2016-10-03 13:30,3,15.4,15.4,15.38,15.38,2
20161201|2016-10-03 14:00,3,15.36,15.36,15.36,15.36,3
20161201|2016-10-03 17:30,4,15.34,15.34,15.34,15.34,1
20161201|2016-10-04 08:30,4,15.39,15.39,15.39,15.39,3
20161201|2016-10-04 09:00,4,15.39,15.39,15.34,15.34,5
20161201|2016-10-04 09:30,4,15.3,15.3,15.23,15.29,63
20161201|2016-10-04 10:00,4,15.3,15.32,15.28,15.28,7
20161201|2016-10-04 10:30,4,15.28,15.29,15.24,15.27,87
20161201|2016-10-04 11:30,4,15.25,15.25,15.25,15.25,2
20161201|2016-10-04 12:00,4,15.26,15.26,15.26,15.26,5
20161201|2016-10-04 12:30,4,15.25,15.25,15.24,15.24,6
20161201|2016-10-04 13:00,4,15.25,15.25,15.25,15.25,1
20161201|2016-10-04 13:30,4,15.26,15.26,15.26,15.26,1
20161201|2016-10-04 14:30,4,15.26,15.26,15.24,15.24,5
20161201|2016-10-04 15:00,4,15.24,15.26,15.22,15.26,5
20161201|2016-10-04 15:30,4,15.22,15.22,15.22,15.22,4
20161201|2016-10-04 17:30,5,15.23,15.23,15.23,15.23,2
20161201|2016-10-05 07:00,5,15.2,15.24,15.2,15.24,3
20161201|2016-10-05 07:30,5,15.24,15.24,15.24,15.24,1
20161201|2016-10-05 08:00,5,15.24,15.24,15.2,15.21,20
20161201|2016-10-05 08:30,5,15.19,15.2,15.18,15.2,20
20161201|2016-10-05 09:00,5,15.22,15.23,15.19,15.19,6
20161201|2016-10-05 09:30,5,15.23,15.23,15.23,15.23,1
20161201|2016-10-05 10:00,5,15.24,15.24,15.23,15.23,6
20161201|2016-10-05 10:30,5,15.22,15.22,15.14,15.17,18
20161201|2016-10-05 11:00,5,15.18,15.19,15.18,15.19,4
20161201|2016-10-05 11:30,5,15.19,15.19,15.15,15.15,6
20161201|2016-10-05 12:00,5,15.18,15.18,15.18,15.18,1
20161201|2016-10-05 13:00,5,15.16,15.2,15.15,15.2,32
20161201|2016-10-06 08:00,6,15.21,15.22,15.18,15.18,39
20161201|2016-10-06 09:00,6,15.21,15.21,15.2,15.2,13
20161201|2016-10-06 10:00,6,15.23,15.25,15.23,15.25,7
20161201|2016-10-06 10:30,6,15.25,15.39,15.21,15.32,71
20161201|2016-10-06 11:00,6,15.27,15.35,15.27,15.32,5
20161201|2016-10-06 11:30,6,15.35,15.39,15.35,15.37,10
20161201|2016-10-06 12:00,6,15.38,15.42,15.38,15.42,8
20161201|2016-10-06 12:30,6,15.38,15.38,15.38,15.38,3
20161201|2016-10-06 13:00,6,15.41,15.41,15.39,15.39,2
20161201|2016-10-07 07:30,7,15.37,15.4,15.37,15.4,3
20161201|2016-10-07 08:00,7,15.38,15.41,15.38,15.41,2
20161201|2016-10-07 08:30,7,15.42,15.42,15.42,15.42,1
20161201|2016-10-07 09:00,7,15.39,15.42,15.38,15.42,4
20161201|2016-10-07 10:00,7,15.4,15.4,15.38,15.4,6
20161201|2016-10-07 10:30,7,15.37,15.46,15.35,15.4,58
20161201|2016-10-07 11:00,7,15.4,15.49,15.4,15.42,27
20161201|2016-10-07 11:30,7,15.42,15.42,15.4,15.42,5
20161201|2016-10-07 12:00,7,15.4,15.4,15.39,15.39,5
20161201|2016-10-07 12:30,7,15.39,15.4,15.39,15.4,18
20161201|2016-10-07 13:00,7,15.44,15.44,15.41,15.41,2
20161201|2016-10-07 13:30,7,15.4,15.4,15.4,15.4,3
20161201|2016-10-10 09:00,10,15.39,15.39,15.39,15.39,1
20161201|2016-10-10 10:30,10,15.35,15.35,15.16,15.25,63
20161201|2016-10-10 11:00,10,15.24,15.25,15.21,15.21,12
20161201|2016-10-10 12:00,10,15.22,15.22,15.22,15.22,20
20161201|2016-10-10 13:00,10,15.22,15.24,15.22,15.24,2
20161201|2016-10-10 14:30,10,15.22,15.22,15.22,15.22,8
20161201|2016-10-10 15:00,10,15.21,15.21,15.21,15.21,1
20161201|2016-10-10 21:00,11,15.18,15.18,15.18,15.18,2
20161201|2016-10-11 08:00,11,15.16,15.21,15.16,15.21,14
20161201|2016-10-11 08:30,11,15.19,15.19,15.16,15.16,5
20161201|2016-10-11 09:00,11,15.15,15.15,15.08,15.11,46
20161201|2016-10-11 09:30,11,15.1,15.11,15.09,15.11,12
20161201|2016-10-11 10:00,11,15.12,15.12,15.06,15.06,9
20161201|2016-10-11 10:30,11,15.05,15.07,14.93,14.95,83
20161201|2016-10-11 11:00,11,14.93,14.93,14.87,14.87,55
20161201|2016-10-11 11:30,11,14.86,14.88,14.84,14.88,15
20161201|2016-10-11 12:00,11,14.87,14.87,14.84,14.84,11
20161201|2016-10-11 12:30,11,14.82,14.93,14.82,14.93,35
20161201|2016-10-11 13:00,11,14.91,14.92,14.91,14.92,7
20161201|2016-10-11 13:30,11,14.91,14.94,14.91,14.94,9
20161201|2016-10-11 14:00,11,14.95,14.96,14.95,14.96,2
20161201|2016-10-11 14:30,11,14.95,14.95,14.91,14.91,13
20161201|2016-10-11 15:00,11,14.93,14.93,14.93,14.93,5
20161201|2016-10-11 15:30,11,14.94,14.94,14.91,14.91,2
20161201|2016-10-11 17:00,12,14.92,14.92,14.92,14.92,1
20161201|2016-10-11 17:30,12,14.94,14.94,14.94,14.94,2
20161201|2016-10-11 18:00,12,14.91,14.91,14.91,14.91,4
20161201|2016-10-12 02:30,12,14.96,14.96,14.96,14.96,1
20161201|2016-10-12 07:00,12,14.95,14.95,14.95,14.95,2
20161201|2016-10-12 07:30,12,14.95,14.95,14.95,14.95,1
20161201|2016-10-12 08:30,12,14.96,15,14.96,15,21
20161201|2016-10-12 09:00,12,15,15.07,15,15.07,9
20161201|2016-10-12 09:30,12,15.08,15.1,15.04,15.04,40
20161201|2016-10-12 10:00,12,15.06,15.09,15.06,15.08,29
20161201|2016-10-12 10:30,12,15.09,15.09,15.01,15.07,59
20161201|2016-10-12 11:00,12,15.06,15.06,15,15.04,22
20161201|2016-10-12 11:30,12,15.08,15.1,15.08,15.1,12
20161201|2016-10-12 12:00,12,15.08,15.14,15.07,15.14,47
20161201|2016-10-12 12:30,12,15.15,15.2,15.15,15.17,71
20161201|2016-10-12 13:00,12,15.2,15.22,15.2,15.2,28
20161201|2016-10-12 14:00,12,15.2,15.2,15.2,15.2,10
20161201|2016-10-12 14:30,12,15.14,15.14,15.13,15.14,11
20161201|2016-10-12 15:00,12,15.15,15.17,15.15,15.15,24
20161201|2016-10-12 15:30,12,15.13,15.13,15.11,15.11,24
20161201|2016-10-13 07:00,13,15.14,15.14,15.14,15.14,1
20161201|2016-10-13 07:30,13,15.14,15.14,15.14,15.14,1
20161201|2016-10-13 08:00,13,15.14,15.14,15.14,15.14,2
20161201|2016-10-13 08:30,13,15.13,15.13,15.1,15.1,5
20161201|2016-10-13 09:00,13,15.15,15.15,15.13,15.13,3
20161201|2016-10-13 09:30,13,15.14,15.16,15.14,15.16,14
20161201|2016-10-13 10:30,13,15.17,15.17,15.11,15.13,44
20161201|2016-10-13 11:00,13,15.13,15.13,15.08,15.08,22
20161201|2016-10-13 11:30,13,15.11,15.11,15.08,15.11,13
20161201|2016-10-13 12:00,13,15.18,15.18,15.18,15.18,2
20161201|2016-10-13 12:30,13,15.2,15.23,15.15,15.15,39
20161201|2016-10-13 13:00,13,15.14,15.14,15.13,15.13,3
20161201|2016-10-13 13:30,13,15.13,15.13,15.12,15.12,3
20161201|2016-10-13 14:00,13,15.13,15.13,15.13,15.13,5
20161201|2016-10-13 14:30,13,15.13,15.13,15.13,15.13,13
20161201|2016-10-13 15:00,13,15.08,15.08,15.08,15.08,5
20161201|2016-10-13 21:30,14,15.11,15.11,15.07,15.07,4
20161201|2016-10-14 09:00,14,15.02,15.02,14.97,15,16
20161201|2016-10-14 10:00,14,15,15.06,15,15.06,4
20161201|2016-10-14 10:30,14,15.06,15.19,15.02,15.19,71
20161201|2016-10-14 11:00,14,15.2,15.24,15.15,15.24,20
20161201|2016-10-14 11:30,14,15.21,15.21,15.15,15.15,3
20161201|2016-10-14 12:00,14,15.15,15.15,15.13,15.13,3
20161201|2016-10-14 13:00,14,15.13,15.15,15.11,15.11,11
20161201|2016-10-14 13:30,14,15.11,15.11,15.11,15.11,1
20161201|2016-10-16 17:30,17,15.03,15.03,15.03,15.03,1
20161201|2016-10-17 07:30,17,15.06,15.06,15.06,15.06,1
20161201|2016-10-17 08:30,17,15.11,15.11,15.11,15.11,5
20161201|2016-10-17 09:00,17,15.11,15.11,15.08,15.08,4
20161201|2016-10-17 09:30,17,15.13,15.16,15.13,15.16,2
20161201|2016-10-17 10:00,17,15.16,15.17,15.16,15.17,9
20161201|2016-10-17 10:30,17,15.14,15.3,15.14,15.3,91
20161201|2016-10-17 11:00,17,15.23,15.25,15.23,15.25,15
20161201|2016-10-17 12:00,17,15.23,15.25,15.23,15.25,4
20161201|2016-10-17 12:30,17,15.26,15.27,15.26,15.27,6
20161201|2016-10-17 13:00,17,15.26,15.28,15.26,15.28,16
20161201|2016-10-17 14:30,17,15.25,15.25,15.25,15.25,1
20161201|2016-10-17 15:30,17,15.23,15.23,15.22,15.22,7
20161201|2016-10-18 09:30,18,15.28,15.28,15.28,15.28,1
20161201|2016-10-18 10:00,18,15.3,15.3,15.24,15.24,3
20161201|2016-10-18 10:30,18,15.3,15.46,15.26,15.46,79
20161201|2016-10-18 11:00,18,15.48,15.57,15.4,15.57,56
20161201|2016-10-18 11:30,18,15.57,15.57,15.46,15.47,43
20161201|2016-10-18 12:00,18,15.47,15.5,15.44,15.5,24
20161201|2016-10-18 12:30,18,15.53,15.53,15.48,15.51,12
20161201|2016-10-18 13:00,18,15.51,15.51,15.47,15.47,14
20161201|2016-10-18 14:30,18,15.49,15.5,15.46,15.46,12
20161201|2016-10-18 15:00,18,15.45,15.45,15.45,15.45,11
20161201|2016-10-18 15:30,18,15.44,15.45,15.43,15.45,3
20161201|2016-10-18 22:00,19,15.53,15.53,15.49,15.49,5
20161201|2016-10-19 06:00,19,15.5,15.5,15.5,15.5,7
20161201|2016-10-19 07:00,19,15.51,15.51,15.51,15.51,1
20161201|2016-10-19 07:30,19,15.56,15.56,15.56,15.56,1
20161201|2016-10-19 09:00,19,15.47,15.47,15.47,15.47,6
20161201|2016-10-19 09:30,19,15.47,15.5,15.47,15.47,6
20161201|2016-10-19 10:00,19,15.51,15.52,15.48,15.48,5
20161201|2016-10-19 10:30,19,15.45,15.45,15.25,15.44,50
20161201|2016-10-19 11:00,19,15.33,15.33,15.27,15.27,24
20161201|2016-10-19 11:30,19,15.29,15.29,15.21,15.24,14
20161201|2016-10-19 12:00,19,15.25,15.25,15.23,15.23,11
20161201|2016-10-19 12:30,19,15.26,15.3,15.24,15.3,7
20161201|2016-10-19 13:00,19,15.28,15.28,15.27,15.27,2
20161201|2016-10-19 13:30,19,15.27,15.31,15.27,15.31,4
20161201|2016-10-19 14:00,19,15.32,15.33,15.31,15.31,11
20161201|2016-10-19 15:30,19,15.27,15.28,15.27,15.28,4
20161201|2016-10-20 08:00,20,15.3,15.3,15.3,15.3,1
20161201|2016-10-20 08:30,20,15.25,15.25,15.23,15.23,9
20161201|2016-10-20 09:00,20,15.24,15.24,15.2,15.2,13
20161201|2016-10-20 09:30,20,15.22,15.24,15.22,15.24,15
20161201|2016-10-20 10:00,20,15.22,15.24,15.22,15.24,4
20161201|2016-10-20 10:30,20,15.23,15.23,15.13,15.16,33
20161201|2016-10-20 11:00,20,15.17,15.17,15.15,15.17,13
20161201|2016-10-20 11:30,20,15.17,15.17,15.15,15.15,3
20161201|2016-10-20 12:00,20,15.18,15.18,15.16,15.16,18
20161201|2016-10-20 12:30,20,15.17,15.2,15.17,15.18,29
20161201|2016-10-20 13:00,20,15.17,15.21,15.17,15.21,16
20161201|2016-10-20 13:30,20,15.2,15.2,15.19,15.19,2
20161201|2016-10-21 07:30,21,15.18,15.18,15.18,15.18,3
20161201|2016-10-21 08:30,21,15.19,15.21,15.19,15.21,10
20161201|2016-10-21 09:00,21,15.19,15.24,15.19,15.24,15
20161201|2016-10-21 09:30,21,15.26,15.28,15.26,15.28,5
20161201|2016-10-21 10:00,21,15.28,15.3,15.22,15.23,8
20161201|2016-10-21 10:30,21,15.23,15.23,15.18,15.21,37
20161201|2016-10-21 11:00,21,15.24,15.24,15.24,15.24,2
20161201|2016-10-21 12:00,21,15.23,15.23,15.23,15.23,1
20161201|2016-10-21 12:30,21,15.24,15.24,15.24,15.24,2
20161201|2016-10-21 13:00,21,15.21,15.24,15.2,15.24,14
20161201|2016-10-24 07:30,24,15.24,15.24,15.24,15.24,1
20161201|2016-10-24 08:30,24,15.25,15.25,15.24,15.24,8
20161201|2016-10-24 09:00,24,15.24,15.24,15.13,15.15,17
20161201|2016-10-24 09:30,24,15.16,15.16,15.12,15.12,4
20161201|2016-10-24 10:00,24,15.12,15.14,15.12,15.14,4
20161201|2016-10-24 10:30,24,15.14,15.14,15.08,15.08,19
20161201|2016-10-24 11:00,24,15.14,15.16,15.14,15.16,6
20161201|2016-10-24 12:00,24,15.14,15.14,15.14,15.14,5
20161201|2016-10-24 12:30,24,15.14,15.14,15.13,15.13,6
20161201|2016-10-24 13:00,24,15.12,15.13,15.12,15.13,3
20161201|2016-10-24 13:30,24,15.14,15.14,15.14,15.14,2
20161201|2016-10-24 14:30,24,15.16,15.16,15.16,15.16,3
20161201|2016-10-24 15:30,24,15.13,15.13,15.13,15.13,1
20161201|2016-10-25 05:00,25,15.12,15.12,15.1,15.1,2
20161201|2016-10-25 07:30,25,15.09,15.09,15.08,15.08,2
20161201|2016-10-25 08:30,25,15.1,15.11,15.1,15.11,4
20161201|2016-10-25 09:00,25,15.14,15.14,15.14,15.14,4
20161201|2016-10-25 09:30,25,15.14,15.14,15.14,15.14,2
20161201|2016-10-25 10:00,25,15.16,15.16,15.13,15.14,7
20161201|2016-10-25 10:30,25,15.14,15.21,15.12,15.12,31
20161201|2016-10-25 11:00,25,15.13,15.23,15.13,15.23,21
20161201|2016-10-25 11:30,25,15.21,15.23,15.21,15.21,3
20161201|2016-10-25 12:00,25,15.22,15.23,15.22,15.23,4
20161201|2016-10-25 12:30,25,15.2,15.22,15.2,15.22,3
20161201|2016-10-25 13:00,25,15.18,15.2,15.18,15.2,3
20161201|2016-10-25 14:30,25,15.18,15.18,15.18,15.18,4
20161201|2016-10-25 15:30,25,15.21,15.21,15.21,15.21,1
20161201|2016-10-25 20:00,26,15.22,15.22,15.22,15.22,1
20161201|2016-10-26 09:00,26,15.24,15.24,15.19,15.19,11
20161201|2016-10-26 09:30,26,15.22,15.23,15.2,15.21,7
20161201|2016-10-26 10:00,26,15.21,15.21,15.21,15.21,1
20161201|2016-10-26 10:30,26,15.21,15.31,15.18,15.28,57
20161201|2016-10-26 11:00,26,15.28,15.28,15.26,15.26,3
20161201|2016-10-26 12:30,26,15.27,15.27,15.25,15.25,6
20161201|2016-10-26 13:00,26,15.25,15.25,15.25,15.25,3
20161201|2016-10-26 13:30,26,15.22,15.22,15.21,15.21,3
20161201|2016-10-26 14:00,26,15.23,15.23,15.23,15.23,1
20161201|2016-10-26 15:00,26,15.24,15.26,15.24,15.26,5
20161201|2016-10-26 15:30,26,15.25,15.25,15.25,15.25,1
20161201|2016-10-26 17:30,27,15.27,15.27,15.27,15.27,1
20161201|2016-10-27 08:00,27,15.28,15.32,15.28,15.32,12
20161201|2016-10-27 08:30,27,15.32,15.32,15.32,15.32,9
20161201|2016-10-27 09:00,27,15.3,15.3,15.28,15.28,3
20161201|2016-10-27 09:30,27,15.28,15.32,15.28,15.32,3
20161201|2016-10-27 10:00,27,15.31,15.34,15.31,15.34,2
20161201|2016-10-27 10:30,27,15.3,15.34,15.28,15.33,27
20161201|2016-10-27 11:00,27,15.35,15.4,15.35,15.36,25
20161201|2016-10-27 11:30,27,15.37,15.44,15.37,15.44,19
20161201|2016-10-27 12:00,27,15.39,15.43,15.39,15.43,3
20161201|2016-10-27 12:30,27,15.38,15.38,15.35,15.35,4
20161201|2016-10-27 13:00,27,15.38,15.38,15.37,15.37,2
20161201|2016-10-27 14:30,27,15.36,15.36,15.36,15.36,1
20161201|2016-10-27 15:00,27,15.37,15.37,15.37,15.37,1
20161201|2016-10-27 15:30,27,15.36,15.36,15.36,15.36,1
20161201|2016-10-27 23:00,28,15.35,15.35,15.35,15.35,1
20161201|2016-10-28 07:30,28,15.38,15.39,15.38,15.39,5
20161201|2016-10-28 08:00,28,15.39,15.39,15.39,15.39,7
20161201|2016-10-28 08:30,28,15.38,15.41,15.38,15.41,6
20161201|2016-10-28 09:00,28,15.4,15.5,15.4,15.5,46
20161201|2016-10-28 09:30,28,15.5,15.5,15.5,15.5,4
20161201|2016-10-28 10:30,28,15.47,15.57,15.47,15.57,124
20161201|2016-10-28 11:00,28,15.55,15.55,15.55,15.55,14
20161201|2016-10-28 11:30,28,15.57,15.57,15.54,15.54,6
20161201|2016-10-28 12:00,28,15.53,15.53,15.52,15.52,5
20161201|2016-10-28 12:30,28,15.56,15.59,15.56,15.57,50
20161201|2016-10-28 13:00,28,15.56,15.57,15.55,15.57,12
20161201|2016-10-28 13:30,28,15.57,15.58,15.57,15.58,16
20161201|2016-10-31 07:30,31,15.53,15.53,15.53,15.53,1
20161201|2016-10-31 08:30,31,15.52,15.58,15.49,15.58,31
20161201|2016-10-31 09:00,31,15.59,15.59,15.59,15.59,1
20161201|2016-10-31 09:30,31,15.58,15.58,15.55,15.55,3
20161201|2016-10-31 10:30,31,15.57,15.75,15.57,15.73,156
20161201|2016-10-31 11:00,31,15.75,15.78,15.73,15.73,17
20161201|2016-10-31 11:30,31,15.79,15.85,15.79,15.85,41
20161201|2016-10-31 12:00,31,15.83,15.95,15.82,15.93,66
20161201|2016-10-31 12:30,31,15.91,15.93,15.89,15.9,34
20161201|2016-10-31 13:00,31,15.9,15.9,15.85,15.89,38
20161201|2016-10-31 13:30,31,15.85,15.85,15.83,15.85,4
20161201|2016-10-31 15:00,31,15.82,15.86,15.82,15.86,9
20161201|2016-10-31 17:00,1,15.87,15.87,15.87,15.87,1
20161201|2016-10-31 18:30,1,15.84,15.84,15.84,15.84,6
20161201|2016-10-31 21:30,1,15.88,15.88,15.88,15.88,2
20161201|2016-11-01 06:30,1,15.88,15.88,15.88,15.88,9
20161201|2016-11-01 07:00,1,15.88,15.88,15.88,15.88,5
20161201|2016-11-01 07:30,1,15.88,15.88,15.88,15.88,10
20161201|2016-11-01 08:00,1,15.86,15.95,15.86,15.95,27
20161201|2016-11-01 08:30,1,15.96,15.99,15.95,15.98,42
20161201|2016-11-01 09:00,1,15.99,16.15,15.99,16.12,136
20161201|2016-11-01 09:30,1,16.08,16.1,16.08,16.09,34
20161201|2016-11-01 10:00,1,16.13,16.19,16.13,16.18,176
20161201|2016-11-01 10:30,1,16.14,16.25,16.13,16.21,107
20161201|2016-11-01 11:00,1,16.22,16.23,16.16,16.19,39
20161201|2016-11-01 11:30,1,16.19,16.19,16.16,16.16,23
20161201|2016-11-01 12:00,1,16.17,16.18,16.05,16.05,59
20161201|2016-11-01 12:30,1,16.05,16.09,15.82,16.09,98
20161201|2016-11-01 13:00,1,16,16.04,15.95,15.95,30
20161201|2016-11-01 13:30,1,15.95,16.01,15.95,15.99,10
20161201|2016-11-01 14:30,1,16.03,16.03,16.03,16.03,2
20161201|2016-11-01 15:00,1,16.03,16.03,16.03,16.03,3
20161201|2016-11-01 15:30,1,16.03,16.05,16.03,16.03,6
20161201|2016-11-01 20:00,2,16,16,16,16,1
20161201|2016-11-01 22:30,2,16.03,16.09,16.03,16.09,4
20161201|2016-11-02 04:30,2,16.09,16.09,16.09,16.09,1
20161201|2016-11-02 06:00,2,16.09,16.12,16.08,16.08,4
20161201|2016-11-02 07:00,2,16.08,16.08,16.08,16.08,5
20161201|2016-11-02 07:30,2,16.08,16.17,16.08,16.17,6
20161201|2016-11-02 08:30,2,16.12,16.14,16.1,16.14,15
20161201|2016-11-02 09:00,2,16.12,16.17,16.08,16.12,81
20161201|2016-11-02 09:30,2,16.11,16.25,16.11,16.2,78
20161201|2016-11-02 10:00,2,16.2,16.2,16.07,16.11,16
20161201|2016-11-02 10:30,2,16.11,16.25,16.1,16.2,86
20161201|2016-11-02 11:00,2,16.21,16.25,16.18,16.18,48
20161201|2016-11-02 11:30,2,16.2,16.22,16.09,16.09,45
20161201|2016-11-02 12:00,2,16.08,16.14,16.05,16.08,26
20161201|2016-11-02 12:30,2,16.1,16.1,15.96,16.03,72
20161201|2016-11-02 13:00,2,16.07,16.07,16.02,16.07,3
20161201|2016-11-02 13:30,2,16.08,16.14,16.08,16.14,6
20161201|2016-11-02 14:00,2,16.14,16.14,16.1,16.1,8
20161201|2016-11-02 14:30,2,16.09,16.09,16.08,16.08,3
20161201|2016-11-02 15:00,2,16.1,16.1,16.1,16.1,7
20161201|2016-11-02 15:30,2,16.12,16.12,16.12,16.12,4
20161201|2016-11-02 18:00,3,16.1,16.1,16.1,16.1,2
20161201|2016-11-02 20:30,3,16.17,16.18,16.17,16.18,2
20161201|2016-11-02 23:30,3,16.13,16.13,16.13,16.13,1
20161201|2016-11-03 06:30,3,16.09,16.09,16.09,16.09,2
20161201|2016-11-03 07:30,3,16.14,16.14,16.14,16.14,9
20161201|2016-11-03 08:00,3,16.16,16.16,16.16,16.16,1
20161201|2016-11-03 09:00,3,16.16,16.25,16.16,16.23,86
20161201|2016-11-03 09:30,3,16.25,16.25,16.12,16.14,25
20161201|2016-11-03 10:00,3,16.14,16.15,16.14,16.15,11
20161201|2016-11-03 10:30,3,16.13,16.28,16,16.25,223
20161201|2016-11-03 11:00,3,16.23,16.29,16.2,16.29,34
20161201|2016-11-03 11:30,3,16.26,16.27,16.22,16.22,7
20161201|2016-11-03 12:00,3,16.25,16.28,16.22,16.26,20
20161201|2016-11-03 13:00,3,16.27,16.29,16.27,16.29,24
20161201|2016-11-03 13:30,3,16.29,16.32,16.29,16.32,16
20161201|2016-11-03 14:00,3,16.34,16.35,16.31,16.31,21
20161201|2016-11-03 14:30,3,16.34,16.34,16.34,16.34,5
20161201|2016-11-03 15:00,3,16.34,16.35,16.34,16.35,26
20161201|2016-11-03 15:30,3,16.35,16.35,16.3,16.3,22
20161201|2016-11-03 17:00,4,16.36,16.4,16.36,16.4,24
20161201|2016-11-03 18:30,4,16.36,16.36,16.36,16.36,1
20161201|2016-11-03 19:00,4,16.35,16.35,16.35,16.35,2
20161201|2016-11-03 19:30,4,16.37,16.37,16.37,16.37,3
20161201|2016-11-03 22:00,4,16.35,16.35,16.35,16.35,1
20161201|2016-11-03 22:30,4,16.37,16.37,16.35,16.35,3
20161201|2016-11-04 06:30,4,16.39,16.39,16.39,16.39,1
20161201|2016-11-04 07:30,4,16.37,16.37,16.34,16.34,9
20161201|2016-11-04 08:00,4,16.35,16.35,16.35,16.35,1
20161201|2016-11-04 08:30,4,16.39,16.39,16.35,16.35,5
20161201|2016-11-04 09:00,4,16.36,16.4,16.34,16.38,60
20161201|2016-11-04 09:30,4,16.39,16.45,16.39,16.42,37
20161201|2016-11-04 10:00,4,16.39,16.43,16.39,16.39,7
20161201|2016-11-04 10:30,4,16.42,16.49,16.36,16.45,146
20161201|2016-11-04 11:00,4,16.4,16.49,16.39,16.46,33
20161201|2016-11-04 11:30,4,16.45,16.46,16.45,16.46,8
20161201|2016-11-04 12:00,4,16.45,16.47,16.42,16.47,16
20161201|2016-11-04 12:30,4,16.45,16.45,16.45,16.45,2
20161201|2016-11-04 13:00,4,16.45,16.45,16.4,16.4,25
20161201|2016-11-04 13:30,4,16.4,16.4,16.4,16.4,9
20161201|2016-11-06 17:30,7,16.45,16.45,16.45,16.45,2
20161201|2016-11-06 18:00,7,16.45,16.45,16.45,16.45,5
20161201|2016-11-06 19:00,7,16.45,16.47,16.44,16.47,20
20161201|2016-11-06 19:30,7,16.47,16.48,16.47,16.48,3
20161201|2016-11-06 20:00,7,16.48,16.5,16.48,16.5,7
20161201|2016-11-06 21:00,7,16.49,16.49,16.49,16.49,11
20161201|2016-11-06 21:30,7,16.5,16.54,16.5,16.54,42
20161201|2016-11-06 22:00,7,16.55,16.55,16.55,16.55,3
20161201|2016-11-06 22:30,7,16.51,16.53,16.51,16.53,9
20161201|2016-11-06 23:30,7,16.53,16.53,16.53,16.53,5
20161201|2016-11-07 06:00,7,16.53,16.53,16.53,16.53,2
20161201|2016-11-07 06:30,7,16.52,16.52,16.52,16.52,1
20161201|2016-11-07 08:00,7,16.53,16.59,16.53,16.55,42
20161201|2016-11-07 08:30,7,16.55,16.62,16.55,16.62,25
20161201|2016-11-07 09:00,7,16.62,16.63,16.57,16.62,52
20161201|2016-11-07 09:30,7,16.64,16.72,16.62,16.66,128
20161201|2016-11-07 10:00,7,16.65,16.65,16.63,16.64,26
20161201|2016-11-07 10:30,7,16.63,16.8,16.63,16.75,161
20161201|2016-11-07 11:00,7,16.74,16.77,16.7,16.71,45
20161201|2016-11-07 11:30,7,16.71,16.72,16.67,16.72,23
20161201|2016-11-07 12:00,7,16.73,16.73,16.7,16.72,8
20161201|2016-11-07 12:30,7,16.71,16.72,16.71,16.72,5
20161201|2016-11-07 13:00,7,16.72,16.73,16.68,16.7,23
20161201|2016-11-07 13:30,7,16.71,16.73,16.71,16.73,4
20161201|2016-11-07 14:00,7,16.72,16.74,16.72,16.74,3
20161201|2016-11-07 14:30,7,16.72,16.73,16.7,16.73,9
20161201|2016-11-07 15:00,7,16.74,16.74,16.74,16.74,4
20161201|2016-11-07 15:30,7,16.73,16.73,16.73,16.73,4
20161201|2016-11-07 17:00,8,16.65,16.67,16.65,16.67,5
20161201|2016-11-07 19:30,8,16.65,16.65,16.65,16.65,15
20161201|2016-11-07 21:30,8,16.68,16.68,16.68,16.68,3
20161201|2016-11-07 22:00,8,16.7,16.7,16.7,16.7,1
20161201|2016-11-07 23:00,8,16.7,16.7,16.7,16.7,1
20161201|2016-11-08 05:30,8,16.7,16.72,16.7,16.72,4
20161201|2016-11-08 06:00,8,16.7,16.7,16.7,16.7,1
20161201|2016-11-08 06:30,8,16.72,16.72,16.72,16.72,2
20161201|2016-11-08 07:00,8,16.68,16.68,16.67,16.67,5
20161201|2016-11-08 07:30,8,16.69,16.7,16.68,16.68,4
20161201|2016-11-08 08:00,8,16.68,16.71,16.68,16.71,7
20161201|2016-11-08 08:30,8,16.7,16.7,16.67,16.67,29
20161201|2016-11-08 09:00,8,16.66,16.7,16.59,16.59,33
20161201|2016-11-08 09:30,8,16.59,16.59,16.53,16.55,29
20161201|2016-11-08 10:00,8,16.54,16.57,16.54,16.57,9
20161201|2016-11-08 10:30,8,16.55,16.6,16.42,16.52,147
20161201|2016-11-08 11:00,8,16.49,16.52,16.45,16.46,46
20161201|2016-11-08 11:30,8,16.49,16.53,16.49,16.53,6
20161201|2016-11-08 12:00,8,16.5,16.5,16.49,16.49,2
20161201|2016-11-08 12:30,8,16.46,16.49,16.45,16.49,34
20161201|2016-11-08 13:00,8,16.45,16.47,16.44,16.47,11
20161201|2016-11-08 13:30,8,16.44,16.47,16.44,16.44,5
20161201|2016-11-08 14:30,8,16.45,16.48,16.44,16.48,14
20161201|2016-11-08 15:00,8,16.48,16.48,16.48,16.48,6
20161201|2016-11-08 15:30,8,16.48,16.48,16.48,16.48,1
20161201|2016-11-08 20:30,9,16.54,16.55,16.54,16.55,2
20161201|2016-11-08 21:30,9,16.47,16.47,16.47,16.47,1
20161201|2016-11-08 22:00,9,16.46,16.46,16.33,16.35,12
20161201|2016-11-08 22:30,9,16.37,16.37,16.37,16.37,2
20161201|2016-11-09 00:00,9,16.25,16.25,16.23,16.25,6
20161201|2016-11-09 00:30,9,16.29,16.29,16.29,16.29,8
20161201|2016-11-09 02:30,9,16.26,16.26,16.26,16.26,2
20161201|2016-11-09 04:00,9,16.28,16.28,16.28,16.28,1
20161201|2016-11-09 05:30,9,16.43,16.46,16.43,16.46,3
20161201|2016-11-09 07:30,9,16.38,16.38,16.33,16.35,3
20161201|2016-11-09 08:00,9,16.43,16.43,16.43,16.43,1
20161201|2016-11-09 08:30,9,16.46,16.58,16.36,16.58,34
20161201|2016-11-09 09:00,9,16.54,16.59,16.46,16.46,18
20161201|2016-11-09 09:30,9,16.48,16.55,16.48,16.54,24
20161201|2016-11-09 10:00,9,16.52,16.58,16.52,16.58,12
20161201|2016-11-09 10:30,9,16.58,16.65,16.32,16.32,116
20161201|2016-11-09 11:00,9,16.34,16.49,16.33,16.49,35
20161201|2016-11-09 12:00,9,16.45,16.49,16.45,16.49,7
20161201|2016-11-09 12:30,9,16.49,16.49,16.49,16.49,3
20161201|2016-11-09 13:00,9,16.48,16.49,16.48,16.48,6
20161201|2016-11-09 13:30,9,16.48,16.49,16.48,16.49,5
20161201|2016-11-09 14:00,9,16.49,16.5,16.49,16.5,9
20161201|2016-11-09 14:30,9,16.5,16.54,16.5,16.54,20
20161201|2016-11-09 15:00,9,16.54,16.54,16.54,16.54,10
20161201|2016-11-09 15:30,9,16.56,16.58,16.56,16.56,6
20161201|2016-11-09 17:00,10,16.57,16.58,16.57,16.58,2
20161201|2016-11-09 17:30,10,16.57,16.6,16.57,16.6,13
20161201|2016-11-09 18:00,10,16.62,16.62,16.62,16.62,4
20161201|2016-11-09 18:30,10,16.62,16.62,16.6,16.6,8
20161201|2016-11-10 00:30,10,16.59,16.59,16.59,16.59,1
20161201|2016-11-10 06:00,10,16.57,16.6,16.57,16.6,5
20161201|2016-11-10 07:00,10,16.58,16.58,16.58,16.58,1
20161201|2016-11-10 07:30,10,16.61,16.61,16.61,16.61,1
20161201|2016-11-10 08:00,10,16.62,16.67,16.62,16.67,16
20161201|2016-11-10 08:30,10,16.66,16.66,16.65,16.65,3
20161201|2016-11-10 09:00,10,16.67,16.67,16.62,16.62,15
20161201|2016-11-10 09:30,10,16.6,16.62,16.57,16.62,21
20161201|2016-11-10 10:00,10,16.61,16.65,16.61,16.63,14
20161201|2016-11-10 10:30,10,16.65,16.65,16.48,16.57,145
20161201|2016-11-10 11:00,10,16.56,16.58,16.52,16.52,29
20161201|2016-11-10 11:30,10,16.55,16.66,16.55,16.66,35
20161201|2016-11-10 12:00,10,16.65,16.68,16.64,16.64,35
20161201|2016-11-10 12:30,10,16.63,16.65,16.62,16.63,7
20161201|2016-11-10 13:00,10,16.63,16.66,16.63,16.66,38
20161201|2016-11-10 13:30,10,16.66,16.68,16.66,16.68,4
20161201|2016-11-10 14:00,10,16.68,16.68,16.68,16.68,1
20161201|2016-11-10 14:30,10,16.66,16.68,16.66,16.68,3
20161201|2016-11-10 15:00,10,16.66,16.68,16.66,16.68,24
20161201|2016-11-10 15:30,10,16.68,16.68,16.67,16.67,12
20161201|2016-11-10 17:00,11,16.68,16.69,16.68,16.69,2
20161201|2016-11-10 17:30,11,16.7,16.75,16.7,16.75,16
20161201|2016-11-10 18:00,11,16.75,16.8,16.75,16.8,59
20161201|2016-11-10 18:30,11,16.77,16.77,16.77,16.77,1
20161201|2016-11-10 21:30,11,16.69,16.7,16.68,16.7,4
20161201|2016-11-11 03:00,11,16.66,16.66,16.66,16.66,1
20161201|2016-11-11 04:00,11,16.66,16.66,16.66,16.66,1
20161201|2016-11-11 04:30,11,16.64,16.64,16.64,16.64,1
20161201|2016-11-11 06:00,11,16.64,16.64,16.63,16.63,3
20161201|2016-11-11 07:00,11,16.62,16.65,16.62,16.65,4
20161201|2016-11-11 07:30,11,16.66,16.66,16.66,16.66,1
20161201|2016-11-11 08:00,11,16.7,16.72,16.66,16.72,18
20161201|2016-11-11 08:30,11,16.67,16.71,16.67,16.71,3
20161201|2016-11-11 09:00,11,16.73,16.75,16.64,16.64,32
20161201|2016-11-11 09:30,11,16.64,16.64,16.64,16.64,1
20161201|2016-11-11 10:00,11,16.64,16.64,16.46,16.48,87
20161201|2016-11-11 10:30,11,16.5,16.55,16.35,16.41,113
20161201|2016-11-11 11:00,11,16.42,16.49,16.37,16.41,26
20161201|2016-11-11 11:30,11,16.43,16.43,16.37,16.4,29
20161201|2016-11-11 12:00,11,16.4,16.4,16.31,16.31,21
20161201|2016-11-11 12:30,11,16.33,16.33,16.25,16.26,33
20161201|2016-11-11 13:00,11,16.27,16.29,16.27,16.27,16
20161201|2016-11-11 13:30,11,16.27,16.27,16.27,16.27,2
20161201|2016-11-14 06:00,14,16.31,16.31,16.31,16.31,3
20161201|2016-11-14 08:00,14,16.33,16.33,16.33,16.33,1
20161201|2016-11-14 08:30,14,16.34,16.36,16.34,16.36,3
20161201|2016-11-14 09:00,14,16.38,16.42,16.38,16.42,13
20161201|2016-11-14 09:30,14,16.42,16.45,16.38,16.45,27
20161201|2016-11-14 10:00,14,16.44,16.44,16.43,16.44,21
20161201|2016-11-14 10:30,14,16.45,16.45,16.21,16.31,87
20161201|2016-11-14 11:00,14,16.31,16.32,16.31,16.32,4
20161201|2016-11-14 11:30,14,16.34,16.34,16.32,16.32,5
20161201|2016-11-14 12:00,14,16.32,16.37,16.32,16.35,7
20161201|2016-11-14 12:30,14,16.32,16.32,16.32,16.32,9
20161201|2016-11-14 13:00,14,16.3,16.35,16.3,16.35,2
20161201|2016-11-14 15:30,14,16.31,16.31,16.31,16.31,1
20161201|2016-11-14 21:00,15,16.33,16.36,16.33,16.36,2
20161201|2016-11-15 07:00,15,16.35,16.35,16.3,16.35,11
20161201|2016-11-15 08:00,15,16.35,16.35,16.34,16.34,9
20161201|2016-11-15 08:30,15,16.35,16.43,16.35,16.35,32
20161201|2016-11-15 09:00,15,16.35,16.42,16.35,16.42,17
20161201|2016-11-15 10:00,15,16.37,16.37,16.36,16.36,5
20161201|2016-11-15 10:30,15,16.38,16.5,16.36,16.5,82
20161201|2016-11-15 11:00,15,16.55,16.55,16.49,16.49,86
20161201|2016-11-15 11:30,15,16.47,16.47,16.39,16.39,57
20161201|2016-11-15 12:00,15,16.4,16.43,16.4,16.43,27
20161201|2016-11-15 12:30,15,16.44,16.45,16.43,16.44,29
20161201|2016-11-15 13:00,15,16.44,16.44,16.42,16.42,7
20161201|2016-11-16 06:00,16,16.52,16.52,16.52,16.52,1
20161201|2016-11-16 07:00,16,16.47,16.47,16.46,16.46,3
20161201|2016-11-16 07:30,16,16.46,16.47,16.45,16.47,11
20161201|2016-11-16 08:30,16,16.47,16.61,16.47,16.58,59
20161201|2016-11-16 09:00,16,16.59,16.65,16.54,16.54,39
20161201|2016-11-16 09:30,16,16.54,16.59,16.54,16.59,8
20161201|2016-11-16 10:00,16,16.6,16.64,16.6,16.6,10
20161201|2016-11-16 10:30,16,16.62,16.67,16.49,16.49,105
20161201|2016-11-16 11:00,16,16.47,16.54,16.47,16.51,25
20161201|2016-11-16 11:30,16,16.55,16.57,16.54,16.54,12
20161201|2016-11-16 12:00,16,16.59,16.59,16.55,16.55,8
20161201|2016-11-16 12:30,16,16.52,16.52,16.51,16.51,9
20161201|2016-11-16 13:00,16,16.5,16.5,16.48,16.5,13
20161201|2016-11-16 13:30,16,16.52,16.52,16.52,16.52,1
20161201|2016-11-16 14:00,16,16.53,16.56,16.52,16.54,13
20161201|2016-11-16 14:30,16,16.49,16.49,16.47,16.47,24
20161201|2016-11-16 15:00,16,16.52,16.52,16.52,16.52,1
20161201|2016-11-17 05:00,17,16.47,16.47,16.46,16.46,4
20161201|2016-11-17 05:30,17,16.51,16.52,16.51,16.52,8
20161201|2016-11-17 06:00,17,16.53,16.53,16.53,16.53,1
20161201|2016-11-17 07:00,17,16.52,16.52,16.51,16.51,4
20161201|2016-11-17 07:30,17,16.51,16.51,16.5,16.5,15
20161201|2016-11-17 08:30,17,16.54,16.58,16.54,16.58,3
20161201|2016-11-17 09:00,17,16.59,16.59,16.52,16.54,30
20161201|2016-11-17 09:30,17,16.55,16.55,16.54,16.54,9
20161201|2016-11-17 10:30,17,16.58,16.79,16.56,16.77,140
20161201|2016-11-17 11:00,17,16.75,16.75,16.73,16.73,39
20161201|2016-11-17 11:30,17,16.73,16.75,16.7,16.7,35
20161201|2016-11-17 12:00,17,16.7,16.72,16.69,16.7,23
20161201|2016-11-17 12:30,17,16.7,16.72,16.7,16.71,20
20161201|2016-11-17 13:00,17,16.73,16.74,16.68,16.68,19
20161201|2016-11-17 14:00,17,16.7,16.7,16.7,16.7,2
20161201|2016-11-17 14:30,17,16.7,16.7,16.7,16.7,6
20161201|2016-11-18 06:30,18,16.71,16.71,16.71,16.71,2
20161201|2016-11-18 07:30,18,16.73,16.75,16.73,16.75,7
20161201|2016-11-18 08:00,18,16.77,16.9,16.77,16.89,126
20161201|2016-11-18 08:30,18,16.89,16.94,16.85,16.93,64
20161201|2016-11-18 09:00,18,16.94,16.94,16.87,16.94,36
20161201|2016-11-18 09:30,18,16.9,16.94,16.89,16.94,44
20161201|2016-11-18 10:00,18,16.92,16.95,16.92,16.94,47
20161201|2016-11-18 10:30,18,16.91,17.01,16.83,16.99,233
20161201|2016-11-18 11:00,18,17,17,16.97,16.99,27
20161201|2016-11-18 11:30,18,16.96,16.99,16.96,16.99,9
20161201|2016-11-18 12:00,18,16.99,16.99,16.99,16.99,1
20161201|2016-11-18 12:30,18,16.97,16.99,16.95,16.96,47
20161201|2016-11-18 13:00,18,16.95,16.95,16.93,16.94,29
20161201|2016-11-18 13:30,18,16.94,16.96,16.94,16.96,3
20161201|2016-11-20 17:00,21,17,17,17,17,2
20161201|2016-11-20 18:00,21,16.97,16.97,16.97,16.97,1
20161201|2016-11-20 20:00,21,17,17,17,17,4
20161201|2016-11-20 20:30,21,17,17,16.98,17,50
20161201|2016-11-21 05:00,21,17,17,17,17,2
20161201|2016-11-21 06:00,21,17,17,17,17,4
20161201|2016-11-21 06:30,21,17,17,17,17,18
20161201|2016-11-21 07:00,21,17,17.03,17,17.02,23
20161201|2016-11-21 07:30,21,17.03,17.07,17.03,17.06,68
20161201|2016-11-21 08:00,21,17.03,17.09,17.03,17.09,7
20161201|2016-11-21 08:30,21,17.1,17.1,17.05,17.07,20
20161201|2016-11-21 09:00,21,17.05,17.13,17.05,17.12,84
20161201|2016-11-21 09:30,21,17.13,17.2,17.13,17.17,74
20161201|2016-11-21 10:00,21,17.18,17.19,17.13,17.13,26
20161201|2016-11-21 10:30,21,17.16,17.16,16.96,17,152
20161201|2016-11-21 11:00,21,16.97,17.05,16.97,17,44
20161201|2016-11-21 11:30,21,17.03,17.03,16.99,17.02,20
20161201|2016-11-21 12:00,21,16.99,17.02,16.99,16.99,29
20161201|2016-11-21 12:30,21,16.99,16.99,16.95,16.97,16
20161201|2016-11-21 13:00,21,16.98,16.98,16.96,16.97,4
20161201|2016-11-21 14:30,21,16.98,16.98,16.98,16.98,2
20161201|2016-11-21 15:30,21,16.96,16.96,16.95,16.95,6
20161201|2016-11-21 17:00,22,16.99,17,16.99,17,2
20161201|2016-11-21 18:00,22,17.01,17.01,17.01,17.01,1
20161201|2016-11-21 22:00,22,17,17,17,17,1
20161201|2016-11-21 23:00,22,17.01,17.01,17.01,17.01,4
20161201|2016-11-22 04:30,22,16.98,16.98,16.98,16.98,4
20161201|2016-11-22 07:30,22,17,17,17,17,2
20161201|2016-11-22 08:00,22,17.03,17.03,17.03,17.03,1
20161201|2016-11-22 09:00,22,17.01,17.05,17.01,17.02,37
20161201|2016-11-22 09:30,22,17.06,17.11,17.06,17.07,47
20161201|2016-11-22 10:00,22,17.06,17.08,17.02,17.08,55
20161201|2016-11-22 10:30,22,17.05,17.16,17.03,17.1,145
20161201|2016-11-22 11:00,22,17.08,17.13,17.08,17.1,26
20161201|2016-11-22 11:30,22,17.1,17.1,17.09,17.1,9
20161201|2016-11-22 12:00,22,17.1,17.12,17.1,17.12,14
20161201|2016-11-22 12:30,22,17.12,17.14,17.11,17.12,30
20161201|2016-11-22 13:00,22,17.14,17.14,17.12,17.12,9
20161201|2016-11-22 13:30,22,17.12,17.12,17.12,17.12,1
20161201|2016-11-22 14:00,22,17.11,17.11,17.09,17.09,3
20161201|2016-11-22 15:30,22,17.12,17.12,17.09,17.1,7
20161201|2016-11-23 07:00,23,17.1,17.1,17.1,17.1,1
20161201|2016-11-23 07:30,23,17.13,17.13,17.09,17.09,2
20161201|2016-11-23 08:00,23,17.1,17.1,17.06,17.06,16
20161201|2016-11-23 08:30,23,17.06,17.06,17.05,17.05,4
20161201|2016-11-23 09:00,23,17.09,17.09,17.05,17.07,5
20161201|2016-11-23 09:30,23,17.05,17.05,17.03,17.03,50
20161201|2016-11-23 10:00,23,17.03,17.1,17.03,17.04,55
20161201|2016-11-23 10:30,23,17.03,17.03,16.78,16.91,248
20161201|2016-11-23 11:00,23,16.86,16.94,16.85,16.94,31
20161201|2016-11-23 11:30,23,16.92,16.92,16.86,16.89,20
20161201|2016-11-23 12:00,23,16.86,16.87,16.86,16.87,7
20161201|2016-11-23 12:30,23,16.86,16.86,16.86,16.86,3
20161201|2016-11-23 13:00,23,16.86,16.87,16.85,16.87,10
20161201|2016-11-23 13:30,23,16.88,16.88,16.88,16.88,1
20161201|2016-11-23 15:00,23,16.88,16.88,16.88,16.88,4
20161201|2016-11-27 17:00,28,16.86,16.92,16.86,16.92,3
20161201|2016-11-28 08:00,28,16.87,16.87,16.87,16.87,2
20161201|2016-11-28 08:30,28,16.87,16.98,16.87,16.96,47
20161201|2016-11-28 09:00,28,16.97,16.99,16.94,16.99,27
20161201|2016-11-28 09:30,28,16.97,16.97,16.94,16.94,18
20161201|2016-11-28 10:00,28,16.93,16.96,16.92,16.96,24
20161201|2016-11-28 10:30,28,16.95,16.95,16.8,16.91,47
20161201|2016-11-28 11:00,28,16.93,16.93,16.93,16.93,4
20161201|2016-11-28 11:30,28,16.93,16.93,16.93,16.93,3
20161201|2016-11-28 12:00,28,16.92,16.94,16.91,16.94,15
20161201|2016-11-28 12:30,28,16.93,16.93,16.93,16.93,5
20161201|2016-11-28 13:00,28,16.94,16.96,16.93,16.96,68
20161201|2016-11-28 15:00,28,16.96,16.96,16.94,16.94,7
20161201|2016-11-28 15:30,28,16.97,16.97,16.97,16.97,1
20161201|2016-11-28 17:00,29,16.9,16.9,16.9,16.9,2
20161201|2016-11-28 17:30,29,16.92,16.94,16.92,16.94,2
20161201|2016-11-28 22:00,29,16.97,16.98,16.97,16.98,5
20161201|2016-11-29 07:00,29,16.95,16.97,16.95,16.97,2
20161201|2016-11-29 08:30,29,16.95,17,16.95,17,45
20161201|2016-11-29 09:00,29,17,17,16.99,17,35
20161201|2016-11-29 10:00,29,16.99,16.99,16.95,16.95,10
20161201|2016-11-29 10:30,29,16.97,16.97,16.89,16.9,59
20161201|2016-11-29 11:00,29,16.93,16.95,16.93,16.95,7
20161201|2016-11-29 11:30,29,16.95,16.95,16.95,16.95,31
20161201|2016-11-29 12:30,29,16.95,16.95,16.94,16.94,2
20161201|2016-11-29 13:00,29,16.94,16.94,16.92,16.93,12
20161201|2016-11-29 13:30,29,16.91,16.93,16.9,16.93,8
20161201|2016-11-29 14:30,29,16.92,16.92,16.92,16.92,5
20161201|2016-11-29 15:00,29,16.92,16.92,16.92,16.92,1
20161201|2016-11-29 15:30,29,16.92,16.92,16.92,16.92,1
20161201|2016-11-29 19:00,30,16.87,16.87,16.87,16.87,1
20161201|2016-11-29 19:30,30,16.92,16.92,16.92,16.92,8
20161201|2016-11-29 22:00,30,16.85,16.85,16.85,16.85,2
20161201|2016-11-30 07:00,30,16.92,16.92,16.92,16.92,5
20161201|2016-11-30 08:00,30,16.91,16.91,16.91,16.91,3
20161201|2016-11-30 08:30,30,16.91,16.91,16.87,16.87,3
20161201|2016-11-30 09:00,30,16.87,16.89,16.82,16.82,12
20161201|2016-11-30 09:30,30,16.83,16.83,16.83,16.83,7
20161201|2016-11-30 10:00,30,16.83,16.83,16.83,16.83,11
20161201|2016-11-30 10:30,30,16.81,16.91,16.79,16.9,39
20161201|2016-11-30 11:00,30,16.91,16.94,16.91,16.94,9
20161201|2016-11-30 11:30,30,16.94,16.96,16.94,16.95,35
20161201|2016-11-30 12:00,30,16.95,17,16.93,16.98,30
20161201|2016-11-30 13:00,30,16.98,16.98,16.94,16.95,16
20161201|2016-11-30 13:30,30,16.96,16.96,16.96,16.96,1
20161201|2016-11-30 17:00,1,16.98,16.98,16.98,16.98,2
20161201|2016-11-30 17:30,1,17,17.03,17,17.03,3
20161201|2016-11-30 19:00,1,16.98,16.98,16.98,16.98,2
20161201|2016-12-01 07:00,1,16.98,16.98,16.98,16.98,4
20161201|2016-12-01 07:30,1,16.97,16.97,16.97,16.97,1
20161201|2016-12-01 08:00,1,16.96,16.96,16.96,16.96,4
20161201|2016-12-01 08:30,1,16.96,17,16.96,16.99,14
20161201|2016-12-01 09:00,1,16.98,17.02,16.98,16.98,13
20161201|2016-12-01 09:30,1,16.98,17.01,16.98,16.99,18
20161201|2016-12-01 10:00,1,16.99,17.02,16.98,17.01,21
20161201|2016-12-01 10:30,1,16.99,17.07,16.96,17.06,141
20161201|2016-12-01 11:00,1,17.06,17.11,17.02,17.02,47
20161201|2016-12-01 11:30,1,17.03,17.05,17.02,17.05,5
20161201|2016-12-01 12:00,1,17.09,17.09,17.09,17.09,1
20161201|2016-12-01 12:30,1,17.05,17.07,17,17,139
20161201|2016-12-01 13:00,1,17.02,17.02,16.98,17.01,106
20161201|2016-12-01 13:30,1,17.01,17.03,17.01,17.02,38
20161201|2016-12-01 14:00,1,17.03,17.04,17.02,17.02,8
20161201|2016-12-01 14:30,1,17.02,17.02,17.02,17.02,5
20161201|2016-12-01 15:00,1,17.03,17.04,17.03,17.04,8
20161201|2016-12-01 17:00,2,17.05,17.05,17.05,17.05,7
20161201|2016-12-02 06:00,2,17.05,17.05,17.05,17.05,1
20161201|2016-12-02 07:00,2,17.04,17.04,17.04,17.04,1
20161201|2016-12-02 07:30,2,17.07,17.07,17.07,17.07,7
20161201|2016-12-02 08:00,2,17.07,17.07,17.06,17.06,24
20161201|2016-12-02 08:30,2,17.07,17.1,17.06,17.07,39
20161201|2016-12-02 09:00,2,17.09,17.09,17.04,17.05,19
20161201|2016-12-02 09:30,2,17.05,17.05,17.03,17.03,12
20161201|2016-12-02 10:00,2,17.07,17.07,17.07,17.07,3
20161201|2016-12-02 10:30,2,17.04,17.11,17.04,17.11,85
20161201|2016-12-02 11:30,2,17.11,17.18,17.11,17.18,126
20161201|2016-12-02 12:00,2,17.17,17.19,17.17,17.17,86
20161201|2016-12-02 12:30,2,17.19,17.2,17.15,17.15,17
20161201|2016-12-02 13:00,2,17.13,17.16,17.09,17.1,22
20161201|2016-12-04 18:00,5,17.15,17.15,17.15,17.15,1
20161201|2016-12-05 05:30,5,17.12,17.12,17.12,17.12,2
20161201|2016-12-05 07:00,5,17.12,17.12,17.12,17.12,1
20161201|2016-12-05 07:30,5,17.1,17.1,17.1,17.1,1
20161201|2016-12-05 08:30,5,17.1,17.1,17.1,17.1,2
20161201|2016-12-05 09:00,5,17.08,17.1,17.07,17.1,7
20161201|2016-12-05 09:30,5,17.08,17.08,17.05,17.08,13
20161201|2016-12-05 10:00,5,17.09,17.09,17.09,17.09,1
20161201|2016-12-05 10:30,5,17.1,17.12,17.01,17.03,116
20161201|2016-12-05 11:00,5,17.05,17.07,17.04,17.04,11
20161201|2016-12-05 11:30,5,17.03,17.03,17.03,17.03,2
20161201|2016-12-05 12:00,5,17.03,17.03,17.01,17.01,19
20161201|2016-12-05 12:30,5,17.02,17.03,17.01,17.03,4
20161201|2016-12-05 13:00,5,17.02,17.04,17.02,17.02,13
20161201|2016-12-05 13:30,5,17.03,17.03,17.03,17.03,3
20161201|2016-12-05 14:30,5,17.03,17.03,17,17.02,51
20161201|2016-12-05 15:30,5,17,17,17,17,2
20161201|2016-12-05 17:00,6,17.02,17.02,17,17,3
20161201|2016-12-05 17:30,6,17,17,17,17,1
20161201|2016-12-06 06:00,6,17.01,17.01,17.01,17.01,1
20161201|2016-12-06 08:00,6,17.05,17.05,17.02,17.02,2
20161201|2016-12-06 08:30,6,17.02,17.04,17.02,17.04,7
20161201|2016-12-06 09:00,6,17.04,17.04,16.95,16.95,27
20161201|2016-12-06 10:00,6,16.97,16.98,16.97,16.97,3
20161201|2016-12-06 10:30,6,16.99,17.01,16.96,16.96,19
20161201|2016-12-06 11:00,6,16.97,16.99,16.97,16.98,4
20161201|2016-12-06 12:30,6,16.98,17,16.97,16.98,10
20161201|2016-12-06 13:00,6,16.98,16.98,16.98,16.98,1
20161201|2016-12-06 13:30,6,16.98,16.99,16.98,16.99,2
20161201|2016-12-06 17:00,7,16.96,16.96,16.96,16.96,1
20161201|2016-12-07 06:30,7,16.98,16.98,16.98,16.98,1
20161201|2016-12-07 08:00,7,16.98,16.98,16.96,16.96,9
20161201|2016-12-07 09:00,7,16.98,16.98,16.97,16.97,5
20161201|2016-12-07 09:30,7,17.01,17.02,16.98,16.98,7
20161201|2016-12-07 10:00,7,16.99,16.99,16.99,16.99,7
20161201|2016-12-07 10:30,7,16.99,17.01,16.96,16.98,58
20161201|2016-12-07 11:00,7,16.98,16.98,16.96,16.96,10
20161201|2016-12-07 11:30,7,16.97,16.97,16.95,16.95,48
20161201|2016-12-07 12:00,7,16.95,16.95,16.94,16.94,9
20161201|2016-12-07 12:30,7,16.94,16.95,16.93,16.94,16
20161201|2016-12-07 13:00,7,16.93,16.95,16.93,16.93,6
20161201|2016-12-07 13:30,7,16.96,17.05,16.96,17.05,33
20161201|2016-12-07 14:00,7,17.05,17.05,17.05,17.05,3
20161201|2016-12-07 14:30,7,17.05,17.05,17.05,17.05,5
20161201|2016-12-07 19:30,8,17.07,17.07,17.07,17.07,2
20161201|2016-12-07 20:00,8,17.04,17.04,17.04,17.04,2
20161201|2016-12-08 05:30,8,17.06,17.06,17.06,17.06,1
20161201|2016-12-08 06:30,8,17.05,17.05,17.05,17.05,2
20161201|2016-12-08 08:00,8,17.04,17.04,17.04,17.04,4
20161201|2016-12-08 08:30,8,17.04,17.04,17.04,17.04,2
20161201|2016-12-08 09:00,8,17.05,17.05,17.02,17.04,13
20161201|2016-12-08 09:30,8,17.02,17.02,17.02,17.02,1
20161201|2016-12-08 10:30,8,17.02,17.1,17.02,17.08,96
20161201|2016-12-08 11:00,8,17.06,17.08,17.06,17.06,6
20161201|2016-12-08 11:30,8,17.07,17.07,17.07,17.07,7
20161201|2016-12-08 12:30,8,17.06,17.06,17.06,17.06,1
20161201|2016-12-08 13:30,8,17.08,17.08,17.08,17.08,7
20161201|2016-12-09 09:00,9,17.08,17.12,17.06,17.12,33
20161201|2016-12-09 09:30,9,17.13,17.14,17.11,17.11,24
20161201|2016-12-09 10:00,9,17.09,17.09,17.09,17.09,2
20161201|2016-12-09 10:30,9,17.11,17.12,17.09,17.1,45
20161201|2016-12-09 11:00,9,17.1,17.1,17.1,17.1,2
20161201|2016-12-09 11:30,9,17.1,17.1,17.1,17.1,2
20161201|2016-12-09 12:30,9,17.1,17.1,17.1,17.1,2
20161201|2016-12-09 13:00,9,17.1,17.1,17.09,17.09,53
20161201|2016-12-09 13:30,9,17.09,17.09,17.09,17.09,27
20161201|2016-12-11 17:00,12,17.1,17.1,17.1,17.1,1
20161201|2016-12-11 21:30,12,17.11,17.11,17.11,17.11,1
20161201|2016-12-12 08:00,12,17.11,17.11,17.11,17.11,5
20161201|2016-12-12 08:30,12,17.11,17.11,17.11,17.11,2
20161201|2016-12-12 09:00,12,17.12,17.15,17.12,17.14,45
20161201|2016-12-12 10:00,12,17.14,17.14,17.14,17.14,4
20161201|2016-12-12 10:30,12,17.13,17.19,17.11,17.17,73
20161201|2016-12-12 11:00,12,17.18,17.19,17.17,17.19,51
20161201|2016-12-12 11:30,12,17.19,17.19,17.18,17.18,19
20161201|2016-12-12 12:00,12,17.17,17.17,17.17,17.17,4
20161201|2016-12-12 12:30,12,17.18,17.19,17.17,17.19,46
20161201|2016-12-12 13:00,12,17.18,17.18,17.17,17.17,20
20161201|2016-12-12 13:30,12,17.18,17.19,17.18,17.18,12
20161201|2016-12-12 14:00,12,17.19,17.19,17.19,17.19,10
20161201|2016-12-12 15:30,12,17.19,17.19,17.18,17.18,19
20161201|2016-12-12 17:00,13,17.2,17.2,17.2,17.2,5
20161201|2016-12-12 17:30,13,17.2,17.2,17.2,17.2,1
20161201|2016-12-12 18:30,13,17.22,17.22,17.22,17.22,1
20161201|2016-12-13 07:00,13,17.21,17.22,17.19,17.19,5
20161201|2016-12-13 08:00,13,17.22,17.22,17.22,17.22,8
20161201|2016-12-13 08:30,13,17.2,17.2,17.2,17.2,2
20161201|2016-12-13 09:00,13,17.21,17.24,17.21,17.24,34
20161201|2016-12-13 09:30,13,17.24,17.25,17.22,17.22,14
20161201|2016-12-13 10:30,13,17.2,17.24,17.2,17.24,74
20161201|2016-12-13 11:00,13,17.25,17.25,17.22,17.22,53
20161201|2016-12-13 11:30,13,17.22,17.22,17.21,17.21,24
20161201|2016-12-13 12:00,13,17.22,17.22,17.21,17.21,25
20161201|2016-12-13 12:30,13,17.21,17.21,17.21,17.21,15
20161201|2016-12-13 13:00,13,17.23,17.23,17.23,17.23,1
20161201|2016-12-13 17:00,14,17.19,17.24,17.19,17.24,2
20161201|2016-12-14 04:00,14,17.21,17.21,17.21,17.21,1
20161201|2016-12-14 06:00,14,17.2,17.2,17.2,17.2,1
20161201|2016-12-14 07:30,14,17.21,17.21,17.21,17.21,1
20161201|2016-12-14 08:30,14,17.23,17.23,17.23,17.23,1
20161201|2016-12-14 09:00,14,17.23,17.24,17.23,17.24,3
20161201|2016-12-14 09:30,14,17.24,17.24,17.24,17.24,1
20161201|2016-12-14 10:00,14,17.24,17.24,17.24,17.24,1
20161201|2016-12-14 10:30,14,17.23,17.25,17.22,17.23,59
20161201|2016-12-14 11:00,14,17.23,17.23,17.22,17.22,15
20161201|2016-12-14 11:30,14,17.23,17.23,17.23,17.23,2
20161201|2016-12-14 13:00,14,17.22,17.25,17.22,17.25,2
20161201|2016-12-14 13:30,14,17.25,17.33,17.25,17.33,187
20161201|2016-12-14 14:00,14,17.32,17.33,17.32,17.33,12
20161201|2016-12-14 14:30,14,17.33,17.33,17.33,17.33,3
20161201|2016-12-14 15:00,14,17.33,17.33,17.32,17.32,7
20161201|2016-12-14 15:30,14,17.32,17.32,17.31,17.32,9
20161201|2016-12-14 17:00,15,17.31,17.32,17.31,17.32,4
20161201|2016-12-14 19:00,15,17.33,17.33,17.33,17.33,5
20161201|2016-12-14 21:00,15,17.32,17.32,17.32,17.32,1
20161201|2016-12-15 06:30,15,17.32,17.32,17.32,17.32,1
20161201|2016-12-15 07:00,15,17.32,17.32,17.32,17.32,1
20161201|2016-12-15 09:00,15,17.33,17.33,17.33,17.33,2
20161201|2016-12-15 09:30,15,17.33,17.33,17.32,17.32,3
20161201|2016-12-15 10:00,15,17.33,17.33,17.32,17.33,14
20161201|2016-12-15 10:30,15,17.31,17.31,17.29,17.3,44
20161201|2016-12-15 11:00,15,17.32,17.33,17.32,17.32,27
20161201|2016-12-15 11:30,15,17.33,17.33,17.33,17.33,6
20161201|2016-12-15 12:00,15,17.33,17.33,17.31,17.31,4
20161201|2016-12-16 09:00,16,17.32,17.32,17.32,17.32,1
20161201|2016-12-16 09:30,16,17.33,17.33,17.32,17.32,2
20161201|2016-12-16 10:00,16,17.32,17.32,17.32,17.32,5
20161201|2016-12-16 10:30,16,17.32,17.33,17.32,17.33,5
20161201|2016-12-16 11:00,16,17.33,17.33,17.32,17.32,7
20161201|2016-12-16 13:30,16,17.33,17.33,17.33,17.33,25
20161201|2016-12-18 19:30,19,17.32,17.32,17.32,17.32,1
20161201|2016-12-18 22:30,19,17.33,17.33,17.32,17.32,2
20161201|2016-12-18 23:00,19,17.32,17.32,17.32,17.32,2
20161201|2016-12-19 00:00,19,17.33,17.33,17.33,17.33,1
20161201|2016-12-19 05:30,19,17.33,17.33,17.33,17.33,1
20161201|2016-12-19 06:00,19,17.32,17.32,17.32,17.32,3
20161201|2016-12-19 06:30,19,17.33,17.33,17.33,17.33,1
20161201|2016-12-19 08:00,19,17.32,17.32,17.32,17.32,1
20161201|2016-12-19 10:30,19,17.32,17.32,17.32,17.32,6
20161201|2016-12-19 13:00,19,17.34,17.34,17.34,17.34,1
20161201|2016-12-19 15:30,19,17.33,17.33,17.33,17.33,1
20161201|2016-12-20 00:00,20,17.34,17.34,17.34,17.34,2
20161201|2016-12-20 06:30,20,17.32,17.32,17.32,17.32,7
20161201|2016-12-20 08:30,20,17.32,17.32,17.32,17.32,5
20161201|2016-12-20 09:00,20,17.32,17.34,17.32,17.34,9
20161201|2016-12-20 09:30,20,17.34,17.34,17.33,17.33,47
20161201|2016-12-20 10:00,20,17.32,17.32,17.32,17.32,29
20161201|2016-12-20 10:30,20,17.32,17.32,17.32,17.32,1
20161201|2016-12-20 11:00,20,17.32,17.32,17.32,17.32,3
20161201|2016-12-20 13:00,20,17.32,17.33,17.32,17.33,2
20161201|2016-12-20 17:00,21,17.33,17.33,17.33,17.33,1
20161201|2016-12-20 17:30,21,17.33,17.33,17.33,17.33,1
20161201|2016-12-20 18:00,21,17.33,17.33,17.33,17.33,1
20161201|2016-12-21 07:30,21,17.32,17.32,17.32,17.32,5
20161201|2016-12-21 09:30,21,17.32,17.32,17.32,17.32,1
20161201|2016-12-21 10:30,21,17.32,17.32,17.3,17.32,60
20161201|2016-12-21 11:00,21,17.3,17.3,17.3,17.3,2
20161201|2016-12-21 11:30,21,17.3,17.32,17.3,17.32,3
20161201|2016-12-21 12:00,21,17.3,17.31,17.3,17.31,3
20161201|2016-12-21 13:00,21,17.3,17.32,17.3,17.32,22
20161201|2016-12-21 13:30,21,17.31,17.36,17.31,17.36,45
20161201|2016-12-21 14:30,21,17.36,17.36,17.36,17.36,1
20161201|2016-12-21 15:30,21,17.36,17.36,17.36,17.36,18
20161201|2016-12-22 08:30,22,17.36,17.36,17.36,17.36,3
20161201|2016-12-22 09:00,22,17.36,17.36,17.35,17.35,25
20161201|2016-12-22 12:00,22,17.38,17.39,17.37,17.39,8
20161201|2016-12-22 12:30,22,17.38,17.38,17.37,17.37,6
20161201|2016-12-22 15:00,22,17.39,17.39,17.39,17.39,2
20161201|2016-12-23 08:00,23,17.38,17.38,17.38,17.38,2
20161201|2016-12-23 09:30,23,17.38,17.38,17.38,17.38,1
20161201|2016-12-23 10:30,23,17.38,17.38,17.38,17.38,29
20161201|2016-12-23 11:00,23,17.38,17.38,17.38,17.38,1
20161201|2016-12-27 08:30,27,17.38,17.38,17.38,17.38,4
20161201|2016-12-27 09:00,27,17.38,17.4,17.38,17.39,64
20161201|2016-12-27 09:30,27,17.39,17.39,17.38,17.38,8
20161201|2016-12-27 10:00,27,17.38,17.38,17.38,17.38,2
20161201|2016-12-27 10:30,27,17.39,17.39,17.38,17.38,8
20161201|2016-12-27 11:00,27,17.39,17.39,17.37,17.37,45
20161201|2016-12-27 11:30,27,17.38,17.38,17.38,17.38,3
20161201|2016-12-27 12:00,27,17.38,17.38,17.38,17.38,4
20161201|2016-12-27 12:30,27,17.38,17.38,17.38,17.38,13
20161201|2016-12-27 15:00,27,17.38,17.38,17.38,17.38,7
20161201|2016-12-28 00:00,28,17.39,17.39,17.39,17.39,2
20161201|2016-12-28 06:00,28,17.38,17.38,17.38,17.38,6
20161201|2016-12-28 08:30,28,17.37,17.38,17.37,17.37,25
20161201|2016-12-28 09:00,28,17.37,17.37,17.37,17.37,3
20161201|2016-12-28 10:00,28,17.38,17.38,17.38,17.38,2
20161201|2016-12-28 10:30,28,17.38,17.38,17.38,17.38,2
20161201|2016-12-28 11:00,28,17.38,17.38,17.38,17.38,3
20161201|2016-12-28 12:00,28,17.39,17.39,17.38,17.38,2
20161201|2016-12-28 15:00,28,17.38,17.38,17.38,17.38,2
20161201|2016-12-28 19:30,29,17.39,17.39,17.39,17.39,1
20161201|2016-12-29 12:30,29,17.38,17.38,17.38,17.38,1
20161201|2016-12-29 13:30,29,17.39,17.44,17.39,17.4,94
20161201|2016-12-29 14:00,29,17.4,17.4,17.4,17.4,5
20161201|2016-12-29 14:30,29,17.4,17.4,17.4,17.4,10
20161201|2016-12-30 06:00,30,17.4,17.4,17.4,17.4,2
20161201|2016-12-30 06:30,30,17.39,17.39,17.39,17.39,4
20161201|2016-12-30 07:00,30,17.39,17.39,17.39,17.39,8
20161201|2016-12-30 08:00,30,17.4,17.4,17.4,17.4,3
20161201|2016-12-30 09:00,30,17.39,17.39,17.39,17.39,3
20161201|2016-12-30 09:30,30,17.39,17.39,17.38,17.39,35
20161201|2016-12-30 10:30,30,17.38,17.38,17.38,17.38,3
20161201|2016-12-30 11:30,30,17.39,17.39,17.39,17.39,9
20161201|2016-12-30 13:00,30,17.4,17.41,17.39,17.39,9
20161201|2017-01-02 21:30,3,17.4,17.41,17.4,17.41,12
20161201|2017-01-03 09:30,3,17.4,17.4,17.4,17.4,1
20161201|2017-01-03 10:30,3,17.39,17.39,17.39,17.39,2
20161201|2017-01-03 12:00,3,17.4,17.4,17.4,17.4,1
20161201|2017-01-03 12:30,3,17.39,17.39,17.39,17.39,1
20161201|2017-01-03 15:30,3,17.39,17.39,17.39,17.39,1
20161201|2017-01-03 22:00,4,17.38,17.38,17.38,17.38,20
20161201|2017-01-04 07:00,4,17.39,17.4,17.39,17.4,40
20161201|2017-01-04 10:30,4,17.39,17.39,17.39,17.39,1
20161201|2017-01-04 11:30,4,17.39,17.39,17.38,17.38,26
20161201|2017-01-04 12:00,4,17.38,17.39,17.38,17.39,49
20170201|2015-08-24 11:30,24,16.25,16.25,16.25,16.25,10
20170201|2015-10-13 11:30,13,16.39,16.39,16.39,16.39,1
20170201|2015-10-27 13:30,27,16.49,16.49,16.49,16.49,2
20170201|2015-11-05 09:00,5,16.42,16.42,16.42,16.42,2
20170201|2015-11-10 10:30,10,16.45,16.45,16.45,16.45,2
20170201|2015-11-10 12:00,10,16.45,16.45,16.45,16.45,11
20170201|2015-11-10 15:00,10,16.4,16.4,16.4,16.4,10
20170201|2015-11-11 15:30,11,16.4,16.4,16.4,16.4,1
20170201|2015-11-12 12:00,12,16.45,16.45,16.45,16.45,1
20170201|2015-11-16 10:30,16,16.43,16.43,16.43,16.43,2
20170201|2015-11-16 12:00,16,16.45,16.45,16.45,16.45,2
20170201|2015-11-18 09:00,18,16.4,16.4,16.4,16.4,2
20170201|2015-11-18 12:30,18,16.4,16.4,16.4,16.4,10
20170201|2015-11-30 10:30,30,16.35,16.35,16.35,16.35,10
20170201|2015-12-04 11:30,4,16.35,16.35,16.35,16.35,2
20170201|2015-12-07 10:00,7,16.35,16.35,16.35,16.35,2
20170201|2015-12-15 08:00,15,16.1,16.1,16.1,16.1,2
20170201|2015-12-15 10:30,15,16.15,16.15,16.15,16.15,3
20170201|2015-12-15 11:30,15,16.15,16.15,16.15,16.15,3
20170201|2015-12-17 09:30,17,16.15,16.15,16.15,16.15,1
20170201|2015-12-18 09:30,18,16.15,16.15,16.15,16.15,2
20170201|2015-12-18 10:30,18,16.15,16.15,16.15,16.15,1
20170201|2015-12-21 11:00,21,16.15,16.15,16.15,16.15,1
20170201|2015-12-21 15:00,21,16.13,16.13,16.13,16.13,2
20170201|2015-12-22 12:00,22,15.91,15.95,15.91,15.95,2
20170201|2015-12-23 08:30,23,15.9,15.9,15.9,15.9,2
20170201|2015-12-23 10:00,23,15.85,15.85,15.85,15.85,2
20170201|2015-12-23 11:30,23,15.8,15.8,15.8,15.8,2
20170201|2016-01-05 09:30,5,15.95,15.95,15.95,15.95,2
20170201|2016-01-05 11:30,5,15.9,15.9,15.9,15.9,2
20170201|2016-01-06 10:30,6,15.85,15.85,15.85,15.85,2
20170201|2016-01-11 12:00,11,15.8,15.8,15.8,15.8,2
20170201|2016-01-14 10:30,14,15.85,15.85,15.85,15.85,1
20170201|2016-01-19 08:30,19,15.8,15.8,15.8,15.8,1
20170201|2016-01-19 09:30,19,15.78,15.78,15.78,15.78,1
20170201|2016-01-19 10:30,19,15.78,15.78,15.78,15.78,1
20170201|2016-01-19 14:00,19,15.75,15.75,15.75,15.75,2
20170201|2016-01-27 09:30,27,15.6,15.6,15.6,15.6,1
20170201|2016-02-03 11:00,3,15.61,15.61,15.61,15.61,4
20170201|2016-02-03 15:30,3,15.61,15.61,15.61,15.61,5
20170201|2016-02-04 06:30,4,15.6,15.6,15.6,15.6,5
20170201|2016-02-04 07:30,4,15.6,15.6,15.6,15.6,12
20170201|2016-02-04 11:00,4,15.59,15.59,15.59,15.59,10
20170201|2016-02-04 11:30,4,15.58,15.58,15.58,15.58,27
20170201|2016-02-05 10:30,5,15.58,15.58,15.58,15.58,3
20170201|2016-02-08 06:30,8,15.58,15.58,15.58,15.58,3
20170201|2016-02-08 08:30,8,15.51,15.51,15.51,15.51,1
20170201|2016-02-08 15:00,8,15.52,15.52,15.52,15.52,1
20170201|2016-02-09 08:30,9,15.51,15.51,15.51,15.51,3
20170201|2016-02-09 09:00,9,15.51,15.51,15.51,15.51,5
20170201|2016-02-12 07:00,12,15.52,15.52,15.52,15.52,6
20170201|2016-02-12 13:00,12,15.57,15.57,15.57,15.57,3
20170201|2016-02-16 09:00,16,15.58,15.58,15.58,15.58,2
20170201|2016-02-16 14:30,16,15.58,15.58,15.58,15.58,5
20170201|2016-02-17 08:30,17,15.6,15.6,15.6,15.6,1
20170201|2016-02-17 12:00,17,15.6,15.6,15.6,15.6,3
20170201|2016-02-17 15:30,17,15.6,15.6,15.59,15.59,4
20170201|2016-02-18 12:00,18,15.65,15.65,15.65,15.65,1
20170201|2016-02-22 09:00,22,15.65,15.65,15.65,15.65,3
20170201|2016-02-22 10:30,22,15.65,15.65,15.65,15.65,3
20170201|2016-02-22 11:00,22,15.67,15.67,15.67,15.67,1
20170201|2016-02-22 11:30,22,15.62,15.62,15.62,15.62,2
20170201|2016-02-22 12:30,22,15.59,15.59,15.59,15.59,2
20170201|2016-02-23 07:30,23,15.59,15.59,15.59,15.59,2
20170201|2016-02-23 09:30,23,15.49,15.49,15.49,15.49,1
20170201|2016-02-23 10:00,23,15.48,15.48,15.48,15.48,1
20170201|2016-02-23 13:00,23,15.48,15.48,15.45,15.45,2
20170201|2016-02-24 07:00,24,15.48,15.48,15.48,15.48,2
20170201|2016-02-24 11:00,24,15.3,15.3,15.3,15.3,6
20170201|2016-02-24 12:30,24,15.3,15.3,15.3,15.3,1
20170201|2016-02-24 13:00,24,15.28,15.28,15.28,15.28,1
20170201|2016-02-25 09:00,25,15.28,15.28,15.28,15.28,2
20170201|2016-02-25 09:30,25,15.25,15.25,15.25,15.25,1
20170201|2016-02-26 09:00,26,15.29,15.29,15.29,15.29,1
20170201|2016-02-26 10:30,26,15.25,15.25,15.25,15.25,2
20170201|2016-02-26 11:00,26,15.25,15.25,15.25,15.25,1
20170201|2016-03-01 07:00,1,15.25,15.25,15.25,15.25,3
20170201|2016-03-01 15:30,1,14.97,14.97,14.97,14.97,1
20170201|2016-03-02 07:00,2,15.11,15.11,15.11,15.11,3
20170201|2016-03-03 09:30,3,15.05,15.05,15.05,15.05,3
20170201|2016-03-04 07:30,4,15.05,15.05,15.05,15.05,4
20170201|2016-03-07 07:00,7,15.05,15.05,15.05,15.05,3
20170201|2016-03-07 11:00,7,15,15,15,15,1
20170201|2016-03-07 12:30,7,15,15,15,15,5
20170201|2016-03-07 13:00,7,15,15,15,15,14
20170201|2016-03-08 09:30,8,15.01,15.01,15.01,15.01,1
20170201|2016-03-08 10:00,8,15,15,15,15,5
20170201|2016-03-08 12:00,8,15,15,15,15,1
20170201|2016-03-09 07:30,9,15,15,15,15,2
20170201|2016-03-09 09:00,9,14.95,14.95,14.95,14.95,1
20170201|2016-03-09 10:00,9,14.9,14.9,14.9,14.9,2
20170201|2016-03-09 11:30,9,14.88,14.88,14.87,14.87,3
20170201|2016-03-09 12:00,9,14.87,14.87,14.82,14.82,4
20170201|2016-03-09 13:30,9,14.86,14.86,14.86,14.86,1
20170201|2016-03-09 14:30,9,14.8,14.8,14.8,14.8,5
20170201|2016-03-10 06:30,10,14.82,14.82,14.82,14.82,2
20170201|2016-03-10 08:30,10,14.76,14.76,14.76,14.76,1
20170201|2016-03-10 18:30,11,14.72,14.72,14.72,14.72,2
20170201|2016-03-11 07:30,11,14.76,14.76,14.76,14.76,2
20170201|2016-03-11 10:00,11,14.76,14.76,14.76,14.76,5
20170201|2016-03-11 11:00,11,14.76,14.76,14.76,14.76,3
20170201|2016-03-11 11:30,11,14.8,14.8,14.8,14.8,1
20170201|2016-03-11 12:30,11,14.78,14.78,14.78,14.78,1
20170201|2016-03-14 07:00,14,14.78,14.78,14.78,14.78,3
20170201|2016-03-14 10:00,14,14.71,14.71,14.71,14.71,1
20170201|2016-03-14 13:00,14,14.71,14.71,14.71,14.71,5
20170201|2016-03-15 07:00,15,14.71,14.71,14.71,14.71,3
20170201|2016-03-15 10:30,15,14.65,14.65,14.62,14.62,6
20170201|2016-03-15 11:00,15,14.6,14.6,14.6,14.6,2
20170201|2016-03-15 12:00,15,14.55,14.55,14.55,14.55,1
20170201|2016-03-15 12:30,15,14.56,14.56,14.55,14.55,5
20170201|2016-03-15 13:30,15,14.55,14.55,14.55,14.55,1
20170201|2016-03-16 08:30,16,14.56,14.56,14.56,14.56,2
20170201|2016-03-16 09:00,16,14.55,14.55,14.53,14.53,3
20170201|2016-03-16 10:00,16,14.55,14.55,14.55,14.55,1
20170201|2016-03-16 11:30,16,14.52,14.52,14.48,14.48,5
20170201|2016-03-16 12:30,16,14.55,14.57,14.51,14.57,17
20170201|2016-03-18 11:30,18,14.65,14.65,14.65,14.65,1
20170201|2016-03-21 08:30,21,14.7,14.7,14.7,14.7,6
20170201|2016-03-21 09:30,21,14.68,14.68,14.68,14.68,1
20170201|2016-03-22 07:00,22,14.68,14.68,14.68,14.68,2
20170201|2016-03-22 10:00,22,14.69,14.69,14.69,14.69,1
20170201|2016-03-22 14:00,22,14.67,14.67,14.67,14.67,10
20170201|2016-03-23 07:00,23,14.69,14.69,14.69,14.69,2
20170201|2016-03-23 09:30,23,14.68,14.68,14.68,14.68,1
20170201|2016-03-23 10:00,23,14.72,14.72,14.72,14.72,3
20170201|2016-03-23 11:30,23,14.68,14.68,14.68,14.68,1
20170201|2016-03-24 07:00,24,14.68,14.68,14.68,14.68,2
20170201|2016-03-24 07:30,24,14.65,14.65,14.65,14.65,5
20170201|2016-03-28 10:00,28,14.69,14.69,14.69,14.69,1
20170201|2016-03-29 12:30,29,14.74,14.74,14.74,14.74,6
20170201|2016-03-30 09:30,30,14.75,14.75,14.75,14.75,1
20170201|2016-03-30 11:00,30,14.67,14.67,14.67,14.67,4
20170201|2016-03-30 12:00,30,14.67,14.67,14.67,14.67,1
20170201|2016-03-31 09:30,31,14.63,14.63,14.63,14.63,5
20170201|2016-03-31 12:30,31,14.74,14.74,14.67,14.67,11
20170201|2016-03-31 13:00,31,14.67,14.75,14.67,14.75,24
20170201|2016-03-31 13:30,31,14.8,14.8,14.8,14.8,9
20170201|2016-03-31 15:00,31,14.78,14.78,14.78,14.78,5
20170201|2016-04-01 08:30,1,14.75,14.75,14.75,14.75,2
20170201|2016-04-01 10:00,1,14.69,14.69,14.69,14.69,1
20170201|2016-04-04 08:30,4,14.71,14.71,14.71,14.71,3
20170201|2016-04-04 10:30,4,14.71,14.71,14.71,14.71,2
20170201|2016-04-04 15:30,4,14.71,14.71,14.71,14.71,1
20170201|2016-04-05 13:00,5,14.74,14.74,14.74,14.74,1
20170201|2016-04-06 08:30,6,14.74,14.74,14.74,14.74,3
20170201|2016-04-06 10:30,6,14.74,14.74,14.74,14.74,1
20170201|2016-04-06 15:00,6,14.82,14.82,14.82,14.82,4
20170201|2016-04-07 10:30,7,14.87,14.87,14.87,14.87,1
20170201|2016-04-07 12:30,7,14.86,14.86,14.85,14.85,2
20170201|2016-04-11 09:30,11,14.95,14.95,14.95,14.95,2
20170201|2016-04-11 10:00,11,14.95,14.95,14.95,14.95,2
20170201|2016-04-11 11:30,11,15.03,15.03,15.03,15.03,1
20170201|2016-04-12 09:00,12,15.05,15.14,15.05,15.14,7
20170201|2016-04-12 09:30,12,15.22,15.22,15.22,15.22,1
20170201|2016-04-12 10:00,12,15.27,15.27,15.27,15.27,5
20170201|2016-04-12 11:30,12,15.23,15.23,15.23,15.23,6
20170201|2016-04-12 12:30,12,15.23,15.23,15.2,15.2,7
20170201|2016-04-13 08:30,13,15.2,15.2,15.2,15.2,11
20170201|2016-04-13 12:00,13,15.1,15.1,15.1,15.1,1
20170201|2016-04-14 08:00,14,15.14,15.14,15.14,15.14,2
20170201|2016-04-14 10:30,14,15.14,15.14,15.14,15.14,11
20170201|2016-04-14 11:00,14,15.14,15.14,15.14,15.14,1
20170201|2016-04-14 11:30,14,15.17,15.17,15.17,15.17,10
20170201|2016-04-18 10:30,18,15.25,15.25,15.25,15.25,1
20170201|2016-04-18 11:00,18,15.25,15.25,15.25,15.25,1
20170201|2016-04-19 12:00,19,15.31,15.4,15.31,15.35,3
20170201|2016-04-20 09:30,20,15.36,15.39,15.35,15.39,41
20170201|2016-04-20 10:00,20,15.37,15.38,15.35,15.36,11
20170201|2016-04-20 10:30,20,15.37,15.4,15.37,15.4,2
20170201|2016-04-20 11:00,20,15.4,15.4,15.4,15.4,1
20170201|2016-04-20 14:00,20,15.41,15.41,15.41,15.41,5
20170201|2016-04-20 15:00,20,15.4,15.4,15.4,15.4,10
20170201|2016-04-20 21:00,21,15.3,15.3,15.3,15.3,2
20170201|2016-04-21 07:00,21,15.33,15.33,15.33,15.33,5
20170201|2016-04-21 09:00,21,15.26,15.26,15.25,15.25,25
20170201|2016-04-21 09:30,21,15.2,15.28,15.2,15.28,7
20170201|2016-04-21 10:30,21,15.28,15.28,15.28,15.28,9
20170201|2016-04-21 12:00,21,15.31,15.31,15.31,15.31,1
20170201|2016-04-22 08:30,22,15.32,15.32,15.32,15.32,4
20170201|2016-04-22 10:30,22,15.25,15.25,15.25,15.25,2
20170201|2016-04-22 11:00,22,15.34,15.35,15.34,15.35,4
20170201|2016-04-22 11:30,22,15.35,15.35,15.35,15.35,11
20170201|2016-04-25 06:30,25,15.35,15.35,15.35,15.35,2
20170201|2016-04-25 07:30,25,15.35,15.35,15.35,15.35,1
20170201|2016-04-25 15:00,25,15.37,15.37,15.37,15.37,2
20170201|2016-04-26 06:00,26,15.32,15.34,15.32,15.34,3
20170201|2016-04-26 07:00,26,15.34,15.34,15.34,15.34,1
20170201|2016-04-26 10:30,26,15.28,15.28,15.28,15.28,1
20170201|2016-04-26 11:00,26,15.27,15.27,15.27,15.27,2
20170201|2016-04-27 09:00,27,15.26,15.26,15.26,15.26,2
20170201|2016-04-27 09:30,27,15.25,15.25,15.25,15.25,3
20170201|2016-04-27 10:00,27,15.1,15.1,15.1,15.1,5
20170201|2016-04-27 11:30,27,15.08,15.09,15.08,15.09,3
20170201|2016-04-27 14:30,27,15.09,15.09,15.09,15.09,1
20170201|2016-04-28 11:30,28,15.14,15.14,15.07,15.07,8
20170201|2016-05-02 11:00,2,15.1,15.1,15.1,15.1,1
20170201|2016-05-03 08:00,3,15.15,15.15,15.15,15.15,1
20170201|2016-05-03 11:00,3,15.07,15.07,15.07,15.07,1
20170201|2016-05-03 11:30,3,15.02,15.02,15.02,15.02,18
20170201|2016-05-03 12:00,3,15.02,15.02,15.02,15.02,2
20170201|2016-05-03 13:00,3,14.96,14.96,14.96,14.96,14
20170201|2016-05-04 08:30,4,14.97,14.97,14.97,14.97,5
20170201|2016-05-04 11:00,4,14.97,15,14.97,15,8
20170201|2016-05-04 13:30,4,15,15,15,15,3
20170201|2016-05-04 17:30,5,15.02,15.02,15.02,15.02,1
20170201|2016-05-05 12:00,5,15.02,15.06,15.02,15.06,4
20170201|2016-05-06 09:00,6,15.1,15.1,15.1,15.1,5
20170201|2016-05-09 12:00,9,15.1,15.1,15.1,15.1,5
20170201|2016-05-10 08:30,10,15.1,15.1,15.1,15.1,3
20170201|2016-05-10 10:00,10,15.1,15.1,15.1,15.1,8
20170201|2016-05-10 11:00,10,15.1,15.1,15.1,15.1,2
20170201|2016-05-10 12:30,10,15.1,15.1,15.1,15.1,4
20170201|2016-05-10 13:00,10,15.09,15.09,15.09,15.09,2
20170201|2016-05-11 09:30,11,15.08,15.08,15.08,15.08,1
20170201|2016-05-11 10:00,11,15.11,15.11,15.11,15.11,1
20170201|2016-05-11 10:30,11,15.1,15.1,15.1,15.1,1
20170201|2016-05-12 11:00,12,15.1,15.1,15.1,15.1,1
20170201|2016-05-13 09:30,13,15.05,15.05,15.05,15.05,2
20170201|2016-05-13 10:30,13,15.05,15.07,15.05,15.07,4
20170201|2016-05-13 11:00,13,15.07,15.1,15.07,15.1,2
20170201|2016-05-13 12:00,13,15.1,15.1,15.1,15.1,1
20170201|2016-05-13 13:30,13,15.07,15.07,15.07,15.07,1
20170201|2016-05-16 07:30,16,15.05,15.05,15.05,15.05,2
20170201|2016-05-16 11:00,16,15.05,15.05,15.05,15.05,2
20170201|2016-05-16 11:30,16,15.08,15.14,15.08,15.14,8
20170201|2016-05-16 14:00,16,15.15,15.15,15.15,15.15,5
20170201|2016-05-17 11:30,17,15.1,15.1,15.1,15.1,1
20170201|2016-05-19 10:00,19,15.05,15.05,15.05,15.05,1
20170201|2016-05-19 11:30,19,15.05,15.05,15.05,15.05,1
20170201|2016-05-20 07:30,20,15.15,15.15,15.15,15.15,10
20170201|2016-05-20 09:30,20,15.1,15.1,15.1,15.1,2
20170201|2016-05-20 10:30,20,15.11,15.11,15.11,15.11,2
20170201|2016-05-23 10:00,23,15.11,15.11,15.11,15.11,1
20170201|2016-05-23 12:30,23,15.11,15.11,15.11,15.11,1
20170201|2016-05-24 14:00,24,15.1,15.1,15.1,15.1,3
20170201|2016-05-25 07:30,25,15.1,15.1,15.1,15.1,10
20170201|2016-05-25 12:00,25,15.09,15.09,15.09,15.09,1
20170201|2016-05-26 11:30,26,15.13,15.13,15.13,15.13,1
20170201|2016-05-27 10:00,27,15.19,15.19,15.19,15.19,5
20170201|2016-05-31 09:30,31,15.26,15.3,15.26,15.29,12
20170201|2016-05-31 13:00,31,15.2,15.2,15.2,15.2,5
20170201|2016-06-01 10:30,1,15.12,15.12,15.12,15.12,3
20170201|2016-06-02 09:30,2,15.25,15.25,15.25,15.25,2
20170201|2016-06-02 11:00,2,15.3,15.3,15.3,15.3,5
20170201|2016-06-03 11:30,3,15.35,15.35,15.35,15.35,2
20170201|2016-06-03 12:00,3,15.4,15.42,15.4,15.42,3
20170201|2016-06-06 09:00,6,15.45,15.48,15.45,15.48,2
20170201|2016-06-06 09:30,6,15.48,15.5,15.48,15.5,5
20170201|2016-06-06 11:00,6,15.5,15.5,15.5,15.5,4
20170201|2016-06-06 13:00,6,15.5,15.5,15.5,15.5,1
20170201|2016-06-07 09:00,7,15.33,15.33,15.33,15.33,1
20170201|2016-06-07 09:30,7,15.26,15.26,15.26,15.26,7
20170201|2016-06-07 10:30,7,15.22,15.22,15.22,15.22,1
20170201|2016-06-07 11:30,7,15.22,15.22,15.22,15.22,1
20170201|2016-06-08 13:30,8,15.5,15.5,15.5,15.5,2
20170201|2016-06-09 07:30,9,15.5,15.5,15.5,15.5,1
20170201|2016-06-09 08:00,9,15.55,15.56,15.55,15.56,6
20170201|2016-06-09 10:00,9,15.39,15.39,15.39,15.39,1
20170201|2016-06-09 10:30,9,15.42,15.42,15.42,15.42,1
20170201|2016-06-09 14:00,9,15.54,15.54,15.54,15.54,1
20170201|2016-06-09 14:30,9,15.6,15.6,15.5,15.5,2
20170201|2016-06-10 10:30,10,15.48,15.48,15.48,15.48,1
20170201|2016-06-10 11:00,10,15.48,15.48,15.48,15.48,3
20170201|2016-06-10 11:30,10,15.54,15.54,15.54,15.54,1
20170201|2016-06-10 12:00,10,15.51,15.51,15.47,15.48,7
20170201|2016-06-10 13:00,10,15.45,15.45,15.45,15.45,1
20170201|2016-06-13 11:00,13,15.6,15.6,15.6,15.6,2
20170201|2016-06-13 14:00,13,15.6,15.6,15.6,15.6,1
20170201|2016-06-14 09:00,14,15.8,15.8,15.77,15.77,6
20170201|2016-06-14 09:30,14,15.91,15.91,15.91,15.91,2
20170201|2016-06-14 10:30,14,15.89,15.89,15.89,15.89,1
20170201|2016-06-14 12:00,14,15.77,15.77,15.77,15.77,2
20170201|2016-06-15 08:30,15,15.77,15.77,15.77,15.77,5
20170201|2016-06-15 09:30,15,15.8,15.8,15.67,15.67,3
20170201|2016-06-15 10:30,15,15.7,15.7,15.7,15.7,1
20170201|2016-06-15 11:30,15,15.7,15.7,15.7,15.7,2
20170201|2016-06-16 11:00,16,15.6,15.6,15.6,15.6,1
20170201|2016-06-17 08:30,17,15.6,15.6,15.6,15.6,1
20170201|2016-06-17 10:30,17,15.53,15.53,15.53,15.53,1
20170201|2016-06-17 11:00,17,15.53,15.53,15.53,15.53,1
20170201|2016-06-17 13:00,17,15.73,15.73,15.73,15.73,1
20170201|2016-06-17 13:30,17,15.77,15.8,15.77,15.8,3
20170201|2016-06-20 10:30,20,15.89,15.91,15.79,15.79,5
20170201|2016-06-20 12:00,20,15.92,15.92,15.92,15.92,5
20170201|2016-06-21 10:00,21,15.75,15.75,15.75,15.75,3
20170201|2016-06-21 11:00,21,15.85,15.89,15.85,15.89,3
20170201|2016-06-21 13:00,21,15.86,15.86,15.86,15.86,1
20170201|2016-06-21 13:30,21,15.9,15.9,15.89,15.89,5
20170201|2016-06-22 08:00,22,15.88,15.88,15.88,15.88,1
20170201|2016-06-22 12:00,22,16,16,16,16,13
20170201|2016-06-22 12:30,22,16,16,15.96,15.96,4
20170201|2016-06-22 13:00,22,15.96,15.96,15.96,15.96,2
20170201|2016-06-23 08:00,23,15.97,15.97,15.97,15.97,1
20170201|2016-06-23 09:30,23,16.05,16.05,16.05,16.05,5
20170201|2016-06-23 10:00,23,16.1,16.1,16.1,16.1,3
20170201|2016-06-23 10:30,23,16.13,16.13,16.13,16.13,2
20170201|2016-06-23 11:00,23,16.13,16.15,16.13,16.15,12
20170201|2016-06-23 11:30,23,16.03,16.03,16.03,16.03,1
20170201|2016-06-24 08:30,24,15.9,15.9,15.9,15.9,4
20170201|2016-06-24 10:00,24,15.85,15.85,15.85,15.85,1
20170201|2016-06-24 11:00,24,15.95,15.95,15.95,15.95,2
20170201|2016-06-24 13:30,24,15.99,15.99,15.99,15.99,10
20170201|2016-06-27 10:00,27,15.83,15.83,15.83,15.83,2
20170201|2016-06-27 20:00,28,15.9,15.9,15.9,15.9,1
20170201|2016-06-28 05:00,28,15.9,15.9,15.9,15.9,2
20170201|2016-06-28 09:00,28,15.92,15.95,15.92,15.95,9
20170201|2016-06-28 09:30,28,15.98,15.98,15.94,15.94,7
20170201|2016-06-28 12:30,28,15.95,15.95,15.95,15.95,1
20170201|2016-06-28 13:00,28,15.95,15.95,15.95,15.95,1
20170201|2016-06-28 14:30,28,15.99,16.04,15.99,16.04,2
20170201|2016-06-28 15:00,28,16.04,16.04,16.04,16.04,1
20170201|2016-06-29 08:30,29,16,16,16,16,1
20170201|2016-06-29 10:30,29,16.1,16.1,16.1,16.1,2
20170201|2016-06-29 11:30,29,16.2,16.2,16.2,16.2,1
20170201|2016-06-29 12:00,29,16.05,16.05,16.02,16.02,2
20170201|2016-06-29 13:00,29,16.01,16.01,16.01,16.01,3
20170201|2016-06-30 08:00,30,15.86,15.86,15.86,15.86,1
20170201|2016-06-30 10:00,30,15.92,15.92,15.92,15.92,1
20170201|2016-06-30 13:30,30,15.98,15.98,15.98,15.98,1
20170201|2016-07-01 11:30,1,15.83,15.83,15.83,15.83,1
20170201|2016-07-05 10:30,5,15.73,15.73,15.73,15.73,3
20170201|2016-07-05 12:00,5,15.72,15.72,15.72,15.72,2
20170201|2016-07-05 13:00,5,15.73,15.73,15.73,15.73,1
20170201|2016-07-05 14:30,5,15.73,15.73,15.73,15.73,1
20170201|2016-07-06 08:30,6,15.73,15.73,15.73,15.73,1
20170201|2016-07-06 09:30,6,15.71,15.71,15.71,15.71,1
20170201|2016-07-06 11:00,6,15.74,15.74,15.74,15.74,3
20170201|2016-07-06 11:30,6,15.8,15.8,15.8,15.8,1
20170201|2016-07-06 12:30,6,15.82,15.82,15.82,15.82,3
20170201|2016-07-07 11:00,7,15.9,15.9,15.9,15.9,1
20170201|2016-07-13 09:00,13,15.9,15.9,15.9,15.9,1
20170201|2016-07-13 11:30,13,15.92,15.92,15.92,15.92,5
20170201|2016-07-13 12:00,13,15.92,15.92,15.92,15.92,5
20170201|2016-07-14 08:00,14,15.95,15.95,15.95,15.95,2
20170201|2016-07-14 08:30,14,16,16,16,16,4
20170201|2016-07-14 10:00,14,16.02,16.07,16.02,16.07,6
20170201|2016-07-14 10:30,14,16.07,16.07,16.06,16.06,3
20170201|2016-07-14 11:30,14,16.02,16.02,16.02,16.02,10
20170201|2016-07-15 10:30,15,16.02,16.06,16.02,16.05,22
20170201|2016-07-15 11:30,15,16.15,16.15,16.15,16.15,2
20170201|2016-07-15 12:30,15,16.1,16.1,16.1,16.1,1
20170201|2016-07-18 10:30,18,16.1,16.1,16.1,16.1,1
20170201|2016-07-18 12:00,18,16.1,16.1,16.1,16.1,11
20170201|2016-07-18 12:30,18,16.15,16.15,16.15,16.15,1
20170201|2016-07-18 14:30,18,16.11,16.11,16.11,16.11,5
20170201|2016-07-18 15:00,18,16.22,16.22,16.22,16.22,2
20170201|2016-07-19 10:30,19,16.11,16.15,16.11,16.15,18
20170201|2016-07-20 09:30,20,16,16,16,16,2
20170201|2016-07-20 12:30,20,16,16,16,16,1
20170201|2016-07-21 10:00,21,16,16,16,16,2
20170201|2016-07-21 12:00,21,15.99,15.99,15.99,15.99,1
20170201|2016-07-21 13:00,21,16.02,16.02,16.02,16.02,20
20170201|2016-07-21 14:30,21,15.98,15.98,15.98,15.98,1
20170201|2016-07-22 10:30,22,16,16,16,16,2
20170201|2016-07-22 12:00,22,16.02,16.07,16.02,16.07,13
20170201|2016-07-25 08:30,25,15.94,15.94,15.89,15.89,3
20170201|2016-07-25 09:30,25,16.07,16.07,16.07,16.07,2
20170201|2016-07-25 10:00,25,16.09,16.1,16.09,16.1,4
20170201|2016-07-25 11:00,25,16.1,16.1,16.1,16.1,1
20170201|2016-07-25 11:30,25,16.12,16.12,16.12,16.12,4
20170201|2016-07-25 15:00,25,16.05,16.05,16.05,16.05,1
20170201|2016-07-27 09:30,27,15.98,15.98,15.98,15.98,1
20170201|2016-07-27 11:00,27,16,16,16,16,2
20170201|2016-07-28 09:30,28,16.02,16.02,16.02,16.02,1
20170201|2016-07-28 10:00,28,16.02,16.02,16.02,16.02,1
20170201|2016-07-28 12:30,28,16.05,16.05,16.05,16.05,1
20170201|2016-07-29 09:30,29,15.98,15.98,15.98,15.98,1
20170201|2016-07-29 10:30,29,16.05,16.05,16.05,16.05,1
20170201|2016-07-29 11:00,29,16,16,16,16,2
20170201|2016-07-29 13:00,29,16,16,16,16,5
20170201|2016-07-29 13:30,29,16,16,16,16,10
20170201|2016-08-01 12:30,1,15.97,15.97,15.97,15.97,1
20170201|2016-08-01 15:00,1,15.95,15.95,15.95,15.95,1
20170201|2016-08-01 15:30,1,15.95,15.95,15.95,15.95,1
20170201|2016-08-02 08:00,2,16,16,16,16,1
20170201|2016-08-02 08:30,2,16,16,16,16,2
20170201|2016-08-02 09:00,2,16,16,16,16,8
20170201|2016-08-02 10:30,2,15.99,15.99,15.99,15.99,1
20170201|2016-08-02 13:30,2,15.96,15.96,15.96,15.96,7
20170201|2016-08-03 08:00,3,16.02,16.02,16.02,16.02,1
20170201|2016-08-03 12:30,3,15.97,16.02,15.97,16.02,2
20170201|2016-08-03 13:30,3,16.03,16.03,16.03,16.03,2
20170201|2016-08-04 09:30,4,15.88,15.88,15.88,15.88,1
20170201|2016-08-04 10:00,4,15.9,15.9,15.9,15.9,1
20170201|2016-08-04 10:30,4,15.92,16.03,15.92,16.03,6
20170201|2016-08-04 11:30,4,16,16,16,16,3
20170201|2016-08-04 12:30,4,16.07,16.07,16.07,16.07,2
20170201|2016-08-04 13:00,4,16.02,16.02,16.02,16.02,2
20170201|2016-08-05 09:00,5,16.02,16.02,16.02,16.02,6
20170201|2016-08-05 09:30,5,16.02,16.02,16.02,16.02,1
20170201|2016-08-05 11:30,5,16,16,16,16,3
20170201|2016-08-05 13:30,5,16,16,15.98,15.98,6
20170201|2016-08-09 09:00,9,16.02,16.02,16.02,16.02,3
20170201|2016-08-09 09:30,9,16.04,16.04,16.04,16.04,3
20170201|2016-08-09 10:00,9,16.04,16.04,16.04,16.04,5
20170201|2016-08-09 11:00,9,16.05,16.05,16.05,16.05,1
20170201|2016-08-09 12:00,9,16.06,16.06,16.06,16.06,3
20170201|2016-08-10 10:00,10,16.03,16.03,16.03,16.03,1
20170201|2016-08-10 11:00,10,16.02,16.02,16,16,21
20170201|2016-08-11 09:30,11,16.04,16.04,16.04,16.04,3
20170201|2016-08-11 10:30,11,16,16,16,16,40
20170201|2016-08-11 11:30,11,16.04,16.04,16.04,16.04,1
20170201|2016-08-11 21:00,12,16,16,16,16,3
20170201|2016-08-12 09:30,12,16,16,16,16,1
20170201|2016-08-12 10:00,12,16,16,15.97,15.97,2
20170201|2016-08-12 11:30,12,16.03,16.03,16.03,16.03,2
20170201|2016-08-14 21:30,15,16.07,16.09,16.07,16.09,30
20170201|2016-08-14 22:00,15,16.1,16.1,16.1,16.1,28
20170201|2016-08-14 22:30,15,16.1,16.1,16.1,16.1,5
20170201|2016-08-15 10:00,15,16.11,16.11,16.11,16.11,1
20170201|2016-08-15 10:30,15,16.1,16.1,16.1,16.1,24
20170201|2016-08-15 11:30,15,16.1,16.1,16.1,16.1,1
20170201|2016-08-15 23:00,16,16.11,16.11,16.11,16.11,1
20170201|2016-08-16 09:00,16,16.12,16.12,16.12,16.12,2
20170201|2016-08-16 09:30,16,16.11,16.13,16.11,16.13,9
20170201|2016-08-16 10:30,16,16.13,16.15,16.13,16.15,18
20170201|2016-08-16 12:00,16,16.17,16.17,16.17,16.17,2
20170201|2016-08-16 15:00,16,16.17,16.17,16.17,16.17,2
20170201|2016-08-16 17:00,17,16.17,16.17,16.17,16.17,2
20170201|2016-08-17 09:30,17,16.2,16.24,16.2,16.24,4
20170201|2016-08-17 10:30,17,16.18,16.18,16.18,16.18,2
20170201|2016-08-17 11:00,17,16.15,16.15,16.15,16.15,15
20170201|2016-08-17 11:30,17,16.2,16.2,16.2,16.2,1
20170201|2016-08-17 12:00,17,16.24,16.24,16.24,16.24,9
20170201|2016-08-17 12:30,17,16.24,16.24,16.24,16.24,1
20170201|2016-08-17 13:00,17,16.25,16.25,16.25,16.25,21
20170201|2016-08-17 13:30,17,16.25,16.25,16.25,16.25,11
20170201|2016-08-17 14:00,17,16.25,16.29,16.25,16.29,5
20170201|2016-08-17 14:30,17,16.3,16.3,16.3,16.3,10
20170201|2016-08-18 09:30,18,16.3,16.3,16.3,16.3,1
20170201|2016-08-18 11:30,18,16.3,16.34,16.3,16.3,17
20170201|2016-08-18 13:00,18,16.35,16.35,16.35,16.35,2
20170201|2016-08-18 14:00,18,16.31,16.31,16.3,16.3,2
20170201|2016-08-18 14:30,18,16.31,16.35,16.31,16.35,4
20170201|2016-08-18 15:00,18,16.3,16.3,16.3,16.3,4
20170201|2016-08-19 09:30,19,16.26,16.26,16.26,16.26,4
20170201|2016-08-19 10:30,19,16.17,16.17,16.17,16.17,2
20170201|2016-08-19 13:30,19,16.2,16.2,16.2,16.2,5
20170201|2016-08-22 09:00,22,16.29,16.29,16.24,16.24,4
20170201|2016-08-22 11:30,22,16.23,16.23,16.23,16.23,1
20170201|2016-08-22 12:00,22,16.23,16.25,16.23,16.25,11
20170201|2016-08-22 12:30,22,16.24,16.24,16.24,16.24,3
20170201|2016-08-23 10:30,23,16.21,16.21,16.21,16.21,2
20170201|2016-08-23 11:30,23,16.2,16.2,16.2,16.2,5
20170201|2016-08-23 12:00,23,16.21,16.21,16.21,16.21,3
20170201|2016-08-23 13:00,23,16.2,16.2,16.2,16.2,15
20170201|2016-08-24 09:00,24,16.18,16.18,16.18,16.18,1
20170201|2016-08-24 10:30,24,16.13,16.13,16.13,16.13,1
20170201|2016-08-24 11:30,24,16.12,16.12,16.12,16.12,31
20170201|2016-08-24 12:30,24,16.12,16.12,16.12,16.12,3
20170201|2016-08-24 15:00,24,16.12,16.12,16.12,16.12,7
20170201|2016-08-24 15:30,24,16.12,16.12,16.12,16.12,2
20170201|2016-08-25 08:30,25,16.1,16.12,16.1,16.12,3
20170201|2016-08-25 09:00,25,16.12,16.12,16.12,16.12,3
20170201|2016-08-25 09:30,25,16.15,16.15,16.11,16.11,48
20170201|2016-08-25 10:00,25,16.15,16.15,16.11,16.11,26
20170201|2016-08-25 10:30,25,16.15,16.15,16.1,16.12,23
20170201|2016-08-25 11:00,25,16.12,16.12,16.08,16.08,3
20170201|2016-08-25 12:00,25,16.05,16.05,16.05,16.05,1
20170201|2016-08-25 13:00,25,16.05,16.05,16.05,16.05,4
20170201|2016-08-26 08:00,26,16.08,16.08,16.08,16.08,2
20170201|2016-08-26 08:30,26,16.05,16.05,16.05,16.05,2
20170201|2016-08-26 09:00,26,16.03,16.03,16.03,16.03,7
20170201|2016-08-26 09:30,26,16.01,16.01,16.01,16.01,1
20170201|2016-08-26 10:00,26,15.96,15.96,15.96,15.96,14
20170201|2016-08-26 10:30,26,15.91,15.91,15.9,15.9,8
20170201|2016-08-26 11:00,26,15.89,15.93,15.89,15.93,11
20170201|2016-08-26 11:30,26,15.9,15.9,15.9,15.9,2
20170201|2016-08-26 12:00,26,15.9,15.9,15.9,15.9,2
20170201|2016-08-26 12:30,26,15.88,15.9,15.88,15.9,15
20170201|2016-08-26 13:00,26,15.92,15.97,15.92,15.97,2
20170201|2016-08-29 09:00,29,15.92,15.92,15.92,15.92,4
20170201|2016-08-29 10:30,29,15.9,15.9,15.9,15.9,1
20170201|2016-08-29 11:00,29,15.94,15.94,15.94,15.94,30
20170201|2016-08-29 11:30,29,15.96,15.96,15.96,15.96,5
20170201|2016-08-29 12:00,29,15.9,15.9,15.9,15.9,1
20170201|2016-08-29 12:30,29,15.9,15.9,15.9,15.9,2
20170201|2016-08-29 13:00,29,15.9,15.9,15.87,15.87,3
20170201|2016-08-29 13:30,29,15.86,15.86,15.86,15.86,10
20170201|2016-08-29 14:30,29,15.91,15.92,15.86,15.86,3
20170201|2016-08-30 10:30,30,15.94,15.99,15.94,15.99,3
20170201|2016-08-30 13:00,30,15.92,15.92,15.92,15.92,3
20170201|2016-08-30 13:30,30,15.97,15.97,15.97,15.97,1
20170201|2016-08-30 14:00,30,15.9,15.9,15.9,15.9,2
20170201|2016-08-30 14:30,30,15.9,15.9,15.9,15.9,7
20170201|2016-08-31 07:30,31,15.91,15.91,15.91,15.91,1
20170201|2016-08-31 09:30,31,15.88,15.88,15.87,15.87,6
20170201|2016-08-31 10:00,31,15.89,15.89,15.84,15.86,9
20170201|2016-08-31 11:00,31,15.9,15.91,15.86,15.86,3
20170201|2016-08-31 11:30,31,15.88,15.88,15.85,15.85,5
20170201|2016-08-31 12:00,31,15.83,15.83,15.83,15.83,5
20170201|2016-08-31 12:30,31,15.85,15.85,15.85,15.85,5
20170201|2016-08-31 13:00,31,15.8,15.85,15.8,15.85,6
20170201|2016-09-01 08:30,1,15.85,15.85,15.85,15.85,3
20170201|2016-09-01 10:00,1,15.85,15.85,15.78,15.78,8
20170201|2016-09-01 10:30,1,15.83,15.9,15.83,15.9,8
20170201|2016-09-01 11:00,1,15.95,15.95,15.95,15.95,4
20170201|2016-09-01 11:30,1,15.86,15.86,15.86,15.86,5
20170201|2016-09-01 12:30,1,15.85,15.85,15.85,15.85,2
20170201|2016-09-01 13:00,1,15.89,15.9,15.89,15.9,4
20170201|2016-09-02 10:30,2,15.96,15.96,15.96,15.96,2
20170201|2016-09-02 11:30,2,15.96,15.96,15.96,15.96,1
20170201|2016-09-02 12:00,2,15.96,15.96,15.96,15.96,5
20170201|2016-09-02 12:30,2,15.96,15.96,15.96,15.96,15
20170201|2016-09-02 13:30,2,15.96,15.96,15.96,15.96,1
20170201|2016-09-06 10:00,6,15.96,15.96,15.96,15.96,5
20170201|2016-09-06 10:30,6,15.97,16.05,15.97,16.05,7
20170201|2016-09-06 11:00,6,16.08,16.09,16.08,16.09,10
20170201|2016-09-06 11:30,6,16.09,16.09,16.09,16.09,8
20170201|2016-09-06 12:00,6,16.1,16.16,16.1,16.13,38
20170201|2016-09-06 12:30,6,16.17,16.17,16.17,16.17,20
20170201|2016-09-06 13:00,6,16.18,16.2,16.18,16.2,10
20170201|2016-09-06 14:00,6,16.18,16.2,16.18,16.2,5
20170201|2016-09-07 07:00,7,16.2,16.2,16.2,16.2,1
20170201|2016-09-07 09:30,7,16.16,16.16,16.16,16.16,1
20170201|2016-09-07 10:30,7,16.17,16.17,16.17,16.17,3
20170201|2016-09-08 09:00,8,16.07,16.07,16.07,16.07,1
20170201|2016-09-08 09:30,8,16.07,16.07,16.04,16.06,4
20170201|2016-09-08 10:30,8,16.07,16.07,16.07,16.07,1
20170201|2016-09-09 09:00,9,16.07,16.07,16.07,16.07,4
20170201|2016-09-09 12:00,9,16.04,16.04,16.04,16.04,1
20170201|2016-09-09 12:30,9,16,16,16,16,1
20170201|2016-09-09 13:30,9,16,16,16,16,1
20170201|2016-09-12 08:00,12,16,16,16,16,1
20170201|2016-09-12 12:00,12,15.95,15.95,15.95,15.95,3
20170201|2016-09-12 12:30,12,15.95,15.95,15.95,15.95,2
20170201|2016-09-13 11:30,13,16,16,16,16,6
20170201|2016-09-13 12:30,13,15.97,15.97,15.93,15.93,5
20170201|2016-09-14 09:30,14,15.92,16,15.92,16,2
20170201|2016-09-14 10:00,14,15.95,15.95,15.94,15.94,10
20170201|2016-09-15 09:00,15,15.95,15.95,15.95,15.95,7
20170201|2016-09-15 09:30,15,16,16,16,16,1
20170201|2016-09-15 11:30,15,15.94,15.94,15.94,15.94,1
20170201|2016-09-15 12:00,15,15.99,15.99,15.99,15.99,6
20170201|2016-09-16 08:00,16,15.96,15.96,15.96,15.96,6
20170201|2016-09-16 09:00,16,15.93,15.95,15.93,15.95,2
20170201|2016-09-16 09:30,16,15.99,15.99,15.99,15.99,1
20170201|2016-09-16 10:00,16,15.99,16,15.99,16,31
20170201|2016-09-16 10:30,16,16.05,16.05,16.05,16.05,3
20170201|2016-09-19 08:30,19,15.95,15.96,15.95,15.96,12
20170201|2016-09-19 10:00,19,15.97,15.97,15.97,15.97,1
20170201|2016-09-19 10:30,19,15.93,15.96,15.93,15.96,3
20170201|2016-09-19 11:00,19,15.93,15.93,15.9,15.9,6
20170201|2016-09-19 17:30,20,15.9,15.9,15.9,15.9,2
20170201|2016-09-20 08:30,20,15.9,15.9,15.88,15.88,6
20170201|2016-09-20 09:00,20,15.88,15.88,15.88,15.88,8
20170201|2016-09-20 09:30,20,15.89,15.95,15.89,15.95,5
20170201|2016-09-20 10:30,20,15.95,15.95,15.95,15.95,1
20170201|2016-09-20 12:00,20,15.98,16,15.98,16,4
20170201|2016-09-20 12:30,20,15.99,15.99,15.99,15.99,2
20170201|2016-09-20 13:00,20,15.95,15.95,15.95,15.95,5
20170201|2016-09-21 09:30,21,15.9,15.9,15.9,15.9,1
20170201|2016-09-21 10:30,21,15.91,15.95,15.91,15.95,3
20170201|2016-09-21 11:00,21,15.91,15.91,15.9,15.9,4
20170201|2016-09-22 09:00,22,15.94,15.94,15.9,15.9,3
20170201|2016-09-22 10:30,22,15.93,15.93,15.93,15.93,5
20170201|2016-09-22 12:00,22,15.92,15.92,15.92,15.92,10
20170201|2016-09-23 09:00,23,15.87,15.87,15.87,15.87,1
20170201|2016-09-23 09:30,23,15.83,15.83,15.83,15.83,2
20170201|2016-09-23 10:00,23,15.83,15.83,15.83,15.83,11
20170201|2016-09-23 10:30,23,15.83,15.87,15.83,15.87,2
20170201|2016-09-23 11:30,23,15.87,15.87,15.81,15.81,33
20170201|2016-09-23 12:00,23,15.81,15.81,15.81,15.81,20
20170201|2016-09-23 12:30,23,15.74,15.74,15.7,15.74,77
20170201|2016-09-23 13:00,23,15.69,15.76,15.69,15.76,26
20170201|2016-09-26 08:30,26,15.7,15.71,15.7,15.71,2
20170201|2016-09-26 09:30,26,15.67,15.67,15.65,15.65,6
20170201|2016-09-26 10:30,26,15.59,15.59,15.55,15.55,8
20170201|2016-09-26 11:00,26,15.5,15.52,15.45,15.45,24
20170201|2016-09-26 11:30,26,15.43,15.52,15.41,15.46,34
20170201|2016-09-26 12:00,26,15.45,15.45,15.45,15.45,6
20170201|2016-09-26 12:30,26,15.47,15.47,15.47,15.47,33
20170201|2016-09-26 13:00,26,15.45,15.45,15.45,15.45,5
20170201|2016-09-26 15:30,26,15.44,15.44,15.44,15.44,4
20170201|2016-09-27 08:00,27,15.41,15.41,15.4,15.4,2
20170201|2016-09-27 09:30,27,15.4,15.4,15.34,15.34,22
20170201|2016-09-27 10:00,27,15.35,15.35,15.35,15.35,3
20170201|2016-09-27 10:30,27,15.34,15.34,15.34,15.34,3
20170201|2016-09-27 12:00,27,15.3,15.3,15.3,15.3,1
20170201|2016-09-27 12:30,27,15.29,15.29,15.25,15.29,11
20170201|2016-09-27 13:00,27,15.33,15.34,15.33,15.34,4
20170201|2016-09-27 13:30,27,15.34,15.34,15.34,15.34,4
20170201|2016-09-27 14:00,27,15.38,15.38,15.38,15.38,1
20170201|2016-09-27 14:30,27,15.38,15.38,15.38,15.38,2
20170201|2016-09-28 06:30,28,15.36,15.36,15.36,15.36,1
20170201|2016-09-28 09:00,28,15.37,15.37,15.37,15.37,2
20170201|2016-09-28 09:30,28,15.44,15.44,15.44,15.44,1
20170201|2016-09-28 10:30,28,15.38,15.46,15.38,15.44,6
20170201|2016-09-28 11:00,28,15.48,15.48,15.48,15.48,5
20170201|2016-09-28 15:00,28,15.46,15.46,15.46,15.46,4
20170201|2016-09-29 10:30,29,15.48,15.48,15.43,15.43,5
20170201|2016-09-29 11:00,29,15.43,15.43,15.37,15.37,8
20170201|2016-09-29 11:30,29,15.41,15.41,15.41,15.41,5
20170201|2016-09-29 12:00,29,15.39,15.39,15.39,15.39,1
20170201|2016-09-29 12:30,29,15.44,15.45,15.44,15.45,6
20170201|2016-09-29 13:00,29,15.44,15.44,15.44,15.44,1
20170201|2016-09-29 15:30,29,15.42,15.42,15.42,15.42,5
20170201|2016-09-30 01:30,30,15.42,15.42,15.42,15.42,4
20170201|2016-09-30 09:00,30,15.45,15.45,15.42,15.42,4
20170201|2016-09-30 09:30,30,15.44,15.45,15.44,15.45,8
20170201|2016-09-30 10:00,30,15.45,15.46,15.45,15.46,2
20170201|2016-09-30 10:30,30,15.46,15.5,15.45,15.5,10
20170201|2016-09-30 11:00,30,15.5,15.5,15.48,15.48,3
20170201|2016-09-30 11:30,30,15.47,15.48,15.47,15.48,3
20170201|2016-09-30 12:30,30,15.5,15.5,15.5,15.5,3
20170201|2016-10-03 09:00,3,15.46,15.46,15.46,15.46,10
20170201|2016-10-03 09:30,3,15.46,15.46,15.46,15.46,10
20170201|2016-10-03 12:30,3,15.46,15.46,15.46,15.46,1
20170201|2016-10-03 13:00,3,15.46,15.46,15.46,15.46,5
20170201|2016-10-04 08:00,4,15.44,15.44,15.44,15.44,4
20170201|2016-10-04 09:00,4,15.44,15.44,15.44,15.44,2
20170201|2016-10-04 09:30,4,15.41,15.41,15.37,15.37,14
20170201|2016-10-04 11:00,4,15.4,15.4,15.4,15.4,10
20170201|2016-10-04 11:30,4,15.41,15.43,15.4,15.4,17
20170201|2016-10-04 12:30,4,15.4,15.4,15.4,15.4,3
20170201|2016-10-04 14:00,4,15.4,15.4,15.4,15.4,1
20170201|2016-10-04 15:00,4,15.45,15.45,15.45,15.45,2
20170201|2016-10-05 08:30,5,15.4,15.42,15.4,15.42,2
20170201|2016-10-05 09:00,5,15.4,15.4,15.4,15.4,3
20170201|2016-10-05 09:30,5,15.4,15.4,15.4,15.4,1
20170201|2016-10-05 10:00,5,15.4,15.41,15.4,15.41,3
20170201|2016-10-05 10:30,5,15.4,15.4,15.37,15.4,4
20170201|2016-10-05 12:00,5,15.43,15.43,15.43,15.43,2
20170201|2016-10-05 13:00,5,15.4,15.4,15.4,15.4,1
20170201|2016-10-06 08:30,6,15.46,15.46,15.46,15.46,1
20170201|2016-10-06 09:00,6,15.45,15.47,15.45,15.47,5
20170201|2016-10-06 09:30,6,15.45,15.45,15.45,15.45,1
20170201|2016-10-06 10:00,6,15.44,15.44,15.44,15.44,1
20170201|2016-10-06 10:30,6,15.47,15.55,15.47,15.55,7
20170201|2016-10-06 11:30,6,15.54,15.54,15.54,15.54,1
20170201|2016-10-06 12:00,6,15.5,15.5,15.5,15.5,5
20170201|2016-10-06 12:30,6,15.57,15.57,15.57,15.57,1
20170201|2016-10-06 22:30,7,15.58,15.58,15.58,15.58,1
20170201|2016-10-07 09:30,7,15.58,15.59,15.58,15.59,3
20170201|2016-10-07 10:00,7,15.57,15.57,15.57,15.57,1
20170201|2016-10-07 10:30,7,15.57,15.57,15.57,15.57,1
20170201|2016-10-07 12:00,7,15.58,15.59,15.56,15.56,13
20170201|2016-10-07 13:30,7,15.6,15.6,15.6,15.6,6
20170201|2016-10-10 10:00,10,15.52,15.52,15.52,15.52,1
20170201|2016-10-10 10:30,10,15.51,15.51,15.45,15.45,12
20170201|2016-10-10 11:30,10,15.53,15.53,15.45,15.45,3
20170201|2016-10-10 12:00,10,15.48,15.48,15.48,15.48,1
20170201|2016-10-10 13:00,10,15.49,15.49,15.46,15.46,5
20170201|2016-10-10 14:00,10,15.48,15.49,15.48,15.49,11
20170201|2016-10-10 15:00,10,15.52,15.52,15.52,15.52,1
20170201|2016-10-11 09:00,11,15.42,15.42,15.42,15.42,10
20170201|2016-10-11 09:30,11,15.44,15.44,15.44,15.44,5
20170201|2016-10-11 10:30,11,15.39,15.39,15.34,15.34,16
20170201|2016-10-11 11:00,11,15.32,15.32,15.32,15.32,8
20170201|2016-10-11 11:30,11,15.3,15.3,15.3,15.3,1
20170201|2016-10-11 12:00,11,15.31,15.31,15.3,15.3,17
20170201|2016-10-11 12:30,11,15.29,15.29,15.29,15.29,2
20170201|2016-10-11 13:00,11,15.34,15.34,15.34,15.34,3
20170201|2016-10-11 15:30,11,15.35,15.35,15.35,15.35,5
20170201|2016-10-12 10:00,12,15.36,15.36,15.31,15.31,6
20170201|2016-10-12 11:00,12,15.36,15.36,15.36,15.36,1
20170201|2016-10-12 11:30,12,15.42,15.42,15.42,15.42,1
20170201|2016-10-12 12:00,12,15.43,15.44,15.4,15.44,14
20170201|2016-10-12 12:30,12,15.44,15.45,15.44,15.44,6
20170201|2016-10-13 07:30,13,15.5,15.5,15.5,15.5,2
20170201|2016-10-13 08:00,13,15.53,15.54,15.53,15.54,5
20170201|2016-10-13 09:00,13,15.5,15.5,15.5,15.5,1
20170201|2016-10-13 09:30,13,15.5,15.5,15.5,15.5,2
20170201|2016-10-13 10:00,13,15.54,15.54,15.54,15.54,1
20170201|2016-10-13 10:30,13,15.54,15.54,15.51,15.51,3
20170201|2016-10-13 11:00,13,15.5,15.5,15.49,15.49,10
20170201|2016-10-13 11:30,13,15.45,15.45,15.45,15.45,1
20170201|2016-10-13 12:00,13,15.49,15.49,15.49,15.49,1
20170201|2016-10-13 12:30,13,15.54,15.54,15.54,15.54,1
20170201|2016-10-13 15:30,13,15.52,15.52,15.52,15.52,9
20170201|2016-10-14 09:00,14,15.47,15.47,15.47,15.47,2
20170201|2016-10-14 09:30,14,15.54,15.54,15.54,15.54,1
20170201|2016-10-14 10:30,14,15.49,15.57,15.46,15.57,37
20170201|2016-10-14 11:00,14,15.5,15.57,15.5,15.57,2
20170201|2016-10-17 09:00,17,15.53,15.53,15.52,15.52,2
20170201|2016-10-17 09:30,17,15.56,15.56,15.56,15.56,2
20170201|2016-10-17 10:30,17,15.58,15.59,15.58,15.59,3
20170201|2016-10-17 11:00,17,15.54,15.54,15.54,15.54,1
20170201|2016-10-17 12:00,17,15.58,15.58,15.58,15.58,1
20170201|2016-10-17 15:00,17,15.58,15.58,15.58,15.58,1
20170201|2016-10-18 09:00,18,15.58,15.58,15.58,15.58,2
20170201|2016-10-18 10:00,18,15.61,15.61,15.61,15.61,15
20170201|2016-10-18 10:30,18,15.63,15.73,15.63,15.73,34
20170201|2016-10-18 11:00,18,15.74,15.8,15.65,15.77,28
20170201|2016-10-18 11:30,18,15.77,15.85,15.77,15.79,69
20170201|2016-10-18 12:00,18,15.78,15.78,15.74,15.78,23
20170201|2016-10-18 12:30,18,15.8,15.8,15.8,15.8,25
20170201|2016-10-18 13:00,18,15.77,15.77,15.76,15.76,4
20170201|2016-10-18 14:00,18,15.76,15.76,15.76,15.76,4
20170201|2016-10-18 14:30,18,15.76,15.76,15.76,15.76,3
20170201|2016-10-18 15:00,18,15.8,15.8,15.8,15.8,5
20170201|2016-10-19 09:30,19,15.73,15.73,15.72,15.72,9
20170201|2016-10-19 10:00,19,15.74,15.74,15.71,15.73,4
20170201|2016-10-19 10:30,19,15.74,15.74,15.6,15.64,22
20170201|2016-10-19 11:00,19,15.64,15.64,15.64,15.64,1
20170201|2016-10-19 11:30,19,15.6,15.6,15.6,15.6,1
20170201|2016-10-19 12:00,19,15.6,15.6,15.6,15.6,3
20170201|2016-10-19 12:30,19,15.56,15.56,15.56,15.56,1
20170201|2016-10-20 09:00,20,15.6,15.6,15.59,15.59,9
20170201|2016-10-20 10:00,20,15.59,15.59,15.59,15.59,2
20170201|2016-10-20 10:30,20,15.61,15.61,15.61,15.61,2
20170201|2016-10-20 11:00,20,15.52,15.52,15.52,15.52,3
20170201|2016-10-20 12:30,20,15.52,15.52,15.52,15.52,2
20170201|2016-10-20 13:00,20,15.55,15.55,15.55,15.55,2
20170201|2016-10-21 09:00,21,15.55,15.55,15.55,15.55,4
20170201|2016-10-21 09:30,21,15.6,15.6,15.6,15.6,1
20170201|2016-10-21 11:00,21,15.56,15.56,15.56,15.56,3
20170201|2016-10-21 13:00,21,15.55,15.55,15.55,15.55,1
20170201|2016-10-24 09:00,24,15.55,15.55,15.52,15.52,6
20170201|2016-10-24 10:30,24,15.46,15.46,15.44,15.44,7
20170201|2016-10-24 11:00,24,15.45,15.47,15.45,15.47,6
20170201|2016-10-25 08:30,25,15.48,15.48,15.48,15.48,1
20170201|2016-10-25 09:30,25,15.48,15.48,15.48,15.48,1
20170201|2016-10-25 10:30,25,15.47,15.52,15.47,15.52,2
20170201|2016-10-25 12:00,25,15.56,15.56,15.56,15.56,1
20170201|2016-10-25 12:30,25,15.55,15.58,15.55,15.58,3
20170201|2016-10-25 14:30,25,15.55,15.55,15.54,15.54,3
20170201|2016-10-25 15:30,25,15.51,15.51,15.51,15.51,2
20170201|2016-10-26 07:30,26,15.58,15.58,15.58,15.58,1
20170201|2016-10-26 08:00,26,15.6,15.6,15.6,15.6,3
20170201|2016-10-26 08:30,26,15.58,15.58,15.58,15.58,1
20170201|2016-10-26 09:00,26,15.55,15.55,15.54,15.55,6
20170201|2016-10-26 09:30,26,15.55,15.6,15.55,15.6,5
20170201|2016-10-26 10:00,26,15.57,15.57,15.57,15.57,6
20170201|2016-10-26 10:30,26,15.65,15.65,15.65,15.65,1
20170201|2016-10-26 11:00,26,15.65,15.65,15.65,15.65,4
20170201|2016-10-26 12:30,26,15.64,15.65,15.64,15.64,36
20170201|2016-10-26 13:00,26,15.61,15.61,15.61,15.61,1
20170201|2016-10-26 13:30,26,15.61,15.61,15.61,15.61,3
20170201|2016-10-26 15:00,26,15.6,15.61,15.6,15.6,8
20170201|2016-10-27 09:00,27,15.65,15.65,15.65,15.65,2
20170201|2016-10-27 10:30,27,15.67,15.67,15.66,15.66,5
20170201|2016-10-27 11:00,27,15.65,15.65,15.65,15.65,3
20170201|2016-10-27 12:00,27,15.67,15.67,15.67,15.67,2
20170201|2016-10-27 12:30,27,15.67,15.67,15.67,15.67,1
20170201|2016-10-28 09:00,28,15.7,15.7,15.7,15.7,5
20170201|2016-10-28 09:30,28,15.71,15.74,15.71,15.74,2
20170201|2016-10-28 10:00,28,15.71,15.71,15.71,15.71,4
20170201|2016-10-28 10:30,28,15.73,15.75,15.73,15.75,3
20170201|2016-10-28 11:30,28,15.74,15.74,15.74,15.74,1
20170201|2016-10-28 12:00,28,15.72,15.72,15.72,15.72,1
20170201|2016-10-28 12:30,28,15.75,15.75,15.75,15.75,1
20170201|2016-10-28 13:00,28,15.74,15.74,15.71,15.71,2
20170201|2016-10-28 13:30,28,15.71,15.71,15.71,15.71,3
20170201|2016-10-31 07:30,31,15.71,15.71,15.71,15.71,1
20170201|2016-10-31 09:00,31,15.67,15.67,15.67,15.67,1
20170201|2016-10-31 09:30,31,15.7,15.7,15.7,15.7,1
20170201|2016-10-31 10:30,31,15.75,15.8,15.75,15.8,21
20170201|2016-10-31 11:00,31,15.84,15.85,15.8,15.8,16
20170201|2016-10-31 11:30,31,15.8,15.85,15.8,15.85,4
20170201|2016-10-31 12:00,31,15.85,15.94,15.85,15.94,10
20170201|2016-10-31 13:00,31,15.88,15.91,15.85,15.85,9
20170201|2016-10-31 14:00,31,15.85,15.85,15.85,15.85,1
20170201|2016-11-01 08:00,1,15.86,15.86,15.86,15.86,1
20170201|2016-11-01 08:30,1,15.95,15.95,15.95,15.95,12
20170201|2016-11-01 09:00,1,15.99,16,15.95,15.95,9
20170201|2016-11-01 09:30,1,15.95,15.97,15.95,15.95,9
20170201|2016-11-01 10:00,1,16,16.02,15.95,15.95,27
20170201|2016-11-01 10:30,1,15.95,15.98,15.95,15.96,7
20170201|2016-11-01 11:00,1,15.96,15.97,15.96,15.97,2
20170201|2016-11-01 11:30,1,15.95,15.96,15.93,15.93,10
20170201|2016-11-01 12:00,1,15.93,15.93,15.9,15.91,10
20170201|2016-11-01 12:30,1,15.94,15.94,15.85,15.91,14
20170201|2016-11-01 13:00,1,15.86,15.93,15.86,15.93,2
20170201|2016-11-01 13:30,1,15.85,15.85,15.85,15.85,3
20170201|2016-11-01 22:00,2,15.86,15.86,15.85,15.85,3
20170201|2016-11-01 22:30,2,15.85,15.85,15.85,15.85,8
20170201|2016-11-02 07:30,2,15.93,15.93,15.89,15.89,5
20170201|2016-11-02 08:00,2,15.93,15.93,15.93,15.93,1
20170201|2016-11-02 09:00,2,15.93,15.97,15.93,15.97,14
20170201|2016-11-02 09:30,2,15.94,15.94,15.93,15.93,6
20170201|2016-11-02 10:30,2,15.95,15.97,15.91,15.94,9
20170201|2016-11-02 12:00,2,15.87,15.9,15.86,15.87,7
20170201|2016-11-02 12:30,2,15.87,15.87,15.85,15.85,3
20170201|2016-11-02 13:00,2,15.9,15.9,15.9,15.9,1
20170201|2016-11-02 13:30,2,15.91,15.91,15.91,15.91,1
20170201|2016-11-02 14:30,2,15.93,15.93,15.93,15.93,1
20170201|2016-11-02 15:00,2,15.92,15.92,15.92,15.92,1
20170201|2016-11-03 09:00,3,15.92,15.92,15.91,15.91,2
20170201|2016-11-03 10:30,3,15.94,15.95,15.94,15.95,13
20170201|2016-11-03 13:00,3,15.95,15.95,15.95,15.95,2
20170201|2016-11-03 13:30,3,15.95,15.95,15.95,15.95,1
20170201|2016-11-03 14:00,3,15.95,15.95,15.95,15.95,1
20170201|2016-11-03 15:00,3,15.93,15.96,15.93,15.96,4
20170201|2016-11-04 09:00,4,15.88,15.97,15.88,15.97,3
20170201|2016-11-04 10:00,4,15.87,15.87,15.87,15.87,1
20170201|2016-11-04 10:30,4,15.96,15.96,15.92,15.92,6
20170201|2016-11-04 11:00,4,15.98,15.98,15.98,15.98,2
20170201|2016-11-04 11:30,4,16,16.04,16,16.04,10
20170201|2016-11-04 12:00,4,16,16.03,15.99,16.03,3
20170201|2016-11-04 12:30,4,16.02,16.02,15.98,15.98,4
20170201|2016-11-04 13:00,4,15.96,15.97,15.96,15.97,3
20170201|2016-11-06 19:30,7,15.98,15.98,15.98,15.98,6
20170201|2016-11-06 22:30,7,16.03,16.03,16.03,16.03,1
20170201|2016-11-07 07:00,7,15.97,15.97,15.97,15.97,3
20170201|2016-11-07 08:00,7,16.03,16.04,16.03,16.04,6
20170201|2016-11-07 09:00,7,16.04,16.05,16.04,16.05,5
20170201|2016-11-07 09:30,7,16.05,16.05,16.05,16.05,6
20170201|2016-11-07 10:00,7,16.07,16.07,16.07,16.07,1
20170201|2016-11-07 10:30,7,16.07,16.1,16.07,16.07,13
20170201|2016-11-07 11:30,7,16.09,16.09,16.02,16.02,4
20170201|2016-11-07 12:00,7,16.02,16.02,16.02,16.02,3
20170201|2016-11-07 13:00,7,16.06,16.09,16.06,16.09,4
20170201|2016-11-07 13:30,7,16.05,16.05,16.05,16.05,1
20170201|2016-11-07 14:00,7,16.08,16.08,16.08,16.08,1
20170201|2016-11-07 14:30,7,16.05,16.08,16.05,16.08,5
20170201|2016-11-07 17:00,8,16.04,16.04,16.04,16.04,1
20170201|2016-11-08 08:30,8,16.01,16.01,16.01,16.01,1
20170201|2016-11-08 09:00,8,16.04,16.04,16,16,7
20170201|2016-11-08 09:30,8,15.99,15.99,15.93,15.93,19
20170201|2016-11-08 10:00,8,15.92,15.94,15.92,15.94,6
20170201|2016-11-08 10:30,8,15.91,15.91,15.91,15.91,1
20170201|2016-11-08 11:30,8,15.86,15.86,15.86,15.86,1
20170201|2016-11-08 12:30,8,15.84,15.9,15.83,15.9,4
20170201|2016-11-08 13:00,8,15.82,15.88,15.82,15.88,2
20170201|2016-11-08 13:30,8,15.81,15.85,15.78,15.85,8
20170201|2016-11-08 14:30,8,15.86,15.87,15.86,15.87,3
20170201|2016-11-09 08:30,9,15.77,15.77,15.77,15.77,1
20170201|2016-11-09 09:00,9,15.82,15.82,15.82,15.82,1
20170201|2016-11-09 10:00,9,15.82,15.82,15.82,15.82,2
20170201|2016-11-09 12:30,9,15.75,15.75,15.75,15.75,1
20170201|2016-11-09 13:00,9,15.81,15.81,15.81,15.81,1
20170201|2016-11-09 17:00,10,15.81,15.82,15.81,15.82,2
20170201|2016-11-10 07:00,10,15.82,15.82,15.82,15.82,1
20170201|2016-11-10 09:00,10,15.93,15.93,15.93,15.93,4
20170201|2016-11-10 09:30,10,15.91,15.91,15.84,15.89,12
20170201|2016-11-10 10:00,10,15.9,15.9,15.9,15.9,4
20170201|2016-11-10 11:30,10,15.96,15.96,15.96,15.96,1
20170201|2016-11-10 12:00,10,15.99,15.99,15.98,15.98,2
20170201|2016-11-10 14:00,10,15.95,15.95,15.95,15.95,1
20170201|2016-11-10 17:30,11,16,16,16,16,7
20170201|2016-11-11 07:00,11,16.03,16.03,16.03,16.03,1
20170201|2016-11-11 08:00,11,15.97,15.98,15.97,15.98,7
20170201|2016-11-11 08:30,11,15.96,15.96,15.96,15.96,1
20170201|2016-11-11 09:00,11,15.97,15.97,15.97,15.97,4
20170201|2016-11-11 09:30,11,15.91,15.91,15.89,15.89,4
20170201|2016-11-11 10:00,11,15.89,15.89,15.87,15.87,3
20170201|2016-11-11 10:30,11,15.85,15.92,15.85,15.92,3
20170201|2016-11-11 11:00,11,15.92,15.92,15.91,15.91,3
20170201|2016-11-11 11:30,11,15.9,15.9,15.9,15.9,1
20170201|2016-11-13 17:00,14,15.9,15.91,15.9,15.91,2
20170201|2016-11-14 08:00,14,15.88,15.9,15.88,15.9,4
20170201|2016-11-14 09:00,14,15.9,15.93,15.9,15.93,4
20170201|2016-11-14 09:30,14,15.93,15.95,15.93,15.95,7
20170201|2016-11-14 10:00,14,15.99,15.99,15.99,15.99,1
20170201|2016-11-14 10:30,14,15.97,15.97,15.95,15.95,5
20170201|2016-11-14 11:00,14,15.89,15.89,15.87,15.87,7
20170201|2016-11-14 12:00,14,15.91,15.91,15.91,15.91,1
20170201|2016-11-14 15:00,14,15.91,15.91,15.91,15.91,6
20170201|2016-11-15 09:00,15,15.91,15.95,15.91,15.95,2
20170201|2016-11-15 09:30,15,15.95,15.95,15.95,15.95,3
20170201|2016-11-15 10:00,15,15.94,15.94,15.94,15.94,2
20170201|2016-11-15 10:30,15,15.95,16.03,15.95,16.03,11
20170201|2016-11-15 11:30,15,16.03,16.1,16.03,16.1,76
20170201|2016-11-15 12:00,15,16,16,16,16,21
20170201|2016-11-15 13:00,15,16.01,16.01,16.01,16.01,1
20170201|2016-11-16 09:30,16,15.98,15.99,15.98,15.99,4
20170201|2016-11-16 10:00,16,16.03,16.03,16.03,16.03,1
20170201|2016-11-16 10:30,16,16.01,16.01,15.96,15.96,3
20170201|2016-11-16 12:30,16,15.95,15.96,15.93,15.93,6
20170201|2016-11-16 13:30,16,15.96,15.96,15.96,15.96,5
20170201|2016-11-16 14:00,16,15.94,15.94,15.94,15.94,2
20170201|2016-11-16 15:00,16,15.99,16,15.99,16,6
20170201|2016-11-16 15:30,16,15.98,15.98,15.98,15.98,1
20170201|2016-11-16 23:00,17,15.99,15.99,15.99,15.99,1
20170201|2016-11-17 07:30,17,15.94,15.94,15.94,15.94,1
20170201|2016-11-17 08:30,17,16,16,16,16,1
20170201|2016-11-17 10:00,17,16.03,16.04,16.03,16.03,12
20170201|2016-11-17 10:30,17,16.04,16.09,16.03,16.04,39
20170201|2016-11-17 11:00,17,16.04,16.08,16.04,16.07,75
20170201|2016-11-17 11:30,17,16.06,16.06,16.06,16.06,2
20170201|2016-11-17 12:00,17,16.04,16.04,16.04,16.04,1
20170201|2016-11-17 12:30,17,16.09,16.1,16.09,16.1,61
20170201|2016-11-17 13:00,17,16.1,16.12,16.08,16.09,16
20170201|2016-11-17 13:30,17,16.12,16.13,16.12,16.13,5
20170201|2016-11-17 14:00,17,16.07,16.07,16.06,16.06,5
20170201|2016-11-17 14:30,17,16.06,16.06,16.06,16.06,5
20170201|2016-11-17 15:00,17,16.06,16.09,16.06,16.09,3
20170201|2016-11-17 17:00,18,16.1,16.1,16.1,16.1,10
20170201|2016-11-17 18:00,18,16.1,16.1,16.1,16.1,5
20170201|2016-11-17 18:30,18,16.1,16.1,16.1,16.1,3
20170201|2016-11-17 19:00,18,16.1,16.1,16.1,16.1,3
20170201|2016-11-18 08:00,18,16.12,16.15,16.12,16.15,29
20170201|2016-11-18 08:30,18,16.14,16.2,16.14,16.2,52
20170201|2016-11-18 09:00,18,16.19,16.2,16.19,16.2,28
20170201|2016-11-18 09:30,18,16.15,16.2,16.15,16.2,13
20170201|2016-11-18 10:00,18,16.18,16.2,16.18,16.2,18
20170201|2016-11-18 10:30,18,16.17,16.21,16.15,16.15,39
20170201|2016-11-18 11:00,18,16.22,16.22,16.15,16.22,8
20170201|2016-11-18 11:30,18,16.19,16.25,16.19,16.25,42
20170201|2016-11-18 12:00,18,16.26,16.26,16.25,16.26,6
20170201|2016-11-18 13:00,18,16.24,16.24,16.24,16.24,1
20170201|2016-11-21 07:00,21,16.28,16.28,16.28,16.28,5
20170201|2016-11-21 07:30,21,16.26,16.3,16.26,16.3,12
20170201|2016-11-21 08:00,21,16.29,16.29,16.29,16.29,4
20170201|2016-11-21 08:30,21,16.29,16.32,16.28,16.29,21
20170201|2016-11-21 09:00,21,16.29,16.29,16.29,16.29,1
20170201|2016-11-21 09:30,21,16.31,16.31,16.31,16.31,1
20170201|2016-11-21 10:30,21,16.28,16.28,16.26,16.27,109
20170201|2016-11-21 11:00,21,16.26,16.26,16.26,16.26,1
20170201|2016-11-21 11:30,21,16.24,16.24,16.24,16.24,10
20170201|2016-11-21 12:00,21,16.25,16.25,16.24,16.24,6
20170201|2016-11-21 12:30,21,16.25,16.26,16.24,16.26,6
20170201|2016-11-21 13:00,21,16.24,16.24,16.24,16.24,1
20170201|2016-11-21 14:30,21,16.25,16.25,16.25,16.25,3
20170201|2016-11-21 15:00,21,16.25,16.26,16.25,16.26,5
20170201|2016-11-22 08:00,22,16.29,16.29,16.29,16.29,1
20170201|2016-11-22 09:00,22,16.29,16.29,16.29,16.29,4
20170201|2016-11-22 10:00,22,16.25,16.25,16.25,16.25,1
20170201|2016-11-22 10:30,22,16.27,16.3,16.27,16.3,8
20170201|2016-11-22 11:00,22,16.24,16.27,16.24,16.27,3
20170201|2016-11-22 12:00,22,16.28,16.28,16.28,16.28,1
20170201|2016-11-22 12:30,22,16.28,16.3,16.28,16.3,5
20170201|2016-11-22 14:00,22,16.28,16.28,16.28,16.28,10
20170201|2016-11-23 07:30,23,16.22,16.22,16.22,16.22,1
20170201|2016-11-23 08:00,23,16.26,16.26,16.26,16.26,2
20170201|2016-11-23 08:30,23,16.21,16.21,16.21,16.21,11
20170201|2016-11-23 09:00,23,16.21,16.21,16.21,16.21,26
20170201|2016-11-23 09:30,23,16.21,16.21,16.21,16.21,13
20170201|2016-11-23 10:00,23,16.21,16.21,16.21,16.21,6
20170201|2016-11-23 10:30,23,16.21,16.21,16.09,16.18,61
20170201|2016-11-23 11:00,23,16.13,16.13,16.13,16.13,1
20170201|2016-11-23 11:30,23,16.14,16.15,16.12,16.15,23
20170201|2016-11-23 13:00,23,16.16,16.16,16.16,16.16,1
20170201|2016-11-23 13:30,23,16.16,16.16,16.16,16.16,2
20170201|2016-11-23 15:00,23,16.17,16.2,16.17,16.2,8
20170201|2016-11-23 15:30,23,16.13,16.13,16.13,16.13,2
20170201|2016-11-28 08:30,28,16.13,16.15,16.12,16.15,3
20170201|2016-11-28 09:00,28,16.15,16.15,16.15,16.15,2
20170201|2016-11-28 09:30,28,16.18,16.18,16.18,16.18,2
20170201|2016-11-28 10:00,28,16.18,16.18,16.17,16.17,2
20170201|2016-11-28 10:30,28,16.19,16.24,16.19,16.24,15
20170201|2016-11-28 11:00,28,16.25,16.25,16.25,16.25,2
20170201|2016-11-28 11:30,28,16.25,16.25,16.22,16.22,5
20170201|2016-11-28 12:00,28,16.24,16.24,16.24,16.24,2
20170201|2016-11-28 12:30,28,16.24,16.24,16.22,16.22,3
20170201|2016-11-28 13:00,28,16.23,16.25,16.23,16.25,10
20170201|2016-11-28 15:00,28,16.25,16.25,16.25,16.25,1
20170201|2016-11-29 08:00,29,16.27,16.28,16.27,16.28,17
20170201|2016-11-29 08:30,29,16.28,16.32,16.28,16.31,51
20170201|2016-11-29 09:00,29,16.31,16.31,16.31,16.31,1
20170201|2016-11-29 09:30,29,16.31,16.31,16.31,16.31,2
20170201|2016-11-29 10:30,29,16.31,16.32,16.26,16.26,12
20170201|2016-11-29 11:00,29,16.3,16.31,16.28,16.31,5
20170201|2016-11-29 11:30,29,16.3,16.3,16.3,16.3,15
20170201|2016-11-29 12:30,29,16.32,16.34,16.32,16.34,20
20170201|2016-11-29 13:00,29,16.34,16.34,16.34,16.34,3
20170201|2016-11-29 14:00,29,16.34,16.34,16.34,16.34,1
20170201|2016-11-30 09:00,30,16.31,16.31,16.31,16.31,2
20170201|2016-11-30 09:30,30,16.27,16.27,16.21,16.25,13
20170201|2016-11-30 10:00,30,16.28,16.28,16.28,16.28,7
20170201|2016-11-30 10:30,30,16.28,16.37,16.23,16.37,53
20170201|2016-11-30 11:00,30,16.38,16.45,16.37,16.45,44
20170201|2016-11-30 11:30,30,16.42,16.45,16.42,16.45,13
20170201|2016-11-30 12:00,30,16.45,16.48,16.43,16.46,15
20170201|2016-11-30 12:30,30,16.49,16.51,16.49,16.5,39
20170201|2016-11-30 13:00,30,16.52,16.52,16.5,16.5,4
20170201|2016-11-30 13:30,30,16.52,16.53,16.52,16.53,3
20170201|2016-11-30 15:00,30,16.53,16.53,16.53,16.53,1
20170201|2016-11-30 15:30,30,16.5,16.5,16.46,16.46,2
20170201|2016-11-30 17:30,1,16.54,16.54,16.54,16.54,1
20170201|2016-12-01 06:30,1,16.54,16.54,16.54,16.54,1
20170201|2016-12-01 08:00,1,16.55,16.55,16.55,16.55,4
20170201|2016-12-01 08:30,1,16.56,16.59,16.56,16.58,17
20170201|2016-12-01 09:00,1,16.57,16.64,16.57,16.6,25
20170201|2016-12-01 09:30,1,16.58,16.65,16.58,16.65,43
20170201|2016-12-01 10:00,1,16.69,16.69,16.67,16.69,27
20170201|2016-12-01 10:30,1,16.68,16.85,16.68,16.85,93
20170201|2016-12-01 11:00,1,16.88,16.9,16.72,16.72,67
20170201|2016-12-01 11:30,1,16.8,16.8,16.77,16.77,6
20170201|2016-12-01 12:00,1,16.86,16.87,16.81,16.84,13
20170201|2016-12-01 12:30,1,16.88,16.88,16.8,16.8,13
20170201|2016-12-01 13:00,1,16.8,16.82,16.8,16.81,13
20170201|2016-12-01 13:30,1,16.81,16.81,16.78,16.81,14
20170201|2016-12-01 14:00,1,16.81,16.81,16.8,16.8,3
20170201|2016-12-01 15:00,1,16.78,16.82,16.78,16.82,18
20170201|2016-12-01 15:30,1,16.81,16.81,16.81,16.81,10
20170201|2016-12-02 07:30,2,16.86,16.88,16.86,16.88,20
20170201|2016-12-02 08:00,2,16.88,16.9,16.86,16.87,16
20170201|2016-12-02 08:30,2,16.93,17,16.93,16.96,22
20170201|2016-12-02 09:00,2,16.96,17.01,16.95,16.95,61
20170201|2016-12-02 09:30,2,16.91,16.93,16.89,16.93,11
20170201|2016-12-02 10:00,2,16.9,16.97,16.9,16.95,51
20170201|2016-12-02 10:30,2,16.92,17.03,16.89,16.97,60
20170201|2016-12-02 11:00,2,17.01,17.02,16.97,17.02,12
20170201|2016-12-02 11:30,2,17.02,17.23,17.02,17.22,75
20170201|2016-12-02 12:00,2,17.24,17.33,17.14,17.14,94
20170201|2016-12-02 12:30,2,17.2,17.24,16.95,16.95,95
20170201|2016-12-02 13:00,2,16.95,17.01,16.92,16.96,32
20170201|2016-12-02 13:30,2,16.92,16.92,16.91,16.91,9
20170201|2016-12-04 17:30,5,16.93,16.93,16.93,16.93,3
20170201|2016-12-04 21:30,5,16.93,16.93,16.93,16.93,2
20170201|2016-12-05 07:00,5,16.96,16.96,16.96,16.96,1
20170201|2016-12-05 07:30,5,16.89,16.89,16.89,16.89,60
20170201|2016-12-05 08:00,5,16.89,16.89,16.89,16.89,5
20170201|2016-12-05 08:30,5,16.89,16.89,16.89,16.89,45
20170201|2016-12-05 09:00,5,16.89,16.89,16.85,16.85,2
20170201|2016-12-05 09:30,5,16.89,16.91,16.83,16.91,28
20170201|2016-12-05 10:00,5,16.9,16.91,16.88,16.9,25
20170201|2016-12-05 10:30,5,16.92,16.95,16.79,16.85,72
20170201|2016-12-05 11:00,5,16.88,16.92,16.83,16.84,27
20170201|2016-12-05 11:30,5,16.82,16.83,16.82,16.83,14
20170201|2016-12-05 12:00,5,16.89,16.89,16.79,16.79,3
20170201|2016-12-05 12:30,5,16.83,16.83,16.83,16.83,3
20170201|2016-12-05 13:00,5,16.83,16.83,16.81,16.82,12
20170201|2016-12-05 13:30,5,16.81,16.81,16.81,16.81,1
20170201|2016-12-05 14:30,5,16.8,16.8,16.76,16.76,12
20170201|2016-12-05 15:00,5,16.78,16.78,16.78,16.78,2
20170201|2016-12-05 15:30,5,16.76,16.8,16.75,16.8,10
20170201|2016-12-05 17:00,6,16.68,16.68,16.68,16.68,5
20170201|2016-12-05 17:30,6,16.72,16.72,16.72,16.72,1
20170201|2016-12-05 19:00,6,16.72,16.72,16.72,16.72,1
20170201|2016-12-05 19:30,6,16.76,16.77,16.76,16.77,3
20170201|2016-12-05 20:00,6,16.77,16.77,16.77,16.77,4
20170201|2016-12-05 21:30,6,16.77,16.77,16.77,16.77,1
20170201|2016-12-06 07:30,6,16.81,16.85,16.81,16.84,10
20170201|2016-12-06 08:00,6,16.77,16.77,16.77,16.77,1
20170201|2016-12-06 08:30,6,16.67,16.67,16.65,16.65,5
20170201|2016-12-06 09:00,6,16.65,16.65,16.61,16.61,9
20170201|2016-12-06 09:30,6,16.6,16.63,16.6,16.63,5
20170201|2016-12-06 10:00,6,16.61,16.65,16.61,16.64,10
20170201|2016-12-06 10:30,6,16.63,16.7,16.62,16.64,19
20170201|2016-12-06 11:00,6,16.65,16.66,16.65,16.66,7
20170201|2016-12-06 11:30,6,16.66,16.66,16.65,16.65,10
20170201|2016-12-06 12:00,6,16.68,16.71,16.68,16.71,23
20170201|2016-12-06 12:30,6,16.75,16.75,16.71,16.71,9
20170201|2016-12-06 13:00,6,16.71,16.71,16.67,16.67,8
20170201|2016-12-06 13:30,6,16.66,16.66,16.66,16.66,3
20170201|2016-12-07 09:00,7,16.66,16.78,16.66,16.78,22
20170201|2016-12-07 09:30,7,16.74,16.76,16.74,16.76,4
20170201|2016-12-07 10:00,7,16.76,16.76,16.75,16.75,4
20170201|2016-12-07 10:30,7,16.75,16.77,16.7,16.77,11
20170201|2016-12-07 11:00,7,16.75,16.75,16.65,16.65,4
20170201|2016-12-07 11:30,7,16.66,16.66,16.6,16.63,43
20170201|2016-12-07 12:00,7,16.63,16.66,16.63,16.66,5
20170201|2016-12-07 12:30,7,16.69,16.69,16.69,16.69,5
20170201|2016-12-07 13:00,7,16.68,16.7,16.68,16.7,3
20170201|2016-12-07 13:30,7,16.71,16.74,16.71,16.74,3
20170201|2016-12-07 14:00,7,16.67,16.67,16.67,16.67,1
20170201|2016-12-08 09:00,8,16.75,16.75,16.69,16.69,5
20170201|2016-12-08 09:30,8,16.69,16.69,16.69,16.69,1
20170201|2016-12-08 10:00,8,16.75,16.75,16.75,16.75,1
20170201|2016-12-08 10:30,8,16.71,16.76,16.69,16.7,13
20170201|2016-12-08 11:00,8,16.68,16.68,16.58,16.58,41
20170201|2016-12-08 11:30,8,16.63,16.69,16.58,16.69,19
20170201|2016-12-08 12:00,8,16.69,16.7,16.68,16.68,3
20170201|2016-12-08 12:30,8,16.64,16.68,16.64,16.68,22
20170201|2016-12-08 14:00,8,16.7,16.7,16.7,16.7,2
20170201|2016-12-08 15:30,8,16.7,16.7,16.7,16.7,1
20170201|2016-12-09 08:30,9,16.71,16.78,16.71,16.78,2
20170201|2016-12-09 09:00,9,16.76,16.88,16.76,16.88,16
20170201|2016-12-09 09:30,9,16.9,16.97,16.86,16.86,9
20170201|2016-12-09 10:00,9,16.85,16.85,16.82,16.82,7
20170201|2016-12-09 10:30,9,16.84,16.87,16.84,16.86,40
20170201|2016-12-09 11:00,9,16.87,16.93,16.86,16.86,12
20170201|2016-12-09 12:00,9,16.84,16.84,16.84,16.84,2
20170201|2016-12-09 12:30,9,16.87,16.9,16.87,16.88,11
20170201|2016-12-09 13:00,9,16.88,16.92,16.88,16.88,21
20170201|2016-12-12 07:00,12,16.88,16.92,16.88,16.92,2
20170201|2016-12-12 07:30,12,16.95,17.05,16.95,17.05,16
20170201|2016-12-12 08:00,12,17.09,17.09,17.05,17.08,5
20170201|2016-12-12 08:30,12,17.07,17.12,17.07,17.12,15
20170201|2016-12-12 09:00,12,17.13,17.15,17.08,17.15,10
20170201|2016-12-12 09:30,12,17.16,17.18,17.14,17.14,9
20170201|2016-12-12 10:00,12,17.13,17.13,17.12,17.13,10
20170201|2016-12-12 10:30,12,17.14,17.38,17.09,17.33,99
20170201|2016-12-12 11:00,12,17.31,17.43,17.31,17.38,46
20170201|2016-12-12 11:30,12,17.34,17.4,17.3,17.38,23
20170201|2016-12-12 12:00,12,17.38,17.44,17.36,17.42,43
20170201|2016-12-12 12:30,12,17.44,17.53,17.44,17.49,56
20170201|2016-12-12 13:00,12,17.5,17.62,17.47,17.59,62
20170201|2016-12-12 13:30,12,17.57,17.57,17.55,17.55,6
20170201|2016-12-12 14:00,12,17.58,17.58,17.54,17.54,8
20170201|2016-12-12 14:30,12,17.55,17.55,17.54,17.54,14
20170201|2016-12-12 15:00,12,17.53,17.58,17.51,17.53,23
20170201|2016-12-12 15:30,12,17.54,17.54,17.53,17.53,4
20170201|2016-12-12 18:30,13,17.6,17.62,17.6,17.62,10
20170201|2016-12-13 07:30,13,17.61,17.62,17.61,17.62,3
20170201|2016-12-13 08:00,13,17.63,17.7,17.63,17.7,19
20170201|2016-12-13 08:30,13,17.7,17.79,17.7,17.79,47
20170201|2016-12-13 09:00,13,17.8,17.94,17.8,17.94,61
20170201|2016-12-13 09:30,13,17.94,17.95,17.88,17.91,58
20170201|2016-12-13 10:00,13,17.95,17.97,17.88,17.92,34
20170201|2016-12-13 10:30,13,17.9,17.91,17.8,17.88,38
20170201|2016-12-13 11:00,13,17.88,17.88,17.72,17.73,49
20170201|2016-12-13 11:30,13,17.7,17.7,17.56,17.58,86
20170201|2016-12-13 12:00,13,17.59,17.61,17.41,17.49,45
20170201|2016-12-13 12:30,13,17.54,17.54,17.48,17.48,11
20170201|2016-12-13 13:00,13,17.5,17.53,17.45,17.45,40
20170201|2016-12-13 13:30,13,17.47,17.48,17.45,17.48,11
20170201|2016-12-13 14:00,13,17.48,17.48,17.43,17.48,5
20170201|2016-12-13 15:30,13,17.49,17.49,17.48,17.48,3
20170201|2016-12-13 17:00,14,17.5,17.5,17.5,17.5,2
20170201|2016-12-13 18:30,14,17.5,17.5,17.5,17.5,2
20170201|2016-12-14 08:00,14,17.5,17.52,17.5,17.5,5
20170201|2016-12-14 08:30,14,17.49,17.49,17.49,17.49,1
20170201|2016-12-14 09:00,14,17.61,17.69,17.51,17.69,12
20170201|2016-12-14 09:30,14,17.66,17.66,17.64,17.64,2
20170201|2016-12-14 10:00,14,17.63,17.67,17.6,17.67,6
20170201|2016-12-14 10:30,14,17.63,17.63,17.46,17.46,27
20170201|2016-12-14 11:00,14,17.46,17.48,17.31,17.48,93
20170201|2016-12-14 11:30,14,17.53,17.58,17.5,17.58,12
20170201|2016-12-14 12:00,14,17.55,17.55,17.48,17.48,5
20170201|2016-12-14 12:30,14,17.46,17.46,17.46,17.46,1
20170201|2016-12-14 13:00,14,17.4,17.42,17.4,17.42,4
20170201|2016-12-14 13:30,14,17.4,17.46,17.4,17.46,15
20170201|2016-12-14 14:00,14,17.46,17.46,17.44,17.44,10
20170201|2016-12-14 14:30,14,17.47,17.47,17.47,17.47,1
20170201|2016-12-14 15:00,14,17.44,17.44,17.41,17.43,6
20170201|2016-12-14 21:00,15,17.5,17.5,17.5,17.5,2
20170201|2016-12-14 23:30,15,17.5,17.5,17.5,17.5,1
20170201|2016-12-15 06:30,15,17.5,17.5,17.5,17.5,1
20170201|2016-12-15 07:00,15,17.5,17.5,17.5,17.5,1
20170201|2016-12-15 08:00,15,17.5,17.5,17.5,17.5,1
20170201|2016-12-15 08:30,15,17.56,17.56,17.47,17.47,20
20170201|2016-12-15 09:30,15,17.45,17.45,17.34,17.35,10
20170201|2016-12-15 10:00,15,17.39,17.39,17.16,17.2,78
20170201|2016-12-15 10:30,15,17.25,17.33,17.21,17.23,39
20170201|2016-12-15 11:00,15,17.24,17.24,17.16,17.18,28
20170201|2016-12-15 11:30,15,17.21,17.22,17.21,17.22,3
20170201|2016-12-15 12:00,15,17.25,17.3,17.25,17.26,10
20170201|2016-12-15 12:30,15,17.26,17.26,17.22,17.22,10
20170201|2016-12-15 13:00,15,17.21,17.26,17.21,17.26,8
20170201|2016-12-15 13:30,15,17.26,17.28,17.21,17.28,8
20170201|2016-12-15 14:00,15,17.28,17.28,17.28,17.28,1
20170201|2016-12-15 14:30,15,17.28,17.28,17.28,17.28,4
20170201|2016-12-15 15:00,15,17.28,17.28,17.28,17.28,2
20170201|2016-12-15 15:30,15,17.28,17.29,17.28,17.29,4
20170201|2016-12-16 08:30,16,17.25,17.25,17.25,17.25,1
20170201|2016-12-16 09:00,16,17.3,17.3,17.29,17.29,4
20170201|2016-12-16 09:30,16,17.29,17.29,17.23,17.25,5
20170201|2016-12-16 10:00,16,17.24,17.24,17.19,17.2,29
20170201|2016-12-16 10:30,16,17.19,17.2,17.14,17.16,30
20170201|2016-12-16 11:00,16,17.18,17.32,17.18,17.23,36
20170201|2016-12-16 11:30,16,17.27,17.28,17.2,17.28,3
20170201|2016-12-16 12:00,16,17.2,17.2,17.14,17.14,13
20170201|2016-12-16 12:30,16,17.16,17.16,17.13,17.14,19
20170201|2016-12-16 13:00,16,17.14,17.15,17.13,17.13,12
20170201|2016-12-16 13:30,16,17.12,17.12,17.12,17.12,3
20170201|2016-12-18 17:00,19,17.2,17.2,17.2,17.2,1
20170201|2016-12-19 04:00,19,17.25,17.25,17.25,17.25,1
20170201|2016-12-19 05:30,19,17.27,17.28,17.27,17.28,6
20170201|2016-12-19 06:30,19,17.29,17.3,17.29,17.3,2
20170201|2016-12-19 07:00,19,17.32,17.39,17.32,17.39,43
20170201|2016-12-19 07:30,19,17.35,17.35,17.32,17.32,6
20170201|2016-12-19 08:30,19,17.34,17.36,17.33,17.33,6
20170201|2016-12-19 09:00,19,17.34,17.4,17.34,17.38,10
20170201|2016-12-19 09:30,19,17.38,17.39,17.32,17.35,27
20170201|2016-12-19 10:00,19,17.36,17.36,17.36,17.36,1
20170201|2016-12-19 10:30,19,17.36,17.36,17.25,17.25,23
20170201|2016-12-19 11:00,19,17.33,17.33,17.26,17.3,3
20170201|2016-12-19 11:30,19,17.26,17.33,17.26,17.33,2
20170201|2016-12-19 12:30,19,17.3,17.3,17.3,17.3,1
20170201|2016-12-19 13:00,19,17.33,17.36,17.3,17.36,8
20170201|2016-12-19 13:30,19,17.31,17.31,17.31,17.31,1
20170201|2016-12-19 14:30,19,17.3,17.3,17.28,17.28,2
20170201|2016-12-20 06:30,20,17.33,17.33,17.33,17.33,2
20170201|2016-12-20 07:30,20,17.27,17.27,17.27,17.27,10
20170201|2016-12-20 08:00,20,17.3,17.3,17.3,17.3,3
20170201|2016-12-20 08:30,20,17.28,17.3,17.28,17.3,6
20170201|2016-12-20 09:00,20,17.3,17.3,17.29,17.29,6
20170201|2016-12-20 09:30,20,17.28,17.35,17.28,17.35,19
20170201|2016-12-20 10:00,20,17.34,17.34,17.32,17.32,9
20170201|2016-12-20 10:30,20,17.3,17.36,17.24,17.26,66
20170201|2016-12-20 11:00,20,17.26,17.3,17.19,17.19,17
20170201|2016-12-20 12:00,20,17.23,17.23,17.23,17.23,2
20170201|2016-12-20 12:30,20,17.23,17.25,17.22,17.25,4
20170201|2016-12-20 13:00,20,17.22,17.22,17.16,17.17,30
20170201|2016-12-20 14:00,20,17.17,17.17,17.17,17.17,1
20170201|2016-12-20 15:00,20,17.2,17.2,17.2,17.2,5
20170201|2016-12-20 15:30,20,17.23,17.29,17.23,17.27,34
20170201|2016-12-20 17:30,21,17.29,17.29,17.29,17.29,1
20170201|2016-12-21 08:30,21,17.27,17.27,17.26,17.26,6
20170201|2016-12-21 09:30,21,17.27,17.27,17.25,17.26,8
20170201|2016-12-21 10:00,21,17.25,17.25,17.25,17.25,1
20170201|2016-12-21 10:30,21,17.25,17.25,16.94,16.98,137
20170201|2016-12-21 11:00,21,17.02,17.02,16.91,16.91,16
20170201|2016-12-21 11:30,21,16.91,16.91,16.81,16.89,117
20170201|2016-12-21 12:00,21,16.88,16.89,16.83,16.89,13
20170201|2016-12-21 12:30,21,16.89,16.92,16.89,16.92,72
20170201|2016-12-21 13:00,21,16.9,16.93,16.9,16.93,10
20170201|2016-12-21 13:30,21,16.92,16.92,16.9,16.9,6
20170201|2016-12-21 14:30,21,16.93,16.93,16.93,16.93,1
20170201|2016-12-21 15:00,21,16.98,16.99,16.98,16.99,3
20170201|2016-12-21 15:30,21,17,17.01,17,17,4
20170201|2016-12-21 18:30,22,16.98,16.98,16.91,16.91,3
20170201|2016-12-21 22:30,22,16.97,16.97,16.97,16.97,5
20170201|2016-12-22 05:30,22,16.97,16.97,16.97,16.97,2
20170201|2016-12-22 06:30,22,16.97,16.97,16.97,16.97,1
20170201|2016-12-22 07:00,22,17,17,17,17,8
20170201|2016-12-22 07:30,22,16.92,16.92,16.92,16.92,1
20170201|2016-12-22 08:30,22,16.94,16.94,16.88,16.88,18
20170201|2016-12-22 09:00,22,16.88,16.89,16.83,16.83,34
20170201|2016-12-22 09:30,22,16.88,16.88,16.84,16.84,27
20170201|2016-12-22 10:00,22,16.87,16.87,16.87,16.87,30
20170201|2016-12-22 10:30,22,16.82,17.07,16.8,16.97,182
20170201|2016-12-22 11:00,22,17.01,17.01,16.94,16.94,15
20170201|2016-12-22 11:30,22,16.95,17,16.95,17,22
20170201|2016-12-22 12:00,22,17.01,17.01,17,17,21
20170201|2016-12-22 12:30,22,17.01,17.01,17,17,10
20170201|2016-12-22 13:00,22,16.99,17,16.99,17,3
20170201|2016-12-22 13:30,22,17,17.02,17,17.02,5
20170201|2016-12-22 14:00,22,17.03,17.05,17.03,17.05,7
20170201|2016-12-22 14:30,22,17.06,17.06,17.06,17.06,5
20170201|2016-12-22 15:30,22,17.06,17.06,17.02,17.02,3
20170201|2016-12-22 17:30,23,17.01,17.01,17.01,17.01,7
20170201|2016-12-23 08:30,23,16.97,16.97,16.97,16.97,1
20170201|2016-12-23 09:00,23,17,17,17,17,1
20170201|2016-12-23 09:30,23,17.03,17.04,16.98,16.98,19
20170201|2016-12-23 10:30,23,17,17.01,17,17.01,18
20170201|2016-12-23 11:00,23,16.98,16.98,16.98,16.98,32
20170201|2016-12-23 11:30,23,16.98,16.98,16.98,16.98,31
20170201|2016-12-26 18:00,27,16.98,16.98,16.98,16.98,5
20170201|2016-12-26 21:30,27,16.97,16.97,16.97,16.97,1
20170201|2016-12-27 08:00,27,16.91,16.91,16.91,16.91,1
20170201|2016-12-27 08:30,27,16.93,16.93,16.88,16.9,40
20170201|2016-12-27 09:00,27,16.93,17,16.93,17,14
20170201|2016-12-27 09:30,27,16.97,17,16.97,16.99,13
20170201|2016-12-27 10:30,27,16.99,16.99,16.92,16.98,36
20170201|2016-12-27 11:00,27,16.98,16.99,16.94,16.94,70
20170201|2016-12-27 11:30,27,16.98,16.98,16.98,16.98,2
20170201|2016-12-27 12:00,27,16.99,16.99,16.99,16.99,1
20170201|2016-12-27 12:30,27,16.97,16.97,16.94,16.94,40
20170201|2016-12-27 13:00,27,16.94,16.94,16.93,16.94,11
20170201|2016-12-27 13:30,27,16.93,16.93,16.93,16.93,23
20170201|2016-12-27 14:00,27,16.98,16.98,16.98,16.98,2
20170201|2016-12-27 14:30,27,16.98,16.98,16.97,16.97,4
20170201|2016-12-27 15:30,27,16.98,16.98,16.98,16.98,2
20170201|2016-12-27 17:30,28,16.99,16.99,16.99,16.99,6
20170201|2016-12-28 02:00,28,16.99,16.99,16.99,16.99,1
20170201|2016-12-28 04:00,28,16.98,16.98,16.98,16.98,1
20170201|2016-12-28 07:00,28,16.97,16.97,16.97,16.97,2
20170201|2016-12-28 08:00,28,16.98,16.98,16.98,16.98,6
20170201|2016-12-28 08:30,28,16.94,16.94,16.9,16.92,47
20170201|2016-12-28 09:00,28,16.94,16.94,16.87,16.87,11
20170201|2016-12-28 10:00,28,16.87,16.9,16.87,16.9,7
20170201|2016-12-28 10:30,28,16.9,16.96,16.82,16.94,106
20170201|2016-12-28 11:00,28,16.92,16.92,16.92,16.92,5
20170201|2016-12-28 11:30,28,16.96,16.96,16.96,16.96,2
20170201|2016-12-28 12:00,28,16.99,17.06,16.99,17.05,42
20170201|2016-12-28 12:30,28,17.07,17.1,17.07,17.1,46
20170201|2016-12-28 13:00,28,17.1,17.1,17.07,17.07,26
20170201|2016-12-28 13:30,28,17.05,17.05,17.04,17.04,7
20170201|2016-12-28 14:30,28,17.04,17.04,17.02,17.02,4
20170201|2016-12-28 15:00,28,17.03,17.03,17.03,17.03,1
20170201|2016-12-29 07:00,29,17.1,17.1,17.1,17.1,1
20170201|2016-12-29 07:30,29,17.1,17.14,17.1,17.14,8
20170201|2016-12-29 08:00,29,17.17,17.17,17.17,17.17,7
20170201|2016-12-29 08:30,29,17.18,17.18,17.1,17.1,12
20170201|2016-12-29 09:00,29,17.13,17.17,17.1,17.13,24
20170201|2016-12-29 09:30,29,17.1,17.11,17.07,17.1,15
20170201|2016-12-29 10:00,29,17.07,17.07,17.07,17.07,9
20170201|2016-12-29 10:30,29,17.04,17.1,16.96,17.05,52
20170201|2016-12-29 11:00,29,17.03,17.09,17,17.09,36
20170201|2016-12-29 11:30,29,17.07,17.12,17.07,17.12,10
20170201|2016-12-29 13:00,29,17.11,17.11,17.08,17.08,10
20170201|2016-12-29 14:00,29,17.08,17.08,17.05,17.05,10
20170201|2016-12-29 15:00,29,17.03,17.03,17.03,17.03,1
20170201|2016-12-29 15:30,29,17.03,17.03,17.01,17.01,15
20170201|2016-12-30 00:00,30,16.97,16.97,16.97,16.97,2
20170201|2016-12-30 08:30,30,17.01,17.02,16.99,16.99,5
20170201|2016-12-30 09:00,30,17.01,17.01,16.96,17,42
20170201|2016-12-30 09:30,30,17,17,16.97,16.97,5
20170201|2016-12-30 10:00,30,17,17,16.97,16.97,21
20170201|2016-12-30 10:30,30,16.97,17.1,16.95,17.1,43
20170201|2016-12-30 11:00,30,17.03,17.07,16.99,17.01,15
20170201|2016-12-30 11:30,30,17.01,17.01,17.01,17.01,5
20170201|2016-12-30 12:00,30,17.01,17.01,17,17,7
20170201|2016-12-30 12:30,30,17,17,16.92,16.92,61
20170201|2016-12-30 13:00,30,16.95,16.95,16.93,16.93,10
20170201|2016-12-30 13:30,30,16.93,16.93,16.93,16.93,8
20170201|2017-01-02 17:00,3,16.95,16.95,16.95,16.95,1
20170201|2017-01-02 20:00,3,16.9,16.9,16.9,16.9,1
20170201|2017-01-03 08:30,3,16.93,16.93,16.92,16.92,4
20170201|2017-01-03 09:00,3,16.9,16.91,16.9,16.9,9
20170201|2017-01-03 09:30,3,16.86,16.86,16.84,16.84,7
20170201|2017-01-03 10:00,3,16.82,16.83,16.81,16.81,6
20170201|2017-01-03 10:30,3,16.83,17,16.8,17,81
20170201|2017-01-03 11:00,3,16.92,16.95,16.86,16.91,16
20170201|2017-01-03 12:30,3,16.89,16.9,16.89,16.9,7
20170201|2017-01-03 13:00,3,16.89,16.93,16.89,16.89,22
20170201|2017-01-03 14:30,3,16.9,16.9,16.9,16.9,2
20170201|2017-01-03 15:00,3,16.9,16.9,16.88,16.88,8
20170201|2017-01-03 15:30,3,16.89,16.89,16.89,16.89,1
20170201|2017-01-03 22:00,4,16.97,16.97,16.97,16.97,1
20170201|2017-01-04 06:30,4,16.92,16.92,16.92,16.92,18
20170201|2017-01-04 07:00,4,16.98,16.98,16.98,16.98,1
20170201|2017-01-04 08:00,4,16.93,16.98,16.93,16.97,18
20170201|2017-01-04 08:30,4,16.97,16.97,16.94,16.94,3
20170201|2017-01-04 09:00,4,16.96,16.96,16.94,16.94,15
20170201|2017-01-04 10:00,4,16.93,16.93,16.92,16.92,6
20170201|2017-01-04 10:30,4,16.9,16.9,16.84,16.86,19
20170201|2017-01-04 11:00,4,16.83,16.9,16.83,16.9,23
20170201|2017-01-04 11:30,4,16.88,16.88,16.86,16.86,8
20170201|2017-01-04 12:00,4,16.87,16.87,16.87,16.87,2
20170201|2017-01-04 12:30,4,16.85,16.85,16.8,16.82,64
20170201|2017-01-04 13:00,4,16.84,16.84,16.84,16.84,5
20170201|2017-01-04 13:30,4,16.81,16.81,16.8,16.8,14
20170201|2017-01-04 15:30,4,16.8,16.8,16.8,16.8,2
20170201|2017-01-04 17:00,5,16.74,16.74,16.74,16.74,2
20170201|2017-01-04 18:00,5,16.8,16.8,16.8,16.8,6
20170201|2017-01-04 19:30,5,16.8,16.82,16.8,16.82,7
20170201|2017-01-04 20:00,5,16.8,16.8,16.8,16.8,1
20170201|2017-01-04 23:00,5,16.8,16.8,16.8,16.8,2
20170201|2017-01-05 03:30,5,16.8,16.8,16.8,16.8,2
20170201|2017-01-05 07:00,5,16.8,16.8,16.8,16.8,5
20170201|2017-01-05 07:30,5,16.8,16.8,16.8,16.8,3
20170201|2017-01-05 08:00,5,16.8,16.82,16.8,16.81,23
20170201|2017-01-05 08:30,5,16.81,16.81,16.71,16.71,63
20170201|2017-01-05 09:00,5,16.69,16.69,16.64,16.67,49
20170201|2017-01-05 09:30,5,16.69,16.72,16.6,16.66,58
20170201|2017-01-05 10:00,5,16.66,16.69,16.66,16.69,27
20170201|2017-01-05 10:30,5,16.69,16.74,16.66,16.73,28
20170201|2017-01-05 11:00,5,16.76,16.77,16.76,16.77,7
20170201|2017-01-05 11:30,5,16.74,16.74,16.7,16.7,7
20170201|2017-01-05 12:00,5,16.74,16.74,16.72,16.72,4
20170201|2017-01-05 12:30,5,16.72,16.73,16.72,16.73,2
20170201|2017-01-05 13:00,5,16.71,16.73,16.7,16.73,9
20170201|2017-01-05 14:30,5,16.75,16.76,16.72,16.72,9
20170201|2017-01-05 15:00,5,16.72,16.72,16.72,16.72,1
20170201|2017-01-05 15:30,5,16.7,16.7,16.69,16.7,21
20170201|2017-01-05 17:00,6,16.7,16.74,16.7,16.74,4
20170201|2017-01-05 17:30,6,16.76,16.77,16.76,16.77,4
20170201|2017-01-05 18:00,6,16.78,16.78,16.78,16.78,1
20170201|2017-01-05 22:00,6,16.77,16.77,16.77,16.77,2
20170201|2017-01-05 23:00,6,16.73,16.73,16.73,16.73,1
20170201|2017-01-05 23:30,6,16.73,16.73,16.73,16.73,1
20170201|2017-01-06 07:30,6,16.7,16.7,16.69,16.69,3
20170201|2017-01-06 08:00,6,16.7,16.7,16.7,16.7,2
20170201|2017-01-06 08:30,6,16.72,16.73,16.72,16.73,13
20170201|2017-01-06 09:00,6,16.72,16.72,16.71,16.72,8
20170201|2017-01-06 09:30,6,16.75,16.75,16.74,16.75,9
20170201|2017-01-06 10:00,6,16.76,16.79,16.75,16.79,28
20170201|2017-01-06 10:30,6,16.77,16.89,16.76,16.89,27
20170201|2017-01-06 11:00,6,16.89,16.94,16.86,16.9,55
20170201|2017-01-06 11:30,6,16.94,16.94,16.94,16.94,1
20170201|2017-01-06 12:00,6,16.87,16.87,16.86,16.86,3
20170201|2017-01-06 12:30,6,16.9,16.95,16.9,16.95,30
20170201|2017-01-06 13:00,6,16.99,16.99,16.96,16.96,18
20170201|2017-01-06 13:30,6,16.96,16.98,16.96,16.98,4
20170201|2017-01-08 17:00,9,16.98,16.98,16.98,16.98,8
20170201|2017-01-08 17:30,9,16.98,16.98,16.98,16.98,5
20170201|2017-01-08 18:30,9,17,17,17,17,6
20170201|2017-01-09 09:00,9,17.05,17.05,17.04,17.05,10
20170201|2017-01-09 09:30,9,17.04,17.04,17.04,17.04,1
20170201|2017-01-09 10:00,9,17.04,17.06,17.04,17.06,6
20170201|2017-01-09 10:30,9,17.03,17.09,17.01,17.01,27
20170201|2017-01-09 11:00,9,17.05,17.07,17.05,17.07,7
20170201|2017-01-09 11:30,9,17.05,17.06,17.05,17.06,4
20170201|2017-01-09 12:00,9,17.05,17.07,17.05,17.07,2
20170201|2017-01-09 12:30,9,17.06,17.19,17.06,17.18,60
20170201|2017-01-09 13:00,9,17.18,17.18,17.11,17.15,18
20170201|2017-01-09 13:30,9,17.16,17.19,17.15,17.15,39
20170201|2017-01-09 14:00,9,17.19,17.19,17.19,17.19,11
20170201|2017-01-09 15:30,9,17.14,17.19,17.14,17.19,4
20170201|2017-01-09 17:30,10,17.19,17.19,17.19,17.19,1
20170201|2017-01-09 18:00,10,17.2,17.2,17.2,17.2,23
20170201|2017-01-09 18:30,10,17.16,17.2,17.16,17.2,9
20170201|2017-01-09 21:00,10,17.14,17.14,17.14,17.14,1
20170201|2017-01-10 07:30,10,17.18,17.2,17.18,17.2,25
20170201|2017-01-10 08:00,10,17.24,17.29,17.24,17.29,7
20170201|2017-01-10 08:30,10,17.26,17.31,17.26,17.31,24
20170201|2017-01-10 09:00,10,17.32,17.38,17.32,17.38,51
20170201|2017-01-10 09:30,10,17.36,17.39,17.32,17.33,38
20170201|2017-01-10 10:00,10,17.37,17.43,17.35,17.43,21
20170201|2017-01-10 10:30,10,17.43,17.59,17.37,17.49,207
20170201|2017-01-10 11:00,10,17.47,17.47,17.38,17.45,12
20170201|2017-01-10 11:30,10,17.48,17.48,17.46,17.46,10
20170201|2017-01-10 12:00,10,17.46,17.46,17.46,17.46,2
20170201|2017-01-10 12:30,10,17.48,17.48,17.48,17.48,1
20170201|2017-01-10 13:00,10,17.42,17.42,17.39,17.39,10
20170201|2017-01-10 13:30,10,17.42,17.42,17.42,17.42,2
20170201|2017-01-10 14:30,10,17.42,17.42,17.42,17.42,2
20170201|2017-01-10 17:00,11,17.46,17.46,17.46,17.46,1
20170201|2017-01-10 19:00,11,17.51,17.51,17.51,17.51,1
20170201|2017-01-10 20:00,11,17.53,17.53,17.53,17.53,3
20170201|2017-01-11 07:00,11,17.46,17.46,17.45,17.45,5
20170201|2017-01-11 07:30,11,17.46,17.46,17.45,17.45,2
20170201|2017-01-11 09:00,11,17.48,17.53,17.48,17.53,16
20170201|2017-01-11 09:30,11,17.5,17.54,17.5,17.54,23
20170201|2017-01-11 10:00,11,17.55,17.59,17.55,17.55,57
20170201|2017-01-11 10:30,11,17.56,17.6,17.37,17.45,117
20170201|2017-01-11 11:00,11,17.4,17.42,17.22,17.37,76
20170201|2017-01-11 11:30,11,17.3,17.34,17.28,17.34,11
20170201|2017-01-11 13:00,11,17.3,17.33,17.3,17.33,11
20170201|2017-01-11 13:30,11,17.29,17.37,17.27,17.34,88
20170201|2017-01-11 14:00,11,17.34,17.34,17.3,17.32,18
20170201|2017-01-11 14:30,11,17.3,17.3,17.29,17.29,3
20170201|2017-01-11 15:30,11,17.3,17.3,17.3,17.3,4
20170201|2017-01-12 07:00,12,17.27,17.27,17.27,17.27,1
20170201|2017-01-12 07:30,12,17.27,17.28,17.26,17.28,7
20170201|2017-01-12 08:00,12,17.28,17.3,17.28,17.29,4
20170201|2017-01-12 08:30,12,17.31,17.37,17.31,17.37,38
20170201|2017-01-12 09:00,12,17.37,17.37,17.32,17.32,13
20170201|2017-01-12 09:30,12,17.31,17.31,17.29,17.31,12
20170201|2017-01-12 10:00,12,17.33,17.34,17.28,17.28,23
20170201|2017-01-12 10:30,12,17.3,17.3,17.13,17.28,111
20170201|2017-01-12 11:00,12,17.26,17.26,17.2,17.25,89
20170201|2017-01-12 11:30,12,17.22,17.23,17.18,17.23,26
20170201|2017-01-12 12:00,12,17.24,17.27,17.24,17.27,30
20170201|2017-01-12 12:30,12,17.27,17.27,17.26,17.27,20
20170201|2017-01-12 13:00,12,17.27,17.35,17.27,17.32,19
20170201|2017-01-12 13:30,12,17.36,17.36,17.33,17.33,5
20170201|2017-01-12 14:00,12,17.3,17.3,17.3,17.3,1
20170201|2017-01-12 15:00,12,17.29,17.29,17.29,17.29,2
20170201|2017-01-12 17:00,13,17.28,17.28,17.28,17.28,1
20170201|2017-01-13 04:00,13,17.25,17.25,17.25,17.25,2
20170201|2017-01-13 08:00,13,17.25,17.25,17.24,17.24,15
20170201|2017-01-13 08:30,13,17.26,17.26,17.26,17.26,3
20170201|2017-01-13 09:00,13,17.24,17.24,17.2,17.24,36
20170201|2017-01-13 09:30,13,17.22,17.24,17.22,17.24,36
20170201|2017-01-13 10:00,13,17.28,17.28,17.2,17.2,17
20170201|2017-01-13 10:30,13,17.19,17.2,17.1,17.18,87
20170201|2017-01-13 11:00,13,17.2,17.25,17.18,17.24,28
20170201|2017-01-13 11:30,13,17.24,17.24,17.24,17.24,1
20170201|2017-01-13 12:00,13,17.21,17.21,17.15,17.15,18
20170201|2017-01-13 12:30,13,17.14,17.15,17.12,17.15,20
20170201|2017-01-13 13:00,13,17.16,17.18,17.15,17.15,22
20170201|2017-01-13 13:30,13,17.15,17.15,17.15,17.15,4
20170201|2017-01-17 08:30,17,17.14,17.14,17.14,17.14,2
20170201|2017-01-17 09:00,17,17.18,17.2,17.18,17.2,3
20170201|2017-01-17 09:30,17,17.26,17.35,17.26,17.33,50
20170201|2017-01-17 10:00,17,17.35,17.42,17.28,17.28,32
20170201|2017-01-17 10:30,17,17.25,17.34,17.01,17.08,50
20170201|2017-01-17 11:00,17,17.1,17.11,17.04,17.09,18
20170201|2017-01-17 11:30,17,17.09,17.09,17.04,17.04,2
20170201|2017-01-17 12:00,17,17.05,17.05,17.02,17.02,18
20170201|2017-01-17 12:30,17,17.02,17.05,17.02,17.05,6
20170201|2017-01-17 13:00,17,17.05,17.06,17.02,17.06,6
20170201|2017-01-17 14:30,17,17.05,17.05,17.04,17.04,3
20170201|2017-01-17 15:00,17,17.02,17.02,17.02,17.02,3
20170201|2017-01-17 15:30,17,17.01,17.01,17.01,17.01,5
20170201|2017-01-17 17:30,18,16.99,16.99,16.99,16.99,1
20170201|2017-01-17 18:00,18,16.99,16.99,16.98,16.98,16
20170201|2017-01-17 19:00,18,16.97,16.97,16.97,16.97,1
20170201|2017-01-18 07:30,18,17.04,17.05,17.04,17.05,5
20170201|2017-01-18 08:30,18,17.09,17.09,17.02,17.04,27
20170201|2017-01-18 09:00,18,17.07,17.09,16.98,17.01,73
20170201|2017-01-18 09:30,18,17.01,17.01,16.96,16.96,25
20170201|2017-01-18 10:00,18,16.97,16.97,16.96,16.96,18
20170201|2017-01-18 10:30,18,16.96,17,16.8,16.96,108
20170201|2017-01-18 11:00,18,16.93,16.93,16.9,16.9,6
20170201|2017-01-18 11:30,18,16.91,16.91,16.9,16.9,2
20170201|2017-01-18 12:00,18,16.93,16.93,16.85,16.85,20
20170201|2017-01-18 12:30,18,16.86,16.92,16.86,16.92,52
20170201|2017-01-18 13:00,18,16.93,16.94,16.91,16.93,11
20170201|2017-01-18 15:00,18,16.9,16.9,16.88,16.88,12
20170201|2017-01-18 15:30,18,16.9,16.9,16.89,16.89,6
20170201|2017-01-18 18:30,19,16.87,16.87,16.85,16.85,2
20170201|2017-01-19 08:30,19,16.94,17.01,16.94,16.98,27
20170201|2017-01-19 09:00,19,16.94,17.01,16.93,17.01,19
20170201|2017-01-19 09:30,19,16.99,17.03,16.99,17.02,13
20170201|2017-01-19 10:30,19,17.03,17.1,16.88,17.02,77
20170201|2017-01-19 11:00,19,17.02,17.02,16.96,16.96,20
20170201|2017-01-19 11:30,19,16.99,17.01,16.99,17.01,13
20170201|2017-01-19 12:00,19,17.01,17.01,17.01,17.01,1
20170201|2017-01-19 12:30,19,17.01,17.01,16.97,16.97,3
20170201|2017-01-19 13:00,19,16.97,17,16.97,17,8
20170201|2017-01-19 13:30,19,17.01,17.01,17.01,17.01,4
20170201|2017-01-19 15:30,19,16.99,16.99,16.99,16.99,5
20170201|2017-01-19 18:30,20,16.99,17,16.99,17,28
20170201|2017-01-19 19:00,20,17.05,17.05,17.05,17.05,1
20170201|2017-01-19 19:30,20,17.05,17.05,17.05,17.05,2
20170201|2017-01-19 22:00,20,17.05,17.05,17.05,17.05,1
20170201|2017-01-20 08:30,20,17.04,17.04,17.04,17.04,2
20170201|2017-01-20 09:00,20,17.01,17.01,17.01,17.01,2
20170201|2017-01-20 09:30,20,17.01,17.01,17.01,17.01,1
20170201|2017-01-20 10:30,20,17,17.02,16.92,16.97,46
20170201|2017-01-20 11:00,20,16.96,16.99,16.93,16.95,21
20170201|2017-01-20 11:30,20,16.95,16.95,16.95,16.95,1
20170201|2017-01-20 12:30,20,16.96,16.97,16.94,16.97,13
20170201|2017-01-20 13:00,20,16.97,16.99,16.96,16.96,23
20170201|2017-01-20 13:30,20,16.96,16.96,16.95,16.95,6
20170201|2017-01-23 08:00,23,16.9,16.92,16.9,16.92,18
20170201|2017-01-23 08:30,23,16.92,16.94,16.88,16.88,14
20170201|2017-01-23 09:00,23,16.88,16.91,16.86,16.87,11
20170201|2017-01-23 09:30,23,16.9,16.91,16.87,16.87,14
20170201|2017-01-23 10:30,23,16.9,16.92,16.76,16.77,203
20170201|2017-01-23 11:00,23,16.77,16.77,16.63,16.67,153
20170201|2017-01-23 11:30,23,16.7,16.7,16.67,16.7,29
20170201|2017-01-23 12:00,23,16.69,16.71,16.69,16.7,51
20170201|2017-01-23 12:30,23,16.7,16.7,16.64,16.66,67
20170201|2017-01-23 13:00,23,16.66,16.66,16.66,16.66,11
20170201|2017-01-23 13:30,23,16.68,16.7,16.66,16.66,28
20170201|2017-01-23 14:00,23,16.7,16.74,16.7,16.72,18
20170201|2017-01-23 14:30,23,16.73,16.74,16.69,16.69,9
20170201|2017-01-23 15:00,23,16.74,16.74,16.72,16.73,12
20170201|2017-01-23 17:00,24,16.66,16.67,16.66,16.67,2
20170201|2017-01-23 18:30,24,16.7,16.7,16.7,16.7,5
20170201|2017-01-23 19:00,24,16.73,16.73,16.73,16.73,1
20170201|2017-01-23 21:00,24,16.76,16.76,16.76,16.76,2
20170201|2017-01-23 21:30,24,16.75,16.76,16.75,16.75,22
20170201|2017-01-23 22:30,24,16.7,16.7,16.7,16.7,15
20170201|2017-01-24 04:00,24,16.68,16.68,16.68,16.68,3
20170201|2017-01-24 04:30,24,16.69,16.69,16.69,16.69,1
20170201|2017-01-24 05:00,24,16.7,16.7,16.7,16.7,5
20170201|2017-01-24 06:00,24,16.71,16.73,16.71,16.73,3
20170201|2017-01-24 06:30,24,16.73,16.74,16.73,16.74,7
20170201|2017-01-24 07:00,24,16.74,16.75,16.74,16.75,10
20170201|2017-01-24 07:30,24,16.74,16.74,16.7,16.7,17
20170201|2017-01-24 08:00,24,16.71,16.72,16.66,16.66,28
20170201|2017-01-24 08:30,24,16.69,16.7,16.66,16.67,11
20170201|2017-01-24 09:00,24,16.7,16.7,16.66,16.7,26
20170201|2017-01-24 09:30,24,16.69,16.69,16.61,16.61,49
20170201|2017-01-24 10:00,24,16.63,16.71,16.61,16.71,64
20170201|2017-01-24 10:30,24,16.71,16.73,16.58,16.65,130
20170201|2017-01-24 11:00,24,16.62,16.68,16.62,16.66,23
20170201|2017-01-24 11:30,24,16.69,16.72,16.67,16.72,42
20170201|2017-01-24 12:00,24,16.72,16.8,16.69,16.73,52
20170201|2017-01-24 12:30,24,16.69,16.72,16.68,16.69,50
20170201|2017-01-24 13:00,24,16.7,16.7,16.7,16.7,1
20170201|2017-01-24 13:30,24,16.67,16.67,16.67,16.67,2
20170201|2017-01-24 14:00,24,16.7,16.7,16.67,16.67,21
20170201|2017-01-24 14:30,24,16.68,16.68,16.68,16.68,2
20170201|2017-01-24 15:00,24,16.68,16.68,16.67,16.67,8
20170201|2017-01-24 15:30,24,16.67,16.67,16.65,16.65,17
20170201|2017-01-24 17:00,25,16.66,16.66,16.66,16.66,4
20170201|2017-01-24 19:30,25,16.7,16.7,16.7,16.7,1
20170201|2017-01-24 23:30,25,16.7,16.7,16.7,16.7,2
20170201|2017-01-25 03:00,25,16.7,16.7,16.7,16.7,1
20170201|2017-01-25 04:00,25,16.7,16.7,16.7,16.7,9
20170201|2017-01-25 04:30,25,16.68,16.68,16.68,16.68,1
20170201|2017-01-25 06:00,25,16.67,16.7,16.67,16.67,5
20170201|2017-01-25 06:30,25,16.67,16.67,16.65,16.65,11
20170201|2017-01-25 08:00,25,16.68,16.68,16.61,16.61,10
20170201|2017-01-25 08:30,25,16.65,16.65,16.65,16.65,1
20170201|2017-01-25 09:00,25,16.63,16.63,16.62,16.63,20
20170201|2017-01-25 09:30,25,16.65,16.69,16.65,16.69,10
20170201|2017-01-25 10:00,25,16.65,16.65,16.6,16.6,29
20170201|2017-01-25 10:30,25,16.6,16.67,16.57,16.63,83
20170201|2017-01-25 11:00,25,16.61,16.65,16.6,16.6,25
20170201|2017-01-25 11:30,25,16.59,16.59,16.53,16.56,26
20170201|2017-01-25 12:00,25,16.57,16.57,16.57,16.57,2
20170201|2017-01-25 12:30,25,16.57,16.57,16.51,16.55,61
20170201|2017-01-25 13:00,25,16.53,16.58,16.53,16.58,13
20170201|2017-01-25 13:30,25,16.55,16.55,16.55,16.55,1
20170201|2017-01-25 14:30,25,16.55,16.56,16.55,16.56,7
20170201|2017-01-25 15:00,25,16.57,16.57,16.57,16.57,4
20170201|2017-01-25 17:00,26,16.51,16.51,16.51,16.51,2
20170201|2017-01-25 18:30,26,16.5,16.5,16.5,16.5,1
20170201|2017-01-25 19:00,26,16.56,16.56,16.56,16.56,1
20170201|2017-01-25 19:30,26,16.55,16.55,16.55,16.55,3
20170201|2017-01-26 07:00,26,16.56,16.56,16.56,16.56,2
20170201|2017-01-26 07:30,26,16.58,16.58,16.58,16.58,4
20170201|2017-01-26 08:00,26,16.59,16.6,16.59,16.6,3
20170201|2017-01-26 08:30,26,16.6,16.6,16.54,16.54,9
20170201|2017-01-26 09:00,26,16.53,16.53,16.52,16.52,23
20170201|2017-01-26 09:30,26,16.53,16.54,16.46,16.46,20
20170201|2017-01-26 10:00,26,16.48,16.51,16.44,16.46,38
20170201|2017-01-26 10:30,26,16.44,16.52,16.44,16.48,30
20170201|2017-01-26 11:00,26,16.5,16.52,16.5,16.52,2
20170201|2017-01-26 11:30,26,16.52,16.56,16.52,16.56,15
20170201|2017-01-26 12:00,26,16.57,16.64,16.53,16.64,54
20170201|2017-01-26 12:30,26,16.64,16.65,16.56,16.56,36
20170201|2017-01-26 13:00,26,16.6,16.6,16.55,16.57,29
20170201|2017-01-26 15:00,26,16.54,16.55,16.54,16.55,7
20170201|2017-01-26 17:00,27,16.6,16.6,16.6,16.6,1
20170201|2017-01-26 18:30,27,16.58,16.58,16.58,16.58,2
20170201|2017-01-26 20:30,27,16.6,16.64,16.6,16.64,9
20170201|2017-01-26 23:00,27,16.54,16.56,16.54,16.56,7
20170201|2017-01-26 23:30,27,16.59,16.63,16.57,16.57,9
20170201|2017-01-27 08:30,27,16.6,16.61,16.6,16.61,3
20170201|2017-01-27 09:00,27,16.63,16.63,16.59,16.6,15
20170201|2017-01-27 09:30,27,16.63,16.63,16.62,16.62,2
20170201|2017-01-27 10:00,27,16.63,16.63,16.6,16.6,3
20170201|2017-01-27 10:30,27,16.6,16.68,16.57,16.64,75
20170201|2017-01-27 11:00,27,16.63,16.68,16.62,16.63,64
20170201|2017-01-27 11:30,27,16.65,16.65,16.65,16.65,5
20170201|2017-01-27 12:30,27,16.63,16.63,16.63,16.63,1
20170201|2017-01-27 13:00,27,16.64,16.64,16.62,16.62,2
20170201|2017-01-27 13:30,27,16.64,16.67,16.64,16.67,5
20170201|2017-01-29 17:00,30,16.61,16.65,16.61,16.65,10
20170201|2017-01-29 17:30,30,16.63,16.64,16.63,16.64,3
20170201|2017-01-29 19:00,30,16.64,16.64,16.64,16.64,5
20170201|2017-01-30 07:30,30,16.59,16.59,16.59,16.59,2
20170201|2017-01-30 08:00,30,16.61,16.62,16.56,16.62,13
20170201|2017-01-30 08:30,30,16.62,16.64,16.59,16.59,6
20170201|2017-01-30 09:00,30,16.58,16.62,16.54,16.55,74
20170201|2017-01-30 09:30,30,16.55,16.58,16.55,16.58,8
20170201|2017-01-30 10:00,30,16.56,16.58,16.52,16.54,11
20170201|2017-01-30 10:30,30,16.52,16.62,16.52,16.62,29
20170201|2017-01-30 11:00,30,16.59,16.59,16.55,16.57,29
20170201|2017-01-30 11:30,30,16.59,16.61,16.59,16.61,8
20170201|2017-01-30 12:00,30,16.6,16.6,16.56,16.56,12
20170201|2017-01-30 13:00,30,16.57,16.57,16.56,16.56,7
20170201|2017-01-30 14:30,30,16.55,16.55,16.55,16.55,7
20170201|2017-01-30 15:30,30,16.6,16.6,16.6,16.6,14
20170201|2017-01-30 17:00,31,16.61,16.61,16.61,16.61,1
20170201|2017-01-30 17:30,31,16.59,16.59,16.59,16.59,1
20170201|2017-01-30 20:30,31,16.62,16.62,16.62,16.62,1
20170201|2017-01-31 08:00,31,16.57,16.57,16.54,16.54,5
20170201|2017-01-31 08:30,31,16.54,16.55,16.5,16.52,76
20170201|2017-01-31 09:00,31,16.53,16.53,16.5,16.5,13
20170201|2017-01-31 09:30,31,16.5,16.51,16.44,16.5,25
20170201|2017-01-31 10:00,31,16.49,16.52,16.49,16.52,6
20170201|2017-01-31 10:30,31,16.48,16.64,16.48,16.63,47
20170201|2017-01-31 11:00,31,16.62,16.63,16.6,16.63,5
20170201|2017-01-31 11:30,31,16.63,16.74,16.63,16.69,140
20170201|2017-01-31 12:00,31,16.68,16.73,16.68,16.73,20
20170201|2017-01-31 12:30,31,16.7,16.73,16.69,16.69,12
20170201|2017-01-31 13:00,31,16.7,16.73,16.7,16.7,22
20170201|2017-01-31 13:30,31,16.69,16.7,16.69,16.7,6
20170201|2017-01-31 14:00,31,16.69,16.69,16.69,16.69,4
20170201|2017-01-31 14:30,31,16.67,16.67,16.67,16.67,1
20170201|2017-01-31 15:00,31,16.68,16.68,16.68,16.68,7
20170201|2017-01-31 21:30,1,16.68,16.69,16.68,16.69,4
20170201|2017-02-01 07:30,1,16.65,16.65,16.65,16.65,1
20170201|2017-02-01 08:00,1,16.69,16.69,16.69,16.69,1
20170201|2017-02-01 09:00,1,16.69,16.69,16.63,16.64,25
20170201|2017-02-01 09:30,1,16.67,16.68,16.65,16.65,10
20170201|2017-02-01 10:00,1,16.64,16.68,16.63,16.68,9
20170201|2017-02-01 10:30,1,16.68,16.77,16.6,16.77,92
20170201|2017-02-01 11:00,1,16.75,16.79,16.72,16.77,21
20170201|2017-02-01 11:30,1,16.75,16.78,16.75,16.78,11
20170201|2017-02-01 12:30,1,16.77,16.77,16.76,16.76,3
20170201|2017-02-01 13:00,1,16.74,16.76,16.73,16.73,7
20170201|2017-02-01 13:30,1,16.76,16.79,16.75,16.78,25
20170201|2017-02-01 14:00,1,16.77,16.77,16.76,16.76,7
20170201|2017-02-01 14:30,1,16.78,16.78,16.78,16.78,3
20170201|2017-02-01 22:30,2,16.75,16.75,16.74,16.74,2
20170201|2017-02-02 06:00,2,16.77,16.77,16.77,16.77,1
20170201|2017-02-02 06:30,2,16.77,16.77,16.77,16.77,1
20170201|2017-02-02 07:00,2,16.77,16.77,16.77,16.77,2
20170201|2017-02-02 09:00,2,16.75,16.78,16.75,16.78,6
20170201|2017-02-02 09:30,2,16.74,16.74,16.73,16.73,6
20170201|2017-02-02 10:00,2,16.75,16.77,16.75,16.77,3
20170201|2017-02-02 10:30,2,16.78,17.03,16.78,17.01,120
20170201|2017-02-02 11:00,2,16.99,17.01,16.98,17.01,30
20170201|2017-02-02 11:30,2,17.01,17.01,17,17,5
20170201|2017-02-02 12:00,2,16.99,17,16.98,17,8
20170201|2017-02-02 12:30,2,17,17.01,16.99,16.99,37
20170201|2017-02-02 13:00,2,16.99,16.99,16.97,16.97,35
20170201|2017-02-02 13:30,2,16.99,17,16.99,17,8
20170201|2017-02-02 15:30,2,17,17,16.99,16.99,23
20170201|2017-02-02 17:00,3,17.08,17.08,17.08,17.08,1
20170201|2017-02-02 22:00,3,17.01,17.07,17,17.07,3
20170201|2017-02-02 22:30,3,17.07,17.08,17.07,17.08,2
20170201|2017-02-03 06:30,3,17,17,16.99,16.99,2
20170201|2017-02-03 07:00,3,16.99,17.03,16.99,17.03,4
20170201|2017-02-03 07:30,3,17,17,17,17,1
20170201|2017-02-03 08:00,3,17,17,17,17,2
20170201|2017-02-03 08:30,3,17,17,17,17,4
20170201|2017-02-03 09:00,3,16.99,16.99,16.82,16.95,89
20170201|2017-02-03 09:30,3,16.92,16.95,16.92,16.95,2
20170201|2017-02-03 10:00,3,16.9,16.94,16.9,16.94,2
20170201|2017-02-03 10:30,3,16.93,16.93,16.74,16.83,129
20170201|2017-02-03 11:00,3,16.85,16.89,16.83,16.83,68
20170201|2017-02-03 11:30,3,16.82,16.88,16.81,16.86,30
20170201|2017-02-03 12:00,3,16.86,16.89,16.86,16.87,11
20170201|2017-02-03 12:30,3,16.86,16.88,16.86,16.88,2
20170201|2017-02-03 13:00,3,16.87,16.87,16.85,16.85,26
20170201|2017-02-03 13:30,3,16.85,16.85,16.85,16.85,2
20170201|2017-02-05 17:00,6,16.82,16.9,16.8,16.87,26
20170201|2017-02-05 17:30,6,16.89,16.89,16.89,16.89,6
20170201|2017-02-06 07:30,6,16.85,16.85,16.84,16.84,4
20170201|2017-02-06 08:30,6,16.83,16.83,16.83,16.83,6
20170201|2017-02-06 09:00,6,16.83,16.83,16.82,16.82,9
20170201|2017-02-06 09:30,6,16.83,16.84,16.8,16.84,31
20170201|2017-02-06 10:00,6,16.81,16.84,16.8,16.84,9
20170201|2017-02-06 10:30,6,16.84,16.87,16.78,16.79,29
20170201|2017-02-06 11:00,6,16.79,16.81,16.74,16.81,45
20170201|2017-02-06 11:30,6,16.82,16.82,16.8,16.81,87
20170201|2017-02-06 12:00,6,16.79,16.83,16.79,16.83,8
20170201|2017-02-06 13:00,6,16.79,16.81,16.79,16.79,11
20170201|2017-02-06 13:30,6,16.79,16.79,16.79,16.79,2
20170201|2017-02-06 15:30,6,16.8,16.8,16.8,16.8,5
20170201|2017-02-06 17:00,7,16.77,16.77,16.77,16.77,1
20170201|2017-02-06 17:30,7,16.82,16.82,16.82,16.82,1
20170201|2017-02-06 18:30,7,16.77,16.77,16.77,16.77,3
20170201|2017-02-06 19:00,7,16.77,16.77,16.77,16.77,1
20170201|2017-02-06 20:00,7,16.77,16.77,16.77,16.77,2
20170201|2017-02-06 21:30,7,16.76,16.76,16.76,16.76,1
20170201|2017-02-07 04:00,7,16.76,16.76,16.75,16.75,14
20170201|2017-02-07 04:30,7,16.75,16.75,16.75,16.75,1
20170201|2017-02-07 05:00,7,16.76,16.76,16.76,16.76,2
20170201|2017-02-07 05:30,7,16.76,16.76,16.75,16.75,4
20170201|2017-02-07 06:30,7,16.76,16.76,16.76,16.76,1
20170201|2017-02-07 07:00,7,16.75,16.75,16.75,16.75,8
20170201|2017-02-07 08:00,7,16.79,16.79,16.75,16.75,5
20170201|2017-02-07 08:30,7,16.78,16.8,16.75,16.8,35
20170201|2017-02-07 09:00,7,16.77,16.78,16.77,16.78,3
20170201|2017-02-07 09:30,7,16.77,16.77,16.77,16.77,10
20170201|2017-02-07 10:00,7,16.8,16.8,16.8,16.8,1
20170201|2017-02-07 10:30,7,16.83,16.83,16.74,16.75,8
20170201|2017-02-07 11:00,7,16.74,16.77,16.74,16.77,2
20170201|2017-02-07 11:30,7,16.77,16.78,16.77,16.78,2
20170201|2017-02-07 13:00,7,16.78,16.78,16.78,16.78,2
20170201|2017-02-07 14:30,7,16.8,16.8,16.8,16.8,1
20170201|2017-02-08 08:00,8,16.82,16.82,16.82,16.82,1
20170201|2017-02-08 08:30,8,16.8,16.8,16.8,16.8,2
20170201|2017-02-08 09:00,8,16.78,16.81,16.78,16.78,11
20170201|2017-02-08 09:30,8,16.81,16.81,16.79,16.79,2
20170201|2017-02-08 10:30,8,16.82,16.82,16.79,16.8,8
20170201|2017-02-08 11:30,8,16.82,16.84,16.82,16.84,9
20170201|2017-02-08 12:00,8,16.84,16.88,16.84,16.88,10
20170201|2017-02-08 13:00,8,16.86,16.86,16.85,16.85,3
20170201|2017-02-08 13:30,8,16.85,16.92,16.85,16.88,56
20170201|2017-02-08 14:00,8,16.87,16.87,16.86,16.86,5
20170201|2017-02-08 15:30,8,16.86,16.86,16.85,16.85,5
20170201|2017-02-09 08:00,9,16.87,16.87,16.87,16.87,5
20170201|2017-02-09 08:30,9,16.86,16.86,16.85,16.85,3
20170201|2017-02-09 09:00,9,16.86,16.86,16.86,16.86,1
20170201|2017-02-09 09:30,9,16.87,16.87,16.87,16.87,7
20170201|2017-02-09 10:00,9,16.84,16.84,16.84,16.84,1
20170201|2017-02-09 10:30,9,16.84,16.85,16.79,16.85,29
20170201|2017-02-09 11:00,9,16.82,16.86,16.82,16.86,8
20170201|2017-02-09 11:30,9,16.84,16.87,16.84,16.87,8
20170201|2017-02-09 12:00,9,16.87,16.89,16.86,16.88,100
20170201|2017-02-09 12:30,9,16.87,16.87,16.86,16.86,8
20170201|2017-02-09 13:00,9,16.87,16.87,16.85,16.85,2
20170201|2017-02-09 17:00,10,16.88,16.88,16.88,16.88,5
20170201|2017-02-09 18:00,10,16.88,16.88,16.88,16.88,12
20170201|2017-02-09 18:30,10,16.87,16.87,16.87,16.87,1
20170201|2017-02-10 04:30,10,16.88,16.88,16.88,16.88,1
20170201|2017-02-10 06:30,10,16.87,16.87,16.87,16.87,1
20170201|2017-02-10 09:30,10,16.87,16.87,16.87,16.87,5
20170201|2017-02-10 10:30,10,16.87,16.87,16.85,16.86,47
20170201|2017-02-10 11:00,10,16.86,16.86,16.86,16.86,15
20170201|2017-02-10 12:00,10,16.86,16.86,16.86,16.86,4
20170201|2017-02-10 12:30,10,16.86,16.86,16.86,16.86,12
20170201|2017-02-10 13:00,10,16.86,16.86,16.86,16.86,7
20170201|2017-02-12 17:00,13,16.84,16.84,16.84,16.84,3
20170201|2017-02-13 07:00,13,16.88,16.88,16.88,16.88,1
20170201|2017-02-13 08:30,13,16.87,16.87,16.87,16.87,2
20170201|2017-02-13 09:00,13,16.85,16.85,16.85,16.85,1
20170201|2017-02-13 09:30,13,16.87,16.87,16.87,16.87,1
20170201|2017-02-13 10:00,13,16.86,16.86,16.86,16.86,4
20170201|2017-02-13 10:30,13,16.85,16.88,16.85,16.88,5
20170201|2017-02-13 15:00,13,16.85,16.85,16.85,16.85,12
20170201|2017-02-13 15:30,13,16.85,16.85,16.85,16.85,1
20170201|2017-02-14 07:30,14,16.87,16.87,16.87,16.87,6
20170201|2017-02-14 08:00,14,16.86,16.86,16.86,16.86,3
20170201|2017-02-14 10:00,14,16.87,16.87,16.87,16.87,1
20170201|2017-02-14 11:00,14,16.87,16.88,16.87,16.88,13
20170201|2017-02-14 11:30,14,16.88,16.88,16.87,16.88,3
20170201|2017-02-15 08:00,15,16.88,16.88,16.88,16.88,4
20170201|2017-02-15 08:30,15,16.89,16.89,16.89,16.89,13
20170201|2017-02-15 09:00,15,16.88,16.88,16.88,16.88,11
20170201|2017-02-15 10:30,15,16.88,16.88,16.87,16.88,12
20170201|2017-02-15 11:00,15,16.88,16.88,16.87,16.88,11
20170201|2017-02-15 12:00,15,16.88,16.88,16.87,16.88,20
20170201|2017-02-15 13:30,15,16.87,16.93,16.87,16.92,74
20170201|2017-02-15 14:00,15,16.93,16.93,16.9,16.9,25
20170201|2017-02-15 14:30,15,16.9,16.9,16.9,16.9,4
20170201|2017-02-15 15:30,15,16.9,16.9,16.9,16.9,41
20170201|2017-02-15 17:30,16,16.92,16.92,16.92,16.92,1
20170201|2017-02-16 07:00,16,16.89,16.89,16.89,16.89,26
20170201|2017-02-16 08:00,16,16.91,16.91,16.91,16.91,1
20170201|2017-02-16 09:00,16,16.89,16.89,16.89,16.89,1
20170201|2017-02-16 10:00,16,16.91,16.91,16.91,16.91,1
20170201|2017-02-16 10:30,16,16.89,16.91,16.89,16.91,3
20170201|2017-02-16 11:00,16,16.89,16.91,16.89,16.91,8
20170201|2017-02-16 12:00,16,16.89,16.89,16.88,16.88,28
20170201|2017-02-16 12:30,16,16.9,16.9,16.9,16.9,1
20170201|2017-02-16 13:00,16,16.88,16.88,16.88,16.88,2
20170201|2017-02-16 14:00,16,16.88,16.88,16.88,16.88,13
20170201|2017-02-16 17:00,17,16.88,16.88,16.88,16.88,3
20170201|2017-02-16 19:30,17,16.9,16.9,16.9,16.9,1
20170201|2017-02-17 07:30,17,16.89,16.89,16.89,16.89,1
20170201|2017-02-17 08:30,17,16.9,16.9,16.88,16.88,3
20170201|2017-02-17 09:00,17,16.88,16.88,16.88,16.88,1
20170201|2017-02-17 10:00,17,16.89,16.89,16.89,16.89,4
20170201|2017-02-17 10:30,17,16.9,16.9,16.88,16.89,18
20170201|2017-02-17 11:00,17,16.88,16.88,16.88,16.88,1
20170201|2017-02-17 11:30,17,16.88,16.88,16.88,16.88,5
20170201|2017-02-17 12:00,17,16.88,16.88,16.88,16.88,3
20170201|2017-02-21 09:00,21,16.85,16.86,16.85,16.86,4
20170201|2017-02-21 09:30,21,16.86,16.86,16.86,16.86,4
20170201|2017-02-21 10:00,21,16.86,16.86,16.86,16.86,12
20170201|2017-02-21 10:30,21,16.85,16.86,16.84,16.85,26
20170201|2017-02-21 11:00,21,16.85,16.86,16.85,16.86,5
20170201|2017-02-21 11:30,21,16.86,16.86,16.86,16.86,1
20170201|2017-02-21 12:00,21,16.87,16.87,16.87,16.87,1
20170201|2017-02-21 13:00,21,16.85,16.85,16.85,16.85,2
20170201|2017-02-22 02:30,22,16.85,16.85,16.85,16.85,7
20170201|2017-02-22 07:00,22,16.85,16.85,16.85,16.85,3
20170201|2017-02-22 08:00,22,16.85,16.85,16.85,16.85,46
20170201|2017-02-22 09:30,22,16.85,16.85,16.85,16.85,1
20170201|2017-02-22 10:00,22,16.85,16.85,16.85,16.85,1
20170201|2017-02-22 10:30,22,16.85,16.85,16.84,16.84,17
20170201|2017-02-22 11:30,22,16.85,16.85,16.85,16.85,5
20170201|2017-02-22 20:30,23,16.85,16.85,16.85,16.85,5
20170201|2017-02-22 23:30,23,16.83,16.83,16.83,16.83,4
20170201|2017-02-23 09:00,23,16.84,16.84,16.84,16.84,2
20170201|2017-02-23 10:30,23,16.84,16.85,16.84,16.85,7
20170201|2017-02-23 11:00,23,16.86,16.86,16.86,16.86,11
20170201|2017-02-23 11:30,23,16.87,16.87,16.87,16.87,2
20170201|2017-02-23 13:00,23,16.87,16.87,16.87,16.87,2
20170201|2017-02-23 13:30,23,16.87,16.92,16.87,16.91,71
20170201|2017-02-23 14:00,23,16.89,16.9,16.88,16.9,7
20170201|2017-02-23 21:30,24,16.88,16.89,16.88,16.89,2
20170201|2017-02-24 08:30,24,16.86,16.86,16.86,16.86,6
20170201|2017-02-24 09:30,24,16.86,16.86,16.84,16.84,18
20170201|2017-02-24 10:00,24,16.85,16.86,16.85,16.86,12
20170201|2017-02-24 10:30,24,16.84,16.84,16.84,16.84,17
20170201|2017-02-24 11:00,24,16.85,16.87,16.85,16.87,2
20170201|2017-02-26 21:00,27,16.85,16.85,16.85,16.85,2
20170201|2017-02-27 09:00,27,16.86,16.86,16.86,16.86,2
20170201|2017-02-27 09:30,27,16.85,16.85,16.85,16.85,5
20170201|2017-02-27 10:00,27,16.86,16.86,16.86,16.86,7
20170201|2017-02-27 12:00,27,16.85,16.85,16.85,16.85,1
20170201|2017-02-27 12:30,27,16.86,16.87,16.86,16.87,5
20170201|2017-02-28 06:00,28,16.87,16.87,16.87,16.87,31
20170201|2017-02-28 06:30,28,16.87,16.87,16.87,16.87,1
20170201|2017-02-28 07:00,28,16.88,16.88,16.87,16.87,27
20170201|2017-02-28 10:30,28,16.86,16.87,16.86,16.87,8
20170201|2017-02-28 11:00,28,16.88,16.88,16.87,16.87,2
20170201|2017-02-28 11:30,28,16.86,16.86,16.86,16.86,1
20170201|2017-02-28 12:00,28,16.87,16.87,16.87,16.87,20
20170401|2015-10-16 09:00,16,16.35,16.35,16.35,16.35,1
20170401|2015-11-18 09:00,18,16.35,16.35,16.35,16.35,1
20170401|2015-11-23 15:30,23,16.35,16.35,16.35,16.35,3
20170401|2015-12-03 10:30,3,16.4,16.4,16.4,16.4,8
20170401|2015-12-03 11:00,3,16.4,16.4,16.4,16.4,10
20170401|2015-12-03 11:30,3,16.4,16.4,16.4,16.4,4
20170401|2015-12-03 12:00,3,16.4,16.4,16.4,16.4,3
20170401|2015-12-07 10:00,7,16.35,16.35,16.35,16.35,3
20170401|2015-12-16 12:00,16,16.2,16.2,16.2,16.2,1
20170401|2015-12-17 09:30,17,16.2,16.2,16.2,16.2,1
20170401|2015-12-21 11:00,21,16.2,16.2,16.2,16.2,2
20170401|2015-12-28 12:30,28,16.1,16.1,16.1,16.1,1
20170401|2015-12-29 11:30,29,16.15,16.15,16.15,16.15,2
20170401|2015-12-30 10:30,30,16.15,16.15,16.15,16.15,1
20170401|2015-12-30 11:00,30,16.2,16.2,16.2,16.2,2
20170401|2016-02-03 09:30,3,15.65,15.65,15.65,15.65,1
20170401|2016-02-03 10:00,3,15.69,15.73,15.69,15.73,5
20170401|2016-02-04 07:30,4,15.73,15.73,15.73,15.73,11
20170401|2016-02-04 11:00,4,15.73,15.73,15.73,15.73,10
20170401|2016-02-04 11:30,4,15.73,15.73,15.73,15.73,10
20170401|2016-02-08 10:00,8,15.61,15.61,15.61,15.61,2
20170401|2016-02-08 14:00,8,15.61,15.61,15.61,15.61,1
20170401|2016-02-09 10:00,9,15.53,15.53,15.53,15.53,1
20170401|2016-02-18 17:00,19,15.55,15.55,15.55,15.55,1
20170401|2016-02-22 13:30,22,15.61,15.61,15.61,15.61,23
20170401|2016-02-22 15:00,22,15.65,15.65,15.65,15.65,10
20170401|2016-02-24 09:30,24,15.48,15.48,15.48,15.48,1
20170401|2016-02-24 11:00,24,15.47,15.47,15.45,15.45,9
20170401|2016-02-24 13:00,24,15.4,15.4,15.4,15.4,1
20170401|2016-02-25 11:00,25,15.41,15.41,15.41,15.41,2
20170401|2016-02-26 10:30,26,15.4,15.4,15.4,15.4,2
20170401|2016-03-01 15:30,1,15.13,15.13,15.13,15.13,1
20170401|2016-03-09 11:00,9,15.15,15.15,15.15,15.15,2
20170401|2016-03-09 12:00,9,15.12,15.12,15.12,15.12,2
20170401|2016-03-10 09:00,10,14.92,14.92,14.92,14.92,1
20170401|2016-03-11 10:00,11,14.9,14.9,14.9,14.9,1
20170401|2016-03-11 10:30,11,14.9,14.9,14.9,14.9,8
20170401|2016-03-11 11:30,11,14.9,14.9,14.9,14.9,4
20170401|2016-03-14 10:00,14,14.79,14.79,14.79,14.79,1
20170401|2016-03-15 10:30,15,14.68,14.68,14.68,14.68,4
20170401|2016-03-16 09:00,16,14.58,14.58,14.58,14.58,1
20170401|2016-03-16 12:30,16,14.66,14.66,14.66,14.66,2
20170401|2016-03-16 13:00,16,14.7,14.7,14.7,14.7,6
20170401|2016-03-16 14:00,16,14.72,14.76,14.72,14.76,3
20170401|2016-03-22 09:00,22,14.71,14.71,14.71,14.71,6
20170401|2016-03-23 07:30,23,14.74,14.74,14.74,14.74,1
20170401|2016-03-23 10:00,23,14.77,14.8,14.77,14.8,5
20170401|2016-03-28 10:00,28,14.8,14.8,14.8,14.8,1
20170401|2016-03-31 13:30,31,14.9,14.9,14.9,14.9,1
20170401|2016-03-31 15:00,31,14.9,14.9,14.9,14.9,4
20170401|2016-03-31 15:30,31,15,15,15,15,1
20170401|2016-04-04 11:00,4,14.85,14.85,14.85,14.85,4
20170401|2016-04-04 15:30,4,14.72,14.72,14.72,14.72,1
20170401|2016-04-05 08:30,5,14.83,14.83,14.83,14.83,1
20170401|2016-04-05 10:00,5,14.83,14.83,14.83,14.83,1
20170401|2016-04-05 10:30,5,14.83,14.83,14.83,14.83,1
20170401|2016-04-06 08:30,6,14.83,14.83,14.83,14.83,2
20170401|2016-04-06 12:30,6,14.95,14.95,14.95,14.95,2
20170401|2016-04-07 07:30,7,14.94,14.94,14.94,14.94,1
20170401|2016-04-07 09:00,7,15,15,15,15,4
20170401|2016-04-11 11:30,11,15.2,15.2,15.2,15.2,1
20170401|2016-04-13 08:30,13,15.25,15.25,15.25,15.25,10
20170401|2016-04-14 11:30,14,15.25,15.25,15.25,15.25,10
20170401|2016-04-18 10:30,18,15.36,15.4,15.36,15.36,4
20170401|2016-04-18 11:00,18,15.4,15.4,15.4,15.4,3
20170401|2016-04-19 12:00,19,15.46,15.46,15.45,15.45,2
20170401|2016-04-19 13:00,19,15.51,15.51,15.51,15.51,1
20170401|2016-04-20 09:30,20,15.52,15.52,15.51,15.51,28
20170401|2016-04-20 21:30,21,15.4,15.4,15.4,15.4,5
20170401|2016-04-21 07:00,21,15.5,15.5,15.4,15.4,9
20170401|2016-04-21 07:30,21,15.4,15.4,15.4,15.4,2
20170401|2016-04-21 09:00,21,15.4,15.4,15.4,15.4,10
20170401|2016-04-21 10:30,21,15.4,15.4,15.38,15.38,2
20170401|2016-04-21 11:30,21,15.4,15.4,15.4,15.4,1
20170401|2016-04-22 07:30,22,15.4,15.4,15.4,15.4,4
20170401|2016-04-22 10:30,22,15.35,15.35,15.35,15.35,3
20170401|2016-04-25 11:30,25,15.4,15.4,15.4,15.4,3
20170401|2016-04-25 15:00,25,15.42,15.43,15.42,15.43,2
20170401|2016-04-26 10:30,26,15.4,15.4,15.4,15.4,3
20170401|2016-04-27 09:00,27,15.36,15.36,15.36,15.36,2
20170401|2016-04-27 10:00,27,15.35,15.35,15.35,15.35,2
20170401|2016-04-28 07:00,28,15.29,15.29,15.29,15.29,3
20170401|2016-04-29 08:00,29,15.33,15.33,15.29,15.29,2
20170401|2016-05-02 08:00,2,15.29,15.29,15.29,15.29,2
20170401|2016-05-03 09:00,3,15.3,15.3,15.3,15.3,5
20170401|2016-05-03 10:30,3,15.3,15.3,15.28,15.28,8
20170401|2016-05-03 11:00,3,15.28,15.28,15.2,15.2,12
20170401|2016-05-03 11:30,3,15.2,15.2,15.15,15.15,3
20170401|2016-05-03 13:00,3,15.15,15.15,15.15,15.15,1
20170401|2016-05-04 09:00,4,15.16,15.16,15.1,15.1,10
20170401|2016-05-04 09:30,4,15.11,15.11,15.07,15.07,10
20170401|2016-05-04 10:00,4,15.08,15.08,15.08,15.08,2
20170401|2016-05-04 10:30,4,15.09,15.1,15.09,15.1,10
20170401|2016-05-04 11:00,4,15.15,15.18,15.15,15.18,8
20170401|2016-05-04 11:30,4,15.12,15.12,15.12,15.12,4
20170401|2016-05-04 12:30,4,15.12,15.12,15.12,15.12,8
20170401|2016-05-04 13:00,4,15.11,15.11,15.11,15.11,1
20170401|2016-05-04 14:00,4,15.15,15.15,15.15,15.15,22
20170401|2016-05-05 10:30,5,15.17,15.17,15.17,15.17,1
20170401|2016-05-05 12:00,5,15.17,15.17,15.17,15.17,2
20170401|2016-05-09 10:00,9,15.29,15.29,15.29,15.29,2
20170401|2016-05-09 10:30,9,15.28,15.28,15.26,15.26,16
20170401|2016-05-09 21:30,10,15.29,15.29,15.29,15.29,20
20170401|2016-05-10 07:30,10,15.29,15.29,15.29,15.29,4
20170401|2016-05-10 09:00,10,15.27,15.27,15.26,15.26,7
20170401|2016-05-10 10:00,10,15.27,15.27,15.27,15.27,2
20170401|2016-05-10 12:00,10,15.25,15.25,15.25,15.25,3
20170401|2016-05-10 12:30,10,15.24,15.24,15.24,15.24,1
20170401|2016-05-10 13:30,10,15.25,15.25,15.25,15.25,1
20170401|2016-05-11 10:30,11,15.26,15.26,15.26,15.26,1
20170401|2016-05-11 11:00,11,15.29,15.29,15.29,15.29,1
20170401|2016-05-12 09:30,12,15.29,15.29,15.29,15.29,3
20170401|2016-05-12 10:30,12,15.29,15.29,15.29,15.29,7
20170401|2016-05-12 11:00,12,15.24,15.24,15.24,15.24,1
20170401|2016-05-13 09:30,13,15.17,15.17,15.17,15.17,2
20170401|2016-05-13 10:30,13,15.24,15.24,15.24,15.24,6
20170401|2016-05-13 11:00,13,15.24,15.24,15.24,15.24,1
20170401|2016-05-13 12:00,13,15.26,15.26,15.26,15.26,1
20170401|2016-05-13 13:00,13,15.28,15.29,15.28,15.29,3
20170401|2016-05-13 13:30,13,15.27,15.27,15.27,15.27,2
20170401|2016-05-16 08:30,16,15.27,15.27,15.27,15.27,2
20170401|2016-05-16 11:30,16,15.27,15.3,15.25,15.3,20
20170401|2016-05-16 12:00,16,15.32,15.33,15.32,15.33,10
20170401|2016-05-17 09:00,17,15.33,15.33,15.33,15.33,2
20170401|2016-05-18 10:30,18,15.33,15.33,15.33,15.33,8
20170401|2016-05-19 10:00,19,15.33,15.33,15.33,15.33,1
20170401|2016-05-19 14:30,19,15.36,15.36,15.36,15.36,2
20170401|2016-05-19 17:00,20,15.4,15.4,15.4,15.4,7
20170401|2016-05-20 09:30,20,15.38,15.38,15.38,15.38,3
20170401|2016-05-23 08:00,23,15.38,15.38,15.38,15.38,1
20170401|2016-05-23 10:00,23,15.38,15.38,15.38,15.38,1
20170401|2016-05-24 08:00,24,15.38,15.38,15.38,15.38,3
20170401|2016-05-24 09:00,24,15.38,15.38,15.38,15.38,1
20170401|2016-05-25 06:00,25,15.4,15.4,15.4,15.4,5
20170401|2016-05-25 07:30,25,15.4,15.4,15.4,15.4,8
20170401|2016-05-25 11:00,25,15.38,15.38,15.38,15.38,3
20170401|2016-05-25 14:30,25,15.39,15.39,15.39,15.39,1
20170401|2016-05-27 06:30,27,15.43,15.43,15.43,15.43,3
20170401|2016-05-27 10:30,27,15.43,15.43,15.43,15.43,3
20170401|2016-06-02 09:30,2,15.5,15.5,15.5,15.5,5
20170401|2016-06-02 12:00,2,15.48,15.48,15.48,15.48,3
20170401|2016-06-03 09:30,3,15.52,15.52,15.52,15.52,1
20170401|2016-06-03 10:00,3,15.52,15.52,15.52,15.52,1
20170401|2016-06-03 11:30,3,15.6,15.6,15.6,15.6,6
20170401|2016-06-03 13:00,3,15.6,15.6,15.6,15.6,1
20170401|2016-06-06 08:30,6,15.6,15.6,15.6,15.6,2
20170401|2016-06-06 09:00,6,15.65,15.65,15.65,15.65,2
20170401|2016-06-06 09:30,6,15.7,15.7,15.7,15.7,4
20170401|2016-06-06 10:00,6,15.7,15.7,15.7,15.7,4
20170401|2016-06-06 17:00,7,15.7,15.7,15.7,15.7,1
20170401|2016-06-07 08:30,7,15.7,15.7,15.7,15.7,5
20170401|2016-06-07 09:00,7,15.56,15.56,15.48,15.48,11
20170401|2016-06-07 09:30,7,15.45,15.45,15.45,15.45,20
20170401|2016-06-07 12:00,7,15.53,15.53,15.53,15.53,2
20170401|2016-06-09 10:30,9,15.64,15.64,15.64,15.64,1
20170401|2016-06-09 12:00,9,15.86,15.86,15.86,15.86,1
20170401|2016-06-09 15:30,9,15.7,15.7,15.7,15.7,2
20170401|2016-06-10 06:30,10,15.84,15.86,15.84,15.86,3
20170401|2016-06-10 07:00,10,15.86,15.86,15.86,15.86,6
20170401|2016-06-10 12:00,10,15.64,15.7,15.64,15.7,2
20170401|2016-06-14 08:30,14,15.98,15.98,15.98,15.98,1
20170401|2016-06-14 09:00,14,15.96,15.98,15.96,15.98,2
20170401|2016-06-14 09:30,14,16,16,16,16,5
20170401|2016-06-14 10:30,14,15.99,16.02,15.91,15.91,10
20170401|2016-06-15 06:30,15,15.9,15.9,15.9,15.9,1
20170401|2016-06-15 08:00,15,15.9,15.9,15.9,15.9,4
20170401|2016-06-15 08:30,15,15.9,15.9,15.9,15.9,3
20170401|2016-06-15 11:30,15,15.9,15.91,15.9,15.91,5
20170401|2016-06-16 08:30,16,15.91,15.91,15.91,15.91,4
20170401|2016-06-16 14:00,16,15.85,15.85,15.85,15.85,1
20170401|2016-06-17 10:30,17,15.8,15.8,15.79,15.79,4
20170401|2016-06-17 11:00,17,15.79,15.8,15.79,15.8,6
20170401|2016-06-17 13:00,17,16,16,16,16,1
20170401|2016-06-17 13:30,17,16,16,16,16,4
20170401|2016-06-20 10:30,20,16.04,16.05,16.04,16.04,7
20170401|2016-06-20 11:00,20,16.05,16.05,16.05,16.05,16
20170401|2016-06-20 12:00,20,16.08,16.08,16.08,16.08,1
20170401|2016-06-20 15:30,20,16.05,16.05,16.04,16.04,3
20170401|2016-06-21 08:00,21,16.08,16.08,16.08,16.08,3
20170401|2016-06-21 09:00,21,16.08,16.08,16.08,16.08,3
20170401|2016-06-21 09:30,21,16.05,16.05,16.05,16.05,2
20170401|2016-06-21 10:00,21,16.03,16.03,16,16,5
20170401|2016-06-21 11:00,21,16.01,16.01,16.01,16.01,1
20170401|2016-06-21 11:30,21,16.04,16.05,16.04,16.05,6
20170401|2016-06-21 13:00,21,16.05,16.05,16.05,16.05,2
20170401|2016-06-21 13:30,21,16.1,16.1,16.1,16.1,2
20170401|2016-06-22 07:30,22,16.01,16.02,16.01,16.02,4
20170401|2016-06-22 13:00,22,16.06,16.06,16.06,16.06,3
20170401|2016-06-22 13:30,22,16.06,16.06,16.06,16.06,2
20170401|2016-06-22 18:30,23,16.08,16.08,16.08,16.08,5
20170401|2016-06-23 08:30,23,16.15,16.15,16.12,16.12,13
20170401|2016-06-23 09:00,23,16.13,16.13,16.13,16.13,1
20170401|2016-06-23 10:00,23,16.15,16.2,16.15,16.2,3
20170401|2016-06-23 10:30,23,16.17,16.17,16.17,16.17,1
20170401|2016-06-23 11:00,23,16.17,16.17,16.17,16.17,1
20170401|2016-06-23 11:30,23,16.19,16.19,16.19,16.19,1
20170401|2016-06-23 12:00,23,16.2,16.25,16.2,16.25,4
20170401|2016-06-23 15:30,23,16.25,16.25,16.25,16.25,2
20170401|2016-06-23 22:30,24,16.25,16.25,16.25,16.25,1
20170401|2016-06-24 06:30,24,16.25,16.25,16.25,16.25,4
20170401|2016-06-24 09:30,24,16.1,16.1,16.1,16.1,1
20170401|2016-06-24 10:00,24,16.1,16.1,16.1,16.1,3
20170401|2016-06-24 10:30,24,16.19,16.19,16.19,16.19,2
20170401|2016-06-24 11:00,24,16.19,16.19,16.19,16.19,1
20170401|2016-06-27 07:30,27,16.17,16.17,16.17,16.17,4
20170401|2016-06-27 10:00,27,16.16,16.16,16.16,16.16,4
20170401|2016-06-27 10:30,27,16.08,16.08,16.08,16.08,2
20170401|2016-06-27 11:30,27,16.07,16.07,16.07,16.07,1
20170401|2016-06-27 14:30,27,16.15,16.15,16.15,16.15,3
20170401|2016-06-28 13:30,28,16.09,16.09,16.09,16.09,1
20170401|2016-06-29 12:00,29,16.15,16.15,16.14,16.14,2
20170401|2016-06-29 14:30,29,16.13,16.13,16.13,16.13,4
20170401|2016-06-30 08:00,30,16,16,16,16,1
20170401|2016-06-30 11:00,30,16.03,16.03,16.03,16.03,1
20170401|2016-06-30 13:00,30,16.03,16.03,16.03,16.03,1
20170401|2016-06-30 13:30,30,16.09,16.09,16.09,16.09,1
20170401|2016-07-05 09:30,5,15.95,15.95,15.95,15.95,2
20170401|2016-07-05 10:00,5,15.9,15.9,15.9,15.9,5
20170401|2016-07-05 11:00,5,15.95,15.95,15.95,15.95,2
20170401|2016-07-05 14:30,5,15.95,15.95,15.95,15.95,1
20170401|2016-07-06 08:00,6,15.95,15.95,15.95,15.95,1
20170401|2016-07-06 11:30,6,15.99,15.99,15.99,15.99,3
20170401|2016-07-07 10:30,7,16.05,16.05,16.05,16.05,1
20170401|2016-07-07 13:00,7,16.05,16.05,16.05,16.05,20
20170401|2016-07-12 10:00,12,16,16,16,16,20
20170401|2016-07-12 10:30,12,16,16,16,16,2
20170401|2016-07-12 11:30,12,15.97,15.97,15.97,15.97,1
20170401|2016-07-13 11:30,13,16.03,16.05,16.03,16.05,5
20170401|2016-07-14 08:30,14,16.1,16.1,16.1,16.1,2
20170401|2016-07-14 10:00,14,16.13,16.15,16.13,16.15,15
20170401|2016-07-14 10:30,14,16.15,16.2,16.15,16.2,12
20170401|2016-07-15 10:30,15,16.21,16.23,16.21,16.23,11
20170401|2016-07-15 12:30,15,16.23,16.23,16.23,16.23,1
20170401|2016-07-18 15:00,18,16.28,16.28,16.28,16.28,1
20170401|2016-07-19 08:00,19,16.27,16.27,16.24,16.24,21
20170401|2016-07-19 10:30,19,16.2,16.2,16.2,16.2,1
20170401|2016-07-20 09:30,20,16.2,16.2,16.2,16.2,1
20170401|2016-07-20 13:00,20,16.13,16.13,16.13,16.13,1
20170401|2016-07-21 10:00,21,16.15,16.15,16.15,16.15,1
20170401|2016-07-21 11:30,21,16.15,16.15,16.15,16.15,1
20170401|2016-07-21 12:30,21,16.13,16.13,16.13,16.13,5
20170401|2016-07-21 13:00,21,16.16,16.16,16.16,16.16,3
20170401|2016-07-21 14:00,21,16.16,16.16,16.16,16.16,1
20170401|2016-07-22 10:30,22,16.13,16.13,16.13,16.13,2
20170401|2016-07-22 12:00,22,16.15,16.18,16.15,16.18,5
20170401|2016-07-22 12:30,22,16.16,16.16,16.16,16.16,1
20170401|2016-07-22 13:30,22,16.2,16.2,16.2,16.2,1
20170401|2016-07-25 09:30,25,16.16,16.2,16.16,16.2,4
20170401|2016-07-25 10:30,25,16.22,16.23,16.22,16.23,3
20170401|2016-07-25 11:00,25,16.24,16.24,16.24,16.24,1
20170401|2016-07-25 11:30,25,16.23,16.23,16.23,16.23,6
20170401|2016-07-25 12:00,25,16.23,16.23,16.23,16.23,1
20170401|2016-07-25 13:00,25,16.2,16.2,16.2,16.2,1
20170401|2016-07-27 11:00,27,16.22,16.22,16.22,16.22,5
20170401|2016-07-27 11:30,27,16.22,16.22,16.22,16.22,5
20170401|2016-07-27 12:00,27,16.22,16.22,16.22,16.22,10
20170401|2016-07-28 12:00,28,16.22,16.25,16.22,16.25,30
20170401|2016-08-01 09:30,1,16.15,16.15,16.15,16.15,5
20170401|2016-08-01 14:30,1,16.15,16.15,16.15,16.15,4
20170401|2016-08-01 15:00,1,16.15,16.15,16.15,16.15,1
20170401|2016-08-02 08:30,2,16.15,16.15,16.15,16.15,2
20170401|2016-08-02 09:30,2,16.18,16.18,16.18,16.18,2
20170401|2016-08-02 10:30,2,16.15,16.15,16.15,16.15,1
20170401|2016-08-02 15:30,2,16.15,16.15,16.15,16.15,3
20170401|2016-08-03 07:00,3,16.2,16.2,16.2,16.2,2
20170401|2016-08-03 08:00,3,16.19,16.19,16.19,16.19,1
20170401|2016-08-03 09:30,3,16.2,16.2,16.2,16.2,20
20170401|2016-08-03 10:30,3,16.13,16.13,16.13,16.13,1
20170401|2016-08-04 09:30,4,16,16,16,16,1
20170401|2016-08-04 10:00,4,16.13,16.13,16.01,16.01,2
20170401|2016-08-04 10:30,4,16.17,16.17,16.17,16.17,1
20170401|2016-08-04 12:30,4,16.15,16.15,16.15,16.15,5
20170401|2016-08-05 08:30,5,16.15,16.2,16.15,16.16,6
20170401|2016-08-05 09:00,5,16.18,16.21,16.18,16.18,7
20170401|2016-08-05 09:30,5,16.18,16.18,16.15,16.15,4
20170401|2016-08-05 10:30,5,16.18,16.21,16.18,16.21,9
20170401|2016-08-05 11:30,5,16.13,16.13,16.13,16.13,3
20170401|2016-08-05 13:30,5,16.08,16.08,16.08,16.08,1
20170401|2016-08-09 06:30,9,16.15,16.15,16.15,16.15,2
20170401|2016-08-09 09:00,9,16.14,16.14,16.14,16.14,1
20170401|2016-08-09 09:30,9,16.15,16.15,16.13,16.13,4
20170401|2016-08-09 10:00,9,16.13,16.16,16.13,16.16,22
20170401|2016-08-09 11:00,9,16.15,16.15,16.15,16.15,1
20170401|2016-08-09 12:00,9,16.2,16.2,16.2,16.2,5
20170401|2016-08-10 11:30,10,16.14,16.14,16.14,16.14,2
20170401|2016-08-10 12:00,10,16.15,16.15,16.15,16.15,1
20170401|2016-08-11 09:30,11,16.15,16.15,16.15,16.15,1
20170401|2016-08-11 10:00,11,16.16,16.16,16.16,16.16,4
20170401|2016-08-11 11:30,11,16.14,16.14,16.14,16.14,1
20170401|2016-08-12 09:30,12,16.04,16.04,16.04,16.04,1
20170401|2016-08-12 10:30,12,16.04,16.11,16.04,16.11,2
20170401|2016-08-14 19:30,15,16.15,16.15,16.15,16.15,5
20170401|2016-08-15 11:00,15,16.16,16.16,16.16,16.16,1
20170401|2016-08-15 11:30,15,16.16,16.16,16.16,16.16,1
20170401|2016-08-15 14:00,15,16.2,16.2,16.2,16.2,1
20170401|2016-08-16 10:30,16,16.22,16.22,16.22,16.22,1
20170401|2016-08-16 13:00,16,16.25,16.29,16.25,16.29,6
20170401|2016-08-17 11:00,17,16.22,16.3,16.22,16.3,12
20170401|2016-08-17 13:00,17,16.33,16.33,16.33,16.33,2
20170401|2016-08-17 13:30,17,16.33,16.33,16.33,16.33,2
20170401|2016-08-17 14:00,17,16.34,16.35,16.33,16.33,8
20170401|2016-08-17 14:30,17,16.33,16.33,16.33,16.33,4
20170401|2016-08-18 07:30,18,16.33,16.33,16.33,16.33,1
20170401|2016-08-18 08:30,18,16.3,16.3,16.3,16.3,2
20170401|2016-08-18 11:30,18,16.32,16.32,16.32,16.32,2
20170401|2016-08-18 12:00,18,16.33,16.33,16.33,16.33,3
20170401|2016-08-18 13:30,18,16.35,16.35,16.35,16.35,2
20170401|2016-08-18 14:00,18,16.33,16.33,16.33,16.33,3
20170401|2016-08-18 15:00,18,16.35,16.35,16.35,16.35,2
20170401|2016-08-19 09:30,19,16.26,16.29,16.26,16.29,6
20170401|2016-08-19 11:00,19,16.27,16.27,16.27,16.27,1
20170401|2016-08-19 13:30,19,16.27,16.27,16.27,16.27,4
20170401|2016-08-22 10:30,22,16.27,16.27,16.27,16.27,1
20170401|2016-08-22 12:30,22,16.27,16.27,16.27,16.27,2
20170401|2016-08-24 10:30,24,16.25,16.25,16.25,16.25,1
20170401|2016-08-24 12:30,24,16.25,16.25,16.25,16.25,4
20170401|2016-08-25 08:30,25,16.27,16.27,16.27,16.27,1
20170401|2016-08-25 09:00,25,16.27,16.29,16.27,16.29,3
20170401|2016-08-25 09:30,25,16.3,16.31,16.3,16.31,5
20170401|2016-08-25 10:00,25,16.31,16.31,16.31,16.31,1
20170401|2016-08-25 10:30,25,16.27,16.27,16.27,16.27,1
20170401|2016-08-25 11:00,25,16.27,16.27,16.24,16.24,7
20170401|2016-08-25 12:00,25,16.2,16.2,16.2,16.2,2
20170401|2016-08-25 12:30,25,16.24,16.24,16.24,16.24,9
20170401|2016-08-25 13:00,25,16.23,16.24,16.23,16.24,7
20170401|2016-08-25 13:30,25,16.21,16.21,16.21,16.21,5
20170401|2016-08-25 14:00,25,16.2,16.2,16.2,16.2,3
20170401|2016-08-26 08:30,26,16.24,16.24,16.24,16.24,2
20170401|2016-08-26 09:30,26,16.24,16.24,16.24,16.24,1
20170401|2016-08-26 10:00,26,16.21,16.21,16.2,16.21,8
20170401|2016-08-26 10:30,26,16.24,16.24,16.21,16.21,6
20170401|2016-08-26 11:00,26,16.21,16.21,16.2,16.2,18
20170401|2016-08-26 11:30,26,16.2,16.2,16.19,16.19,4
20170401|2016-08-26 12:00,26,16.21,16.21,16.21,16.21,1
20170401|2016-08-26 12:30,26,16.21,16.21,16.2,16.2,3
20170401|2016-08-26 13:00,26,16.21,16.21,16.21,16.21,1
20170401|2016-08-29 09:30,29,16.15,16.15,16.14,16.15,6
20170401|2016-08-29 10:00,29,16.15,16.15,16.15,16.15,1
20170401|2016-08-29 10:30,29,16.13,16.13,16.13,16.13,4
20170401|2016-08-29 11:00,29,16.13,16.17,16.13,16.17,7
20170401|2016-08-29 11:30,29,16.21,16.21,16.21,16.21,2
20170401|2016-08-29 12:00,29,16.14,16.14,16.14,16.14,1
20170401|2016-08-29 13:00,29,16.14,16.14,16.14,16.14,1
20170401|2016-08-30 12:30,30,16.15,16.15,16.15,16.15,3
20170401|2016-08-30 14:00,30,16.18,16.18,16.18,16.18,1
20170401|2016-08-30 14:30,30,16.19,16.19,16.19,16.19,1
20170401|2016-08-31 09:00,31,16.12,16.12,16.12,16.12,8
20170401|2016-08-31 10:30,31,16.12,16.12,16.12,16.12,6
20170401|2016-08-31 11:00,31,16.11,16.11,16.11,16.11,1
20170401|2016-08-31 11:30,31,16.11,16.11,16.1,16.1,11
20170401|2016-08-31 12:00,31,16.1,16.1,16.06,16.06,4
20170401|2016-08-31 12:30,31,16.11,16.11,16.11,16.11,1
20170401|2016-08-31 13:00,31,16.1,16.11,16.1,16.1,9
20170401|2016-08-31 15:30,31,16.08,16.08,16.05,16.05,16
20170401|2016-09-01 08:30,1,16.08,16.08,16.08,16.08,3
20170401|2016-09-01 11:00,1,16.13,16.13,16.13,16.13,11
20170401|2016-09-01 11:30,1,16.1,16.1,16.1,16.1,17
20170401|2016-09-01 12:30,1,16.1,16.1,16.1,16.1,1
20170401|2016-09-01 13:00,1,16.12,16.12,16.12,16.12,3
20170401|2016-09-01 14:30,1,16.12,16.12,16.12,16.12,1
20170401|2016-09-02 10:30,2,16.14,16.14,16.14,16.14,1
20170401|2016-09-02 11:00,2,16.1,16.1,16.1,16.1,3
20170401|2016-09-02 11:30,2,16.13,16.13,16.13,16.13,1
20170401|2016-09-02 12:00,2,16.13,16.13,16.13,16.13,9
20170401|2016-09-06 09:30,6,16.15,16.15,16.15,16.15,1
20170401|2016-09-06 10:00,6,16.15,16.19,16.15,16.19,3
20170401|2016-09-06 12:00,6,16.19,16.2,16.19,16.2,21
20170401|2016-09-06 12:30,6,16.25,16.26,16.22,16.26,20
20170401|2016-09-06 14:00,6,16.22,16.22,16.22,16.22,1
20170401|2016-09-07 10:30,7,16.21,16.26,16.21,16.26,5
20170401|2016-09-08 11:00,8,16.16,16.16,16.16,16.16,1
20170401|2016-09-09 11:00,9,16.16,16.16,16.16,16.16,1
20170401|2016-09-09 12:00,9,16.11,16.11,16.11,16.11,1
20170401|2016-09-12 11:00,12,16.12,16.12,16.12,16.12,20
20170401|2016-09-12 14:30,12,16.12,16.12,16.12,16.12,1
20170401|2016-09-13 08:30,13,16.09,16.09,16.09,16.09,1
20170401|2016-09-13 11:30,13,16.15,16.15,16.15,16.15,2
20170401|2016-09-13 12:30,13,16.11,16.11,16.11,16.11,2
20170401|2016-09-14 09:00,14,16.09,16.09,16.09,16.09,10
20170401|2016-09-14 09:30,14,16.05,16.05,16.05,16.05,1
20170401|2016-09-14 10:00,14,16.07,16.11,16.07,16.11,7
20170401|2016-09-14 10:30,14,16.11,16.13,16.11,16.13,3
20170401|2016-09-14 11:00,14,16.11,16.11,16.11,16.11,2
20170401|2016-09-16 09:00,16,16.13,16.13,16.13,16.13,1
20170401|2016-09-16 10:00,16,16.18,16.18,16.18,16.18,1
20170401|2016-09-16 10:30,16,16.15,16.15,16.15,16.15,1
20170401|2016-09-16 11:00,16,16.15,16.15,16.15,16.15,1
20170401|2016-09-19 10:00,19,16.1,16.1,16.1,16.1,3
20170401|2016-09-19 10:30,19,16.06,16.15,16.06,16.15,2
20170401|2016-09-19 17:30,20,16.1,16.1,16.1,16.1,4
20170401|2016-09-20 09:00,20,16.07,16.07,16.07,16.07,2
20170401|2016-09-20 09:30,20,16.1,16.1,16.1,16.1,2
20170401|2016-09-20 12:30,20,16.13,16.13,16.13,16.13,1
20170401|2016-09-20 13:00,20,16.08,16.08,16.08,16.08,4
20170401|2016-09-21 09:30,21,16.01,16.01,16.01,16.01,2
20170401|2016-09-22 09:00,22,16.04,16.04,16.04,16.04,2
20170401|2016-09-22 09:30,22,16.04,16.04,16.04,16.04,4
20170401|2016-09-22 10:00,22,16.04,16.04,16.04,16.04,1
20170401|2016-09-22 10:30,22,16.04,16.04,16,16,25
20170401|2016-09-22 11:30,22,16,16,16,16,5
20170401|2016-09-22 12:00,22,16,16,16,16,5
20170401|2016-09-22 12:30,22,16,16,16,16,5
20170401|2016-09-23 07:30,23,15.98,15.98,15.98,15.98,4
20170401|2016-09-23 09:30,23,15.95,15.95,15.95,15.95,5
20170401|2016-09-23 10:30,23,15.95,15.95,15.95,15.95,3
20170401|2016-09-23 12:00,23,15.91,15.91,15.91,15.91,1
20170401|2016-09-23 12:30,23,15.91,15.92,15.91,15.92,3
20170401|2016-09-23 13:00,23,15.86,15.86,15.86,15.86,1
20170401|2016-09-26 08:30,26,15.85,15.88,15.85,15.88,4
20170401|2016-09-26 10:00,26,15.8,15.8,15.79,15.79,9
20170401|2016-09-26 10:30,26,15.81,15.81,15.77,15.81,11
20170401|2016-09-26 11:00,26,15.75,15.75,15.68,15.68,3
20170401|2016-09-26 11:30,26,15.68,15.68,15.68,15.68,2
20170401|2016-09-26 12:00,26,15.66,15.66,15.66,15.66,5
20170401|2016-09-26 12:30,26,15.68,15.68,15.68,15.68,1
20170401|2016-09-26 13:00,26,15.66,15.66,15.66,15.66,5
20170401|2016-09-27 08:00,27,15.62,15.62,15.62,15.62,1
20170401|2016-09-27 09:30,27,15.62,15.62,15.6,15.62,15
20170401|2016-09-27 10:00,27,15.6,15.6,15.6,15.6,1
20170401|2016-09-27 10:30,27,15.58,15.58,15.54,15.54,16
20170401|2016-09-27 12:00,27,15.54,15.54,15.54,15.54,1
20170401|2016-09-27 13:00,27,15.6,15.6,15.6,15.6,1
20170401|2016-09-28 09:30,28,15.6,15.65,15.6,15.65,11
20170401|2016-09-28 10:30,28,15.65,15.65,15.65,15.65,1
20170401|2016-09-29 12:30,29,15.7,15.7,15.7,15.7,5
20170401|2016-09-29 13:00,29,15.7,15.7,15.7,15.7,3
20170401|2016-09-29 15:30,29,15.64,15.64,15.64,15.64,2
20170401|2016-09-30 09:00,30,15.65,15.65,15.65,15.65,20
20170401|2016-09-30 10:00,30,15.7,15.7,15.7,15.7,1
20170401|2016-09-30 10:30,30,15.7,15.7,15.7,15.7,4
20170401|2016-09-30 11:30,30,15.7,15.7,15.7,15.7,2
20170401|2016-10-03 09:00,3,15.66,15.66,15.66,15.66,10
20170401|2016-10-03 09:30,3,15.66,15.66,15.66,15.66,10
20170401|2016-10-04 09:30,4,15.66,15.66,15.65,15.65,10
20170401|2016-10-04 10:00,4,15.66,15.66,15.66,15.66,10
20170401|2016-10-04 10:30,4,15.65,15.65,15.61,15.65,33
20170401|2016-10-04 11:00,4,15.65,15.65,15.6,15.6,17
20170401|2016-10-04 11:30,4,15.63,15.63,15.63,15.63,10
20170401|2016-10-04 12:30,4,15.61,15.61,15.59,15.59,3
20170401|2016-10-04 14:00,4,15.61,15.61,15.61,15.61,1
20170401|2016-10-04 14:30,4,15.6,15.6,15.6,15.6,2
20170401|2016-10-04 17:00,5,15.6,15.6,15.6,15.6,5
20170401|2016-10-05 07:00,5,15.64,15.64,15.64,15.64,4
20170401|2016-10-05 09:00,5,15.59,15.59,15.59,15.59,2
20170401|2016-10-05 09:30,5,15.64,15.64,15.64,15.64,1
20170401|2016-10-05 10:00,5,15.63,15.63,15.63,15.63,2
20170401|2016-10-05 12:30,5,15.62,15.62,15.62,15.62,1
20170401|2016-10-05 14:00,5,15.62,15.62,15.62,15.62,1
20170401|2016-10-06 08:30,6,15.67,15.67,15.67,15.67,1
20170401|2016-10-06 09:00,6,15.68,15.68,15.68,15.68,4
20170401|2016-10-06 10:30,6,15.75,15.75,15.75,15.75,5
20170401|2016-10-06 11:30,6,15.75,15.75,15.75,15.75,1
20170401|2016-10-06 14:00,6,15.75,15.75,15.75,15.75,30
20170401|2016-10-06 15:00,6,15.75,15.75,15.75,15.75,1
20170401|2016-10-06 15:30,6,15.75,15.75,15.75,15.75,27
20170401|2016-10-06 22:30,7,15.75,15.75,15.75,15.75,1
20170401|2016-10-06 23:30,7,15.75,15.75,15.75,15.75,15
20170401|2016-10-07 09:30,7,15.75,15.75,15.75,15.75,15
20170401|2016-10-07 10:00,7,15.75,15.75,15.75,15.75,3
20170401|2016-10-07 10:30,7,15.75,15.75,15.75,15.75,1
20170401|2016-10-07 13:30,7,15.8,15.8,15.8,15.8,3
20170401|2016-10-10 10:00,10,15.7,15.7,15.7,15.7,3
20170401|2016-10-10 14:00,10,15.7,15.7,15.7,15.7,2
20170401|2016-10-10 14:30,10,15.7,15.7,15.7,15.7,8
20170401|2016-10-11 09:00,11,15.68,15.68,15.68,15.68,1
20170401|2016-10-11 10:30,11,15.65,15.65,15.65,15.65,2
20170401|2016-10-11 11:00,11,15.59,15.59,15.59,15.59,1
20170401|2016-10-11 11:30,11,15.61,15.61,15.61,15.61,3
20170401|2016-10-11 12:00,11,15.59,15.6,15.58,15.6,25
20170401|2016-10-11 12:30,11,15.6,15.6,15.58,15.6,18
20170401|2016-10-11 14:00,11,15.6,15.6,15.6,15.6,2
20170401|2016-10-12 10:00,12,15.68,15.68,15.66,15.66,8
20170401|2016-10-12 11:00,12,15.68,15.68,15.68,15.68,2
20170401|2016-10-13 09:00,13,15.76,15.76,15.76,15.76,3
20170401|2016-10-13 09:30,13,15.71,15.71,15.71,15.71,2
20170401|2016-10-13 11:30,13,15.69,15.69,15.69,15.69,4
20170401|2016-10-13 12:00,13,15.73,15.75,15.73,15.75,6
20170401|2016-10-14 09:00,14,15.75,15.75,15.75,15.75,4
20170401|2016-10-14 09:30,14,15.75,15.82,15.75,15.82,3
20170401|2016-10-14 10:30,14,15.75,15.8,15.75,15.8,6
20170401|2016-10-17 09:00,17,15.75,15.75,15.75,15.75,2
20170401|2016-10-17 10:00,17,15.8,15.84,15.8,15.84,6
20170401|2016-10-17 10:30,17,15.8,15.8,15.8,15.8,1
20170401|2016-10-17 11:00,17,15.8,15.8,15.75,15.8,3
20170401|2016-10-17 14:30,17,15.81,15.81,15.81,15.81,1
20170401|2016-10-18 10:30,18,15.85,15.92,15.85,15.92,7
20170401|2016-10-18 11:00,18,15.9,15.95,15.9,15.95,8
20170401|2016-10-18 11:30,18,15.98,16.04,15.98,16.04,23
20170401|2016-10-18 12:00,18,15.99,15.99,15.92,15.92,5
20170401|2016-10-18 12:30,18,15.99,16,15.99,16,8
20170401|2016-10-19 10:00,19,15.93,15.95,15.93,15.95,3
20170401|2016-10-19 10:30,19,15.9,15.98,15.9,15.95,15
20170401|2016-10-19 11:30,19,15.94,15.94,15.94,15.94,1
20170401|2016-10-19 12:00,19,15.89,15.89,15.89,15.89,1
20170401|2016-10-19 12:30,19,15.87,15.87,15.87,15.87,2
20170401|2016-10-20 10:30,20,15.9,15.9,15.9,15.9,5
20170401|2016-10-20 11:00,20,15.85,15.85,15.85,15.85,1
20170401|2016-10-20 13:00,20,15.85,15.88,15.85,15.88,3
20170401|2016-10-20 14:00,20,15.88,15.88,15.88,15.88,1
20170401|2016-10-21 09:30,21,15.88,15.9,15.88,15.9,6
20170401|2016-10-24 07:00,24,15.9,15.9,15.9,15.9,1
20170401|2016-10-24 08:30,24,15.9,15.9,15.9,15.9,5
20170401|2016-10-24 09:00,24,15.86,15.86,15.86,15.86,8
20170401|2016-10-24 11:30,24,15.86,15.86,15.86,15.86,3
20170401|2016-10-24 13:00,24,15.86,15.86,15.86,15.86,5
20170401|2016-10-24 13:30,24,15.86,15.86,15.86,15.86,5
20170401|2016-10-25 10:00,25,15.8,15.84,15.8,15.84,2
20170401|2016-10-25 10:30,25,15.83,15.83,15.83,15.83,2
20170401|2016-10-25 11:00,25,15.87,15.9,15.87,15.9,7
20170401|2016-10-25 11:30,25,15.9,15.9,15.9,15.9,1
20170401|2016-10-25 12:00,25,15.88,15.88,15.88,15.88,1
20170401|2016-10-26 07:00,26,15.9,15.9,15.9,15.9,2
20170401|2016-10-26 08:00,26,15.9,15.9,15.9,15.9,8
20170401|2016-10-26 08:30,26,15.85,15.85,15.85,15.85,4
20170401|2016-10-26 09:00,26,15.85,15.85,15.85,15.85,7
20170401|2016-10-26 09:30,26,15.85,15.85,15.85,15.85,1
20170401|2016-10-26 11:00,26,15.9,15.94,15.9,15.94,9
20170401|2016-10-26 12:30,26,15.92,15.92,15.92,15.92,1
20170401|2016-10-26 13:00,26,15.92,15.92,15.91,15.91,4
20170401|2016-10-26 13:30,26,15.92,15.92,15.9,15.91,4
20170401|2016-10-27 08:30,27,15.95,15.96,15.95,15.96,13
20170401|2016-10-27 10:30,27,15.96,15.96,15.96,15.96,3
20170401|2016-10-27 11:00,27,15.95,15.95,15.95,15.95,1
20170401|2016-10-27 12:00,27,15.96,15.96,15.96,15.96,1
20170401|2016-10-28 09:00,28,15.96,15.96,15.96,15.96,9
20170401|2016-10-28 09:30,28,15.96,15.96,15.96,15.96,9
20170401|2016-10-28 10:00,28,16,16,16,16,2
20170401|2016-10-28 12:30,28,16,16,16,16,5
20170401|2016-10-28 13:00,28,16,16,16,16,9
20170401|2016-10-31 10:30,31,16.02,16.04,16.02,16.04,7
20170401|2016-10-31 12:00,31,16.05,16.1,16.05,16.1,12
20170401|2016-10-31 13:00,31,16.05,16.05,16.05,16.05,2
20170401|2016-11-01 08:00,1,16.1,16.1,16.1,16.1,2
20170401|2016-11-01 09:00,1,16.12,16.15,16.12,16.15,7
20170401|2016-11-01 09:30,1,16.16,16.16,16.16,16.16,5
20170401|2016-11-01 10:00,1,16.12,16.16,16.12,16.16,7
20170401|2016-11-01 10:30,1,16.18,16.18,16.12,16.15,6
20170401|2016-11-01 11:30,1,16.12,16.12,16.12,16.12,3
20170401|2016-11-01 12:00,1,16.1,16.1,16.1,16.1,2
20170401|2016-11-01 15:00,1,16.03,16.03,16.03,16.03,1
20170401|2016-11-02 07:30,2,16.12,16.14,16.12,16.14,5
20170401|2016-11-02 10:00,2,16.14,16.14,16.14,16.14,1
20170401|2016-11-02 10:30,2,16.1,16.1,16.08,16.08,6
20170401|2016-11-02 11:00,2,16.13,16.13,16.13,16.13,6
20170401|2016-11-02 12:00,2,16.08,16.08,16.08,16.08,5
20170401|2016-11-02 13:30,2,16.08,16.08,16.08,16.08,1
20170401|2016-11-02 14:00,2,16.08,16.08,16.08,16.08,1
20170401|2016-11-03 15:00,3,16.08,16.08,16.08,16.08,1
20170401|2016-11-04 09:00,4,16.08,16.1,16.08,16.1,2
20170401|2016-11-04 09:30,4,16.1,16.1,16.1,16.1,2
20170401|2016-11-04 10:00,4,16.1,16.1,16.06,16.06,3
20170401|2016-11-04 10:30,4,16.12,16.13,16.12,16.13,11
20170401|2016-11-04 13:30,4,16.1,16.1,16.1,16.1,2
20170401|2016-11-06 19:30,7,16.1,16.1,16.1,16.1,4
20170401|2016-11-07 07:00,7,16.15,16.15,16.15,16.15,5
20170401|2016-11-07 08:30,7,16.06,16.06,16.06,16.06,4
20170401|2016-11-07 09:00,7,16.15,16.15,16.15,16.15,4
20170401|2016-11-07 10:00,7,16.15,16.15,16.15,16.15,2
20170401|2016-11-07 10:30,7,16.15,16.16,16.15,16.16,4
20170401|2016-11-08 09:30,8,16,16,15.96,15.96,6
20170401|2016-11-08 10:00,8,15.96,15.96,15.96,15.96,2
20170401|2016-11-08 12:00,8,15.9,15.9,15.9,15.9,1
20170401|2016-11-08 13:00,8,15.9,15.9,15.9,15.9,1
20170401|2016-11-08 13:30,8,15.87,15.9,15.87,15.9,11
20170401|2016-11-08 21:30,9,15.82,15.83,15.82,15.83,9
20170401|2016-11-09 07:30,9,15.83,15.83,15.81,15.81,4
20170401|2016-11-09 12:30,9,15.85,15.85,15.85,15.85,2
20170401|2016-11-09 15:00,9,15.85,15.85,15.85,15.85,1
20170401|2016-11-10 11:30,10,15.98,15.98,15.98,15.98,2
20170401|2016-11-10 12:00,10,16.05,16.05,16.05,16.05,1
20170401|2016-11-11 08:30,11,16.04,16.04,16.04,16.04,1
20170401|2016-11-11 09:00,11,15.98,16,15.98,16,4
20170401|2016-11-11 09:30,11,16,16,16,16,9
20170401|2016-11-11 10:30,11,16,16,16,16,3
20170401|2016-11-11 11:00,11,16,16,16,16,4
20170401|2016-11-14 08:00,14,15.93,15.93,15.93,15.93,2
20170401|2016-11-14 10:30,14,15.98,15.98,15.98,15.98,1
20170401|2016-11-14 11:00,14,15.98,15.98,15.98,15.98,4
20170401|2016-11-14 11:30,14,15.99,15.99,15.99,15.99,3
20170401|2016-11-14 12:00,14,15.99,15.99,15.99,15.99,3
20170401|2016-11-14 12:30,14,15.99,15.99,15.99,15.99,5
20170401|2016-11-15 09:30,15,16,16.02,16,16.02,5
20170401|2016-11-15 11:00,15,16.09,16.09,16.09,16.09,2
20170401|2016-11-15 11:30,15,16.1,16.1,16.1,16.1,1
20170401|2016-11-15 12:00,15,16.1,16.1,16.1,16.1,4
20170401|2016-11-15 12:30,15,16.1,16.1,16.1,16.1,1
20170401|2016-11-15 13:00,15,16.1,16.1,16.1,16.1,2
20170401|2016-11-16 09:30,16,16,16,16,16,1
20170401|2016-11-16 10:30,16,16.05,16.1,16.05,16.1,6
20170401|2016-11-16 12:00,16,16.08,16.08,16.08,16.08,2
20170401|2016-11-16 17:30,17,16.08,16.08,16.08,16.08,2
20170401|2016-11-17 08:30,17,16.08,16.08,16.08,16.08,3
20170401|2016-11-17 09:30,17,16.12,16.12,16.12,16.12,10
20170401|2016-11-17 10:30,17,16.12,16.13,16.1,16.12,19
20170401|2016-11-17 11:00,17,16.12,16.12,16.12,16.12,5
20170401|2016-11-17 11:30,17,16.13,16.13,16.13,16.13,1
20170401|2016-11-17 12:00,17,16.13,16.13,16.13,16.13,1
20170401|2016-11-17 12:30,17,16.13,16.13,16.1,16.1,4
20170401|2016-11-17 13:00,17,16.13,16.25,16.13,16.25,89
20170401|2016-11-18 08:00,18,16.2,16.2,16.2,16.2,2
20170401|2016-11-18 09:00,18,16.25,16.25,16.25,16.25,10
20170401|2016-11-18 09:30,18,16.25,16.26,16.25,16.26,10
20170401|2016-11-18 10:30,18,16.29,16.3,16.28,16.29,16
20170401|2016-11-18 11:00,18,16.3,16.3,16.3,16.3,1
20170401|2016-11-18 11:30,18,16.3,16.35,16.3,16.35,48
20170401|2016-11-18 12:00,18,16.36,16.36,16.33,16.33,6
20170401|2016-11-18 13:00,18,16.33,16.33,16.33,16.33,4
20170401|2016-11-21 08:30,21,16.37,16.37,16.37,16.37,1
20170401|2016-11-21 09:30,21,16.33,16.33,16.33,16.33,1
20170401|2016-11-21 10:00,21,16.32,16.32,16.32,16.32,2
20170401|2016-11-21 10:30,21,16.32,16.35,16.32,16.35,10
20170401|2016-11-21 11:00,21,16.32,16.32,16.32,16.32,2
20170401|2016-11-21 11:30,21,16.32,16.32,16.32,16.32,1
20170401|2016-11-21 14:00,21,16.3,16.3,16.3,16.3,1
20170401|2016-11-21 15:00,21,16.3,16.3,16.3,16.3,1
20170401|2016-11-22 10:00,22,16.32,16.32,16.32,16.32,1
20170401|2016-11-22 10:30,22,16.34,16.34,16.34,16.34,1
20170401|2016-11-22 11:00,22,16.32,16.32,16.32,16.32,15
20170401|2016-11-22 12:30,22,16.3,16.3,16.3,16.3,3
20170401|2016-11-22 13:00,22,16.3,16.3,16.3,16.3,1
20170401|2016-11-22 17:00,23,16.29,16.29,16.29,16.29,1
20170401|2016-11-23 08:30,23,16.32,16.32,16.32,16.32,1
20170401|2016-11-23 09:00,23,16.26,16.26,16.25,16.25,12
20170401|2016-11-23 09:30,23,16.29,16.29,16.26,16.26,3
20170401|2016-11-23 10:00,23,16.25,16.25,16.25,16.25,3
20170401|2016-11-23 10:30,23,16.25,16.25,16.25,16.25,5
20170401|2016-11-23 12:00,23,16.23,16.23,16.23,16.23,5
20170401|2016-11-23 13:00,23,16.19,16.19,16.19,16.19,1
20170401|2016-11-23 15:00,23,16.23,16.23,16.23,16.23,3
20170401|2016-11-28 10:00,28,16.23,16.23,16.23,16.23,2
20170401|2016-11-28 10:30,28,16.25,16.25,16.25,16.25,2
20170401|2016-11-28 11:30,28,16.26,16.26,16.26,16.26,1
20170401|2016-11-28 12:00,28,16.22,16.26,16.22,16.26,4
20170401|2016-11-28 13:00,28,16.26,16.26,16.26,16.26,1
20170401|2016-11-28 15:30,28,16.27,16.27,16.27,16.27,1
20170401|2016-11-29 08:00,29,16.28,16.28,16.28,16.28,2
20170401|2016-11-29 09:00,29,16.3,16.3,16.3,16.3,3
20170401|2016-11-29 10:00,29,16.3,16.3,16.3,16.3,1
20170401|2016-11-29 10:30,29,16.31,16.31,16.3,16.3,4
20170401|2016-11-29 11:30,29,16.28,16.28,16.26,16.26,8
20170401|2016-11-29 12:30,29,16.3,16.32,16.3,16.32,5
20170401|2016-11-29 13:30,29,16.31,16.31,16.29,16.29,9
20170401|2016-11-30 09:00,30,16.3,16.31,16.29,16.3,12
20170401|2016-11-30 09:30,30,16.25,16.25,16.25,16.25,1
20170401|2016-11-30 10:00,30,16.25,16.25,16.25,16.25,11
20170401|2016-11-30 10:30,30,16.26,16.26,16.26,16.26,1
20170401|2016-11-30 11:00,30,16.34,16.37,16.34,16.37,11
20170401|2016-11-30 11:30,30,16.38,16.38,16.38,16.38,5
20170401|2016-11-30 12:00,30,16.4,16.44,16.38,16.44,48
20170401|2016-11-30 12:30,30,16.45,16.45,16.44,16.44,3
20170401|2016-11-30 13:30,30,16.45,16.45,16.45,16.45,1
20170401|2016-11-30 14:00,30,16.45,16.45,16.45,16.45,5
20170401|2016-11-30 15:30,30,16.45,16.45,16.45,16.45,1
20170401|2016-11-30 17:00,1,16.46,16.48,16.46,16.46,3
20170401|2016-12-01 08:30,1,16.48,16.49,16.48,16.49,15
20170401|2016-12-01 09:00,1,16.49,16.5,16.49,16.5,4
20170401|2016-12-01 09:30,1,16.5,16.56,16.5,16.56,40
20170401|2016-12-01 10:00,1,16.54,16.55,16.53,16.55,4
20170401|2016-12-01 10:30,1,16.55,16.61,16.53,16.61,25
20170401|2016-12-01 11:00,1,16.61,16.64,16.58,16.58,38
20170401|2016-12-01 11:30,1,16.56,16.56,16.56,16.56,1
20170401|2016-12-01 12:00,1,16.66,16.7,16.62,16.7,9
20170401|2016-12-01 12:30,1,16.7,16.75,16.69,16.7,35
20170401|2016-12-01 13:00,1,16.65,16.65,16.65,16.65,2
20170401|2016-12-01 13:30,1,16.65,16.65,16.65,16.65,5
20170401|2016-12-01 14:30,1,16.65,16.65,16.65,16.65,2
20170401|2016-12-01 15:00,1,16.65,16.68,16.65,16.68,2
20170401|2016-12-01 15:30,1,16.68,16.68,16.65,16.65,8
20170401|2016-12-02 07:30,2,16.7,16.7,16.7,16.7,1
20170401|2016-12-02 08:00,2,16.74,16.74,16.72,16.72,6
20170401|2016-12-02 08:30,2,16.69,16.78,16.69,16.78,22
20170401|2016-12-02 09:00,2,16.74,16.79,16.74,16.79,8
20170401|2016-12-02 09:30,2,16.69,16.69,16.65,16.65,12
20170401|2016-12-02 10:00,2,16.69,16.69,16.69,16.69,2
20170401|2016-12-02 10:30,2,16.73,16.8,16.73,16.8,47
20170401|2016-12-02 11:00,2,16.75,16.75,16.75,16.75,2
20170401|2016-12-02 11:30,2,16.8,17,16.8,17,41
20170401|2016-12-02 12:00,2,17,17.04,16.9,16.9,39
20170401|2016-12-02 12:30,2,17,17.01,16.9,16.9,23
20170401|2016-12-02 13:00,2,16.79,16.83,16.77,16.77,12
20170401|2016-12-02 13:30,2,16.72,16.72,16.68,16.68,3
20170401|2016-12-05 09:00,5,16.73,16.73,16.73,16.73,4
20170401|2016-12-05 09:30,5,16.76,16.76,16.76,16.76,4
20170401|2016-12-05 10:00,5,16.78,16.78,16.76,16.76,2
20170401|2016-12-05 10:30,5,16.76,16.84,16.76,16.84,5
20170401|2016-12-05 11:00,5,16.79,16.82,16.76,16.77,9
20170401|2016-12-05 11:30,5,16.77,16.77,16.71,16.71,14
20170401|2016-12-05 12:30,5,16.77,16.77,16.77,16.77,2
20170401|2016-12-05 13:00,5,16.71,16.71,16.71,16.71,5
20170401|2016-12-05 13:30,5,16.68,16.68,16.68,16.68,3
20170401|2016-12-05 14:30,5,16.68,16.68,16.68,16.68,1
20170401|2016-12-05 22:00,6,16.72,16.72,16.72,16.72,1
20170401|2016-12-06 09:00,6,16.63,16.63,16.55,16.55,11
20170401|2016-12-06 10:00,6,16.57,16.59,16.57,16.57,5
20170401|2016-12-06 10:30,6,16.61,16.62,16.6,16.6,3
20170401|2016-12-06 11:00,6,16.65,16.65,16.62,16.62,2
20170401|2016-12-06 11:30,6,16.63,16.63,16.63,16.63,1
20170401|2016-12-06 12:00,6,16.68,16.72,16.65,16.72,7
20170401|2016-12-06 12:30,6,16.66,16.66,16.66,16.66,1
20170401|2016-12-06 13:30,6,16.71,16.73,16.63,16.63,7
20170401|2016-12-07 09:00,7,16.74,16.75,16.74,16.75,5
20170401|2016-12-07 09:30,7,16.72,16.72,16.71,16.71,4
20170401|2016-12-07 10:30,7,16.74,16.74,16.74,16.74,5
20170401|2016-12-07 11:00,7,16.74,16.74,16.74,16.74,1
20170401|2016-12-07 11:30,7,16.72,16.72,16.7,16.7,4
20170401|2016-12-07 12:00,7,16.65,16.65,16.65,16.65,3
20170401|2016-12-07 15:00,7,16.72,16.72,16.72,16.72,3
20170401|2016-12-08 09:00,8,16.72,16.72,16.72,16.72,2
20170401|2016-12-08 09:30,8,16.72,16.72,16.72,16.72,2
20170401|2016-12-08 10:30,8,16.75,16.83,16.71,16.71,10
20170401|2016-12-08 11:00,8,16.75,16.75,16.72,16.72,8
20170401|2016-12-08 11:30,8,16.73,16.73,16.73,16.73,4
20170401|2016-12-08 15:00,8,16.85,16.85,16.85,16.85,1
20170401|2016-12-09 08:30,9,16.88,16.88,16.88,16.88,1
20170401|2016-12-09 09:00,9,16.91,17,16.91,17,13
20170401|2016-12-09 09:30,9,17,17.05,17,17.05,11
20170401|2016-12-09 10:00,9,17.05,17.05,16.99,16.99,9
20170401|2016-12-09 10:30,9,17.02,17.04,16.98,16.98,5
20170401|2016-12-09 11:00,9,17.04,17.04,17.03,17.03,3
20170401|2016-12-09 12:00,9,17,17,16.94,16.94,6
20170401|2016-12-09 12:30,9,16.97,16.97,16.97,16.97,2
20170401|2016-12-09 13:00,9,17,17,16.97,16.98,8
20170401|2016-12-09 13:30,9,17.01,17.01,17,17,2
20170401|2016-12-12 07:30,12,17.02,17.02,17.02,17.02,1
20170401|2016-12-12 08:00,12,17.1,17.1,17.07,17.07,8
20170401|2016-12-12 08:30,12,17.1,17.1,17.09,17.1,20
20170401|2016-12-12 09:00,12,17.15,17.16,17.12,17.16,18
20170401|2016-12-12 09:30,12,17.19,17.25,17.19,17.25,57
20170401|2016-12-12 10:00,12,17.25,17.26,17.19,17.2,11
20170401|2016-12-12 10:30,12,17.22,17.35,17.22,17.35,41
20170401|2016-12-12 11:00,12,17.39,17.4,17.38,17.38,23
20170401|2016-12-12 11:30,12,17.43,17.53,17.43,17.53,42
20170401|2016-12-12 12:00,12,17.53,17.53,17.46,17.46,11
20170401|2016-12-12 12:30,12,17.53,17.66,17.53,17.63,36
20170401|2016-12-12 13:00,12,17.6,17.68,17.59,17.6,4
20170401|2016-12-12 13:30,12,17.58,17.58,17.58,17.58,3
20170401|2016-12-12 14:00,12,17.6,17.6,17.6,17.6,1
20170401|2016-12-12 14:30,12,17.6,17.6,17.6,17.6,5
20170401|2016-12-12 15:00,12,17.56,17.6,17.56,17.6,4
20170401|2016-12-12 15:30,12,17.6,17.6,17.57,17.6,8
20170401|2016-12-12 17:00,13,17.64,17.64,17.64,17.64,2
20170401|2016-12-12 18:00,13,17.64,17.64,17.64,17.64,2
20170401|2016-12-12 18:30,13,17.64,17.64,17.64,17.64,1
20170401|2016-12-13 07:00,13,17.65,17.66,17.65,17.66,5
20170401|2016-12-13 07:30,13,17.68,17.68,17.68,17.68,2
20170401|2016-12-13 08:00,13,17.69,17.74,17.69,17.73,18
20170401|2016-12-13 08:30,13,17.67,17.75,17.67,17.75,21
20170401|2016-12-13 09:00,13,17.79,17.89,17.78,17.87,29
20170401|2016-12-13 09:30,13,17.89,17.91,17.8,17.87,25
20170401|2016-12-13 10:00,13,17.88,17.96,17.85,17.89,34
20170401|2016-12-13 10:30,13,17.88,17.9,17.8,17.84,29
20170401|2016-12-13 11:00,13,17.88,17.95,17.83,17.83,39
20170401|2016-12-13 11:30,13,17.82,17.82,17.7,17.7,21
20170401|2016-12-13 12:00,13,17.63,17.63,17.47,17.48,16
20170401|2016-12-13 12:30,13,17.48,17.48,17.48,17.48,2
20170401|2016-12-13 13:00,13,17.48,17.55,17.48,17.51,10
20170401|2016-12-13 13:30,13,17.48,17.52,17.48,17.52,13
20170401|2016-12-13 14:00,13,17.52,17.52,17.52,17.52,7
20170401|2016-12-13 15:00,13,17.5,17.5,17.5,17.5,3
20170401|2016-12-13 15:30,13,17.5,17.5,17.5,17.5,1
20170401|2016-12-14 07:30,14,17.46,17.46,17.46,17.46,1
20170401|2016-12-14 08:00,14,17.5,17.5,17.5,17.5,2
20170401|2016-12-14 08:30,14,17.56,17.56,17.56,17.56,1
20170401|2016-12-14 09:00,14,17.64,17.79,17.64,17.79,22
20170401|2016-12-14 09:30,14,17.76,17.78,17.72,17.78,12
20170401|2016-12-14 10:00,14,17.73,17.77,17.72,17.77,14
20170401|2016-12-14 10:30,14,17.74,17.77,17.51,17.51,29
20170401|2016-12-14 11:00,14,17.51,17.65,17.48,17.65,27
20170401|2016-12-14 11:30,14,17.63,17.76,17.63,17.76,55
20170401|2016-12-14 12:00,14,17.76,17.76,17.66,17.71,24
20170401|2016-12-14 12:30,14,17.7,17.7,17.64,17.64,20
20170401|2016-12-14 13:00,14,17.63,17.63,17.63,17.63,1
20170401|2016-12-14 13:30,14,17.65,17.66,17.64,17.66,16
20170401|2016-12-14 14:00,14,17.68,17.68,17.67,17.67,4
20170401|2016-12-14 14:30,14,17.66,17.66,17.64,17.64,8
20170401|2016-12-14 15:00,14,17.63,17.63,17.61,17.61,2
20170401|2016-12-14 15:30,14,17.63,17.63,17.63,17.63,2
20170401|2016-12-14 19:00,15,17.7,17.7,17.65,17.65,3
20170401|2016-12-15 08:00,15,17.66,17.66,17.66,17.66,1
20170401|2016-12-15 08:30,15,17.68,17.68,17.68,17.68,1
20170401|2016-12-15 09:30,15,17.58,17.58,17.55,17.55,6
20170401|2016-12-15 10:00,15,17.57,17.57,17.43,17.43,19
20170401|2016-12-15 10:30,15,17.41,17.47,17.41,17.46,9
20170401|2016-12-15 11:00,15,17.45,17.45,17.37,17.37,12
20170401|2016-12-15 11:30,15,17.41,17.42,17.41,17.42,26
20170401|2016-12-15 12:00,15,17.43,17.51,17.43,17.5,12
20170401|2016-12-15 12:30,15,17.48,17.48,17.48,17.48,1
20170401|2016-12-15 13:00,15,17.42,17.42,17.39,17.39,16
20170401|2016-12-15 13:30,15,17.38,17.38,17.38,17.38,3
20170401|2016-12-15 14:00,15,17.45,17.45,17.45,17.45,2
20170401|2016-12-16 07:30,16,17.42,17.42,17.42,17.42,1
20170401|2016-12-16 08:30,16,17.49,17.49,17.49,17.49,1
20170401|2016-12-16 09:00,16,17.49,17.5,17.45,17.46,8
20170401|2016-12-16 09:30,16,17.46,17.46,17.46,17.46,5
20170401|2016-12-16 10:00,16,17.46,17.46,17.45,17.45,27
20170401|2016-12-16 10:30,16,17.41,17.41,17.38,17.39,8
20170401|2016-12-16 11:00,16,17.52,17.53,17.47,17.5,5
20170401|2016-12-16 12:00,16,17.5,17.5,17.43,17.49,9
20170401|2016-12-16 12:30,16,17.45,17.5,17.45,17.5,4
20170401|2016-12-16 13:00,16,17.45,17.48,17.45,17.47,6
20170401|2016-12-16 13:30,16,17.49,17.49,17.48,17.48,3
20170401|2016-12-19 04:00,19,17.62,17.62,17.62,17.62,1
20170401|2016-12-19 05:30,19,17.62,17.62,17.62,17.62,4
20170401|2016-12-19 06:30,19,17.64,17.65,17.64,17.65,8
20170401|2016-12-19 08:00,19,17.65,17.65,17.65,17.65,1
20170401|2016-12-19 08:30,19,17.68,17.68,17.64,17.64,16
20170401|2016-12-19 09:00,19,17.64,17.68,17.64,17.68,13
20170401|2016-12-19 09:30,19,17.64,17.64,17.63,17.63,7
20170401|2016-12-19 10:30,19,17.63,17.63,17.49,17.49,24
20170401|2016-12-19 11:30,19,17.57,17.57,17.57,17.57,2
20170401|2016-12-19 13:00,19,17.65,17.65,17.65,17.65,2
20170401|2016-12-19 15:00,19,17.58,17.58,17.58,17.58,1
20170401|2016-12-19 15:30,19,17.6,17.6,17.6,17.6,1
20170401|2016-12-20 08:30,20,17.61,17.61,17.61,17.61,18
20170401|2016-12-20 09:00,20,17.62,17.62,17.61,17.61,3
20170401|2016-12-20 09:30,20,17.66,17.66,17.62,17.62,6
20170401|2016-12-20 10:00,20,17.61,17.64,17.61,17.64,4
20170401|2016-12-20 10:30,20,17.65,17.65,17.61,17.61,19
20170401|2016-12-20 11:00,20,17.61,17.61,17.58,17.58,26
20170401|2016-12-20 11:30,20,17.6,17.65,17.6,17.64,3
20170401|2016-12-20 12:00,20,17.59,17.6,17.59,17.6,6
20170401|2016-12-20 12:30,20,17.63,17.63,17.61,17.61,8
20170401|2016-12-20 13:00,20,17.59,17.59,17.56,17.56,7
20170401|2016-12-20 14:30,20,17.56,17.56,17.56,17.56,5
20170401|2016-12-20 15:00,20,17.54,17.54,17.53,17.54,16
20170401|2016-12-20 15:30,20,17.6,17.64,17.6,17.64,20
20170401|2016-12-20 17:30,21,17.64,17.64,17.64,17.64,1
20170401|2016-12-21 08:30,21,17.64,17.65,17.61,17.61,38
20170401|2016-12-21 09:30,21,17.61,17.61,17.61,17.61,4
20170401|2016-12-21 10:00,21,17.59,17.59,17.59,17.59,1
20170401|2016-12-21 10:30,21,17.61,17.61,17.51,17.51,42
20170401|2016-12-21 11:00,21,17.51,17.52,17.47,17.47,34
20170401|2016-12-21 11:30,21,17.47,17.47,17.36,17.42,59
20170401|2016-12-21 12:00,21,17.42,17.42,17.41,17.41,4
20170401|2016-12-21 12:30,21,17.4,17.42,17.4,17.42,33
20170401|2016-12-21 13:00,21,17.4,17.4,17.4,17.4,4
20170401|2016-12-21 14:00,21,17.38,17.38,17.38,17.38,5
20170401|2016-12-21 14:30,21,17.37,17.37,17.37,17.37,1
20170401|2016-12-21 15:00,21,17.4,17.42,17.4,17.4,4
20170401|2016-12-22 08:30,22,17.41,17.41,17.35,17.35,8
20170401|2016-12-22 10:00,22,17.38,17.38,17.38,17.38,1
20170401|2016-12-22 10:30,22,17.39,17.41,17.37,17.37,7
20170401|2016-12-22 11:00,22,17.43,17.45,17.43,17.45,2
20170401|2016-12-22 11:30,22,17.42,17.42,17.42,17.42,20
20170401|2016-12-22 15:30,22,17.46,17.46,17.46,17.46,1
20170401|2016-12-23 08:30,23,17.43,17.44,17.43,17.44,3
20170401|2016-12-23 09:30,23,17.46,17.46,17.46,17.46,11
20170401|2016-12-23 10:00,23,17.45,17.45,17.42,17.42,2
20170401|2016-12-23 10:30,23,17.4,17.4,17.4,17.4,1
20170401|2016-12-23 11:30,23,17.42,17.42,17.42,17.42,1
20170401|2016-12-27 07:30,27,17.4,17.4,17.4,17.4,2
20170401|2016-12-27 08:00,27,17.37,17.37,17.37,17.37,1
20170401|2016-12-27 08:30,27,17.4,17.4,17.4,17.4,1
20170401|2016-12-27 09:00,27,17.45,17.45,17.45,17.45,3
20170401|2016-12-27 09:30,27,17.48,17.48,17.48,17.48,1
20170401|2016-12-27 10:00,27,17.46,17.48,17.46,17.48,16
20170401|2016-12-27 10:30,27,17.48,17.48,17.44,17.44,11
20170401|2016-12-27 11:00,27,17.48,17.48,17.47,17.47,23
20170401|2016-12-27 11:30,27,17.49,17.49,17.49,17.49,1
20170401|2016-12-27 12:30,27,17.48,17.48,17.42,17.42,3
20170401|2016-12-27 13:00,27,17.47,17.47,17.39,17.4,7
20170401|2016-12-27 13:30,27,17.42,17.42,17.42,17.42,1
20170401|2016-12-27 14:00,27,17.42,17.44,17.42,17.44,3
20170401|2016-12-28 09:00,28,17.45,17.46,17.44,17.44,10
20170401|2016-12-28 09:30,28,17.41,17.41,17.4,17.4,6
20170401|2016-12-28 10:00,28,17.45,17.46,17.45,17.46,9
20170401|2016-12-28 10:30,28,17.42,17.47,17.4,17.47,12
20170401|2016-12-28 11:00,28,17.48,17.48,17.48,17.48,1
20170401|2016-12-28 11:30,28,17.48,17.48,17.48,17.48,6
20170401|2016-12-28 12:00,28,17.48,17.48,17.48,17.48,48
20170401|2016-12-28 12:30,28,17.5,17.55,17.5,17.55,3
20170401|2016-12-28 13:00,28,17.57,17.59,17.57,17.59,3
20170401|2016-12-28 14:00,28,17.58,17.59,17.58,17.59,5
20170401|2016-12-29 07:30,29,17.59,17.59,17.59,17.59,1
20170401|2016-12-29 08:00,29,17.6,17.6,17.6,17.6,1
20170401|2016-12-29 09:00,29,17.55,17.55,17.55,17.55,1
20170401|2016-12-29 10:00,29,17.55,17.55,17.55,17.55,3
20170401|2016-12-29 10:30,29,17.55,17.55,17.48,17.48,9
20170401|2016-12-29 11:00,29,17.54,17.6,17.54,17.6,5
20170401|2016-12-29 11:30,29,17.57,17.57,17.56,17.57,6
20170401|2016-12-29 13:00,29,17.53,17.53,17.53,17.53,2
20170401|2016-12-29 15:00,29,17.52,17.52,17.51,17.51,6
20170401|2016-12-30 10:00,30,17.46,17.46,17.46,17.46,2
20170401|2016-12-30 10:30,30,17.47,17.54,17.46,17.51,44
20170401|2016-12-30 11:00,30,17.48,17.48,17.48,17.48,1
20170401|2016-12-30 11:30,30,17.51,17.51,17.51,17.51,1
20170401|2017-01-03 09:00,3,17.41,17.44,17.41,17.44,2
20170401|2017-01-03 09:30,3,17.38,17.38,17.38,17.38,1
20170401|2017-01-03 10:00,3,17.38,17.38,17.33,17.34,5
20170401|2017-01-03 10:30,3,17.32,17.44,17.32,17.39,11
20170401|2017-01-03 11:00,3,17.36,17.37,17.36,17.36,8
20170401|2017-01-03 12:00,3,17.37,17.37,17.37,17.37,1
20170401|2017-01-03 12:30,3,17.39,17.39,17.35,17.35,4
20170401|2017-01-03 13:00,3,17.36,17.36,17.35,17.35,5
20170401|2017-01-03 14:30,3,17.35,17.35,17.33,17.33,5
20170401|2017-01-03 15:00,3,17.31,17.31,17.31,17.31,1
20170401|2017-01-04 09:00,4,17.36,17.36,17.36,17.36,1
20170401|2017-01-04 10:00,4,17.36,17.36,17.35,17.35,7
20170401|2017-01-04 10:30,4,17.34,17.34,17.32,17.32,4
20170401|2017-01-04 11:00,4,17.37,17.37,17.37,17.37,1
20170401|2017-01-04 11:30,4,17.32,17.32,17.32,17.32,2
20170401|2017-01-04 12:00,4,17.3,17.3,17.3,17.3,2
20170401|2017-01-04 12:30,4,17.3,17.3,17.22,17.25,24
20170401|2017-01-04 13:00,4,17.26,17.26,17.26,17.26,3
20170401|2017-01-04 13:30,4,17.23,17.23,17.21,17.21,23
20170401|2017-01-04 14:00,4,17.2,17.2,17.2,17.2,2
20170401|2017-01-04 14:30,4,17.2,17.2,17.2,17.2,1
20170401|2017-01-04 19:30,5,17.24,17.24,17.24,17.24,1
20170401|2017-01-05 07:00,5,17.2,17.2,17.2,17.2,1
20170401|2017-01-05 07:30,5,17.2,17.2,17.2,17.2,4
20170401|2017-01-05 08:00,5,17.21,17.21,17.21,17.21,1
20170401|2017-01-05 08:30,5,17.2,17.24,17.19,17.19,11
20170401|2017-01-05 09:00,5,17.1,17.12,17.1,17.11,4
20170401|2017-01-05 09:30,5,17.12,17.13,17.05,17.07,87
20170401|2017-01-05 10:00,5,17.07,17.07,17.07,17.07,1
20170401|2017-01-05 10:30,5,17.07,17.08,17.05,17.08,58
20170401|2017-01-05 11:00,5,17.11,17.17,17.11,17.16,20
20170401|2017-01-05 12:00,5,17.08,17.08,17.08,17.08,1
20170401|2017-01-05 12:30,5,17.12,17.13,17.09,17.09,9
20170401|2017-01-05 13:00,5,17.07,17.07,17.06,17.07,7
20170401|2017-01-05 14:30,5,17.1,17.13,17.1,17.1,6
20170401|2017-01-05 15:30,5,17.07,17.07,17.07,17.07,4
20170401|2017-01-05 17:00,6,17.07,17.07,17.07,17.07,1
20170401|2017-01-05 17:30,6,17.1,17.1,17.1,17.1,2
20170401|2017-01-05 18:00,6,17.1,17.1,17.1,17.1,1
20170401|2017-01-06 00:00,6,17.04,17.04,17.04,17.04,3
20170401|2017-01-06 06:30,6,17.05,17.05,17.05,17.05,2
20170401|2017-01-06 10:00,6,17.07,17.1,17.07,17.1,7
20170401|2017-01-06 10:30,6,17.07,17.13,17.07,17.13,30
20170401|2017-01-06 11:00,6,17.17,17.18,17.17,17.17,5
20170401|2017-01-06 11:30,6,17.17,17.17,17.11,17.11,13
20170401|2017-01-06 12:00,6,17.13,17.13,17.13,17.13,2
20170401|2017-01-06 12:30,6,17.18,17.18,17.18,17.18,2
20170401|2017-01-06 13:30,6,17.18,17.18,17.14,17.14,11
20170401|2017-01-08 21:00,9,17.22,17.22,17.22,17.22,1
20170401|2017-01-09 06:30,9,17.24,17.24,17.24,17.24,2
20170401|2017-01-09 09:00,9,17.23,17.25,17.23,17.25,9
20170401|2017-01-09 09:30,9,17.25,17.25,17.25,17.25,4
20170401|2017-01-09 10:00,9,17.23,17.23,17.23,17.23,1
20170401|2017-01-09 10:30,9,17.25,17.29,17.25,17.29,4
20170401|2017-01-09 11:00,9,17.29,17.29,17.29,17.29,3
20170401|2017-01-09 11:30,9,17.32,17.36,17.32,17.36,5
20170401|2017-01-09 12:00,9,17.38,17.38,17.38,17.38,1
20170401|2017-01-09 12:30,9,17.41,17.47,17.41,17.47,2
20170401|2017-01-09 13:00,9,17.42,17.42,17.41,17.41,2
20170401|2017-01-09 13:30,9,17.47,17.47,17.47,17.47,1
20170401|2017-01-09 14:00,9,17.44,17.44,17.44,17.44,1
20170401|2017-01-09 15:30,9,17.43,17.47,17.42,17.47,3
20170401|2017-01-09 19:00,10,17.47,17.47,17.47,17.47,1
20170401|2017-01-10 07:30,10,17.48,17.51,17.48,17.51,19
20170401|2017-01-10 08:00,10,17.54,17.58,17.54,17.58,6
20170401|2017-01-10 08:30,10,17.52,17.56,17.51,17.56,25
20170401|2017-01-10 09:00,10,17.54,17.56,17.52,17.56,21
20170401|2017-01-10 09:30,10,17.53,17.53,17.5,17.5,12
20170401|2017-01-10 10:00,10,17.53,17.59,17.53,17.59,23
20170401|2017-01-10 10:30,10,17.57,17.7,17.57,17.57,27
20170401|2017-01-10 11:00,10,17.56,17.61,17.53,17.55,15
20170401|2017-01-10 11:30,10,17.55,17.6,17.55,17.59,7
20170401|2017-01-10 12:30,10,17.54,17.54,17.53,17.54,4
20170401|2017-01-10 13:00,10,17.51,17.51,17.51,17.51,1
20170401|2017-01-10 13:30,10,17.53,17.57,17.53,17.57,6
20170401|2017-01-10 14:00,10,17.54,17.54,17.54,17.54,1
20170401|2017-01-10 21:30,11,17.55,17.55,17.55,17.55,1
20170401|2017-01-11 08:00,11,17.58,17.58,17.58,17.58,2
20170401|2017-01-11 08:30,11,17.59,17.59,17.56,17.56,7
20170401|2017-01-11 09:00,11,17.6,17.61,17.59,17.61,5
20170401|2017-01-11 09:30,11,17.61,17.69,17.61,17.69,14
20170401|2017-01-11 10:00,11,17.69,17.7,17.68,17.7,4
20170401|2017-01-11 10:30,11,17.68,17.7,17.59,17.6,12
20170401|2017-01-11 11:00,11,17.65,17.65,17.5,17.54,11
20170401|2017-01-11 11:30,11,17.5,17.53,17.49,17.53,8
20170401|2017-01-11 12:30,11,17.54,17.54,17.54,17.54,1
20170401|2017-01-11 13:00,11,17.58,17.58,17.58,17.58,1
20170401|2017-01-11 13:30,11,17.53,17.53,17.53,17.53,1
20170401|2017-01-11 14:00,11,17.58,17.59,17.57,17.57,5
20170401|2017-01-11 14:30,11,17.56,17.56,17.56,17.56,5
20170401|2017-01-11 15:30,11,17.58,17.58,17.58,17.58,2
20170401|2017-01-12 07:00,12,17.59,17.59,17.59,17.59,2
20170401|2017-01-12 07:30,12,17.58,17.58,17.57,17.57,2
20170401|2017-01-12 08:00,12,17.55,17.55,17.55,17.55,1
20170401|2017-01-12 09:00,12,17.57,17.57,17.57,17.57,4
20170401|2017-01-12 09:30,12,17.56,17.56,17.56,17.56,1
20170401|2017-01-12 10:00,12,17.55,17.55,17.55,17.55,1
20170401|2017-01-12 10:30,12,17.55,17.6,17.49,17.6,14
20170401|2017-01-12 11:00,12,17.55,17.55,17.5,17.5,7
20170401|2017-01-12 11:30,12,17.54,17.54,17.5,17.5,3
20170401|2017-01-12 12:00,12,17.55,17.58,17.54,17.58,3
20170401|2017-01-12 12:30,12,17.6,17.61,17.59,17.61,5
20170401|2017-01-12 13:00,12,17.65,17.7,17.64,17.66,22
20170401|2017-01-12 13:30,12,17.74,17.74,17.65,17.65,31
20170401|2017-01-12 18:00,13,17.57,17.57,17.57,17.57,1
20170401|2017-01-13 08:00,13,17.62,17.62,17.62,17.62,1
20170401|2017-01-13 08:30,13,17.65,17.65,17.65,17.65,3
20170401|2017-01-13 09:00,13,17.66,17.69,17.65,17.65,8
20170401|2017-01-13 09:30,13,17.62,17.62,17.62,17.62,1
20170401|2017-01-13 10:00,13,17.62,17.62,17.62,17.62,1
20170401|2017-01-13 10:30,13,17.54,17.67,17.54,17.65,22
20170401|2017-01-13 11:00,13,17.66,17.68,17.66,17.68,2
20170401|2017-01-13 11:30,13,17.69,17.69,17.65,17.65,6
20170401|2017-01-13 12:00,13,17.65,17.65,17.6,17.61,7
20170401|2017-01-13 12:30,13,17.6,17.63,17.58,17.63,7
20170401|2017-01-13 13:00,13,17.62,17.63,17.6,17.63,7
20170401|2017-01-13 13:30,13,17.63,17.63,17.63,17.63,9
20170401|2017-01-16 22:00,17,17.56,17.56,17.56,17.56,1
20170401|2017-01-17 07:00,17,17.6,17.6,17.6,17.6,1
20170401|2017-01-17 08:00,17,17.6,17.6,17.6,17.6,1
20170401|2017-01-17 08:30,17,17.6,17.6,17.6,17.6,3
20170401|2017-01-17 09:00,17,17.66,17.71,17.66,17.71,4
20170401|2017-01-17 09:30,17,17.7,17.75,17.7,17.75,4
20170401|2017-01-17 10:00,17,17.75,17.76,17.71,17.72,20
20170401|2017-01-17 10:30,17,17.71,17.76,17.6,17.64,63
20170401|2017-01-17 11:00,17,17.64,17.67,17.64,17.67,3
20170401|2017-01-17 11:30,17,17.61,17.61,17.61,17.61,1
20170401|2017-01-17 12:00,17,17.62,17.62,17.6,17.6,6
20170401|2017-01-17 12:30,17,17.61,17.61,17.61,17.61,1
20170401|2017-01-17 13:00,17,17.61,17.61,17.6,17.6,5
20170401|2017-01-17 14:00,17,17.6,17.6,17.6,17.6,1
20170401|2017-01-17 18:00,18,17.56,17.56,17.56,17.56,6
20170401|2017-01-18 07:00,18,17.6,17.6,17.6,17.6,2
20170401|2017-01-18 08:30,18,17.64,17.66,17.64,17.66,36
20170401|2017-01-18 09:00,18,17.64,17.64,17.52,17.55,41
20170401|2017-01-18 09:30,18,17.55,17.55,17.49,17.49,33
20170401|2017-01-18 10:00,18,17.57,17.57,17.57,17.57,2
20170401|2017-01-18 10:30,18,17.5,17.58,17.4,17.51,35
20170401|2017-01-18 11:00,18,17.51,17.51,17.51,17.51,3
20170401|2017-01-18 11:30,18,17.51,17.51,17.51,17.51,3
20170401|2017-01-18 12:00,18,17.49,17.49,17.45,17.45,5
20170401|2017-01-18 12:30,18,17.46,17.46,17.46,17.46,1
20170401|2017-01-18 15:00,18,17.48,17.48,17.44,17.45,6
20170401|2017-01-18 15:30,18,17.5,17.5,17.5,17.5,1
20170401|2017-01-19 07:30,19,17.52,17.52,17.52,17.52,2
20170401|2017-01-19 08:30,19,17.51,17.61,17.51,17.56,35
20170401|2017-01-19 09:00,19,17.56,17.56,17.56,17.56,2
20170401|2017-01-19 09:30,19,17.57,17.57,17.57,17.57,5
20170401|2017-01-19 10:30,19,17.59,17.59,17.59,17.59,15
20170401|2017-01-19 11:00,19,17.59,17.61,17.56,17.61,7
20170401|2017-01-19 12:30,19,17.63,17.63,17.61,17.61,4
20170401|2017-01-19 13:00,19,17.56,17.56,17.56,17.56,15
20170401|2017-01-20 08:30,20,17.64,17.65,17.62,17.62,6
20170401|2017-01-20 09:30,20,17.63,17.67,17.63,17.67,7
20170401|2017-01-20 10:00,20,17.7,17.7,17.67,17.7,3
20170401|2017-01-20 10:30,20,17.67,17.67,17.64,17.66,28
20170401|2017-01-20 11:00,20,17.66,17.66,17.64,17.64,13
20170401|2017-01-20 11:30,20,17.66,17.7,17.64,17.64,13
20170401|2017-01-20 12:00,20,17.65,17.65,17.64,17.64,6
20170401|2017-01-20 12:30,20,17.68,17.68,17.67,17.67,2
20170401|2017-01-20 13:30,20,17.65,17.65,17.65,17.65,1
20170401|2017-01-23 08:00,23,17.63,17.63,17.63,17.63,1
20170401|2017-01-23 09:00,23,17.57,17.6,17.57,17.6,3
20170401|2017-01-23 10:00,23,17.58,17.58,17.58,17.58,1
20170401|2017-01-23 10:30,23,17.58,17.61,17.46,17.46,45
20170401|2017-01-23 11:00,23,17.49,17.49,17.4,17.45,96
20170401|2017-01-23 11:30,23,17.48,17.5,17.48,17.5,16
20170401|2017-01-23 12:00,23,17.51,17.53,17.51,17.53,5
20170401|2017-01-23 12:30,23,17.49,17.49,17.49,17.49,3
20170401|2017-01-23 14:00,23,17.51,17.6,17.51,17.59,22
20170401|2017-01-23 14:30,23,17.57,17.57,17.53,17.53,2
20170401|2017-01-23 15:00,23,17.56,17.56,17.54,17.54,5
20170401|2017-01-23 17:00,24,17.49,17.49,17.49,17.49,1
20170401|2017-01-23 18:30,24,17.55,17.55,17.55,17.55,1
20170401|2017-01-23 22:00,24,17.5,17.5,17.49,17.49,18
20170401|2017-01-23 22:30,24,17.48,17.49,17.48,17.49,2
20170401|2017-01-24 06:30,24,17.5,17.5,17.5,17.5,1
20170401|2017-01-24 07:30,24,17.5,17.5,17.5,17.5,2
20170401|2017-01-24 08:00,24,17.49,17.49,17.44,17.44,6
20170401|2017-01-24 08:30,24,17.46,17.46,17.41,17.41,5
20170401|2017-01-24 09:00,24,17.45,17.45,17.45,17.45,3
20170401|2017-01-24 09:30,24,17.46,17.48,17.42,17.42,14
20170401|2017-01-24 10:00,24,17.45,17.47,17.41,17.43,29
20170401|2017-01-24 10:30,24,17.52,17.52,17.37,17.39,28
20170401|2017-01-24 11:00,24,17.43,17.45,17.42,17.45,12
20170401|2017-01-24 11:30,24,17.46,17.47,17.46,17.47,6
20170401|2017-01-24 12:00,24,17.49,17.62,17.49,17.55,35
20170401|2017-01-24 12:30,24,17.55,17.55,17.5,17.5,4
20170401|2017-01-24 13:00,24,17.54,17.54,17.5,17.5,2
20170401|2017-01-24 13:30,24,17.5,17.5,17.49,17.49,8
20170401|2017-01-24 14:00,24,17.49,17.49,17.49,17.49,5
20170401|2017-01-24 14:30,24,17.49,17.49,17.49,17.49,9
20170401|2017-01-24 15:00,24,17.49,17.49,17.43,17.45,16
20170401|2017-01-24 15:30,24,17.43,17.43,17.43,17.43,2
20170401|2017-01-24 20:30,25,17.39,17.39,17.39,17.39,9
20170401|2017-01-24 22:30,25,17.38,17.38,17.38,17.38,3
20170401|2017-01-25 00:00,25,17.38,17.38,17.38,17.38,5
20170401|2017-01-25 01:00,25,17.38,17.38,17.38,17.38,5
20170401|2017-01-25 02:30,25,17.37,17.37,17.37,17.37,1
20170401|2017-01-25 06:30,25,17.33,17.33,17.33,17.33,2
20170401|2017-01-25 07:30,25,17.37,17.37,17.37,17.37,8
20170401|2017-01-25 08:00,25,17.36,17.37,17.33,17.37,21
20170401|2017-01-25 08:30,25,17.34,17.34,17.33,17.33,53
20170401|2017-01-25 09:00,25,17.33,17.35,17.33,17.35,30
20170401|2017-01-25 09:30,25,17.34,17.42,17.34,17.42,59
20170401|2017-01-25 10:00,25,17.32,17.32,17.27,17.29,34
20170401|2017-01-25 10:30,25,17.25,17.31,17.25,17.28,19
20170401|2017-01-25 11:00,25,17.27,17.27,17.22,17.22,26
20170401|2017-01-25 11:30,25,17.21,17.24,17.18,17.2,21
20170401|2017-01-25 12:00,25,17.19,17.19,17.19,17.19,1
20170401|2017-01-25 12:30,25,17.2,17.2,17.17,17.19,11
20170401|2017-01-25 13:00,25,17.23,17.28,17.23,17.25,11
20170401|2017-01-25 14:30,25,17.23,17.23,17.23,17.23,1
20170401|2017-01-25 15:00,25,17.25,17.29,17.25,17.29,11
20170401|2017-01-25 17:00,26,17.23,17.23,17.23,17.23,1
20170401|2017-01-25 17:30,26,17.23,17.23,17.23,17.23,4
20170401|2017-01-25 18:00,26,17.23,17.23,17.23,17.23,1
20170401|2017-01-25 18:30,26,17.19,17.19,17.19,17.19,1
20170401|2017-01-25 21:30,26,17.23,17.23,17.23,17.23,1
20170401|2017-01-26 07:30,26,17.26,17.26,17.26,17.26,2
20170401|2017-01-26 08:00,26,17.27,17.3,17.24,17.3,8
20170401|2017-01-26 08:30,26,17.23,17.23,17.23,17.23,5
20170401|2017-01-26 09:00,26,17.17,17.17,17.17,17.17,4
20170401|2017-01-26 09:30,26,17.16,17.16,17.16,17.16,3
20170401|2017-01-26 10:00,26,17.15,17.2,17.14,17.2,20
20170401|2017-01-26 10:30,26,17.21,17.24,17.21,17.21,10
20170401|2017-01-26 11:00,26,17.24,17.28,17.24,17.25,12
20170401|2017-01-26 11:30,26,17.25,17.3,17.25,17.3,32
20170401|2017-01-26 12:00,26,17.36,17.4,17.25,17.4,52
20170401|2017-01-26 12:30,26,17.39,17.45,17.39,17.45,20
20170401|2017-01-26 13:00,26,17.36,17.36,17.35,17.35,20
20170401|2017-01-26 14:00,26,17.4,17.44,17.4,17.44,2
20170401|2017-01-26 14:30,26,17.35,17.35,17.35,17.35,16
20170401|2017-01-26 15:00,26,17.38,17.38,17.38,17.38,2
20170401|2017-01-26 18:30,27,17.4,17.4,17.4,17.4,2
20170401|2017-01-27 08:00,27,17.36,17.36,17.36,17.36,1
20170401|2017-01-27 08:30,27,17.39,17.39,17.33,17.33,3
20170401|2017-01-27 09:00,27,17.39,17.39,17.35,17.36,13
20170401|2017-01-27 09:30,27,17.38,17.38,17.38,17.38,1
20170401|2017-01-27 10:30,27,17.37,17.44,17.37,17.4,34
20170401|2017-01-27 11:30,27,17.4,17.45,17.39,17.44,16
20170401|2017-01-27 13:00,27,17.43,17.43,17.43,17.43,1
20170401|2017-01-29 17:30,30,17.44,17.44,17.44,17.44,1
20170401|2017-01-29 22:00,30,17.35,17.35,17.35,17.35,1
20170401|2017-01-30 07:00,30,17.39,17.39,17.39,17.39,3
20170401|2017-01-30 07:30,30,17.39,17.39,17.38,17.38,2
20170401|2017-01-30 08:00,30,17.34,17.4,17.34,17.4,12
20170401|2017-01-30 08:30,30,17.4,17.45,17.4,17.41,31
20170401|2017-01-30 09:00,30,17.37,17.4,17.28,17.28,88
20170401|2017-01-30 09:30,30,17.3,17.3,17.3,17.3,1
20170401|2017-01-30 10:00,30,17.3,17.3,17.23,17.23,13
20170401|2017-01-30 10:30,30,17.22,17.38,17.16,17.38,65
20170401|2017-01-30 11:00,30,17.33,17.33,17.3,17.3,5
20170401|2017-01-30 11:30,30,17.34,17.34,17.34,17.34,1
20170401|2017-01-30 12:00,30,17.29,17.29,17.27,17.27,3
20170401|2017-01-30 13:00,30,17.29,17.29,17.28,17.28,9
20170401|2017-01-30 13:30,30,17.29,17.29,17.26,17.26,8
20170401|2017-01-30 14:30,30,17.27,17.27,17.24,17.24,11
20170401|2017-01-30 15:00,30,17.24,17.24,17.24,17.24,7
20170401|2017-01-30 15:30,30,17.27,17.29,17.27,17.29,4
20170401|2017-01-31 08:00,31,17.21,17.21,17.21,17.21,1
20170401|2017-01-31 08:30,31,17.2,17.2,17.16,17.16,19
20170401|2017-01-31 09:00,31,17.2,17.22,17.19,17.22,33
20170401|2017-01-31 09:30,31,17.19,17.2,17.16,17.2,7
20170401|2017-01-31 10:00,31,17.21,17.21,17.21,17.21,3
20170401|2017-01-31 10:30,31,17.22,17.4,17.19,17.22,51
20170401|2017-01-31 11:00,31,17.25,17.3,17.25,17.28,18
20170401|2017-01-31 11:30,31,17.3,17.35,17.3,17.35,5
20170401|2017-01-31 12:30,31,17.35,17.35,17.3,17.3,8
20170401|2017-01-31 13:00,31,17.3,17.3,17.28,17.28,6
20170401|2017-01-31 13:30,31,17.27,17.27,17.26,17.26,2
20170401|2017-01-31 15:00,31,17.28,17.28,17.28,17.28,1
20170401|2017-02-01 09:00,1,17.29,17.29,17.27,17.27,2
20170401|2017-02-01 09:30,1,17.25,17.25,17.23,17.24,9
20170401|2017-02-01 10:00,1,17.24,17.26,17.24,17.26,4
20170401|2017-02-01 10:30,1,17.26,17.33,17.2,17.33,59
20170401|2017-02-01 11:00,1,17.33,17.35,17.33,17.35,16
20170401|2017-02-01 13:30,1,17.31,17.31,17.31,17.31,1
20170401|2017-02-01 14:00,1,17.34,17.35,17.34,17.35,30
20170401|2017-02-02 07:00,2,17.37,17.37,17.37,17.37,1
20170401|2017-02-02 08:00,2,17.34,17.35,17.34,17.35,11
20170401|2017-02-02 08:30,2,17.35,17.36,17.3,17.3,26
20170401|2017-02-02 09:00,2,17.31,17.31,17.31,17.31,1
20170401|2017-02-02 09:30,2,17.3,17.3,17.29,17.29,11
20170401|2017-02-02 10:00,2,17.31,17.31,17.3,17.31,9
20170401|2017-02-02 10:30,2,17.31,17.59,17.31,17.52,212
20170401|2017-02-02 11:00,2,17.48,17.55,17.43,17.51,19
20170401|2017-02-02 11:30,2,17.47,17.47,17.45,17.45,5
20170401|2017-02-02 12:00,2,17.48,17.48,17.41,17.47,12
20170401|2017-02-02 12:30,2,17.47,17.51,17.46,17.51,34
20170401|2017-02-02 13:00,2,17.5,17.52,17.5,17.5,22
20170401|2017-02-02 13:30,2,17.53,17.53,17.53,17.53,4
20170401|2017-02-02 14:00,2,17.56,17.56,17.51,17.51,2
20170401|2017-02-02 14:30,2,17.53,17.53,17.53,17.53,1
20170401|2017-02-02 15:30,2,17.53,17.53,17.47,17.47,7
20170401|2017-02-02 17:00,3,17.52,17.56,17.52,17.56,5
20170401|2017-02-02 18:00,3,17.57,17.57,17.57,17.57,6
20170401|2017-02-02 19:00,3,17.57,17.57,17.57,17.57,2
20170401|2017-02-03 08:00,3,17.56,17.56,17.52,17.53,15
20170401|2017-02-03 08:30,3,17.55,17.55,17.5,17.5,7
20170401|2017-02-03 09:00,3,17.47,17.47,17.41,17.45,11
20170401|2017-02-03 09:30,3,17.45,17.45,17.45,17.45,3
20170401|2017-02-03 10:00,3,17.45,17.45,17.4,17.45,5
20170401|2017-02-03 10:30,3,17.4,17.4,17.18,17.24,53
20170401|2017-02-03 11:00,3,17.24,17.4,17.24,17.26,13
20170401|2017-02-03 11:30,3,17.29,17.33,17.27,17.32,8
20170401|2017-02-03 12:00,3,17.32,17.33,17.32,17.33,5
20170401|2017-02-03 12:30,3,17.33,17.33,17.25,17.25,16
20170401|2017-02-03 13:00,3,17.28,17.28,17.28,17.28,2
20170401|2017-02-03 13:30,3,17.28,17.28,17.28,17.28,3
20170401|2017-02-06 08:00,6,17.26,17.26,17.26,17.26,1
20170401|2017-02-06 09:00,6,17.25,17.25,17.22,17.22,5
20170401|2017-02-06 09:30,6,17.22,17.23,17.22,17.23,2
20170401|2017-02-06 10:00,6,17.2,17.2,17.19,17.2,7
20170401|2017-02-06 10:30,6,17.19,17.19,17.07,17.13,37
20170401|2017-02-06 11:00,6,17.13,17.13,17.01,17.01,15
20170401|2017-02-06 11:30,6,17.04,17.08,17.04,17.06,15
20170401|2017-02-06 12:00,6,17.07,17.1,17.05,17.08,14
20170401|2017-02-06 12:30,6,17.05,17.05,17.03,17.05,47
20170401|2017-02-06 13:00,6,17.04,17.04,17,17,17
20170401|2017-02-06 13:30,6,17,17,16.99,16.99,9
20170401|2017-02-06 15:30,6,16.99,17.01,16.99,16.99,10
20170401|2017-02-06 17:30,7,16.99,16.99,16.99,16.99,6
20170401|2017-02-06 18:30,7,16.93,16.99,16.89,16.99,9
20170401|2017-02-06 21:30,7,16.92,16.92,16.92,16.92,2
20170401|2017-02-07 06:30,7,16.94,16.94,16.94,16.94,1
20170401|2017-02-07 07:00,7,16.95,16.96,16.93,16.93,6
20170401|2017-02-07 07:30,7,16.93,16.93,16.9,16.9,23
20170401|2017-02-07 08:00,7,16.91,16.92,16.87,16.89,5
20170401|2017-02-07 08:30,7,16.88,16.92,16.86,16.92,42
20170401|2017-02-07 09:00,7,16.9,16.9,16.9,16.9,2
20170401|2017-02-07 09:30,7,16.88,16.92,16.88,16.92,29
20170401|2017-02-07 10:00,7,16.9,16.9,16.9,16.9,24
20170401|2017-02-07 10:30,7,16.9,16.91,16.8,16.89,50
20170401|2017-02-07 11:00,7,16.87,16.89,16.85,16.89,29
20170401|2017-02-07 11:30,7,16.89,16.91,16.88,16.88,12
20170401|2017-02-07 12:00,7,16.87,16.87,16.87,16.87,1
20170401|2017-02-07 12:30,7,16.9,16.94,16.9,16.94,26
20170401|2017-02-07 13:00,7,16.93,16.94,16.91,16.92,10
20170401|2017-02-07 13:30,7,16.94,16.95,16.94,16.95,6
20170401|2017-02-07 15:00,7,16.93,16.93,16.93,16.93,1
20170401|2017-02-07 15:30,7,16.93,16.93,16.93,16.93,6
20170401|2017-02-07 17:00,8,16.93,16.93,16.92,16.92,3
20170401|2017-02-07 17:30,8,16.98,16.99,16.98,16.98,3
20170401|2017-02-08 06:30,8,16.99,16.99,16.99,16.99,3
20170401|2017-02-08 07:00,8,16.96,16.96,16.96,16.96,1
20170401|2017-02-08 07:30,8,17,17,17,17,1
20170401|2017-02-08 08:00,8,17.02,17.03,16.97,16.97,13
20170401|2017-02-08 08:30,8,16.97,17.02,16.96,17.02,29
20170401|2017-02-08 09:00,8,16.99,17.07,16.99,17.02,23
20170401|2017-02-08 09:30,8,17.02,17.02,16.96,16.96,7
20170401|2017-02-08 10:00,8,16.98,17.01,16.9,16.9,22
20170401|2017-02-08 10:30,8,16.92,17.01,16.84,16.95,35
20170401|2017-02-08 11:00,8,16.95,17.02,16.95,16.97,8
20170401|2017-02-08 11:30,8,17,17,17,17,14
20170401|2017-02-08 12:00,8,17,17.03,17,17,14
20170401|2017-02-08 12:30,8,16.99,17.04,16.99,17.04,4
20170401|2017-02-08 13:00,8,17.01,17.02,17.01,17.02,3
20170401|2017-02-08 14:00,8,17,17,17,17,4
20170401|2017-02-08 14:30,8,17,17,17,17,13
20170401|2017-02-08 15:00,8,17,17,17,17,2
20170401|2017-02-09 08:00,9,17.03,17.03,17.03,17.03,1
20170401|2017-02-09 08:30,9,16.99,16.99,16.99,16.99,1
20170401|2017-02-09 09:00,9,17,17,17,17,1
20170401|2017-02-09 10:00,9,17.01,17.01,16.99,16.99,34
20170401|2017-02-09 10:30,9,16.97,17.03,16.95,17.03,31
20170401|2017-02-09 11:00,9,16.95,17.1,16.95,17.1,27
20170401|2017-02-09 11:30,9,17.13,17.15,17.07,17.09,24
20170401|2017-02-09 12:00,9,17.15,17.15,17.13,17.13,8
20170401|2017-02-09 12:30,9,17.13,17.13,17.13,17.13,2
20170401|2017-02-09 13:00,9,17.12,17.12,17.1,17.1,10
20170401|2017-02-09 13:30,9,17.12,17.12,17.12,17.12,8
20170401|2017-02-09 18:00,10,17.22,17.22,17.22,17.22,1
20170401|2017-02-10 08:00,10,17.19,17.19,17.18,17.18,10
20170401|2017-02-10 08:30,10,17.14,17.14,17.14,17.14,2
20170401|2017-02-10 09:00,10,17.16,17.16,17.16,17.16,2
20170401|2017-02-10 09:30,10,17.1,17.1,17.06,17.06,11
20170401|2017-02-10 10:00,10,17.07,17.08,17.07,17.08,5
20170401|2017-02-10 10:30,10,17.05,17.15,17.05,17.08,14
20170401|2017-02-10 11:00,10,17.08,17.09,17.08,17.09,8
20170401|2017-02-10 12:00,10,17.04,17.04,17.03,17.03,7
20170401|2017-02-10 13:00,10,17.02,17.02,17.01,17.01,9
20170401|2017-02-10 13:30,10,17.01,17.01,17.01,17.01,2
20170401|2017-02-13 10:30,13,16.93,16.96,16.92,16.96,17
20170401|2017-02-13 11:30,13,16.95,16.95,16.95,16.95,1
20170401|2017-02-13 12:30,13,16.93,16.94,16.93,16.93,7
20170401|2017-02-13 14:00,13,16.92,16.92,16.92,16.92,2
20170401|2017-02-13 14:30,13,16.91,16.91,16.88,16.88,14
20170401|2017-02-13 15:00,13,16.88,16.89,16.88,16.88,5
20170401|2017-02-13 15:30,13,16.88,16.91,16.88,16.91,6
20170401|2017-02-14 07:30,14,16.91,16.93,16.91,16.93,15
20170401|2017-02-14 08:00,14,16.89,16.89,16.86,16.86,6
20170401|2017-02-14 08:30,14,16.9,16.92,16.9,16.91,9
20170401|2017-02-14 09:00,14,16.91,16.92,16.91,16.92,6
20170401|2017-02-14 09:30,14,16.89,16.91,16.87,16.87,46
20170401|2017-02-14 10:00,14,16.89,16.9,16.86,16.9,54
20170401|2017-02-14 10:30,14,16.9,17,16.89,16.98,31
20170401|2017-02-14 11:00,14,17.02,17.02,16.95,16.96,12
20170401|2017-02-14 11:30,14,16.96,17.04,16.96,17.04,17
20170401|2017-02-14 12:00,14,17.03,17.03,17,17,4
20170401|2017-02-14 12:30,14,17,17,17,17,1
20170401|2017-02-14 14:00,14,16.98,16.98,16.98,16.98,5
20170401|2017-02-14 14:30,14,16.98,16.98,16.98,16.98,5
20170401|2017-02-14 23:30,15,17.04,17.05,17.04,17.05,15
20170401|2017-02-15 07:00,15,17.08,17.08,17.08,17.08,1
20170401|2017-02-15 07:30,15,17.08,17.1,17.08,17.1,21
20170401|2017-02-15 08:00,15,17.1,17.13,17.1,17.13,5
20170401|2017-02-15 08:30,15,17.09,17.14,17.09,17.14,23
20170401|2017-02-15 09:00,15,17.12,17.12,17.1,17.1,29
20170401|2017-02-15 09:30,15,17.07,17.07,17.07,17.07,1
20170401|2017-02-15 10:00,15,17.04,17.07,17.04,17.04,4
20170401|2017-02-15 10:30,15,17.04,17.15,17.04,17.11,64
20170401|2017-02-15 11:00,15,17.11,17.14,17.08,17.08,39
20170401|2017-02-15 11:30,15,17.08,17.12,17.08,17.11,22
20170401|2017-02-15 12:00,15,17.1,17.1,17.09,17.09,6
20170401|2017-02-15 13:00,15,17.11,17.14,17.1,17.11,31
20170401|2017-02-15 14:00,15,17.14,17.14,17.14,17.14,2
20170401|2017-02-15 15:30,15,17.11,17.13,17.11,17.13,4
20170401|2017-02-15 20:30,16,17.14,17.16,17.14,17.16,2
20170401|2017-02-16 09:00,16,17.14,17.15,17.1,17.12,13
20170401|2017-02-16 09:30,16,17.12,17.12,17.12,17.12,4
20170401|2017-02-16 10:00,16,17.1,17.1,17.1,17.1,5
20170401|2017-02-16 10:30,16,17.09,17.09,17.06,17.07,3
20170401|2017-02-16 11:00,16,17.1,17.1,16.98,17.06,51
20170401|2017-02-16 11:30,16,17.04,17.05,17,17.05,28
20170401|2017-02-16 12:00,16,17.03,17.05,17.03,17.05,6
20170401|2017-02-16 13:00,16,17.02,17.05,17.02,17.05,2
20170401|2017-02-16 13:30,16,17,17.01,16.95,16.95,45
20170401|2017-02-16 14:30,16,16.97,16.97,16.97,16.97,2
20170401|2017-02-16 15:30,16,16.95,17,16.95,17,8
20170401|2017-02-16 17:00,17,16.95,16.96,16.95,16.96,6
20170401|2017-02-16 19:30,17,17,17,17,17,1
20170401|2017-02-16 20:00,17,16.95,16.95,16.95,16.95,7
20170401|2017-02-17 06:00,17,16.98,16.98,16.98,16.98,1
20170401|2017-02-17 08:30,17,16.95,16.95,16.91,16.91,12
20170401|2017-02-17 09:00,17,16.94,17.04,16.94,16.96,40
20170401|2017-02-17 09:30,17,16.99,16.99,16.99,16.99,9
20170401|2017-02-17 10:00,17,17,17.02,17,17.02,7
20170401|2017-02-17 10:30,17,16.95,17,16.95,17,24
20170401|2017-02-17 11:00,17,17,17.06,16.95,16.95,55
20170401|2017-02-17 11:30,17,16.93,16.97,16.93,16.97,3
20170401|2017-02-17 12:00,17,16.98,16.98,16.95,16.95,7
20170401|2017-02-17 13:00,17,16.96,16.96,16.88,16.93,129
20170401|2017-02-17 13:30,17,16.93,16.93,16.93,16.93,1
20170401|2017-02-20 17:00,21,16.89,16.89,16.89,16.89,1
20170401|2017-02-21 08:00,21,16.86,16.86,16.79,16.86,27
20170401|2017-02-21 08:30,21,16.87,16.93,16.86,16.91,28
20170401|2017-02-21 09:00,21,16.88,16.88,16.88,16.88,1
20170401|2017-02-21 09:30,21,16.86,16.86,16.79,16.81,54
20170401|2017-02-21 10:00,21,16.81,16.85,16.78,16.8,35
20170401|2017-02-21 10:30,21,16.77,16.77,16.45,16.65,87
20170401|2017-02-21 11:00,21,16.67,16.7,16.61,16.7,49
20170401|2017-02-21 11:30,21,16.67,16.72,16.65,16.66,27
20170401|2017-02-21 12:00,21,16.71,16.71,16.68,16.68,17
20170401|2017-02-21 12:30,21,16.71,16.71,16.65,16.68,29
20170401|2017-02-21 13:00,21,16.69,16.69,16.67,16.69,22
20170401|2017-02-21 13:30,21,16.67,16.69,16.66,16.66,4
20170401|2017-02-21 14:00,21,16.7,16.7,16.7,16.7,1
20170401|2017-02-21 14:30,21,16.72,16.72,16.7,16.7,7
20170401|2017-02-21 15:00,21,16.69,16.69,16.69,16.69,5
20170401|2017-02-21 15:30,21,16.7,16.7,16.7,16.7,2
20170401|2017-02-21 17:00,22,16.64,16.64,16.64,16.64,1
20170401|2017-02-21 20:00,22,16.64,16.64,16.64,16.64,1
20170401|2017-02-22 02:30,22,16.65,16.65,16.64,16.64,4
20170401|2017-02-22 07:00,22,16.6,16.63,16.6,16.62,8
20170401|2017-02-22 08:00,22,16.61,16.63,16.6,16.6,17
20170401|2017-02-22 08:30,22,16.62,16.62,16.59,16.61,40
20170401|2017-02-22 09:00,22,16.6,16.65,16.6,16.64,17
20170401|2017-02-22 09:30,22,16.64,16.66,16.62,16.65,20
20170401|2017-02-22 10:00,22,16.64,16.69,16.64,16.69,17
20170401|2017-02-22 10:30,22,16.69,16.73,16.58,16.59,90
20170401|2017-02-22 11:00,22,16.64,16.64,16.52,16.52,32
20170401|2017-02-22 11:30,22,16.52,16.55,16.52,16.55,3
20170401|2017-02-22 12:00,22,16.53,16.53,16.53,16.53,2
20170401|2017-02-22 12:30,22,16.58,16.61,16.58,16.61,15
20170401|2017-02-22 13:00,22,16.58,16.59,16.58,16.59,5
20170401|2017-02-22 13:30,22,16.6,16.61,16.6,16.61,4
20170401|2017-02-22 14:00,22,16.6,16.6,16.6,16.6,1
20170401|2017-02-22 15:00,22,16.56,16.56,16.56,16.56,2
20170401|2017-02-22 15:30,22,16.55,16.55,16.55,16.55,2
20170401|2017-02-22 17:00,23,16.51,16.51,16.51,16.51,1
20170401|2017-02-23 01:30,23,16.5,16.5,16.5,16.5,1
20170401|2017-02-23 07:00,23,16.55,16.55,16.45,16.45,5
20170401|2017-02-23 07:30,23,16.48,16.48,16.48,16.48,4
20170401|2017-02-23 08:00,23,16.45,16.45,16.45,16.45,2
20170401|2017-02-23 08:30,23,16.47,16.49,16.47,16.48,39
20170401|2017-02-23 09:00,23,16.49,16.49,16.45,16.47,32
20170401|2017-02-23 09:30,23,16.49,16.52,16.47,16.47,55
20170401|2017-02-23 10:00,23,16.47,16.49,16.47,16.47,39
20170401|2017-02-23 10:30,23,16.46,16.61,16.45,16.58,128
20170401|2017-02-23 11:00,23,16.61,16.64,16.59,16.63,22
20170401|2017-02-23 11:30,23,16.63,16.71,16.63,16.71,9
20170401|2017-02-23 12:00,23,16.7,16.7,16.67,16.67,5
20170401|2017-02-23 12:30,23,16.64,16.64,16.61,16.63,20
20170401|2017-02-23 13:00,23,16.63,16.66,16.63,16.66,5
20170401|2017-02-23 13:30,23,16.7,16.72,16.7,16.72,21
20170401|2017-02-23 14:00,23,16.72,16.72,16.68,16.68,6
20170401|2017-02-23 14:30,23,16.71,16.71,16.71,16.71,1
20170401|2017-02-23 15:00,23,16.69,16.69,16.68,16.68,10
20170401|2017-02-23 15:30,23,16.66,16.69,16.66,16.66,4
20170401|2017-02-23 17:00,24,16.65,16.65,16.65,16.65,2
20170401|2017-02-23 19:00,24,16.63,16.63,16.63,16.63,1
20170401|2017-02-24 07:30,24,16.67,16.67,16.67,16.67,1
20170401|2017-02-24 08:00,24,16.65,16.65,16.6,16.6,13
20170401|2017-02-24 08:30,24,16.59,16.61,16.56,16.57,30
20170401|2017-02-24 09:00,24,16.57,16.57,16.55,16.55,28
20170401|2017-02-24 09:30,24,16.5,16.54,16.5,16.54,5
20170401|2017-02-24 10:00,24,16.5,16.53,16.48,16.48,23
20170401|2017-02-24 10:30,24,16.48,16.55,16.44,16.44,85
20170401|2017-02-24 11:00,24,16.42,16.52,16.36,16.45,32
20170401|2017-02-24 11:30,24,16.44,16.44,16.4,16.4,5
20170401|2017-02-24 12:00,24,16.42,16.47,16.4,16.47,29
20170401|2017-02-24 12:30,24,16.47,16.48,16.35,16.35,47
20170401|2017-02-24 13:00,24,16.35,16.39,16.32,16.36,18
20170401|2017-02-24 13:30,24,16.35,16.38,16.35,16.38,16
20170401|2017-02-26 17:00,27,16.32,16.32,16.21,16.21,26
20170401|2017-02-26 18:00,27,16.25,16.26,16.25,16.26,12
20170401|2017-02-26 19:00,27,16.32,16.32,16.32,16.32,1
20170401|2017-02-26 19:30,27,16.23,16.23,16.23,16.23,1
20170401|2017-02-27 06:30,27,16.25,16.25,16.25,16.25,3
20170401|2017-02-27 07:30,27,16.25,16.25,16.21,16.21,3
20170401|2017-02-27 08:00,27,16.21,16.22,16.16,16.17,36
20170401|2017-02-27 08:30,27,16.16,16.2,16.13,16.2,50
20170401|2017-02-27 09:00,27,16.19,16.2,16.18,16.2,8
20170401|2017-02-27 09:30,27,16.19,16.19,16.16,16.19,34
20170401|2017-02-27 10:00,27,16.16,16.19,16.1,16.16,41
20170401|2017-02-27 10:30,27,16.13,16.16,15.95,16.03,87
20170401|2017-02-27 11:00,27,16.03,16.06,16.03,16.06,8
20170401|2017-02-27 11:30,27,16.05,16.06,16,16,16
20170401|2017-02-27 12:00,27,16,16,15.96,15.96,31
20170401|2017-02-27 12:30,27,15.97,16.01,15.96,16.01,40
20170401|2017-02-27 13:00,27,16.01,16.02,15.99,16.02,16
20170401|2017-02-27 13:30,27,16.01,16.01,15.97,15.97,6
20170401|2017-02-27 14:00,27,15.97,15.97,15.96,15.96,9
20170401|2017-02-27 14:30,27,15.99,15.99,15.99,15.99,2
20170401|2017-02-27 15:00,27,15.98,15.99,15.98,15.99,13
20170401|2017-02-27 17:00,28,16.02,16.02,16.02,16.02,4
20170401|2017-02-28 07:30,28,16.04,16.04,16.01,16.01,19
20170401|2017-02-28 08:00,28,16.03,16.07,16.03,16.06,24
20170401|2017-02-28 08:30,28,16.04,16.09,16.04,16.09,22
20170401|2017-02-28 09:00,28,16.04,16.06,16.02,16.02,35
20170401|2017-02-28 09:30,28,16.02,16.07,16.02,16.07,29
20170401|2017-02-28 10:00,28,16.07,16.09,16.07,16.08,8
20170401|2017-02-28 10:30,28,16.08,16.29,16.07,16.22,70
20170401|2017-02-28 11:00,28,16.28,16.28,16.15,16.15,23
20170401|2017-02-28 11:30,28,16.17,16.23,16.15,16.18,18
20170401|2017-02-28 12:00,28,16.23,16.26,16.23,16.26,18
20170401|2017-02-28 12:30,28,16.27,16.34,16.2,16.24,90
20170401|2017-02-28 13:00,28,16.18,16.18,16.13,16.17,25
20170401|2017-02-28 14:00,28,16.17,16.17,16.17,16.17,1
20170401|2017-03-01 08:00,1,16.19,16.19,16.19,16.19,4
20170401|2017-03-01 08:30,1,16.16,16.16,16.16,16.16,3
20170401|2017-03-01 09:00,1,16.14,16.14,16.1,16.1,17
20170401|2017-03-01 09:30,1,16.1,16.1,16.08,16.09,28
20170401|2017-03-01 10:00,1,16.06,16.07,16.01,16.01,19
20170401|2017-03-01 10:30,1,16.02,16.02,15.8,15.82,76
20170401|2017-03-01 11:00,1,15.82,15.86,15.79,15.84,47
20170401|2017-03-01 11:30,1,15.84,15.84,15.81,15.81,28
20170401|2017-03-01 12:00,1,15.81,15.89,15.81,15.87,19
20170401|2017-03-01 12:30,1,15.88,15.89,15.85,15.89,9
20170401|2017-03-01 13:00,1,15.88,15.9,15.86,15.9,23
20170401|2017-03-01 13:30,1,15.94,15.94,15.94,15.94,3
20170401|2017-03-01 14:00,1,15.91,15.91,15.91,15.91,5
20170401|2017-03-01 18:30,2,15.91,15.91,15.91,15.91,2
20170401|2017-03-02 03:00,2,15.92,15.92,15.92,15.92,1
20170401|2017-03-02 07:30,2,15.94,15.94,15.94,15.94,1
20170401|2017-03-02 08:00,2,15.91,15.91,15.87,15.87,66
20170401|2017-03-02 08:30,2,15.83,15.83,15.76,15.76,35
20170401|2017-03-02 09:00,2,15.75,15.77,15.75,15.75,35
20170401|2017-03-02 09:30,2,15.76,15.77,15.74,15.75,8
20170401|2017-03-02 10:00,2,15.74,15.75,15.72,15.72,22
20170401|2017-03-02 10:30,2,15.72,15.78,15.71,15.73,60
20170401|2017-03-02 11:00,2,15.71,15.83,15.71,15.83,17
20170401|2017-03-02 11:30,2,15.84,15.93,15.84,15.92,29
20170401|2017-03-02 12:00,2,15.9,16.01,15.9,16.01,10
20170401|2017-03-02 12:30,2,15.95,15.97,15.92,15.94,18
20170401|2017-03-02 13:00,2,15.94,16,15.94,16,8
20170401|2017-03-02 13:30,2,16,16,16,16,6
20170401|2017-03-02 14:00,2,15.93,15.93,15.93,15.93,1
20170401|2017-03-02 15:00,2,15.98,16,15.98,16,3
20170401|2017-03-02 15:30,2,15.99,15.99,15.94,15.94,2
20170401|2017-03-03 07:00,3,15.94,15.95,15.89,15.89,5
20170401|2017-03-03 07:30,3,15.93,15.93,15.92,15.92,5
20170401|2017-03-03 08:00,3,15.92,15.92,15.91,15.91,3
20170401|2017-03-03 08:30,3,15.96,15.98,15.95,15.95,7
20170401|2017-03-03 09:00,3,15.92,16.05,15.92,15.99,29
20170401|2017-03-03 09:30,3,15.96,16,15.96,16,3
20170401|2017-03-03 10:00,3,15.97,15.99,15.95,15.99,18
20170401|2017-03-03 10:30,3,15.99,16.03,15.88,15.88,49
20170401|2017-03-03 11:00,3,15.86,15.9,15.82,15.85,22
20170401|2017-03-03 11:30,3,15.86,15.95,15.86,15.93,15
20170401|2017-03-03 12:30,3,15.9,15.93,15.9,15.93,7
20170401|2017-03-03 13:00,3,15.94,15.96,15.92,15.96,8
20170401|2017-03-03 13:30,3,15.99,15.99,15.99,15.99,2
20170401|2017-03-05 17:00,6,15.87,15.87,15.87,15.87,1
20170401|2017-03-06 07:00,6,15.91,15.91,15.9,15.9,3
20170401|2017-03-06 09:00,6,15.97,15.97,15.95,15.95,6
20170401|2017-03-06 09:30,6,15.97,15.97,15.94,15.94,3
20170401|2017-03-06 10:00,6,15.92,15.93,15.88,15.91,36
20170401|2017-03-06 10:30,6,15.93,15.93,15.9,15.91,21
20170401|2017-03-06 11:00,6,15.93,15.93,15.85,15.89,38
20170401|2017-03-06 11:30,6,15.86,15.87,15.85,15.85,12
20170401|2017-03-06 12:00,6,15.87,15.87,15.83,15.83,21
20170401|2017-03-06 12:30,6,15.84,15.85,15.83,15.84,9
20170401|2017-03-06 13:00,6,15.87,15.87,15.83,15.86,35
20170401|2017-03-06 13:30,6,15.88,15.88,15.88,15.88,3
20170401|2017-03-06 15:00,6,15.83,15.83,15.83,15.83,1
20170401|2017-03-06 15:30,6,15.84,15.84,15.83,15.83,6
20170401|2017-03-06 17:00,7,15.78,15.78,15.78,15.78,1
20170401|2017-03-06 23:00,7,15.76,15.76,15.76,15.76,1
20170401|2017-03-07 06:30,7,15.77,15.77,15.77,15.77,1
20170401|2017-03-07 07:30,7,15.75,15.75,15.66,15.68,53
20170401|2017-03-07 08:00,7,15.68,15.77,15.68,15.76,46
20170401|2017-03-07 08:30,7,15.75,15.75,15.7,15.7,40
20170401|2017-03-07 09:00,7,15.7,15.7,15.62,15.68,73
20170401|2017-03-07 09:30,7,15.65,15.7,15.65,15.69,13
20170401|2017-03-07 10:00,7,15.7,15.74,15.7,15.72,10
20170401|2017-03-07 10:30,7,15.75,15.8,15.66,15.77,93
20170401|2017-03-07 11:00,7,15.81,15.84,15.75,15.75,56
20170401|2017-03-07 11:30,7,15.78,15.93,15.78,15.88,71
20170401|2017-03-07 12:00,7,15.92,16.03,15.86,15.95,32
20170401|2017-03-07 12:30,7,15.94,16.03,15.94,16.03,34
20170401|2017-03-07 13:00,7,16,16.02,15.93,15.93,35
20170401|2017-03-07 13:30,7,15.95,15.95,15.95,15.95,5
20170401|2017-03-07 14:00,7,15.95,15.95,15.95,15.95,7
20170401|2017-03-07 14:30,7,15.95,15.95,15.95,15.95,4
20170401|2017-03-07 15:00,7,15.95,15.95,15.95,15.95,2
20170401|2017-03-07 15:30,7,15.93,15.93,15.92,15.92,4
20170401|2017-03-07 17:00,8,15.92,15.92,15.92,15.92,2
20170401|2017-03-08 06:30,8,15.94,15.97,15.94,15.97,6
20170401|2017-03-08 07:00,8,15.94,15.94,15.94,15.94,3
20170401|2017-03-08 07:30,8,15.97,16.17,15.97,16.08,53
20170401|2017-03-08 08:00,8,16.08,16.08,16.06,16.06,15
20170401|2017-03-08 08:30,8,16.03,16.06,16,16.01,43
20170401|2017-03-08 09:00,8,16.03,16.03,15.94,15.94,31
20170401|2017-03-08 09:30,8,15.96,15.98,15.92,15.96,31
20170401|2017-03-08 10:00,8,15.95,15.97,15.89,15.94,13
20170401|2017-03-08 10:30,8,15.91,16.15,15.91,16.06,81
20170401|2017-03-08 11:00,8,16.11,16.11,16,16.07,12
20170401|2017-03-08 11:30,8,16.1,16.11,16.03,16.03,34
20170401|2017-03-08 12:00,8,16.06,16.23,16.03,16.16,85
20170401|2017-03-08 12:30,8,16.2,16.2,16.08,16.13,41
20170401|2017-03-08 13:00,8,16.09,16.14,16.09,16.14,14
20170401|2017-03-08 13:30,8,16.13,16.2,16.13,16.2,11
20170401|2017-03-08 14:00,8,16.2,16.22,16.19,16.2,29
20170401|2017-03-08 14:30,8,16.17,16.18,16.17,16.18,12
20170401|2017-03-08 15:00,8,16.18,16.18,16.17,16.18,4
20170401|2017-03-08 15:30,8,16.23,16.23,16.21,16.21,9
20170401|2017-03-08 17:00,9,16.19,16.2,16.13,16.2,4
20170401|2017-03-08 18:30,9,16.2,16.2,16.2,16.2,1
20170401|2017-03-08 20:00,9,16.16,16.21,16.16,16.21,2
20170401|2017-03-09 08:30,9,16.22,16.25,16.14,16.18,55
20170401|2017-03-09 09:00,9,16.19,16.19,16.16,16.18,20
20170401|2017-03-09 09:30,9,16.19,16.2,16.13,16.13,29
20170401|2017-03-09 10:00,9,16.2,16.2,16.13,16.13,60
20170401|2017-03-09 10:30,9,16.16,16.17,15.82,15.82,169
20170401|2017-03-09 11:00,9,15.78,15.9,15.78,15.88,64
20170401|2017-03-09 11:30,9,15.92,15.94,15.87,15.87,37
20170401|2017-03-09 12:00,9,15.87,15.87,15.86,15.86,7
20170401|2017-03-09 12:30,9,15.86,15.9,15.86,15.9,14
20170401|2017-03-09 13:00,9,15.9,15.9,15.86,15.86,9
20170401|2017-03-09 13:30,9,15.88,15.93,15.88,15.93,38
20170401|2017-03-09 14:00,9,15.89,15.91,15.89,15.91,14
20170401|2017-03-09 14:30,9,15.88,15.88,15.88,15.88,2
20170401|2017-03-09 15:30,9,15.9,15.9,15.88,15.88,4
20170401|2017-03-09 17:00,10,15.83,15.83,15.81,15.81,2
20170401|2017-03-09 23:00,10,15.84,15.84,15.81,15.81,3
20170401|2017-03-10 06:30,10,15.8,15.8,15.78,15.78,7
20170401|2017-03-10 07:00,10,15.79,15.79,15.79,15.79,8
20170401|2017-03-10 07:30,10,15.83,15.85,15.83,15.83,6
20170401|2017-03-10 08:00,10,15.8,15.83,15.78,15.78,17
20170401|2017-03-10 08:30,10,15.72,15.78,15.72,15.78,25
20170401|2017-03-10 09:00,10,15.78,15.83,15.69,15.69,96
20170401|2017-03-10 09:30,10,15.7,15.71,15.69,15.7,57
20170401|2017-03-10 10:00,10,15.69,15.72,15.68,15.69,49
20170401|2017-03-10 10:30,10,15.68,15.69,15.6,15.62,40
20170401|2017-03-10 11:00,10,15.61,15.63,15.57,15.57,32
20170401|2017-03-10 11:30,10,15.57,15.57,15.55,15.56,23
20170401|2017-03-10 12:00,10,15.6,15.61,15.57,15.61,21
20170401|2017-03-10 12:30,10,15.59,15.65,15.57,15.63,38
20170401|2017-03-10 13:00,10,15.65,15.65,15.59,15.62,29
20170401|2017-03-10 13:30,10,15.59,15.6,15.59,15.6,4
20170401|2017-03-12 17:00,13,15.5,15.5,15.33,15.37,14
20170401|2017-03-12 17:30,13,15.5,15.51,15.5,15.51,5
20170401|2017-03-12 18:00,13,15.45,15.45,15.45,15.45,1
20170401|2017-03-12 21:30,13,15.48,15.48,15.48,15.48,1
20170401|2017-03-13 06:00,13,15.48,15.48,15.45,15.45,10
20170401|2017-03-13 07:30,13,15.51,15.51,15.5,15.5,2
20170401|2017-03-13 08:00,13,15.51,15.51,15.45,15.45,3
20170401|2017-03-13 08:30,13,15.45,15.45,15.42,15.42,16
20170401|2017-03-13 09:00,13,15.41,15.44,15.39,15.44,15
20170401|2017-03-13 09:30,13,15.43,15.45,15.41,15.41,11
20170401|2017-03-13 10:00,13,15.46,15.46,15.39,15.4,59
20170401|2017-03-13 10:30,13,15.39,15.42,15.3,15.33,170
20170401|2017-03-13 11:00,13,15.3,15.33,15.3,15.33,32
20170401|2017-03-13 11:30,13,15.32,15.47,15.32,15.43,47
20170401|2017-03-13 12:00,13,15.45,15.5,15.44,15.46,22
20170401|2017-03-13 12:30,13,15.44,15.5,15.43,15.5,37
20170401|2017-03-13 13:00,13,15.52,15.53,15.5,15.53,38
20170401|2017-03-13 13:30,13,15.51,15.53,15.51,15.53,3
20170401|2017-03-13 14:00,13,15.53,15.53,15.48,15.48,19
20170401|2017-03-13 15:30,13,15.48,15.48,15.48,15.48,2
20170401|2017-03-13 20:30,14,15.48,15.48,15.48,15.48,2
20170401|2017-03-14 07:00,14,15.49,15.49,15.49,15.49,1
20170401|2017-03-14 07:30,14,15.47,15.47,15.45,15.46,4
20170401|2017-03-14 08:30,14,15.41,15.43,15.39,15.43,10
20170401|2017-03-14 09:00,14,15.4,15.43,15.37,15.37,31
20170401|2017-03-14 09:30,14,15.36,15.38,15.31,15.38,34
20170401|2017-03-14 10:00,14,15.38,15.43,15.38,15.43,8
20170401|2017-03-14 10:30,14,15.4,15.44,15.33,15.43,72
20170401|2017-03-14 11:00,14,15.44,15.57,15.41,15.45,140
20170401|2017-03-14 11:30,14,15.47,15.47,15.44,15.44,6
20170401|2017-03-14 12:00,14,15.47,15.51,15.47,15.51,62
20170401|2017-03-14 12:30,14,15.47,15.55,15.45,15.55,28
20170401|2017-03-14 13:00,14,15.55,15.55,15.51,15.51,17
20170401|2017-03-14 13:30,14,15.54,15.54,15.54,15.54,3
20170401|2017-03-14 14:00,14,15.52,15.52,15.52,15.52,1
20170401|2017-03-15 03:00,15,15.45,15.45,15.45,15.45,1
20170401|2017-03-15 07:00,15,15.48,15.48,15.47,15.47,3
20170401|2017-03-15 07:30,15,15.49,15.51,15.49,15.51,8
20170401|2017-03-15 08:30,15,15.54,15.54,15.49,15.49,16
20170401|2017-03-15 09:00,15,15.49,15.53,15.47,15.53,14
20170401|2017-03-15 09:30,15,15.53,15.53,15.43,15.46,33
20170401|2017-03-15 10:00,15,15.44,15.49,15.44,15.49,6
20170401|2017-03-15 10:30,15,15.45,15.45,15.26,15.29,85
20170401|2017-03-15 11:00,15,15.28,15.33,15.28,15.31,30
20170401|2017-03-15 11:30,15,15.31,15.34,15.31,15.33,15
20170401|2017-03-15 12:00,15,15.34,15.34,15.27,15.27,53
20170401|2017-03-15 12:30,15,15.27,15.27,15.22,15.26,60
20170401|2017-03-15 13:00,15,15.25,15.25,15.24,15.25,10
20170401|2017-03-15 13:30,15,15.25,15.27,15.22,15.27,11
20170401|2017-03-15 14:00,15,15.27,15.27,15.26,15.26,4
20170401|2017-03-15 14:30,15,15.24,15.24,15.14,15.17,106
20170401|2017-03-15 15:00,15,15.17,15.18,15.15,15.17,13
20170401|2017-03-15 15:30,15,15.17,15.18,15.17,15.18,4
20170401|2017-03-15 17:00,16,15.17,15.17,15.11,15.11,4
20170401|2017-03-15 18:00,16,15.14,15.14,15.14,15.14,1
20170401|2017-03-15 18:30,16,15.15,15.15,15.15,15.15,1
20170401|2017-03-16 06:00,16,15.12,15.12,15.12,15.12,1
20170401|2017-03-16 07:30,16,15.12,15.12,15.12,15.12,3
20170401|2017-03-16 08:00,16,15.15,15.15,15.15,15.15,5
20170401|2017-03-16 08:30,16,15.12,15.12,15.05,15.07,59
20170401|2017-03-16 09:00,16,15.06,15.09,14.99,15.01,59
20170401|2017-03-16 09:30,16,15,15,14.83,14.97,79
20170401|2017-03-16 10:00,16,14.97,15,14.93,14.95,27
20170401|2017-03-16 10:30,16,14.97,15.02,14.84,14.84,73
20170401|2017-03-16 11:00,16,14.84,14.92,14.75,14.81,195
20170401|2017-03-16 11:30,16,14.83,14.94,14.8,14.94,84
20170401|2017-03-16 12:00,16,14.89,14.98,14.85,14.98,75
20170401|2017-03-16 12:30,16,14.96,15,14.9,14.94,49
20170401|2017-03-16 13:00,16,14.97,15.01,14.95,14.97,14
20170401|2017-03-16 13:30,16,14.95,15,14.93,14.93,27
20170401|2017-03-16 14:00,16,14.97,14.97,14.97,14.97,2
20170401|2017-03-16 14:30,16,14.97,14.97,14.97,14.97,4
20170401|2017-03-16 15:30,16,15.01,15.01,14.98,14.99,18
20170401|2017-03-16 17:00,17,15,15.02,15,15.01,38
20170401|2017-03-16 18:00,17,15.02,15.02,15,15,7
20170401|2017-03-16 18:30,17,14.96,14.96,14.96,14.96,6
20170401|2017-03-16 19:00,17,14.96,14.96,14.96,14.96,7
20170401|2017-03-16 20:30,17,14.96,14.96,14.96,14.96,1
20170401|2017-03-16 21:30,17,15,15,14.99,14.99,5
20170401|2017-03-17 07:00,17,14.99,15.01,14.99,15.01,4
20170401|2017-03-17 07:30,17,15.02,15.02,15.02,15.02,1
20170401|2017-03-17 08:00,17,14.96,14.98,14.96,14.98,36
20170401|2017-03-17 08:30,17,14.97,14.98,14.92,14.98,25
20170401|2017-03-17 09:00,17,14.98,15,14.96,15,10
20170401|2017-03-17 09:30,17,15,15.08,15,15.08,55
20170401|2017-03-17 10:00,17,15.07,15.12,15.07,15.12,16
20170401|2017-03-17 10:30,17,15.09,15.28,15.01,15.16,99
20170401|2017-03-17 11:00,17,15.14,15.19,15.14,15.18,15
20170401|2017-03-17 11:30,17,15.21,15.28,15.2,15.28,30
20170401|2017-03-17 12:00,17,15.28,15.31,15.23,15.26,43
20170401|2017-03-17 12:30,17,15.28,15.28,15.22,15.28,8
20170401|2017-03-17 13:00,17,15.28,15.29,15.27,15.29,21
20170401|2017-03-17 13:30,17,15.27,15.29,15.26,15.26,11
20170401|2017-03-19 17:00,20,15.3,15.34,15.3,15.3,11
20170401|2017-03-19 17:30,20,15.3,15.35,15.3,15.3,11
20170401|2017-03-19 18:00,20,15.31,15.31,15.31,15.31,1
20170401|2017-03-19 22:00,20,15.29,15.29,15.29,15.29,1
20170401|2017-03-19 23:00,20,15.28,15.28,15.28,15.28,1
20170401|2017-03-20 06:30,20,15.31,15.31,15.31,15.31,1
20170401|2017-03-20 07:30,20,15.34,15.34,15.34,15.34,1
20170401|2017-03-20 08:00,20,15.34,15.34,15.3,15.3,8
20170401|2017-03-20 08:30,20,15.3,15.3,15.3,15.3,1
20170401|2017-03-20 09:00,20,15.28,15.34,15.25,15.25,51
20170401|2017-03-20 09:30,20,15.24,15.24,15.12,15.14,62
20170401|2017-03-20 10:00,20,15.12,15.19,15.12,15.19,6
20170401|2017-03-20 10:30,20,15.21,15.21,15.08,15.1,22
20170401|2017-03-20 11:00,20,15.08,15.1,14.94,14.99,65
20170401|2017-03-20 11:30,20,15.01,15.09,15,15.07,25
20170401|2017-03-20 12:00,20,15.1,15.1,15.03,15.03,10
20170401|2017-03-20 12:30,20,15,15.1,15,15.1,17
20170401|2017-03-20 13:00,20,15.11,15.11,15.08,15.1,53
20170401|2017-03-20 13:30,20,15.08,15.08,15.07,15.07,7
20170401|2017-03-20 14:00,20,15.11,15.13,15.11,15.13,2
20170401|2017-03-20 14:30,20,15.15,15.15,15.14,15.14,3
20170401|2017-03-20 15:00,20,15.14,15.14,15.14,15.14,2
20170401|2017-03-20 17:00,21,15.15,15.15,15.15,15.15,5
20170401|2017-03-20 18:00,21,15.13,15.13,15.13,15.13,1
20170401|2017-03-20 18:30,21,15.13,15.18,15.13,15.18,13
20170401|2017-03-21 06:30,21,15.18,15.18,15.18,15.18,6
20170401|2017-03-21 07:00,21,15.18,15.18,15.16,15.16,4
20170401|2017-03-21 07:30,21,15.13,15.13,15.13,15.13,6
20170401|2017-03-21 08:00,21,15.13,15.13,15.12,15.12,19
20170401|2017-03-21 08:30,21,15.11,15.11,15.1,15.1,16
20170401|2017-03-21 09:00,21,15.13,15.28,15.13,15.28,84
20170401|2017-03-21 09:30,21,15.3,15.32,15.24,15.24,40
20170401|2017-03-21 10:00,21,15.24,15.25,15.23,15.25,10
20170401|2017-03-21 10:30,21,15.25,15.39,15.16,15.39,79
20170401|2017-03-21 11:00,21,15.38,15.48,15.38,15.45,63
20170401|2017-03-21 11:30,21,15.45,15.45,15.41,15.45,16
20170401|2017-03-21 12:00,21,15.43,15.5,15.41,15.5,22
20170401|2017-03-21 12:30,21,15.49,15.54,15.35,15.45,83
20170401|2017-03-21 13:00,21,15.46,15.46,15.42,15.42,11
20170401|2017-03-21 14:30,21,15.42,15.42,15.42,15.42,5
20170401|2017-03-21 15:00,21,15.41,15.41,15.4,15.4,12
20170401|2017-03-21 15:30,21,15.37,15.37,15.37,15.37,2
20170401|2017-03-22 03:30,22,15.44,15.44,15.44,15.44,1
20170401|2017-03-22 07:30,22,15.4,15.4,15.37,15.37,2
20170401|2017-03-22 08:30,22,15.38,15.38,15.34,15.37,14
20170401|2017-03-22 09:00,22,15.35,15.37,15.31,15.31,58
20170401|2017-03-22 09:30,22,15.31,15.32,15.3,15.32,17
20170401|2017-03-22 10:00,22,15.29,15.3,15.28,15.3,14
20170401|2017-03-22 10:30,22,15.3,15.43,15.3,15.35,159
20170401|2017-03-22 11:00,22,15.35,15.5,15.35,15.5,188
20170401|2017-03-22 11:30,22,15.51,15.57,15.43,15.44,77
20170401|2017-03-22 12:00,22,15.49,15.5,15.41,15.45,42
20170401|2017-03-22 12:30,22,15.43,15.43,15.38,15.39,25
20170401|2017-03-22 13:00,22,15.4,15.46,15.38,15.45,36
20170401|2017-03-22 13:30,22,15.45,15.48,15.45,15.48,18
20170401|2017-03-22 14:00,22,15.41,15.41,15.37,15.39,18
20170401|2017-03-22 14:30,22,15.42,15.42,15.42,15.42,1
20170401|2017-03-22 15:00,22,15.39,15.39,15.39,15.39,2
20170401|2017-03-22 15:30,22,15.38,15.38,15.38,15.38,3
20170401|2017-03-22 18:30,23,15.34,15.4,15.34,15.4,2
20170401|2017-03-22 22:00,23,15.35,15.36,15.35,15.36,2
20170401|2017-03-23 08:00,23,15.33,15.34,15.33,15.34,5
20170401|2017-03-23 08:30,23,15.33,15.34,15.26,15.27,23
20170401|2017-03-23 09:00,23,15.25,15.34,15.25,15.3,31
20170401|2017-03-23 09:30,23,15.28,15.31,15.28,15.31,20
20170401|2017-03-23 10:00,23,15.31,15.31,15.31,15.31,1
20170401|2017-03-23 10:30,23,15.3,15.3,15.04,15.1,104
20170401|2017-03-23 11:00,23,15.06,15.1,15.02,15.1,26
20170401|2017-03-23 11:30,23,15.07,15.12,15.07,15.12,5
20170401|2017-03-23 12:00,23,15.14,15.14,15.07,15.08,12
20170401|2017-03-23 12:30,23,15.06,15.08,15.03,15.06,22
20170401|2017-03-23 13:00,23,15.06,15.07,15.05,15.05,17
20170401|2017-03-23 13:30,23,15.09,15.09,15.09,15.09,2
20170401|2017-03-23 15:30,23,15.09,15.09,15.09,15.09,2
20170401|2017-03-23 17:00,24,15.02,15.02,15.02,15.02,1
20170401|2017-03-23 19:00,24,15.02,15.02,15.02,15.02,7
20170401|2017-03-24 01:30,24,15.04,15.04,15.04,15.04,3
20170401|2017-03-24 07:00,24,15.05,15.05,15.04,15.04,3
20170401|2017-03-24 09:00,24,15.06,15.07,15.05,15.07,6
20170401|2017-03-24 09:30,24,15.08,15.08,15.08,15.08,3
20170401|2017-03-24 10:00,24,15.07,15.08,15.05,15.05,11
20170401|2017-03-24 10:30,24,15.08,15.11,14.97,15,102
20170401|2017-03-24 11:00,24,15.04,15.05,15,15.01,18
20170401|2017-03-24 12:00,24,15.02,15.02,15,15,14
20170401|2017-03-24 12:30,24,15.01,15.01,14.99,14.99,3
20170401|2017-03-24 13:00,24,14.99,14.99,14.99,14.99,3
20170401|2017-03-24 13:30,24,14.99,14.99,14.99,14.99,2
20170401|2017-03-27 06:00,27,14.99,14.99,14.99,14.99,1
20170401|2017-03-27 07:00,27,14.99,14.99,14.97,14.97,4
20170401|2017-03-27 07:30,27,14.97,14.97,14.97,14.97,2
20170401|2017-03-27 08:30,27,14.97,15.02,14.97,14.98,13
20170401|2017-03-27 09:00,27,14.98,14.98,14.97,14.97,52
20170401|2017-03-27 09:30,27,14.97,14.97,14.88,14.9,99
20170401|2017-03-27 10:00,27,14.88,14.94,14.88,14.92,8
20170401|2017-03-27 10:30,27,14.94,15,14.93,14.96,46
20170401|2017-03-27 11:00,27,14.99,15,14.98,14.99,29
20170401|2017-03-27 11:30,27,14.99,15.03,14.99,15.03,41
20170401|2017-03-27 12:00,27,15.04,15.14,14.98,15.01,60
20170401|2017-03-27 12:30,27,14.98,15,14.98,15,9
20170401|2017-03-27 13:00,27,15,15,15,15,5
20170401|2017-03-27 13:30,27,15,15,15,15,1
20170401|2017-03-27 15:30,27,15.01,15.01,15.01,15.01,4
20170401|2017-03-27 17:00,28,15.01,15.01,15.01,15.01,1
20170401|2017-03-27 17:30,28,15.01,15.01,15.01,15.01,3
20170401|2017-03-27 18:00,28,15.02,15.02,15.02,15.02,2
20170401|2017-03-27 20:30,28,15.03,15.03,15.03,15.03,1
20170401|2017-03-27 21:00,28,15.02,15.03,15.02,15.03,6
20170401|2017-03-28 05:30,28,15.04,15.04,15.04,15.04,4
20170401|2017-03-28 06:00,28,15,15,15,15,1
20170401|2017-03-28 07:00,28,15.02,15.02,15.02,15.02,2
20170401|2017-03-28 08:00,28,15.02,15.02,15.02,15.02,1
20170401|2017-03-28 08:30,28,15.01,15.03,15.01,15.03,4
20170401|2017-03-28 09:00,28,15.04,15.08,15.01,15.08,30
20170401|2017-03-28 09:30,28,15.08,15.09,15.07,15.09,11
20170401|2017-03-28 10:00,28,15.07,15.14,15.07,15.14,41
20170401|2017-03-28 10:30,28,15.14,15.25,15.08,15.1,46
20170401|2017-03-28 11:00,28,15.1,15.17,15.09,15.11,60
20170401|2017-03-28 11:30,28,15.09,15.13,15.09,15.13,6
20170401|2017-03-28 12:00,28,15.14,15.15,15.11,15.14,39
20170401|2017-03-28 12:30,28,15.13,15.15,15.13,15.15,18
20170401|2017-03-28 13:00,28,15.15,15.22,15.15,15.21,75
20170401|2017-03-28 13:30,28,15.17,15.17,15.17,15.17,2
20170401|2017-03-28 14:00,28,15.21,15.21,15.21,15.21,1
20170401|2017-03-28 14:30,28,15.18,15.18,15.18,15.18,1
20170401|2017-03-28 15:00,28,15.16,15.16,15.16,15.16,1
20170401|2017-03-28 15:30,28,15.17,15.17,15.17,15.17,2
20170401|2017-03-29 06:30,29,15.2,15.2,15.2,15.2,3
20170401|2017-03-29 07:00,29,15.18,15.18,15.18,15.18,1
20170401|2017-03-29 08:00,29,15.2,15.2,15.19,15.19,4
20170401|2017-03-29 08:30,29,15.2,15.2,15.16,15.16,2
20170401|2017-03-29 09:00,29,15.17,15.17,15.17,15.17,2
20170401|2017-03-29 09:30,29,15.15,15.15,15.12,15.12,35
20170401|2017-03-29 10:00,29,15.17,15.29,15.17,15.29,23
20170401|2017-03-29 10:30,29,15.29,15.35,15.15,15.15,66
20170401|2017-03-29 11:00,29,15.14,15.14,15.07,15.14,30
20170401|2017-03-29 11:30,29,15.15,15.26,15.15,15.26,22
20170401|2017-03-29 12:00,29,15.19,15.2,15.16,15.16,9
20170401|2017-03-29 12:30,29,15.18,15.23,15.18,15.22,16
20170401|2017-03-29 13:00,29,15.18,15.21,15.18,15.2,17
20170401|2017-03-29 13:30,29,15.24,15.27,15.24,15.27,2
20170401|2017-03-29 14:00,29,15.26,15.27,15.25,15.27,12
20170401|2017-03-29 15:00,29,15.24,15.24,15.24,15.24,3
20170401|2017-03-29 15:30,29,15.24,15.24,15.24,15.24,4
20170401|2017-03-29 17:00,30,15.22,15.22,15.22,15.22,1
20170401|2017-03-29 18:30,30,15.22,15.22,15.22,15.22,1
20170401|2017-03-29 19:30,30,15.25,15.25,15.25,15.25,1
20170401|2017-03-29 21:00,30,15.29,15.29,15.29,15.29,1
20170401|2017-03-30 04:30,30,15.29,15.29,15.29,15.29,1
20170401|2017-03-30 08:00,30,15.26,15.26,15.25,15.25,2
20170401|2017-03-30 08:30,30,15.24,15.25,15.23,15.25,5
20170401|2017-03-30 09:00,30,15.25,15.26,15.16,15.16,90
20170401|2017-03-30 09:30,30,15.17,15.17,15.17,15.17,7
20170401|2017-03-30 10:00,30,15.15,15.18,15.15,15.16,23
20170401|2017-03-30 10:30,30,15.16,15.37,15.16,15.37,67
20170401|2017-03-30 11:00,30,15.34,15.39,15.34,15.38,17
20170401|2017-03-30 11:30,30,15.38,15.38,15.38,15.38,4
20170401|2017-03-30 12:00,30,15.39,15.39,15.35,15.35,5
20170401|2017-03-30 12:30,30,15.34,15.36,15.33,15.36,17
20170401|2017-03-30 13:00,30,15.34,15.36,15.32,15.36,15
20170401|2017-03-30 14:00,30,15.36,15.37,15.36,15.37,29
20170401|2017-03-30 14:30,30,15.36,15.36,15.35,15.35,3
20170401|2017-03-30 15:00,30,15.33,15.33,15.33,15.33,6
20170401|2017-03-30 15:30,30,15.33,15.33,15.31,15.31,10
20170401|2017-03-30 17:00,31,15.37,15.37,15.37,15.37,1
20170401|2017-03-30 22:00,31,15.32,15.32,15.32,15.32,1
20170401|2017-03-31 04:00,31,15.32,15.32,15.32,15.32,2
20170401|2017-03-31 07:00,31,15.33,15.33,15.33,15.33,5
20170401|2017-03-31 08:00,31,15.33,15.35,15.33,15.35,7
20170401|2017-03-31 08:30,31,15.37,15.44,15.37,15.44,31
20170401|2017-03-31 09:00,31,15.41,15.41,15.38,15.39,41
20170401|2017-03-31 09:30,31,15.39,15.39,15.36,15.37,4
20170401|2017-03-31 10:00,31,15.38,15.42,15.38,15.42,13
20170401|2017-03-31 10:30,31,15.43,15.43,15.25,15.26,93
20170401|2017-03-31 11:00,31,15.32,15.37,15.3,15.31,42
20170401|2017-03-31 11:30,31,15.29,15.32,15.29,15.31,4
20170401|2017-03-31 12:00,31,15.33,15.33,15.27,15.27,8
20170401|2017-03-31 12:30,31,15.26,15.26,15.25,15.26,6
20170401|2017-03-31 13:00,31,15.28,15.34,15.28,15.34,26
20170401|2017-03-31 13:30,31,15.33,15.34,15.33,15.33,4
20170401|2017-04-02 17:00,3,15.29,15.29,15.27,15.27,6
20170401|2017-04-03 01:30,3,15.28,15.28,15.28,15.28,2
20170401|2017-04-03 09:00,3,15.32,15.33,15.29,15.3,14
20170401|2017-04-03 09:30,3,15.35,15.36,15.35,15.36,13
20170401|2017-04-03 10:00,3,15.39,15.44,15.39,15.42,34
20170401|2017-04-03 10:30,3,15.41,15.49,15.3,15.49,172
20170401|2017-04-03 11:00,3,15.49,15.53,15.47,15.52,173
20170401|2017-04-03 11:30,3,15.52,15.53,15.5,15.53,17
20170401|2017-04-03 12:00,3,15.53,15.57,15.53,15.57,49
20170401|2017-04-03 12:30,3,15.56,15.56,15.56,15.56,1
20170401|2017-04-03 13:00,3,15.54,15.56,15.54,15.55,43
20170401|2017-04-03 13:30,3,15.52,15.52,15.52,15.52,2
20170401|2017-04-03 15:30,3,15.54,15.54,15.54,15.54,2
20170401|2017-04-03 21:30,4,15.57,15.57,15.56,15.56,6
20170401|2017-04-04 06:00,4,15.57,15.57,15.57,15.57,1
20170401|2017-04-04 08:00,4,15.58,15.6,15.58,15.59,13
20170401|2017-04-04 08:30,4,15.59,15.63,15.59,15.63,15
20170401|2017-04-04 09:00,4,15.59,15.6,15.51,15.53,45
20170401|2017-04-04 09:30,4,15.55,15.55,15.53,15.54,10
20170401|2017-04-04 10:00,4,15.53,15.53,15.53,15.53,3
20170401|2017-04-04 10:30,4,15.55,15.57,15.36,15.36,123
20170401|2017-04-04 11:00,4,15.4,15.42,15.37,15.38,27
20170401|2017-04-04 11:30,4,15.37,15.37,15.37,15.37,1
20170401|2017-04-04 12:00,4,15.4,15.4,15.33,15.33,33
20170401|2017-04-04 12:30,4,15.37,15.37,15.34,15.34,22
20170401|2017-04-04 13:00,4,15.34,15.38,15.34,15.35,27
20170401|2017-04-04 13:30,4,15.38,15.38,15.38,15.38,1
20170401|2017-04-04 14:30,4,15.39,15.39,15.39,15.39,1
20170401|2017-04-04 15:00,4,15.39,15.39,15.39,15.39,1
20170401|2017-04-04 15:30,4,15.4,15.4,15.4,15.4,2
20170401|2017-04-04 17:00,5,15.36,15.36,15.34,15.34,3
20170401|2017-04-04 21:30,5,15.39,15.39,15.39,15.39,1
20170401|2017-04-05 07:30,5,15.33,15.33,15.33,15.33,1
20170401|2017-04-05 08:30,5,15.37,15.37,15.37,15.37,1
20170401|2017-04-05 09:00,5,15.4,15.48,15.4,15.45,25
20170401|2017-04-05 09:30,5,15.45,15.46,15.41,15.43,8
20170401|2017-04-05 10:30,5,15.43,15.45,15.33,15.33,43
20170401|2017-04-05 11:00,5,15.32,15.34,15.31,15.34,15
20170401|2017-04-05 11:30,5,15.36,15.38,15.33,15.38,21
20170401|2017-04-05 12:00,5,15.38,15.38,15.32,15.33,24
20170401|2017-04-05 12:30,5,15.36,15.36,15.31,15.31,28
20170401|2017-04-05 13:00,5,15.33,15.33,15.31,15.31,25
20170401|2017-04-05 13:30,5,15.31,15.31,15.29,15.29,13
20170401|2017-04-05 14:00,5,15.3,15.3,15.3,15.3,1
20170401|2017-04-05 15:00,5,15.28,15.28,15.28,15.28,1
20170401|2017-04-05 15:30,5,15.29,15.29,15.29,15.29,1
20170401|2017-04-05 17:00,6,15.23,15.23,15.23,15.23,1
20170401|2017-04-05 22:00,6,15.27,15.27,15.27,15.27,1
20170401|2017-04-05 22:30,6,15.3,15.3,15.3,15.3,1
20170401|2017-04-05 23:00,6,15.3,15.3,15.3,15.3,25
20170401|2017-04-06 08:00,6,15.31,15.31,15.31,15.31,11
20170401|2017-04-06 08:30,6,15.31,15.31,15.31,15.31,1
20170401|2017-04-06 09:00,6,15.31,15.31,15.26,15.26,3
20170401|2017-04-06 09:30,6,15.29,15.29,15.22,15.22,15
20170401|2017-04-06 10:00,6,15.22,15.24,15.2,15.2,14
20170401|2017-04-06 10:30,6,15.21,15.21,15.13,15.13,63
20170401|2017-04-06 11:00,6,15.13,15.17,15.11,15.16,27
20170401|2017-04-06 11:30,6,15.16,15.18,15.14,15.18,35
20170401|2017-04-06 12:00,6,15.18,15.19,15.15,15.18,9
20170401|2017-04-06 12:30,6,15.18,15.18,15.15,15.16,9
20170401|2017-04-06 13:00,6,15.15,15.15,15.14,15.15,21
20170401|2017-04-06 13:30,6,15.15,15.15,15.15,15.15,1
20170401|2017-04-06 15:30,6,15.17,15.17,15.16,15.16,6
20170401|2017-04-06 17:00,7,15.12,15.12,15.11,15.11,4
20170401|2017-04-06 20:00,7,15.11,15.11,15.11,15.11,1
20170401|2017-04-06 20:30,7,15.11,15.17,15.11,15.11,4
20170401|2017-04-07 06:30,7,15.16,15.16,15.16,15.16,4
20170401|2017-04-07 08:30,7,15.12,15.15,15.1,15.14,17
20170401|2017-04-07 09:00,7,15.13,15.14,15.13,15.14,9
20170401|2017-04-07 09:30,7,15.14,15.16,15.14,15.15,6
20170401|2017-04-07 10:00,7,15.16,15.16,15.14,15.14,23
20170401|2017-04-07 10:30,7,15.12,15.12,15.08,15.1,41
20170401|2017-04-07 11:00,7,15.11,15.11,15.1,15.1,14
20170401|2017-04-07 11:30,7,15.11,15.11,15.09,15.09,4
20170401|2017-04-07 12:30,7,15.1,15.1,15.1,15.1,1
20170401|2017-04-07 13:00,7,15.1,15.1,15.08,15.08,28
20170401|2017-04-09 17:00,10,15.08,15.08,15.07,15.07,2
20170401|2017-04-09 17:30,10,15.06,15.06,15.06,15.06,1
20170401|2017-04-10 08:30,10,15.1,15.1,15.1,15.1,1
20170401|2017-04-10 09:30,10,15.1,15.1,15.1,15.1,4
20170401|2017-04-10 10:00,10,15.07,15.07,15.07,15.07,2
20170401|2017-04-10 10:30,10,15.06,15.1,15.03,15.1,52
20170401|2017-04-10 11:00,10,15.06,15.08,15.06,15.08,6
20170401|2017-04-10 11:30,10,15.08,15.1,15.08,15.08,11
20170401|2017-04-10 12:30,10,15.1,15.1,15.1,15.1,4
20170401|2017-04-10 13:00,10,15.1,15.1,15.08,15.08,22
20170401|2017-04-10 13:30,10,15.1,15.1,15.1,15.1,2
20170401|2017-04-10 14:30,10,15.11,15.11,15.11,15.11,1
20170401|2017-04-10 15:00,10,15.12,15.12,15.12,15.12,3
20170401|2017-04-11 08:00,11,15.14,15.14,15.14,15.14,1
20170401|2017-04-11 08:30,11,15.14,15.14,15.09,15.09,38
20170401|2017-04-11 09:00,11,15.12,15.12,15.09,15.1,14
20170401|2017-04-11 09:30,11,15.12,15.14,15.12,15.14,19
20170401|2017-04-11 10:00,11,15.12,15.12,15.12,15.12,1
20170401|2017-04-11 10:30,11,15.1,15.16,15.1,15.15,12
20170401|2017-04-11 11:00,11,15.14,15.14,15.12,15.12,2
20170401|2017-04-11 11:30,11,15.12,15.14,15.12,15.14,8
20170401|2017-04-11 12:00,11,15.12,15.12,15.12,15.12,1
20170401|2017-04-11 12:30,11,15.14,15.14,15.14,15.14,1
20170401|2017-04-11 13:30,11,15.13,15.15,15.13,15.15,11
20170401|2017-04-11 14:00,11,15.15,15.15,15.15,15.15,3
20170401|2017-04-11 14:30,11,15.15,15.16,15.15,15.16,10
20170401|2017-04-11 15:00,11,15.16,15.16,15.15,15.16,6
20170401|2017-04-11 15:30,11,15.17,15.17,15.17,15.17,1
20170401|2017-04-12 07:00,12,15.13,15.14,15.13,15.14,4
20170401|2017-04-12 08:00,12,15.16,15.16,15.16,15.16,2
20170401|2017-04-12 08:30,12,15.17,15.17,15.15,15.17,7
20170401|2017-04-12 09:00,12,15.18,15.21,15.18,15.21,22
20170401|2017-04-12 10:30,12,15.16,15.2,15.15,15.16,10
20170401|2017-04-12 11:30,12,15.19,15.19,15.19,15.19,2
20170401|2017-04-12 12:30,12,15.19,15.19,15.19,15.19,1
20170401|2017-04-12 13:00,12,15.19,15.19,15.19,15.19,5
20170401|2017-04-12 13:30,12,15.2,15.29,15.2,15.27,51
20170401|2017-04-12 14:00,12,15.25,15.25,15.22,15.25,60
20170401|2017-04-12 14:30,12,15.23,15.23,15.23,15.23,2
20170401|2017-04-12 15:00,12,15.25,15.25,15.25,15.25,3
20170401|2017-04-12 15:30,12,15.25,15.25,15.25,15.25,3
20170401|2017-04-12 17:00,13,15.23,15.23,15.23,15.23,10
20170401|2017-04-13 08:00,13,15.25,15.26,15.25,15.26,13
20170401|2017-04-13 09:00,13,15.26,15.26,15.25,15.25,6
20170401|2017-04-13 09:30,13,15.25,15.25,15.25,15.25,3
20170401|2017-04-13 10:00,13,15.25,15.25,15.25,15.25,3
20170401|2017-04-13 10:30,13,15.24,15.24,15.23,15.23,36
20170401|2017-04-13 11:00,13,15.25,15.26,15.23,15.24,50
20170401|2017-04-13 11:30,13,15.25,15.26,15.24,15.24,11
20170401|2017-04-13 12:00,13,15.23,15.23,15.23,15.23,1
20170401|2017-04-13 12:30,13,15.25,15.25,15.23,15.23,17
20170401|2017-04-13 13:00,13,15.24,15.24,15.23,15.23,9
20170401|2017-04-17 06:30,17,15.25,15.25,15.25,15.25,1
20170401|2017-04-17 08:30,17,15.24,15.24,15.24,15.24,1
20170401|2017-04-17 09:00,17,15.25,15.25,15.25,15.25,2
20170401|2017-04-17 10:00,17,15.24,15.24,15.24,15.24,2
20170401|2017-04-17 10:30,17,15.24,15.24,15.24,15.24,8
20170401|2017-04-17 12:00,17,15.25,15.25,15.25,15.25,1
20170401|2017-04-17 12:30,17,15.24,15.24,15.24,15.24,1
20170401|2017-04-17 14:00,17,15.24,15.24,15.24,15.24,2
20170401|2017-04-17 15:30,17,15.25,15.26,15.25,15.26,36
20170401|2017-04-18 09:00,18,15.25,15.26,15.24,15.25,20
20170401|2017-04-18 09:30,18,15.25,15.25,15.25,15.25,2
20170401|2017-04-18 10:00,18,15.26,15.26,15.26,15.26,5
20170401|2017-04-18 10:30,18,15.26,15.26,15.24,15.25,12
20170401|2017-04-18 11:00,18,15.25,15.25,15.24,15.24,12
20170401|2017-04-19 06:00,19,15.24,15.24,15.24,15.24,1
20170401|2017-04-19 06:30,19,15.26,15.26,15.26,15.26,1
20170401|2017-04-19 07:00,19,15.25,15.25,15.25,15.25,2
20170401|2017-04-19 10:00,19,15.24,15.25,15.24,15.25,2
20170401|2017-04-19 11:00,19,15.24,15.25,15.24,15.25,2
20170401|2017-04-19 13:00,19,15.24,15.24,15.24,15.24,4
20170401|2017-04-19 13:30,19,15.24,15.24,15.2,15.21,60
20170401|2017-04-19 14:00,19,15.21,15.21,15.21,15.21,9
20170401|2017-04-19 14:30,19,15.2,15.2,15.2,15.2,1
20170401|2017-04-19 15:00,19,15.2,15.2,15.2,15.2,14
20170401|2017-04-19 17:00,20,15.19,15.19,15.19,15.19,1
20170401|2017-04-19 18:00,20,15.2,15.2,15.2,15.2,3
20170401|2017-04-19 18:30,20,15.2,15.2,15.19,15.19,8
20170401|2017-04-20 08:00,20,15.2,15.2,15.19,15.19,5
20170401|2017-04-20 08:30,20,15.2,15.2,15.19,15.19,26
20170401|2017-04-20 09:00,20,15.2,15.2,15.18,15.18,11
20170401|2017-04-20 10:30,20,15.2,15.2,15.18,15.18,6
20170401|2017-04-20 11:30,20,15.19,15.19,15.19,15.19,21
20170401|2017-04-20 12:30,20,15.19,15.19,15.18,15.18,3
20170401|2017-04-21 06:00,21,15.19,15.19,15.19,15.19,1
20170401|2017-04-21 07:00,21,15.18,15.18,15.18,15.18,2
20170401|2017-04-21 10:30,21,15.19,15.2,15.19,15.2,12
20170401|2017-04-21 11:30,21,15.19,15.19,15.19,15.19,1
20170401|2017-04-21 12:30,21,15.2,15.2,15.19,15.2,37
20170401|2017-04-21 13:30,21,15.2,15.2,15.2,15.2,20
20170401|2017-04-24 07:00,24,15.2,15.2,15.2,15.2,1
20170401|2017-04-24 07:30,24,15.21,15.21,15.21,15.21,1
20170401|2017-04-24 09:30,24,15.2,15.2,15.2,15.2,2
20170401|2017-04-24 10:30,24,15.21,15.21,15.2,15.2,2
20170401|2017-04-24 11:00,24,15.21,15.21,15.2,15.2,2
20170401|2017-04-24 11:30,24,15.21,15.21,15.21,15.21,2
20170401|2017-04-24 12:00,24,15.2,15.2,15.2,15.2,1
20170401|2017-04-24 14:30,24,15.2,15.2,15.2,15.2,1
20170401|2017-04-25 06:30,25,15.2,15.2,15.2,15.2,1
20170401|2017-04-25 08:00,25,15.2,15.2,15.2,15.2,5
20170401|2017-04-25 09:00,25,15.19,15.19,15.19,15.19,1
20170401|2017-04-25 12:00,25,15.21,15.21,15.2,15.2,2
20170401|2017-04-25 18:30,26,15.21,15.21,15.21,15.21,10
20170401|2017-04-25 21:30,26,15.19,15.19,15.19,15.19,1
20170401|2017-04-26 10:30,26,15.21,15.21,15.19,15.19,5
20170401|2017-04-26 11:00,26,15.19,15.2,15.19,15.2,5
20170401|2017-04-26 11:30,26,15.2,15.2,15.2,15.2,1
20170401|2017-04-26 13:00,26,15.21,15.21,15.21,15.21,42
20170401|2017-04-26 13:30,26,15.21,15.22,15.18,15.18,49
20170401|2017-04-26 14:00,26,15.19,15.19,15.19,15.19,3
20170401|2017-04-26 14:30,26,15.19,15.19,15.19,15.19,3
20170401|2017-04-26 15:00,26,15.19,15.19,15.19,15.19,2
20170401|2017-04-26 17:30,27,15.18,15.18,15.18,15.18,1
20170401|2017-04-26 18:00,27,15.19,15.2,15.19,15.2,3
20170401|2017-04-27 06:30,27,15.2,15.2,15.2,15.2,1
20170401|2017-04-27 08:30,27,15.19,15.19,15.19,15.19,5
20170401|2017-04-27 09:00,27,15.19,15.19,15.19,15.19,3
20170401|2017-04-27 09:30,27,15.19,15.19,15.19,15.19,21
20170401|2017-04-27 10:00,27,15.19,15.19,15.18,15.19,61
20170401|2017-04-27 10:30,27,15.18,15.18,15.18,15.18,49
20170401|2017-04-27 11:00,27,15.18,15.18,15.18,15.18,1
20170401|2017-04-27 12:30,27,15.19,15.19,15.18,15.18,2
20170401|2017-04-28 09:00,28,15.17,15.17,15.17,15.17,19
20170401|2017-04-28 10:00,28,15.18,15.18,15.17,15.17,15
20170401|2017-04-28 10:30,28,15.17,15.17,15.17,15.17,10
20170401|2017-04-28 13:30,28,15.17,15.17,15.17,15.17,1
20170401|2017-05-01 06:00,1,15.18,15.18,15.18,15.18,6
20170401|2017-05-01 10:30,1,15.18,15.18,15.18,15.18,5
20170401|2017-05-01 22:30,2,15.18,15.18,15.18,15.18,98
20170401|2017-05-02 06:30,2,15.19,15.19,15.19,15.19,3
20170401|2017-05-02 07:30,2,15.18,15.18,15.18,15.18,1
20170401|2017-05-02 09:00,2,15.18,15.18,15.18,15.18,3
20170401|2017-05-02 09:30,2,15.18,15.19,15.18,15.19,15
20170401|2017-05-02 10:30,2,15.19,15.19,15.17,15.18,16
20170401|2017-05-02 11:00,2,15.19,15.19,15.18,15.18,14
20170401|2017-05-02 11:30,2,15.17,15.18,15.17,15.18,11
20170601|2015-11-18 09:00,18,16.25,16.25,16.25,16.25,1
20170601|2015-11-25 07:30,25,16.35,16.35,16.35,16.35,6
20170601|2015-12-07 09:30,7,16.45,16.45,16.45,16.45,4
20170601|2015-12-07 10:00,7,16.26,16.26,16.26,16.26,3
20170601|2015-12-11 09:30,11,16.26,16.26,16.26,16.26,10
20170601|2015-12-11 10:30,11,16.26,16.26,16.26,16.26,5
20170601|2015-12-16 12:00,16,16.2,16.2,16.2,16.2,1
20170601|2015-12-17 09:30,17,16.2,16.2,16.2,16.2,1
20170601|2015-12-17 10:00,17,16.2,16.2,16.2,16.2,1
20170601|2015-12-18 12:30,18,16.2,16.2,16.2,16.2,1
20170601|2015-12-21 11:00,21,16.2,16.35,16.2,16.35,4
20170601|2015-12-30 11:00,30,16.2,16.2,16.2,16.2,1
20170601|2016-01-05 10:30,5,16,16,16,16,12
20170601|2016-01-05 11:30,5,15.9,15.9,15.9,15.9,1
20170601|2016-01-14 10:00,14,15.95,15.95,15.95,15.95,1
20170601|2016-02-18 12:00,18,15.68,15.68,15.68,15.68,7
20170601|2016-02-18 13:00,18,15.68,15.68,15.68,15.68,3
20170601|2016-02-23 13:30,23,15.65,15.65,15.65,15.65,1
20170601|2016-02-26 12:30,26,15.55,15.55,15.55,15.55,1
20170601|2016-03-01 15:30,1,15.3,15.3,15.3,15.3,1
20170601|2016-03-09 11:00,9,15.22,15.22,15.22,15.22,1
20170601|2016-03-09 12:30,9,15.15,15.15,15.15,15.15,4
20170601|2016-03-10 08:30,10,15.1,15.1,15.05,15.05,12
20170601|2016-03-11 10:00,11,15.05,15.05,15.05,15.05,5
20170601|2016-03-11 10:30,11,15.05,15.05,15.05,15.05,1
20170601|2016-03-16 09:00,16,14.78,14.78,14.78,14.78,2
20170601|2016-03-16 10:00,16,14.9,14.9,14.9,14.9,1
20170601|2016-03-16 10:30,16,14.9,14.9,14.9,14.9,1
20170601|2016-03-23 11:00,23,14.93,14.93,14.93,14.93,3
20170601|2016-03-31 13:30,31,15.05,15.05,15.05,15.05,5
20170601|2016-03-31 15:00,31,15.1,15.1,15.1,15.1,1
20170601|2016-03-31 15:30,31,15.15,15.15,15.15,15.15,5
20170601|2016-04-04 13:00,4,14.9,14.9,14.9,14.9,1
20170601|2016-04-04 15:30,4,14.9,14.9,14.9,14.9,1
20170601|2016-04-05 10:30,5,14.9,14.9,14.9,14.9,1
20170601|2016-04-06 10:00,6,15,15,15,15,5
20170601|2016-04-06 10:30,6,15.02,15.02,15.02,15.02,1
20170601|2016-04-06 11:00,6,15.1,15.1,15.1,15.1,1
20170601|2016-04-06 11:30,6,15.1,15.1,15.1,15.1,8
20170601|2016-04-07 07:30,7,15.12,15.12,15.12,15.12,1
20170601|2016-04-08 09:30,8,15.2,15.2,15.2,15.2,9
20170601|2016-04-12 09:30,12,15.4,15.4,15.4,15.4,1
20170601|2016-04-13 12:00,13,15.4,15.4,15.4,15.4,2
20170601|2016-04-19 09:30,19,15.5,15.5,15.5,15.5,2
20170601|2016-04-19 12:00,19,15.48,15.5,15.48,15.5,2
20170601|2016-04-20 12:00,20,15.5,15.5,15.5,15.5,1
20170601|2016-04-20 21:30,21,15.45,15.45,15.45,15.45,5
20170601|2016-04-21 07:00,21,15.45,15.45,15.45,15.45,9
20170601|2016-04-21 07:30,21,15.46,15.46,15.46,15.46,5
20170601|2016-04-21 08:00,21,15.46,15.46,15.46,15.46,1
20170601|2016-04-21 08:30,21,15.46,15.46,15.46,15.46,1
20170601|2016-04-21 09:00,21,15.46,15.46,15.46,15.46,3
20170601|2016-04-21 14:00,21,15.45,15.45,15.45,15.45,2
20170601|2016-04-22 10:00,22,15.46,15.46,15.45,15.45,2
20170601|2016-04-22 10:30,22,15.45,15.45,15.45,15.45,3
20170601|2016-04-25 15:00,25,15.45,15.48,15.45,15.48,12
20170601|2016-04-27 08:30,27,15.46,15.46,15.46,15.46,2
20170601|2016-04-27 09:00,27,15.41,15.41,15.41,15.41,1
20170601|2016-04-27 14:00,27,15.41,15.41,15.41,15.41,5
20170601|2016-05-03 10:30,3,15.4,15.4,15.4,15.4,5
20170601|2016-05-03 11:00,3,15.4,15.42,15.34,15.34,9
20170601|2016-05-03 12:30,3,15.34,15.34,15.34,15.34,1
20170601|2016-05-04 09:00,4,15.32,15.32,15.32,15.32,1
20170601|2016-05-04 09:30,4,15.34,15.34,15.29,15.29,61
20170601|2016-05-04 10:00,4,15.25,15.25,15.25,15.25,10
20170601|2016-05-04 11:00,4,15.29,15.29,15.29,15.29,5
20170601|2016-05-05 12:00,5,15.31,15.31,15.31,15.31,2
20170601|2016-05-09 10:30,9,15.4,15.4,15.4,15.4,2
20170601|2016-05-10 09:00,10,15.42,15.42,15.42,15.42,1
20170601|2016-05-10 12:30,10,15.4,15.4,15.4,15.4,1
20170601|2016-05-11 09:30,11,15.45,15.45,15.45,15.45,1
20170601|2016-05-11 10:30,11,15.4,15.42,15.4,15.42,2
20170601|2016-05-11 13:00,11,15.45,15.45,15.45,15.45,1
20170601|2016-05-12 11:00,12,15.42,15.42,15.42,15.42,1
20170601|2016-05-12 13:00,12,15.41,15.41,15.41,15.41,1
20170601|2016-05-13 11:00,13,15.43,15.45,15.43,15.45,4
20170601|2016-05-13 12:00,13,15.45,15.45,15.45,15.45,1
20170601|2016-05-13 13:00,13,15.45,15.45,15.45,15.45,1
20170601|2016-05-13 13:30,13,15.43,15.43,15.43,15.43,1
20170601|2016-05-16 08:30,16,15.4,15.4,15.4,15.4,2
20170601|2016-05-16 09:30,16,15.4,15.4,15.4,15.4,1
20170601|2016-05-19 15:30,19,15.5,15.51,15.5,15.51,15
20170601|2016-05-20 09:30,20,15.46,15.46,15.45,15.45,2
20170601|2016-05-24 08:00,24,15.46,15.46,15.46,15.46,2
20170601|2016-06-01 07:00,1,15.51,15.51,15.51,15.51,1
20170601|2016-06-02 12:00,2,15.6,15.6,15.6,15.6,1
20170601|2016-06-03 09:30,3,15.6,15.6,15.6,15.6,2
20170601|2016-06-03 10:00,3,15.6,15.6,15.6,15.6,1
20170601|2016-06-06 09:00,6,15.8,15.8,15.8,15.8,5
20170601|2016-06-06 20:00,7,15.8,15.8,15.8,15.8,3
20170601|2016-06-07 09:00,7,15.8,15.8,15.61,15.61,6
20170601|2016-06-07 09:30,7,15.54,15.54,15.54,15.54,1
20170601|2016-06-10 07:30,10,15.73,15.73,15.73,15.73,9
20170601|2016-06-10 12:00,10,15.66,15.66,15.66,15.66,3
20170601|2016-06-10 13:00,10,15.7,15.7,15.66,15.66,2
20170601|2016-06-14 09:00,14,16,16,16,16,9
20170601|2016-06-14 10:30,14,16.15,16.15,16.15,16.15,5
20170601|2016-06-14 12:00,14,16,16,16,16,6
20170601|2016-06-14 13:00,14,15.86,15.86,15.86,15.86,1
20170601|2016-06-15 09:30,15,15.88,15.88,15.88,15.88,1
20170601|2016-06-15 10:00,15,15.86,15.86,15.86,15.86,3
20170601|2016-06-16 08:30,16,15.89,15.89,15.88,15.88,15
20170601|2016-06-16 13:00,16,15.8,15.8,15.8,15.8,1
20170601|2016-06-17 08:30,17,15.79,15.79,15.79,15.79,1
20170601|2016-06-17 09:00,17,15.84,15.85,15.84,15.85,2
20170601|2016-06-17 10:30,17,15.85,15.85,15.85,15.85,2
20170601|2016-06-17 11:00,17,15.88,15.88,15.88,15.88,1
20170601|2016-06-17 13:00,17,16.1,16.1,15.99,15.99,3
20170601|2016-06-20 13:30,20,16.22,16.22,16.22,16.22,1
20170601|2016-06-21 10:00,21,16.1,16.1,16.1,16.1,6
20170601|2016-06-21 12:00,21,16.2,16.2,16.2,16.2,2
20170601|2016-06-21 13:00,21,16.2,16.2,16.2,16.2,1
20170601|2016-06-22 07:30,22,16.18,16.19,16.18,16.19,3
20170601|2016-06-22 09:00,22,16.25,16.25,16.25,16.25,3
20170601|2016-06-22 13:00,22,16.25,16.25,16.25,16.25,5
20170601|2016-06-22 17:00,23,16.25,16.25,16.25,16.25,1
20170601|2016-06-22 17:30,23,16.25,16.25,16.25,16.25,1
20170601|2016-06-23 09:30,23,16.35,16.35,16.35,16.35,5
20170601|2016-06-23 10:30,23,16.4,16.4,16.4,16.4,5
20170601|2016-06-23 11:30,23,16.4,16.4,16.4,16.4,2
20170601|2016-06-23 12:00,23,16.45,16.5,16.45,16.5,8
20170601|2016-06-23 12:30,23,16.5,16.5,16.5,16.5,1
20170601|2016-06-23 14:30,23,16.5,16.5,16.5,16.5,8
20170601|2016-06-23 15:30,23,16.5,16.5,16.5,16.5,2
20170601|2016-06-23 22:30,24,16.5,16.5,16.5,16.5,11
20170601|2016-06-24 06:30,24,16.5,16.5,16.5,16.5,4
20170601|2016-06-24 09:30,24,16.4,16.4,16.4,16.4,1
20170601|2016-06-24 10:00,24,16.4,16.4,16.4,16.4,10
20170601|2016-06-24 13:00,24,16.3,16.3,16.3,16.3,1
20170601|2016-06-24 13:30,24,16.39,16.4,16.39,16.4,9
20170601|2016-06-27 09:00,27,16.3,16.3,16.3,16.3,2
20170601|2016-06-27 10:30,27,16.25,16.25,16.25,16.25,2
20170601|2016-06-27 11:30,27,16.3,16.3,16.3,16.3,1
20170601|2016-06-28 09:30,28,16.34,16.34,16.34,16.34,3
20170601|2016-06-29 09:30,29,16.42,16.42,16.42,16.42,5
20170601|2016-06-29 12:00,29,16.5,16.5,16.39,16.39,3
20170601|2016-06-29 13:00,29,16.46,16.46,16.46,16.46,1
20170601|2016-06-29 13:30,29,16.39,16.39,16.39,16.39,1
20170601|2016-06-29 14:30,29,16.39,16.39,16.39,16.39,2
20170601|2016-06-30 08:00,30,16.3,16.3,16.3,16.3,1
20170601|2016-06-30 10:30,30,16.35,16.35,16.35,16.35,1
20170601|2016-06-30 11:00,30,16.3,16.3,16.3,16.3,1
20170601|2016-06-30 12:30,30,16.3,16.3,16.3,16.3,1
20170601|2016-07-05 09:00,5,16.32,16.32,16.31,16.31,7
20170601|2016-07-05 11:00,5,16.22,16.22,16.22,16.22,1
20170601|2016-07-05 14:00,5,16.24,16.27,16.24,16.27,8
20170601|2016-07-05 14:30,5,16.18,16.18,16.18,16.18,1
20170601|2016-07-06 08:00,6,16.22,16.22,16.22,16.22,5
20170601|2016-07-06 13:00,6,16.29,16.3,16.29,16.3,5
20170601|2016-07-07 12:30,7,16.3,16.35,16.3,16.35,11
20170601|2016-07-08 09:00,8,16.32,16.32,16.32,16.32,20
20170601|2016-07-11 09:30,11,16.32,16.32,16.32,16.32,4
20170601|2016-07-12 11:30,12,16.19,16.19,16.19,16.19,1
20170601|2016-07-13 09:30,13,16.29,16.3,16.29,16.3,3
20170601|2016-07-13 11:00,13,16.3,16.3,16.3,16.3,1
20170601|2016-07-13 11:30,13,16.31,16.31,16.31,16.31,5
20170601|2016-07-14 06:30,14,16.31,16.31,16.31,16.31,3
20170601|2016-07-14 08:00,14,16.32,16.32,16.32,16.32,4
20170601|2016-07-14 10:00,14,16.38,16.38,16.38,16.38,5
20170601|2016-07-14 10:30,14,16.39,16.44,16.39,16.44,4
20170601|2016-07-14 11:00,14,16.44,16.44,16.44,16.44,2
20170601|2016-07-15 09:30,15,16.44,16.44,16.44,16.44,9
20170601|2016-07-15 10:30,15,16.49,16.49,16.49,16.49,15
20170601|2016-07-15 12:30,15,16.47,16.47,16.47,16.47,1
20170601|2016-07-18 14:00,18,16.48,16.48,16.48,16.48,1
20170601|2016-07-19 10:30,19,16.49,16.49,16.49,16.49,6
20170601|2016-07-19 11:30,19,16.49,16.49,16.49,16.49,5
20170601|2016-07-19 17:00,20,16.48,16.48,16.48,16.48,19
20170601|2016-07-20 12:00,20,16.44,16.44,16.44,16.44,1
20170601|2016-07-20 12:30,20,16.43,16.43,16.43,16.43,1
20170601|2016-07-20 13:00,20,16.39,16.39,16.39,16.39,1
20170601|2016-07-20 13:30,20,16.32,16.32,16.32,16.32,1
20170601|2016-07-21 10:00,21,16.39,16.39,16.39,16.39,1
20170601|2016-07-21 11:30,21,16.38,16.38,16.38,16.38,6
20170601|2016-07-21 13:00,21,16.42,16.43,16.42,16.43,3
20170601|2016-07-21 15:00,21,16.42,16.42,16.42,16.42,1
20170601|2016-07-22 10:30,22,16.42,16.42,16.42,16.42,2
20170601|2016-07-22 12:00,22,16.45,16.45,16.45,16.45,5
20170601|2016-07-25 07:30,25,16.45,16.45,16.45,16.45,1
20170601|2016-07-25 08:00,25,16.45,16.45,16.45,16.45,1
20170601|2016-07-25 09:30,25,16.46,16.46,16.46,16.46,1
20170601|2016-07-25 10:30,25,16.52,16.52,16.52,16.52,1
20170601|2016-07-25 11:30,25,16.51,16.51,16.49,16.49,2
20170601|2016-07-25 12:30,25,16.49,16.49,16.49,16.49,5
20170601|2016-07-25 13:30,25,16.49,16.49,16.49,16.49,1
20170601|2016-07-26 09:00,26,16.5,16.5,16.5,16.5,1
20170601|2016-07-26 09:30,26,16.5,16.5,16.5,16.5,1
20170601|2016-07-26 10:00,26,16.49,16.49,16.49,16.49,3
20170601|2016-07-26 11:30,26,16.35,16.35,16.35,16.35,1
20170601|2016-07-28 08:30,28,16.4,16.4,16.39,16.39,6
20170601|2016-07-28 11:00,28,16.4,16.48,16.4,16.48,8
20170601|2016-07-29 06:00,29,16.48,16.48,16.48,16.48,4
20170601|2016-07-29 07:00,29,16.48,16.48,16.48,16.48,1
20170601|2016-07-29 11:30,29,16.48,16.49,16.48,16.49,2
20170601|2016-07-29 12:00,29,16.49,16.49,16.49,16.49,1
20170601|2016-08-01 06:30,1,16.49,16.49,16.49,16.49,2
20170601|2016-08-01 09:30,1,16.45,16.45,16.45,16.45,5
20170601|2016-08-02 07:00,2,16.45,16.45,16.45,16.45,3
20170601|2016-08-02 08:00,2,16.45,16.45,16.45,16.45,7
20170601|2016-08-02 09:00,2,16.45,16.45,16.44,16.44,14
20170601|2016-08-02 10:30,2,16.41,16.41,16.41,16.41,1
20170601|2016-08-02 15:30,2,16.45,16.45,16.45,16.45,3
20170601|2016-08-03 08:00,3,16.43,16.43,16.43,16.43,1
20170601|2016-08-03 09:30,3,16.43,16.43,16.42,16.43,5
20170601|2016-08-03 10:30,3,16.42,16.42,16.42,16.42,1
20170601|2016-08-04 09:00,4,16.42,16.42,16.42,16.42,3
20170601|2016-08-04 09:30,4,16.39,16.39,16.38,16.38,2
20170601|2016-08-04 10:00,4,16.36,16.36,16.36,16.36,1
20170601|2016-08-04 10:30,4,16.45,16.45,16.45,16.45,1
20170601|2016-08-04 12:00,4,16.41,16.41,16.41,16.41,3
20170601|2016-08-04 13:00,4,16.41,16.41,16.41,16.41,3
20170601|2016-08-05 08:30,5,16.41,16.41,16.41,16.41,5
20170601|2016-08-05 09:00,5,16.45,16.45,16.43,16.43,5
20170601|2016-08-05 09:30,5,16.43,16.43,16.4,16.43,6
20170601|2016-08-05 13:30,5,16.46,16.46,16.46,16.46,5
20170601|2016-08-08 09:30,8,16.48,16.48,16.48,16.48,1
20170601|2016-08-09 06:30,9,16.48,16.48,16.44,16.44,6
20170601|2016-08-09 09:00,9,16.44,16.44,16.44,16.44,1
20170601|2016-08-09 09:30,9,16.45,16.45,16.44,16.45,27
20170601|2016-08-09 10:00,9,16.47,16.48,16.47,16.48,3
20170601|2016-08-09 10:30,9,16.48,16.51,16.48,16.51,21
20170601|2016-08-09 13:30,9,16.52,16.52,16.52,16.52,1
20170601|2016-08-10 08:00,10,16.57,16.57,16.57,16.57,1
20170601|2016-08-10 08:30,10,16.51,16.51,16.51,16.51,1
20170601|2016-08-10 09:30,10,16.51,16.51,16.51,16.51,1
20170601|2016-08-10 11:30,10,16.51,16.54,16.51,16.54,20
20170601|2016-08-11 06:00,11,16.53,16.53,16.53,16.53,3
20170601|2016-08-11 09:30,11,16.5,16.5,16.5,16.5,1
20170601|2016-08-11 10:00,11,16.5,16.5,16.5,16.5,6
20170601|2016-08-11 12:00,11,16.5,16.5,16.5,16.5,6
20170601|2016-08-11 14:30,11,16.5,16.5,16.5,16.5,6
20170601|2016-08-12 06:30,12,16.5,16.5,16.5,16.5,2
20170601|2016-08-12 10:30,12,16.45,16.45,16.45,16.45,1
20170601|2016-08-14 21:30,15,16.5,16.5,16.5,16.5,1
20170601|2016-08-15 11:30,15,16.5,16.5,16.49,16.49,2
20170601|2016-08-15 12:30,15,16.48,16.48,16.48,16.48,3
20170601|2016-08-15 13:00,15,16.5,16.5,16.5,16.5,3
20170601|2016-08-16 10:30,16,16.55,16.55,16.55,16.55,4
20170601|2016-08-17 10:30,17,16.58,16.58,16.58,16.58,7
20170601|2016-08-17 11:00,17,16.55,16.65,16.55,16.6,21
20170601|2016-08-17 11:30,17,16.61,16.61,16.6,16.6,9
20170601|2016-08-17 14:00,17,16.65,16.65,16.65,16.65,7
20170601|2016-08-18 08:30,18,16.61,16.61,16.61,16.61,2
20170601|2016-08-18 11:30,18,16.62,16.63,16.61,16.61,4
20170601|2016-08-18 13:30,18,16.62,16.62,16.62,16.62,2
20170601|2016-08-18 14:00,18,16.62,16.62,16.61,16.61,3
20170601|2016-08-18 15:00,18,16.63,16.63,16.63,16.63,1
20170601|2016-08-19 09:00,19,16.62,16.62,16.62,16.62,1
20170601|2016-08-19 09:30,19,16.6,16.6,16.54,16.59,15
20170601|2016-08-19 10:00,19,16.59,16.59,16.59,16.59,2
20170601|2016-08-22 09:00,22,16.6,16.6,16.6,16.6,2
20170601|2016-08-22 11:00,22,16.59,16.59,16.59,16.59,1
20170601|2016-08-23 06:30,23,16.63,16.63,16.63,16.63,4
20170601|2016-08-23 08:30,23,16.63,16.63,16.63,16.63,2
20170601|2016-08-23 09:00,23,16.65,16.65,16.65,16.65,2
20170601|2016-08-23 09:30,23,16.64,16.64,16.64,16.64,1
20170601|2016-08-23 10:00,23,16.64,16.64,16.64,16.64,1
20170601|2016-08-23 10:30,23,16.64,16.64,16.63,16.63,4
20170601|2016-08-24 08:00,24,16.63,16.63,16.63,16.63,6
20170601|2016-08-24 10:00,24,16.63,16.63,16.63,16.63,1
20170601|2016-08-24 10:30,24,16.54,16.6,16.54,16.6,2
20170601|2016-08-24 11:30,24,16.63,16.63,16.63,16.63,10
20170601|2016-08-24 13:00,24,16.59,16.59,16.59,16.59,3
20170601|2016-08-25 08:30,25,16.65,16.65,16.65,16.65,1
20170601|2016-08-25 09:00,25,16.65,16.67,16.65,16.67,2
20170601|2016-08-25 09:30,25,16.65,16.65,16.65,16.65,4
20170601|2016-08-25 10:00,25,16.65,16.65,16.62,16.62,4
20170601|2016-08-25 10:30,25,16.62,16.62,16.62,16.62,3
20170601|2016-08-25 11:00,25,16.62,16.62,16.59,16.59,3
20170601|2016-08-25 11:30,25,16.59,16.59,16.59,16.59,1
20170601|2016-08-25 12:00,25,16.65,16.67,16.65,16.67,3
20170601|2016-08-25 12:30,25,16.61,16.61,16.6,16.6,5
20170601|2016-08-25 13:30,25,16.6,16.6,16.6,16.6,5
20170601|2016-08-25 14:00,25,16.65,16.65,16.6,16.6,4
20170601|2016-08-26 08:30,26,16.6,16.6,16.6,16.6,2
20170601|2016-08-26 09:00,26,16.61,16.61,16.61,16.61,11
20170601|2016-08-26 09:30,26,16.62,16.62,16.62,16.62,1
20170601|2016-08-26 10:00,26,16.62,16.62,16.62,16.62,4
20170601|2016-08-26 10:30,26,16.58,16.6,16.58,16.6,6
20170601|2016-08-26 11:00,26,16.58,16.6,16.57,16.59,20
20170601|2016-08-26 11:30,26,16.57,16.57,16.57,16.57,2
20170601|2016-08-26 12:00,26,16.57,16.57,16.57,16.57,2
20170601|2016-08-26 13:00,26,16.61,16.61,16.61,16.61,1
20170601|2016-08-29 06:30,29,16.52,16.52,16.52,16.52,3
20170601|2016-08-29 08:30,29,16.56,16.56,16.56,16.56,5
20170601|2016-08-29 10:30,29,16.53,16.53,16.53,16.53,4
20170601|2016-08-29 11:00,29,16.51,16.54,16.51,16.54,4
20170601|2016-08-29 13:00,29,16.51,16.51,16.51,16.51,1
20170601|2016-08-30 13:00,30,16.5,16.5,16.5,16.5,3
20170601|2016-08-31 09:00,31,16.46,16.46,16.45,16.45,8
20170601|2016-08-31 11:00,31,16.45,16.45,16.45,16.45,1
20170601|2016-08-31 12:00,31,16.45,16.45,16.45,16.45,5
20170601|2016-08-31 12:30,31,16.5,16.5,16.5,16.5,1
20170601|2016-08-31 15:00,31,16.45,16.45,16.45,16.45,6
20170601|2016-08-31 15:30,31,16.45,16.45,16.45,16.45,10
20170601|2016-09-01 09:30,1,16.46,16.46,16.46,16.46,2
20170601|2016-09-01 10:00,1,16.46,16.46,16.46,16.46,1
20170601|2016-09-01 11:00,1,16.5,16.5,16.5,16.5,3
20170601|2016-09-01 11:30,1,16.5,16.5,16.5,16.5,27
20170601|2016-09-01 12:00,1,16.5,16.5,16.5,16.5,1
20170601|2016-09-01 12:30,1,16.5,16.5,16.5,16.5,4
20170601|2016-09-01 14:30,1,16.5,16.5,16.5,16.5,1
20170601|2016-09-02 09:00,2,16.5,16.5,16.5,16.5,1
20170601|2016-09-02 11:00,2,16.49,16.49,16.49,16.49,3
20170601|2016-09-02 12:30,2,16.46,16.46,16.46,16.46,2
20170601|2016-09-06 12:30,6,16.55,16.55,16.55,16.55,1
20170601|2016-09-07 10:30,7,16.52,16.55,16.52,16.55,3
20170601|2016-09-08 11:00,8,16.47,16.47,16.47,16.47,1
20170601|2016-09-09 11:00,9,16.47,16.47,16.47,16.47,1
20170601|2016-09-09 12:00,9,16.42,16.42,16.42,16.42,1
20170601|2016-09-12 11:00,12,16.45,16.45,16.42,16.42,32
20170601|2016-09-12 14:00,12,16.4,16.4,16.4,16.4,5
20170601|2016-09-13 08:00,13,16.35,16.35,16.35,16.35,2
20170601|2016-09-13 11:30,13,16.43,16.43,16.43,16.43,1
20170601|2016-09-13 12:30,13,16.4,16.4,16.38,16.38,4
20170601|2016-09-13 13:00,13,16.46,16.46,16.46,16.46,1
20170601|2016-09-14 10:00,14,16.43,16.49,16.43,16.49,7
20170601|2016-09-14 10:30,14,16.48,16.48,16.48,16.48,4
20170601|2016-09-14 11:00,14,16.46,16.46,16.46,16.46,2
20170601|2016-09-16 08:00,16,16.46,16.46,16.46,16.46,1
20170601|2016-09-16 09:30,16,16.46,16.46,16.46,16.46,1
20170601|2016-09-16 11:00,16,16.45,16.45,16.45,16.45,1
20170601|2016-09-16 11:30,16,16.4,16.4,16.4,16.4,4
20170601|2016-09-19 08:30,19,16.4,16.4,16.4,16.4,2
20170601|2016-09-19 10:00,19,16.4,16.4,16.4,16.4,3
20170601|2016-09-19 10:30,19,16.38,16.38,16.38,16.38,1
20170601|2016-09-19 15:30,19,16.38,16.38,16.38,16.38,1
20170601|2016-09-19 17:30,20,16.38,16.38,16.38,16.38,6
20170601|2016-09-20 08:30,20,16.39,16.4,16.39,16.4,5
20170601|2016-09-20 09:00,20,16.38,16.38,16.38,16.38,1
20170601|2016-09-20 12:30,20,16.43,16.43,16.43,16.43,2
20170601|2016-09-20 13:00,20,16.37,16.37,16.37,16.37,4
20170601|2016-09-21 09:30,21,16.37,16.37,16.37,16.37,1
20170601|2016-09-21 11:30,21,16.36,16.36,16.36,16.36,2
20170601|2016-09-22 10:00,22,16.34,16.34,16.34,16.34,1
20170601|2016-09-22 11:00,22,16.36,16.36,16.36,16.36,5
20170601|2016-09-22 12:00,22,16.36,16.36,16.36,16.36,5
20170601|2016-09-23 07:30,23,16.33,16.33,16.33,16.33,7
20170601|2016-09-23 09:00,23,16.34,16.34,16.34,16.34,1
20170601|2016-09-23 09:30,23,16.34,16.34,16.26,16.26,9
20170601|2016-09-23 12:30,23,16.26,16.26,16.25,16.25,12
20170601|2016-09-26 09:30,26,16.23,16.23,16.23,16.23,36
20170601|2016-09-26 10:30,26,16.2,16.23,16.15,16.23,10
20170601|2016-09-26 12:00,26,16.1,16.1,16.07,16.07,6
20170601|2016-09-27 08:00,27,16.06,16.06,16.06,16.06,1
20170601|2016-09-27 09:00,27,16.06,16.06,16.06,16.06,2
20170601|2016-09-27 09:30,27,16.02,16.06,16.02,16.03,12
20170601|2016-09-27 10:00,27,16.03,16.03,16.03,16.03,1
20170601|2016-09-27 10:30,27,15.99,15.99,15.99,15.99,1
20170601|2016-09-27 12:00,27,15.95,15.95,15.95,15.95,1
20170601|2016-09-27 12:30,27,15.97,16,15.97,16,2
20170601|2016-09-27 13:00,27,16.06,16.06,16.06,16.06,6
20170601|2016-09-27 14:30,27,16.06,16.06,16.06,16.06,4
20170601|2016-09-28 09:30,28,16.08,16.1,16.08,16.1,8
20170601|2016-09-28 10:30,28,16.1,16.1,16.1,16.1,1
20170601|2016-09-29 15:30,29,16.11,16.11,16.11,16.11,7
20170601|2016-09-30 08:30,30,16.13,16.13,16.13,16.13,1
20170601|2016-09-30 12:30,30,16.14,16.14,16.14,16.14,2
20170601|2016-10-03 09:00,3,16.12,16.12,16.11,16.11,12
20170601|2016-10-03 09:30,3,16.12,16.12,16.12,16.12,10
20170601|2016-10-03 11:00,3,16.15,16.15,16.15,16.15,3
20170601|2016-10-04 10:30,4,16.14,16.14,16.14,16.14,1
20170601|2016-10-04 11:00,4,16.15,16.15,16.11,16.12,8
20170601|2016-10-04 11:30,4,16.11,16.13,16.1,16.1,9
20170601|2016-10-04 12:00,4,16.1,16.1,16.1,16.1,16
20170601|2016-10-04 12:30,4,16.09,16.09,16.09,16.09,2
20170601|2016-10-04 14:00,4,16.13,16.13,16.13,16.13,1
20170601|2016-10-05 08:30,5,16.1,16.1,16.1,16.1,5
20170601|2016-10-05 09:30,5,16.1,16.1,16.1,16.1,1
20170601|2016-10-05 10:00,5,16.08,16.1,16.08,16.1,3
20170601|2016-10-05 10:30,5,16.1,16.1,16.1,16.1,1
20170601|2016-10-05 12:30,5,16.1,16.1,16.1,16.1,1
20170601|2016-10-05 14:00,5,16.1,16.1,16.1,16.1,1
20170601|2016-10-06 07:00,6,16.12,16.12,16.12,16.12,1
20170601|2016-10-06 08:30,6,16.2,16.2,16.2,16.2,1
20170601|2016-10-06 10:30,6,16.18,16.2,16.18,16.2,45
20170601|2016-10-06 11:30,6,16.2,16.2,16.2,16.2,1
20170601|2016-10-06 12:00,6,16.2,16.2,16.2,16.2,5
20170601|2016-10-06 12:30,6,16.2,16.21,16.2,16.21,46
20170601|2016-10-06 13:00,6,16.2,16.2,16.2,16.2,1
20170601|2016-10-07 08:00,7,16.23,16.23,16.23,16.23,1
20170601|2016-10-07 10:00,7,16.25,16.25,16.25,16.25,1
20170601|2016-10-07 11:00,7,16.24,16.24,16.24,16.24,1
20170601|2016-10-10 09:00,10,16.2,16.2,16.2,16.2,4
20170601|2016-10-10 09:30,10,16.2,16.2,16.2,16.2,3
20170601|2016-10-10 12:00,10,16.2,16.2,16.2,16.2,2
20170601|2016-10-10 13:00,10,16.2,16.2,16.2,16.2,1
20170601|2016-10-10 15:30,10,16.16,16.16,16.16,16.16,1
20170601|2016-10-11 09:30,11,16.18,16.18,16.18,16.18,6
20170601|2016-10-11 11:00,11,16.14,16.14,16.09,16.09,25
20170601|2016-10-11 12:00,11,16.11,16.12,16.09,16.09,6
20170601|2016-10-11 12:30,11,16.1,16.1,16.1,16.1,4
20170601|2016-10-11 13:00,11,16.09,16.09,16.09,16.09,15
20170601|2016-10-11 13:30,11,16.09,16.09,16.09,16.09,4
20170601|2016-10-11 14:00,11,16.09,16.09,16.09,16.09,3
20170601|2016-10-14 09:00,14,16.2,16.2,16.18,16.18,9
20170601|2016-10-14 10:30,14,16.18,16.18,16.18,16.18,1
20170601|2016-10-14 13:30,14,16.18,16.18,16.18,16.18,1
20170601|2016-10-17 10:30,17,16.16,16.16,16.16,16.16,1
20170601|2016-10-17 11:00,17,16.17,16.17,16.17,16.17,2
20170601|2016-10-18 11:00,18,16.29,16.3,16.29,16.3,9
20170601|2016-10-18 11:30,18,16.28,16.34,16.28,16.34,30
20170601|2016-10-18 12:30,18,16.33,16.33,16.33,16.33,2
20170601|2016-10-19 10:30,19,16.23,16.23,16.23,16.23,1
20170601|2016-10-19 11:00,19,16.23,16.23,16.23,16.23,2
20170601|2016-10-19 12:00,19,16.23,16.23,16.23,16.23,3
20170601|2016-10-19 12:30,19,16.19,16.19,16.19,16.19,2
20170601|2016-10-20 09:00,20,16.2,16.21,16.2,16.21,11
20170601|2016-10-20 09:30,20,16.2,16.2,16.2,16.2,2
20170601|2016-10-20 13:00,20,16.22,16.22,16.22,16.22,2
20170601|2016-10-24 09:00,24,16.2,16.2,16.2,16.2,3
20170601|2016-10-24 09:30,24,16.2,16.2,16.2,16.2,3
20170601|2016-10-24 13:00,24,16.2,16.2,16.2,16.2,3
20170601|2016-10-24 13:30,24,16.18,16.18,16.18,16.18,1
20170601|2016-10-25 10:00,25,16.16,16.16,16.16,16.16,1
20170601|2016-10-25 10:30,25,16.16,16.16,16.16,16.16,1
20170601|2016-10-25 11:00,25,16.18,16.18,16.18,16.18,3
20170601|2016-10-25 11:30,25,16.18,16.2,16.18,16.2,3
20170601|2016-10-25 12:30,25,16.2,16.2,16.2,16.2,4
20170601|2016-10-26 11:00,26,16.23,16.23,16.23,16.23,1
20170601|2016-10-26 12:00,26,16.23,16.23,16.23,16.23,3
20170601|2016-10-26 13:30,26,16.23,16.23,16.23,16.23,1
20170601|2016-10-27 08:30,27,16.25,16.25,16.25,16.25,26
20170601|2016-10-28 09:00,28,16.26,16.26,16.26,16.26,1
20170601|2016-10-31 11:00,31,16.3,16.3,16.3,16.3,2
20170601|2016-10-31 11:30,31,16.3,16.3,16.3,16.3,2
20170601|2016-10-31 12:00,31,16.3,16.3,16.3,16.3,5
20170601|2016-10-31 13:00,31,16.3,16.3,16.3,16.3,1
20170601|2016-10-31 14:00,31,16.3,16.3,16.3,16.3,3
20170601|2016-11-01 09:00,1,16.32,16.32,16.32,16.32,1
20170601|2016-11-01 10:30,1,16.3,16.3,16.3,16.3,1
20170601|2016-11-01 13:00,1,16.26,16.26,16.26,16.26,6
20170601|2016-11-01 15:00,1,16.21,16.21,16.21,16.21,1
20170601|2016-11-02 07:30,2,16.3,16.3,16.3,16.3,11
20170601|2016-11-02 09:00,2,16.3,16.3,16.3,16.3,10
20170601|2016-11-02 10:30,2,16.3,16.3,16.3,16.3,6
20170601|2016-11-02 11:30,2,16.3,16.3,16.3,16.3,1
20170601|2016-11-02 13:30,2,16.28,16.28,16.28,16.28,1
20170601|2016-11-02 14:00,2,16.29,16.29,16.29,16.29,2
20170601|2016-11-02 14:30,2,16.3,16.3,16.3,16.3,1
20170601|2016-11-03 09:30,3,16.32,16.32,16.32,16.32,3
20170601|2016-11-03 10:30,3,16.26,16.32,16.26,16.32,10
20170601|2016-11-03 13:00,3,16.31,16.31,16.31,16.31,3
20170601|2016-11-03 15:00,3,16.3,16.3,16.3,16.3,1
20170601|2016-11-04 10:00,4,16.27,16.27,16.27,16.27,1
20170601|2016-11-04 11:00,4,16.31,16.31,16.31,16.31,6
20170601|2016-11-04 11:30,4,16.31,16.31,16.24,16.24,9
20170601|2016-11-04 12:00,4,16.29,16.29,16.29,16.29,2
20170601|2016-11-07 07:00,7,16.32,16.32,16.32,16.32,6
20170601|2016-11-07 09:00,7,16.24,16.24,16.24,16.24,1
20170601|2016-11-07 10:00,7,16.3,16.3,16.3,16.3,1
20170601|2016-11-08 09:30,8,16.21,16.21,16.21,16.21,1
20170601|2016-11-08 12:00,8,16.15,16.15,16.15,16.15,1
20170601|2016-11-08 21:30,9,16.12,16.12,16.12,16.12,1
20170601|2016-11-09 12:30,9,16.13,16.13,16.13,16.13,2
20170601|2016-11-09 14:30,9,16.13,16.13,16.13,16.13,1
20170601|2016-11-09 15:00,9,16.15,16.15,16.15,16.15,1
20170601|2016-11-10 10:00,10,16.22,16.22,16.22,16.22,1
20170601|2016-11-10 11:30,10,16.2,16.2,16.2,16.2,2
20170601|2016-11-11 09:00,11,16.2,16.2,16.2,16.2,6
20170601|2016-11-11 10:30,11,16.29,16.29,16.29,16.29,1
20170601|2016-11-11 11:00,11,16.29,16.3,16.29,16.3,3
20170601|2016-11-14 04:00,14,16.08,16.08,16.07,16.07,10
20170601|2016-11-14 08:00,14,16.2,16.2,16.2,16.2,3
20170601|2016-11-14 11:00,14,16.3,16.3,16.3,16.3,5
20170601|2016-11-14 11:30,14,16.3,16.3,16.3,16.3,3
20170601|2016-11-14 12:00,14,16.35,16.35,16.35,16.35,1
20170601|2016-11-15 09:30,15,16.35,16.35,16.35,16.35,18
20170601|2016-11-15 10:30,15,16.35,16.35,16.35,16.35,11
20170601|2016-11-15 11:00,15,16.4,16.4,16.4,16.4,2
20170601|2016-11-15 11:30,15,16.4,16.4,16.4,16.4,3
20170601|2016-11-15 13:00,15,16.4,16.4,16.32,16.32,16
20170601|2016-11-16 09:30,16,16.33,16.33,16.33,16.33,1
20170601|2016-11-16 10:30,16,16.37,16.37,16.37,16.37,1
20170601|2016-11-16 12:30,16,16.39,16.4,16.39,16.4,5
20170601|2016-11-16 13:00,16,16.4,16.4,16.4,16.4,1
20170601|2016-11-16 13:30,16,16.4,16.4,16.4,16.4,1
20170601|2016-11-17 09:00,17,16.4,16.4,16.4,16.4,3
20170601|2016-11-17 10:30,17,16.4,16.44,16.4,16.44,7
20170601|2016-11-17 11:00,17,16.43,16.45,16.43,16.44,7
20170601|2016-11-17 12:30,17,16.42,16.42,16.42,16.42,3
20170601|2016-11-17 13:00,17,16.41,16.41,16.41,16.41,1
20170601|2016-11-18 09:00,18,16.41,16.41,16.41,16.41,1
20170601|2016-11-18 09:30,18,16.42,16.44,16.42,16.44,4
20170601|2016-11-18 10:00,18,16.43,16.43,16.43,16.43,1
20170601|2016-11-18 10:30,18,16.43,16.5,16.43,16.5,17
20170601|2016-11-18 11:00,18,16.5,16.5,16.5,16.5,1
20170601|2016-11-21 08:00,21,16.5,16.5,16.5,16.5,4
20170601|2016-11-21 08:30,21,16.49,16.49,16.49,16.49,2
20170601|2016-11-21 09:00,21,16.49,16.49,16.49,16.49,1
20170601|2016-11-21 10:00,21,16.49,16.5,16.49,16.5,3
20170601|2016-11-21 10:30,21,16.49,16.49,16.49,16.49,1
20170601|2016-11-21 11:30,21,16.47,16.5,16.47,16.5,2
20170601|2016-11-22 09:30,22,16.5,16.5,16.5,16.5,9
20170601|2016-11-22 10:00,22,16.47,16.5,16.47,16.5,9
20170601|2016-11-22 11:00,22,16.45,16.47,16.45,16.47,2
20170601|2016-11-23 09:00,23,16.43,16.43,16.43,16.43,8
20170601|2016-11-23 10:30,23,16.42,16.42,16.42,16.42,2
20170601|2016-11-23 11:30,23,16.44,16.45,16.44,16.45,8
20170601|2016-11-23 13:00,23,16.47,16.47,16.47,16.47,1
20170601|2016-11-23 15:30,23,16.43,16.43,16.43,16.43,3
20170601|2016-11-28 10:00,28,16.48,16.48,16.48,16.48,3
20170601|2016-11-28 10:30,28,16.53,16.53,16.53,16.53,1
20170601|2016-11-28 12:00,28,16.48,16.48,16.48,16.48,4
20170601|2016-11-28 13:00,28,16.49,16.49,16.49,16.49,1
20170601|2016-11-29 10:00,29,16.54,16.54,16.54,16.54,2
20170601|2016-11-29 10:30,29,16.55,16.55,16.52,16.52,21
20170601|2016-11-29 11:00,29,16.52,16.52,16.52,16.52,1
20170601|2016-11-29 11:30,29,16.5,16.53,16.5,16.53,6
20170601|2016-11-29 13:00,29,16.56,16.56,16.56,16.56,1
20170601|2016-11-29 13:30,29,16.54,16.54,16.54,16.54,9
20170601|2016-11-30 08:00,30,16.55,16.55,16.55,16.55,1
20170601|2016-11-30 10:00,30,16.53,16.53,16.53,16.53,1
20170601|2016-11-30 10:30,30,16.53,16.53,16.5,16.5,4
20170601|2016-11-30 11:00,30,16.59,16.6,16.59,16.6,11
20170601|2016-11-30 11:30,30,16.6,16.64,16.6,16.64,6
20170601|2016-11-30 12:00,30,16.65,16.67,16.6,16.6,7
20170601|2016-11-30 12:30,30,16.65,16.66,16.65,16.66,4
20170601|2016-11-30 14:00,30,16.68,16.68,16.68,16.68,14
20170601|2016-12-01 08:30,1,16.7,16.71,16.69,16.71,10
20170601|2016-12-01 09:30,1,16.72,16.72,16.72,16.72,1
20170601|2016-12-01 10:00,1,16.75,16.78,16.74,16.77,32
20170601|2016-12-01 10:30,1,16.78,16.8,16.78,16.8,5
20170601|2016-12-01 11:00,1,16.8,16.8,16.79,16.79,6
20170601|2016-12-01 11:30,1,16.79,16.85,16.79,16.84,9
20170601|2016-12-01 12:00,1,16.84,17,16.84,17,23
20170601|2016-12-01 12:30,1,17.02,17.1,16.93,16.93,29
20170601|2016-12-01 13:00,1,16.9,16.9,16.9,16.9,4
20170601|2016-12-01 14:00,1,16.93,16.93,16.93,16.93,1
20170601|2016-12-01 14:30,1,16.93,16.95,16.93,16.95,6
20170601|2016-12-01 15:00,1,16.88,16.88,16.88,16.88,2
20170601|2016-12-01 15:30,1,16.95,16.95,16.91,16.91,6
20170601|2016-12-02 08:30,2,16.99,17,16.99,17,5
20170601|2016-12-02 09:00,2,17,17.06,16.96,16.98,16
20170601|2016-12-02 09:30,2,16.95,16.95,16.95,16.95,11
20170601|2016-12-02 10:00,2,16.99,16.99,16.99,16.99,6
20170601|2016-12-02 10:30,2,17,17.08,17,17.08,14
20170601|2016-12-02 11:30,2,17.06,17.25,17.06,17.23,73
20170601|2016-12-02 12:00,2,17.23,17.34,17.23,17.25,17
20170601|2016-12-02 12:30,2,17.25,17.25,17.18,17.19,13
20170601|2016-12-02 13:00,2,17.17,17.17,17.14,17.14,5
20170601|2016-12-02 13:30,2,17,17,17,17,3
20170601|2016-12-05 07:00,5,17.15,17.15,17.15,17.15,1
20170601|2016-12-05 08:30,5,17.04,17.04,17.04,17.04,1
20170601|2016-12-05 09:30,5,16.99,16.99,16.99,16.99,3
20170601|2016-12-05 10:00,5,17.05,17.05,17.05,17.05,4
20170601|2016-12-05 10:30,5,17.07,17.09,17.05,17.06,10
20170601|2016-12-05 11:30,5,17.06,17.06,17.04,17.04,10
20170601|2016-12-05 12:00,5,17.04,17.04,17.04,17.04,3
20170601|2016-12-05 12:30,5,17.02,17.02,17.02,17.02,1
20170601|2016-12-05 13:00,5,17.02,17.02,17.02,17.02,5
20170601|2016-12-05 13:30,5,17.04,17.04,17,17,6
20170601|2016-12-05 14:00,5,17.02,17.02,17.02,17.02,1
20170601|2016-12-05 20:00,6,17.05,17.05,17.05,17.05,2
20170601|2016-12-06 09:00,6,16.9,16.9,16.9,16.9,5
20170601|2016-12-06 10:00,6,17,17,16.93,16.93,4
20170601|2016-12-06 11:00,6,17,17,17,17,1
20170601|2016-12-06 11:30,6,16.95,16.95,16.95,16.95,1
20170601|2016-12-06 12:00,6,17.01,17.01,17.01,17.01,1
20170601|2016-12-06 12:30,6,16.94,16.94,16.94,16.94,1
20170601|2016-12-06 13:30,6,16.95,16.95,16.95,16.95,1
20170601|2016-12-06 15:30,6,17,17,17,17,2
20170601|2016-12-07 08:00,7,16.93,16.93,16.93,16.93,5
20170601|2016-12-07 09:00,7,17,17,17,17,1
20170601|2016-12-07 09:30,7,16.98,17.05,16.98,17.05,10
20170601|2016-12-07 10:00,7,17,17,17,17,2
20170601|2016-12-07 10:30,7,17.02,17.02,17.02,17.02,1
20170601|2016-12-07 11:00,7,16.96,16.96,16.96,16.96,1
20170601|2016-12-07 13:00,7,17.02,17.02,17.02,17.02,1
20170601|2016-12-08 10:30,8,17.09,17.1,17.09,17.09,20
20170601|2016-12-08 11:30,8,17.11,17.11,17.11,17.11,1
20170601|2016-12-08 12:00,8,17.11,17.11,17.11,17.11,4
20170601|2016-12-08 12:30,8,17.11,17.11,17.11,17.11,1
20170601|2016-12-08 14:00,8,17.15,17.15,17.15,17.15,1
20170601|2016-12-08 15:30,8,17.16,17.16,17.16,17.16,4
20170601|2016-12-09 08:30,9,17.17,17.17,17.17,17.17,1
20170601|2016-12-09 09:00,9,17.2,17.25,17.2,17.25,8
20170601|2016-12-09 09:30,9,17.31,17.31,17.31,17.31,1
20170601|2016-12-09 10:30,9,17.25,17.25,17.25,17.25,10
20170601|2016-12-09 11:00,9,17.3,17.3,17.3,17.3,1
20170601|2016-12-09 12:00,9,17.21,17.21,17.21,17.21,3
20170601|2016-12-09 12:30,9,17.23,17.23,17.21,17.21,6
20170601|2016-12-09 13:00,9,17.25,17.25,17.23,17.23,4
20170601|2016-12-09 13:30,9,17.2,17.2,17.2,17.2,1
20170601|2016-12-12 07:00,12,17.25,17.25,17.25,17.25,10
20170601|2016-12-12 08:00,12,17.3,17.3,17.25,17.25,6
20170601|2016-12-12 08:30,12,17.3,17.31,17.3,17.31,4
20170601|2016-12-12 09:00,12,17.32,17.35,17.32,17.34,7
20170601|2016-12-12 09:30,12,17.35,17.49,17.35,17.49,27
20170601|2016-12-12 10:00,12,17.49,17.49,17.45,17.45,9
20170601|2016-12-12 10:30,12,17.45,17.59,17.42,17.59,34
20170601|2016-12-12 11:00,12,17.54,17.54,17.52,17.52,5
20170601|2016-12-12 11:30,12,17.58,17.6,17.56,17.6,19
20170601|2016-12-12 12:00,12,17.6,17.6,17.6,17.6,5
20170601|2016-12-12 12:30,12,17.6,17.65,17.6,17.63,14
20170601|2016-12-12 13:00,12,17.62,17.7,17.62,17.7,10
20170601|2016-12-12 13:30,12,17.67,17.67,17.67,17.67,2
20170601|2016-12-12 14:00,12,17.68,17.68,17.68,17.68,1
20170601|2016-12-12 14:30,12,17.68,17.68,17.68,17.68,6
20170601|2016-12-12 15:00,12,17.67,17.67,17.65,17.65,3
20170601|2016-12-12 15:30,12,17.61,17.61,17.61,17.61,3
20170601|2016-12-13 08:00,13,17.74,17.74,17.74,17.74,5
20170601|2016-12-13 08:30,13,17.74,17.74,17.74,17.74,1
20170601|2016-12-13 09:00,13,17.79,17.83,17.79,17.83,11
20170601|2016-12-13 09:30,13,17.83,17.85,17.83,17.84,11
20170601|2016-12-13 10:00,13,17.88,17.96,17.88,17.93,31
20170601|2016-12-13 10:30,13,17.93,17.97,17.84,17.84,43
20170601|2016-12-13 11:00,13,17.84,17.97,17.84,17.9,96
20170601|2016-12-13 11:30,13,17.84,17.84,17.7,17.7,8
20170601|2016-12-13 12:00,13,17.62,17.62,17.51,17.51,15
20170601|2016-12-13 12:30,13,17.55,17.55,17.55,17.55,1
20170601|2016-12-13 13:00,13,17.5,17.5,17.5,17.5,2
20170601|2016-12-14 08:30,14,17.55,17.58,17.55,17.58,3
20170601|2016-12-14 09:00,14,17.65,17.76,17.65,17.76,17
20170601|2016-12-14 09:30,14,17.72,17.77,17.67,17.74,14
20170601|2016-12-14 10:00,14,17.74,17.75,17.74,17.75,2
20170601|2016-12-14 10:30,14,17.75,17.78,17.59,17.59,42
20170601|2016-12-14 11:00,14,17.58,17.58,17.56,17.56,5
20170601|2016-12-14 11:30,14,17.77,17.81,17.76,17.81,22
20170601|2016-12-14 12:00,14,17.68,17.72,17.68,17.7,15
20170601|2016-12-14 12:30,14,17.69,17.69,17.69,17.69,2
20170601|2016-12-14 13:00,14,17.69,17.69,17.69,17.69,1
20170601|2016-12-14 14:00,14,17.69,17.75,17.69,17.75,3
20170601|2016-12-14 14:30,14,17.69,17.69,17.69,17.69,1
20170601|2016-12-15 08:30,15,17.69,17.69,17.69,17.69,9
20170601|2016-12-15 10:00,15,17.64,17.64,17.64,17.64,2
20170601|2016-12-15 10:30,15,17.59,17.59,17.59,17.59,2
20170601|2016-12-15 11:00,15,17.55,17.55,17.51,17.51,4
20170601|2016-12-15 11:30,15,17.54,17.54,17.54,17.54,4
20170601|2016-12-15 12:00,15,17.54,17.55,17.54,17.55,24
20170601|2016-12-15 13:30,15,17.5,17.5,17.5,17.5,3
20170601|2016-12-15 14:00,15,17.55,17.59,17.55,17.59,2
20170601|2016-12-15 15:30,15,17.59,17.59,17.59,17.59,1
20170601|2016-12-16 09:30,16,17.5,17.5,17.5,17.5,1
20170601|2016-12-16 10:00,16,17.56,17.56,17.56,17.56,1
20170601|2016-12-16 10:30,16,17.53,17.53,17.5,17.5,8
20170601|2016-12-16 11:30,16,17.58,17.58,17.58,17.58,1
20170601|2016-12-16 12:00,16,17.57,17.57,17.55,17.55,3
20170601|2016-12-19 06:00,19,17.65,17.65,17.65,17.65,2
20170601|2016-12-19 07:00,19,17.65,17.65,17.64,17.65,8
20170601|2016-12-19 08:00,19,17.67,17.67,17.62,17.62,2
20170601|2016-12-19 10:00,19,17.62,17.62,17.62,17.62,2
20170601|2016-12-19 10:30,19,17.65,17.65,17.57,17.57,8
20170601|2016-12-19 11:00,19,17.67,17.67,17.62,17.62,5
20170601|2016-12-19 13:30,19,17.62,17.62,17.62,17.62,4
20170601|2016-12-19 14:00,19,17.62,17.62,17.62,17.62,1
20170601|2016-12-20 08:00,20,17.63,17.63,17.63,17.63,3
20170601|2016-12-20 08:30,20,17.62,17.63,17.62,17.63,11
20170601|2016-12-20 09:00,20,17.65,17.65,17.65,17.65,1
20170601|2016-12-20 09:30,20,17.65,17.65,17.65,17.65,5
20170601|2016-12-20 10:00,20,17.64,17.65,17.63,17.63,3
20170601|2016-12-20 10:30,20,17.64,17.64,17.62,17.62,2
20170601|2016-12-20 11:30,20,17.63,17.63,17.63,17.63,3
20170601|2016-12-20 12:00,20,17.68,17.68,17.68,17.68,1
20170601|2016-12-20 12:30,20,17.64,17.64,17.64,17.64,1
20170601|2016-12-20 13:00,20,17.63,17.63,17.63,17.63,1
20170601|2016-12-20 14:00,20,17.61,17.62,17.61,17.61,12
20170601|2016-12-20 15:00,20,17.61,17.63,17.61,17.63,14
20170601|2016-12-20 15:30,20,17.63,17.65,17.63,17.65,4
20170601|2016-12-21 07:30,21,17.64,17.64,17.64,17.64,2
20170601|2016-12-21 08:30,21,17.65,17.65,17.62,17.62,7
20170601|2016-12-21 09:00,21,17.64,17.64,17.64,17.64,5
20170601|2016-12-21 09:30,21,17.64,17.64,17.64,17.64,5
20170601|2016-12-21 10:00,21,17.64,17.64,17.64,17.64,1
20170601|2016-12-21 10:30,21,17.66,17.66,17.58,17.58,19
20170601|2016-12-21 11:00,21,17.63,17.63,17.61,17.63,17
20170601|2016-12-21 11:30,21,17.63,17.63,17.51,17.51,42
20170601|2016-12-21 12:00,21,17.55,17.59,17.55,17.59,4
20170601|2016-12-21 12:30,21,17.58,17.58,17.58,17.58,1
20170601|2016-12-21 13:00,21,17.56,17.58,17.56,17.58,2
20170601|2016-12-21 13:30,21,17.59,17.59,17.59,17.59,1
20170601|2016-12-21 14:00,21,17.57,17.6,17.57,17.6,12
20170601|2016-12-21 14:30,21,17.56,17.56,17.56,17.56,4
20170601|2016-12-21 15:00,21,17.59,17.59,17.56,17.56,2
20170601|2016-12-21 15:30,21,17.57,17.57,17.57,17.57,3
20170601|2016-12-22 08:30,22,17.57,17.57,17.57,17.57,1
20170601|2016-12-22 09:00,22,17.55,17.55,17.53,17.53,4
20170601|2016-12-22 09:30,22,17.55,17.55,17.54,17.54,4
20170601|2016-12-22 10:00,22,17.55,17.55,17.55,17.55,1
20170601|2016-12-22 10:30,22,17.57,17.6,17.55,17.6,6
20170601|2016-12-22 11:00,22,17.62,17.62,17.6,17.6,3
20170601|2016-12-22 11:30,22,17.64,17.64,17.64,17.64,2
20170601|2016-12-22 14:00,22,17.65,17.65,17.65,17.65,3
20170601|2016-12-22 15:30,22,17.68,17.68,17.68,17.68,1
20170601|2016-12-23 08:30,23,17.65,17.65,17.65,17.65,2
20170601|2016-12-23 09:30,23,17.67,17.68,17.67,17.67,10
20170601|2016-12-23 10:00,23,17.65,17.65,17.65,17.65,2
20170601|2016-12-23 10:30,23,17.64,17.68,17.64,17.68,5
20170601|2016-12-23 11:30,23,17.65,17.65,17.65,17.65,1
20170601|2016-12-27 08:00,27,17.61,17.61,17.61,17.61,1
20170601|2016-12-27 09:00,27,17.65,17.65,17.65,17.65,1
20170601|2016-12-27 11:00,27,17.68,17.7,17.68,17.7,3
20170601|2016-12-27 12:00,27,17.68,17.68,17.68,17.68,1
20170601|2016-12-27 12:30,27,17.68,17.68,17.68,17.68,2
20170601|2016-12-27 13:00,27,17.67,17.67,17.64,17.64,2
20170601|2016-12-27 13:30,27,17.64,17.64,17.64,17.64,1
20170601|2016-12-28 08:30,28,17.65,17.65,17.65,17.65,1
20170601|2016-12-28 09:00,28,17.66,17.67,17.66,17.67,6
20170601|2016-12-28 10:00,28,17.68,17.68,17.68,17.68,2
20170601|2016-12-28 13:00,28,17.75,17.75,17.75,17.75,1
20170601|2016-12-29 07:30,29,17.75,17.75,17.75,17.75,1
20170601|2016-12-29 08:00,29,17.8,17.8,17.8,17.8,1
20170601|2016-12-29 08:30,29,17.78,17.78,17.74,17.74,5
20170601|2016-12-29 09:00,29,17.74,17.74,17.74,17.74,2
20170601|2016-12-29 09:30,29,17.75,17.75,17.75,17.75,3
20170601|2016-12-29 11:00,29,17.75,17.75,17.75,17.75,1
20170601|2016-12-29 13:30,29,17.66,17.66,17.66,17.66,1
20170601|2016-12-29 15:00,29,17.66,17.66,17.66,17.66,1
20170601|2016-12-30 10:30,30,17.66,17.68,17.66,17.67,4
20170601|2016-12-30 11:00,30,17.67,17.67,17.67,17.67,14
20170601|2016-12-30 13:30,30,17.68,17.69,17.68,17.69,5
20170601|2017-01-03 07:00,3,17.7,17.71,17.7,17.71,3
20170601|2017-01-03 08:00,3,17.7,17.7,17.7,17.7,10
20170601|2017-01-03 09:00,3,17.65,17.65,17.65,17.65,1
20170601|2017-01-03 09:30,3,17.62,17.62,17.62,17.62,1
20170601|2017-01-03 12:00,3,17.67,17.67,17.67,17.67,2
20170601|2017-01-03 12:30,3,17.72,17.73,17.69,17.73,83
20170601|2017-01-03 13:00,3,17.73,17.75,17.72,17.73,16
20170601|2017-01-03 15:00,3,17.73,17.73,17.68,17.68,5
20170601|2017-01-04 07:00,4,17.72,17.72,17.72,17.72,1
20170601|2017-01-04 07:30,4,17.72,17.72,17.72,17.72,5
20170601|2017-01-04 08:30,4,17.74,17.74,17.71,17.71,6
20170601|2017-01-04 09:00,4,17.71,17.72,17.71,17.72,4
20170601|2017-01-04 10:00,4,17.71,17.71,17.65,17.66,8
20170601|2017-01-04 11:00,4,17.67,17.67,17.67,17.67,1
20170601|2017-01-04 11:30,4,17.65,17.67,17.65,17.67,4
20170601|2017-01-04 12:00,4,17.65,17.65,17.65,17.65,2
20170601|2017-01-04 12:30,4,17.65,17.65,17.61,17.61,4
20170601|2017-01-04 13:00,4,17.66,17.66,17.66,17.66,2
20170601|2017-01-04 13:30,4,17.63,17.63,17.53,17.59,45
20170601|2017-01-04 14:00,4,17.57,17.57,17.53,17.53,2
20170601|2017-01-04 15:00,4,17.59,17.59,17.59,17.59,1
20170601|2017-01-04 15:30,4,17.58,17.58,17.58,17.58,1
20170601|2017-01-04 23:30,5,17.59,17.59,17.59,17.59,3
20170601|2017-01-05 07:30,5,17.57,17.59,17.57,17.59,5
20170601|2017-01-05 08:30,5,17.55,17.6,17.55,17.55,15
20170601|2017-01-05 09:00,5,17.49,17.5,17.45,17.5,23
20170601|2017-01-05 10:00,5,17.47,17.47,17.47,17.47,1
20170601|2017-01-05 10:30,5,17.47,17.49,17.45,17.45,8
20170601|2017-01-05 11:00,5,17.53,17.54,17.53,17.54,5
20170601|2017-01-05 12:00,5,17.47,17.47,17.47,17.47,1
20170601|2017-01-05 13:00,5,17.47,17.47,17.45,17.46,7
20170601|2017-01-05 13:30,5,17.49,17.49,17.49,17.49,2
20170601|2017-01-05 14:00,5,17.45,17.45,17.45,17.45,2
20170601|2017-01-05 14:30,5,17.45,17.53,17.45,17.53,5
20170601|2017-01-06 10:00,6,17.48,17.48,17.48,17.48,1
20170601|2017-01-06 10:30,6,17.48,17.57,17.48,17.51,17
20170601|2017-01-06 11:00,6,17.54,17.54,17.51,17.51,3
20170601|2017-01-06 11:30,6,17.51,17.51,17.43,17.43,2
20170601|2017-01-06 12:30,6,17.48,17.54,17.48,17.54,2
20170601|2017-01-06 13:30,6,17.54,17.54,17.47,17.47,4
20170601|2017-01-09 09:30,9,17.53,17.53,17.53,17.53,1
20170601|2017-01-09 10:00,9,17.49,17.49,17.49,17.49,3
20170601|2017-01-09 11:00,9,17.51,17.51,17.51,17.51,1
20170601|2017-01-09 12:00,9,17.56,17.56,17.56,17.56,1
20170601|2017-01-09 12:30,9,17.58,17.64,17.58,17.64,11
20170601|2017-01-09 15:30,9,17.56,17.56,17.56,17.56,1
20170601|2017-01-10 06:00,10,17.63,17.63,17.63,17.63,2
20170601|2017-01-10 07:30,10,17.64,17.64,17.64,17.64,2
20170601|2017-01-10 08:00,10,17.7,17.72,17.7,17.72,3
20170601|2017-01-10 09:30,10,17.68,17.7,17.63,17.64,11
20170601|2017-01-10 10:00,10,17.68,17.68,17.68,17.68,2
20170601|2017-01-10 10:30,10,17.68,17.69,17.68,17.68,9
20170601|2017-01-10 11:00,10,17.71,17.71,17.71,17.71,3
20170601|2017-01-10 12:30,10,17.67,17.69,17.66,17.69,4
20170601|2017-01-10 13:00,10,17.69,17.69,17.68,17.68,3
20170601|2017-01-11 09:00,11,17.7,17.7,17.7,17.7,5
20170601|2017-01-11 09:30,11,17.74,17.83,17.74,17.83,14
20170601|2017-01-11 10:00,11,17.83,17.83,17.83,17.83,1
20170601|2017-01-11 10:30,11,17.78,17.84,17.7,17.7,28
20170601|2017-01-11 11:00,11,17.69,17.69,17.69,17.69,1
20170601|2017-01-11 13:30,11,17.65,17.66,17.65,17.66,4
20170601|2017-01-12 07:00,12,17.71,17.71,17.71,17.71,4
20170601|2017-01-12 07:30,12,17.71,17.71,17.71,17.71,8
20170601|2017-01-12 09:30,12,17.7,17.72,17.7,17.72,2
20170601|2017-01-12 10:00,12,17.72,17.72,17.72,17.72,1
20170601|2017-01-12 11:00,12,17.7,17.7,17.7,17.7,2
20170601|2017-01-12 13:00,12,17.81,17.82,17.81,17.81,11
20170601|2017-01-12 13:30,12,17.81,17.81,17.81,17.81,1
20170601|2017-01-12 14:00,12,17.83,17.83,17.83,17.83,2
20170601|2017-01-13 07:00,13,17.84,17.84,17.84,17.84,2
20170601|2017-01-13 09:00,13,17.8,17.8,17.8,17.8,1
20170601|2017-01-13 09:30,13,17.8,17.8,17.8,17.8,1
20170601|2017-01-13 10:30,13,17.81,17.81,17.81,17.81,1
20170601|2017-01-13 11:00,13,17.85,17.85,17.85,17.85,3
20170601|2017-01-13 12:00,13,17.81,17.81,17.8,17.8,13
20170601|2017-01-13 12:30,13,17.8,17.8,17.8,17.8,1
20170601|2017-01-13 13:00,13,17.84,17.86,17.84,17.86,3
20170601|2017-01-17 06:00,17,17.83,17.83,17.83,17.83,3
20170601|2017-01-17 08:30,17,17.85,17.85,17.85,17.85,3
20170601|2017-01-17 09:00,17,17.88,17.92,17.88,17.9,31
20170601|2017-01-17 09:30,17,17.92,17.92,17.92,17.92,2
20170601|2017-01-17 10:00,17,17.92,17.94,17.91,17.91,9
20170601|2017-01-17 10:30,17,17.9,17.9,17.88,17.88,4
20170601|2017-01-17 11:30,17,17.86,17.86,17.86,17.86,3
20170601|2017-01-17 12:00,17,17.86,17.86,17.85,17.85,6
20170601|2017-01-17 12:30,17,17.86,17.86,17.86,17.86,1
20170601|2017-01-17 13:00,17,17.86,17.86,17.85,17.85,5
20170601|2017-01-17 13:30,17,17.87,17.87,17.87,17.87,1
20170601|2017-01-17 14:00,17,17.86,17.86,17.86,17.86,1
20170601|2017-01-17 17:00,18,17.84,17.84,17.84,17.84,5
20170601|2017-01-17 18:00,18,17.84,17.9,17.84,17.9,23
20170601|2017-01-17 18:30,18,17.89,17.89,17.89,17.89,2
20170601|2017-01-18 07:00,18,17.85,17.85,17.8,17.8,8
20170601|2017-01-18 09:00,18,17.84,17.84,17.84,17.84,1
20170601|2017-01-18 09:30,18,17.83,17.83,17.83,17.83,1
20170601|2017-01-18 10:00,18,17.83,17.83,17.83,17.83,1
20170601|2017-01-18 10:30,18,17.86,17.86,17.8,17.8,12
20170601|2017-01-18 12:30,18,17.84,17.84,17.81,17.81,2
20170601|2017-01-18 14:30,18,17.85,17.85,17.85,17.85,1
20170601|2017-01-19 08:00,19,17.86,17.86,17.86,17.86,2
20170601|2017-01-19 08:30,19,17.88,17.88,17.88,17.88,1
20170601|2017-01-19 09:00,19,17.88,17.88,17.88,17.88,1
20170601|2017-01-19 09:30,19,17.89,17.89,17.89,17.89,1
20170601|2017-01-19 10:30,19,17.86,17.9,17.86,17.9,40
20170601|2017-01-19 11:00,19,17.88,17.89,17.88,17.89,2
20170601|2017-01-19 11:30,19,17.89,17.89,17.89,17.89,4
20170601|2017-01-19 12:30,19,17.84,17.84,17.84,17.84,2
20170601|2017-01-19 13:00,19,17.87,17.87,17.87,17.87,3
20170601|2017-01-19 15:30,19,17.83,17.83,17.83,17.83,2
20170601|2017-01-20 07:30,20,17.86,17.86,17.85,17.85,3
20170601|2017-01-20 09:00,20,17.89,17.89,17.89,17.89,1
20170601|2017-01-20 09:30,20,17.89,17.91,17.89,17.91,15
20170601|2017-01-20 10:00,20,17.9,17.9,17.9,17.9,2
20170601|2017-01-20 10:30,20,17.89,17.91,17.84,17.91,10
20170601|2017-01-20 11:30,20,17.88,17.88,17.88,17.88,1
20170601|2017-01-20 12:00,20,17.86,17.86,17.86,17.86,5
20170601|2017-01-20 13:30,20,17.86,17.86,17.86,17.86,1
20170601|2017-01-23 07:00,23,17.82,17.82,17.82,17.82,2
20170601|2017-01-23 07:30,23,17.81,17.81,17.81,17.81,2
20170601|2017-01-23 09:30,23,17.84,17.84,17.84,17.84,3
20170601|2017-01-23 10:00,23,17.82,17.82,17.82,17.82,1
20170601|2017-01-23 10:30,23,17.87,17.87,17.75,17.78,15
20170601|2017-01-23 11:00,23,17.76,17.8,17.76,17.8,6
20170601|2017-01-23 12:00,23,17.8,17.8,17.8,17.8,3
20170601|2017-01-23 12:30,23,17.8,17.8,17.8,17.8,1
20170601|2017-01-23 13:00,23,17.79,17.79,17.79,17.79,1
20170601|2017-01-23 13:30,23,17.79,17.79,17.79,17.79,1
20170601|2017-01-23 14:00,23,17.82,17.82,17.82,17.82,2
20170601|2017-01-23 14:30,23,17.8,17.83,17.8,17.83,2
20170601|2017-01-23 15:00,23,17.84,17.84,17.84,17.84,1
20170601|2017-01-23 17:00,24,17.81,17.81,17.81,17.81,2
20170601|2017-01-24 07:30,24,17.8,17.8,17.8,17.8,1
20170601|2017-01-24 08:00,24,17.76,17.76,17.75,17.76,3
20170601|2017-01-24 08:30,24,17.8,17.8,17.8,17.8,5
20170601|2017-01-24 09:30,24,17.8,17.8,17.74,17.74,9
20170601|2017-01-24 10:00,24,17.75,17.78,17.73,17.78,11
20170601|2017-01-24 10:30,24,17.78,17.78,17.78,17.78,15
20170601|2017-01-24 11:00,24,17.75,17.76,17.75,17.76,3
20170601|2017-01-24 11:30,24,17.77,17.77,17.77,17.77,3
20170601|2017-01-24 12:00,24,17.81,17.85,17.81,17.85,33
20170601|2017-01-24 12:30,24,17.8,17.8,17.8,17.8,2
20170601|2017-01-24 13:00,24,17.8,17.8,17.8,17.8,1
20170601|2017-01-24 13:30,24,17.8,17.81,17.8,17.81,4
20170601|2017-01-24 15:00,24,17.78,17.78,17.78,17.78,1
20170601|2017-01-24 15:30,24,17.78,17.78,17.78,17.78,1
20170601|2017-01-24 20:30,25,17.74,17.74,17.73,17.73,3
20170601|2017-01-24 21:00,25,17.71,17.71,17.71,17.71,1
20170601|2017-01-25 02:30,25,17.71,17.71,17.71,17.71,2
20170601|2017-01-25 04:30,25,17.71,17.71,17.71,17.71,2
20170601|2017-01-25 06:00,25,17.71,17.71,17.71,17.71,6
20170601|2017-01-25 08:00,25,17.65,17.68,17.65,17.68,5
20170601|2017-01-25 08:30,25,17.72,17.72,17.68,17.68,12
20170601|2017-01-25 09:00,25,17.67,17.68,17.67,17.68,2
20170601|2017-01-25 09:30,25,17.69,17.7,17.69,17.7,4
20170601|2017-01-25 10:00,25,17.67,17.67,17.63,17.63,4
20170601|2017-01-25 10:30,25,17.62,17.63,17.62,17.63,8
20170601|2017-01-25 11:00,25,17.6,17.61,17.58,17.58,3
20170601|2017-01-25 11:30,25,17.55,17.58,17.55,17.56,7
20170601|2017-01-25 12:00,25,17.56,17.56,17.56,17.56,1
20170601|2017-01-25 12:30,25,17.56,17.59,17.55,17.59,8
20170601|2017-01-25 13:00,25,17.59,17.59,17.59,17.59,6
20170601|2017-01-25 15:00,25,17.56,17.58,17.56,17.58,6
20170601|2017-01-25 18:00,26,17.52,17.52,17.5,17.5,5
20170601|2017-01-25 20:00,26,17.52,17.52,17.52,17.52,4
20170601|2017-01-25 20:30,26,17.52,17.53,17.52,17.53,3
20170601|2017-01-25 21:00,26,17.52,17.52,17.52,17.52,5
20170601|2017-01-26 07:00,26,17.52,17.52,17.51,17.51,4
20170601|2017-01-26 08:00,26,17.55,17.55,17.55,17.55,4
20170601|2017-01-26 09:00,26,17.52,17.52,17.51,17.52,6
20170601|2017-01-26 09:30,26,17.5,17.5,17.49,17.49,3
20170601|2017-01-26 10:00,26,17.52,17.52,17.52,17.52,2
20170601|2017-01-26 10:30,26,17.55,17.6,17.55,17.57,10
20170601|2017-01-26 11:00,26,17.58,17.58,17.57,17.57,8
20170601|2017-01-26 12:00,26,17.63,17.66,17.63,17.66,6
20170601|2017-01-26 12:30,26,17.65,17.65,17.63,17.63,2
20170601|2017-01-26 13:00,26,17.6,17.61,17.6,17.61,3
20170601|2017-01-26 13:30,26,17.62,17.62,17.62,17.62,2
20170601|2017-01-27 08:00,27,17.6,17.61,17.6,17.61,4
20170601|2017-01-27 08:30,27,17.61,17.61,17.6,17.6,10
20170601|2017-01-27 09:00,27,17.62,17.62,17.56,17.59,5
20170601|2017-01-27 10:00,27,17.58,17.59,17.58,17.59,3
20170601|2017-01-27 10:30,27,17.59,17.66,17.58,17.58,25
20170601|2017-01-27 11:30,27,17.67,17.69,17.67,17.67,11
20170601|2017-01-27 12:00,27,17.67,17.67,17.67,17.67,1
20170601|2017-01-27 13:00,27,17.67,17.68,17.67,17.68,3
20170601|2017-01-30 07:30,30,17.66,17.66,17.66,17.66,4
20170601|2017-01-30 08:00,30,17.66,17.66,17.66,17.66,2
20170601|2017-01-30 08:30,30,17.68,17.68,17.68,17.68,2
20170601|2017-01-30 09:00,30,17.64,17.64,17.64,17.64,3
20170601|2017-01-30 10:00,30,17.6,17.6,17.57,17.57,6
20170601|2017-01-30 10:30,30,17.56,17.63,17.54,17.63,15
20170601|2017-01-30 13:00,30,17.61,17.61,17.61,17.61,3
20170601|2017-01-30 13:30,30,17.6,17.6,17.6,17.6,4
20170601|2017-01-30 14:00,30,17.6,17.6,17.6,17.6,1
20170601|2017-01-30 14:30,30,17.58,17.58,17.5,17.55,47
20170601|2017-01-31 08:30,31,17.54,17.54,17.49,17.5,13
20170601|2017-01-31 09:00,31,17.5,17.54,17.5,17.54,4
20170601|2017-01-31 09:30,31,17.53,17.53,17.53,17.53,1
20170601|2017-01-31 10:30,31,17.54,17.54,17.54,17.54,11
20170601|2017-01-31 11:30,31,17.57,17.57,17.57,17.57,1
20170601|2017-01-31 13:00,31,17.53,17.53,17.53,17.53,2
20170601|2017-02-01 07:00,1,17.53,17.53,17.53,17.53,2
20170601|2017-02-01 10:00,1,17.51,17.51,17.51,17.51,3
20170601|2017-02-01 10:30,1,17.51,17.56,17.51,17.56,4
20170601|2017-02-01 13:00,1,17.54,17.54,17.54,17.54,1
20170601|2017-02-02 09:30,2,17.54,17.54,17.52,17.52,11
20170601|2017-02-02 10:30,2,17.55,17.71,17.52,17.71,63
20170601|2017-02-02 11:00,2,17.7,17.7,17.59,17.59,13
20170601|2017-02-02 11:30,2,17.65,17.65,17.65,17.65,5
20170601|2017-02-02 12:30,2,17.65,17.68,17.65,17.68,10
20170601|2017-02-02 13:00,2,17.69,17.71,17.64,17.64,33
20170601|2017-02-02 13:30,2,17.68,17.68,17.68,17.68,5
20170601|2017-02-02 15:30,2,17.68,17.68,17.64,17.64,8
20170601|2017-02-03 08:00,3,17.66,17.66,17.63,17.63,6
20170601|2017-02-03 09:00,3,17.64,17.64,17.56,17.56,11
20170601|2017-02-03 09:30,3,17.59,17.59,17.59,17.59,1
20170601|2017-02-03 10:00,3,17.61,17.61,17.6,17.6,2
20170601|2017-02-03 10:30,3,17.52,17.52,17.52,17.52,1
20170601|2017-02-03 11:00,3,17.52,17.56,17.52,17.56,6
20170601|2017-02-03 11:30,3,17.57,17.58,17.57,17.57,14
20170601|2017-02-03 12:00,3,17.57,17.59,17.57,17.58,11
20170601|2017-02-03 12:30,3,17.55,17.55,17.5,17.5,7
20170601|2017-02-03 13:00,3,17.54,17.54,17.51,17.51,3
20170601|2017-02-03 13:30,3,17.47,17.47,17.47,17.47,1
20170601|2017-02-06 08:30,6,17.52,17.52,17.52,17.52,1
20170601|2017-02-06 09:00,6,17.53,17.53,17.53,17.53,2
20170601|2017-02-06 10:30,6,17.42,17.42,17.41,17.41,21
20170601|2017-02-06 11:00,6,17.41,17.41,17.41,17.41,6
20170601|2017-02-06 11:30,6,17.42,17.43,17.42,17.43,4
20170601|2017-02-06 13:30,6,17.41,17.41,17.41,17.41,3
20170601|2017-02-06 14:00,6,17.36,17.36,17.36,17.36,2
20170601|2017-02-06 15:00,6,17.37,17.37,17.37,17.37,8
20170601|2017-02-07 05:00,7,17.33,17.33,17.33,17.33,2
20170601|2017-02-07 07:00,7,17.35,17.35,17.35,17.35,5
20170601|2017-02-07 07:30,7,17.35,17.38,17.34,17.35,21
20170601|2017-02-07 08:00,7,17.34,17.34,17.22,17.22,9
20170601|2017-02-07 08:30,7,17.27,17.33,17.27,17.33,14
20170601|2017-02-07 09:00,7,17.34,17.34,17.34,17.34,10
20170601|2017-02-07 09:30,7,17.38,17.38,17.35,17.38,4
20170601|2017-02-07 10:30,7,17.35,17.35,17.28,17.28,11
20170601|2017-02-07 12:30,7,17.38,17.38,17.38,17.38,1
20170601|2017-02-07 13:00,7,17.37,17.37,17.37,17.37,2
20170601|2017-02-08 08:00,8,17.4,17.4,17.39,17.39,5
20170601|2017-02-08 08:30,8,17.39,17.41,17.39,17.41,4
20170601|2017-02-08 09:00,8,17.42,17.45,17.42,17.43,18
20170601|2017-02-08 09:30,8,17.37,17.37,17.33,17.35,15
20170601|2017-02-08 10:00,8,17.37,17.38,17.33,17.35,24
20170601|2017-02-08 10:30,8,17.37,17.38,17.36,17.36,6
20170601|2017-02-08 11:00,8,17.39,17.42,17.39,17.42,33
20170601|2017-02-08 11:30,8,17.42,17.42,17.42,17.42,2
20170601|2017-02-08 12:00,8,17.44,17.44,17.44,17.44,1
20170601|2017-02-08 12:30,8,17.42,17.44,17.42,17.44,11
20170601|2017-02-08 13:00,8,17.43,17.43,17.43,17.43,1
20170601|2017-02-08 13:30,8,17.41,17.41,17.41,17.41,2
20170601|2017-02-08 14:00,8,17.42,17.43,17.42,17.43,2
20170601|2017-02-08 19:00,9,17.44,17.44,17.44,17.44,1
20170601|2017-02-09 08:00,9,17.44,17.44,17.44,17.44,2
20170601|2017-02-09 09:30,9,17.44,17.47,17.44,17.47,2
20170601|2017-02-09 10:00,9,17.46,17.46,17.46,17.46,1
20170601|2017-02-09 10:30,9,17.46,17.46,17.42,17.44,15
20170601|2017-02-09 11:00,9,17.44,17.5,17.44,17.5,4
20170601|2017-02-09 11:30,9,17.48,17.49,17.48,17.49,6
20170601|2017-02-09 13:30,9,17.49,17.49,17.49,17.49,1
20170601|2017-02-09 14:00,9,17.5,17.5,17.5,17.5,1
20170601|2017-02-09 14:30,9,17.49,17.49,17.49,17.49,2
20170601|2017-02-09 15:00,9,17.46,17.46,17.46,17.46,1
20170601|2017-02-10 08:00,10,17.47,17.47,17.47,17.47,3
20170601|2017-02-10 09:00,10,17.46,17.46,17.45,17.45,5
20170601|2017-02-10 10:30,10,17.5,17.5,17.5,17.5,1
20170601|2017-02-10 11:00,10,17.43,17.43,17.43,17.43,1
20170601|2017-02-10 12:30,10,17.41,17.41,17.38,17.39,5
20170601|2017-02-10 13:30,10,17.43,17.44,17.43,17.44,2
20170601|2017-02-13 07:00,13,17.5,17.5,17.5,17.5,2
20170601|2017-02-13 09:00,13,17.38,17.38,17.36,17.36,3
20170601|2017-02-13 09:30,13,17.36,17.36,17.34,17.34,12
20170601|2017-02-13 10:30,13,17.34,17.34,17.34,17.34,4
20170601|2017-02-13 14:00,13,17.35,17.35,17.35,17.35,2
20170601|2017-02-13 15:00,13,17.34,17.34,17.33,17.33,2
20170601|2017-02-14 07:30,14,17.33,17.33,17.33,17.33,3
20170601|2017-02-14 08:30,14,17.34,17.34,17.34,17.34,2
20170601|2017-02-14 09:30,14,17.3,17.3,17.3,17.3,2
20170601|2017-02-14 10:30,14,17.3,17.34,17.3,17.34,8
20170601|2017-02-14 11:00,14,17.3,17.3,17.3,17.3,5
20170601|2017-02-14 11:30,14,17.32,17.32,17.32,17.32,1
20170601|2017-02-14 12:00,14,17.3,17.3,17.3,17.3,1
20170601|2017-02-14 12:30,14,17.3,17.33,17.3,17.33,3
20170601|2017-02-14 14:00,14,17.33,17.33,17.33,17.33,1
20170601|2017-02-14 14:30,14,17.29,17.29,17.29,17.29,1
20170601|2017-02-14 15:30,14,17.3,17.31,17.3,17.31,5
20170601|2017-02-14 20:00,15,17.35,17.35,17.35,17.35,1
20170601|2017-02-15 08:00,15,17.38,17.4,17.38,17.4,4
20170601|2017-02-15 08:30,15,17.36,17.47,17.36,17.47,5
20170601|2017-02-15 10:30,15,17.38,17.43,17.36,17.36,25
20170601|2017-02-15 11:00,15,17.4,17.4,17.4,17.4,2
20170601|2017-02-15 12:30,15,17.38,17.38,17.38,17.38,1
20170601|2017-02-15 13:00,15,17.41,17.45,17.41,17.44,27
20170601|2017-02-15 14:00,15,17.44,17.44,17.44,17.44,1
20170601|2017-02-15 15:00,15,17.35,17.39,17.34,17.39,7
20170601|2017-02-16 09:00,16,17.42,17.42,17.41,17.41,4
20170601|2017-02-16 09:30,16,17.41,17.41,17.41,17.41,1
20170601|2017-02-16 10:30,16,17.4,17.4,17.4,17.4,7
20170601|2017-02-16 11:00,16,17.36,17.37,17.33,17.37,5
20170601|2017-02-16 11:30,16,17.34,17.34,17.34,17.34,1
20170601|2017-02-16 12:30,16,17.3,17.3,17.3,17.3,2
20170601|2017-02-16 14:00,16,17.3,17.3,17.3,17.3,5
20170601|2017-02-16 15:00,16,17.29,17.29,17.29,17.29,4
20170601|2017-02-16 15:30,16,17.27,17.27,17.23,17.23,3
20170601|2017-02-17 02:30,17,17.23,17.23,17.23,17.23,1
20170601|2017-02-17 08:30,17,17.21,17.21,17.21,17.21,2
20170601|2017-02-17 09:00,17,17.22,17.25,17.22,17.25,3
20170601|2017-02-17 10:00,17,17.25,17.25,17.25,17.25,1
20170601|2017-02-17 11:00,17,17.3,17.3,17.3,17.3,2
20170601|2017-02-17 11:30,17,17.26,17.26,17.26,17.26,5
20170601|2017-02-17 12:00,17,17.26,17.26,17.26,17.26,3
20170601|2017-02-17 13:00,17,17.26,17.26,17.25,17.25,17
20170601|2017-02-17 13:30,17,17.28,17.28,17.28,17.28,5
20170601|2017-02-21 07:30,21,17.24,17.24,17.24,17.24,2
20170601|2017-02-21 08:00,21,17.23,17.23,17.23,17.23,5
20170601|2017-02-21 08:30,21,17.24,17.24,17.24,17.24,1
20170601|2017-02-21 09:00,21,17.23,17.23,17.23,17.23,4
20170601|2017-02-21 09:30,21,17.23,17.23,17.13,17.13,84
20170601|2017-02-21 10:00,21,17.12,17.16,17.1,17.1,27
20170601|2017-02-21 10:30,21,17.08,17.09,17.05,17.06,9
20170601|2017-02-21 11:00,21,17.04,17.04,17,17,10
20170601|2017-02-21 11:30,21,17.01,17.05,17.01,17.05,3
20170601|2017-02-21 12:00,21,17.02,17.02,17.02,17.02,5
20170601|2017-02-21 12:30,21,17.01,17.01,16.99,16.99,29
20170601|2017-02-21 13:00,21,17.03,17.06,17,17.04,16
20170601|2017-02-21 13:30,21,17.03,17.03,17.02,17.02,6
20170601|2017-02-21 14:00,21,17.03,17.03,17.03,17.03,8
20170601|2017-02-21 14:30,21,17.02,17.02,17.02,17.02,4
20170601|2017-02-21 15:30,21,17.05,17.05,17.05,17.05,5
20170601|2017-02-21 19:00,22,16.99,16.99,16.99,16.99,2
20170601|2017-02-22 07:30,22,16.94,16.94,16.94,16.94,1
20170601|2017-02-22 08:30,22,16.97,17.01,16.97,17,13
20170601|2017-02-22 09:00,22,16.98,17,16.98,17,3
20170601|2017-02-22 09:30,22,17,17.03,17,17.03,3
20170601|2017-02-22 10:00,22,17.03,17.08,17.03,17.08,5
20170601|2017-02-22 10:30,22,17.05,17.05,17,17,5
20170601|2017-02-22 11:00,22,17,17,16.97,16.97,4
20170601|2017-02-22 11:30,22,16.96,16.98,16.96,16.98,6
20170601|2017-02-22 12:00,22,16.97,16.97,16.97,16.97,1
20170601|2017-02-22 13:30,22,16.97,17,16.97,17,2
20170601|2017-02-22 14:00,22,16.97,16.97,16.97,16.97,1
20170601|2017-02-22 15:00,22,16.97,16.97,16.97,16.97,5
20170601|2017-02-22 15:30,22,16.95,16.95,16.93,16.95,4
20170601|2017-02-22 21:30,23,16.91,16.91,16.91,16.91,1
20170601|2017-02-23 07:00,23,16.88,16.88,16.88,16.88,2
20170601|2017-02-23 07:30,23,16.89,16.89,16.89,16.89,4
20170601|2017-02-23 08:00,23,16.9,16.9,16.9,16.9,1
20170601|2017-02-23 08:30,23,16.89,16.94,16.88,16.92,19
20170601|2017-02-23 09:00,23,16.94,16.94,16.9,16.93,11
20170601|2017-02-23 09:30,23,16.94,16.94,16.9,16.9,21
20170601|2017-02-23 10:00,23,16.94,16.94,16.94,16.94,4
20170601|2017-02-23 10:30,23,16.92,17.02,16.92,17.02,15
20170601|2017-02-23 11:00,23,17.01,17.04,16.99,17.03,9
20170601|2017-02-23 11:30,23,17.01,17.02,17.01,17.02,6
20170601|2017-02-23 12:30,23,17.02,17.02,17.02,17.02,1
20170601|2017-02-23 13:00,23,16.99,16.99,16.99,16.99,2
20170601|2017-02-23 13:30,23,17.02,17.03,17.02,17.03,14
20170601|2017-02-23 14:00,23,17.05,17.09,17.05,17.09,8
20170601|2017-02-23 14:30,23,17.02,17.02,17.02,17.02,3
20170601|2017-02-23 15:00,23,17.01,17.01,17.01,17.01,1
20170601|2017-02-23 15:30,23,17,17,17,17,1
20170601|2017-02-24 08:30,24,16.95,16.95,16.95,16.95,5
20170601|2017-02-24 09:00,24,16.95,16.95,16.89,16.89,11
20170601|2017-02-24 10:00,24,16.9,16.9,16.89,16.89,13
20170601|2017-02-24 10:30,24,16.88,16.93,16.88,16.93,14
20170601|2017-02-24 11:00,24,16.84,16.88,16.83,16.88,19
20170601|2017-02-24 12:00,24,16.83,16.86,16.83,16.84,32
20170601|2017-02-24 12:30,24,16.83,16.83,16.69,16.7,38
20170601|2017-02-24 13:00,24,16.74,16.74,16.72,16.72,3
20170601|2017-02-24 13:30,24,16.71,16.71,16.71,16.71,1
20170601|2017-02-26 17:00,27,16.65,16.65,16.65,16.65,1
20170601|2017-02-26 17:30,27,16.65,16.65,16.65,16.65,1
20170601|2017-02-27 07:00,27,16.66,16.66,16.66,16.66,6
20170601|2017-02-27 07:30,27,16.66,16.66,16.65,16.65,14
20170601|2017-02-27 08:00,27,16.59,16.59,16.57,16.57,4
20170601|2017-02-27 08:30,27,16.57,16.57,16.57,16.57,20
20170601|2017-02-27 09:00,27,16.56,16.56,16.56,16.56,2
20170601|2017-02-27 09:30,27,16.53,16.53,16.48,16.49,24
20170601|2017-02-27 10:30,27,16.46,16.46,16.36,16.36,18
20170601|2017-02-27 11:00,27,16.4,16.4,16.4,16.4,3
20170601|2017-02-27 11:30,27,16.38,16.4,16.37,16.39,10
20170601|2017-02-27 12:00,27,16.37,16.37,16.36,16.36,5
20170601|2017-02-27 12:30,27,16.36,16.36,16.35,16.35,11
20170601|2017-02-27 13:00,27,16.35,16.38,16.34,16.37,19
20170601|2017-02-27 13:30,27,16.36,16.36,16.36,16.36,4
20170601|2017-02-27 14:00,27,16.35,16.35,16.35,16.35,3
20170601|2017-02-27 14:30,27,16.38,16.38,16.35,16.35,7
20170601|2017-02-27 15:00,27,16.38,16.38,16.38,16.38,2
20170601|2017-02-27 15:30,27,16.38,16.39,16.36,16.36,6
20170601|2017-02-27 17:30,28,16.38,16.38,16.38,16.38,2
20170601|2017-02-28 07:00,28,16.37,16.37,16.37,16.37,3
20170601|2017-02-28 07:30,28,16.37,16.37,16.37,16.37,1
20170601|2017-02-28 08:00,28,16.46,16.46,16.41,16.43,11
20170601|2017-02-28 08:30,28,16.46,16.5,16.43,16.5,20
20170601|2017-02-28 09:00,28,16.46,16.48,16.43,16.43,29
20170601|2017-02-28 09:30,28,16.46,16.49,16.46,16.49,15
20170601|2017-02-28 10:00,28,16.49,16.52,16.49,16.51,6
20170601|2017-02-28 10:30,28,16.49,16.6,16.49,16.59,6
20170601|2017-02-28 11:00,28,16.62,16.62,16.5,16.5,10
20170601|2017-02-28 11:30,28,16.55,16.6,16.55,16.57,12
20170601|2017-02-28 12:00,28,16.56,16.62,16.55,16.62,8
20170601|2017-02-28 12:30,28,16.63,16.64,16.41,16.42,104
20170601|2017-02-28 13:00,28,16.43,16.43,16.35,16.35,57
20170601|2017-02-28 13:30,28,16.41,16.41,16.41,16.41,3
20170601|2017-02-28 14:30,28,16.38,16.38,16.38,16.38,2
20170601|2017-02-28 15:00,28,16.39,16.39,16.39,16.39,1
20170601|2017-03-01 07:30,1,16.44,16.45,16.44,16.44,11
20170601|2017-03-01 08:00,1,16.44,16.45,16.44,16.45,7
20170601|2017-03-01 08:30,1,16.41,16.41,16.41,16.41,1
20170601|2017-03-01 09:30,1,16.42,16.42,16.4,16.42,7
20170601|2017-03-01 10:00,1,16.4,16.4,16.38,16.38,13
20170601|2017-03-01 10:30,1,16.35,16.35,16.13,16.13,47
20170601|2017-03-01 11:00,1,16.12,16.17,16.08,16.17,36
20170601|2017-03-01 11:30,1,16.15,16.2,16.15,16.17,8
20170601|2017-03-01 12:30,1,16.16,16.16,16.16,16.16,1
20170601|2017-03-01 13:00,1,16.16,16.19,16.16,16.19,5
20170601|2017-03-01 15:00,1,16.18,16.18,16.18,16.18,2
20170601|2017-03-02 03:00,2,16.17,16.17,16.17,16.17,2
20170601|2017-03-02 08:00,2,16.16,16.16,16.16,16.16,3
20170601|2017-03-02 08:30,2,16.14,16.14,16.1,16.1,41
20170601|2017-03-02 09:00,2,16.1,16.11,16.1,16.11,15
20170601|2017-03-02 09:30,2,16.12,16.12,16.12,16.12,4
20170601|2017-03-02 10:00,2,16.12,16.12,16.1,16.1,4
20170601|2017-03-02 10:30,2,16.08,16.12,16.08,16.1,8
20170601|2017-03-02 11:00,2,16.11,16.2,16.11,16.2,11
20170601|2017-03-02 11:30,2,16.21,16.28,16.21,16.26,15
20170601|2017-03-02 12:00,2,16.31,16.31,16.25,16.25,5
20170601|2017-03-02 12:30,2,16.28,16.28,16.25,16.25,2
20170601|2017-03-02 14:30,2,16.25,16.25,16.25,16.25,2
20170601|2017-03-03 09:00,3,16.3,16.35,16.3,16.34,11
20170601|2017-03-03 09:30,3,16.34,16.34,16.34,16.34,3
20170601|2017-03-03 10:30,3,16.34,16.4,16.27,16.27,22
20170601|2017-03-03 11:00,3,16.27,16.28,16.24,16.24,6
20170601|2017-03-03 11:30,3,16.28,16.32,16.28,16.31,20
20170601|2017-03-03 12:00,3,16.34,16.34,16.34,16.34,4
20170601|2017-03-03 13:00,3,16.33,16.35,16.33,16.35,8
20170601|2017-03-05 17:00,6,16.3,16.3,16.3,16.3,2
20170601|2017-03-06 07:00,6,16.24,16.24,16.23,16.23,3
20170601|2017-03-06 07:30,6,16.24,16.25,16.24,16.25,3
20170601|2017-03-06 08:30,6,16.28,16.28,16.28,16.28,4
20170601|2017-03-06 09:00,6,16.28,16.28,16.28,16.28,7
20170601|2017-03-06 09:30,6,16.27,16.27,16.26,16.26,9
20170601|2017-03-06 10:00,6,16.25,16.26,16.25,16.26,5
20170601|2017-03-06 10:30,6,16.26,16.26,16.23,16.23,2
20170601|2017-03-06 11:00,6,16.26,16.26,16.2,16.22,18
20170601|2017-03-06 11:30,6,16.18,16.2,16.18,16.2,3
20170601|2017-03-06 12:00,6,16.17,16.17,16.14,16.14,6
20170601|2017-03-06 12:30,6,16.13,16.15,16.13,16.15,6
20170601|2017-03-06 13:00,6,16.16,16.16,16.16,16.16,15
20170601|2017-03-06 14:00,6,16.15,16.15,16.14,16.14,8
20170601|2017-03-06 14:30,6,16.11,16.13,16.11,16.12,16
20170601|2017-03-06 15:00,6,16.15,16.15,16.15,16.15,10
20170601|2017-03-06 19:00,7,16.1,16.1,16.1,16.1,1
20170601|2017-03-07 06:30,7,16.1,16.1,16.1,16.1,2
20170601|2017-03-07 07:30,7,16.09,16.09,16.01,16.01,9
20170601|2017-03-07 08:00,7,16.03,16.03,15.97,16.01,29
20170601|2017-03-07 08:30,7,15.99,15.99,15.92,15.92,17
20170601|2017-03-07 09:00,7,15.92,15.92,15.89,15.92,37
20170601|2017-03-07 09:30,7,15.92,15.93,15.91,15.91,21
20170601|2017-03-07 10:00,7,15.95,15.95,15.95,15.95,11
20170601|2017-03-07 10:30,7,16,16.13,15.98,16.07,54
20170601|2017-03-07 11:00,7,16.09,16.09,16.06,16.06,15
20170601|2017-03-07 11:30,7,16.09,16.19,16.09,16.19,14
20170601|2017-03-07 12:00,7,16.18,16.25,16.18,16.25,28
20170601|2017-03-07 12:30,7,16.26,16.28,16.23,16.28,18
20170601|2017-03-07 13:00,7,16.24,16.29,16.24,16.24,14
20170601|2017-03-07 14:00,7,16.21,16.22,16.21,16.22,6
20170601|2017-03-07 14:30,7,16.22,16.22,16.22,16.22,1
20170601|2017-03-07 15:00,7,16.23,16.25,16.23,16.25,5
20170601|2017-03-08 07:30,8,16.29,16.34,16.29,16.34,2
20170601|2017-03-08 08:30,8,16.34,16.34,16.34,16.34,9
20170601|2017-03-08 09:00,8,16.29,16.31,16.29,16.31,5
20170601|2017-03-08 09:30,8,16.29,16.29,16.26,16.26,33
20170601|2017-03-08 10:00,8,16.27,16.29,16.24,16.24,11
20170601|2017-03-08 10:30,8,16.27,16.36,16.23,16.35,28
20170601|2017-03-08 11:00,8,16.34,16.4,16.29,16.4,31
20170601|2017-03-08 11:30,8,16.4,16.43,16.36,16.37,6
20170601|2017-03-08 12:00,8,16.35,16.48,16.35,16.48,20
20170601|2017-03-08 12:30,8,16.46,16.46,16.41,16.45,4
20170601|2017-03-08 13:00,8,16.43,16.43,16.43,16.43,2
20170601|2017-03-08 13:30,8,16.44,16.44,16.42,16.42,8
20170601|2017-03-08 14:00,8,16.47,16.5,16.45,16.5,13
20170601|2017-03-08 14:30,8,16.5,16.5,16.5,16.5,5
20170601|2017-03-08 17:00,9,16.47,16.52,16.47,16.52,3
20170601|2017-03-08 19:30,9,16.45,16.45,16.45,16.45,1
20170601|2017-03-09 07:30,9,16.51,16.51,16.51,16.51,1
20170601|2017-03-09 08:30,9,16.52,16.59,16.5,16.5,44
20170601|2017-03-09 09:00,9,16.52,16.52,16.52,16.52,2
20170601|2017-03-09 09:30,9,16.5,16.5,16.48,16.5,17
20170601|2017-03-09 10:00,9,16.54,16.57,16.54,16.55,16
20170601|2017-03-09 10:30,9,16.6,16.6,16.29,16.29,48
20170601|2017-03-09 11:00,9,16.26,16.3,16.26,16.3,4
20170601|2017-03-09 11:30,9,16.3,16.33,16.29,16.29,14
20170601|2017-03-09 12:00,9,16.3,16.3,16.27,16.27,2
20170601|2017-03-09 12:30,9,16.29,16.3,16.25,16.3,10
20170601|2017-03-09 13:00,9,16.34,16.34,16.34,16.34,1
20170601|2017-03-09 13:30,9,16.3,16.33,16.3,16.33,8
20170601|2017-03-09 15:30,9,16.32,16.32,16.32,16.32,2
20170601|2017-03-09 17:00,10,16.25,16.25,16.25,16.25,2
20170601|2017-03-10 08:00,10,16.27,16.27,16.23,16.23,20
20170601|2017-03-10 08:30,10,16.21,16.25,16.21,16.24,28
20170601|2017-03-10 09:00,10,16.23,16.24,16.19,16.2,48
20170601|2017-03-10 09:30,10,16.19,16.2,16.08,16.12,66
20170601|2017-03-10 10:00,10,16.1,16.1,16.09,16.09,15
20170601|2017-03-10 10:30,10,16.09,16.12,16.09,16.1,15
20170601|2017-03-10 11:00,10,16.09,16.11,16.04,16.11,22
20170601|2017-03-10 11:30,10,16.05,16.07,16.05,16.07,2
20170601|2017-03-10 12:00,10,16.1,16.13,16.1,16.1,8
20170601|2017-03-10 12:30,10,16.13,16.13,16.1,16.11,28
20170601|2017-03-10 13:00,10,16.11,16.11,16.1,16.11,6
20170601|2017-03-10 13:30,10,16.11,16.11,16.11,16.11,2
20170601|2017-03-12 17:00,13,15.84,15.84,15.84,15.84,1
20170601|2017-03-13 07:00,13,16.02,16.02,16.02,16.02,1
20170601|2017-03-13 08:00,13,16.06,16.06,16.06,16.06,1
20170601|2017-03-13 08:30,13,16.02,16.02,15.99,15.99,18
20170601|2017-03-13 09:00,13,15.97,15.97,15.96,15.96,6
20170601|2017-03-13 09:30,13,15.96,15.96,15.95,15.95,9
20170601|2017-03-13 10:00,13,15.98,16,15.92,15.94,44
20170601|2017-03-13 10:30,13,15.92,15.93,15.86,15.89,21
20170601|2017-03-13 11:00,13,15.88,15.9,15.88,15.9,11
20170601|2017-03-13 11:30,13,15.98,16.02,15.98,16.02,9
20170601|2017-03-13 12:30,13,15.95,16.05,15.95,16.05,5
20170601|2017-03-13 13:00,13,16.05,16.08,16.05,16.08,21
20170601|2017-03-13 13:30,13,16.06,16.06,16.04,16.04,4
20170601|2017-03-13 14:00,13,16.04,16.05,16.04,16.04,7
20170601|2017-03-13 19:30,14,16.07,16.07,16.07,16.07,1
20170601|2017-03-14 07:30,14,16.02,16.02,16.02,16.02,2
20170601|2017-03-14 08:30,14,15.95,16,15.95,15.96,23
20170601|2017-03-14 09:00,14,15.98,15.98,15.98,15.98,1
20170601|2017-03-14 09:30,14,15.9,15.99,15.89,15.99,23
20170601|2017-03-14 10:00,14,15.96,15.96,15.96,15.96,17
20170601|2017-03-14 10:30,14,15.98,15.99,15.95,15.99,7
20170601|2017-03-14 11:00,14,16,16.07,15.99,16.01,11
20170601|2017-03-14 11:30,14,16.04,16.06,16.03,16.03,4
20170601|2017-03-14 12:00,14,16.06,16.09,16.06,16.07,24
20170601|2017-03-14 12:30,14,16.06,16.16,16.06,16.16,33
20170601|2017-03-14 13:00,14,16.17,16.17,16.15,16.15,4
20170601|2017-03-14 13:30,14,16.12,16.13,16.12,16.13,4
20170601|2017-03-14 14:00,14,16.13,16.13,16.13,16.13,3
20170601|2017-03-14 15:00,14,16.1,16.1,16.1,16.1,1
20170601|2017-03-14 17:00,15,16.03,16.03,16.02,16.02,5
20170601|2017-03-14 21:30,15,16.13,16.13,16.13,16.13,1
20170601|2017-03-15 07:00,15,16.07,16.07,16.07,16.07,2
20170601|2017-03-15 07:30,15,16.13,16.13,16.13,16.13,1
20170601|2017-03-15 08:30,15,16.09,16.13,16.07,16.08,30
20170601|2017-03-15 09:00,15,16.06,16.06,16.06,16.06,26
20170601|2017-03-15 09:30,15,16.06,16.06,15.98,16,28
20170601|2017-03-15 10:00,15,16,16.03,16,16.03,6
20170601|2017-03-15 10:30,15,15.99,16,15.84,15.84,48
20170601|2017-03-15 11:00,15,15.88,15.9,15.86,15.9,16
20170601|2017-03-15 11:30,15,15.9,15.93,15.9,15.93,10
20170601|2017-03-15 12:00,15,15.93,15.93,15.88,15.88,2
20170601|2017-03-15 12:30,15,15.89,15.89,15.83,15.83,17
20170601|2017-03-15 13:30,15,15.81,15.81,15.81,15.81,1
20170601|2017-03-15 14:00,15,15.82,15.82,15.82,15.82,2
20170601|2017-03-15 14:30,15,15.8,15.82,15.78,15.78,10
20170601|2017-03-15 15:00,15,15.77,15.77,15.77,15.77,1
20170601|2017-03-16 07:30,16,15.79,15.79,15.79,15.79,1
20170601|2017-03-16 08:00,16,15.79,15.79,15.79,15.79,1
20170601|2017-03-16 08:30,16,15.79,15.79,15.7,15.7,30
20170601|2017-03-16 09:00,16,15.73,15.73,15.63,15.63,27
20170601|2017-03-16 09:30,16,15.63,15.63,15.52,15.6,60
20170601|2017-03-16 10:00,16,15.64,15.65,15.6,15.61,28
20170601|2017-03-16 10:30,16,15.56,15.61,15.47,15.47,41
20170601|2017-03-16 11:00,16,15.47,15.48,15.43,15.43,53
20170601|2017-03-16 11:30,16,15.42,15.54,15.42,15.54,73
20170601|2017-03-16 12:00,16,15.49,15.59,15.49,15.58,46
20170601|2017-03-16 12:30,16,15.6,15.6,15.56,15.6,10
20170601|2017-03-16 13:00,16,15.6,15.63,15.6,15.6,6
20170601|2017-03-16 13:30,16,15.58,15.58,15.56,15.56,11
20170601|2017-03-16 14:00,16,15.57,15.59,15.56,15.59,13
20170601|2017-03-16 14:30,16,15.62,15.62,15.62,15.62,4
20170601|2017-03-16 15:30,16,15.63,15.64,15.61,15.61,8
20170601|2017-03-16 18:30,17,15.6,15.6,15.6,15.6,3
20170601|2017-03-17 08:00,17,15.59,15.59,15.54,15.56,17
20170601|2017-03-17 08:30,17,15.55,15.56,15.53,15.56,66
20170601|2017-03-17 09:00,17,15.57,15.57,15.55,15.57,23
20170601|2017-03-17 09:30,17,15.57,15.59,15.55,15.59,20
20170601|2017-03-17 10:00,17,15.63,15.65,15.63,15.63,25
20170601|2017-03-17 10:30,17,15.61,15.81,15.58,15.69,52
20170601|2017-03-17 11:00,17,15.74,15.75,15.7,15.75,8
20170601|2017-03-17 11:30,17,15.75,15.86,15.75,15.86,22
20170601|2017-03-17 12:00,17,15.91,15.91,15.79,15.79,14
20170601|2017-03-17 12:30,17,15.77,15.84,15.77,15.79,3
20170601|2017-03-17 13:00,17,15.85,15.85,15.76,15.76,7
20170601|2017-03-17 13:30,17,15.79,15.79,15.79,15.79,1
20170601|2017-03-19 17:00,20,15.85,15.85,15.85,15.85,1
20170601|2017-03-19 22:00,20,15.86,15.86,15.86,15.86,2
20170601|2017-03-20 07:00,20,15.84,15.84,15.84,15.84,1
20170601|2017-03-20 08:30,20,15.82,15.82,15.79,15.79,15
20170601|2017-03-20 09:00,20,15.78,15.78,15.77,15.77,20
20170601|2017-03-20 09:30,20,15.73,15.73,15.6,15.6,26
20170601|2017-03-20 10:00,20,15.6,15.67,15.6,15.65,19
20170601|2017-03-20 10:30,20,15.65,15.7,15.6,15.6,47
20170601|2017-03-20 11:00,20,15.6,15.6,15.49,15.49,35
20170601|2017-03-20 11:30,20,15.57,15.57,15.52,15.57,38
20170601|2017-03-20 12:00,20,15.58,15.58,15.55,15.55,22
20170601|2017-03-20 12:30,20,15.51,15.51,15.51,15.51,1
20170601|2017-03-20 13:00,20,15.58,15.61,15.58,15.61,2
20170601|2017-03-20 14:00,20,15.57,15.6,15.57,15.6,6
20170601|2017-03-20 15:00,20,15.59,15.59,15.59,15.59,4
20170601|2017-03-20 15:30,20,15.61,15.61,15.59,15.59,9
20170601|2017-03-20 18:30,21,15.67,15.67,15.67,15.67,1
20170601|2017-03-21 07:00,21,15.63,15.63,15.63,15.63,1
20170601|2017-03-21 07:30,21,15.61,15.61,15.61,15.61,1
20170601|2017-03-21 08:00,21,15.6,15.6,15.59,15.59,4
20170601|2017-03-21 08:30,21,15.6,15.65,15.56,15.56,84
20170601|2017-03-21 09:00,21,15.56,15.71,15.56,15.7,42
20170601|2017-03-21 09:30,21,15.73,15.82,15.71,15.71,27
20170601|2017-03-21 10:00,21,15.7,15.76,15.7,15.76,25
20170601|2017-03-21 10:30,21,15.71,15.94,15.7,15.94,104
20170601|2017-03-21 11:00,21,15.94,16,15.9,15.91,15
20170601|2017-03-21 11:30,21,15.97,15.97,15.95,15.95,2
20170601|2017-03-21 12:00,21,15.89,15.97,15.89,15.97,23
20170601|2017-03-21 12:30,21,15.97,16.07,15.92,16.02,74
20170601|2017-03-21 13:00,21,16.01,16.02,16,16,22
20170601|2017-03-21 13:30,21,15.96,15.96,15.96,15.96,3
20170601|2017-03-21 14:30,21,15.97,15.97,15.97,15.97,1
20170601|2017-03-21 15:00,21,15.97,15.99,15.97,15.99,2
20170601|2017-03-21 15:30,21,15.96,15.99,15.96,15.99,3
20170601|2017-03-22 07:00,22,15.99,15.99,15.99,15.99,1
20170601|2017-03-22 07:30,22,15.97,15.97,15.9,15.9,4
20170601|2017-03-22 08:30,22,15.93,15.94,15.93,15.94,6
20170601|2017-03-22 09:00,22,15.91,15.92,15.88,15.91,71
20170601|2017-03-22 09:30,22,15.88,15.88,15.86,15.86,4
20170601|2017-03-22 10:00,22,15.86,15.86,15.85,15.85,2
20170601|2017-03-22 10:30,22,15.87,15.97,15.87,15.94,57
20170601|2017-03-22 11:00,22,15.94,16.09,15.94,16.09,43
20170601|2017-03-22 11:30,22,16.04,16.15,16.03,16.03,33
20170601|2017-03-22 12:00,22,16,16.04,15.98,15.98,14
20170601|2017-03-22 12:30,22,16,16.05,15.99,16.01,14
20170601|2017-03-22 13:00,22,16.03,16.03,16,16.01,11
20170601|2017-03-22 13:30,22,16.01,16.01,16.01,16.01,5
20170601|2017-03-22 14:00,22,15.99,16,15.99,16,4
20170601|2017-03-22 15:30,22,15.98,15.98,15.98,15.98,6
20170601|2017-03-22 19:00,23,15.96,15.96,15.96,15.96,2
20170601|2017-03-23 07:00,23,15.96,15.96,15.96,15.96,1
20170601|2017-03-23 07:30,23,15.96,15.96,15.96,15.96,2
20170601|2017-03-23 08:00,23,15.97,15.97,15.92,15.96,8
20170601|2017-03-23 08:30,23,15.95,15.95,15.9,15.9,53
20170601|2017-03-23 09:00,23,15.9,15.94,15.9,15.94,18
20170601|2017-03-23 09:30,23,15.9,15.9,15.9,15.9,1
20170601|2017-03-23 10:30,23,15.9,15.9,15.79,15.84,22
20170601|2017-03-23 11:00,23,15.8,15.81,15.72,15.78,44
20170601|2017-03-23 11:30,23,15.74,15.81,15.74,15.79,7
20170601|2017-03-23 12:00,23,15.82,15.87,15.79,15.79,15
20170601|2017-03-23 12:30,23,15.79,15.79,15.75,15.75,8
20170601|2017-03-23 13:00,23,15.76,15.83,15.75,15.83,18
20170601|2017-03-23 13:30,23,15.83,15.84,15.83,15.84,3
20170601|2017-03-24 07:00,24,15.75,15.75,15.75,15.75,4
20170601|2017-03-24 08:30,24,15.75,15.77,15.72,15.76,7
20170601|2017-03-24 09:00,24,15.71,15.71,15.7,15.7,3
20170601|2017-03-24 10:30,24,15.72,15.72,15.71,15.71,2
20170601|2017-03-24 11:00,24,15.74,15.76,15.66,15.66,16
20170601|2017-03-24 11:30,24,15.66,15.68,15.66,15.68,8
20170601|2017-03-24 12:30,24,15.7,15.7,15.7,15.7,5
20170601|2017-03-27 07:30,27,15.65,15.65,15.65,15.65,1
20170601|2017-03-27 08:00,27,15.65,15.65,15.65,15.65,2
20170601|2017-03-27 08:30,27,15.63,15.63,15.6,15.6,5
20170601|2017-03-27 09:00,27,15.6,15.6,15.57,15.57,32
20170601|2017-03-27 09:30,27,15.57,15.57,15.56,15.56,8
20170601|2017-03-27 10:00,27,15.59,15.59,15.59,15.59,1
20170601|2017-03-27 10:30,27,15.6,15.65,15.6,15.62,13
20170601|2017-03-27 11:00,27,15.64,15.68,15.64,15.68,15
20170601|2017-03-27 11:30,27,15.67,15.7,15.67,15.7,6
20170601|2017-03-27 12:00,27,15.7,15.76,15.7,15.72,18
20170601|2017-03-27 15:30,27,15.73,15.73,15.73,15.73,1
20170601|2017-03-27 17:00,28,15.73,15.73,15.73,15.73,1
20170601|2017-03-28 06:00,28,15.64,15.64,15.64,15.64,2
20170601|2017-03-28 08:00,28,15.71,15.71,15.71,15.71,1
20170601|2017-03-28 08:30,28,15.66,15.68,15.66,15.68,4
20170601|2017-03-28 09:00,28,15.68,15.74,15.67,15.74,14
20170601|2017-03-28 10:00,28,15.73,15.77,15.73,15.77,28
20170601|2017-03-28 10:30,28,15.78,15.87,15.78,15.8,21
20170601|2017-03-28 11:00,28,15.8,15.88,15.8,15.88,25
20170601|2017-03-28 11:30,28,15.78,15.8,15.78,15.8,4
20170601|2017-03-28 12:00,28,15.87,15.89,15.87,15.89,30
20170601|2017-03-28 12:30,28,15.89,15.95,15.88,15.88,34
20170601|2017-03-28 13:00,28,15.88,15.96,15.88,15.92,37
20170601|2017-03-28 13:30,28,15.91,15.91,15.91,15.91,11
20170601|2017-03-28 14:00,28,15.95,15.95,15.95,15.95,1
20170601|2017-03-28 14:30,28,15.89,15.89,15.89,15.89,1
20170601|2017-03-28 21:30,29,15.96,15.97,15.96,15.97,8
20170601|2017-03-28 22:00,29,15.97,15.97,15.97,15.97,1
20170601|2017-03-29 08:30,29,15.91,15.91,15.9,15.9,4
20170601|2017-03-29 10:00,29,15.9,16,15.9,16,7
20170601|2017-03-29 10:30,29,16,16.04,15.85,15.85,18
20170601|2017-03-29 11:00,29,15.88,15.88,15.84,15.85,17
20170601|2017-03-29 11:30,29,15.98,16.02,15.98,16.02,14
20170601|2017-03-29 12:00,29,15.99,15.99,15.88,15.94,19
20170601|2017-03-29 12:30,29,16.01,16.01,15.93,15.93,5
20170601|2017-03-29 13:00,29,15.98,16.01,15.98,16.01,11
20170601|2017-03-29 14:00,29,16.01,16.02,16.01,16.02,6
20170601|2017-03-29 15:00,29,15.97,15.97,15.97,15.97,8
20170601|2017-03-29 17:00,30,16.02,16.02,16.02,16.02,1
20170601|2017-03-29 18:30,30,16.07,16.07,16.07,16.07,1
20170601|2017-03-30 08:00,30,16.02,16.07,16.01,16.07,3
20170601|2017-03-30 08:30,30,16.03,16.03,16.01,16.03,12
20170601|2017-03-30 09:00,30,16.01,16.03,15.99,16.01,45
20170601|2017-03-30 09:30,30,16,16,16,16,3
20170601|2017-03-30 10:00,30,16.04,16.04,16,16,9
20170601|2017-03-30 10:30,30,16.01,16.23,16.01,16.22,49
20170601|2017-03-30 11:00,30,16.22,16.31,16.18,16.22,59
20170601|2017-03-30 11:30,30,16.23,16.27,16.23,16.24,26
20170601|2017-03-30 12:00,30,16.22,16.28,16.21,16.28,14
20170601|2017-03-30 12:30,30,16.21,16.21,16.12,16.19,14
20170601|2017-03-30 13:00,30,16.15,16.19,16.15,16.17,9
20170601|2017-03-30 13:30,30,16.18,16.22,16.18,16.22,7
20170601|2017-03-30 14:00,30,16.18,16.18,16.18,16.18,1
20170601|2017-03-30 14:30,30,16.18,16.18,16.18,16.18,2
20170601|2017-03-30 15:30,30,16.15,16.15,16.15,16.15,15
20170601|2017-03-31 08:30,31,16.23,16.27,16.23,16.27,10
20170601|2017-03-31 09:00,31,16.25,16.25,16.19,16.23,23
20170601|2017-03-31 09:30,31,16.21,16.22,16.2,16.22,8
20170601|2017-03-31 10:00,31,16.25,16.25,16.25,16.25,1
20170601|2017-03-31 10:30,31,16.21,16.24,16.05,16.05,68
20170601|2017-03-31 11:00,31,16.1,16.14,16.05,16.14,11
20170601|2017-03-31 11:30,31,16.08,16.08,16.07,16.07,2
20170601|2017-03-31 12:00,31,16.1,16.1,15.96,15.96,53
20170601|2017-03-31 12:30,31,15.95,15.99,15.95,15.99,7
20170601|2017-03-31 13:00,31,16.01,16.01,15.95,15.97,4
20170601|2017-03-31 13:30,31,15.99,15.99,15.99,15.99,5
20170601|2017-04-02 23:00,3,16,16,16,16,1
20170601|2017-04-03 08:30,3,16,16.01,16,16.01,3
20170601|2017-04-03 09:00,3,16,16,15.94,15.94,17
20170601|2017-04-03 10:00,3,15.98,16.01,15.95,15.95,9
20170601|2017-04-03 10:30,3,15.88,16.07,15.88,16.07,10
20170601|2017-04-03 11:00,3,16.07,16.1,16.07,16.1,2
20170601|2017-04-03 11:30,3,16.12,16.12,16.12,16.12,1
20170601|2017-04-03 12:00,3,16.12,16.17,16.12,16.15,28
20170601|2017-04-03 12:30,3,16.13,16.13,16.1,16.1,3
20170601|2017-04-03 13:00,3,16.12,16.12,16.12,16.12,1
20170601|2017-04-03 15:00,3,16.1,16.1,16.1,16.1,2
20170601|2017-04-03 15:30,3,16.12,16.12,16.12,16.12,2
20170601|2017-04-03 22:30,4,16.11,16.11,16.11,16.11,1
20170601|2017-04-03 23:00,4,16.11,16.11,16.11,16.11,1
20170601|2017-04-04 08:00,4,16.16,16.16,16.16,16.16,1
20170601|2017-04-04 08:30,4,16.14,16.17,16.14,16.17,4
20170601|2017-04-04 09:00,4,16.13,16.14,16.12,16.12,9
20170601|2017-04-04 09:30,4,16.11,16.11,16.11,16.11,2
20170601|2017-04-04 10:00,4,16.12,16.12,16.09,16.09,3
20170601|2017-04-04 10:30,4,16.12,16.12,15.89,15.9,53
20170601|2017-04-04 11:00,4,15.9,15.94,15.87,15.92,33
20170601|2017-04-04 11:30,4,15.92,15.92,15.92,15.92,1
20170601|2017-04-04 12:00,4,15.9,15.9,15.76,15.82,29
20170601|2017-04-04 12:30,4,15.83,15.83,15.83,15.83,1
20170601|2017-04-04 13:00,4,15.86,15.86,15.86,15.86,4
20170601|2017-04-04 15:30,4,15.88,15.88,15.88,15.88,1
20170601|2017-04-05 08:30,5,15.83,15.86,15.83,15.86,14
20170601|2017-04-05 09:00,5,15.89,15.95,15.82,15.95,64
20170601|2017-04-05 09:30,5,15.93,15.96,15.91,15.91,15
20170601|2017-04-05 10:00,5,15.93,15.94,15.93,15.94,2
20170601|2017-04-05 10:30,5,15.88,15.92,15.74,15.75,35
20170601|2017-04-05 11:00,5,15.73,15.74,15.71,15.71,3
20170601|2017-04-05 11:30,5,15.76,15.78,15.74,15.78,16
20170601|2017-04-05 12:00,5,15.8,15.8,15.74,15.74,11
20170601|2017-04-05 12:30,5,15.77,15.77,15.72,15.73,34
20170601|2017-04-05 13:00,5,15.7,15.73,15.7,15.73,6
20170601|2017-04-05 13:30,5,15.73,15.73,15.73,15.73,5
20170601|2017-04-05 14:00,5,15.71,15.71,15.7,15.7,3
20170601|2017-04-05 14:30,5,15.71,15.71,15.7,15.7,4
20170601|2017-04-05 15:00,5,15.7,15.7,15.66,15.66,18
20170601|2017-04-05 15:30,5,15.7,15.7,15.7,15.7,2
20170601|2017-04-05 17:00,6,15.66,15.67,15.66,15.66,11
20170601|2017-04-05 19:00,6,15.63,15.63,15.63,15.63,1
20170601|2017-04-06 07:00,6,15.63,15.67,15.63,15.67,2
20170601|2017-04-06 08:00,6,15.68,15.68,15.68,15.68,1
20170601|2017-04-06 08:30,6,15.63,15.65,15.63,15.65,7
20170601|2017-04-06 09:00,6,15.68,15.68,15.63,15.63,8
20170601|2017-04-06 09:30,6,15.62,15.62,15.51,15.53,73
20170601|2017-04-06 10:00,6,15.53,15.53,15.47,15.47,63
20170601|2017-04-06 10:30,6,15.47,15.48,15.42,15.42,11
20170601|2017-04-06 11:00,6,15.43,15.43,15.29,15.39,83
20170601|2017-04-06 11:30,6,15.38,15.42,15.36,15.42,20
20170601|2017-04-06 12:00,6,15.43,15.45,15.39,15.4,46
20170601|2017-04-06 12:30,6,15.4,15.42,15.38,15.4,32
20170601|2017-04-06 13:00,6,15.38,15.4,15.37,15.38,35
20170601|2017-04-06 14:00,6,15.35,15.36,15.35,15.36,2
20170601|2017-04-06 14:30,6,15.37,15.38,15.37,15.38,6
20170601|2017-04-06 15:00,6,15.36,15.36,15.36,15.36,2
20170601|2017-04-06 17:00,7,15.31,15.31,15.31,15.31,2
20170601|2017-04-06 20:00,7,15.31,15.31,15.3,15.3,2
20170601|2017-04-06 20:30,7,15.3,15.3,15.3,15.3,2
20170601|2017-04-07 07:00,7,15.34,15.34,15.34,15.34,1
20170601|2017-04-07 07:30,7,15.3,15.3,15.3,15.3,4
20170601|2017-04-07 08:00,7,15.31,15.31,15.29,15.29,5
20170601|2017-04-07 08:30,7,15.25,15.28,15.21,15.25,29
20170601|2017-04-07 09:00,7,15.25,15.28,15.25,15.28,13
20170601|2017-04-07 09:30,7,15.28,15.33,15.28,15.32,18
20170601|2017-04-07 10:00,7,15.36,15.38,15.33,15.35,38
20170601|2017-04-07 10:30,7,15.32,15.32,15.24,15.25,63
20170601|2017-04-07 11:00,7,15.3,15.33,15.29,15.33,5
20170601|2017-04-07 11:30,7,15.41,15.43,15.29,15.29,75
20170601|2017-04-07 12:00,7,15.3,15.34,15.3,15.34,3
20170601|2017-04-07 12:30,7,15.3,15.3,15.3,15.3,1
20170601|2017-04-07 13:00,7,15.35,15.35,15.31,15.35,3
20170601|2017-04-07 13:30,7,15.36,15.37,15.36,15.37,5
20170601|2017-04-10 08:30,10,15.26,15.26,15.2,15.22,13
20170601|2017-04-10 09:00,10,15.22,15.22,15.15,15.15,23
20170601|2017-04-10 09:30,10,15.15,15.15,15.13,15.14,8
20170601|2017-04-10 10:00,10,15.12,15.15,15.12,15.15,3
20170601|2017-04-10 10:30,10,15.12,15.27,15.1,15.27,26
20170601|2017-04-10 11:00,10,15.2,15.24,15.2,15.24,5
20170601|2017-04-10 11:30,10,15.22,15.22,15.22,15.22,3
20170601|2017-04-10 13:00,10,15.2,15.2,15.18,15.19,17
20170601|2017-04-10 13:30,10,15.24,15.26,15.24,15.26,7
20170601|2017-04-10 21:30,11,15.23,15.23,15.23,15.23,1
20170601|2017-04-11 06:00,11,15.22,15.22,15.22,15.22,1
20170601|2017-04-11 07:00,11,15.23,15.23,15.22,15.22,4
20170601|2017-04-11 08:00,11,15.22,15.22,15.22,15.22,1
20170601|2017-04-11 08:30,11,15.2,15.2,15.12,15.12,56
20170601|2017-04-11 09:00,11,15.14,15.14,15.08,15.08,11
20170601|2017-04-11 09:30,11,15.14,15.22,15.12,15.22,43
20170601|2017-04-11 10:00,11,15.21,15.24,15.2,15.24,7
20170601|2017-04-11 10:30,11,15.23,15.26,15.15,15.26,23
20170601|2017-04-11 11:30,11,15.29,15.3,15.29,15.3,2
20170601|2017-04-11 12:00,11,15.3,15.32,15.3,15.32,15
20170601|2017-04-11 12:30,11,15.32,15.32,15.32,15.32,1
20170601|2017-04-11 13:00,11,15.32,15.32,15.32,15.32,1
20170601|2017-04-11 14:30,11,15.32,15.34,15.32,15.34,7
20170601|2017-04-11 15:00,11,15.34,15.34,15.33,15.33,2
20170601|2017-04-11 15:30,11,15.34,15.34,15.34,15.34,5
20170601|2017-04-12 06:30,12,15.3,15.3,15.3,15.3,1
20170601|2017-04-12 07:00,12,15.32,15.32,15.32,15.32,1
20170601|2017-04-12 07:30,12,15.34,15.34,15.34,15.34,7
20170601|2017-04-12 08:00,12,15.35,15.37,15.35,15.37,55
20170601|2017-04-12 08:30,12,15.37,15.45,15.37,15.45,38
20170601|2017-04-12 09:00,12,15.45,15.45,15.42,15.44,15
20170601|2017-04-12 09:30,12,15.43,15.44,15.4,15.43,67
20170601|2017-04-12 10:00,12,15.44,15.45,15.42,15.42,14
20170601|2017-04-12 10:30,12,15.42,15.52,15.37,15.52,61
20170601|2017-04-12 11:00,12,15.54,15.58,15.53,15.53,43
20170601|2017-04-12 11:30,12,15.49,15.5,15.48,15.5,9
20170601|2017-04-12 12:30,12,15.53,15.54,15.53,15.54,5
20170601|2017-04-12 13:00,12,15.55,15.55,15.55,15.55,2
20170601|2017-04-12 13:30,12,15.53,15.53,15.53,15.53,1
20170601|2017-04-12 15:00,12,15.53,15.53,15.51,15.51,3
20170601|2017-04-12 15:30,12,15.53,15.56,15.53,15.56,4
20170601|2017-04-13 09:00,13,15.53,15.6,15.53,15.6,20
20170601|2017-04-13 09:30,13,15.58,15.58,15.58,15.58,2
20170601|2017-04-13 10:00,13,15.56,15.56,15.56,15.56,3
20170601|2017-04-13 10:30,13,15.57,15.57,15.4,15.4,69
20170601|2017-04-13 11:00,13,15.37,15.38,15.31,15.37,12
20170601|2017-04-13 11:30,13,15.38,15.38,15.38,15.38,4
20170601|2017-04-13 12:00,13,15.36,15.36,15.36,15.36,1
20170601|2017-04-13 12:30,13,15.36,15.38,15.34,15.38,10
20170601|2017-04-13 13:00,13,15.35,15.35,15.35,15.35,1
20170601|2017-04-17 08:30,17,15.26,15.27,15.25,15.27,13
20170601|2017-04-17 09:00,17,15.26,15.28,15.26,15.28,8
20170601|2017-04-17 09:30,17,15.28,15.28,15.28,15.28,2
20170601|2017-04-17 10:00,17,15.29,15.29,15.29,15.29,3
20170601|2017-04-17 10:30,17,15.28,15.28,15.28,15.28,4
20170601|2017-04-17 11:00,17,15.25,15.26,15.22,15.26,22
20170601|2017-04-17 11:30,17,15.27,15.3,15.27,15.3,28
20170601|2017-04-17 14:00,17,15.28,15.28,15.28,15.28,1
20170601|2017-04-17 14:30,17,15.28,15.29,15.27,15.29,4
20170601|2017-04-17 15:30,17,15.3,15.31,15.3,15.31,3
20170601|2017-04-17 17:30,18,15.35,15.35,15.35,15.35,1
20170601|2017-04-18 08:00,18,15.27,15.27,15.27,15.27,2
20170601|2017-04-18 08:30,18,15.27,15.27,15.27,15.27,1
20170601|2017-04-18 09:00,18,15.29,15.4,15.29,15.37,25
20170601|2017-04-18 09:30,18,15.39,15.46,15.35,15.38,32
20170601|2017-04-18 10:00,18,15.4,15.42,15.4,15.41,3
20170601|2017-04-18 10:30,18,15.39,15.41,15.32,15.39,20
20170601|2017-04-18 11:00,18,15.42,15.49,15.4,15.4,26
20170601|2017-04-18 11:30,18,15.41,15.44,15.38,15.39,16
20170601|2017-04-18 12:00,18,15.36,15.42,15.36,15.42,13
20170601|2017-04-18 12:30,18,15.37,15.37,15.37,15.37,1
20170601|2017-04-18 13:00,18,15.37,15.4,15.36,15.4,4
20170601|2017-04-19 06:30,19,15.45,15.45,15.45,15.45,2
20170601|2017-04-19 07:00,19,15.37,15.37,15.37,15.37,1
20170601|2017-04-19 07:30,19,15.4,15.4,15.4,15.4,1
20170601|2017-04-19 09:00,19,15.36,15.36,15.33,15.33,27
20170601|2017-04-19 09:30,19,15.36,15.36,15.33,15.33,2
20170601|2017-04-19 10:00,19,15.32,15.33,15.31,15.31,13
20170601|2017-04-19 10:30,19,15.34,15.34,15.25,15.32,40
20170601|2017-04-19 11:00,19,15.33,15.36,15.33,15.36,13
20170601|2017-04-19 11:30,19,15.36,15.36,15.36,15.36,3
20170601|2017-04-19 12:30,19,15.34,15.38,15.34,15.38,9
20170601|2017-04-19 13:00,19,15.37,15.38,15.35,15.38,6
20170601|2017-04-19 13:30,19,15.34,15.34,15.34,15.34,5
20170601|2017-04-19 14:00,19,15.35,15.39,15.35,15.39,5
20170601|2017-04-19 15:30,19,15.36,15.36,15.35,15.35,4
20170601|2017-04-20 08:00,20,15.34,15.34,15.34,15.34,30
20170601|2017-04-20 08:30,20,15.35,15.35,15.35,15.35,1
20170601|2017-04-20 09:00,20,15.36,15.38,15.35,15.38,7
20170601|2017-04-20 09:30,20,15.38,15.44,15.38,15.41,32
20170601|2017-04-20 10:00,20,15.44,15.45,15.44,15.45,9
20170601|2017-04-20 10:30,20,15.41,15.46,15.41,15.46,24
20170601|2017-04-20 11:00,20,15.42,15.52,15.41,15.51,29
20170601|2017-04-20 11:30,20,15.52,15.56,15.5,15.56,39
20170601|2017-04-20 12:00,20,15.53,15.53,15.51,15.51,4
20170601|2017-04-20 12:30,20,15.54,15.54,15.54,15.54,1
20170601|2017-04-20 13:30,20,15.52,15.52,15.49,15.49,48
20170601|2017-04-20 15:00,20,15.55,15.55,15.55,15.55,1
20170601|2017-04-20 17:00,21,15.56,15.56,15.56,15.56,1
20170601|2017-04-20 20:00,21,15.6,15.6,15.6,15.6,1
20170601|2017-04-20 22:30,21,15.6,15.61,15.6,15.61,5
20170601|2017-04-21 08:30,21,15.5,15.53,15.5,15.53,3
20170601|2017-04-21 09:00,21,15.54,15.59,15.54,15.59,21
20170601|2017-04-21 09:30,21,15.6,15.64,15.6,15.64,15
20170601|2017-04-21 10:00,21,15.62,15.66,15.61,15.66,11
20170601|2017-04-21 10:30,21,15.64,15.83,15.64,15.8,77
20170601|2017-04-21 11:00,21,15.76,15.89,15.73,15.87,48
20170601|2017-04-21 11:30,21,15.89,15.9,15.81,15.9,57
20170601|2017-04-21 12:00,21,15.87,15.91,15.86,15.88,25
20170601|2017-04-21 12:30,21,15.86,15.88,15.86,15.87,11
20170601|2017-04-21 13:00,21,15.86,15.86,15.81,15.82,7
20170601|2017-04-21 13:30,21,15.83,15.83,15.82,15.82,11
20170601|2017-04-23 17:00,24,15.9,15.9,15.9,15.9,1
20170601|2017-04-23 19:00,24,15.76,15.76,15.76,15.76,1
20170601|2017-04-24 06:30,24,15.83,15.84,15.83,15.84,2
20170601|2017-04-24 07:30,24,15.87,15.97,15.85,15.95,76
20170601|2017-04-24 08:00,24,15.95,15.97,15.95,15.97,2
20170601|2017-04-24 09:00,24,15.92,15.92,15.92,15.92,1
20170601|2017-04-24 09:30,24,15.93,15.95,15.93,15.95,5
20170601|2017-04-24 10:00,24,15.92,15.92,15.89,15.92,17
20170601|2017-04-24 10:30,24,15.92,15.96,15.89,15.89,13
20170601|2017-04-24 11:00,24,15.85,15.95,15.84,15.89,18
20170601|2017-04-24 11:30,24,15.87,15.87,15.86,15.86,6
20170601|2017-04-24 12:00,24,15.88,15.88,15.88,15.88,1
20170601|2017-04-24 12:30,24,15.88,15.89,15.83,15.85,21
20170601|2017-04-24 13:00,24,15.85,15.85,15.84,15.85,17
20170601|2017-04-24 14:00,24,15.78,15.78,15.77,15.77,10
20170601|2017-04-24 15:30,24,15.76,15.76,15.76,15.76,26
20170601|2017-04-24 18:30,25,15.7,15.7,15.7,15.7,1
20170601|2017-04-24 19:30,25,15.69,15.69,15.69,15.69,3
20170601|2017-04-24 20:00,25,15.69,15.69,15.69,15.69,1
20170601|2017-04-24 23:00,25,15.66,15.66,15.66,15.66,1
20170601|2017-04-25 06:30,25,15.66,15.66,15.65,15.65,6
20170601|2017-04-25 07:00,25,15.64,15.64,15.64,15.64,2
20170601|2017-04-25 07:30,25,15.64,15.7,15.64,15.68,19
20170601|2017-04-25 08:00,25,15.7,15.75,15.7,15.7,16
20170601|2017-04-25 08:30,25,15.71,15.71,15.69,15.69,6
20170601|2017-04-25 09:00,25,15.68,15.7,15.66,15.67,15
20170601|2017-04-25 09:30,25,15.66,15.66,15.65,15.65,9
20170601|2017-04-25 10:00,25,15.65,15.65,15.61,15.61,11
20170601|2017-04-25 10:30,25,15.6,15.6,15.45,15.45,82
20170601|2017-04-25 11:00,25,15.43,15.5,15.39,15.42,33
20170601|2017-04-25 11:30,25,15.45,15.45,15.42,15.42,5
20170601|2017-04-25 12:00,25,15.4,15.46,15.4,15.45,17
20170601|2017-04-25 12:30,25,15.46,15.46,15.43,15.45,16
20170601|2017-04-25 13:00,25,15.45,15.46,15.38,15.38,12
20170601|2017-04-25 14:00,25,15.38,15.42,15.38,15.42,6
20170601|2017-04-26 03:30,26,15.38,15.38,15.38,15.38,1
20170601|2017-04-26 04:00,26,15.37,15.37,15.37,15.37,1
20170601|2017-04-26 06:30,26,15.35,15.35,15.34,15.34,2
20170601|2017-04-26 07:00,26,15.35,15.35,15.35,15.35,4
20170601|2017-04-26 07:30,26,15.33,15.33,15.3,15.32,7
20170601|2017-04-26 08:30,26,15.35,15.42,15.35,15.36,17
20170601|2017-04-26 09:00,26,15.36,15.36,15.32,15.32,15
20170601|2017-04-26 09:30,26,15.37,15.38,15.36,15.36,8
20170601|2017-04-26 10:00,26,15.39,15.4,15.36,15.36,8
20170601|2017-04-26 10:30,26,15.37,15.46,15.33,15.38,42
20170601|2017-04-26 11:00,26,15.38,15.4,15.34,15.35,46
20170601|2017-04-26 11:30,26,15.33,15.35,15.33,15.33,11
20170601|2017-04-26 12:00,26,15.3,15.3,15.3,15.3,1
20170601|2017-04-26 12:30,26,15.33,15.36,15.33,15.36,11
20170601|2017-04-26 13:00,26,15.36,15.36,15.36,15.36,18
20170601|2017-04-26 13:30,26,15.35,15.35,15.35,15.35,6
20170601|2017-04-26 21:00,27,15.38,15.38,15.38,15.38,6
20170601|2017-04-26 21:30,27,15.44,15.44,15.44,15.44,2
20170601|2017-04-27 05:30,27,15.38,15.38,15.38,15.38,2
20170601|2017-04-27 07:30,27,15.35,15.36,15.35,15.36,13
20170601|2017-04-27 08:30,27,15.37,15.41,15.37,15.39,19
20170601|2017-04-27 09:00,27,15.41,15.49,15.41,15.49,24
20170601|2017-04-27 09:30,27,15.49,15.53,15.48,15.49,56
20170601|2017-04-27 10:00,27,15.48,15.54,15.48,15.54,18
20170601|2017-04-27 10:30,27,15.56,15.59,15.4,15.46,71
20170601|2017-04-27 11:00,27,15.46,15.53,15.44,15.53,115
20170601|2017-04-27 11:30,27,15.51,15.61,15.51,15.61,27
20170601|2017-04-27 12:00,27,15.58,15.66,15.56,15.59,46
20170601|2017-04-27 12:30,27,15.58,15.58,15.53,15.58,24
20170601|2017-04-27 13:00,27,15.59,15.64,15.59,15.62,14
20170601|2017-04-27 13:30,27,15.58,15.58,15.58,15.58,1
20170601|2017-04-27 14:00,27,15.58,15.6,15.58,15.6,2
20170601|2017-04-27 14:30,27,15.64,15.67,15.64,15.67,11
20170601|2017-04-27 15:00,27,15.58,15.58,15.58,15.58,3
20170601|2017-04-27 15:30,27,15.55,15.55,15.55,15.55,2
20170601|2017-04-27 17:00,28,15.69,15.69,15.69,15.69,1
20170601|2017-04-28 07:30,28,15.58,15.58,15.51,15.51,6
20170601|2017-04-28 08:00,28,15.52,15.52,15.52,15.52,2
20170601|2017-04-28 08:30,28,15.49,15.52,15.47,15.47,4
20170601|2017-04-28 09:00,28,15.49,15.5,15.49,15.5,2
20170601|2017-04-28 09:30,28,15.5,15.5,15.5,15.5,1
20170601|2017-04-28 10:00,28,15.47,15.51,15.47,15.5,22
20170601|2017-04-28 10:30,28,15.47,15.48,15.4,15.43,19
20170601|2017-04-28 11:00,28,15.45,15.46,15.43,15.46,8
20170601|2017-04-28 11:30,28,15.44,15.46,15.44,15.46,11
20170601|2017-04-28 12:30,28,15.45,15.56,15.45,15.51,43
20170601|2017-04-28 13:00,28,15.46,15.48,15.46,15.47,9
20170601|2017-04-28 13:30,28,15.48,15.48,15.48,15.48,1
20170601|2017-04-30 19:30,1,15.57,15.57,15.57,15.57,1
20170601|2017-05-01 07:30,1,15.45,15.45,15.45,15.45,1
20170601|2017-05-01 09:00,1,15.42,15.47,15.41,15.44,23
20170601|2017-05-01 09:30,1,15.44,15.45,15.43,15.43,9
20170601|2017-05-01 10:00,1,15.45,15.45,15.45,15.45,4
20170601|2017-05-01 10:30,1,15.46,15.46,15.42,15.45,27
20170601|2017-05-01 11:00,1,15.44,15.46,15.42,15.45,16
20170601|2017-05-01 11:30,1,15.42,15.44,15.41,15.44,6
20170601|2017-05-01 12:00,1,15.44,15.44,15.43,15.44,5
20170601|2017-05-01 12:30,1,15.44,15.49,15.44,15.49,32
20170601|2017-05-01 13:00,1,15.46,15.47,15.43,15.43,6
20170601|2017-05-01 13:30,1,15.44,15.44,15.44,15.44,2
20170601|2017-05-01 14:00,1,15.44,15.45,15.44,15.45,9
20170601|2017-05-01 14:30,1,15.47,15.47,15.47,15.47,9
20170601|2017-05-01 15:30,1,15.45,15.45,15.45,15.45,2
20170601|2017-05-01 17:00,2,15.48,15.53,15.48,15.53,2
20170601|2017-05-02 01:30,2,15.49,15.49,15.49,15.49,1
20170601|2017-05-02 02:00,2,15.49,15.53,15.49,15.53,5
20170601|2017-05-02 02:30,2,15.53,15.53,15.53,15.53,3
20170601|2017-05-02 07:00,2,15.51,15.51,15.51,15.51,1
20170601|2017-05-02 07:30,2,15.51,15.52,15.51,15.52,7
20170601|2017-05-02 08:30,2,15.5,15.54,15.5,15.53,16
20170601|2017-05-02 09:00,2,15.54,15.58,15.54,15.58,3
20170601|2017-05-02 09:30,2,15.54,15.6,15.54,15.55,12
20170601|2017-05-02 10:00,2,15.57,15.63,15.57,15.61,23
20170601|2017-05-02 10:30,2,15.59,15.59,15.5,15.55,34
20170601|2017-05-02 11:00,2,15.58,15.59,15.54,15.57,53
20170601|2017-05-02 11:30,2,15.6,15.6,15.53,15.53,7
20170601|2017-05-02 12:00,2,15.53,15.56,15.53,15.56,2
20170601|2017-05-02 12:30,2,15.54,15.55,15.51,15.51,8
20170601|2017-05-02 13:00,2,15.55,15.55,15.5,15.5,9
20170601|2017-05-02 13:30,2,15.5,15.5,15.5,15.5,5
20170601|2017-05-02 14:00,2,15.5,15.5,15.46,15.46,7
20170601|2017-05-02 14:30,2,15.45,15.51,15.44,15.44,6
20170601|2017-05-02 15:00,2,15.44,15.44,15.43,15.44,3
20170601|2017-05-02 17:00,3,15.5,15.5,15.5,15.5,2
20170601|2017-05-03 06:00,3,15.46,15.46,15.46,15.46,1
20170601|2017-05-03 06:30,3,15.45,15.46,15.45,15.46,12
20170601|2017-05-03 07:30,3,15.44,15.44,15.44,15.44,2
20170601|2017-05-03 08:00,3,15.48,15.48,15.48,15.48,2
20170601|2017-05-03 08:30,3,15.5,15.5,15.49,15.49,2
20170601|2017-05-03 09:00,3,15.49,15.5,15.46,15.46,10
20170601|2017-05-03 09:30,3,15.44,15.45,15.41,15.43,105
20170601|2017-05-03 10:00,3,15.42,15.42,15.41,15.41,2
20170601|2017-05-03 10:30,3,15.41,15.54,15.38,15.52,77
20170601|2017-05-03 11:00,3,15.48,15.5,15.41,15.45,30
20170601|2017-05-03 11:30,3,15.45,15.46,15.4,15.4,30
20170601|2017-05-03 12:00,3,15.43,15.44,15.42,15.42,5
20170601|2017-05-03 12:30,3,15.42,15.43,15.41,15.41,13
20170601|2017-05-03 13:00,3,15.43,15.44,15.41,15.43,14
20170601|2017-05-03 13:30,3,15.42,15.46,15.4,15.46,23
20170601|2017-05-03 14:00,3,15.45,15.45,15.44,15.44,4
20170601|2017-05-03 14:30,3,15.47,15.47,15.47,15.47,3
20170601|2017-05-03 15:00,3,15.47,15.47,15.47,15.47,2
20170601|2017-05-03 15:30,3,15.49,15.49,15.49,15.49,2
20170601|2017-05-04 06:00,4,15.45,15.45,15.45,15.45,3
20170601|2017-05-04 07:00,4,15.5,15.5,15.47,15.48,9
20170601|2017-05-04 07:30,4,15.44,15.48,15.44,15.44,11
20170601|2017-05-04 08:30,4,15.47,15.59,15.47,15.55,40
20170601|2017-05-04 09:00,4,15.55,15.55,15.55,15.55,9
20170601|2017-05-04 09:30,4,15.55,15.58,15.55,15.55,10
20170601|2017-05-04 10:00,4,15.53,15.55,15.49,15.55,8
20170601|2017-05-04 10:30,4,15.54,15.63,15.5,15.6,70
20170601|2017-05-04 11:00,4,15.6,15.74,15.6,15.74,155
20170601|2017-05-04 11:30,4,15.71,15.73,15.7,15.7,5
20170601|2017-05-04 12:00,4,15.72,15.75,15.72,15.75,34
20170601|2017-05-04 12:30,4,15.71,15.71,15.68,15.68,5
20170601|2017-05-04 13:00,4,15.71,15.76,15.66,15.67,66
20170601|2017-05-04 13:30,4,15.69,15.7,15.69,15.7,5
20170601|2017-05-04 14:00,4,15.67,15.67,15.64,15.64,19
20170601|2017-05-04 14:30,4,15.63,15.63,15.62,15.62,9
20170601|2017-05-04 15:00,4,15.61,15.61,15.61,15.61,1
20170601|2017-05-04 15:30,4,15.66,15.67,15.66,15.66,3
20170601|2017-05-04 19:30,5,15.66,15.66,15.66,15.66,2
20170601|2017-05-04 20:00,5,15.66,15.66,15.66,15.66,1
20170601|2017-05-05 07:00,5,15.67,15.67,15.67,15.67,1
20170601|2017-05-05 08:30,5,15.68,15.68,15.65,15.67,6
20170601|2017-05-05 09:00,5,15.68,15.79,15.68,15.74,36
20170601|2017-05-05 09:30,5,15.74,15.74,15.72,15.72,8
20170601|2017-05-05 10:00,5,15.74,15.75,15.7,15.75,11
20170601|2017-05-05 10:30,5,15.77,16.13,15.76,16.05,240
20170601|2017-05-05 11:00,5,15.99,16.04,15.91,15.95,56
20170601|2017-05-05 11:30,5,15.92,15.95,15.92,15.92,18
20170601|2017-05-05 12:00,5,15.87,15.93,15.87,15.91,22
20170601|2017-05-05 12:30,5,15.88,15.88,15.81,15.87,77
20170601|2017-05-05 13:00,5,15.88,15.9,15.86,15.88,45
20170601|2017-05-05 13:30,5,15.83,15.83,15.83,15.83,1
20170601|2017-05-07 17:00,8,15.94,15.94,15.94,15.94,9
20170601|2017-05-07 17:30,8,16,16,16,16,1
20170601|2017-05-08 05:30,8,15.95,15.95,15.95,15.95,6
20170601|2017-05-08 06:00,8,15.95,15.95,15.95,15.95,2
20170601|2017-05-08 06:30,8,15.95,15.99,15.95,15.99,6
20170601|2017-05-08 08:00,8,15.98,16.04,15.98,16,25
20170601|2017-05-08 08:30,8,16.01,16.01,15.97,16,15
20170601|2017-05-08 09:00,8,16,16.04,16,16,13
20170601|2017-05-08 09:30,8,15.94,15.94,15.87,15.9,18
20170601|2017-05-08 10:00,8,15.91,15.91,15.81,15.83,35
20170601|2017-05-08 10:30,8,15.84,15.92,15.73,15.83,94
20170601|2017-05-08 11:00,8,15.87,15.95,15.87,15.91,41
20170601|2017-05-08 11:30,8,15.9,15.93,15.83,15.86,44
20170601|2017-05-08 12:00,8,15.86,15.86,15.86,15.86,1
20170601|2017-05-08 12:30,8,15.86,15.86,15.86,15.86,2
20170601|2017-05-08 13:00,8,15.83,15.83,15.83,15.83,4
20170601|2017-05-08 13:30,8,15.85,15.85,15.85,15.85,3
20170601|2017-05-08 14:00,8,15.86,15.86,15.86,15.86,1
20170601|2017-05-08 14:30,8,15.87,15.87,15.87,15.87,2
20170601|2017-05-08 15:00,8,15.87,15.87,15.87,15.87,3
20170601|2017-05-08 18:00,9,15.91,15.91,15.91,15.91,1
20170601|2017-05-08 19:00,9,15.91,15.92,15.91,15.92,12
20170601|2017-05-08 19:30,9,15.91,15.91,15.91,15.91,5
20170601|2017-05-09 00:00,9,15.92,15.92,15.92,15.92,2
20170601|2017-05-09 03:00,9,15.92,15.92,15.92,15.92,1
20170601|2017-05-09 05:30,9,15.92,15.92,15.92,15.92,1
20170601|2017-05-09 06:30,9,15.9,15.9,15.9,15.9,1
20170601|2017-05-09 08:00,9,15.87,15.87,15.79,15.79,7
20170601|2017-05-09 08:30,9,15.84,15.85,15.76,15.78,47
20170601|2017-05-09 09:00,9,15.78,15.78,15.78,15.78,1
20170601|2017-05-09 09:30,9,15.77,15.79,15.75,15.77,27
20170601|2017-05-09 10:00,9,15.79,15.79,15.79,15.79,1
20170601|2017-05-09 10:30,9,15.77,15.9,15.72,15.89,88
20170601|2017-05-09 11:00,9,15.89,15.9,15.86,15.88,14
20170601|2017-05-09 11:30,9,15.85,15.89,15.85,15.88,85
20170601|2017-05-09 12:00,9,15.86,15.87,15.86,15.87,3
20170601|2017-05-09 12:30,9,15.87,15.87,15.85,15.85,5
20170601|2017-05-09 13:00,9,15.87,15.88,15.85,15.85,28
20170601|2017-05-09 14:00,9,15.85,15.85,15.85,15.85,12
20170601|2017-05-09 14:30,9,15.85,15.85,15.85,15.85,4
20170601|2017-05-09 15:00,9,15.85,15.86,15.85,15.86,2
20170601|2017-05-09 15:30,9,15.85,15.85,15.85,15.85,6
20170601|2017-05-09 17:00,10,15.87,15.87,15.87,15.87,2
20170601|2017-05-09 17:30,10,15.82,15.82,15.82,15.82,1
20170601|2017-05-09 19:00,10,15.89,15.89,15.89,15.89,1
20170601|2017-05-10 02:30,10,15.88,15.88,15.87,15.88,3
20170601|2017-05-10 06:30,10,15.82,15.82,15.82,15.82,1
20170601|2017-05-10 07:00,10,15.84,15.84,15.84,15.84,1
20170601|2017-05-10 07:30,10,15.83,15.83,15.83,15.83,1
20170601|2017-05-10 08:00,10,15.85,15.86,15.85,15.86,3
20170601|2017-05-10 08:30,10,15.86,15.86,15.86,15.86,10
20170601|2017-05-10 09:00,10,15.86,15.86,15.86,15.86,6
20170601|2017-05-10 09:30,10,15.87,15.95,15.85,15.95,33
20170601|2017-05-10 10:00,10,15.93,16.02,15.93,15.97,44
20170601|2017-05-10 10:30,10,15.98,15.98,15.95,15.96,21
20170601|2017-05-10 11:00,10,15.99,16.04,15.97,16.01,25
20170601|2017-05-10 11:30,10,16.03,16.08,15.99,16.08,28
20170601|2017-05-10 12:00,10,16.08,16.08,16.04,16.08,23
20170601|2017-05-10 12:30,10,16.08,16.12,16.08,16.08,39
20170601|2017-05-10 13:00,10,16.08,16.12,16.07,16.12,34
20170601|2017-05-10 13:30,10,16.08,16.1,16.06,16.08,17
20170601|2017-05-10 14:30,10,16.09,16.1,16.09,16.1,8
20170601|2017-05-10 15:00,10,16.1,16.1,16.1,16.1,5
20170601|2017-05-10 15:30,10,16.11,16.11,16.11,16.11,8
20170601|2017-05-10 17:00,11,16.12,16.12,16.12,16.12,1
20170601|2017-05-10 19:00,11,16.14,16.16,16.13,16.16,17
20170601|2017-05-10 19:30,11,16.17,16.17,16.17,16.17,4
20170601|2017-05-10 20:30,11,16.13,16.13,16.13,16.13,1
20170601|2017-05-10 21:00,11,16.12,16.12,16.1,16.1,4
20170601|2017-05-10 21:30,11,16.13,16.13,16.13,16.13,4
20170601|2017-05-11 03:30,11,16.18,16.18,16.18,16.18,7
20170601|2017-05-11 05:30,11,16.19,16.2,16.19,16.2,7
20170601|2017-05-11 06:30,11,16.2,16.2,16.2,16.2,16
20170601|2017-05-11 07:00,11,16.21,16.22,16.16,16.18,37
20170601|2017-05-11 07:30,11,16.2,16.25,16.2,16.25,62
20170601|2017-05-11 08:00,11,16.25,16.31,16.25,16.31,49
20170601|2017-05-11 08:30,11,16.3,16.34,16.27,16.32,70
20170601|2017-05-11 09:00,11,16.31,16.35,16.31,16.33,44
20170601|2017-05-11 09:30,11,16.32,16.33,16.28,16.28,33
20170601|2017-05-11 10:00,11,16.28,16.29,16.26,16.27,23
20170601|2017-05-11 10:30,11,16.29,16.39,16.23,16.39,159
20170601|2017-05-11 11:00,11,16.36,16.39,16.32,16.39,45
20170601|2017-05-11 12:00,11,16.36,16.36,16.36,16.36,2
20170601|2017-05-11 12:30,11,16.38,16.38,16.35,16.35,9
20170601|2017-05-11 13:00,11,16.35,16.38,16.34,16.35,8
20170601|2017-05-11 13:30,11,16.33,16.33,16.32,16.32,3
20170601|2017-05-11 14:00,11,16.32,16.32,16.32,16.32,7
20170601|2017-05-11 14:30,11,16.34,16.36,16.34,16.35,12
20170601|2017-05-11 15:00,11,16.33,16.35,16.32,16.32,3
20170601|2017-05-11 18:30,12,16.28,16.28,16.27,16.27,2
20170601|2017-05-11 20:30,12,16.34,16.34,16.34,16.34,2
20170601|2017-05-11 22:00,12,16.34,16.34,16.34,16.34,1
20170601|2017-05-12 06:00,12,16.34,16.34,16.34,16.34,2
20170601|2017-05-12 07:00,12,16.37,16.37,16.37,16.37,1
20170601|2017-05-12 07:30,12,16.31,16.35,16.31,16.35,3
20170601|2017-05-12 08:00,12,16.37,16.44,16.37,16.44,133
20170601|2017-05-12 08:30,12,16.45,16.5,16.43,16.46,82
20170601|2017-05-12 09:00,12,16.45,16.45,16.35,16.38,48
20170601|2017-05-12 09:30,12,16.41,16.42,16.41,16.42,19
20170601|2017-05-12 10:00,12,16.39,16.42,16.34,16.34,38
20170601|2017-05-12 10:30,12,16.34,16.35,16.11,16.18,265
20170601|2017-05-12 11:00,12,16.17,16.21,16.14,16.16,51
20170601|2017-05-12 11:30,12,16.18,16.21,16.17,16.19,15
20170601|2017-05-12 12:00,12,16.21,16.22,16.2,16.22,19
20170601|2017-05-12 12:30,12,16.21,16.21,16.19,16.19,10
20170601|2017-05-12 13:00,12,16.21,16.22,16.2,16.22,8
20170601|2017-05-15 07:00,15,16.24,16.24,16.23,16.23,3
20170601|2017-05-15 08:00,15,16.23,16.23,16.23,16.23,1
20170601|2017-05-15 08:30,15,16.3,16.3,16.3,16.3,1
20170601|2017-05-15 09:00,15,16.3,16.32,16.28,16.32,16
20170601|2017-05-15 09:30,15,16.29,16.31,16.24,16.24,69
20170601|2017-05-15 10:00,15,16.23,16.23,16.19,16.19,14
20170601|2017-05-15 10:30,15,16.23,16.28,16.15,16.25,74
20170601|2017-05-15 11:00,15,16.24,16.3,16.24,16.26,43
20170601|2017-05-15 11:30,15,16.28,16.33,16.26,16.33,31
20170601|2017-05-15 12:00,15,16.31,16.4,16.31,16.4,42
20170601|2017-05-15 12:30,15,16.4,16.4,16.38,16.4,23
20170601|2017-05-15 13:00,15,16.42,16.49,16.42,16.48,26
20170601|2017-05-15 13:30,15,16.49,16.49,16.44,16.45,9
20170601|2017-05-15 14:00,15,16.44,16.44,16.44,16.44,1
20170601|2017-05-15 14:30,15,16.45,16.45,16.45,16.45,18
20170601|2017-05-15 15:00,15,16.45,16.45,16.45,16.45,3
20170601|2017-05-15 15:30,15,16.45,16.47,16.45,16.45,25
20170601|2017-05-16 01:00,16,16.49,16.49,16.49,16.49,1
20170601|2017-05-16 01:30,16,16.49,16.49,16.49,16.49,2
20170601|2017-05-16 02:00,16,16.49,16.49,16.49,16.49,2
20170601|2017-05-16 02:30,16,16.49,16.5,16.49,16.5,2
20170601|2017-05-16 03:00,16,16.5,16.5,16.5,16.5,1
20170601|2017-05-16 07:00,16,16.46,16.46,16.46,16.46,1
20170601|2017-05-16 08:00,16,16.47,16.48,16.45,16.45,6
20170601|2017-05-16 08:30,16,16.46,16.46,16.45,16.45,26
20170601|2017-05-16 09:00,16,16.47,16.48,16.45,16.48,9
20170601|2017-05-16 09:30,16,16.48,16.48,16.48,16.48,1
20170601|2017-05-16 10:00,16,16.48,16.48,16.46,16.48,17
20170601|2017-05-16 10:30,16,16.48,16.57,16.48,16.54,158
20170601|2017-05-16 11:00,16,16.51,16.55,16.51,16.54,15
20170601|2017-05-16 11:30,16,16.51,16.51,16.49,16.51,7
20170601|2017-05-16 12:00,16,16.54,16.54,16.45,16.45,10
20170601|2017-05-16 12:30,16,16.48,16.5,16.48,16.49,16
20170601|2017-05-16 13:00,16,16.49,16.49,16.43,16.43,50
20170601|2017-05-16 13:30,16,16.46,16.46,16.4,16.41,16
20170601|2017-05-16 14:00,16,16.42,16.42,16.42,16.42,1
20170601|2017-05-16 14:30,16,16.42,16.43,16.42,16.43,6
20170601|2017-05-16 15:30,16,16.48,16.49,16.48,16.49,9
20170601|2017-05-16 17:00,17,16.48,16.48,16.47,16.47,12
20170601|2017-05-16 17:30,17,16.49,16.5,16.48,16.5,17
20170601|2017-05-16 20:00,17,16.49,16.49,16.49,16.49,6
20170601|2017-05-16 20:30,17,16.49,16.49,16.49,16.49,7
20170601|2017-05-16 21:00,17,16.5,16.5,16.5,16.5,14
20170601|2017-05-16 21:30,17,16.5,16.5,16.5,16.5,4
20170601|2017-05-16 22:00,17,16.5,16.5,16.5,16.5,1
20170601|2017-05-17 00:30,17,16.53,16.53,16.53,16.53,1
20170601|2017-05-17 05:30,17,16.49,16.49,16.48,16.48,5
20170601|2017-05-17 07:00,17,16.53,16.53,16.53,16.53,3
20170601|2017-05-17 07:30,17,16.52,16.55,16.48,16.51,22
20170601|2017-05-17 08:00,17,16.49,16.49,16.47,16.48,12
20170601|2017-05-17 08:30,17,16.5,16.52,16.48,16.5,37
20170601|2017-05-17 09:00,17,16.5,16.5,16.45,16.45,67
20170601|2017-05-17 09:30,17,16.44,16.44,16.35,16.36,29
20170601|2017-05-17 10:00,17,16.4,16.45,16.4,16.4,28
20170601|2017-05-17 10:30,17,16.44,16.44,16.29,16.3,72
20170601|2017-05-17 11:00,17,16.29,16.3,16.22,16.22,19
20170601|2017-05-17 11:30,17,16.25,16.25,16.25,16.25,19
20170601|2017-05-17 12:00,17,16.27,16.3,16.27,16.3,47
20170601|2017-05-17 12:30,17,16.31,16.38,16.31,16.37,17
20170601|2017-05-17 13:00,17,16.35,16.38,16.34,16.38,24
20170601|2017-05-17 15:00,17,16.37,16.37,16.37,16.37,3
20170601|2017-05-17 17:00,18,16.38,16.38,16.38,16.38,1
20170601|2017-05-18 07:00,18,16.3,16.3,16.3,16.3,1
20170601|2017-05-18 08:30,18,16.3,16.32,16.3,16.32,9
20170601|2017-05-18 09:00,18,16.32,16.33,16.26,16.26,46
20170601|2017-05-18 09:30,18,16.29,16.3,16.28,16.28,7
20170601|2017-05-18 10:00,18,16.29,16.3,16.26,16.3,32
20170601|2017-05-18 10:30,18,16.28,16.36,16.19,16.24,153
20170601|2017-05-18 11:00,18,16.21,16.22,16.18,16.18,102
20170601|2017-05-18 11:30,18,16.2,16.25,16.2,16.25,8
20170601|2017-05-18 12:00,18,16.25,16.25,16.23,16.25,4
20170601|2017-05-18 12:30,18,16.22,16.23,16.2,16.2,14
20170601|2017-05-18 13:00,18,16.22,16.22,16.2,16.2,2
20170601|2017-05-18 13:30,18,16.2,16.2,16.19,16.19,8
20170601|2017-05-18 14:30,18,16.24,16.24,16.24,16.24,3
20170601|2017-05-18 15:30,18,16.24,16.24,16.24,16.24,2
20170601|2017-05-18 17:00,19,16.22,16.22,16.2,16.2,2
20170601|2017-05-18 17:30,19,16.2,16.2,16.2,16.2,8
20170601|2017-05-19 03:00,19,16.2,16.2,16.2,16.2,2
20170601|2017-05-19 07:00,19,16.21,16.21,16.2,16.21,6
20170601|2017-05-19 07:30,19,16.22,16.23,16.22,16.22,7
20170601|2017-05-19 08:00,19,16.22,16.22,16.22,16.22,6
20170601|2017-05-19 08:30,19,16.25,16.3,16.23,16.3,87
20170601|2017-05-19 09:00,19,16.3,16.33,16.3,16.33,29
20170601|2017-05-19 09:30,19,16.34,16.36,16.33,16.34,13
20170601|2017-05-19 10:00,19,16.33,16.35,16.33,16.33,17
20170601|2017-05-19 10:30,19,16.36,16.42,16.3,16.37,74
20170601|2017-05-19 11:00,19,16.35,16.35,16.32,16.33,11
20170601|2017-05-19 11:30,19,16.34,16.35,16.33,16.35,18
20170601|2017-05-19 12:00,19,16.35,16.35,16.29,16.29,89
20170601|2017-05-19 12:30,19,16.32,16.32,16.32,16.32,1
20170601|2017-05-19 13:00,19,16.31,16.32,16.3,16.32,15
20170601|2017-05-19 13:30,19,16.3,16.32,16.29,16.32,12
20170601|2017-05-21 17:00,22,16.26,16.39,16.26,16.39,2
20170601|2017-05-22 07:00,22,16.33,16.33,16.33,16.33,1
20170601|2017-05-22 08:30,22,16.34,16.36,16.34,16.36,4
20170601|2017-05-22 09:00,22,16.35,16.35,16.32,16.33,17
20170601|2017-05-22 10:00,22,16.33,16.38,16.33,16.38,16
20170601|2017-05-22 10:30,22,16.38,16.4,16.3,16.3,42
20170601|2017-05-22 11:00,22,16.33,16.34,16.32,16.32,8
20170601|2017-05-22 11:30,22,16.32,16.33,16.32,16.32,4
20170601|2017-05-22 12:00,22,16.32,16.33,16.31,16.31,16
20170601|2017-05-22 12:30,22,16.3,16.31,16.28,16.3,12
20170601|2017-05-22 13:00,22,16.29,16.29,16.27,16.28,18
20170601|2017-05-22 14:00,22,16.27,16.29,16.27,16.29,2
20170601|2017-05-22 14:30,22,16.27,16.27,16.26,16.26,4
20170601|2017-05-22 15:00,22,16.25,16.25,16.24,16.24,5
20170601|2017-05-22 15:30,22,16.25,16.26,16.25,16.25,5
20170601|2017-05-22 17:00,23,16.27,16.27,16.21,16.21,5
20170601|2017-05-22 17:30,23,16.24,16.24,16.24,16.24,2
20170601|2017-05-23 03:00,23,16.17,16.17,16.16,16.16,3
20170601|2017-05-23 05:30,23,16.23,16.23,16.23,16.23,1
20170601|2017-05-23 07:30,23,16.21,16.21,16.2,16.2,3
20170601|2017-05-23 08:00,23,16.2,16.2,16.14,16.15,30
20170601|2017-05-23 08:30,23,16.15,16.24,16.15,16.22,68
20170601|2017-05-23 09:00,23,16.22,16.24,16.19,16.24,36
20170601|2017-05-23 09:30,23,16.24,16.26,16.23,16.23,52
20170601|2017-05-23 10:00,23,16.22,16.22,16.15,16.15,25
20170601|2017-05-23 10:30,23,16.16,16.27,16.16,16.23,83
20170601|2017-05-23 11:00,23,16.23,16.26,16.21,16.22,24
20170601|2017-05-23 11:30,23,16.23,16.27,16.23,16.27,26
20170601|2017-05-23 12:00,23,16.24,16.25,16.24,16.25,4
20170601|2017-05-23 12:30,23,16.22,16.25,16.2,16.2,16
20170601|2017-05-23 13:00,23,16.21,16.22,16.21,16.22,2
20170601|2017-05-23 14:30,23,16.21,16.21,16.21,16.21,1
20170601|2017-05-23 15:30,23,16.23,16.23,16.23,16.23,2
20170601|2017-05-23 18:30,24,16.28,16.29,16.28,16.29,5
20170601|2017-05-24 00:00,24,16.25,16.25,16.25,16.25,1
20170601|2017-05-24 06:30,24,16.21,16.21,16.21,16.21,7
20170601|2017-05-24 07:00,24,16.2,16.2,16.2,16.2,1
20170601|2017-05-24 08:00,24,16.19,16.19,16.18,16.18,2
20170601|2017-05-24 08:30,24,16.19,16.21,16.19,16.2,20
20170601|2017-05-24 09:00,24,16.2,16.24,16.2,16.21,16
20170601|2017-05-24 10:00,24,16.23,16.24,16.21,16.21,8
20170601|2017-05-24 10:30,24,16.21,16.27,16.2,16.27,60
20170601|2017-05-24 11:00,24,16.27,16.33,16.24,16.31,30
20170601|2017-05-24 11:30,24,16.26,16.26,16.25,16.25,2
20170601|2017-05-24 12:30,24,16.26,16.26,16.26,16.26,4
20170601|2017-05-24 13:00,24,16.26,16.28,16.23,16.28,14
20170601|2017-05-24 13:30,24,16.31,16.34,16.31,16.34,3
20170601|2017-05-24 14:00,24,16.31,16.34,16.31,16.34,4
20170601|2017-05-24 14:30,24,16.34,16.34,16.34,16.34,11
20170601|2017-05-24 15:30,24,16.37,16.43,16.37,16.43,28
20170601|2017-05-24 17:00,25,16.39,16.44,16.31,16.31,15
20170601|2017-05-24 17:30,25,16.39,16.39,16.39,16.39,1
20170601|2017-05-25 04:30,25,16.39,16.39,16.32,16.32,3
20170601|2017-05-25 07:30,25,16.39,16.39,16.39,16.39,1
20170601|2017-05-25 08:00,25,16.4,16.46,16.4,16.45,41
20170601|2017-05-25 08:30,25,16.45,16.48,16.45,16.48,46
20170601|2017-05-25 09:00,25,16.46,16.52,16.45,16.5,50
20170601|2017-05-25 09:30,25,16.5,16.52,16.47,16.47,49
20170601|2017-05-25 10:00,25,16.5,16.53,16.5,16.53,38
20170601|2017-05-25 10:30,25,16.53,16.62,16.51,16.54,136
20170601|2017-05-25 11:00,25,16.59,16.62,16.58,16.62,23
20170601|2017-05-25 11:30,25,16.62,16.62,16.59,16.6,12
20170601|2017-05-25 12:00,25,16.55,16.62,16.54,16.62,11
20170601|2017-05-25 12:30,25,16.59,16.59,16.59,16.59,1
20170601|2017-05-25 13:00,25,16.59,16.6,16.59,16.6,6
20170601|2017-05-25 14:30,25,16.59,16.59,16.57,16.57,3
20170601|2017-05-25 15:30,25,16.58,16.58,16.58,16.58,1
20170601|2017-05-25 17:00,26,16.64,16.64,16.64,16.64,1
20170601|2017-05-25 22:00,26,16.64,16.64,16.64,16.64,1
20170601|2017-05-25 23:00,26,16.65,16.65,16.65,16.65,2
20170601|2017-05-26 03:30,26,16.64,16.64,16.64,16.64,5
20170601|2017-05-26 04:30,26,16.64,16.64,16.64,16.64,1
20170601|2017-05-26 07:00,26,16.66,16.66,16.64,16.64,6
20170601|2017-05-26 07:30,26,16.67,16.67,16.67,16.67,3
20170601|2017-05-26 08:00,26,16.69,16.78,16.69,16.78,33
20170601|2017-05-26 08:30,26,16.77,16.79,16.75,16.79,86
20170601|2017-05-26 09:00,26,16.78,16.79,16.77,16.79,32
20170601|2017-05-26 09:30,26,16.79,16.8,16.77,16.77,77
20170601|2017-05-26 10:00,26,16.77,16.77,16.74,16.74,80
20170601|2017-05-26 10:30,26,16.73,16.74,16.52,16.59,157
20170601|2017-05-26 11:00,26,16.59,16.65,16.57,16.65,65
20170601|2017-05-26 11:30,26,16.62,16.62,16.54,16.59,9
20170601|2017-05-26 12:00,26,16.6,16.62,16.58,16.58,14
20170601|2017-05-26 12:30,26,16.57,16.57,16.52,16.52,19
20170601|2017-05-26 13:00,26,16.53,16.53,16.51,16.51,22
20170601|2017-05-26 13:30,26,16.56,16.56,16.56,16.56,2
20170601|2017-05-29 17:00,30,16.52,16.52,16.52,16.52,2
20170601|2017-05-30 03:30,30,16.57,16.57,16.57,16.57,1
20170601|2017-05-30 08:30,30,16.52,16.52,16.46,16.51,29
20170601|2017-05-30 09:00,30,16.52,16.57,16.52,16.54,21
20170601|2017-05-30 09:30,30,16.57,16.57,16.57,16.57,1
20170601|2017-05-30 10:00,30,16.57,16.6,16.57,16.6,6
20170601|2017-05-30 10:30,30,16.56,16.63,16.43,16.63,75
20170601|2017-05-30 11:00,30,16.59,16.64,16.57,16.63,21
20170601|2017-05-30 11:30,30,16.6,16.63,16.56,16.63,25
20170601|2017-05-30 12:00,30,16.59,16.61,16.58,16.61,7
20170601|2017-05-30 12:30,30,16.58,16.58,16.56,16.58,14
20170601|2017-05-30 13:00,30,16.56,16.58,16.54,16.54,12
20170601|2017-05-30 13:30,30,16.6,16.6,16.6,16.6,3
20170601|2017-05-30 14:30,30,16.59,16.59,16.59,16.59,1
20170601|2017-05-30 21:30,31,16.58,16.58,16.58,16.58,1
20170601|2017-05-31 08:30,31,16.61,16.68,16.61,16.68,20
20170601|2017-05-31 09:00,31,16.67,16.71,16.67,16.71,28
20170601|2017-05-31 09:30,31,16.69,16.72,16.69,16.72,7
20170601|2017-05-31 10:00,31,16.67,16.71,16.67,16.71,15
20170601|2017-05-31 10:30,31,16.71,16.71,16.67,16.7,62
20170601|2017-05-31 11:00,31,16.7,16.71,16.69,16.71,15
20170601|2017-05-31 11:30,31,16.71,16.73,16.71,16.73,11
20170601|2017-05-31 12:00,31,16.71,16.71,16.71,16.71,1
20170601|2017-05-31 12:30,31,16.72,16.72,16.72,16.72,3
20170601|2017-05-31 13:00,31,16.7,16.71,16.68,16.7,11
20170601|2017-05-31 13:30,31,16.69,16.72,16.69,16.72,3
20170601|2017-05-31 14:00,31,16.69,16.69,16.69,16.69,3
20170601|2017-05-31 14:30,31,16.71,16.71,16.71,16.71,1
20170601|2017-05-31 15:30,31,16.73,16.73,16.72,16.72,3
20170601|2017-05-31 17:00,1,16.77,16.77,16.77,16.77,1
20170601|2017-05-31 19:00,1,16.74,16.77,16.74,16.77,7
20170601|2017-05-31 20:00,1,16.73,16.73,16.73,16.73,1
20170601|2017-05-31 21:00,1,16.78,16.78,16.78,16.78,1
20170601|2017-06-01 07:00,1,16.76,16.79,16.76,16.78,7
20170601|2017-06-01 08:00,1,16.75,16.77,16.75,16.77,3
20170601|2017-06-01 08:30,1,16.77,16.77,16.75,16.75,16
20170601|2017-06-01 09:00,1,16.75,16.77,16.71,16.74,136
20170601|2017-06-01 09:30,1,16.7,16.73,16.7,16.72,13
20170601|2017-06-01 10:00,1,16.73,16.74,16.67,16.67,40
20170601|2017-06-01 10:30,1,16.72,16.72,16.57,16.58,97
20170601|2017-06-01 11:00,1,16.57,16.63,16.56,16.63,40
20170601|2017-06-01 11:30,1,16.63,16.63,16.63,16.63,2
20170601|2017-06-01 12:00,1,16.64,16.72,16.63,16.65,37
20170601|2017-06-01 12:30,1,16.67,16.7,16.66,16.67,60
20170601|2017-06-01 13:00,1,16.66,16.68,16.65,16.66,27
20170601|2017-06-01 13:30,1,16.67,16.68,16.62,16.62,99
20170601|2017-06-01 14:00,1,16.6,16.64,16.6,16.62,5
20170601|2017-06-01 15:00,1,16.64,16.64,16.6,16.6,5
20170601|2017-06-01 15:30,1,16.62,16.62,16.62,16.62,1
20170601|2017-06-01 17:00,2,16.59,16.6,16.56,16.56,5
20170601|2017-06-01 18:30,2,16.57,16.57,16.57,16.57,5
20170601|2017-06-01 19:00,2,16.6,16.6,16.6,16.6,2
20170601|2017-06-01 19:30,2,16.54,16.55,16.54,16.55,2
20170601|2017-06-02 07:00,2,16.61,16.64,16.58,16.63,134
20170601|2017-06-02 07:30,2,16.62,16.62,16.62,16.62,2
20170601|2017-06-02 08:30,2,16.61,16.61,16.6,16.61,25
20170601|2017-06-02 09:00,2,16.61,16.63,16.61,16.63,9
20170601|2017-06-02 09:30,2,16.62,16.62,16.61,16.61,4
20170601|2017-06-02 10:00,2,16.62,16.63,16.61,16.63,36
20170601|2017-06-02 10:30,2,16.63,16.63,16.52,16.52,74
20170601|2017-06-02 11:00,2,16.54,16.54,16.51,16.52,19
20170601|2017-06-02 11:30,2,16.53,16.54,16.52,16.54,8
20170601|2017-06-02 12:00,2,16.53,16.55,16.53,16.53,21
20170601|2017-06-02 12:30,2,16.53,16.55,16.52,16.52,5
20170601|2017-06-02 13:00,2,16.52,16.52,16.52,16.52,8
20170601|2017-06-04 21:00,5,16.48,16.48,16.48,16.48,1
20170601|2017-06-05 08:00,5,16.5,16.5,16.48,16.48,2
20170601|2017-06-05 08:30,5,16.51,16.51,16.51,16.51,3
20170601|2017-06-05 09:00,5,16.49,16.5,16.48,16.48,11
20170601|2017-06-05 09:30,5,16.49,16.49,16.43,16.45,90
20170601|2017-06-05 10:00,5,16.44,16.5,16.44,16.48,10
20170601|2017-06-05 10:30,5,16.49,16.51,16.41,16.42,56
20170601|2017-06-05 11:00,5,16.44,16.45,16.43,16.45,19
20170601|2017-06-05 11:30,5,16.45,16.45,16.44,16.44,18
20170601|2017-06-05 12:00,5,16.45,16.45,16.44,16.44,2
20170601|2017-06-05 13:00,5,16.45,16.45,16.45,16.45,2
20170601|2017-06-05 13:30,5,16.45,16.45,16.44,16.44,2
20170601|2017-06-05 15:00,5,16.44,16.44,16.43,16.43,4
20170601|2017-06-05 17:00,6,16.42,16.42,16.38,16.38,26
20170601|2017-06-05 19:00,6,16.4,16.4,16.38,16.38,2
20170601|2017-06-05 21:30,6,16.4,16.4,16.4,16.4,1
20170601|2017-06-05 22:00,6,16.39,16.39,16.39,16.39,1
20170601|2017-06-05 23:00,6,16.39,16.39,16.39,16.39,2
20170601|2017-06-06 00:00,6,16.41,16.42,16.41,16.42,2
20170601|2017-06-06 02:00,6,16.42,16.42,16.42,16.42,1
20170601|2017-06-06 07:00,6,16.43,16.43,16.43,16.43,3
20170601|2017-06-06 08:00,6,16.43,16.43,16.43,16.43,6
20170601|2017-06-06 08:30,6,16.43,16.44,16.43,16.44,9
20170601|2017-06-06 09:00,6,16.41,16.41,16.41,16.41,1
20170601|2017-06-06 09:30,6,16.42,16.43,16.42,16.43,6
20170601|2017-06-06 10:00,6,16.43,16.43,16.4,16.4,10
20170601|2017-06-06 10:30,6,16.42,16.42,16.39,16.39,6
20170601|2017-06-06 11:00,6,16.4,16.41,16.4,16.4,45
20170601|2017-06-06 11:30,6,16.4,16.4,16.36,16.37,51
20170601|2017-06-06 12:00,6,16.38,16.38,16.37,16.37,3
20170601|2017-06-06 13:00,6,16.37,16.37,16.37,16.37,4
20170601|2017-06-06 13:30,6,16.37,16.37,16.37,16.37,3
20170601|2017-06-06 15:30,6,16.38,16.38,16.38,16.38,1
20170601|2017-06-07 08:00,7,16.39,16.4,16.39,16.4,4
20170601|2017-06-07 09:00,7,16.4,16.4,16.39,16.39,11
20170601|2017-06-07 09:30,7,16.37,16.4,16.36,16.4,9
20170601|2017-06-07 10:00,7,16.38,16.4,16.38,16.4,3
20170601|2017-06-07 10:30,7,16.4,16.4,16.31,16.31,39
20170601|2017-06-07 11:00,7,16.31,16.31,16.3,16.3,39
20170601|2017-06-07 11:30,7,16.3,16.3,16.29,16.29,7
20170601|2017-06-07 12:30,7,16.3,16.31,16.29,16.29,21
20170601|2017-06-07 13:00,7,16.29,16.3,16.29,16.3,6
20170601|2017-06-07 13:30,7,16.32,16.35,16.32,16.35,32
20170601|2017-06-07 14:30,7,16.35,16.35,16.35,16.35,1
20170601|2017-06-08 08:00,8,16.32,16.32,16.32,16.32,3
20170601|2017-06-08 08:30,8,16.32,16.32,16.32,16.32,1
20170601|2017-06-08 09:00,8,16.33,16.34,16.31,16.31,10
20170601|2017-06-08 09:30,8,16.31,16.31,16.31,16.31,2
20170601|2017-06-08 10:00,8,16.31,16.31,16.31,16.31,3
20170601|2017-06-08 10:30,8,16.31,16.31,16.26,16.26,25
20170601|2017-06-08 11:00,8,16.27,16.27,16.26,16.26,3
20170601|2017-06-08 12:00,8,16.28,16.31,16.27,16.27,30
20170601|2017-06-08 12:30,8,16.28,16.28,16.27,16.28,12
20170601|2017-06-08 13:00,8,16.28,16.29,16.27,16.27,55
20170601|2017-06-08 15:30,8,16.28,16.28,16.28,16.28,5
20170601|2017-06-09 07:30,9,16.25,16.25,16.25,16.25,2
20170601|2017-06-09 08:30,9,16.27,16.27,16.27,16.27,1
20170601|2017-06-09 09:00,9,16.27,16.27,16.27,16.27,6
20170601|2017-06-09 10:00,9,16.28,16.29,16.28,16.28,6
20170601|2017-06-09 10:30,9,16.29,16.3,16.27,16.27,179
20170601|2017-06-09 11:30,9,16.28,16.28,16.28,16.28,1
20170601|2017-06-09 12:00,9,16.28,16.29,16.28,16.28,12
20170601|2017-06-09 12:30,9,16.29,16.29,16.28,16.28,3
20170601|2017-06-12 04:00,12,16.28,16.28,16.28,16.28,2
20170601|2017-06-12 07:30,12,16.3,16.3,16.3,16.3,4
20170601|2017-06-12 09:00,12,16.3,16.32,16.3,16.31,16
20170601|2017-06-12 10:00,12,16.29,16.29,16.29,16.29,6
20170601|2017-06-12 10:30,12,16.29,16.29,16.29,16.29,1
20170601|2017-06-12 11:00,12,16.3,16.31,16.3,16.31,35
20170601|2017-06-12 11:30,12,16.3,16.31,16.3,16.31,115
20170601|2017-06-12 12:00,12,16.3,16.3,16.3,16.3,1
20170601|2017-06-12 12:30,12,16.31,16.31,16.3,16.3,2
20170601|2017-06-12 13:00,12,16.31,16.31,16.3,16.31,28
20170601|2017-06-12 13:30,12,16.31,16.31,16.31,16.31,1
20170601|2017-06-12 17:00,13,16.31,16.32,16.31,16.32,7
20170601|2017-06-13 07:00,13,16.32,16.32,16.32,16.32,1
20170601|2017-06-13 08:00,13,16.32,16.32,16.32,16.32,3
20170601|2017-06-13 08:30,13,16.33,16.33,16.33,16.33,1
20170601|2017-06-13 09:00,13,16.32,16.32,16.32,16.32,1
20170601|2017-06-13 10:00,13,16.31,16.31,16.31,16.31,2
20170601|2017-06-13 10:30,13,16.31,16.31,16.31,16.31,5
20170601|2017-06-13 11:30,13,16.32,16.32,16.31,16.31,14
20170601|2017-06-13 14:00,13,16.32,16.34,16.32,16.34,40
20170601|2017-06-14 08:30,14,16.34,16.34,16.34,16.34,2
20170601|2017-06-14 10:30,14,16.32,16.32,16.3,16.31,26
20170601|2017-06-14 13:00,14,16.31,16.31,16.31,16.31,2
20170601|2017-06-14 13:30,14,16.34,16.36,16.33,16.33,24
20170601|2017-06-14 14:00,14,16.34,16.34,16.33,16.34,33
20170601|2017-06-15 06:30,15,16.35,16.35,16.35,16.35,2
20170601|2017-06-15 09:00,15,16.35,16.35,16.35,16.35,2
20170601|2017-06-15 09:30,15,16.34,16.34,16.34,16.34,2
20170601|2017-06-15 10:00,15,16.33,16.33,16.33,16.33,2
20170601|2017-06-15 10:30,15,16.35,16.35,16.33,16.33,26
20170601|2017-06-15 11:00,15,16.34,16.35,16.34,16.35,13
20170601|2017-06-15 12:00,15,16.33,16.33,16.33,16.33,1
20170601|2017-06-15 14:30,15,16.33,16.33,16.33,16.33,2
20170601|2017-06-16 07:30,16,16.34,16.34,16.34,16.34,1
20170601|2017-06-16 09:00,16,16.35,16.37,16.35,16.37,87
20170601|2017-06-16 09:30,16,16.35,16.35,16.35,16.35,1
20170601|2017-06-16 10:00,16,16.36,16.36,16.36,16.36,1
20170601|2017-06-16 10:30,16,16.36,16.36,16.32,16.32,49
20170601|2017-06-16 11:00,16,16.33,16.33,16.32,16.33,49
20170601|2017-06-19 08:00,19,16.33,16.33,16.33,16.33,5
20170601|2017-06-19 08:30,19,16.33,16.33,16.33,16.33,2
20170601|2017-06-19 11:00,19,16.34,16.34,16.34,16.34,1
20170601|2017-06-19 11:30,19,16.33,16.34,16.33,16.34,29
20170601|2017-06-19 12:00,19,16.33,16.33,16.32,16.32,10
20170601|2017-06-19 15:00,19,16.33,16.33,16.33,16.33,11
20170601|2017-06-19 15:30,19,16.33,16.33,16.33,16.33,1
20170601|2017-06-20 06:00,20,16.33,16.33,16.33,16.33,1
20170601|2017-06-20 07:30,20,16.33,16.33,16.33,16.33,2
20170601|2017-06-20 09:00,20,16.33,16.33,16.33,16.33,6
20170601|2017-06-20 09:30,20,16.33,16.33,16.32,16.33,3
20170601|2017-06-20 10:30,20,16.32,16.32,16.31,16.31,20
20170601|2017-06-20 11:30,20,16.32,16.34,16.31,16.31,58
20170601|2017-06-20 12:00,20,16.32,16.33,16.31,16.33,39
20170601|2017-06-20 12:30,20,16.33,16.34,16.32,16.33,32
20170601|2017-06-20 14:30,20,16.33,16.33,16.33,16.33,1
20170601|2017-06-21 03:30,21,16.33,16.33,16.33,16.33,11
20170601|2017-06-21 08:30,21,16.32,16.34,16.32,16.32,11
20170601|2017-06-21 09:30,21,16.33,16.33,16.33,16.33,2
20170601|2017-06-21 10:00,21,16.32,16.32,16.32,16.32,1
20170601|2017-06-21 10:30,21,16.34,16.34,16.34,16.34,2
20170601|2017-06-21 11:00,21,16.33,16.33,16.31,16.33,21
20170601|2017-06-21 12:00,21,16.33,16.33,16.33,16.33,3
20170601|2017-06-21 12:30,21,16.35,16.35,16.33,16.33,3
20170601|2017-06-21 13:00,21,16.34,16.34,16.34,16.34,1
20170601|2017-06-21 13:30,21,16.35,16.36,16.35,16.36,3
20170601|2017-06-21 15:00,21,16.36,16.36,16.36,16.36,1
20170601|2017-06-21 17:00,22,16.36,16.36,16.36,16.36,14
20170601|2017-06-21 17:30,22,16.36,16.36,16.36,16.36,1
20170601|2017-06-22 06:30,22,16.36,16.36,16.36,16.36,7
20170601|2017-06-22 09:30,22,16.36,16.36,16.36,16.36,1
20170601|2017-06-22 10:00,22,16.36,16.36,16.35,16.35,14
20170601|2017-06-22 10:30,22,16.35,16.35,16.35,16.35,1
20170601|2017-06-22 11:00,22,16.36,16.36,16.35,16.35,3
20170601|2017-06-22 12:30,22,16.36,16.36,16.36,16.36,10
20170601|2017-06-22 13:00,22,16.35,16.35,16.35,16.35,1
20170601|2017-06-23 01:30,23,16.35,16.35,16.35,16.35,4
20170601|2017-06-23 08:00,23,16.37,16.37,16.37,16.37,2
20170601|2017-06-23 08:30,23,16.35,16.36,16.35,16.35,24
20170601|2017-06-23 12:30,23,16.35,16.35,16.35,16.35,1
20170601|2017-06-25 20:30,26,16.36,16.36,16.36,16.36,2
20170601|2017-06-26 08:30,26,16.35,16.35,16.35,16.35,1
20170601|2017-06-26 11:00,26,16.36,16.37,16.35,16.35,17
20170601|2017-06-27 07:00,27,16.35,16.35,16.35,16.35,1
20170601|2017-06-27 09:00,27,16.36,16.36,16.36,16.36,10
20170601|2017-06-27 10:00,27,16.36,16.36,16.36,16.36,2
20170601|2017-06-27 10:30,27,16.35,16.35,16.35,16.35,10
20170801|2015-12-07 10:30,7,16.1,16.1,16.1,16.1,3
20170801|2015-12-22 11:00,22,16.2,16.2,16.2,16.2,1
20170801|2016-01-22 08:00,22,16.15,16.15,16.15,16.15,2
20170801|2016-01-28 10:30,28,16,16,16,16,1
20170801|2016-02-03 09:30,3,15.8,15.8,15.8,15.8,1
20170801|2016-02-03 10:00,3,15.84,15.84,15.84,15.84,3
20170801|2016-02-04 11:00,4,15.88,15.88,15.88,15.88,2
20170801|2016-02-18 11:30,18,15.83,15.83,15.83,15.83,2
20170801|2016-02-18 14:00,18,15.83,15.83,15.83,15.83,4
20170801|2016-02-24 12:30,24,15.7,15.7,15.7,15.7,1
20170801|2016-03-02 13:00,2,15.6,15.6,15.6,15.6,7
20170801|2016-03-07 10:30,7,15.6,15.6,15.6,15.6,1
20170801|2016-03-09 09:00,9,15.5,15.5,15.5,15.5,1
20170801|2016-03-10 08:30,10,15.4,15.4,15.4,15.4,5
20170801|2016-03-15 12:30,15,15.2,15.2,15.2,15.2,1
20170801|2016-03-17 13:00,17,15.22,15.22,15.22,15.22,5
20170801|2016-03-18 10:30,18,15.25,15.25,15.25,15.25,5
20170801|2016-03-23 13:00,23,15.33,15.33,15.33,15.33,4
20170801|2016-03-24 13:00,24,15.35,15.35,15.35,15.35,5
20170801|2016-03-31 15:30,31,15.38,15.38,15.38,15.38,5
20170801|2016-04-08 12:00,8,15.4,15.4,15.4,15.4,6
20170801|2016-04-13 12:00,13,15.4,15.4,15.4,15.4,1
20170801|2016-04-13 13:00,13,15.5,15.5,15.5,15.5,2
20170801|2016-04-13 13:30,13,15.5,15.5,15.5,15.5,1
20170801|2016-04-14 08:00,14,15.55,15.55,15.55,15.55,4
20170801|2016-04-20 07:30,20,15.64,15.64,15.64,15.64,1
20170801|2016-04-20 09:30,20,15.64,15.64,15.64,15.64,3
20170801|2016-04-27 10:30,27,15.6,15.6,15.6,15.6,1
20170801|2016-05-02 12:00,2,15.6,15.6,15.6,15.6,1
20170801|2016-05-03 08:30,3,15.63,15.63,15.63,15.63,1
20170801|2016-05-03 12:30,3,15.56,15.56,15.56,15.56,1
20170801|2016-05-10 13:00,10,15.56,15.56,15.56,15.56,2
20170801|2016-05-11 10:30,11,15.44,15.44,15.44,15.44,1
20170801|2016-05-11 13:00,11,15.59,15.59,15.59,15.59,2
20170801|2016-05-17 10:30,17,15.57,15.57,15.57,15.57,2
20170801|2016-05-19 13:00,19,15.6,15.6,15.6,15.6,3
20170801|2016-06-02 08:30,2,15.65,15.65,15.65,15.65,1
20170801|2016-06-06 13:00,6,15.85,15.85,15.85,15.85,1
20170801|2016-06-06 13:30,6,15.88,15.93,15.88,15.93,3
20170801|2016-06-07 12:30,7,15.7,15.7,15.7,15.7,1
20170801|2016-06-08 14:30,8,15.85,15.85,15.85,15.85,10
20170801|2016-06-13 11:00,13,16,16,16,16,5
20170801|2016-06-14 09:00,14,16.15,16.15,16.15,16.15,6
20170801|2016-06-14 10:30,14,16.16,16.16,16.16,16.16,2
20170801|2016-06-16 10:30,16,15.88,15.88,15.88,15.88,1
20170801|2016-06-17 12:30,17,16.3,16.3,16.3,16.3,1
20170801|2016-06-17 13:00,17,16.2,16.3,16.2,16.2,3
20170801|2016-06-23 12:00,23,16.5,16.5,16.5,16.5,7
20170801|2016-06-27 07:30,27,16.45,16.45,16.45,16.45,5
20170801|2016-06-27 10:30,27,16.3,16.3,16.3,16.3,2
20170801|2016-06-28 12:00,28,16.45,16.45,16.45,16.45,3
20170801|2016-06-29 13:00,29,16.65,16.65,16.65,16.65,2
20170801|2016-07-06 08:30,6,16.55,16.55,16.55,16.55,2
20170801|2016-07-06 10:30,6,16.55,16.55,16.55,16.55,1
20170801|2016-07-08 09:00,8,16.55,16.55,16.55,16.55,8
20170801|2016-07-08 11:00,8,16.46,16.46,16.46,16.46,1
20170801|2016-07-08 12:30,8,16.55,16.55,16.55,16.55,1
20170801|2016-07-11 10:00,11,16.47,16.47,16.47,16.47,4
20170801|2016-07-11 13:00,11,16.46,16.46,16.46,16.46,1
20170801|2016-07-11 15:00,11,16.55,16.59,16.55,16.59,2
20170801|2016-07-15 09:30,15,16.55,16.56,16.54,16.56,26
20170801|2016-07-15 12:30,15,16.57,16.57,16.57,16.57,1
20170801|2016-07-19 11:00,19,16.65,16.65,16.65,16.65,5
20170801|2016-07-19 14:30,19,16.6,16.6,16.6,16.6,2
20170801|2016-07-20 08:30,20,16.65,16.65,16.65,16.65,1
20170801|2016-07-20 11:00,20,16.65,16.65,16.65,16.65,1
20170801|2016-07-21 12:00,21,16.57,16.57,16.57,16.57,1
20170801|2016-07-22 10:30,22,16.57,16.57,16.57,16.57,1
20170801|2016-07-25 09:30,25,16.63,16.63,16.63,16.63,1
20170801|2016-07-25 11:30,25,16.63,16.63,16.63,16.63,1
20170801|2016-07-26 09:00,26,16.62,16.62,16.62,16.62,1
20170801|2016-07-28 08:30,28,16.62,16.62,16.62,16.62,8
20170801|2016-07-28 15:00,28,16.66,16.66,16.66,16.66,2
20170801|2016-07-29 06:00,29,16.66,16.66,16.66,16.66,2
20170801|2016-08-01 10:00,1,16.66,16.66,16.66,16.66,2
20170801|2016-08-01 15:30,1,16.65,16.65,16.65,16.65,1
20170801|2016-08-02 11:30,2,16.66,16.66,16.66,16.66,3
20170801|2016-08-02 13:00,2,16.69,16.69,16.69,16.69,1
20170801|2016-08-03 06:00,3,16.69,16.69,16.69,16.69,2
20170801|2016-08-03 08:30,3,16.69,16.69,16.69,16.69,1
20170801|2016-08-03 09:30,3,16.7,16.7,16.7,16.7,5
20170801|2016-08-03 11:00,3,16.6,16.6,16.6,16.6,1
20170801|2016-08-04 09:30,4,16.62,16.62,16.61,16.61,5
20170801|2016-08-04 10:00,4,16.58,16.58,16.58,16.58,1
20170801|2016-08-04 13:00,4,16.62,16.62,16.62,16.62,10
20170801|2016-08-04 15:30,4,16.65,16.7,16.65,16.7,20
20170801|2016-08-05 08:00,5,16.65,16.66,16.65,16.66,7
20170801|2016-08-05 09:00,5,16.67,16.67,16.67,16.67,3
20170801|2016-08-05 09:30,5,16.68,16.7,16.68,16.7,12
20170801|2016-08-05 10:00,5,16.7,16.7,16.7,16.7,5
20170801|2016-08-05 10:30,5,16.75,16.75,16.75,16.75,16
20170801|2016-08-05 11:00,5,16.75,16.75,16.75,16.75,6
20170801|2016-08-09 10:30,9,16.73,16.73,16.73,16.73,7
20170801|2016-08-09 13:30,9,16.8,16.8,16.8,16.8,1
20170801|2016-08-10 09:30,10,16.73,16.73,16.73,16.73,2
20170801|2016-08-10 11:30,10,16.73,16.73,16.73,16.73,1
20170801|2016-08-11 06:00,11,16.73,16.73,16.73,16.73,3
20170801|2016-08-12 06:30,12,16.69,16.69,16.69,16.69,2
20170801|2016-08-14 21:30,15,16.7,16.7,16.7,16.7,2
20170801|2016-08-15 11:00,15,16.7,16.7,16.7,16.7,1
20170801|2016-08-15 12:00,15,16.71,16.71,16.71,16.71,1
20170801|2016-08-16 11:00,16,16.77,16.77,16.77,16.77,1
20170801|2016-08-16 12:00,16,16.77,16.77,16.77,16.77,1
20170801|2016-08-16 12:30,16,16.77,16.77,16.77,16.77,1
20170801|2016-08-16 14:00,16,16.77,16.77,16.77,16.77,3
20170801|2016-08-16 15:00,16,16.77,16.77,16.77,16.77,2
20170801|2016-08-17 09:00,17,16.8,16.8,16.8,16.8,1
20170801|2016-08-17 11:00,17,16.8,16.82,16.8,16.82,8
20170801|2016-08-17 12:00,17,16.89,16.89,16.89,16.89,1
20170801|2016-08-17 18:00,18,16.9,16.9,16.9,16.9,1
20170801|2016-08-18 07:30,18,16.89,16.89,16.89,16.89,1
20170801|2016-08-18 08:00,18,16.89,16.89,16.89,16.89,4
20170801|2016-08-18 11:30,18,16.87,16.87,16.87,16.87,4
20170801|2016-08-18 14:00,18,16.9,16.9,16.9,16.9,1
20170801|2016-08-19 09:00,19,16.86,16.86,16.86,16.86,5
20170801|2016-08-19 09:30,19,16.84,16.84,16.84,16.84,1
20170801|2016-08-19 13:30,19,16.85,16.85,16.85,16.85,1
20170801|2016-08-22 09:00,22,16.89,16.89,16.89,16.89,2
20170801|2016-08-22 10:30,22,16.9,16.9,16.9,16.9,1
20170801|2016-08-22 11:30,22,16.9,16.9,16.9,16.9,3
20170801|2016-08-23 06:30,23,16.9,16.9,16.9,16.9,2
20170801|2016-08-23 08:30,23,16.9,16.9,16.9,16.9,10
20170801|2016-08-23 09:00,23,16.9,16.9,16.9,16.9,7
20170801|2016-08-23 14:00,23,16.9,16.91,16.9,16.91,2
20170801|2016-08-24 08:30,24,16.9,16.9,16.9,16.9,7
20170801|2016-08-24 10:00,24,16.9,16.9,16.9,16.9,1
20170801|2016-08-24 10:30,24,16.84,16.84,16.84,16.84,1
20170801|2016-08-24 11:30,24,16.94,16.95,16.94,16.95,5
20170801|2016-08-24 13:00,24,16.91,16.91,16.91,16.91,3
20170801|2016-08-24 15:00,24,16.95,16.95,16.95,16.95,2
20170801|2016-08-25 08:30,25,17,17,16.88,16.95,6
20170801|2016-08-25 09:00,25,17.01,17.01,17.01,17.01,1
20170801|2016-08-25 09:30,25,16.99,16.99,16.94,16.94,5
20170801|2016-08-25 10:00,25,16.94,16.94,16.89,16.94,17
20170801|2016-08-25 10:30,25,16.94,16.95,16.94,16.95,3
20170801|2016-08-25 11:00,25,16.95,16.95,16.95,16.95,2
20170801|2016-08-25 11:30,25,16.95,16.95,16.95,16.95,1
20170801|2016-08-25 12:00,25,16.95,16.95,16.95,16.95,2
20170801|2016-08-25 13:00,25,16.99,16.99,16.99,16.99,1
20170801|2016-08-26 08:30,26,16.99,16.99,16.99,16.99,3
20170801|2016-08-26 10:00,26,16.91,16.91,16.91,16.91,1
20170801|2016-08-26 10:30,26,16.92,16.92,16.92,16.92,2
20170801|2016-08-26 11:00,26,16.91,16.92,16.9,16.9,7
20170801|2016-08-26 11:30,26,16.9,16.9,16.9,16.9,2
20170801|2016-08-26 12:00,26,16.9,16.9,16.9,16.9,1
20170801|2016-08-29 06:30,29,16.9,16.9,16.9,16.9,2
20170801|2016-08-29 10:30,29,16.86,16.86,16.86,16.86,2
20170801|2016-08-29 11:30,29,16.87,16.87,16.87,16.87,2
20170801|2016-08-30 08:00,30,16.81,16.81,16.81,16.81,2
20170801|2016-08-30 11:30,30,16.82,16.83,16.82,16.83,2
20170801|2016-08-30 13:30,30,16.86,16.86,16.86,16.86,1
20170801|2016-08-31 09:00,31,16.79,16.79,16.77,16.77,5
20170801|2016-08-31 11:30,31,16.71,16.71,16.71,16.71,5
20170801|2016-08-31 12:30,31,16.77,16.77,16.77,16.77,1
20170801|2016-08-31 15:30,31,16.72,16.72,16.72,16.72,16
20170801|2016-09-01 10:00,1,16.77,16.77,16.77,16.77,4
20170801|2016-09-01 11:00,1,16.79,16.79,16.79,16.79,3
20170801|2016-09-01 12:30,1,16.75,16.75,16.75,16.75,1
20170801|2016-09-02 09:00,2,16.75,16.75,16.75,16.75,1
20170801|2016-09-02 12:30,2,16.74,16.74,16.74,16.74,4
20170801|2016-09-06 09:00,6,16.71,16.71,16.71,16.71,4
20170801|2016-09-06 12:30,6,16.8,16.8,16.8,16.8,1
20170801|2016-09-07 07:00,7,16.85,16.85,16.85,16.85,1
20170801|2016-09-07 09:00,7,16.8,16.8,16.78,16.78,10
20170801|2016-09-07 10:30,7,16.77,16.77,16.77,16.77,1
20170801|2016-09-08 07:30,8,16.77,16.77,16.77,16.77,1
20170801|2016-09-08 08:00,8,16.77,16.77,16.77,16.77,3
20170801|2016-09-08 13:00,8,16.71,16.71,16.71,16.71,1
20170801|2016-09-08 14:30,8,16.71,16.71,16.71,16.71,5
20170801|2016-09-09 12:00,9,16.71,16.71,16.71,16.71,4
20170801|2016-09-09 13:00,9,16.81,16.81,16.81,16.81,20
20170801|2016-09-12 10:30,12,16.82,16.82,16.81,16.81,5
20170801|2016-09-12 15:00,12,16.77,16.77,16.77,16.77,5
20170801|2016-09-13 07:30,13,16.77,16.77,16.77,16.77,4
20170801|2016-09-13 10:00,13,16.7,16.7,16.7,16.7,1
20170801|2016-09-13 13:00,13,16.65,16.65,16.65,16.65,1
20170801|2016-09-13 13:30,13,16.67,16.67,16.67,16.67,1
20170801|2016-09-14 09:30,14,16.69,16.69,16.66,16.66,28
20170801|2016-09-14 10:30,14,16.66,16.66,16.66,16.66,1
20170801|2016-09-14 14:00,14,16.65,16.65,16.65,16.65,1
20170801|2016-09-16 11:30,16,16.68,16.68,16.68,16.68,1
20170801|2016-09-16 12:00,16,16.68,16.7,16.68,16.7,5
20170801|2016-09-16 13:00,16,16.64,16.64,16.6,16.6,4
20170801|2016-09-19 07:30,19,16.64,16.64,16.63,16.63,3
20170801|2016-09-19 08:30,19,16.64,16.64,16.64,16.64,2
20170801|2016-09-19 12:00,19,16.64,16.64,16.64,16.64,5
20170801|2016-09-20 08:30,20,16.67,16.69,16.67,16.69,10
20170801|2016-09-20 12:30,20,16.7,16.7,16.7,16.7,3
20170801|2016-09-21 09:00,21,16.7,16.7,16.7,16.7,4
20170801|2016-09-21 09:30,21,16.66,16.66,16.66,16.66,1
20170801|2016-09-22 11:00,22,16.66,16.66,16.65,16.65,20
20170801|2016-09-22 11:30,22,16.65,16.65,16.65,16.65,5
20170801|2016-09-22 12:00,22,16.65,16.65,16.65,16.65,6
20170801|2016-09-22 13:00,22,16.65,16.65,16.63,16.63,3
20170801|2016-09-23 11:30,23,16.63,16.63,16.63,16.63,1
20170801|2016-09-26 10:00,26,16.63,16.63,16.63,16.63,4
20170801|2016-09-26 11:00,26,16.58,16.58,16.53,16.53,3
20170801|2016-09-26 12:00,26,16.55,16.55,16.54,16.54,6
20170801|2016-09-27 09:00,27,16.54,16.54,16.54,16.54,2
20170801|2016-09-27 11:00,27,16.52,16.52,16.52,16.52,1
20170801|2016-09-27 12:00,27,16.45,16.45,16.45,16.45,1
20170801|2016-09-27 12:30,27,16.45,16.48,16.45,16.48,7
20170801|2016-09-27 13:00,27,16.49,16.49,16.49,16.49,2
20170801|2016-09-27 13:30,27,16.49,16.49,16.49,16.49,2
20170801|2016-09-28 09:30,28,16.5,16.5,16.5,16.5,8
20170801|2016-09-28 13:00,28,16.55,16.55,16.55,16.55,1
20170801|2016-09-29 11:30,29,16.52,16.52,16.52,16.52,5
20170801|2016-09-29 12:00,29,16.52,16.52,16.52,16.52,4
20170801|2016-09-29 15:30,29,16.52,16.52,16.52,16.52,2
20170801|2016-09-30 11:00,30,16.55,16.55,16.55,16.55,5
20170801|2016-09-30 11:30,30,16.55,16.55,16.55,16.55,2
20170801|2016-10-03 09:00,3,16.55,16.55,16.55,16.55,10
20170801|2016-10-03 09:30,3,16.55,16.55,16.55,16.55,10
20170801|2016-10-04 11:00,4,16.55,16.55,16.55,16.55,13
20170801|2016-10-04 11:30,4,16.55,16.55,16.55,16.55,10
20170801|2016-10-05 12:30,5,16.56,16.56,16.56,16.56,2
20170801|2016-10-05 14:30,5,16.56,16.56,16.56,16.56,3
20170801|2016-10-06 09:30,6,16.57,16.57,16.57,16.57,1
20170801|2016-10-06 10:30,6,16.6,16.6,16.6,16.6,1
20170801|2016-10-07 11:00,7,16.6,16.6,16.6,16.6,3
20170801|2016-10-07 12:30,7,16.6,16.6,16.6,16.6,1
20170801|2016-10-10 07:00,10,16.6,16.6,16.6,16.6,2
20170801|2016-10-10 10:30,10,16.6,16.6,16.58,16.58,10
20170801|2016-10-10 11:00,10,16.58,16.58,16.58,16.58,2
20170801|2016-10-11 09:00,11,16.58,16.58,16.58,16.58,3
20170801|2016-10-11 09:30,11,16.56,16.56,16.56,16.56,10
20170801|2016-10-11 12:00,11,16.54,16.54,16.54,16.54,3
20170801|2016-10-11 13:00,11,16.51,16.51,16.5,16.5,18
20170801|2016-10-11 13:30,11,16.5,16.5,16.5,16.5,22
20170801|2016-10-11 14:00,11,16.48,16.48,16.48,16.48,1
20170801|2016-10-11 19:00,12,16.5,16.5,16.5,16.5,10
20170801|2016-10-12 11:00,12,16.54,16.54,16.54,16.54,3
20170801|2016-10-14 12:00,14,16.57,16.57,16.57,16.57,6
20170801|2016-10-17 07:30,17,16.57,16.57,16.57,16.57,3
20170801|2016-10-17 09:30,17,16.52,16.52,16.52,16.52,1
20170801|2016-10-17 14:00,17,16.54,16.54,16.54,16.54,2
20170801|2016-10-18 09:00,18,16.54,16.54,16.54,16.54,4
20170801|2016-10-19 10:30,19,16.56,16.56,16.56,16.56,6
20170801|2016-10-19 12:00,19,16.53,16.53,16.53,16.53,3
20170801|2016-10-19 15:30,19,16.54,16.54,16.53,16.53,18
20170801|2016-10-20 09:30,20,16.54,16.54,16.54,16.54,4
20170801|2016-10-20 13:00,20,16.54,16.54,16.54,16.54,3
20170801|2016-10-20 14:30,20,16.58,16.6,16.58,16.6,3
20170801|2016-10-24 10:30,24,16.55,16.55,16.55,16.55,3
20170801|2016-10-24 14:00,24,16.54,16.54,16.54,16.54,1
20170801|2016-10-25 10:00,25,16.55,16.55,16.55,16.55,1
20170801|2016-10-25 12:00,25,16.55,16.55,16.55,16.55,1
20170801|2016-10-25 13:00,25,16.55,16.55,16.55,16.55,1
20170801|2016-10-26 09:00,26,16.56,16.56,16.55,16.55,16
20170801|2016-10-26 14:00,26,16.57,16.57,16.57,16.57,1
20170801|2016-10-31 14:00,31,16.68,16.7,16.68,16.7,15
20170801|2016-11-01 13:00,1,16.62,16.62,16.62,16.62,5
20170801|2016-11-02 08:30,2,16.65,16.65,16.65,16.65,4
20170801|2016-11-02 10:30,2,16.65,16.65,16.65,16.65,1
20170801|2016-11-02 11:30,2,16.67,16.72,16.67,16.72,2
20170801|2016-11-04 10:00,4,16.7,16.7,16.7,16.7,1
20170801|2016-11-07 08:00,7,16.76,16.76,16.76,16.76,5
20170801|2016-11-07 10:30,7,16.75,16.76,16.75,16.76,10
20170801|2016-11-08 13:00,8,16.58,16.58,16.58,16.58,1
20170801|2016-11-10 08:30,10,16.65,16.65,16.65,16.65,3
20170801|2016-11-14 08:00,14,16.64,16.64,16.64,16.64,4
20170801|2016-11-16 08:30,16,16.78,16.8,16.78,16.8,6
20170801|2016-11-17 10:00,17,16.8,16.8,16.8,16.8,1
20170801|2016-11-18 10:00,18,16.84,16.84,16.84,16.84,1
20170801|2016-11-18 10:30,18,16.84,16.84,16.84,16.84,1
20170801|2016-11-18 12:00,18,16.85,16.85,16.84,16.84,3
20170801|2016-11-18 12:30,18,16.85,16.85,16.79,16.79,3
20170801|2016-11-18 13:00,18,16.85,16.85,16.79,16.79,3
20170801|2016-11-22 11:00,22,16.81,16.81,16.81,16.81,2
20170801|2016-11-23 09:00,23,16.85,16.85,16.85,16.85,1
20170801|2016-11-23 13:00,23,16.85,16.9,16.85,16.9,44
20170801|2016-11-29 13:30,29,16.92,16.92,16.92,16.92,6
20170801|2016-11-30 08:30,30,16.93,16.93,16.93,16.93,2
20170801|2016-11-30 09:00,30,16.9,16.9,16.9,16.9,1
20170801|2016-11-30 11:00,30,16.94,16.94,16.94,16.94,1
20170801|2016-11-30 11:30,30,17,17,17,17,12
20170801|2016-11-30 12:00,30,17,17,17,17,2
20170801|2016-11-30 15:30,30,17.01,17.01,17.01,17.01,2
20170801|2016-12-01 09:00,1,17.04,17.1,17.04,17.1,11
20170801|2016-12-01 09:30,1,17.1,17.1,17.07,17.07,4
20170801|2016-12-01 10:00,1,17.1,17.26,17.1,17.26,32
20170801|2016-12-01 11:00,1,17.3,17.3,17.3,17.3,73
20170801|2016-12-01 11:30,1,17.3,17.35,17.28,17.35,6
20170801|2016-12-01 12:00,1,17.35,17.49,17.35,17.49,2
20170801|2016-12-01 12:30,1,17.5,17.59,17.43,17.47,20
20170801|2016-12-01 13:00,1,17.36,17.45,17.36,17.36,5
20170801|2016-12-01 14:00,1,17.37,17.37,17.37,17.37,1
20170801|2016-12-01 14:30,1,17.35,17.44,17.35,17.44,8
20170801|2016-12-01 15:00,1,17.45,17.45,17.45,17.45,8
20170801|2016-12-02 08:30,2,17.45,17.45,17.45,17.45,7
20170801|2016-12-02 09:00,2,17.43,17.47,17.43,17.47,6
20170801|2016-12-02 09:30,2,17.45,17.45,17.45,17.45,11
20170801|2016-12-02 10:00,2,17.45,17.45,17.43,17.43,6
20170801|2016-12-02 10:30,2,17.43,17.5,17.43,17.5,21
20170801|2016-12-02 11:30,2,17.52,17.6,17.52,17.6,9
20170801|2016-12-02 12:00,2,17.6,17.7,17.6,17.69,21
20170801|2016-12-02 12:30,2,17.6,17.6,17.6,17.6,2
20170801|2016-12-02 13:00,2,17.55,17.55,17.55,17.55,13
20170801|2016-12-02 13:30,2,17.48,17.48,17.45,17.45,7
20170801|2016-12-05 08:30,5,17.57,17.57,17.57,17.57,1
20170801|2016-12-05 09:30,5,17.45,17.45,17.45,17.45,2
20170801|2016-12-05 10:00,5,17.47,17.5,17.47,17.5,3
20170801|2016-12-05 10:30,5,17.46,17.56,17.46,17.56,9
20170801|2016-12-05 12:30,5,17.47,17.47,17.47,17.47,1
20170801|2016-12-05 13:30,5,17.53,17.53,17.53,17.53,9
20170801|2016-12-05 14:00,5,17.53,17.53,17.53,17.53,1
20170801|2016-12-05 14:30,5,17.53,17.53,17.53,17.53,1
20170801|2016-12-06 09:00,6,17.41,17.42,17.41,17.42,2
20170801|2016-12-06 10:30,6,17.44,17.44,17.44,17.44,1
20170801|2016-12-06 11:30,6,17.47,17.47,17.47,17.47,2
20170801|2016-12-06 12:30,6,17.44,17.44,17.44,17.44,1
20170801|2016-12-06 13:30,6,17.44,17.44,17.44,17.44,1
20170801|2016-12-07 09:00,7,17.42,17.42,17.42,17.42,1
20170801|2016-12-07 09:30,7,17.44,17.48,17.44,17.48,11
20170801|2016-12-07 11:00,7,17.49,17.49,17.49,17.49,1
20170801|2016-12-08 08:30,8,17.55,17.55,17.55,17.55,1
20170801|2016-12-08 10:30,8,17.5,17.5,17.5,17.5,1
20170801|2016-12-08 13:30,8,17.55,17.55,17.55,17.55,1
20170801|2016-12-08 14:00,8,17.6,17.6,17.6,17.6,5
20170801|2016-12-09 09:00,9,17.63,17.63,17.63,17.63,1
20170801|2016-12-09 09:30,9,17.7,17.7,17.7,17.7,1
20170801|2016-12-09 12:00,9,17.6,17.6,17.6,17.6,1
20170801|2016-12-09 12:30,9,17.57,17.6,17.57,17.6,8
20170801|2016-12-09 13:30,9,17.55,17.55,17.55,17.55,1
20170801|2016-12-12 08:30,12,17.6,17.66,17.6,17.66,16
20170801|2016-12-12 09:30,12,17.68,17.7,17.68,17.7,6
20170801|2016-12-12 10:30,12,17.74,17.75,17.74,17.75,2
20170801|2016-12-12 11:00,12,17.7,17.7,17.67,17.67,2
20170801|2016-12-12 11:30,12,17.75,17.75,17.75,17.75,1
20170801|2016-12-12 12:00,12,17.73,17.73,17.73,17.73,2
20170801|2016-12-12 12:30,12,17.8,17.8,17.8,17.8,3
20170801|2016-12-12 13:00,12,17.84,17.85,17.83,17.85,3
20170801|2016-12-12 15:00,12,17.79,17.79,17.79,17.79,3
20170801|2016-12-12 15:30,12,17.75,17.75,17.75,17.75,4
20170801|2016-12-13 08:00,13,17.85,17.85,17.85,17.85,1
20170801|2016-12-13 09:00,13,17.9,17.95,17.9,17.95,6
20170801|2016-12-13 09:30,13,17.95,17.98,17.95,17.98,9
20170801|2016-12-13 10:00,13,18,18.03,17.91,17.91,23
20170801|2016-12-13 10:30,13,17.89,18,17.86,18,12
20170801|2016-12-13 11:30,13,17.77,17.77,17.77,17.77,1
20170801|2016-12-13 12:00,13,17.72,17.72,17.71,17.71,7
20170801|2016-12-13 12:30,13,17.71,17.71,17.68,17.68,20
20170801|2016-12-14 08:30,14,17.72,17.72,17.72,17.72,1
20170801|2016-12-14 09:00,14,17.75,17.8,17.75,17.8,6
20170801|2016-12-14 09:30,14,17.72,17.72,17.72,17.72,2
20170801|2016-12-14 10:00,14,17.74,17.74,17.74,17.74,1
20170801|2016-12-14 10:30,14,17.7,17.7,17.7,17.7,5
20170801|2016-12-14 11:00,14,17.7,17.7,17.65,17.68,3
20170801|2016-12-14 12:00,14,17.73,17.73,17.73,17.73,4
20170801|2016-12-14 12:30,14,17.71,17.71,17.71,17.71,1
20170801|2016-12-14 13:00,14,17.71,17.71,17.71,17.71,4
20170801|2016-12-15 10:00,15,17.73,17.73,17.73,17.73,11
20170801|2016-12-15 10:30,15,17.7,17.71,17.69,17.71,3
20170801|2016-12-15 11:00,15,17.69,17.69,17.69,17.69,4
20170801|2016-12-15 11:30,15,17.66,17.66,17.66,17.66,1
20170801|2016-12-15 12:00,15,17.66,17.66,17.66,17.66,24
20170801|2016-12-15 13:30,15,17.66,17.66,17.66,17.66,1
20170801|2016-12-15 15:30,15,17.66,17.66,17.66,17.66,1
20170801|2016-12-16 09:00,16,17.66,17.7,17.66,17.7,4
20170801|2016-12-16 09:30,16,17.66,17.66,17.66,17.66,1
20170801|2016-12-16 10:30,16,17.65,17.66,17.65,17.66,4
20170801|2016-12-19 08:00,19,17.75,17.75,17.75,17.75,1
20170801|2016-12-19 12:30,19,17.8,17.8,17.8,17.8,2
20170801|2016-12-19 13:30,19,17.8,17.8,17.8,17.8,2
20170801|2016-12-19 14:00,19,17.8,17.8,17.8,17.8,3
20170801|2016-12-20 10:00,20,17.75,17.75,17.74,17.74,6
20170801|2016-12-20 10:30,20,17.74,17.74,17.74,17.74,4
20170801|2016-12-20 12:00,20,17.75,17.75,17.75,17.75,5
20170801|2016-12-20 13:00,20,17.77,17.77,17.77,17.77,1
20170801|2016-12-20 14:00,20,17.74,17.74,17.74,17.74,11
20170801|2016-12-20 14:30,20,17.74,17.74,17.74,17.74,1
20170801|2016-12-21 10:30,21,17.8,17.8,17.78,17.78,2
20170801|2016-12-21 11:00,21,17.76,17.76,17.76,17.76,8
20170801|2016-12-21 11:30,21,17.76,17.76,17.76,17.76,10
20170801|2016-12-21 12:00,21,17.76,17.8,17.76,17.76,7
20170801|2016-12-21 12:30,21,17.78,17.78,17.78,17.78,1
20170801|2016-12-21 14:00,21,17.77,17.77,17.77,17.77,5
20170801|2016-12-22 10:30,22,17.78,17.81,17.78,17.81,2
20170801|2016-12-22 13:30,22,17.82,17.82,17.82,17.82,6
20170801|2016-12-22 14:00,22,17.85,17.85,17.85,17.85,2
20170801|2016-12-22 15:30,22,17.87,17.87,17.87,17.87,1
20170801|2016-12-23 08:00,23,17.84,17.84,17.84,17.84,5
20170801|2016-12-23 09:00,23,17.84,17.87,17.84,17.87,2
20170801|2016-12-23 09:30,23,17.88,17.88,17.86,17.88,5
20170801|2016-12-23 10:30,23,17.88,17.88,17.86,17.86,2
20170801|2016-12-23 11:00,23,17.87,17.87,17.87,17.87,2
20170801|2016-12-23 11:30,23,17.9,17.9,17.9,17.9,3
20170801|2016-12-27 07:30,27,17.85,17.85,17.85,17.85,2
20170801|2016-12-27 08:00,27,17.86,17.86,17.86,17.86,1
20170801|2016-12-27 09:00,27,17.89,17.9,17.89,17.89,3
20170801|2016-12-27 11:30,27,17.9,17.9,17.9,17.9,1
20170801|2016-12-27 12:00,27,17.9,17.9,17.9,17.9,1
20170801|2016-12-27 12:30,27,17.87,17.88,17.87,17.88,5
20170801|2016-12-28 13:00,28,17.89,17.89,17.89,17.89,1
20170801|2016-12-29 09:00,29,17.91,17.91,17.91,17.91,1
20170801|2016-12-29 09:30,29,17.87,17.87,17.87,17.87,1
20170801|2016-12-29 14:30,29,17.87,17.87,17.87,17.87,1
20170801|2016-12-30 10:30,30,17.82,17.84,17.82,17.84,2
20170801|2017-01-03 09:30,3,17.81,17.81,17.8,17.8,20
20170801|2017-01-03 13:00,3,17.84,17.84,17.84,17.84,1
20170801|2017-01-04 09:00,4,17.83,17.83,17.83,17.83,1
20170801|2017-01-04 10:30,4,17.81,17.81,17.8,17.8,3
20170801|2017-01-04 11:00,4,17.82,17.82,17.82,17.82,1
20170801|2017-01-04 12:30,4,17.8,17.8,17.8,17.8,3
20170801|2017-01-04 13:00,4,17.8,17.8,17.8,17.8,1
20170801|2017-01-05 08:30,5,17.75,17.75,17.75,17.75,1
20170801|2017-01-05 09:00,5,17.73,17.78,17.73,17.78,7
20170801|2017-01-05 09:30,5,17.73,17.73,17.73,17.73,18
20170801|2017-01-05 10:00,5,17.67,17.67,17.67,17.67,1
20170801|2017-01-05 11:00,5,17.7,17.7,17.7,17.7,6
20170801|2017-01-05 12:30,5,17.69,17.69,17.69,17.69,1
20170801|2017-01-05 13:00,5,17.69,17.69,17.69,17.69,4
20170801|2017-01-06 09:00,6,17.7,17.7,17.7,17.7,1
20170801|2017-01-06 10:30,6,17.75,17.76,17.75,17.76,3
20170801|2017-01-06 11:30,6,17.73,17.73,17.73,17.73,1
20170801|2017-01-06 13:30,6,17.67,17.67,17.67,17.67,1
20170801|2017-01-09 10:00,9,17.69,17.71,17.69,17.71,10
20170801|2017-01-09 10:30,9,17.71,17.72,17.71,17.71,6
20170801|2017-01-09 11:00,9,17.77,17.77,17.71,17.71,2
20170801|2017-01-10 09:00,10,17.85,17.85,17.85,17.85,3
20170801|2017-01-10 09:30,10,17.79,17.82,17.78,17.81,11
20170801|2017-01-10 13:00,10,17.84,17.84,17.84,17.84,1
20170801|2017-01-10 13:30,10,17.85,17.85,17.85,17.85,1
20170801|2017-01-11 09:30,11,17.88,17.89,17.88,17.89,4
20170801|2017-01-11 10:00,11,17.92,17.92,17.92,17.92,1
20170801|2017-01-12 08:30,12,17.86,17.86,17.86,17.86,3
20170801|2017-01-12 09:30,12,17.86,17.86,17.86,17.86,1
20170801|2017-01-12 10:30,12,17.85,17.85,17.85,17.85,7
20170801|2017-01-12 11:00,12,17.9,17.9,17.9,17.9,2
20170801|2017-01-12 12:00,12,17.9,17.92,17.9,17.92,7
20170801|2017-01-12 13:30,12,17.98,17.98,17.98,17.98,1
20170801|2017-01-12 15:00,12,17.91,17.91,17.91,17.91,1
20170801|2017-01-13 10:00,13,17.9,17.9,17.9,17.9,1
20170801|2017-01-13 10:30,13,17.9,17.9,17.9,17.9,3
20170801|2017-01-13 11:00,13,17.92,17.92,17.92,17.92,1
20170801|2017-01-13 11:30,13,17.97,17.97,17.97,17.97,1
20170801|2017-01-13 13:00,13,17.93,17.95,17.93,17.95,2
20170801|2017-01-17 09:30,17,17.94,17.94,17.93,17.93,3
20170801|2017-01-17 10:00,17,17.97,17.97,17.97,17.97,1
20170801|2017-01-17 10:30,17,17.94,17.94,17.93,17.94,12
20170801|2017-01-17 11:00,17,17.94,17.94,17.93,17.93,17
20170801|2017-01-17 13:00,17,17.92,17.92,17.92,17.92,5
20170801|2017-01-17 15:30,17,17.91,17.91,17.91,17.91,1
20170801|2017-01-18 08:30,18,17.84,17.84,17.84,17.84,3
20170801|2017-01-18 09:30,18,17.87,17.87,17.87,17.87,3
20170801|2017-01-18 10:30,18,17.9,17.9,17.85,17.85,6
20170801|2017-01-18 15:30,18,17.9,17.9,17.9,17.9,1
20170801|2017-01-19 10:00,19,17.88,17.93,17.88,17.93,3
20170801|2017-01-19 10:30,19,17.97,17.97,17.97,17.97,1
20170801|2017-01-20 09:30,20,17.95,17.97,17.95,17.97,4
20170801|2017-01-20 10:00,20,17.96,17.96,17.96,17.96,3
20170801|2017-01-20 10:30,20,17.96,17.97,17.95,17.97,13
20170801|2017-01-20 11:00,20,17.95,17.95,17.95,17.95,1
20170801|2017-01-23 08:30,23,17.93,17.93,17.93,17.93,1
20170801|2017-01-23 10:30,23,17.91,17.91,17.86,17.86,6
20170801|2017-01-23 11:00,23,17.88,17.88,17.88,17.88,1
20170801|2017-01-23 11:30,23,17.88,17.88,17.88,17.88,3
20170801|2017-01-23 13:30,23,17.91,17.91,17.91,17.91,1
20170801|2017-01-23 14:00,23,17.9,17.9,17.9,17.9,4
20170801|2017-01-23 14:30,23,17.88,17.88,17.88,17.88,1
20170801|2017-01-24 09:30,24,17.9,17.93,17.9,17.93,2
20170801|2017-01-24 10:00,24,17.89,17.89,17.86,17.89,7
20170801|2017-01-24 10:30,24,17.9,17.9,17.9,17.9,4
20170801|2017-01-24 11:00,24,17.88,17.9,17.88,17.9,3
20170801|2017-01-24 12:30,24,17.96,17.96,17.96,17.96,3
20170801|2017-01-24 13:30,24,17.88,17.88,17.88,17.88,2
20170801|2017-01-24 14:00,24,17.88,17.88,17.88,17.88,3
20170801|2017-01-24 15:30,24,17.88,17.88,17.88,17.88,3
20170801|2017-01-24 21:00,25,17.88,17.88,17.88,17.88,3
20170801|2017-01-25 09:00,25,17.81,17.81,17.81,17.81,6
20170801|2017-01-25 10:30,25,17.8,17.85,17.8,17.85,8
20170801|2017-01-25 11:00,25,17.81,17.81,17.8,17.8,10
20170801|2017-01-25 11:30,25,17.75,17.8,17.75,17.8,7
20170801|2017-01-25 12:00,25,17.81,17.81,17.8,17.8,3
20170801|2017-01-25 12:30,25,17.79,17.79,17.79,17.79,1
20170801|2017-01-25 13:00,25,17.84,17.84,17.84,17.84,1
20170801|2017-01-25 13:30,25,17.8,17.8,17.8,17.8,1
20170801|2017-01-25 14:30,25,17.8,17.82,17.8,17.82,2
20170801|2017-01-25 15:00,25,17.8,17.8,17.8,17.8,1
20170801|2017-01-26 08:30,26,17.82,17.82,17.82,17.82,2
20170801|2017-01-26 10:30,26,17.81,17.81,17.81,17.81,1
20170801|2017-01-26 12:00,26,17.82,17.83,17.82,17.83,6
20170801|2017-01-26 13:00,26,17.82,17.82,17.82,17.82,2
20170801|2017-01-27 08:30,27,17.77,17.77,17.77,17.77,3
20170801|2017-01-27 09:00,27,17.79,17.81,17.79,17.81,6
20170801|2017-01-27 10:00,27,17.8,17.81,17.8,17.81,2
20170801|2017-01-27 11:30,27,17.82,17.82,17.79,17.79,3
20170801|2017-01-27 12:00,27,17.83,17.83,17.83,17.83,5
20170801|2017-01-27 12:30,27,17.84,17.85,17.84,17.85,6
20170801|2017-01-27 13:00,27,17.88,17.88,17.85,17.85,2
20170801|2017-01-27 13:30,27,17.85,17.85,17.85,17.85,1
20170801|2017-01-30 08:00,30,17.88,17.9,17.88,17.9,4
20170801|2017-01-30 09:00,30,17.87,17.88,17.87,17.88,4
20170801|2017-01-30 10:00,30,17.87,17.87,17.81,17.81,9
20170801|2017-01-30 10:30,30,17.83,17.83,17.83,17.83,7
20170801|2017-01-30 11:00,30,17.83,17.83,17.83,17.83,3
20170801|2017-01-30 11:30,30,17.88,17.88,17.88,17.88,1
20170801|2017-01-30 12:00,30,17.86,17.86,17.86,17.86,4
20170801|2017-01-31 08:00,31,17.8,17.8,17.8,17.8,1
20170801|2017-01-31 10:00,31,17.81,17.81,17.81,17.81,1
20170801|2017-01-31 10:30,31,17.84,17.84,17.84,17.84,18
20170801|2017-01-31 15:00,31,17.8,17.8,17.8,17.8,1
20170801|2017-01-31 15:30,31,17.83,17.83,17.83,17.83,13
20170801|2017-02-01 09:30,1,17.82,17.82,17.82,17.82,1
20170801|2017-02-01 10:00,1,17.82,17.83,17.81,17.83,7
20170801|2017-02-01 10:30,1,17.83,17.85,17.83,17.85,7
20170801|2017-02-01 11:30,1,17.85,17.85,17.85,17.85,1
20170801|2017-02-01 12:00,1,17.83,17.83,17.83,17.83,1
20170801|2017-02-01 13:00,1,17.85,17.85,17.83,17.83,3
20170801|2017-02-01 17:00,2,17.83,17.85,17.83,17.85,21
20170801|2017-02-02 10:30,2,17.88,17.9,17.85,17.85,7
20170801|2017-02-02 13:30,2,17.95,17.95,17.95,17.95,9
20170801|2017-02-03 08:30,3,17.88,17.9,17.88,17.9,3
20170801|2017-02-03 09:00,3,17.89,17.93,17.86,17.93,8
20170801|2017-02-03 10:00,3,17.94,17.94,17.93,17.93,5
20170801|2017-02-03 11:00,3,17.88,17.88,17.88,17.88,1
20170801|2017-02-03 12:00,3,17.94,17.95,17.94,17.94,14
20170801|2017-02-03 12:30,3,17.9,17.9,17.9,17.9,1
20170801|2017-02-03 13:00,3,17.88,17.88,17.88,17.88,1
20170801|2017-02-03 13:30,3,17.88,17.88,17.88,17.88,2
20170801|2017-02-06 09:00,6,17.9,17.9,17.9,17.9,2
20170801|2017-02-07 04:00,7,17.8,17.8,17.78,17.78,3
20170801|2017-02-07 07:30,7,17.79,17.79,17.79,17.79,4
20170801|2017-02-07 08:00,7,17.79,17.79,17.78,17.78,10
20170801|2017-02-07 08:30,7,17.83,17.86,17.83,17.86,4
20170801|2017-02-07 10:00,7,17.83,17.83,17.83,17.83,1
20170801|2017-02-07 11:00,7,17.82,17.82,17.81,17.81,6
20170801|2017-02-08 08:30,8,17.85,17.85,17.85,17.85,5
20170801|2017-02-08 09:00,8,17.84,17.88,17.84,17.87,14
20170801|2017-02-08 09:30,8,17.88,17.89,17.85,17.85,4
20170801|2017-02-08 10:30,8,17.89,17.9,17.89,17.9,4
20170801|2017-02-08 11:00,8,17.89,17.89,17.89,17.89,1
20170801|2017-02-08 11:30,8,17.89,17.9,17.89,17.9,5
20170801|2017-02-08 12:30,8,17.94,17.94,17.94,17.94,2
20170801|2017-02-08 13:00,8,17.94,17.94,17.94,17.94,1
20170801|2017-02-08 15:30,8,17.9,17.9,17.9,17.9,1
20170801|2017-02-08 18:00,9,17.93,17.93,17.93,17.93,1
20170801|2017-02-08 19:00,9,17.95,17.95,17.95,17.95,2
20170801|2017-02-09 10:00,9,17.95,17.95,17.95,17.95,9
20170801|2017-02-09 10:30,9,17.95,17.95,17.95,17.95,3
20170801|2017-02-09 11:00,9,17.96,17.96,17.96,17.96,7
20170801|2017-02-09 11:30,9,17.95,17.95,17.95,17.95,1
20170801|2017-02-09 12:00,9,17.95,17.95,17.95,17.95,2
20170801|2017-02-09 13:00,9,17.97,17.97,17.97,17.97,6
20170801|2017-02-09 13:30,9,17.96,17.98,17.96,17.98,7
20170801|2017-02-10 08:30,10,17.93,17.93,17.91,17.91,2
20170801|2017-02-10 09:30,10,17.91,17.91,17.91,17.91,1
20170801|2017-02-10 10:30,10,17.9,17.9,17.88,17.9,5
20170801|2017-02-10 12:30,10,17.87,17.91,17.87,17.91,22
20170801|2017-02-13 09:00,13,17.88,17.88,17.88,17.88,1
20170801|2017-02-13 10:30,13,17.89,17.89,17.86,17.86,9
20170801|2017-02-13 12:00,13,17.87,17.87,17.87,17.87,1
20170801|2017-02-13 12:30,13,17.84,17.84,17.84,17.84,1
20170801|2017-02-13 14:00,13,17.84,17.84,17.84,17.84,3
20170801|2017-02-13 15:30,13,17.84,17.84,17.84,17.84,1
20170801|2017-02-14 08:00,14,17.79,17.79,17.78,17.78,3
20170801|2017-02-14 08:30,14,17.79,17.79,17.79,17.79,1
20170801|2017-02-14 10:00,14,17.79,17.79,17.78,17.78,3
20170801|2017-02-14 10:30,14,17.79,17.84,17.79,17.79,5
20170801|2017-02-14 12:00,14,17.74,17.74,17.74,17.74,5
20170801|2017-02-15 09:30,15,17.74,17.74,17.7,17.7,4
20170801|2017-02-15 10:30,15,17.72,17.72,17.72,17.72,9
20170801|2017-02-15 14:30,15,17.74,17.74,17.74,17.74,8
20170801|2017-02-15 15:00,15,17.74,17.74,17.74,17.74,10
20170801|2017-02-15 15:30,15,17.75,17.75,17.75,17.75,1
20170801|2017-02-16 09:00,16,17.75,17.75,17.75,17.75,5
20170801|2017-02-16 10:30,16,17.73,17.73,17.72,17.72,4
20170801|2017-02-16 11:00,16,17.71,17.71,17.71,17.71,1
20170801|2017-02-16 12:30,16,17.7,17.7,17.7,17.7,3
20170801|2017-02-16 13:00,16,17.66,17.66,17.66,17.66,3
20170801|2017-02-16 14:00,16,17.67,17.67,17.67,17.67,2
20170801|2017-02-16 14:30,16,17.64,17.64,17.64,17.64,5
20170801|2017-02-17 09:30,17,17.6,17.6,17.6,17.6,2
20170801|2017-02-17 10:00,17,17.6,17.6,17.6,17.6,3
20170801|2017-02-17 10:30,17,17.6,17.62,17.6,17.6,12
20170801|2017-02-17 11:00,17,17.62,17.65,17.62,17.65,12
20170801|2017-02-17 12:00,17,17.59,17.59,17.59,17.59,2
20170801|2017-02-21 09:30,21,17.59,17.59,17.59,17.59,7
20170801|2017-02-21 10:00,21,17.58,17.58,17.56,17.56,4
20170801|2017-02-21 10:30,21,17.54,17.54,17.41,17.49,68
20170801|2017-02-21 11:00,21,17.44,17.47,17.44,17.44,13
20170801|2017-02-21 11:30,21,17.44,17.47,17.44,17.47,3
20170801|2017-02-21 12:30,21,17.44,17.44,17.44,17.44,5
20170801|2017-02-21 13:30,21,17.44,17.44,17.44,17.44,1
20170801|2017-02-22 08:30,22,17.44,17.44,17.44,17.44,1
20170801|2017-02-22 09:30,22,17.46,17.46,17.46,17.46,1
20170801|2017-02-22 10:00,22,17.43,17.43,17.43,17.43,1
20170801|2017-02-22 10:30,22,17.43,17.43,17.42,17.42,6
20170801|2017-02-22 11:00,22,17.42,17.42,17.42,17.42,1
20170801|2017-02-22 11:30,22,17.42,17.42,17.42,17.42,1
20170801|2017-02-22 12:00,22,17.4,17.4,17.4,17.4,1
20170801|2017-02-22 12:30,22,17.42,17.43,17.4,17.43,23
20170801|2017-02-22 13:00,22,17.43,17.43,17.43,17.43,1
20170801|2017-02-22 13:30,22,17.45,17.45,17.45,17.45,1
20170801|2017-02-22 15:00,22,17.38,17.38,17.38,17.38,2
20170801|2017-02-23 08:30,23,17.4,17.4,17.39,17.39,3
20170801|2017-02-23 09:00,23,17.4,17.4,17.38,17.38,3
20170801|2017-02-23 09:30,23,17.4,17.4,17.37,17.37,6
20170801|2017-02-23 10:00,23,17.37,17.37,17.35,17.35,9
20170801|2017-02-23 10:30,23,17.36,17.36,17.33,17.33,9
20170801|2017-02-23 11:00,23,17.39,17.39,17.39,17.39,3
20170801|2017-02-23 11:30,23,17.37,17.37,17.37,17.37,1
20170801|2017-02-23 12:00,23,17.37,17.38,17.37,17.38,3
20170801|2017-02-23 12:30,23,17.36,17.36,17.36,17.36,1
20170801|2017-02-23 13:00,23,17.36,17.41,17.36,17.41,9
20170801|2017-02-23 14:00,23,17.41,17.41,17.41,17.41,3
20170801|2017-02-24 09:00,24,17.35,17.36,17.35,17.35,4
20170801|2017-02-24 09:30,24,17.34,17.34,17.3,17.3,10
20170801|2017-02-24 10:00,24,17.3,17.3,17.26,17.26,5
20170801|2017-02-24 11:00,24,17.3,17.3,17.24,17.24,6
20170801|2017-02-24 11:30,24,17.2,17.22,17.2,17.22,2
20170801|2017-02-24 12:00,24,17.22,17.22,17.19,17.22,6
20170801|2017-02-24 12:30,24,17.21,17.21,17.21,17.21,3
20170801|2017-02-24 13:00,24,17.09,17.09,17.09,17.09,1
20170801|2017-02-27 08:00,27,17.04,17.04,17,17,9
20170801|2017-02-27 08:30,27,17,17,16.98,17,3
20170801|2017-02-27 09:00,27,16.98,16.99,16.97,16.97,50
20170801|2017-02-27 09:30,27,16.94,16.94,16.85,16.86,56
20170801|2017-02-27 10:00,27,16.85,16.85,16.83,16.83,14
20170801|2017-02-27 10:30,27,16.83,16.84,16.81,16.81,14
20170801|2017-02-27 11:00,27,16.82,16.84,16.82,16.83,9
20170801|2017-02-27 11:30,27,16.83,16.85,16.83,16.85,12
20170801|2017-02-27 12:00,27,16.85,16.85,16.83,16.84,13
20170801|2017-02-27 12:30,27,16.86,16.86,16.83,16.83,9
20170801|2017-02-27 13:00,27,16.85,16.85,16.84,16.84,8
20170801|2017-02-27 13:30,27,16.83,16.83,16.83,16.83,1
20170801|2017-02-27 14:00,27,16.83,16.84,16.83,16.83,13
20170801|2017-02-27 14:30,27,16.85,16.85,16.85,16.85,1
20170801|2017-02-27 17:00,28,16.85,16.85,16.85,16.85,5
20170801|2017-02-28 08:30,28,16.88,16.88,16.88,16.88,1
20170801|2017-02-28 09:00,28,16.88,16.88,16.88,16.88,8
20170801|2017-02-28 09:30,28,16.88,16.9,16.88,16.9,3
20170801|2017-02-28 10:30,28,16.9,17,16.9,17,11
20170801|2017-02-28 11:00,28,17,17,16.94,16.94,5
20170801|2017-02-28 11:30,28,16.94,16.96,16.94,16.96,4
20170801|2017-02-28 12:30,28,17,17,16.91,16.91,9
20170801|2017-02-28 13:00,28,16.9,16.9,16.88,16.89,16
20170801|2017-02-28 13:30,28,16.95,16.95,16.95,16.95,5
20170801|2017-02-28 14:00,28,16.95,16.95,16.94,16.94,8
20170801|2017-03-01 07:30,1,16.93,16.93,16.93,16.93,1
20170801|2017-03-01 09:00,1,16.96,16.96,16.96,16.96,5
20170801|2017-03-01 09:30,1,16.95,16.95,16.93,16.93,11
20170801|2017-03-01 10:00,1,16.93,16.93,16.87,16.87,17
20170801|2017-03-01 10:30,1,16.89,16.89,16.85,16.85,9
20170801|2017-03-01 11:00,1,16.8,16.8,16.8,16.8,5
20170801|2017-03-01 12:00,1,16.8,16.8,16.8,16.8,1
20170801|2017-03-01 12:30,1,16.8,16.8,16.8,16.8,16
20170801|2017-03-01 13:30,1,16.8,16.8,16.8,16.8,5
20170801|2017-03-01 15:30,1,16.8,16.8,16.8,16.8,5
20170801|2017-03-02 08:00,2,16.82,16.82,16.81,16.81,6
20170801|2017-03-02 09:00,2,16.81,16.81,16.81,16.81,1
20170801|2017-03-02 10:30,2,16.81,16.81,16.81,16.81,1
20170801|2017-03-02 11:00,2,16.84,16.84,16.84,16.84,5
20170801|2017-03-02 11:30,2,16.84,16.85,16.83,16.85,31
20170801|2017-03-02 12:00,2,16.85,16.9,16.85,16.9,13
20170801|2017-03-03 12:00,3,16.91,16.91,16.91,16.91,2
20170801|2017-03-06 07:30,6,16.89,16.89,16.88,16.88,5
20170801|2017-03-06 08:00,6,16.79,16.79,16.79,16.79,1
20170801|2017-03-06 09:00,6,16.83,16.83,16.83,16.83,1
20170801|2017-03-06 09:30,6,16.86,16.86,16.86,16.86,1
20170801|2017-03-06 10:30,6,16.85,16.85,16.82,16.82,6
20170801|2017-03-06 11:00,6,16.84,16.84,16.81,16.82,17
20170801|2017-03-06 11:30,6,16.76,16.76,16.76,16.76,1
20170801|2017-03-06 13:30,6,16.75,16.75,16.72,16.72,8
20170801|2017-03-06 14:00,6,16.73,16.74,16.73,16.74,6
20170801|2017-03-06 14:30,6,16.71,16.71,16.71,16.71,5
20170801|2017-03-06 15:00,6,16.67,16.67,16.67,16.67,2
20170801|2017-03-07 07:00,7,16.65,16.65,16.65,16.65,1
20170801|2017-03-07 07:30,7,16.67,16.67,16.65,16.67,16
20170801|2017-03-07 08:00,7,16.64,16.64,16.64,16.64,1
20170801|2017-03-07 08:30,7,16.63,16.65,16.62,16.62,14
20170801|2017-03-07 09:00,7,16.61,16.61,16.56,16.58,9
20170801|2017-03-07 10:30,7,16.68,16.7,16.63,16.63,8
20170801|2017-03-07 14:30,7,16.76,16.76,16.76,16.76,4
20170801|2017-03-08 10:00,8,16.8,16.8,16.8,16.8,3
20170801|2017-03-08 12:00,8,16.95,16.95,16.95,16.95,1
20170801|2017-03-09 09:30,9,17.05,17.05,17.02,17.02,5
20170801|2017-03-09 10:00,9,17.1,17.13,17.1,17.13,32
20170801|2017-03-09 10:30,9,17.07,17.07,16.97,16.97,4
20170801|2017-03-09 11:00,9,16.97,16.99,16.86,16.86,25
20170801|2017-03-09 11:30,9,16.9,16.9,16.9,16.9,2
20170801|2017-03-09 12:00,9,16.95,17,16.91,16.91,19
20170801|2017-03-09 12:30,9,16.93,16.93,16.91,16.91,3
20170801|2017-03-09 13:00,9,16.95,16.95,16.91,16.91,12
20170801|2017-03-09 14:30,9,16.91,16.91,16.91,16.91,2
20170801|2017-03-09 17:00,10,16.87,16.87,16.87,16.87,1
20170801|2017-03-10 07:30,10,16.83,16.83,16.83,16.83,1
20170801|2017-03-10 08:00,10,16.86,16.93,16.86,16.92,17
20170801|2017-03-10 08:30,10,16.86,16.89,16.86,16.89,3
20170801|2017-03-10 09:00,10,16.89,16.89,16.89,16.89,4
20170801|2017-03-10 09:30,10,16.88,16.88,16.86,16.86,9
20170801|2017-03-10 10:00,10,16.88,16.89,16.87,16.87,34
20170801|2017-03-10 10:30,10,16.87,16.88,16.86,16.86,34
20170801|2017-03-10 11:00,10,16.86,16.86,16.82,16.82,8
20170801|2017-03-10 12:00,10,16.85,16.85,16.8,16.8,8
20170801|2017-03-12 17:00,13,16.64,16.64,16.64,16.64,1
20170801|2017-03-13 08:30,13,16.81,16.81,16.77,16.77,2
20170801|2017-03-13 09:00,13,16.78,16.78,16.78,16.78,2
20170801|2017-03-13 10:00,13,16.8,16.8,16.8,16.8,1
20170801|2017-03-13 10:30,13,16.78,16.78,16.72,16.72,11
20170801|2017-03-13 11:00,13,16.7,16.7,16.7,16.7,1
20170801|2017-03-13 11:30,13,16.74,16.75,16.71,16.71,4
20170801|2017-03-13 12:00,13,16.73,16.73,16.73,16.73,1
20170801|2017-03-13 12:30,13,16.73,16.73,16.73,16.73,1
20170801|2017-03-13 13:00,13,16.78,16.78,16.78,16.78,15
20170801|2017-03-13 14:00,13,16.89,16.89,16.89,16.89,1
20170801|2017-03-14 08:30,14,16.77,16.77,16.77,16.77,1
20170801|2017-03-14 09:00,14,16.73,16.73,16.73,16.73,2
20170801|2017-03-14 09:30,14,16.73,16.73,16.7,16.7,12
20170801|2017-03-14 10:30,14,16.73,16.73,16.73,16.73,6
20170801|2017-03-14 11:00,14,16.8,16.81,16.8,16.81,6
20170801|2017-03-14 11:30,14,16.8,16.8,16.8,16.8,3
20170801|2017-03-14 12:30,14,16.82,16.83,16.82,16.82,8
20170801|2017-03-14 13:00,14,16.84,16.84,16.84,16.84,2
20170801|2017-03-14 13:30,14,16.84,16.85,16.83,16.85,4
20170801|2017-03-14 14:00,14,16.85,16.85,16.85,16.85,2
20170801|2017-03-14 17:00,15,16.79,16.79,16.79,16.79,5
20170801|2017-03-15 09:30,15,16.79,16.79,16.79,16.79,7
20170801|2017-03-15 10:00,15,16.81,16.81,16.81,16.81,2
20170801|2017-03-15 10:30,15,16.84,16.84,16.74,16.74,17
20170801|2017-03-15 11:00,15,16.74,16.8,16.74,16.76,8
20170801|2017-03-15 12:00,15,16.77,16.77,16.76,16.76,2
20170801|2017-03-15 12:30,15,16.77,16.77,16.74,16.74,29
20170801|2017-03-15 13:00,15,16.77,16.77,16.74,16.74,4
20170801|2017-03-15 13:30,15,16.74,16.74,16.74,16.74,8
20170801|2017-03-15 14:30,15,16.74,16.74,16.74,16.74,1
20170801|2017-03-15 17:00,16,16.69,16.69,16.69,16.69,3
20170801|2017-03-16 08:30,16,16.7,16.73,16.7,16.7,5
20170801|2017-03-16 09:00,16,16.69,16.7,16.69,16.69,12
20170801|2017-03-16 09:30,16,16.66,16.66,16.63,16.63,12
20170801|2017-03-16 10:00,16,16.63,16.63,16.63,16.63,6
20170801|2017-03-16 10:30,16,16.62,16.62,16.6,16.6,4
20170801|2017-03-16 11:00,16,16.58,16.58,16.55,16.55,5
20170801|2017-03-16 11:30,16,16.57,16.58,16.52,16.52,21
20170801|2017-03-16 12:00,16,16.58,16.58,16.55,16.58,3
20170801|2017-03-16 12:30,16,16.6,16.6,16.56,16.56,18
20170801|2017-03-16 13:30,16,16.53,16.53,16.53,16.53,1
20170801|2017-03-17 08:00,17,16.54,16.54,16.53,16.54,4
20170801|2017-03-17 09:00,17,16.52,16.52,16.52,16.52,1
20170801|2017-03-17 10:30,17,16.6,16.6,16.6,16.6,2
20170801|2017-03-17 11:30,17,16.71,16.71,16.71,16.71,1
20170801|2017-03-17 12:00,17,16.73,16.73,16.66,16.7,7
20170801|2017-03-17 13:00,17,16.64,16.64,16.64,16.64,1
20170801|2017-03-17 13:30,17,16.64,16.64,16.64,16.64,10
20170801|2017-03-20 09:00,20,16.59,16.59,16.59,16.59,1
20170801|2017-03-20 09:30,20,16.59,16.59,16.51,16.51,3
20170801|2017-03-20 10:00,20,16.5,16.53,16.48,16.48,9
20170801|2017-03-20 10:30,20,16.45,16.48,16.45,16.45,3
20170801|2017-03-20 11:00,20,16.49,16.49,16.46,16.46,2
20170801|2017-03-20 11:30,20,16.5,16.5,16.45,16.45,4
20170801|2017-03-20 12:00,20,16.45,16.47,16.42,16.42,7
20170801|2017-03-20 13:00,20,16.43,16.43,16.43,16.43,1
20170801|2017-03-20 14:30,20,16.48,16.48,16.48,16.48,1
20170801|2017-03-21 08:30,21,16.43,16.43,16.43,16.43,1
20170801|2017-03-21 09:30,21,16.52,16.52,16.52,16.52,1
20170801|2017-03-21 10:00,21,16.55,16.55,16.55,16.55,5
20170801|2017-03-21 11:00,21,16.72,16.72,16.72,16.72,1
20170801|2017-03-21 11:30,21,16.7,16.7,16.7,16.7,1
20170801|2017-03-21 12:00,21,16.68,16.7,16.65,16.7,4
20170801|2017-03-21 12:30,21,16.72,16.72,16.72,16.72,1
20170801|2017-03-21 13:00,21,16.68,16.68,16.68,16.68,1
20170801|2017-03-21 13:30,21,16.68,16.68,16.68,16.68,1
20170801|2017-03-22 09:00,22,16.7,16.7,16.61,16.61,4
20170801|2017-03-22 10:00,22,16.66,16.66,16.61,16.61,5
20170801|2017-03-22 10:30,22,16.68,16.71,16.68,16.68,4
20170801|2017-03-22 11:00,22,16.76,16.76,16.76,16.76,2
20170801|2017-03-22 12:00,22,16.72,16.79,16.72,16.79,2
20170801|2017-03-22 12:30,22,16.75,16.75,16.72,16.72,2
20170801|2017-03-22 14:00,22,16.79,16.79,16.79,16.79,2
20170801|2017-03-23 08:30,23,16.74,16.74,16.72,16.72,3
20170801|2017-03-23 10:00,23,16.72,16.72,16.72,16.72,1
20170801|2017-03-23 10:30,23,16.7,16.7,16.65,16.65,3
20170801|2017-03-23 11:00,23,16.6,16.6,16.6,16.6,1
20170801|2017-03-24 08:00,24,16.71,16.72,16.68,16.68,4
20170801|2017-03-24 09:00,24,16.65,16.65,16.65,16.65,1
20170801|2017-03-24 09:30,24,16.65,16.65,16.65,16.65,2
20170801|2017-03-24 10:30,24,16.67,16.67,16.67,16.67,1
20170801|2017-03-24 11:00,24,16.64,16.64,16.64,16.64,1
20170801|2017-03-24 12:30,24,16.67,16.67,16.64,16.64,8
20170801|2017-03-24 13:00,24,16.63,16.67,16.63,16.67,12
20170801|2017-03-24 13:30,24,16.7,16.73,16.7,16.73,3
20170801|2017-03-27 09:00,27,16.62,16.62,16.62,16.62,1
20170801|2017-03-27 09:30,27,16.65,16.65,16.61,16.61,2
20170801|2017-03-27 10:00,27,16.62,16.62,16.62,16.62,2
20170801|2017-03-27 11:00,27,16.66,16.66,16.66,16.66,2
20170801|2017-03-27 11:30,27,16.68,16.68,16.65,16.65,4
20170801|2017-03-27 12:00,27,16.68,16.7,16.67,16.67,4
20170801|2017-03-27 15:30,27,16.7,16.7,16.7,16.7,2
20170801|2017-03-28 07:30,28,16.65,16.65,16.65,16.65,1
20170801|2017-03-28 08:30,28,16.64,16.64,16.64,16.64,1
20170801|2017-03-28 09:00,28,16.7,16.7,16.67,16.67,4
20170801|2017-03-28 09:30,28,16.73,16.75,16.73,16.75,21
20170801|2017-03-28 10:00,28,16.77,16.78,16.77,16.78,5
20170801|2017-03-28 12:00,28,16.8,16.81,16.8,16.81,5
20170801|2017-03-29 10:00,29,16.81,16.84,16.81,16.84,7
20170801|2017-03-29 10:30,29,16.81,16.81,16.75,16.75,7
20170801|2017-03-29 11:30,29,16.84,16.84,16.84,16.84,2
20170801|2017-03-29 12:00,29,16.81,16.81,16.77,16.77,7
20170801|2017-03-30 08:30,30,16.89,16.89,16.89,16.89,4
20170801|2017-03-30 09:00,30,16.9,16.9,16.9,16.9,1
20170801|2017-03-30 09:30,30,16.87,16.87,16.86,16.86,4
20170801|2017-03-30 10:00,30,16.87,16.87,16.86,16.87,9
20170801|2017-03-30 10:30,30,16.96,16.96,16.96,16.96,1
20170801|2017-03-30 11:00,30,16.95,16.95,16.91,16.91,4
20170801|2017-03-30 11:30,30,16.96,16.96,16.96,16.96,1
20170801|2017-03-30 12:00,30,16.95,16.95,16.94,16.94,10
20170801|2017-03-30 12:30,30,16.95,16.95,16.92,16.92,15
20170801|2017-03-30 13:00,30,16.96,17,16.94,17,17
20170801|2017-03-30 13:30,30,17.01,17.01,17.01,17.01,1
20170801|2017-03-30 14:00,30,17.01,17.01,17,17,3
20170801|2017-03-30 14:30,30,16.98,16.98,16.98,16.98,1
20170801|2017-03-30 15:30,30,16.95,16.95,16.94,16.94,6
20170801|2017-03-31 08:30,31,17.05,17.05,17.05,17.05,1
20170801|2017-03-31 09:00,31,17.01,17.09,17.01,17.05,9
20170801|2017-03-31 10:30,31,17.07,17.07,16.93,16.93,9
20170801|2017-03-31 11:00,31,16.97,16.97,16.95,16.95,2
20170801|2017-03-31 11:30,31,16.94,16.97,16.93,16.93,4
20170801|2017-03-31 12:00,31,16.93,16.93,16.82,16.82,17
20170801|2017-03-31 12:30,31,16.78,16.89,16.78,16.85,9
20170801|2017-04-03 09:00,3,16.81,16.81,16.81,16.81,1
20170801|2017-04-03 10:30,3,16.91,16.91,16.86,16.86,2
20170801|2017-04-03 11:00,3,16.93,16.93,16.93,16.93,2
20170801|2017-04-03 14:00,3,17.02,17.02,17.02,17.02,1
20170801|2017-04-04 02:00,4,17.02,17.02,17.02,17.02,1
20170801|2017-04-04 06:00,4,17.03,17.04,17.03,17.04,6
20170801|2017-04-04 09:30,4,17.02,17.02,17.02,17.02,1
20170801|2017-04-04 10:30,4,16.99,16.99,16.77,16.77,10
20170801|2017-04-04 11:00,4,16.82,16.86,16.78,16.86,14
20170801|2017-04-04 12:00,4,16.78,16.81,16.76,16.76,12
20170801|2017-04-04 12:30,4,16.78,16.78,16.75,16.75,9
20170801|2017-04-04 13:00,4,16.72,16.72,16.72,16.72,1
20170801|2017-04-05 10:30,5,16.76,16.76,16.67,16.67,10
20170801|2017-04-05 11:00,5,16.65,16.68,16.62,16.68,7
20170801|2017-04-05 11:30,5,16.69,16.69,16.69,16.69,2
20170801|2017-04-05 12:00,5,16.69,16.69,16.69,16.69,1
20170801|2017-04-05 12:30,5,16.68,16.68,16.68,16.68,2
20170801|2017-04-05 13:00,5,16.74,16.74,16.74,16.74,1
20170801|2017-04-05 13:30,5,16.68,16.68,16.68,16.68,3
20170801|2017-04-05 15:00,5,16.65,16.65,16.65,16.65,1
20170801|2017-04-05 18:00,6,16.57,16.57,16.57,16.57,1
20170801|2017-04-06 09:00,6,16.65,16.67,16.65,16.67,20
20170801|2017-04-06 09:30,6,16.65,16.65,16.64,16.64,24
20170801|2017-04-06 10:00,6,16.64,16.65,16.58,16.65,14
20170801|2017-04-06 10:30,6,16.65,16.65,16.52,16.52,13
20170801|2017-04-06 11:00,6,16.52,16.55,16.48,16.48,14
20170801|2017-04-06 11:30,6,16.53,16.53,16.5,16.52,3
20170801|2017-04-06 12:00,6,16.51,16.51,16.46,16.51,36
20170801|2017-04-06 12:30,6,16.54,16.54,16.54,16.54,2
20170801|2017-04-06 13:00,6,16.51,16.54,16.47,16.47,4
20170801|2017-04-06 15:30,6,16.49,16.49,16.49,16.49,2
20170801|2017-04-06 17:00,7,16.36,16.36,16.36,16.36,1
20170801|2017-04-07 08:00,7,16.44,16.46,16.44,16.46,2
20170801|2017-04-07 08:30,7,16.46,16.46,16.45,16.45,3
20170801|2017-04-07 09:00,7,16.43,16.43,16.42,16.42,9
20170801|2017-04-07 09:30,7,16.43,16.43,16.4,16.4,21
20170801|2017-04-07 10:00,7,16.48,16.48,16.43,16.44,5
20170801|2017-04-07 10:30,7,16.41,16.43,16.39,16.39,3
20170801|2017-04-07 11:00,7,16.4,16.46,16.4,16.46,14
20170801|2017-04-07 11:30,7,16.48,16.52,16.39,16.41,43
20170801|2017-04-07 12:00,7,16.4,16.4,16.4,16.4,1
20170801|2017-04-07 13:00,7,16.45,16.45,16.4,16.4,2
20170801|2017-04-09 17:00,10,16.4,16.4,16.34,16.34,27
20170801|2017-04-09 17:30,10,16.34,16.34,16.34,16.34,4
20170801|2017-04-10 08:30,10,16.34,16.34,16.32,16.32,8
20170801|2017-04-10 09:00,10,16.3,16.3,16.3,16.3,1
20170801|2017-04-10 09:30,10,16.27,16.29,16.27,16.27,8
20170801|2017-04-10 10:30,10,16.22,16.3,16.17,16.22,45
20170801|2017-04-10 11:00,10,16.23,16.23,16.23,16.23,1
20170801|2017-04-10 13:30,10,16.23,16.26,16.23,16.26,2
20170801|2017-04-10 14:00,10,16.26,16.26,16.26,16.26,1
20170801|2017-04-11 08:30,11,16.22,16.22,16.2,16.2,2
20170801|2017-04-11 09:00,11,16.23,16.23,16.18,16.18,18
20170801|2017-04-11 09:30,11,16.24,16.24,16.24,16.24,1
20170801|2017-04-11 10:00,11,16.25,16.25,16.2,16.2,2
20170801|2017-04-11 10:30,11,16.23,16.23,16.2,16.2,4
20170801|2017-04-11 11:30,11,16.28,16.28,16.28,16.28,2
20170801|2017-04-11 12:00,11,16.3,16.3,16.24,16.24,2
20170801|2017-04-11 14:00,11,16.28,16.28,16.28,16.28,1
20170801|2017-04-12 09:30,12,16.28,16.32,16.28,16.32,5
20170801|2017-04-12 10:00,12,16.32,16.32,16.32,16.32,2
20170801|2017-04-12 10:30,12,16.32,16.35,16.3,16.3,17
20170801|2017-04-12 11:00,12,16.38,16.4,16.3,16.3,5
20170801|2017-04-12 12:00,12,16.34,16.34,16.34,16.34,3
20170801|2017-04-13 10:30,13,16.28,16.31,16.27,16.31,4
20170801|2017-04-13 11:00,13,16.28,16.28,16.28,16.28,1
20170801|2017-04-13 12:00,13,16.32,16.32,16.32,16.32,1
20170801|2017-04-13 12:30,13,16.28,16.28,16.28,16.28,1
20170801|2017-04-17 08:30,17,16.3,16.31,16.27,16.27,10
20170801|2017-04-17 11:00,17,16.26,16.28,16.26,16.28,7
20170801|2017-04-17 11:30,17,16.28,16.28,16.28,16.28,1
20170801|2017-04-17 14:00,17,16.28,16.28,16.28,16.28,1
20170801|2017-04-17 14:30,17,16.27,16.27,16.27,16.27,4
20170801|2017-04-17 15:00,17,16.27,16.27,16.27,16.27,1
20170801|2017-04-17 15:30,17,16.26,16.27,16.25,16.26,12
20170801|2017-04-18 08:30,18,16.26,16.26,16.24,16.24,2
20170801|2017-04-18 09:00,18,16.29,16.29,16.29,16.29,1
20170801|2017-04-18 09:30,18,16.29,16.33,16.29,16.33,12
20170801|2017-04-18 10:00,18,16.32,16.32,16.32,16.32,1
20170801|2017-04-18 10:30,18,16.32,16.34,16.28,16.3,11
20170801|2017-04-18 11:00,18,16.32,16.35,16.3,16.31,6
20170801|2017-04-18 13:00,18,16.3,16.33,16.3,16.33,3
20170801|2017-04-18 14:00,18,16.33,16.33,16.33,16.33,2
20170801|2017-04-18 15:00,18,16.35,16.35,16.35,16.35,2
20170801|2017-04-19 09:00,19,16.31,16.31,16.28,16.28,9
20170801|2017-04-19 09:30,19,16.28,16.3,16.28,16.28,3
20170801|2017-04-19 10:00,19,16.3,16.3,16.3,16.3,2
20170801|2017-04-19 10:30,19,16.27,16.29,16.23,16.23,16
20170801|2017-04-19 11:00,19,16.29,16.29,16.29,16.29,1
20170801|2017-04-19 12:00,19,16.26,16.28,16.26,16.28,6
20170801|2017-04-19 12:30,19,16.3,16.3,16.29,16.29,8
20170801|2017-04-19 13:00,19,16.27,16.27,16.27,16.27,1
20170801|2017-04-20 09:30,20,16.35,16.35,16.35,16.35,1
20170801|2017-04-20 10:00,20,16.36,16.39,16.36,16.39,7
20170801|2017-04-20 10:30,20,16.35,16.35,16.35,16.35,4
20170801|2017-04-20 11:30,20,16.37,16.37,16.36,16.36,5
20170801|2017-04-20 12:00,20,16.36,16.36,16.36,16.36,1
20170801|2017-04-20 12:30,20,16.35,16.35,16.35,16.35,1
20170801|2017-04-21 08:30,21,16.36,16.36,16.31,16.31,11
20170801|2017-04-21 09:00,21,16.36,16.36,16.36,16.36,2
20170801|2017-04-21 10:00,21,16.38,16.4,16.38,16.4,18
20170801|2017-04-21 10:30,21,16.4,16.51,16.4,16.51,30
20170801|2017-04-21 11:00,21,16.51,16.55,16.49,16.53,6
20170801|2017-04-21 11:30,21,16.5,16.53,16.5,16.53,3
20170801|2017-04-21 12:00,21,16.6,16.64,16.6,16.64,5
20170801|2017-04-21 13:00,21,16.6,16.6,16.6,16.6,2
20170801|2017-04-21 13:30,21,16.59,16.62,16.59,16.62,9
20170801|2017-04-24 07:30,24,16.69,16.71,16.69,16.71,2
20170801|2017-04-24 09:00,24,16.65,16.65,16.64,16.64,4
20170801|2017-04-24 10:00,24,16.65,16.65,16.65,16.65,1
20170801|2017-04-24 11:00,24,16.63,16.68,16.59,16.63,19
20170801|2017-04-24 11:30,24,16.61,16.61,16.61,16.61,1
20170801|2017-04-24 12:30,24,16.61,16.61,16.59,16.59,2
20170801|2017-04-24 14:00,24,16.59,16.59,16.58,16.58,8
20170801|2017-04-24 18:30,25,16.4,16.4,16.4,16.4,1
20170801|2017-04-25 07:30,25,16.47,16.47,16.46,16.46,2
20170801|2017-04-25 08:00,25,16.51,16.51,16.5,16.5,2
20170801|2017-04-25 08:30,25,16.48,16.48,16.47,16.47,5
20170801|2017-04-25 09:00,25,16.47,16.47,16.47,16.47,4
20170801|2017-04-25 09:30,25,16.45,16.45,16.45,16.45,2
20170801|2017-04-25 10:00,25,16.42,16.42,16.41,16.41,13
20170801|2017-04-25 10:30,25,16.36,16.36,16.29,16.29,26
20170801|2017-04-25 11:00,25,16.28,16.3,16.21,16.3,10
20170801|2017-04-25 11:30,25,16.36,16.36,16.29,16.29,3
20170801|2017-04-25 12:00,25,16.29,16.34,16.28,16.29,9
20170801|2017-04-25 12:30,25,16.31,16.33,16.3,16.3,10
20170801|2017-04-25 13:00,25,16.31,16.32,16.26,16.29,14
20170801|2017-04-25 13:30,25,16.25,16.34,16.25,16.3,29
20170801|2017-04-25 14:00,25,16.26,16.29,16.26,16.29,11
20170801|2017-04-25 17:00,26,16.26,16.26,16.26,16.26,1
20170801|2017-04-25 21:30,26,16.27,16.27,16.26,16.26,10
20170801|2017-04-26 07:30,26,16.27,16.27,16.26,16.26,11
20170801|2017-04-26 08:00,26,16.23,16.23,16.23,16.23,1
20170801|2017-04-26 08:30,26,16.27,16.3,16.25,16.3,21
20170801|2017-04-26 09:00,26,16.27,16.3,16.27,16.28,3
20170801|2017-04-26 09:30,26,16.27,16.27,16.27,16.27,1
20170801|2017-04-26 10:00,26,16.3,16.3,16.25,16.25,2
20170801|2017-04-26 10:30,26,16.25,16.3,16.23,16.23,21
20170801|2017-04-26 11:00,26,16.24,16.24,16.24,16.24,6
20170801|2017-04-26 12:30,26,16.25,16.29,16.25,16.25,3
20170801|2017-04-26 13:00,26,16.29,16.31,16.25,16.25,7
20170801|2017-04-26 14:30,26,16.29,16.29,16.29,16.29,1
20170801|2017-04-26 21:00,27,16.32,16.32,16.32,16.32,6
20170801|2017-04-27 07:30,27,16.29,16.29,16.25,16.25,4
20170801|2017-04-27 08:30,27,16.28,16.28,16.28,16.28,1
20170801|2017-04-27 09:00,27,16.3,16.43,16.3,16.43,11
20170801|2017-04-27 09:30,27,16.4,16.4,16.31,16.31,18
20170801|2017-04-27 10:00,27,16.39,16.39,16.38,16.38,2
20170801|2017-04-27 10:30,27,16.38,16.38,16.28,16.28,6
20170801|2017-04-27 11:00,27,16.36,16.36,16.36,16.36,1
20170801|2017-04-27 11:30,27,16.4,16.44,16.4,16.44,15
20170801|2017-04-27 12:00,27,16.45,16.49,16.44,16.49,6
20170801|2017-04-27 13:00,27,16.49,16.49,16.47,16.49,18
20170801|2017-04-27 14:30,27,16.52,16.56,16.5,16.5,11
20170801|2017-04-27 15:30,27,16.47,16.47,16.45,16.45,9
20170801|2017-04-28 08:30,28,16.38,16.38,16.38,16.38,2
20170801|2017-04-28 09:00,28,16.31,16.4,16.31,16.4,3
20170801|2017-04-28 10:00,28,16.38,16.4,16.37,16.4,8
20170801|2017-04-28 10:30,28,16.35,16.4,16.34,16.4,9
20170801|2017-04-28 11:30,28,16.37,16.39,16.37,16.39,2
20170801|2017-04-28 12:30,28,16.38,16.39,16.38,16.39,3
20170801|2017-05-01 09:30,1,16.37,16.37,16.37,16.37,1
20170801|2017-05-01 10:00,1,16.42,16.42,16.42,16.42,1
20170801|2017-05-01 10:30,1,16.38,16.38,16.35,16.35,13
20170801|2017-05-01 11:00,1,16.4,16.4,16.4,16.4,2
20170801|2017-05-01 12:00,1,16.4,16.44,16.4,16.44,20
20170801|2017-05-02 07:30,2,16.45,16.45,16.45,16.45,1
20170801|2017-05-02 08:30,2,16.45,16.46,16.45,16.46,3
20170801|2017-05-02 09:30,2,16.49,16.5,16.49,16.5,15
20170801|2017-05-02 10:30,2,16.5,16.5,16.38,16.5,15
20170801|2017-05-02 11:00,2,16.42,16.46,16.42,16.46,2
20170801|2017-05-02 12:30,2,16.44,16.44,16.44,16.44,1
20170801|2017-05-03 06:30,3,16.44,16.44,16.44,16.44,4
20170801|2017-05-03 07:00,3,16.39,16.39,16.39,16.39,1
20170801|2017-05-03 08:30,3,16.46,16.46,16.46,16.46,1
20170801|2017-05-03 09:00,3,16.41,16.41,16.41,16.41,1
20170801|2017-05-03 09:30,3,16.41,16.44,16.4,16.44,15
20170801|2017-05-03 10:30,3,16.45,16.45,16.37,16.45,42
20170801|2017-05-03 11:00,3,16.4,16.4,16.37,16.37,12
20170801|2017-05-03 11:30,3,16.37,16.4,16.36,16.36,18
20170801|2017-05-03 12:00,3,16.39,16.39,16.37,16.37,3
20170801|2017-05-03 12:30,3,16.4,16.4,16.4,16.4,4
20170801|2017-05-03 13:30,3,16.4,16.4,16.4,16.4,5
20170801|2017-05-03 14:00,3,16.42,16.42,16.42,16.42,5
20170801|2017-05-04 08:30,4,16.53,16.53,16.5,16.52,3
20170801|2017-05-04 09:00,4,16.52,16.52,16.52,16.52,1
20170801|2017-05-04 09:30,4,16.56,16.56,16.56,16.56,3
20170801|2017-05-04 10:30,4,16.56,16.6,16.56,16.6,8
20170801|2017-05-04 11:00,4,16.62,16.69,16.62,16.69,6
20170801|2017-05-04 11:30,4,16.64,16.64,16.63,16.64,5
20170801|2017-05-04 12:00,4,16.62,16.67,16.61,16.67,9
20170801|2017-05-04 12:30,4,16.66,16.66,16.62,16.62,5
20170801|2017-05-04 13:00,4,16.63,16.64,16.63,16.64,3
20170801|2017-05-04 14:00,4,16.64,16.64,16.63,16.64,6
20170801|2017-05-04 15:00,4,16.63,16.63,16.63,16.63,1
20170801|2017-05-04 15:30,4,16.62,16.62,16.61,16.61,2
20170801|2017-05-05 09:00,5,16.64,16.68,16.64,16.68,4
20170801|2017-05-05 09:30,5,16.63,16.63,16.6,16.6,6
20170801|2017-05-05 10:00,5,16.61,16.61,16.57,16.58,14
20170801|2017-05-05 10:30,5,16.67,16.89,16.67,16.84,35
20170801|2017-05-05 11:00,5,16.89,16.89,16.74,16.74,9
20170801|2017-05-05 11:30,5,16.76,16.81,16.76,16.81,5
20170801|2017-05-05 12:00,5,16.78,16.81,16.73,16.77,18
20170801|2017-05-05 12:30,5,16.7,16.72,16.69,16.72,11
20170801|2017-05-05 13:00,5,16.78,16.81,16.76,16.76,13
20170801|2017-05-08 08:00,8,16.85,16.85,16.85,16.85,1
20170801|2017-05-08 08:30,8,16.85,16.85,16.85,16.85,1
20170801|2017-05-08 09:30,8,16.82,16.82,16.75,16.77,14
20170801|2017-05-08 10:00,8,16.76,16.77,16.75,16.75,6
20170801|2017-05-08 10:30,8,16.77,16.81,16.69,16.73,22
20170801|2017-05-08 11:00,8,16.73,16.84,16.73,16.84,25
20170801|2017-05-08 11:30,8,16.84,16.84,16.73,16.76,27
20170801|2017-05-08 12:30,8,16.74,16.74,16.74,16.74,1
20170801|2017-05-08 14:30,8,16.71,16.71,16.71,16.71,2
20170801|2017-05-08 15:00,8,16.72,16.72,16.72,16.72,1
20170801|2017-05-09 08:00,9,16.7,16.7,16.7,16.7,1
20170801|2017-05-09 08:30,9,16.69,16.69,16.69,16.69,10
20170801|2017-05-09 09:00,9,16.68,16.68,16.68,16.68,1
20170801|2017-05-09 10:30,9,16.68,16.77,16.65,16.77,20
20170801|2017-05-09 11:00,9,16.72,16.72,16.72,16.72,1
20170801|2017-05-09 12:00,9,16.72,16.72,16.72,16.72,1
20170801|2017-05-09 12:30,9,16.69,16.69,16.69,16.69,1
20170801|2017-05-09 14:00,9,16.7,16.7,16.7,16.7,3
20170801|2017-05-09 15:00,9,16.67,16.67,16.67,16.67,3
20170801|2017-05-10 07:30,10,16.62,16.62,16.62,16.62,2
20170801|2017-05-10 09:00,10,16.63,16.63,16.63,16.63,2
20170801|2017-05-10 09:30,10,16.62,16.73,16.61,16.72,17
20170801|2017-05-10 10:00,10,16.72,16.73,16.72,16.72,17
20170801|2017-05-10 10:30,10,16.69,16.72,16.69,16.71,10
20170801|2017-05-10 11:00,10,16.75,16.78,16.72,16.78,8
20170801|2017-05-10 11:30,10,16.75,16.83,16.75,16.83,7
20170801|2017-05-10 12:00,10,16.83,16.85,16.83,16.85,22
20170801|2017-05-10 12:30,10,16.85,16.9,16.85,16.86,12
20170801|2017-05-10 13:00,10,16.86,16.96,16.84,16.96,20
20170801|2017-05-10 13:30,10,16.91,16.91,16.88,16.88,5
20170801|2017-05-10 15:00,10,16.95,16.95,16.95,16.95,2
20170801|2017-05-10 15:30,10,16.94,16.94,16.94,16.94,9
20170801|2017-05-11 01:30,11,16.97,16.97,16.97,16.97,1
20170801|2017-05-11 03:00,11,16.97,16.98,16.97,16.98,2
20170801|2017-05-11 07:00,11,16.99,16.99,16.94,16.95,4
20170801|2017-05-11 07:30,11,16.99,17,16.99,17,38
20170801|2017-05-11 08:00,11,17,17.09,17,17.09,21
20170801|2017-05-11 08:30,11,17.1,17.1,17.1,17.1,10
20170801|2017-05-11 09:00,11,17.1,17.19,17.1,17.19,16
20170801|2017-05-11 09:30,11,17.14,17.14,17.13,17.14,6
20170801|2017-05-11 10:00,11,17.15,17.15,17.13,17.15,4
20170801|2017-05-11 10:30,11,17.15,17.24,17.1,17.24,53
20170801|2017-05-11 11:00,11,17.16,17.24,17.16,17.24,7
20170801|2017-05-11 11:30,11,17.22,17.25,17.22,17.22,16
20170801|2017-05-11 12:00,11,17.22,17.22,17.18,17.18,5
20170801|2017-05-11 12:30,11,17.18,17.22,17.18,17.22,2
20170801|2017-05-11 13:00,11,17.22,17.22,17.19,17.19,8
20170801|2017-05-11 13:30,11,17.2,17.2,17.19,17.19,10
20170801|2017-05-11 14:00,11,17.19,17.2,17.17,17.18,26
20170801|2017-05-11 14:30,11,17.2,17.2,17.2,17.2,2
20170801|2017-05-11 15:00,11,17.2,17.21,17.2,17.2,11
20170801|2017-05-11 15:30,11,17.22,17.22,17.22,17.22,3
20170801|2017-05-11 17:00,12,17.15,17.15,17.15,17.15,1
20170801|2017-05-11 18:30,12,17.16,17.16,17.14,17.14,3
20170801|2017-05-12 02:30,12,17.15,17.15,17.14,17.14,3
20170801|2017-05-12 08:00,12,17.19,17.25,17.19,17.25,22
20170801|2017-05-12 08:30,12,17.25,17.29,17.25,17.29,36
20170801|2017-05-12 09:00,12,17.28,17.3,17.24,17.26,35
20170801|2017-05-12 09:30,12,17.27,17.27,17.23,17.23,11
20170801|2017-05-12 10:00,12,17.24,17.24,17.2,17.2,13
20170801|2017-05-12 10:30,12,17.2,17.2,17.06,17.1,64
20170801|2017-05-12 11:00,12,17.09,17.09,17.05,17.09,24
20170801|2017-05-12 11:30,12,17.07,17.07,17.07,17.07,1
20170801|2017-05-12 12:00,12,17.12,17.14,17.1,17.1,7
20170801|2017-05-12 13:00,12,17.1,17.13,17.1,17.13,4
20170801|2017-05-12 13:30,12,17.12,17.12,17.11,17.11,2
20170801|2017-05-15 07:30,15,17.16,17.16,17.15,17.15,15
20170801|2017-05-15 08:00,15,17.16,17.16,17.16,17.16,5
20170801|2017-05-15 08:30,15,17.18,17.2,17.18,17.2,15
20170801|2017-05-15 09:00,15,17.18,17.21,17.18,17.18,14
20170801|2017-05-15 09:30,15,17.17,17.18,17.12,17.12,34
20170801|2017-05-15 11:00,15,17.12,17.12,17.12,17.12,1
20170801|2017-05-15 11:30,15,17.19,17.28,17.19,17.28,12
20170801|2017-05-15 12:00,15,17.24,17.3,17.24,17.3,24
20170801|2017-05-15 12:30,15,17.24,17.24,17.24,17.24,1
20170801|2017-05-15 13:00,15,17.3,17.36,17.3,17.35,37
20170801|2017-05-15 13:30,15,17.31,17.31,17.3,17.3,2
20170801|2017-05-15 14:30,15,17.34,17.34,17.34,17.34,2
20170801|2017-05-15 15:00,15,17.33,17.34,17.33,17.34,2
20170801|2017-05-15 15:30,15,17.34,17.34,17.34,17.34,4
20170801|2017-05-16 08:00,16,17.36,17.36,17.36,17.36,1
20170801|2017-05-16 08:30,16,17.34,17.34,17.3,17.3,5
20170801|2017-05-16 09:00,16,17.35,17.35,17.28,17.32,8
20170801|2017-05-16 09:30,16,17.36,17.37,17.35,17.35,8
20170801|2017-05-16 10:00,16,17.36,17.39,17.34,17.39,14
20170801|2017-05-16 10:30,16,17.39,17.48,17.39,17.41,14
20170801|2017-05-16 11:00,16,17.44,17.46,17.44,17.46,2
20170801|2017-05-16 12:00,16,17.42,17.45,17.4,17.45,9
20170801|2017-05-16 12:30,16,17.4,17.4,17.4,17.4,3
20170801|2017-05-16 13:00,16,17.4,17.4,17.3,17.3,62
20170801|2017-05-16 13:30,16,17.3,17.34,17.29,17.3,14
20170801|2017-05-16 14:00,16,17.28,17.31,17.27,17.31,6
20170801|2017-05-16 14:30,16,17.31,17.31,17.31,17.31,2
20170801|2017-05-16 15:30,16,17.35,17.35,17.35,17.35,9
20170801|2017-05-17 07:00,17,17.37,17.37,17.37,17.37,1
20170801|2017-05-17 07:30,17,17.37,17.39,17.37,17.38,4
20170801|2017-05-17 08:30,17,17.38,17.38,17.38,17.38,4
20170801|2017-05-17 09:00,17,17.33,17.36,17.3,17.3,21
20170801|2017-05-17 09:30,17,17.28,17.28,17.23,17.23,9
20170801|2017-05-17 10:00,17,17.3,17.3,17.24,17.25,14
20170801|2017-05-17 10:30,17,17.28,17.28,17.2,17.2,15
20170801|2017-05-17 11:00,17,17.19,17.19,17.11,17.11,26
20170801|2017-05-17 11:30,17,17.06,17.19,17.06,17.19,2
20170801|2017-05-17 12:00,17,17.14,17.16,17.14,17.16,2
20170801|2017-05-17 12:30,17,17.17,17.25,17.17,17.25,12
20170801|2017-05-17 13:00,17,17.26,17.28,17.26,17.27,5
20170801|2017-05-17 13:30,17,17.27,17.27,17.26,17.26,3
20170801|2017-05-17 14:00,17,17.26,17.26,17.26,17.26,2
20170801|2017-05-17 15:00,17,17.3,17.3,17.3,17.3,4
20170801|2017-05-17 19:30,18,17.22,17.22,17.22,17.22,1
20170801|2017-05-18 08:30,18,17.16,17.16,17.16,17.16,2
20170801|2017-05-18 09:00,18,17.17,17.17,17.13,17.13,6
20170801|2017-05-18 09:30,18,17.1,17.13,17.1,17.13,4
20170801|2017-05-18 10:00,18,17.11,17.11,17.08,17.08,6
20170801|2017-05-18 10:30,18,17.08,17.16,17.08,17.09,46
20170801|2017-05-18 11:00,18,17.11,17.11,16.99,16.99,65
20170801|2017-05-18 11:30,18,17.02,17.05,17,17.01,14
20170801|2017-05-18 12:30,18,17.02,17.07,17.02,17.02,23
20170801|2017-05-18 13:00,18,17.02,17.02,17.01,17.01,10
20170801|2017-05-18 13:30,18,17.05,17.05,17,17.05,4
20170801|2017-05-18 15:30,18,17.06,17.06,17.06,17.06,1
20170801|2017-05-18 17:30,19,16.96,16.96,16.96,16.96,1
20170801|2017-05-19 07:00,19,17.01,17.01,17.01,17.01,1
20170801|2017-05-19 07:30,19,17.05,17.05,17.05,17.05,1
20170801|2017-05-19 08:30,19,17.04,17.07,17.01,17.07,20
20170801|2017-05-19 09:00,19,17.1,17.12,17.1,17.12,13
20170801|2017-05-19 09:30,19,17.1,17.1,17.1,17.1,2
20170801|2017-05-19 10:00,19,17.12,17.15,17.1,17.15,5
20170801|2017-05-19 10:30,19,17.11,17.21,17.11,17.16,23
20170801|2017-05-19 11:00,19,17.12,17.12,17.12,17.12,1
20170801|2017-05-19 12:30,19,17.13,17.15,17.13,17.15,3
20170801|2017-05-19 13:00,19,17.15,17.15,17.15,17.15,1
20170801|2017-05-22 08:30,22,17.21,17.21,17.21,17.21,1
20170801|2017-05-22 09:00,22,17.24,17.24,17.19,17.21,3
20170801|2017-05-22 10:00,22,17.23,17.28,17.23,17.28,6
20170801|2017-05-22 10:30,22,17.28,17.37,17.24,17.24,45
20170801|2017-05-22 11:00,22,17.3,17.3,17.3,17.3,1
20170801|2017-05-22 12:00,22,17.25,17.25,17.22,17.22,3
20170801|2017-05-22 12:30,22,17.22,17.22,17.2,17.2,51
20170801|2017-05-22 13:00,22,17.16,17.16,17.14,17.16,18
20170801|2017-05-22 14:00,22,17.14,17.14,17.14,17.14,5
20170801|2017-05-22 14:30,22,17.12,17.12,17.12,17.12,1
20170801|2017-05-22 17:30,23,17.09,17.09,17.09,17.09,2
20170801|2017-05-23 08:00,23,17.01,17.01,16.97,16.97,33
20170801|2017-05-23 08:30,23,16.99,17.09,16.99,17.09,41
20170801|2017-05-23 09:00,23,17.09,17.1,17.05,17.06,14
20170801|2017-05-23 09:30,23,17.09,17.09,17.04,17.04,7
20170801|2017-05-23 10:00,23,16.97,16.97,16.93,16.93,9
20170801|2017-05-23 10:30,23,16.95,17.13,16.94,17.11,62
20170801|2017-05-23 11:00,23,17.13,17.16,17.06,17.11,66
20170801|2017-05-23 11:30,23,17.13,17.13,17.09,17.11,14
20170801|2017-05-23 12:00,23,17.08,17.08,17.08,17.08,1
20170801|2017-05-23 12:30,23,17.08,17.08,17.08,17.08,14
20170801|2017-05-23 13:30,23,17.08,17.08,17.08,17.08,8
20170801|2017-05-23 14:00,23,17.08,17.08,17.08,17.08,1
20170801|2017-05-23 15:30,23,17.12,17.12,17.12,17.12,1
20170801|2017-05-24 07:00,24,17.09,17.09,17.09,17.09,1
20170801|2017-05-24 07:30,24,17.08,17.08,17.06,17.06,3
20170801|2017-05-24 08:00,24,17.03,17.03,17.03,17.03,1
20170801|2017-05-24 08:30,24,17.06,17.08,17.06,17.07,10
20170801|2017-05-24 09:00,24,17.07,17.07,17.07,17.07,5
20170801|2017-05-24 09:30,24,17.07,17.07,17.07,17.07,2
20170801|2017-05-24 10:00,24,17.07,17.07,17.07,17.07,1
20170801|2017-05-24 10:30,24,17.03,17.13,17.03,17.13,37
20170801|2017-05-24 11:00,24,17.14,17.23,17.11,17.23,13
20170801|2017-05-24 11:30,24,17.18,17.18,17.14,17.14,17
20170801|2017-05-24 12:00,24,17.16,17.16,17.16,17.16,1
20170801|2017-05-24 12:30,24,17.11,17.15,17.11,17.11,5
20170801|2017-05-24 13:00,24,17.11,17.15,17.08,17.11,22
20170801|2017-05-24 13:30,24,17.16,17.16,17.16,17.16,1
20170801|2017-05-24 14:00,24,17.2,17.2,17.2,17.2,1
20170801|2017-05-24 14:30,24,17.2,17.21,17.2,17.21,3
20170801|2017-05-24 15:00,24,17.2,17.22,17.2,17.22,6
20170801|2017-05-24 15:30,24,17.26,17.26,17.26,17.26,1
20170801|2017-05-25 07:30,25,17.3,17.3,17.3,17.3,3
20170801|2017-05-25 08:00,25,17.35,17.43,17.35,17.4,15
20170801|2017-05-25 08:30,25,17.38,17.42,17.37,17.38,26
20170801|2017-05-25 09:00,25,17.4,17.51,17.39,17.51,63
20170801|2017-05-25 09:30,25,17.51,17.51,17.47,17.51,71
20170801|2017-05-25 10:00,25,17.52,17.56,17.51,17.56,33
20170801|2017-05-25 10:30,25,17.56,17.64,17.53,17.58,103
20170801|2017-05-25 11:00,25,17.55,17.62,17.55,17.62,16
20170801|2017-05-25 11:30,25,17.6,17.61,17.59,17.61,16
20170801|2017-05-25 12:00,25,17.61,17.62,17.55,17.6,27
20170801|2017-05-25 12:30,25,17.61,17.62,17.55,17.55,15
20170801|2017-05-25 13:00,25,17.55,17.58,17.53,17.54,9
20170801|2017-05-25 14:00,25,17.54,17.54,17.54,17.54,9
20170801|2017-05-25 14:30,25,17.56,17.56,17.56,17.56,1
20170801|2017-05-25 15:00,25,17.55,17.55,17.55,17.55,1
20170801|2017-05-25 15:30,25,17.56,17.56,17.56,17.56,1
20170801|2017-05-25 17:00,26,17.6,17.65,17.6,17.65,5
20170801|2017-05-26 07:00,26,17.61,17.62,17.61,17.62,2
20170801|2017-05-26 07:30,26,17.61,17.61,17.61,17.61,1
20170801|2017-05-26 08:00,26,17.65,17.67,17.64,17.66,22
20170801|2017-05-26 08:30,26,17.68,17.69,17.67,17.67,21
20170801|2017-05-26 09:00,26,17.68,17.69,17.65,17.69,8
20170801|2017-05-26 09:30,26,17.62,17.62,17.62,17.62,4
20170801|2017-05-26 10:00,26,17.62,17.64,17.56,17.56,24
20170801|2017-05-26 10:30,26,17.58,17.61,17.34,17.43,80
20170801|2017-05-26 11:00,26,17.43,17.55,17.43,17.5,30
20170801|2017-05-26 11:30,26,17.55,17.55,17.44,17.48,29
20170801|2017-05-26 12:00,26,17.5,17.55,17.46,17.46,25
20170801|2017-05-26 12:30,26,17.45,17.45,17.36,17.43,113
20170801|2017-05-26 13:00,26,17.4,17.41,17.37,17.41,23
20170801|2017-05-26 13:30,26,17.41,17.41,17.41,17.41,3
20170801|2017-05-30 08:00,30,17.41,17.42,17.41,17.42,6
20170801|2017-05-30 09:30,30,17.39,17.4,17.39,17.4,2
20170801|2017-05-30 10:00,30,17.42,17.54,17.42,17.54,6
20170801|2017-05-30 10:30,30,17.5,17.54,17.31,17.43,47
20170801|2017-05-30 11:00,30,17.44,17.46,17.38,17.46,25
20170801|2017-05-30 11:30,30,17.37,17.46,17.37,17.46,26
20170801|2017-05-30 12:00,30,17.45,17.45,17.4,17.4,9
20170801|2017-05-30 13:00,30,17.35,17.39,17.34,17.39,6
20170801|2017-05-30 13:30,30,17.36,17.39,17.36,17.39,7
20170801|2017-05-30 14:00,30,17.39,17.42,17.39,17.42,13
20170801|2017-05-31 08:30,31,17.47,17.47,17.44,17.44,2
20170801|2017-05-31 09:00,31,17.49,17.49,17.45,17.46,14
20170801|2017-05-31 09:30,31,17.45,17.47,17.44,17.47,17
20170801|2017-05-31 10:00,31,17.45,17.47,17.45,17.47,16
20170801|2017-05-31 10:30,31,17.47,17.48,17.47,17.48,15
20170801|2017-05-31 11:00,31,17.45,17.54,17.45,17.5,43
20170801|2017-05-31 11:30,31,17.49,17.54,17.49,17.54,25
20170801|2017-05-31 13:00,31,17.52,17.52,17.5,17.5,6
20170801|2017-05-31 15:00,31,17.5,17.51,17.5,17.51,4
20170801|2017-05-31 15:30,31,17.52,17.53,17.52,17.53,12
20170801|2017-05-31 19:00,1,17.55,17.55,17.55,17.55,3
20170801|2017-05-31 19:30,1,17.59,17.59,17.59,17.59,1
20170801|2017-05-31 21:00,1,17.59,17.59,17.59,17.59,1
20170801|2017-06-01 00:00,1,17.59,17.59,17.59,17.59,1
20170801|2017-06-01 06:30,1,17.59,17.6,17.59,17.6,4
20170801|2017-06-01 07:00,1,17.6,17.63,17.6,17.63,5
20170801|2017-06-01 07:30,1,17.63,17.63,17.63,17.63,4
20170801|2017-06-01 08:00,1,17.64,17.64,17.64,17.64,1
20170801|2017-06-01 08:30,1,17.61,17.63,17.6,17.6,47
20170801|2017-06-01 09:00,1,17.6,17.62,17.45,17.46,96
20170801|2017-06-01 09:30,1,17.47,17.47,17.44,17.47,7
20170801|2017-06-01 10:00,1,17.47,17.47,17.28,17.28,93
20170801|2017-06-01 10:30,1,17.28,17.28,17.07,17.11,148
20170801|2017-06-01 11:00,1,17.07,17.21,17.07,17.19,27
20170801|2017-06-01 11:30,1,17.18,17.21,17.16,17.2,24
20170801|2017-06-01 12:00,1,17.21,17.35,17.21,17.28,82
20170801|2017-06-01 12:30,1,17.29,17.36,17.25,17.31,27
20170801|2017-06-01 13:00,1,17.35,17.36,17.31,17.36,32
20170801|2017-06-01 13:30,1,17.35,17.35,17.31,17.31,6
20170801|2017-06-01 14:00,1,17.28,17.28,17.24,17.26,18
20170801|2017-06-01 14:30,1,17.23,17.23,17.23,17.23,6
20170801|2017-06-01 15:00,1,17.23,17.23,17.22,17.22,2
20170801|2017-06-01 15:30,1,17.22,17.22,17.22,17.22,1
20170801|2017-06-01 17:00,2,17.19,17.19,17.19,17.19,1
20170801|2017-06-01 18:30,2,17.17,17.17,17.17,17.17,6
20170801|2017-06-02 07:00,2,17.22,17.23,17.22,17.22,9
20170801|2017-06-02 08:00,2,17.25,17.25,17.25,17.25,2
20170801|2017-06-02 08:30,2,17.25,17.25,17.24,17.24,9
20170801|2017-06-02 09:00,2,17.25,17.29,17.25,17.29,19
20170801|2017-06-02 09:30,2,17.27,17.33,17.27,17.33,37
20170801|2017-06-02 10:00,2,17.34,17.37,17.3,17.37,29
20170801|2017-06-02 10:30,2,17.34,17.34,17.17,17.18,65
20170801|2017-06-02 11:00,2,17.21,17.24,17.13,17.24,53
20170801|2017-06-02 11:30,2,17.22,17.22,17.17,17.19,14
20170801|2017-06-02 12:00,2,17.18,17.18,17.15,17.15,16
20170801|2017-06-02 12:30,2,17.17,17.18,17.16,17.17,10
20170801|2017-06-02 13:00,2,17.21,17.21,17.18,17.21,8
20170801|2017-06-04 18:30,5,17.15,17.15,17.15,17.15,1
20170801|2017-06-04 21:00,5,17.15,17.15,17.14,17.14,2
20170801|2017-06-05 09:00,5,17.13,17.13,17.12,17.12,8
20170801|2017-06-05 09:30,5,17.12,17.14,17.12,17.12,24
20170801|2017-06-05 10:00,5,17.12,17.21,17.12,17.19,53
20170801|2017-06-05 10:30,5,17.16,17.16,17.12,17.12,26
20170801|2017-06-05 11:00,5,17.11,17.17,17.11,17.17,11
20170801|2017-06-05 11:30,5,17.2,17.27,17.13,17.18,35
20170801|2017-06-05 12:00,5,17.2,17.21,17.2,17.21,4
20170801|2017-06-05 12:30,5,17.17,17.17,17.16,17.17,7
20170801|2017-06-05 13:00,5,17.2,17.2,17.2,17.2,3
20170801|2017-06-05 14:30,5,17.2,17.2,17.17,17.17,2
20170801|2017-06-05 15:00,5,17.17,17.17,17.17,17.17,7
20170801|2017-06-05 15:30,5,17.17,17.17,17.16,17.16,3
20170801|2017-06-05 22:30,6,17.12,17.12,17.12,17.12,1
20170801|2017-06-06 07:30,6,17.2,17.2,17.2,17.2,4
20170801|2017-06-06 08:00,6,17.16,17.2,17.16,17.2,6
20170801|2017-06-06 09:00,6,17.2,17.2,17.2,17.2,4
20170801|2017-06-06 09:30,6,17.25,17.35,17.25,17.25,21
20170801|2017-06-06 10:00,6,17.26,17.26,17.2,17.2,9
20170801|2017-06-06 10:30,6,17.25,17.26,17.25,17.25,11
20170801|2017-06-06 11:00,6,17.3,17.35,17.27,17.3,69
20170801|2017-06-06 11:30,6,17.29,17.29,17.19,17.2,8
20170801|2017-06-06 12:00,6,17.2,17.24,17.2,17.24,2
20170801|2017-06-06 12:30,6,17.21,17.21,17.21,17.21,1
20170801|2017-06-06 13:00,6,17.22,17.22,17.22,17.22,3
20170801|2017-06-07 07:30,7,17.21,17.21,17.21,17.21,2
20170801|2017-06-07 09:00,7,17.21,17.21,17.18,17.18,12
20170801|2017-06-07 09:30,7,17.17,17.2,17.17,17.2,3
20170801|2017-06-07 10:00,7,17.2,17.22,17.2,17.22,3
20170801|2017-06-07 10:30,7,17.18,17.18,17.15,17.15,20
20170801|2017-06-07 11:00,7,17.15,17.15,17.11,17.11,17
20170801|2017-06-07 11:30,7,17.12,17.13,17.1,17.1,24
20170801|2017-06-07 12:30,7,17.1,17.1,17.07,17.07,13
20170801|2017-06-07 13:00,7,17.07,17.07,17.05,17.07,20
20170801|2017-06-07 14:00,7,17.09,17.18,17.09,17.18,9
20170801|2017-06-07 14:30,7,17.19,17.19,17.11,17.11,3
20170801|2017-06-07 15:30,7,17.08,17.08,17.07,17.08,19
20170801|2017-06-07 17:00,8,17.07,17.07,17.07,17.07,1
20170801|2017-06-08 08:30,8,17.04,17.04,17.02,17.02,19
20170801|2017-06-08 09:00,8,17.03,17.05,17.01,17.03,11
20170801|2017-06-08 09:30,8,17.02,17.06,17.01,17.06,32
20170801|2017-06-08 10:00,8,17.07,17.07,17.05,17.05,10
20170801|2017-06-08 10:30,8,17.05,17.05,16.96,16.98,19
20170801|2017-06-08 11:00,8,16.97,16.98,16.96,16.96,10
20170801|2017-06-08 11:30,8,16.98,16.99,16.97,16.99,6
20170801|2017-06-08 12:00,8,17,17.01,17,17.01,3
20170801|2017-06-08 12:30,8,17.03,17.03,17.03,17.03,1
20170801|2017-06-08 13:00,8,17,17,16.98,16.98,3
20170801|2017-06-08 14:30,8,17,17,17,17,5
20170801|2017-06-08 15:00,8,17,17,16.99,16.99,13
20170801|2017-06-09 08:00,9,16.99,16.99,16.98,16.98,3
20170801|2017-06-09 08:30,9,16.98,17,16.98,17,7
20170801|2017-06-09 09:00,9,16.98,17.02,16.98,17.02,3
20170801|2017-06-09 09:30,9,17,17,16.99,17,9
20170801|2017-06-09 10:00,9,17.01,17.02,16.99,17.02,25
20170801|2017-06-09 10:30,9,17.02,17.1,17,17.04,34
20170801|2017-06-09 11:00,9,17.03,17.03,16.95,17,43
20170801|2017-06-09 11:30,9,16.98,16.98,16.98,16.98,2
20170801|2017-06-09 12:00,9,16.98,16.98,16.98,16.98,6
20170801|2017-06-09 13:00,9,16.99,16.99,16.99,16.99,4
20170801|2017-06-09 13:30,9,17,17,17,17,1
20170801|2017-06-12 08:00,12,17.03,17.05,17.01,17.04,23
20170801|2017-06-12 08:30,12,17.09,17.09,17.09,17.09,1
20170801|2017-06-12 09:00,12,17.07,17.07,17.02,17.02,12
20170801|2017-06-12 09:30,12,17.02,17.03,17.01,17.03,26
20170801|2017-06-12 10:00,12,17.01,17.01,16.99,16.99,15
20170801|2017-06-12 10:30,12,17.08,17.09,17.08,17.09,5
20170801|2017-06-12 11:00,12,17.04,17.1,17.04,17.1,14
20170801|2017-06-12 11:30,12,17.08,17.15,17.07,17.12,5
20170801|2017-06-12 12:00,12,17.14,17.16,17.14,17.16,4
20170801|2017-06-12 12:30,12,17.14,17.2,17.14,17.2,29
20170801|2017-06-12 13:00,12,17.18,17.2,17.15,17.19,11
20170801|2017-06-12 13:30,12,17.2,17.2,17.19,17.19,2
20170801|2017-06-12 14:00,12,17.22,17.22,17.22,17.22,6
20170801|2017-06-12 14:30,12,17.23,17.24,17.23,17.24,5
20170801|2017-06-12 15:00,12,17.22,17.22,17.22,17.22,3
20170801|2017-06-12 15:30,12,17.25,17.25,17.24,17.24,4
20170801|2017-06-12 17:30,13,17.27,17.27,17.27,17.27,1
20170801|2017-06-13 07:00,13,17.23,17.23,17.23,17.23,2
20170801|2017-06-13 07:30,13,17.27,17.28,17.27,17.28,6
20170801|2017-06-13 08:00,13,17.28,17.33,17.27,17.28,8
20170801|2017-06-13 08:30,13,17.3,17.34,17.3,17.32,16
20170801|2017-06-13 09:00,13,17.3,17.34,17.3,17.34,6
20170801|2017-06-13 09:30,13,17.34,17.36,17.32,17.36,5
20170801|2017-06-13 10:00,13,17.35,17.37,17.33,17.37,11
20170801|2017-06-13 10:30,13,17.35,17.35,17.22,17.22,20
20170801|2017-06-13 11:00,13,17.3,17.31,17.25,17.31,22
20170801|2017-06-13 11:30,13,17.26,17.27,17.22,17.24,19
20170801|2017-06-13 12:30,13,17.24,17.24,17.24,17.24,1
20170801|2017-06-13 13:00,13,17.27,17.31,17.27,17.31,10
20170801|2017-06-13 13:30,13,17.3,17.3,17.28,17.28,4
20170801|2017-06-14 08:30,14,17.33,17.33,17.3,17.3,4
20170801|2017-06-14 09:00,14,17.29,17.3,17.29,17.3,7
20170801|2017-06-14 09:30,14,17.26,17.26,17.2,17.2,9
20170801|2017-06-14 10:00,14,17.21,17.21,17.18,17.18,13
20170801|2017-06-14 10:30,14,17.18,17.18,17.15,17.15,8
20170801|2017-06-14 11:00,14,17.14,17.22,17.12,17.17,23
20170801|2017-06-14 11:30,14,17.25,17.25,17.25,17.25,1
20170801|2017-06-14 12:00,14,17.22,17.25,17.22,17.25,2
20170801|2017-06-14 12:30,14,17.25,17.3,17.25,17.3,24
20170801|2017-06-14 13:00,14,17.29,17.29,17.27,17.27,7
20170801|2017-06-14 14:00,14,17.26,17.3,17.26,17.3,5
20170801|2017-06-15 02:30,15,17.22,17.22,17.22,17.22,1
20170801|2017-06-15 07:30,15,17.26,17.26,17.26,17.26,3
20170801|2017-06-15 08:00,15,17.27,17.29,17.27,17.29,5
20170801|2017-06-15 08:30,15,17.26,17.26,17.26,17.26,5
20170801|2017-06-15 09:00,15,17.29,17.29,17.24,17.24,9
20170801|2017-06-15 09:30,15,17.23,17.26,17.23,17.26,7
20170801|2017-06-15 10:00,15,17.23,17.23,17.18,17.22,29
20170801|2017-06-15 10:30,15,17.25,17.28,17.13,17.13,36
20170801|2017-06-15 11:00,15,17.13,17.19,17.13,17.19,14
20170801|2017-06-15 11:30,15,17.21,17.21,17.19,17.19,56
20170801|2017-06-15 12:00,15,17.18,17.18,17.14,17.14,19
20170801|2017-06-15 12:30,15,17.14,17.15,17.12,17.12,7
20170801|2017-06-15 13:00,15,17.14,17.14,17.12,17.13,10
20170801|2017-06-15 13:30,15,17.13,17.19,17.13,17.19,22
20170801|2017-06-15 14:30,15,17.15,17.15,17.15,17.15,5
20170801|2017-06-15 15:00,15,17.15,17.15,17.15,17.15,5
20170801|2017-06-16 07:00,16,17.1,17.1,17.1,17.1,4
20170801|2017-06-16 08:30,16,17.1,17.1,17.08,17.08,7
20170801|2017-06-16 09:00,16,17.07,17.08,17.01,17.03,26
20170801|2017-06-16 09:30,16,17.1,17.11,17.05,17.05,8
20170801|2017-06-16 10:00,16,17.05,17.06,17.02,17.02,25
20170801|2017-06-16 10:30,16,17.01,17.06,16.92,17.06,50
20170801|2017-06-16 11:00,16,17.06,17.08,17.02,17.02,32
20170801|2017-06-16 11:30,16,17.03,17.06,17.01,17.05,34
20170801|2017-06-16 12:00,16,17.03,17.03,17.03,17.03,1
20170801|2017-06-16 13:00,16,17.05,17.05,17.05,17.05,3
20170801|2017-06-16 13:30,16,17.03,17.03,17.03,17.03,2
20170801|2017-06-19 08:00,19,16.97,16.97,16.97,16.97,5
20170801|2017-06-19 08:30,19,16.96,16.96,16.89,16.89,42
20170801|2017-06-19 09:00,19,16.89,16.91,16.88,16.88,42
20170801|2017-06-19 09:30,19,16.88,16.9,16.86,16.9,44
20170801|2017-06-19 10:00,19,16.91,16.91,16.88,16.88,6
20170801|2017-06-19 10:30,19,16.9,16.9,16.81,16.87,139
20170801|2017-06-19 11:00,19,16.87,16.91,16.85,16.87,44
20170801|2017-06-19 11:30,19,16.89,16.92,16.89,16.91,20
20170801|2017-06-19 12:30,19,16.88,16.88,16.86,16.86,17
20170801|2017-06-19 13:00,19,16.87,16.89,16.86,16.89,15
20170801|2017-06-19 13:30,19,16.89,16.91,16.89,16.91,10
20170801|2017-06-19 14:00,19,16.91,16.91,16.91,16.91,1
20170801|2017-06-19 14:30,19,16.9,16.91,16.9,16.91,2
20170801|2017-06-19 15:00,19,16.9,16.9,16.9,16.9,1
20170801|2017-06-19 15:30,19,16.88,16.88,16.88,16.88,1
20170801|2017-06-19 17:00,20,16.85,16.85,16.85,16.85,1
20170801|2017-06-19 20:00,20,16.84,16.84,16.84,16.84,6
20170801|2017-06-19 21:00,20,16.83,16.84,16.83,16.84,3
20170801|2017-06-20 06:30,20,16.83,16.83,16.83,16.83,1
20170801|2017-06-20 07:30,20,16.84,16.84,16.84,16.84,4
20170801|2017-06-20 08:00,20,16.86,16.86,16.86,16.86,1
20170801|2017-06-20 08:30,20,16.84,16.85,16.84,16.85,2
20170801|2017-06-20 09:00,20,16.87,16.88,16.83,16.83,23
20170801|2017-06-20 09:30,20,16.85,16.85,16.84,16.84,4
20170801|2017-06-20 10:00,20,16.83,16.86,16.83,16.85,16
20170801|2017-06-20 10:30,20,16.84,16.88,16.77,16.78,65
20170801|2017-06-20 11:00,20,16.78,16.78,16.75,16.75,30
20170801|2017-06-20 11:30,20,16.74,16.78,16.74,16.78,9
20170801|2017-06-20 12:00,20,16.77,16.81,16.77,16.81,5
20170801|2017-06-20 12:30,20,16.79,16.79,16.73,16.73,42
20170801|2017-06-20 13:00,20,16.73,16.74,16.73,16.73,7
20170801|2017-06-20 13:30,20,16.74,16.74,16.74,16.74,1
20170801|2017-06-20 14:30,20,16.74,16.74,16.72,16.73,17
20170801|2017-06-20 15:00,20,16.72,16.73,16.7,16.71,13
20170801|2017-06-20 15:30,20,16.73,16.73,16.73,16.73,1
20170801|2017-06-20 17:00,21,16.69,16.69,16.68,16.68,2
20170801|2017-06-21 08:00,21,16.66,16.66,16.66,16.66,1
20170801|2017-06-21 08:30,21,16.7,16.71,16.68,16.68,8
20170801|2017-06-21 09:00,21,16.67,16.68,16.64,16.64,25
20170801|2017-06-21 09:30,21,16.62,16.62,16.58,16.58,44
20170801|2017-06-21 10:00,21,16.61,16.63,16.59,16.63,16
20170801|2017-06-21 10:30,21,16.63,16.78,16.58,16.78,124
20170801|2017-06-21 11:00,21,16.8,16.87,16.72,16.78,43
20170801|2017-06-21 11:30,21,16.74,16.76,16.72,16.76,30
20170801|2017-06-21 12:00,21,16.77,16.78,16.72,16.72,21
20170801|2017-06-21 12:30,21,16.71,16.71,16.68,16.68,18
20170801|2017-06-21 13:30,21,16.73,16.73,16.73,16.73,1
20170801|2017-06-21 14:30,21,16.74,16.74,16.73,16.73,2
20170801|2017-06-21 15:00,21,16.73,16.74,16.7,16.7,17
20170801|2017-06-22 09:00,22,16.74,16.76,16.72,16.72,11
20170801|2017-06-22 09:30,22,16.72,16.75,16.72,16.73,15
20170801|2017-06-22 10:00,22,16.76,16.81,16.76,16.78,27
20170801|2017-06-22 10:30,22,16.83,16.83,16.7,16.7,47
20170801|2017-06-22 11:00,22,16.72,16.78,16.72,16.74,10
20170801|2017-06-22 11:30,22,16.72,16.72,16.72,16.72,1
20170801|2017-06-22 12:00,22,16.75,16.75,16.72,16.72,6
20170801|2017-06-22 12:30,22,16.73,16.73,16.73,16.73,2
20170801|2017-06-22 13:00,22,16.73,16.78,16.72,16.78,22
20170801|2017-06-22 14:00,22,16.79,16.79,16.79,16.79,1
20170801|2017-06-22 14:30,22,16.77,16.78,16.77,16.78,10
20170801|2017-06-22 15:00,22,16.76,16.76,16.76,16.76,5
20170801|2017-06-22 15:30,22,16.78,16.78,16.73,16.73,12
20170801|2017-06-22 17:00,23,16.72,16.74,16.72,16.74,6
20170801|2017-06-23 06:00,23,16.79,16.8,16.79,16.8,6
20170801|2017-06-23 08:00,23,16.8,16.81,16.8,16.81,2
20170801|2017-06-23 08:30,23,16.8,16.8,16.8,16.8,15
20170801|2017-06-23 09:00,23,16.8,16.86,16.8,16.86,30
20170801|2017-06-23 09:30,23,16.85,16.99,16.85,16.92,106
20170801|2017-06-23 10:00,23,16.92,16.92,16.83,16.87,37
20170801|2017-06-23 10:30,23,16.98,17,16.87,16.87,57
20170801|2017-06-23 11:00,23,16.86,16.93,16.86,16.9,16
20170801|2017-06-23 11:30,23,16.89,16.91,16.88,16.89,16
20170801|2017-06-23 12:00,23,16.92,16.96,16.92,16.94,19
20170801|2017-06-23 12:30,23,16.95,16.97,16.95,16.97,21
20170801|2017-06-23 13:00,23,16.96,16.99,16.96,16.98,8
20170801|2017-06-23 13:30,23,16.99,16.99,16.95,16.95,5
20170801|2017-06-25 17:00,26,17.05,17.09,17.05,17.09,3
20170801|2017-06-26 02:00,26,17.04,17.04,17.04,17.04,1
20170801|2017-06-26 05:30,26,17,17,17,17,1
20170801|2017-06-26 08:00,26,16.96,16.96,16.96,16.96,1
20170801|2017-06-26 08:30,26,16.95,16.97,16.95,16.97,25
20170801|2017-06-26 09:00,26,16.97,16.97,16.97,16.97,4
20170801|2017-06-26 09:30,26,16.96,16.96,16.91,16.91,13
20170801|2017-06-26 10:00,26,16.92,16.94,16.92,16.94,3
20170801|2017-06-26 10:30,26,16.97,16.98,16.92,16.94,11
20170801|2017-06-26 11:00,26,16.9,16.9,16.77,16.77,46
20170801|2017-06-26 11:30,26,16.77,16.8,16.76,16.8,15
20170801|2017-06-26 12:00,26,16.81,16.81,16.79,16.79,16
20170801|2017-06-26 12:30,26,16.79,16.79,16.77,16.77,15
20170801|2017-06-26 13:00,26,16.77,16.78,16.75,16.78,16
20170801|2017-06-26 14:30,26,16.78,16.78,16.75,16.75,3
20170801|2017-06-26 15:30,26,16.76,16.76,16.76,16.76,1
20170801|2017-06-26 17:00,27,16.75,16.75,16.75,16.75,1
20170801|2017-06-26 17:30,27,16.75,16.75,16.75,16.75,1
20170801|2017-06-26 18:30,27,16.74,16.74,16.74,16.74,1
20170801|2017-06-27 08:00,27,16.8,16.81,16.8,16.81,5
20170801|2017-06-27 08:30,27,16.78,16.78,16.78,16.78,4
20170801|2017-06-27 09:00,27,16.75,16.75,16.75,16.75,1
20170801|2017-06-27 09:30,27,16.75,16.76,16.75,16.76,21
20170801|2017-06-27 10:00,27,16.74,16.74,16.74,16.74,1
20170801|2017-06-27 10:30,27,16.74,16.74,16.74,16.74,14
20170801|2017-06-27 11:00,27,16.75,16.77,16.68,16.68,41
20170801|2017-06-27 11:30,27,16.65,16.68,16.65,16.65,6
20170801|2017-06-27 12:00,27,16.7,16.7,16.68,16.69,14
20170801|2017-06-27 12:30,27,16.69,16.69,16.67,16.69,7
20170801|2017-06-27 13:00,27,16.68,16.7,16.66,16.66,15
20170801|2017-06-27 13:30,27,16.68,16.74,16.66,16.67,52
20170801|2017-06-27 14:30,27,16.7,16.7,16.7,16.7,1
20170801|2017-06-27 15:00,27,16.68,16.68,16.68,16.68,1
20170801|2017-06-27 15:30,27,16.68,16.68,16.67,16.67,4
20170801|2017-06-27 17:00,28,16.62,16.62,16.62,16.62,1
20170801|2017-06-28 07:30,28,16.66,16.66,16.66,16.66,1
20170801|2017-06-28 08:00,28,16.67,16.67,16.67,16.67,2
20170801|2017-06-28 08:30,28,16.65,16.65,16.62,16.62,5
20170801|2017-06-28 09:00,28,16.62,16.64,16.62,16.64,5
20170801|2017-06-28 09:30,28,16.62,16.62,16.57,16.59,36
20170801|2017-06-28 10:00,28,16.62,16.62,16.57,16.57,17
20170801|2017-06-28 10:30,28,16.59,16.62,16.59,16.61,21
20170801|2017-06-28 11:00,28,16.57,16.66,16.5,16.64,93
20170801|2017-06-28 11:30,28,16.62,16.67,16.6,16.6,23
20170801|2017-06-28 12:00,28,16.58,16.62,16.58,16.58,13
20170801|2017-06-28 12:30,28,16.59,16.6,16.57,16.59,35
20170801|2017-06-28 13:00,28,16.58,16.6,16.57,16.6,21
20170801|2017-06-28 13:30,28,16.58,16.58,16.56,16.56,7
20170801|2017-06-28 14:00,28,16.58,16.58,16.55,16.55,7
20170801|2017-06-28 14:30,28,16.54,16.54,16.53,16.54,5
20170801|2017-06-29 07:00,29,16.5,16.5,16.48,16.48,19
20170801|2017-06-29 07:30,29,16.47,16.47,16.47,16.47,3
20170801|2017-06-29 08:00,29,16.49,16.49,16.45,16.45,45
20170801|2017-06-29 08:30,29,16.47,16.48,16.47,16.48,2
20170801|2017-06-29 09:00,29,16.47,16.47,16.42,16.42,59
20170801|2017-06-29 09:30,29,16.41,16.45,16.39,16.4,52
20170801|2017-06-29 10:00,29,16.43,16.45,16.43,16.44,5
20170801|2017-06-29 10:30,29,16.46,16.46,16.43,16.45,5
20170801|2017-06-29 11:00,29,16.47,16.5,16.39,16.4,61
20170801|2017-06-29 11:30,29,16.38,16.41,16.37,16.37,21
20170801|2017-06-29 12:00,29,16.39,16.4,16.39,16.4,11
20170801|2017-06-29 12:30,29,16.38,16.4,16.38,16.4,7
20170801|2017-06-29 13:00,29,16.4,16.41,16.39,16.41,22
20170801|2017-06-29 13:30,29,16.42,16.42,16.42,16.42,11
20170801|2017-06-29 14:00,29,16.39,16.39,16.39,16.39,1
20170801|2017-06-29 15:00,29,16.4,16.4,16.4,16.4,1
20170801|2017-06-29 17:00,30,16.42,16.42,16.42,16.42,3
20170801|2017-06-30 01:00,30,16.38,16.38,16.38,16.38,1
20170801|2017-06-30 01:30,30,16.37,16.37,16.36,16.36,4
20170801|2017-06-30 02:00,30,16.36,16.36,16.36,16.36,4
20170801|2017-06-30 07:00,30,16.37,16.37,16.35,16.35,8
20170801|2017-06-30 07:30,30,16.37,16.37,16.37,16.37,3
20170801|2017-06-30 08:00,30,16.37,16.41,16.37,16.39,8
20170801|2017-06-30 08:30,30,16.39,16.42,16.39,16.41,34
20170801|2017-06-30 09:00,30,16.41,16.43,16.39,16.41,54
20170801|2017-06-30 09:30,30,16.41,16.47,16.39,16.43,48
20170801|2017-06-30 10:00,30,16.46,16.51,16.45,16.51,43
20170801|2017-06-30 10:30,30,16.47,16.55,16.47,16.55,36
20170801|2017-06-30 11:00,30,16.53,16.53,16.45,16.52,39
20170801|2017-06-30 11:30,30,16.52,16.52,16.5,16.5,9
20170801|2017-06-30 12:00,30,16.52,16.55,16.5,16.5,40
20170801|2017-06-30 12:30,30,16.52,16.55,16.52,16.55,7
20170801|2017-06-30 13:00,30,16.56,16.58,16.55,16.57,27
20170801|2017-06-30 13:30,30,16.57,16.57,16.57,16.57,2
20170801|2017-07-02 17:00,3,16.59,16.59,16.59,16.59,1
20170801|2017-07-03 07:00,3,16.53,16.56,16.51,16.56,7
20170801|2017-07-03 07:30,3,16.56,16.56,16.56,16.56,36
20170801|2017-07-03 08:00,3,16.57,16.6,16.57,16.59,26
20170801|2017-07-03 08:30,3,16.59,16.59,16.51,16.51,57
20170801|2017-07-03 09:00,3,16.51,16.53,16.47,16.53,9
20170801|2017-07-03 09:30,3,16.54,16.54,16.49,16.49,14
20170801|2017-07-03 10:00,3,16.47,16.52,16.47,16.52,11
20170801|2017-07-03 10:30,3,16.54,16.54,16.52,16.52,8
20170801|2017-07-03 11:00,3,16.51,16.51,16.43,16.45,8
20170801|2017-07-03 11:30,3,16.49,16.5,16.45,16.5,19
20170801|2017-07-04 17:00,5,16.4,16.4,16.4,16.4,2
20170801|2017-07-04 18:00,5,16.4,16.4,16.4,16.4,9
20170801|2017-07-04 19:00,5,16.47,16.47,16.47,16.47,1
20170801|2017-07-05 08:00,5,16.44,16.44,16.43,16.44,6
20170801|2017-07-05 08:30,5,16.44,16.47,16.42,16.47,32
20170801|2017-07-05 09:00,5,16.45,16.45,16.42,16.42,21
20170801|2017-07-05 09:30,5,16.43,16.44,16.43,16.43,21
20170801|2017-07-05 10:00,5,16.42,16.42,16.41,16.41,17
20170801|2017-07-05 10:30,5,16.42,16.44,16.42,16.44,25
20170801|2017-07-05 11:00,5,16.44,16.55,16.44,16.46,63
20170801|2017-07-05 11:30,5,16.5,16.54,16.48,16.48,38
20170801|2017-07-05 12:30,5,16.5,16.5,16.5,16.5,2
20170801|2017-07-05 13:00,5,16.51,16.54,16.51,16.54,9
20170801|2017-07-05 13:30,5,16.54,16.56,16.54,16.56,3
20170801|2017-07-05 14:30,5,16.56,16.56,16.56,16.56,5
20170801|2017-07-05 15:00,5,16.55,16.57,16.55,16.57,14
20170801|2017-07-05 15:30,5,16.56,16.56,16.55,16.55,6
20170801|2017-07-05 18:30,6,16.56,16.56,16.56,16.56,7
20170801|2017-07-05 21:00,6,16.5,16.5,16.5,16.5,2
20170801|2017-07-05 21:30,6,16.59,16.59,16.59,16.59,1
20170801|2017-07-06 06:00,6,16.58,16.59,16.58,16.59,5
20170801|2017-07-06 07:00,6,16.57,16.57,16.57,16.57,2
20170801|2017-07-06 07:30,6,16.6,16.61,16.6,16.6,4
20170801|2017-07-06 08:00,6,16.62,16.7,16.62,16.65,40
20170801|2017-07-06 08:30,6,16.65,16.66,16.63,16.65,15
20170801|2017-07-06 09:00,6,16.65,16.66,16.62,16.65,45
20170801|2017-07-06 09:30,6,16.63,16.69,16.63,16.68,47
20170801|2017-07-06 10:00,6,16.68,16.73,16.67,16.7,55
20170801|2017-07-06 10:30,6,16.7,16.74,16.7,16.71,25
20170801|2017-07-06 11:00,6,16.68,16.68,16.63,16.63,34
20170801|2017-07-06 11:30,6,16.63,16.68,16.63,16.68,11
20170801|2017-07-06 12:00,6,16.64,16.64,16.64,16.64,2
20170801|2017-07-06 12:30,6,16.67,16.68,16.65,16.68,8
20170801|2017-07-06 13:00,6,16.67,16.67,16.65,16.65,23
20170801|2017-07-06 13:30,6,16.66,16.66,16.6,16.6,39
20170801|2017-07-06 14:00,6,16.61,16.61,16.59,16.59,8
20170801|2017-07-06 14:30,6,16.58,16.58,16.57,16.57,15
20170801|2017-07-06 15:00,6,16.59,16.59,16.59,16.59,1
20170801|2017-07-06 15:30,6,16.61,16.61,16.61,16.61,1
20170801|2017-07-06 19:30,7,16.6,16.6,16.6,16.6,1
20170801|2017-07-07 05:00,7,16.58,16.58,16.58,16.58,8
20170801|2017-07-07 06:30,7,16.59,16.59,16.58,16.59,6
20170801|2017-07-07 07:00,7,16.6,16.62,16.6,16.62,3
20170801|2017-07-07 07:30,7,16.62,16.62,16.62,16.62,1
20170801|2017-07-07 08:00,7,16.63,16.64,16.63,16.63,9
20170801|2017-07-07 08:30,7,16.63,16.68,16.63,16.68,60
20170801|2017-07-07 09:00,7,16.65,16.72,16.63,16.63,82
20170801|2017-07-07 09:30,7,16.63,16.63,16.63,16.63,25
20170801|2017-07-07 10:00,7,16.63,16.64,16.6,16.62,37
20170801|2017-07-07 10:30,7,16.63,16.63,16.63,16.63,26
20170801|2017-07-07 11:00,7,16.6,16.63,16.51,16.51,88
20170801|2017-07-07 11:30,7,16.55,16.55,16.55,16.55,80
20170801|2017-07-07 12:00,7,16.56,16.56,16.49,16.51,39
20170801|2017-07-07 12:30,7,16.49,16.51,16.48,16.49,60
20170801|2017-07-07 13:00,7,16.49,16.5,16.47,16.47,46
20170801|2017-07-09 17:00,10,16.42,16.42,16.42,16.42,1
20170801|2017-07-09 17:30,10,16.4,16.4,16.4,16.4,2
20170801|2017-07-10 08:00,10,16.44,16.44,16.4,16.4,6
20170801|2017-07-10 08:30,10,16.4,16.4,16.35,16.37,30
20170801|2017-07-10 09:00,10,16.35,16.37,16.32,16.32,39
20170801|2017-07-10 09:30,10,16.35,16.39,16.34,16.39,62
20170801|2017-07-10 10:00,10,16.39,16.4,16.36,16.38,10
20170801|2017-07-10 10:30,10,16.37,16.37,16.3,16.35,49
20170801|2017-07-10 11:00,10,16.33,16.39,16.32,16.35,57
20170801|2017-07-10 11:30,10,16.34,16.34,16.26,16.26,50
20170801|2017-07-10 12:00,10,16.26,16.3,16.26,16.3,29
20170801|2017-07-10 12:30,10,16.26,16.26,16.15,16.23,77
20170801|2017-07-10 13:00,10,16.24,16.24,16.2,16.21,28
20170801|2017-07-10 14:00,10,16.21,16.21,16.21,16.21,5
20170801|2017-07-10 14:30,10,16.23,16.26,16.23,16.26,5
20170801|2017-07-10 17:00,11,16.31,16.31,16.3,16.3,4
20170801|2017-07-10 19:30,11,16.3,16.3,16.3,16.3,8
20170801|2017-07-10 20:00,11,16.3,16.3,16.3,16.3,3
20170801|2017-07-10 20:30,11,16.3,16.3,16.3,16.3,13
20170801|2017-07-10 21:30,11,16.28,16.28,16.28,16.28,5
20170801|2017-07-10 22:00,11,16.31,16.31,16.31,16.31,1
20170801|2017-07-11 05:30,11,16.33,16.33,16.33,16.33,1
20170801|2017-07-11 06:30,11,16.3,16.3,16.3,16.3,2
20170801|2017-07-11 07:00,11,16.27,16.27,16.26,16.26,2
20170801|2017-07-11 07:30,11,16.25,16.28,16.25,16.28,3
20170801|2017-07-11 08:00,11,16.25,16.29,16.24,16.29,29
20170801|2017-07-11 08:30,11,16.29,16.31,16.26,16.26,27
20170801|2017-07-11 09:00,11,16.26,16.28,16.25,16.28,19
20170801|2017-07-11 09:30,11,16.25,16.27,16.23,16.27,25
20170801|2017-07-11 10:00,11,16.27,16.37,16.27,16.33,82
20170801|2017-07-11 10:30,11,16.33,16.33,16.31,16.32,19
20170801|2017-07-11 11:00,11,16.33,16.48,16.33,16.43,124
20170801|2017-07-11 11:30,11,16.43,16.46,16.39,16.44,37
20170801|2017-07-11 12:00,11,16.43,16.5,16.43,16.49,71
20170801|2017-07-11 12:30,11,16.48,16.53,16.48,16.52,51
20170801|2017-07-11 13:00,11,16.53,16.58,16.53,16.54,38
20170801|2017-07-11 13:30,11,16.51,16.54,16.51,16.54,6
20170801|2017-07-11 14:00,11,16.55,16.55,16.52,16.52,10
20170801|2017-07-11 14:30,11,16.53,16.53,16.53,16.53,3
20170801|2017-07-11 15:00,11,16.52,16.53,16.51,16.53,5
20170801|2017-07-11 15:30,11,16.49,16.49,16.49,16.49,5
20170801|2017-07-11 17:30,12,16.6,16.6,16.6,16.6,1
20170801|2017-07-11 18:00,12,16.6,16.63,16.6,16.63,11
20170801|2017-07-11 19:00,12,16.63,16.63,16.63,16.63,2
20170801|2017-07-11 19:30,12,16.64,16.64,16.64,16.64,1
20170801|2017-07-12 07:00,12,16.63,16.63,16.57,16.57,5
20170801|2017-07-12 07:30,12,16.64,16.64,16.64,16.64,1
20170801|2017-07-12 08:00,12,16.63,16.63,16.62,16.62,5
20170801|2017-07-12 08:30,12,16.64,16.69,16.64,16.69,25
20170801|2017-07-12 09:00,12,16.66,16.67,16.57,16.61,57
20170801|2017-07-12 09:30,12,16.62,16.64,16.59,16.64,44
20170801|2017-07-12 10:00,12,16.61,16.63,16.6,16.62,30
20170801|2017-07-12 10:30,12,16.6,16.62,16.6,16.61,3
20170801|2017-07-12 11:00,12,16.63,16.68,16.61,16.62,45
20170801|2017-07-12 11:30,12,16.6,16.6,16.53,16.55,55
20170801|2017-07-12 12:00,12,16.54,16.55,16.47,16.53,61
20170801|2017-07-12 12:30,12,16.51,16.54,16.49,16.51,54
20170801|2017-07-12 13:00,12,16.5,16.5,16.5,16.5,1
20170801|2017-07-12 13:30,12,16.47,16.5,16.46,16.5,14
20170801|2017-07-12 14:00,12,16.49,16.5,16.49,16.5,13
20170801|2017-07-12 14:30,12,16.53,16.53,16.52,16.52,4
20170801|2017-07-12 15:00,12,16.55,16.55,16.55,16.55,3
20170801|2017-07-12 19:00,13,16.56,16.56,16.56,16.56,1
20170801|2017-07-13 07:00,13,16.5,16.5,16.5,16.5,3
20170801|2017-07-13 07:30,13,16.53,16.55,16.53,16.55,3
20170801|2017-07-13 08:00,13,16.56,16.57,16.56,16.57,2
20170801|2017-07-13 08:30,13,16.56,16.57,16.56,16.57,6
20170801|2017-07-13 09:30,13,16.57,16.57,16.5,16.5,75
20170801|2017-07-13 10:00,13,16.49,16.54,16.47,16.52,73
20170801|2017-07-13 10:30,13,16.51,16.55,16.51,16.52,18
20170801|2017-07-13 11:00,13,16.57,16.59,16.53,16.57,19
20170801|2017-07-13 11:30,13,16.59,16.6,16.52,16.52,38
20170801|2017-07-13 12:00,13,16.52,16.58,16.52,16.55,26
20170801|2017-07-13 12:30,13,16.54,16.55,16.52,16.55,16
20170801|2017-07-13 13:00,13,16.54,16.55,16.53,16.55,15
20170801|2017-07-13 13:30,13,16.56,16.56,16.56,16.56,1
20170801|2017-07-13 14:00,13,16.53,16.53,16.53,16.53,1
20170801|2017-07-13 14:30,13,16.56,16.56,16.56,16.56,11
20170801|2017-07-13 15:00,13,16.56,16.56,16.53,16.53,8
20170801|2017-07-13 17:00,14,16.6,16.6,16.6,16.6,4
20170801|2017-07-13 20:30,14,16.54,16.54,16.54,16.54,1
20170801|2017-07-14 08:30,14,16.56,16.56,16.56,16.56,1
20170801|2017-07-14 09:00,14,16.58,16.62,16.58,16.6,21
20170801|2017-07-14 09:30,14,16.63,16.63,16.63,16.63,1
20170801|2017-07-14 10:00,14,16.63,16.64,16.61,16.61,16
20170801|2017-07-14 10:30,14,16.61,16.61,16.6,16.61,12
20170801|2017-07-14 11:00,14,16.59,16.69,16.56,16.68,158
20170801|2017-07-14 11:30,14,16.66,16.66,16.61,16.61,37
20170801|2017-07-14 12:00,14,16.61,16.61,16.61,16.61,6
20170801|2017-07-14 12:30,14,16.61,16.61,16.61,16.61,1
20170801|2017-07-14 13:00,14,16.65,16.66,16.63,16.63,25
20170801|2017-07-14 13:30,14,16.63,16.63,16.63,16.63,1
20170801|2017-07-16 17:00,17,16.67,16.67,16.67,16.67,6
20170801|2017-07-17 07:00,17,16.62,16.62,16.57,16.6,13
20170801|2017-07-17 07:30,17,16.59,16.6,16.59,16.6,5
20170801|2017-07-17 08:00,17,16.58,16.6,16.55,16.55,23
20170801|2017-07-17 08:30,17,16.54,16.59,16.54,16.59,21
20170801|2017-07-17 09:00,17,16.59,16.59,16.54,16.54,26
20170801|2017-07-17 10:00,17,16.57,16.57,16.57,16.57,1
20170801|2017-07-17 10:30,17,16.6,16.6,16.54,16.54,23
20170801|2017-07-17 11:00,17,16.55,16.72,16.55,16.69,106
20170801|2017-07-17 11:30,17,16.66,16.66,16.59,16.59,21
20170801|2017-07-17 12:00,17,16.63,16.69,16.62,16.69,16
20170801|2017-07-17 12:30,17,16.65,16.65,16.63,16.65,9
20170801|2017-07-17 13:00,17,16.63,16.67,16.62,16.63,18
20170801|2017-07-17 13:30,17,16.65,16.65,16.65,16.65,1
20170801|2017-07-17 14:00,17,16.66,16.68,16.66,16.68,3
20170801|2017-07-17 14:30,17,16.69,16.7,16.66,16.66,15
20170801|2017-07-17 15:00,17,16.7,16.7,16.7,16.7,1
20170801|2017-07-17 15:30,17,16.7,16.7,16.67,16.68,18
20170801|2017-07-17 17:00,18,16.65,16.65,16.65,16.65,1
20170801|2017-07-17 18:30,18,16.69,16.69,16.69,16.69,1
20170801|2017-07-18 05:30,18,16.65,16.65,16.65,16.65,10
20170801|2017-07-18 06:00,18,16.63,16.63,16.62,16.62,7
20170801|2017-07-18 06:30,18,16.65,16.65,16.65,16.65,5
20170801|2017-07-18 07:00,18,16.62,16.62,16.61,16.61,6
20170801|2017-07-18 07:30,18,16.65,16.68,16.65,16.68,10
20170801|2017-07-18 08:00,18,16.69,16.69,16.69,16.69,2
20170801|2017-07-18 08:30,18,16.71,16.71,16.71,16.71,3
20170801|2017-07-18 09:00,18,16.68,16.68,16.65,16.68,35
20170801|2017-07-18 09:30,18,16.66,16.66,16.65,16.65,13
20170801|2017-07-18 10:00,18,16.63,16.65,16.56,16.65,44
20170801|2017-07-18 10:30,18,16.63,16.66,16.63,16.66,16
20170801|2017-07-18 11:00,18,16.65,16.7,16.62,16.69,210
20170801|2017-07-18 11:30,18,16.68,16.69,16.64,16.64,10
20170801|2017-07-18 12:00,18,16.62,16.65,16.6,16.64,16
20170801|2017-07-18 12:30,18,16.66,16.66,16.62,16.62,5
20170801|2017-07-18 13:00,18,16.62,16.66,16.62,16.64,39
20170801|2017-07-18 13:30,18,16.63,16.63,16.6,16.6,8
20170801|2017-07-18 14:00,18,16.61,16.61,16.61,16.61,3
20170801|2017-07-18 14:30,18,16.63,16.63,16.61,16.62,8
20170801|2017-07-18 15:30,18,16.6,16.6,16.59,16.59,3
20170801|2017-07-19 08:00,19,16.58,16.58,16.58,16.58,7
20170801|2017-07-19 08:30,19,16.59,16.59,16.5,16.52,45
20170801|2017-07-19 09:00,19,16.57,16.62,16.54,16.58,26
20170801|2017-07-19 09:30,19,16.6,16.6,16.6,16.6,2
20170801|2017-07-19 10:00,19,16.58,16.58,16.56,16.57,10
20170801|2017-07-19 10:30,19,16.59,16.61,16.59,16.6,14
20170801|2017-07-19 11:00,19,16.55,16.6,16.52,16.6,68
20170801|2017-07-19 11:30,19,16.57,16.57,16.51,16.56,56
20170801|2017-07-19 12:00,19,16.57,16.57,16.55,16.56,4
20170801|2017-07-19 12:30,19,16.56,16.56,16.56,16.56,2
20170801|2017-07-19 13:00,19,16.55,16.58,16.55,16.57,34
20170801|2017-07-19 13:30,19,16.57,16.57,16.57,16.57,1
20170801|2017-07-19 14:00,19,16.55,16.55,16.55,16.55,4
20170801|2017-07-19 15:00,19,16.57,16.57,16.57,16.57,2
20170801|2017-07-19 17:00,20,16.53,16.53,16.52,16.52,2
20170801|2017-07-19 17:30,20,16.52,16.52,16.52,16.52,1
20170801|2017-07-19 18:00,20,16.55,16.55,16.55,16.55,3
20170801|2017-07-20 07:00,20,16.55,16.55,16.55,16.55,4
20170801|2017-07-20 07:30,20,16.53,16.53,16.53,16.53,2
20170801|2017-07-20 08:30,20,16.55,16.55,16.55,16.55,2
20170801|2017-07-20 09:00,20,16.54,16.55,16.5,16.55,40
20170801|2017-07-20 09:30,20,16.54,16.55,16.54,16.55,7
20170801|2017-07-20 10:00,20,16.55,16.55,16.45,16.52,142
20170801|2017-07-20 10:30,20,16.5,16.56,16.48,16.51,42
20170801|2017-07-20 11:00,20,16.5,16.5,16.34,16.41,94
20170801|2017-07-20 11:30,20,16.39,16.39,16.33,16.33,55
20170801|2017-07-20 12:00,20,16.33,16.33,16.31,16.31,22
20170801|2017-07-20 12:30,20,16.31,16.31,16.3,16.3,55
20170801|2017-07-20 13:00,20,16.3,16.3,16.27,16.3,17
20170801|2017-07-20 13:30,20,16.3,16.3,16.29,16.29,6
20170801|2017-07-20 14:00,20,16.3,16.3,16.3,16.3,1
20170801|2017-07-20 14:30,20,16.3,16.3,16.3,16.3,2
20170801|2017-07-20 15:00,20,16.31,16.31,16.29,16.29,4
20170801|2017-07-20 15:30,20,16.29,16.31,16.29,16.31,2
20170801|2017-07-20 17:00,21,16.26,16.26,16.26,16.26,1
20170801|2017-07-20 19:00,21,16.26,16.26,16.26,16.26,6
20170801|2017-07-21 03:30,21,16.28,16.28,16.28,16.28,1
20170801|2017-07-21 07:30,21,16.25,16.25,16.21,16.21,25
20170801|2017-07-21 08:00,21,16.21,16.23,16.17,16.18,24
20170801|2017-07-21 08:30,21,16.18,16.18,16.13,16.14,27
20170801|2017-07-21 09:00,21,16.14,16.14,16.07,16.14,55
20170801|2017-07-21 09:30,21,16.15,16.16,16.11,16.11,91
20170801|2017-07-21 10:00,21,16.14,16.16,16.11,16.13,36
20170801|2017-07-21 10:30,21,16.14,16.14,16.1,16.12,24
20170801|2017-07-21 11:00,21,16.1,16.18,16.09,16.15,123
20170801|2017-07-21 11:30,21,16.13,16.14,16.13,16.14,6
20170801|2017-07-21 12:00,21,16.11,16.14,16.11,16.14,42
20170801|2017-07-21 12:30,21,16.12,16.12,16.1,16.1,7
20170801|2017-07-21 13:00,21,16.1,16.12,16.09,16.09,33
20170801|2017-07-21 13:30,21,16.12,16.12,16.11,16.11,8
20170801|2017-07-23 17:00,24,16.1,16.25,16.1,16.14,24
20170801|2017-07-23 20:00,24,16.13,16.13,16.11,16.11,10
20170801|2017-07-23 20:30,24,16.1,16.15,16.08,16.15,11
20170801|2017-07-24 07:00,24,16.08,16.08,16.07,16.07,4
20170801|2017-07-24 07:30,24,16.09,16.09,16.09,16.09,3
20170801|2017-07-24 08:00,24,16.05,16.12,16.05,16.11,27
20170801|2017-07-24 08:30,24,16.11,16.12,16.11,16.12,7
20170801|2017-07-24 09:00,24,16.11,16.11,16.03,16.03,45
20170801|2017-07-24 09:30,24,16.01,16.01,15.95,15.95,38
20170801|2017-07-24 10:00,24,15.95,15.95,15.92,15.93,61
20170801|2017-07-24 10:30,24,15.95,15.96,15.94,15.96,23
20170801|2017-07-24 11:00,24,15.93,16.05,15.93,16.03,65
20170801|2017-07-24 12:00,24,16,16.03,16,16.03,6
20170801|2017-07-24 12:30,24,16.01,16.09,16.01,16.03,48
20170801|2017-07-24 13:00,24,16,16.02,15.99,16.02,29
20170801|2017-07-24 13:30,24,16.02,16.03,16.02,16.03,6
20170801|2017-07-24 14:00,24,16.03,16.06,16.03,16.05,11
20170801|2017-07-24 14:30,24,16.06,16.09,16.06,16.06,4
20170801|2017-07-24 15:00,24,16.07,16.07,16.07,16.07,4
20170801|2017-07-24 15:30,24,16.05,16.05,16.05,16.05,9
20170801|2017-07-24 17:00,25,16.08,16.08,16.08,16.08,1
20170801|2017-07-25 03:30,25,16.07,16.07,16.06,16.06,5
20170801|2017-07-25 07:00,25,16.08,16.08,16.05,16.05,12
20170801|2017-07-25 07:30,25,16.05,16.1,16.05,16.08,8
20170801|2017-07-25 08:00,25,16.11,16.11,16.11,16.11,1
20170801|2017-07-25 08:30,25,16.1,16.13,16.1,16.11,15
20170801|2017-07-25 09:00,25,16.1,16.1,15.98,15.98,62
20170801|2017-07-25 09:30,25,16,16.11,16,16.06,28
20170801|2017-07-25 10:00,25,16.09,16.13,16.07,16.13,12
20170801|2017-07-25 10:30,25,16.1,16.11,16.09,16.09,3
20170801|2017-07-25 11:00,25,16.13,16.27,16.13,16.25,110
20170801|2017-07-25 11:30,25,16.26,16.35,16.26,16.35,57
20170801|2017-07-25 12:00,25,16.33,16.33,16.29,16.29,34
20170801|2017-07-25 12:30,25,16.32,16.33,16.32,16.32,8
20170801|2017-07-25 13:00,25,16.31,16.31,16.31,16.31,6
20170801|2017-07-25 13:30,25,16.34,16.34,16.34,16.34,1
20170801|2017-07-25 19:00,26,16.36,16.36,16.36,16.36,1
20170801|2017-07-25 19:30,26,16.36,16.36,16.36,16.36,1
20170801|2017-07-26 08:30,26,16.37,16.37,16.37,16.37,1
20170801|2017-07-26 09:00,26,16.37,16.49,16.37,16.44,65
20170801|2017-07-26 09:30,26,16.44,16.45,16.42,16.43,10
20170801|2017-07-26 10:00,26,16.42,16.42,16.39,16.4,17
20170801|2017-07-26 10:30,26,16.42,16.44,16.41,16.41,14
20170801|2017-07-26 11:00,26,16.42,16.42,16.3,16.4,36
20170801|2017-07-26 11:30,26,16.39,16.4,16.36,16.4,10
20170801|2017-07-26 12:00,26,16.38,16.39,16.34,16.36,10
20170801|2017-07-26 12:30,26,16.34,16.37,16.32,16.37,5
20170801|2017-07-26 13:00,26,16.37,16.38,16.36,16.37,16
20170801|2017-07-26 13:30,26,16.35,16.35,16.35,16.35,3
20170801|2017-07-26 14:00,26,16.35,16.35,16.35,16.35,1
20170801|2017-07-26 14:30,26,16.35,16.35,16.35,16.35,2
20170801|2017-07-26 15:30,26,16.35,16.35,16.35,16.35,2
20170801|2017-07-26 17:00,27,16.38,16.38,16.35,16.35,2
20170801|2017-07-26 17:30,27,16.4,16.4,16.4,16.4,1
20170801|2017-07-26 18:30,27,16.4,16.43,16.4,16.43,8
20170801|2017-07-26 20:00,27,16.44,16.45,16.44,16.45,16
20170801|2017-07-27 06:30,27,16.45,16.45,16.45,16.45,1
20170801|2017-07-27 07:00,27,16.45,16.48,16.45,16.48,8
20170801|2017-07-27 07:30,27,16.45,16.45,16.45,16.45,1
20170801|2017-07-27 08:00,27,16.43,16.44,16.4,16.4,8
20170801|2017-07-27 08:30,27,16.4,16.4,16.39,16.4,9
20170801|2017-07-27 09:00,27,16.41,16.41,16.31,16.36,27
20170801|2017-07-27 09:30,27,16.35,16.35,16.28,16.31,13
20170801|2017-07-27 10:00,27,16.33,16.33,16.33,16.33,2
20170801|2017-07-27 10:30,27,16.31,16.31,16.31,16.31,8
20170801|2017-07-27 11:00,27,16.33,16.44,16.29,16.44,90
20170801|2017-07-27 11:30,27,16.44,16.45,16.4,16.44,16
20170801|2017-07-27 12:00,27,16.43,16.45,16.43,16.45,10
20170801|2017-07-27 12:30,27,16.43,16.46,16.43,16.45,32
20170801|2017-07-27 13:00,27,16.45,16.45,16.42,16.42,20
20170801|2017-07-27 13:30,27,16.4,16.4,16.39,16.39,8
20170801|2017-07-27 14:30,27,16.4,16.4,16.4,16.4,1
20170801|2017-07-27 15:00,27,16.39,16.39,16.39,16.39,1
20170801|2017-07-27 15:30,27,16.39,16.39,16.39,16.39,1
20170801|2017-07-27 17:00,28,16.38,16.39,16.38,16.39,4
20170801|2017-07-28 01:00,28,16.34,16.34,16.34,16.34,1
20170801|2017-07-28 07:00,28,16.39,16.41,16.39,16.41,6
20170801|2017-07-28 08:30,28,16.42,16.45,16.4,16.44,14
20170801|2017-07-28 09:00,28,16.45,16.45,16.4,16.44,61
20170801|2017-07-28 09:30,28,16.45,16.47,16.45,16.47,10
20170801|2017-07-28 10:00,28,16.47,16.47,16.44,16.45,9
20170801|2017-07-28 10:30,28,16.46,16.47,16.46,16.47,14
20170801|2017-07-28 11:00,28,16.43,16.55,16.43,16.55,99
20170801|2017-07-28 11:30,28,16.54,16.55,16.52,16.55,13
20170801|2017-07-28 12:00,28,16.56,16.57,16.54,16.57,8
20170801|2017-07-28 12:30,28,16.55,16.57,16.55,16.57,26
20170801|2017-07-28 13:00,28,16.56,16.58,16.55,16.56,33
20170801|2017-07-28 13:30,28,16.58,16.58,16.54,16.54,5
20170801|2017-07-30 17:00,31,16.54,16.73,16.54,16.66,113
20170801|2017-07-30 17:30,31,16.68,16.68,16.68,16.68,2
20170801|2017-07-30 19:30,31,16.66,16.67,16.66,16.67,5
20170801|2017-07-30 21:30,31,16.7,16.7,16.7,16.7,1
20170801|2017-07-31 02:00,31,16.7,16.7,16.7,16.7,9
20170801|2017-07-31 07:30,31,16.65,16.65,16.63,16.63,8
20170801|2017-07-31 08:00,31,16.61,16.63,16.61,16.63,9
20170801|2017-07-31 08:30,31,16.62,16.67,16.62,16.67,14
20170801|2017-07-31 09:00,31,16.67,16.67,16.66,16.67,23
20170801|2017-07-31 09:30,31,16.67,16.67,16.67,16.67,2
20170801|2017-07-31 10:00,31,16.67,16.68,16.67,16.68,15
20170801|2017-07-31 10:30,31,16.66,16.68,16.65,16.66,6
20170801|2017-07-31 11:00,31,16.64,16.64,16.55,16.55,61
20170801|2017-07-31 11:30,31,16.55,16.56,16.53,16.56,12
20170801|2017-07-31 12:00,31,16.55,16.55,16.54,16.55,10
20170801|2017-07-31 12:30,31,16.56,16.57,16.56,16.57,8
20170801|2017-07-31 13:00,31,16.57,16.6,16.57,16.57,25
20170801|2017-07-31 13:30,31,16.57,16.58,16.54,16.55,17
20170801|2017-07-31 14:00,31,16.55,16.55,16.55,16.55,4
20170801|2017-07-31 14:30,31,16.54,16.57,16.54,16.57,15
20170801|2017-07-31 15:00,31,16.56,16.56,16.56,16.56,3
20170801|2017-07-31 15:30,31,16.56,16.56,16.55,16.56,9
20170801|2017-08-01 07:00,1,16.55,16.56,16.55,16.56,6
20170801|2017-08-01 09:00,1,16.59,16.62,16.59,16.59,24
20170801|2017-08-01 09:30,1,16.58,16.59,16.56,16.56,21
20170801|2017-08-01 10:00,1,16.55,16.56,16.51,16.53,105
20170801|2017-08-01 10:30,1,16.53,16.54,16.49,16.49,9
20170801|2017-08-01 11:00,1,16.53,16.79,16.53,16.75,180
20170801|2017-08-01 11:30,1,16.77,16.78,16.76,16.77,21
20170801|2017-08-01 12:00,1,16.76,16.77,16.74,16.75,12
20170801|2017-08-01 12:30,1,16.74,16.74,16.71,16.72,26
20170801|2017-08-01 13:00,1,16.72,16.75,16.71,16.71,17
20170801|2017-08-01 13:30,1,16.7,16.73,16.7,16.71,11
20170801|2017-08-01 14:00,1,16.71,16.71,16.7,16.71,24
20170801|2017-08-01 14:30,1,16.71,16.72,16.7,16.72,20
20170801|2017-08-01 15:00,1,16.7,16.71,16.7,16.71,3
20170801|2017-08-01 15:30,1,16.71,16.72,16.71,16.71,8
20170801|2017-08-01 17:00,2,16.74,16.75,16.74,16.75,4
20170801|2017-08-01 19:30,2,16.77,16.78,16.77,16.78,2
20170801|2017-08-02 04:00,2,16.77,16.77,16.77,16.77,3
20170801|2017-08-02 04:30,2,16.77,16.77,16.77,16.77,3
20170801|2017-08-02 05:00,2,16.77,16.77,16.77,16.77,1
20170801|2017-08-02 06:00,2,16.77,16.78,16.77,16.78,5
20170801|2017-08-02 06:30,2,16.78,16.78,16.77,16.77,5
20170801|2017-08-02 08:00,2,16.75,16.75,16.74,16.74,2
20170801|2017-08-02 08:30,2,16.74,16.77,16.74,16.77,20
20170801|2017-08-02 09:00,2,16.77,16.79,16.74,16.74,53
20170801|2017-08-02 09:30,2,16.74,16.77,16.74,16.77,5
20170801|2017-08-02 10:00,2,16.78,16.79,16.76,16.78,38
20170801|2017-08-02 10:30,2,16.78,16.78,16.74,16.75,10
20170801|2017-08-02 11:00,2,16.71,16.73,16.58,16.63,40
20170801|2017-08-02 11:30,2,16.62,16.62,16.51,16.51,37
20170801|2017-08-02 12:00,2,16.51,16.51,16.45,16.5,65
20170801|2017-08-02 12:30,2,16.49,16.53,16.46,16.5,29
20170801|2017-08-02 13:00,2,16.5,16.51,16.49,16.49,15
20170801|2017-08-02 13:30,2,16.48,16.49,16.47,16.47,10
20170801|2017-08-02 14:00,2,16.46,16.5,16.46,16.5,12
20170801|2017-08-02 14:30,2,16.48,16.48,16.48,16.48,5
20170801|2017-08-02 15:00,2,16.47,16.47,16.47,16.47,9
20170801|2017-08-02 15:30,2,16.47,16.47,16.46,16.46,17
20170801|2017-08-02 20:30,3,16.45,16.45,16.45,16.45,3
20170801|2017-08-02 22:00,3,16.45,16.45,16.45,16.45,1
20170801|2017-08-03 06:30,3,16.49,16.5,16.49,16.5,2
20170801|2017-08-03 07:30,3,16.5,16.5,16.5,16.5,1
20170801|2017-08-03 08:30,3,16.49,16.54,16.46,16.54,36
20170801|2017-08-03 09:00,3,16.53,16.6,16.53,16.59,27
20170801|2017-08-03 09:30,3,16.59,16.67,16.58,16.67,19
20170801|2017-08-03 10:00,3,16.59,16.64,16.59,16.63,5
20170801|2017-08-03 10:30,3,16.62,16.63,16.59,16.59,8
20170801|2017-08-03 11:00,3,16.56,16.56,16.43,16.47,54
20170801|2017-08-03 11:30,3,16.46,16.46,16.41,16.42,19
20170801|2017-08-03 12:00,3,16.45,16.46,16.43,16.46,3
20170801|2017-08-03 12:30,3,16.46,16.46,16.44,16.44,7
20170801|2017-08-03 13:00,3,16.44,16.44,16.4,16.43,64
20170801|2017-08-03 13:30,3,16.41,16.43,16.41,16.42,14
20170801|2017-08-03 14:00,3,16.43,16.43,16.41,16.41,13
20170801|2017-08-03 14:30,3,16.42,16.43,16.42,16.42,9
20170801|2017-08-03 15:00,3,16.42,16.42,16.42,16.42,11
20170801|2017-08-03 15:30,3,16.42,16.42,16.41,16.41,7
20170801|2017-08-03 17:00,4,16.39,16.39,16.39,16.39,1
20170801|2017-08-03 21:00,4,16.43,16.44,16.43,16.44,2
20170801|2017-08-03 23:30,4,16.4,16.4,16.4,16.4,2
20170801|2017-08-04 07:30,4,16.45,16.46,16.41,16.41,8
20170801|2017-08-04 08:00,4,16.42,16.42,16.42,16.42,8
20170801|2017-08-04 09:00,4,16.45,16.56,16.45,16.48,117
20170801|2017-08-04 09:30,4,16.5,16.5,16.45,16.45,20
20170801|2017-08-04 10:00,4,16.48,16.48,16.41,16.41,29
20170801|2017-08-04 10:30,4,16.44,16.49,16.44,16.46,14
20170801|2017-08-04 11:00,4,16.44,16.44,16.37,16.38,26
20170801|2017-08-04 11:30,4,16.39,16.39,16.35,16.36,86
20170801|2017-08-04 12:00,4,16.36,16.37,16.33,16.36,31
20170801|2017-08-04 12:30,4,16.36,16.36,16.33,16.34,27
20170801|2017-08-04 13:00,4,16.34,16.34,16.32,16.34,46
20170801|2017-08-04 13:30,4,16.34,16.38,16.34,16.34,13
20170801|2017-08-06 17:00,7,16.38,16.38,16.38,16.38,1
20170801|2017-08-06 21:30,7,16.35,16.43,16.34,16.39,7
20170801|2017-08-07 07:00,7,16.4,16.4,16.4,16.4,2
20170801|2017-08-07 07:30,7,16.38,16.4,16.38,16.4,5
20170801|2017-08-07 08:00,7,16.41,16.41,16.41,16.41,1
20170801|2017-08-07 09:00,7,16.42,16.42,16.3,16.31,12
20170801|2017-08-07 09:30,7,16.34,16.36,16.34,16.36,7
20170801|2017-08-07 10:00,7,16.35,16.35,16.32,16.32,14
20170801|2017-08-07 10:30,7,16.32,16.34,16.32,16.34,7
20170801|2017-08-07 11:00,7,16.32,16.32,16.25,16.25,65
20170801|2017-08-07 11:30,7,16.27,16.27,16.23,16.24,79
20170801|2017-08-07 12:00,7,16.25,16.26,16.25,16.25,53
20170801|2017-08-07 12:30,7,16.26,16.28,16.25,16.27,77
20170801|2017-08-07 13:00,7,16.27,16.27,16.25,16.25,20
20170801|2017-08-07 13:30,7,16.25,16.25,16.25,16.25,4
20170801|2017-08-07 14:00,7,16.24,16.25,16.24,16.25,18
20170801|2017-08-07 14:30,7,16.24,16.25,16.24,16.25,11
20170801|2017-08-07 15:00,7,16.24,16.25,16.24,16.24,5
20170801|2017-08-07 15:30,7,16.24,16.25,16.24,16.24,9
20170801|2017-08-07 21:30,8,16.25,16.25,16.25,16.25,1
20170801|2017-08-08 04:00,8,16.25,16.25,16.25,16.25,5
20170801|2017-08-08 06:00,8,16.25,16.25,16.25,16.25,1
20170801|2017-08-08 08:00,8,16.24,16.24,16.24,16.24,3
20170801|2017-08-08 08:30,8,16.25,16.25,16.24,16.25,14
20170801|2017-08-08 09:00,8,16.27,16.29,16.25,16.27,11
20170801|2017-08-08 09:30,8,16.29,16.29,16.29,16.29,2
20170801|2017-08-08 11:00,8,16.26,16.26,16.22,16.22,85
20170801|2017-08-08 11:30,8,16.22,16.22,16.2,16.2,43
20170801|2017-08-08 12:00,8,16.22,16.22,16.22,16.22,4
20170801|2017-08-08 12:30,8,16.22,16.22,16.22,16.22,4
20170801|2017-08-08 13:00,8,16.23,16.23,16.23,16.23,10
20170801|2017-08-08 14:00,8,16.23,16.23,16.23,16.23,2
20170801|2017-08-08 14:30,8,16.23,16.26,16.23,16.26,7
20170801|2017-08-08 15:30,8,16.26,16.26,16.26,16.26,1
20170801|2017-08-08 17:00,9,16.27,16.27,16.27,16.27,1
20170801|2017-08-09 08:30,9,16.23,16.23,16.22,16.22,5
20170801|2017-08-09 09:00,9,16.23,16.23,16.21,16.22,20
20170801|2017-08-09 09:30,9,16.23,16.23,16.23,16.23,1
20170801|2017-08-09 10:00,9,16.23,16.24,16.22,16.24,11
20170801|2017-08-09 10:30,9,16.25,16.27,16.24,16.24,17
20170801|2017-08-09 11:00,9,16.26,16.44,16.26,16.41,112
20170801|2017-08-09 11:30,9,16.4,16.4,16.35,16.35,36
20170801|2017-08-09 12:00,9,16.35,16.43,16.35,16.43,14
20170801|2017-08-09 13:00,9,16.43,16.43,16.43,16.43,18
20170801|2017-08-09 13:30,9,16.41,16.42,16.41,16.42,3
20170801|2017-08-09 14:00,9,16.41,16.41,16.4,16.4,17
20170801|2017-08-09 15:00,9,16.41,16.41,16.41,16.41,7
20170801|2017-08-09 15:30,9,16.41,16.41,16.41,16.41,5
20170801|2017-08-09 17:00,10,16.43,16.43,16.4,16.4,4
20170801|2017-08-09 19:00,10,16.39,16.39,16.39,16.39,6
20170801|2017-08-09 21:00,10,16.42,16.42,16.42,16.42,3
20170801|2017-08-10 08:00,10,16.42,16.42,16.42,16.42,2
20170801|2017-08-10 08:30,10,16.42,16.44,16.42,16.42,7
20170801|2017-08-10 09:00,10,16.44,16.45,16.4,16.41,35
20170801|2017-08-10 09:30,10,16.4,16.43,16.39,16.43,64
20170801|2017-08-10 10:30,10,16.41,16.41,16.4,16.4,3
20170801|2017-08-10 11:00,10,16.39,16.4,16.36,16.39,50
20170801|2017-08-10 11:30,10,16.37,16.37,16.37,16.37,3
20170801|2017-08-10 12:00,10,16.36,16.37,16.36,16.37,17
20170801|2017-08-10 12:30,10,16.39,16.39,16.38,16.38,2
20170801|2017-08-10 13:00,10,16.39,16.39,16.38,16.38,16
20170801|2017-08-10 13:30,10,16.38,16.38,16.38,16.38,1
20170801|2017-08-10 14:30,10,16.38,16.38,16.37,16.37,3
20170801|2017-08-10 15:00,10,16.37,16.38,16.37,16.38,6
20170801|2017-08-10 21:00,11,16.41,16.41,16.41,16.41,4
20170801|2017-08-11 06:30,11,16.42,16.42,16.42,16.42,1
20170801|2017-08-11 07:00,11,16.42,16.42,16.42,16.42,1
20170801|2017-08-11 07:30,11,16.41,16.42,16.41,16.42,5
20170801|2017-08-11 08:00,11,16.42,16.42,16.41,16.41,3
20170801|2017-08-11 08:30,11,16.41,16.42,16.41,16.42,23
20170801|2017-08-11 09:00,11,16.42,16.42,16.42,16.42,7
20170801|2017-08-11 10:00,11,16.42,16.43,16.42,16.42,12
20170801|2017-08-11 10:30,11,16.42,16.42,16.41,16.41,3
20170801|2017-08-11 11:00,11,16.42,16.49,16.42,16.45,74
20170801|2017-08-11 11:30,11,16.47,16.48,16.47,16.48,19
20170801|2017-08-11 13:00,11,16.47,16.47,16.47,16.47,1
20170801|2017-08-13 17:00,14,16.47,16.47,16.47,16.47,2
20170801|2017-08-14 07:00,14,16.46,16.46,16.46,16.46,1
20170801|2017-08-14 08:30,14,16.47,16.47,16.47,16.47,18
20170801|2017-08-14 09:00,14,16.47,16.48,16.46,16.46,88
20170801|2017-08-14 09:30,14,16.47,16.47,16.46,16.46,11
20170801|2017-08-14 10:30,14,16.46,16.47,16.44,16.44,24
20170801|2017-08-14 11:00,14,16.45,16.53,16.45,16.49,123
20170801|2017-08-14 11:30,14,16.48,16.49,16.47,16.49,16
20170801|2017-08-14 12:00,14,16.49,16.5,16.48,16.48,8
20170801|2017-08-14 13:00,14,16.5,16.5,16.5,16.5,1
20170801|2017-08-14 14:30,14,16.49,16.49,16.49,16.49,3
20170801|2017-08-14 15:00,14,16.5,16.51,16.5,16.51,2
20170801|2017-08-14 17:00,15,16.48,16.48,16.48,16.48,1
20170801|2017-08-14 17:30,15,16.49,16.49,16.49,16.49,1
20170801|2017-08-14 21:30,15,16.47,16.47,16.47,16.47,1
20170801|2017-08-14 23:00,15,16.49,16.49,16.49,16.49,1
20170801|2017-08-15 06:30,15,16.49,16.49,16.49,16.49,1
20170801|2017-08-15 07:00,15,16.5,16.5,16.5,16.5,2
20170801|2017-08-15 08:30,15,16.48,16.48,16.47,16.47,5
20170801|2017-08-15 09:00,15,16.5,16.5,16.5,16.5,1
20170801|2017-08-15 09:30,15,16.48,16.48,16.48,16.48,5
20170801|2017-08-15 10:00,15,16.48,16.48,16.48,16.48,15
20170801|2017-08-15 10:30,15,16.46,16.46,16.43,16.43,23
20170801|2017-08-15 11:00,15,16.43,16.47,16.41,16.47,27
20170801|2017-08-15 11:30,15,16.46,16.47,16.46,16.47,9
20170801|2017-08-15 12:00,15,16.46,16.46,16.45,16.45,6
20170801|2017-08-15 13:00,15,16.46,16.46,16.45,16.46,3
20170801|2017-08-15 13:30,15,16.47,16.47,16.47,16.47,4
20170801|2017-08-15 15:30,15,16.47,16.47,16.47,16.47,1
20170801|2017-08-16 08:00,16,16.48,16.48,16.48,16.48,2
20170801|2017-08-16 08:30,16,16.49,16.49,16.49,16.49,1
20170801|2017-08-16 09:00,16,16.49,16.49,16.46,16.46,58
20170801|2017-08-16 11:00,16,16.48,16.48,16.48,16.48,5
20170801|2017-08-16 11:30,16,16.47,16.47,16.47,16.47,2
20170801|2017-08-16 13:00,16,16.48,16.48,16.48,16.48,7
20170801|2017-08-16 13:30,16,16.49,16.51,16.49,16.5,46
20170801|2017-08-16 14:00,16,16.5,16.5,16.49,16.49,15
20170801|2017-08-16 15:00,16,16.49,16.49,16.49,16.49,7
20170801|2017-08-16 15:30,16,16.49,16.49,16.49,16.49,5
20170801|2017-08-16 21:30,17,16.5,16.5,16.5,16.5,2
20170801|2017-08-17 07:00,17,16.5,16.5,16.5,16.5,5
20170801|2017-08-17 08:00,17,16.5,16.5,16.5,16.5,1
20170801|2017-08-17 09:00,17,16.49,16.49,16.49,16.49,2
20170801|2017-08-17 09:30,17,16.49,16.49,16.49,16.49,9
20170801|2017-08-17 10:00,17,16.49,16.49,16.49,16.49,10
20170801|2017-08-17 10:30,17,16.49,16.49,16.49,16.49,20
20170801|2017-08-17 11:00,17,16.5,16.51,16.5,16.51,29
20170801|2017-08-17 11:30,17,16.51,16.51,16.51,16.51,10
20170801|2017-08-17 12:30,17,16.5,16.5,16.5,16.5,1
20170801|2017-08-17 14:30,17,16.51,16.51,16.51,16.51,6
20170801|2017-08-17 15:00,17,16.51,16.52,16.51,16.52,56
20170801|2017-08-17 19:30,18,16.52,16.52,16.52,16.52,1
20170801|2017-08-18 08:00,18,16.5,16.5,16.5,16.5,5
20170801|2017-08-18 09:00,18,16.52,16.52,16.51,16.51,2
20170801|2017-08-18 10:00,18,16.51,16.52,16.51,16.52,2
20170801|2017-08-18 10:30,18,16.52,16.53,16.52,16.53,20
20170801|2017-08-18 11:00,18,16.52,16.53,16.52,16.53,7
20170801|2017-08-18 12:00,18,16.52,16.53,16.52,16.53,5
20170801|2017-08-18 12:30,18,16.52,16.52,16.51,16.51,8
20170801|2017-08-18 13:00,18,16.51,16.52,16.51,16.51,4
20170801|2017-08-21 07:30,21,16.51,16.51,16.51,16.51,1
20170801|2017-08-21 08:00,21,16.51,16.52,16.51,16.52,5
20170801|2017-08-21 09:00,21,16.52,16.53,16.52,16.53,10
20170801|2017-08-21 09:30,21,16.52,16.53,16.52,16.53,9
20170801|2017-08-21 10:00,21,16.53,16.53,16.53,16.53,3
20170801|2017-08-21 10:30,21,16.53,16.54,16.53,16.53,21
20170801|2017-08-21 11:00,21,16.53,16.54,16.53,16.53,19
20170801|2017-08-21 12:30,21,16.54,16.54,16.54,16.54,1
20170801|2017-08-21 13:00,21,16.53,16.53,16.52,16.52,3
20170801|2017-08-21 13:30,21,16.52,16.52,16.52,16.52,1
20170801|2017-08-21 15:30,21,16.54,16.54,16.54,16.54,5
20170801|2017-08-21 17:00,22,16.52,16.52,16.52,16.52,1
20170801|2017-08-22 08:00,22,16.54,16.55,16.54,16.55,6
20170801|2017-08-22 09:00,22,16.53,16.53,16.53,16.53,2
20170801|2017-08-22 09:30,22,16.53,16.53,16.53,16.53,4
20170801|2017-08-22 10:30,22,16.54,16.54,16.53,16.53,7
20170801|2017-08-22 11:00,22,16.52,16.52,16.52,16.52,3
20170801|2017-08-22 12:30,22,16.54,16.54,16.54,16.54,1
20170801|2017-08-22 13:00,22,16.52,16.54,16.52,16.54,7
20170801|2017-08-23 09:00,23,16.54,16.54,16.54,16.54,1
20170801|2017-08-23 10:00,23,16.53,16.53,16.53,16.53,16
20170801|2017-08-23 13:00,23,16.53,16.53,16.53,16.53,7
20170801|2017-08-23 13:30,23,16.52,16.52,16.52,16.52,9
20170801|2017-08-23 14:00,23,16.52,16.52,16.51,16.52,28
20170801|2017-08-23 14:30,23,16.52,16.52,16.52,16.52,6
20170801|2017-08-23 15:00,23,16.52,16.52,16.51,16.51,13
20170801|2017-08-23 17:00,24,16.52,16.52,16.51,16.51,11
20170801|2017-08-23 19:30,24,16.51,16.51,16.51,16.51,2
20170801|2017-08-24 07:00,24,16.51,16.52,16.51,16.51,54
20170801|2017-08-24 07:30,24,16.51,16.51,16.51,16.51,15
20170801|2017-08-24 09:00,24,16.51,16.51,16.51,16.51,20
20170801|2017-08-24 09:30,24,16.51,16.51,16.51,16.51,15
20170801|2017-08-24 10:00,24,16.5,16.5,16.5,16.5,115
20170801|2017-08-24 13:00,24,16.51,16.51,16.51,16.51,1
20170801|2017-08-24 14:00,24,16.51,16.51,16.51,16.51,6
20170801|2017-08-25 05:00,25,16.52,16.52,16.52,16.52,2
20170801|2017-08-25 06:00,25,16.52,16.52,16.52,16.52,8
20170801|2017-08-25 10:00,25,16.5,16.5,16.5,16.5,1
20170801|2017-08-25 11:00,25,16.5,16.5,16.5,16.5,1
20170801|2017-08-28 05:00,28,16.5,16.5,16.5,16.5,1
20170801|2017-08-28 05:30,28,16.5,16.5,16.5,16.5,1
20170801|2017-08-28 08:00,28,16.5,16.5,16.5,16.5,9
20170801|2017-08-28 09:00,28,16.5,16.5,16.5,16.5,2
20170801|2017-08-28 09:30,28,16.5,16.5,16.5,16.5,1
20170801|2017-08-28 11:00,28,16.51,16.51,16.5,16.5,17
20170801|2017-08-28 13:00,28,16.51,16.51,16.5,16.5,3
20170801|2017-08-29 07:30,29,16.51,16.51,16.51,16.51,17
20170801|2017-08-29 08:00,29,16.52,16.52,16.51,16.52,8
20170801|2017-08-29 08:30,29,16.52,16.52,16.52,16.52,76
20170801|2017-08-29 09:00,29,16.52,16.52,16.52,16.52,3
20170801|2017-08-29 09:30,29,16.52,16.52,16.52,16.52,5
20170801|2017-08-29 10:00,29,16.52,16.52,16.52,16.52,36
20170801|2017-08-29 10:30,29,16.51,16.51,16.51,16.51,1
20170801|2017-08-29 11:00,29,16.52,16.52,16.52,16.52,8
20170801|2017-08-29 12:00,29,16.53,16.54,16.53,16.53,45
20170901|2015-12-07 10:30,7,16.1,16.1,16.1,16.1,3
20170901|2015-12-22 11:00,22,16.2,16.2,16.2,16.2,1
20170901|2016-01-05 09:00,5,16.25,16.25,16.25,16.25,3
20170901|2016-01-22 08:00,22,16.15,16.15,16.15,16.15,2
20170901|2016-02-03 09:30,3,15.8,15.8,15.8,15.8,1
20170901|2016-02-03 10:00,3,15.84,15.84,15.84,15.84,3
20170901|2016-02-04 11:00,4,15.88,15.88,15.88,15.88,2
20170901|2016-02-04 13:30,4,15.93,15.93,15.93,15.93,10
20170901|2016-02-22 11:00,22,15.75,15.75,15.75,15.75,1
20170901|2016-02-24 12:30,24,15.7,15.7,15.7,15.7,1
20170901|2016-03-07 10:30,7,15.65,15.65,15.65,15.65,2
20170901|2016-03-07 15:30,7,15.6,15.6,15.6,15.6,3
20170901|2016-03-09 09:00,9,15.6,15.6,15.6,15.6,3
20170901|2016-03-09 12:00,9,15.55,15.55,15.55,15.55,1
20170901|2016-03-09 12:30,9,15.5,15.5,15.5,15.5,1
20170901|2016-03-14 11:30,14,15.3,15.3,15.3,15.3,5
20170901|2016-03-15 12:30,15,15.2,15.2,15.2,15.2,1
20170901|2016-03-17 13:00,17,15.25,15.25,15.25,15.25,5
20170901|2016-03-18 10:30,18,15.27,15.27,15.27,15.27,5
20170901|2016-03-23 10:00,23,15.37,15.37,15.37,15.37,5
20170901|2016-03-23 11:00,23,15.35,15.35,15.35,15.35,4
20170901|2016-03-24 13:00,24,15.4,15.4,15.4,15.4,10
20170901|2016-03-31 15:30,31,15.45,15.5,15.45,15.5,6
20170901|2016-04-04 06:30,4,15.5,15.5,15.5,15.5,2
20170901|2016-04-13 12:00,13,15.5,15.5,15.5,15.5,1
20170901|2016-04-13 13:00,13,15.55,15.55,15.55,15.55,3
20170901|2016-04-13 13:30,13,15.55,15.55,15.55,15.55,1
20170901|2016-04-27 10:30,27,15.61,15.61,15.61,15.61,2
20170901|2016-05-03 08:30,3,15.65,15.65,15.65,15.65,3
20170901|2016-05-03 12:30,3,15.57,15.57,15.57,15.57,1
20170901|2016-05-03 15:30,3,15.57,15.57,15.57,15.57,2
20170901|2016-05-11 10:30,11,15.48,15.48,15.48,15.48,1
20170901|2016-05-17 11:00,17,15.67,15.67,15.67,15.67,2
20170901|2016-05-19 13:00,19,15.7,15.7,15.7,15.7,3
20170901|2016-06-02 13:30,2,15.86,15.86,15.86,15.86,10
20170901|2016-06-06 13:00,6,15.95,16,15.95,16,7
20170901|2016-06-08 13:30,8,16,16,16,16,14
20170901|2016-06-10 10:30,10,15.79,15.79,15.79,15.79,1
20170901|2016-06-13 08:30,13,16.15,16.15,16.15,16.15,3
20170901|2016-06-13 09:00,13,15.96,15.96,15.96,15.96,1
20170901|2016-06-13 10:30,13,16.15,16.15,16.15,16.15,3
20170901|2016-06-13 11:30,13,16.19,16.19,16.19,16.19,2
20170901|2016-06-13 12:00,13,16.2,16.2,16.2,16.2,1
20170901|2016-06-13 13:00,13,16.07,16.13,16.07,16.12,4
20170901|2016-06-13 14:00,13,16.15,16.15,16.15,16.15,1
20170901|2016-06-14 09:30,14,16.5,16.5,16.5,16.5,1
20170901|2016-06-17 13:00,17,16.4,16.4,16.4,16.4,1
20170901|2016-06-17 13:30,17,16.44,16.45,16.44,16.45,11
20170901|2016-06-22 14:00,22,16.5,16.5,16.5,16.5,1
20170901|2016-06-23 12:30,23,16.63,16.63,16.63,16.63,1
20170901|2016-06-23 23:00,24,16.37,16.37,16.37,16.37,1
20170901|2016-06-24 12:00,24,16.5,16.5,16.5,16.5,3
20170901|2016-06-24 13:30,24,16.54,16.55,16.54,16.55,7
20170901|2016-06-27 10:30,27,16.3,16.3,16.3,16.3,2
20170901|2016-07-06 08:30,6,16.6,16.6,16.6,16.6,2
20170901|2016-07-07 11:00,7,16.6,16.6,16.6,16.6,1
20170901|2016-07-08 09:00,8,16.6,16.6,16.6,16.6,8
20170901|2016-07-08 11:00,8,16.47,16.47,16.47,16.47,1
20170901|2016-07-08 12:30,8,16.6,16.6,16.6,16.6,1
20170901|2016-07-11 10:00,11,16.48,16.48,16.48,16.48,3
20170901|2016-07-11 15:00,11,16.6,16.6,16.6,16.6,1
20170901|2016-07-15 09:30,15,16.56,16.58,16.55,16.58,9
20170901|2016-07-15 12:30,15,16.58,16.58,16.58,16.58,1
20170901|2016-07-19 11:00,19,16.65,16.65,16.65,16.65,5
20170901|2016-07-19 14:30,19,16.61,16.61,16.61,16.61,1
20170901|2016-07-20 08:30,20,16.65,16.65,16.65,16.65,1
20170901|2016-07-20 10:30,20,16.65,16.65,16.65,16.65,1
20170901|2016-07-21 12:00,21,16.6,16.6,16.6,16.6,1
20170901|2016-07-22 10:30,22,16.6,16.6,16.6,16.6,1
20170901|2016-07-25 09:30,25,16.65,16.65,16.65,16.65,1
20170901|2016-07-26 09:00,26,16.67,16.67,16.67,16.67,1
20170901|2016-07-28 08:30,28,16.67,16.67,16.67,16.67,8
20170901|2016-07-28 15:00,28,16.7,16.7,16.7,16.7,4
20170901|2016-08-01 15:30,1,16.65,16.65,16.65,16.65,1
20170901|2016-08-02 13:00,2,16.72,16.72,16.72,16.72,1
20170901|2016-08-03 09:30,3,16.7,16.75,16.7,16.75,8
20170901|2016-08-03 11:00,3,16.6,16.6,16.6,16.6,1
20170901|2016-08-04 09:30,4,16.64,16.64,16.64,16.64,10
20170901|2016-08-04 11:00,4,16.64,16.65,16.64,16.65,2
20170901|2016-08-04 15:30,4,16.7,16.7,16.7,16.7,10
20170901|2016-08-05 08:00,5,16.65,16.65,16.65,16.65,5
20170901|2016-08-05 09:00,5,16.65,16.65,16.65,16.65,3
20170901|2016-08-05 10:30,5,16.7,16.7,16.7,16.7,2
20170901|2016-08-05 12:30,5,16.7,16.7,16.7,16.7,2
20170901|2016-08-05 13:30,5,16.7,16.7,16.7,16.7,1
20170901|2016-08-10 11:30,10,16.68,16.7,16.68,16.7,3
20170901|2016-08-11 15:30,11,16.68,16.68,16.68,16.68,2
20170901|2016-08-15 11:30,15,16.68,16.7,16.68,16.69,10
20170901|2016-08-15 12:00,15,16.69,16.69,16.69,16.69,1
20170901|2016-08-16 11:00,16,16.71,16.71,16.71,16.71,1
20170901|2016-08-16 12:00,16,16.75,16.8,16.75,16.8,10
20170901|2016-08-16 12:30,16,16.8,16.8,16.8,16.8,2
20170901|2016-08-16 14:00,16,16.8,16.8,16.8,16.8,2
20170901|2016-08-16 15:00,16,16.8,16.8,16.8,16.8,2
20170901|2016-08-17 12:00,17,16.9,16.91,16.9,16.91,2
20170901|2016-08-17 13:00,17,16.95,16.96,16.95,16.96,4
20170901|2016-08-17 18:00,18,17,17,16.99,16.99,3
20170901|2016-08-17 21:00,18,16.84,16.84,16.84,16.84,2
20170901|2016-08-18 07:30,18,16.85,16.85,16.85,16.85,1
20170901|2016-08-18 10:30,18,16.9,16.9,16.9,16.9,5
20170901|2016-08-18 11:00,18,16.9,16.9,16.9,16.9,15
20170901|2016-08-18 11:30,18,16.88,16.88,16.88,16.88,4
20170901|2016-08-18 13:00,18,16.92,16.92,16.92,16.92,2
20170901|2016-08-18 13:30,18,16.92,16.92,16.92,16.92,2
20170901|2016-08-19 09:00,19,16.89,16.89,16.89,16.89,5
20170901|2016-08-19 09:30,19,16.87,16.87,16.87,16.87,2
20170901|2016-08-19 12:00,19,16.87,16.87,16.87,16.87,5
20170901|2016-08-19 12:30,19,16.9,16.9,16.9,16.9,1
20170901|2016-08-22 09:00,22,16.93,16.93,16.93,16.93,2
20170901|2016-08-22 11:30,22,16.94,16.94,16.94,16.94,4
20170901|2016-08-23 09:30,23,16.94,16.94,16.94,16.94,17
20170901|2016-08-23 14:00,23,16.94,16.98,16.94,16.98,2
20170901|2016-08-24 10:00,24,16.94,16.94,16.94,16.94,1
20170901|2016-08-24 11:30,24,17,17,17,17,3
20170901|2016-08-24 13:00,24,16.9,16.9,16.9,16.9,3
20170901|2016-08-24 15:00,24,17,17,17,17,1
20170901|2016-08-25 08:30,25,16.99,17,16.88,16.88,8
20170901|2016-08-25 09:00,25,16.99,16.99,16.99,16.99,1
20170901|2016-08-25 09:30,25,16.99,17,16.99,17,5
20170901|2016-08-25 10:00,25,16.95,16.95,16.95,16.95,1
20170901|2016-08-25 12:00,25,16.95,16.95,16.95,16.95,2
20170901|2016-08-26 08:30,26,16.95,16.95,16.95,16.95,2
20170901|2016-08-26 10:30,26,16.91,16.91,16.9,16.9,3
20170901|2016-08-26 11:00,26,16.92,16.92,16.92,16.92,2
20170901|2016-08-26 11:30,26,16.9,16.92,16.9,16.9,5
20170901|2016-08-26 12:00,26,16.9,16.9,16.9,16.9,1
20170901|2016-08-26 12:30,26,16.9,16.9,16.9,16.9,1
20170901|2016-08-29 10:30,29,16.86,16.9,16.86,16.88,4
20170901|2016-08-29 11:00,29,16.86,16.86,16.86,16.86,2
20170901|2016-08-29 13:30,29,16.86,16.86,16.86,16.86,1
20170901|2016-08-30 08:00,30,16.85,16.85,16.85,16.85,2
20170901|2016-08-30 12:00,30,16.9,16.9,16.9,16.9,2
20170901|2016-08-31 09:00,31,16.85,16.85,16.79,16.79,5
20170901|2016-08-31 10:00,31,16.82,16.82,16.82,16.82,3
20170901|2016-08-31 10:30,31,16.8,16.8,16.8,16.8,1
20170901|2016-08-31 11:30,31,16.82,16.82,16.82,16.82,5
20170901|2016-08-31 12:00,31,16.83,16.87,16.83,16.87,5
20170901|2016-08-31 12:30,31,16.88,16.88,16.88,16.88,1
20170901|2016-09-01 10:00,1,16.83,16.83,16.83,16.83,4
20170901|2016-09-01 10:30,1,16.83,16.83,16.83,16.83,12
20170901|2016-09-02 09:00,2,16.8,16.8,16.8,16.8,2
20170901|2016-09-02 11:00,2,16.83,16.83,16.83,16.83,1
20170901|2016-09-02 12:00,2,16.75,16.75,16.75,16.75,1
20170901|2016-09-02 12:30,2,16.76,16.76,16.76,16.76,3
20170901|2016-09-06 08:30,6,16.8,16.8,16.8,16.8,4
20170901|2016-09-06 12:00,6,16.85,16.88,16.85,16.88,2
20170901|2016-09-06 12:30,6,16.9,16.95,16.9,16.95,3
20170901|2016-09-06 13:00,6,16.96,16.96,16.96,16.96,1
20170901|2016-09-07 07:00,7,16.95,16.95,16.95,16.95,8
20170901|2016-09-07 10:30,7,16.85,16.85,16.85,16.85,1
20170901|2016-09-08 08:00,8,16.85,16.85,16.85,16.85,4
20170901|2016-09-08 10:00,8,16.85,16.85,16.85,16.85,1
20170901|2016-09-08 14:30,8,16.81,16.81,16.81,16.81,2
20170901|2016-09-09 08:00,9,16.85,16.85,16.85,16.85,4
20170901|2016-09-09 09:00,9,16.85,16.85,16.85,16.85,2
20170901|2016-09-12 09:00,12,16.87,16.87,16.87,16.87,1
20170901|2016-09-12 10:30,12,16.86,16.86,16.85,16.85,5
20170901|2016-09-13 06:30,13,16.85,16.85,16.85,16.85,1
20170901|2016-09-13 07:00,13,16.85,16.85,16.85,16.85,3
20170901|2016-09-13 13:00,13,16.69,16.69,16.69,16.69,1
20170901|2016-09-13 13:30,13,16.71,16.71,16.71,16.71,1
20170901|2016-09-14 09:30,14,16.74,16.74,16.74,16.74,1
20170901|2016-09-14 10:30,14,16.71,16.71,16.71,16.71,1
20170901|2016-09-16 12:00,16,16.73,16.73,16.73,16.73,4
20170901|2016-09-19 07:30,19,16.73,16.73,16.73,16.73,2
20170901|2016-09-19 09:30,19,16.73,16.73,16.73,16.73,2
20170901|2016-09-19 11:00,19,16.75,16.75,16.75,16.75,3
20170901|2016-09-19 11:30,19,16.75,16.75,16.75,16.75,2
20170901|2016-09-19 12:30,19,16.71,16.71,16.71,16.71,5
20170901|2016-09-20 10:30,20,16.71,16.71,16.71,16.71,1
20170901|2016-09-21 09:30,21,16.73,16.73,16.72,16.72,7
20170901|2016-09-22 11:00,22,16.72,16.72,16.72,16.72,1
20170901|2016-09-22 12:00,22,16.72,16.72,16.72,16.72,8
20170901|2016-09-22 12:30,22,16.72,16.72,16.72,16.72,8
20170901|2016-09-22 13:00,22,16.72,16.72,16.72,16.72,3
20170901|2016-09-26 06:30,26,16.72,16.72,16.72,16.72,1
20170901|2016-09-26 10:00,26,16.72,16.72,16.72,16.72,3
20170901|2016-09-26 10:30,26,16.72,16.72,16.72,16.72,15
20170901|2016-09-26 12:00,26,16.66,16.66,16.65,16.65,7
20170901|2016-09-26 12:30,26,16.64,16.64,16.64,16.64,2
20170901|2016-09-27 09:00,27,16.64,16.64,16.64,16.64,2
20170901|2016-09-27 11:00,27,16.62,16.65,16.62,16.65,2
20170901|2016-09-27 12:00,27,16.56,16.56,16.56,16.56,1
20170901|2016-09-28 09:30,28,16.61,16.61,16.61,16.61,8
20170901|2016-09-28 15:00,28,16.61,16.61,16.61,16.61,1
20170901|2016-09-30 11:00,30,16.64,16.64,16.64,16.64,5
20170901|2016-09-30 11:30,30,16.64,16.64,16.64,16.64,2
20170901|2016-10-03 09:00,3,16.64,16.64,16.64,16.64,10
20170901|2016-10-03 09:30,3,16.64,16.64,16.64,16.64,10
20170901|2016-10-04 08:30,4,16.74,16.74,16.74,16.74,2
20170901|2016-10-04 10:30,4,16.64,16.64,16.62,16.62,4
20170901|2016-10-04 11:00,4,16.62,16.62,16.62,16.62,10
20170901|2016-10-04 11:30,4,16.65,16.65,16.65,16.65,6
20170901|2016-10-04 12:00,4,16.64,16.64,16.64,16.64,4
20170901|2016-10-05 10:30,5,16.66,16.66,16.66,16.66,2
20170901|2016-10-05 12:30,5,16.64,16.64,16.64,16.64,1
20170901|2016-10-05 14:30,5,16.64,16.64,16.64,16.64,3
20170901|2016-10-06 09:30,6,16.65,16.65,16.65,16.65,1
20170901|2016-10-06 10:30,6,16.7,16.7,16.7,16.7,1
20170901|2016-10-07 11:00,7,16.7,16.7,16.7,16.7,3
20170901|2016-10-07 12:30,7,16.7,16.7,16.7,16.7,1
20170901|2016-10-10 07:00,10,16.7,16.7,16.7,16.7,2
20170901|2016-10-10 10:30,10,16.7,16.7,16.7,16.7,4
20170901|2016-10-10 11:00,10,16.66,16.66,16.66,16.66,2
20170901|2016-10-10 15:00,10,16.66,16.66,16.66,16.66,1
20170901|2016-10-11 09:00,11,16.66,16.66,16.66,16.66,3
20170901|2016-10-11 09:30,11,16.64,16.64,16.64,16.64,10
20170901|2016-10-11 12:00,11,16.62,16.62,16.62,16.62,15
20170901|2016-10-11 13:00,11,16.61,16.61,16.61,16.61,15
20170901|2016-10-11 13:30,11,16.6,16.6,16.6,16.6,12
20170901|2016-10-11 14:00,11,16.58,16.58,16.58,16.58,1
20170901|2016-10-11 19:00,12,16.6,16.6,16.6,16.6,8
20170901|2016-10-14 10:30,14,16.69,16.69,16.69,16.69,1
20170901|2016-10-14 12:00,14,16.69,16.69,16.69,16.69,9
20170901|2016-10-17 07:30,17,16.69,16.69,16.69,16.69,1
20170901|2016-10-17 08:30,17,16.69,16.69,16.69,16.69,2
20170901|2016-10-17 14:00,17,16.62,16.62,16.62,16.62,2
20170901|2016-10-18 06:30,18,16.69,16.69,16.69,16.69,1
20170901|2016-10-18 09:00,18,16.69,16.69,16.69,16.69,2
20170901|2016-10-19 10:30,19,16.69,16.69,16.69,16.69,3
20170901|2016-10-19 12:30,19,16.64,16.64,16.62,16.62,3
20170901|2016-10-20 08:30,20,16.65,16.65,16.65,16.65,5
20170901|2016-10-20 09:30,20,16.63,16.63,16.61,16.61,8
20170901|2016-10-20 13:00,20,16.63,16.63,16.63,16.63,2
20170901|2016-10-20 14:30,20,16.65,16.65,16.65,16.65,1
20170901|2016-10-21 09:00,21,16.65,16.65,16.65,16.65,12
20170901|2016-10-24 10:30,24,16.65,16.65,16.65,16.65,3
20170901|2016-10-25 10:30,25,16.63,16.63,16.63,16.63,1
20170901|2016-10-25 11:30,25,16.65,16.65,16.65,16.65,1
20170901|2016-10-26 09:00,26,16.65,16.65,16.65,16.65,5
20170901|2016-10-27 10:00,27,16.7,16.7,16.7,16.7,8
20170901|2016-10-31 10:30,31,16.75,16.76,16.75,16.76,11
20170901|2016-10-31 14:00,31,16.8,16.84,16.8,16.84,5
20170901|2016-11-01 12:30,1,16.76,16.76,16.76,16.76,4
20170901|2016-11-02 07:00,2,16.8,16.8,16.8,16.8,1
20170901|2016-11-02 10:30,2,16.8,16.8,16.8,16.8,1
20170901|2016-11-02 11:00,2,16.8,16.8,16.8,16.8,4
20170901|2016-11-02 11:30,2,16.85,16.85,16.85,16.85,1
20170901|2016-11-03 09:00,3,16.89,16.9,16.89,16.89,22
20170901|2016-11-03 09:30,3,16.89,16.89,16.89,16.89,2
20170901|2016-11-03 10:00,3,16.85,16.85,16.85,16.85,4
20170901|2016-11-04 10:00,4,16.85,16.85,16.85,16.85,1
20170901|2016-11-04 10:30,4,16.85,16.85,16.85,16.85,3
20170901|2016-11-04 12:00,4,16.8,16.8,16.8,16.8,1
20170901|2016-11-04 13:00,4,16.85,16.85,16.85,16.85,1
20170901|2016-11-07 06:30,7,16.85,16.85,16.85,16.85,2
20170901|2016-11-07 07:00,7,16.9,16.9,16.9,16.9,7
20170901|2016-11-07 09:00,7,16.9,16.9,16.9,16.9,1
20170901|2016-11-07 10:30,7,16.9,16.9,16.9,16.9,10
20170901|2016-11-07 12:30,7,16.9,16.9,16.9,16.9,2
20170901|2016-11-08 06:30,8,16.9,16.9,16.9,16.9,3
20170901|2016-11-08 11:00,8,16.9,16.9,16.9,16.9,1
20170901|2016-11-08 12:00,8,16.75,16.75,16.75,16.75,1
20170901|2016-11-14 08:00,14,16.82,16.82,16.82,16.82,5
20170901|2016-11-15 06:30,15,16.88,16.88,16.88,16.88,3
20170901|2016-11-15 10:00,15,16.92,16.92,16.92,16.92,1
20170901|2016-11-15 10:30,15,16.92,16.92,16.92,16.92,10
20170901|2016-11-15 12:30,15,16.95,16.95,16.95,16.95,1
20170901|2016-11-16 08:00,16,16.95,16.95,16.95,16.95,4
20170901|2016-11-16 11:00,16,16.97,16.97,16.97,16.97,5
20170901|2016-11-17 12:00,17,17,17,17,17,1
20170901|2016-11-17 13:00,17,17,17,17,17,3
20170901|2016-11-18 09:30,18,17,17,17,17,20
20170901|2016-11-18 10:30,18,17.03,17.03,17.03,17.03,1
20170901|2016-11-18 11:30,18,17,17,17,17,2
20170901|2016-11-18 12:00,18,17.01,17.01,17.01,17.01,2
20170901|2016-11-18 12:30,18,17.03,17.03,17.03,17.03,1
20170901|2016-11-18 13:00,18,16.94,16.94,16.94,16.94,4
20170901|2016-11-20 18:00,21,17.03,17.03,17.03,17.03,6
20170901|2016-11-22 10:00,22,17.03,17.03,17.03,17.03,20
20170901|2016-11-22 11:00,22,16.98,17,16.98,17,7
20170901|2016-11-22 13:00,22,17.03,17.03,17.03,17.03,1
20170901|2016-11-23 12:00,23,16.97,16.97,16.97,16.97,1
20170901|2016-11-23 13:00,23,17.05,17.05,17.04,17.04,2
20170901|2016-11-28 08:30,28,17.03,17.03,17.03,17.03,1
20170901|2016-11-28 10:30,28,17.03,17.08,17.03,17.08,9
20170901|2016-11-29 07:30,29,17.1,17.1,17.1,17.1,2
20170901|2016-11-29 13:30,29,17.07,17.07,17.07,17.07,6
20170901|2016-11-30 08:30,30,17.05,17.05,17.05,17.05,2
20170901|2016-11-30 10:30,30,17.11,17.11,17.11,17.11,1
20170901|2016-11-30 11:30,30,17.14,17.14,17.14,17.14,1
20170901|2016-11-30 15:30,30,17.14,17.14,17.14,17.14,1
20170901|2016-11-30 17:00,1,17.12,17.12,17.12,17.12,1
20170901|2016-12-01 08:00,1,17.15,17.15,17.15,17.15,1
20170901|2016-12-01 09:00,1,17.19,17.21,17.19,17.21,7
20170901|2016-12-01 09:30,1,17.21,17.21,17.19,17.19,4
20170901|2016-12-01 10:00,1,17.13,17.35,17.13,17.31,57
20170901|2016-12-01 10:30,1,17.33,17.37,17.33,17.37,19
20170901|2016-12-01 11:00,1,17.37,17.37,17.37,17.37,36
20170901|2016-12-01 11:30,1,17.37,17.37,17.34,17.34,3
20170901|2016-12-01 12:00,1,17.4,17.52,17.4,17.52,6
20170901|2016-12-01 12:30,1,17.52,17.6,17.5,17.53,36
20170901|2016-12-01 13:00,1,17.58,17.58,17.4,17.4,6
20170901|2016-12-01 14:00,1,17.42,17.42,17.42,17.42,1
20170901|2016-12-01 14:30,1,17.43,17.46,17.43,17.45,3
20170901|2016-12-01 15:00,1,17.44,17.5,17.44,17.5,12
20170901|2016-12-01 19:00,2,17.45,17.45,17.45,17.45,2
20170901|2016-12-02 08:30,2,17.5,17.5,17.5,17.5,3
20170901|2016-12-02 09:00,2,17.47,17.47,17.46,17.46,4
20170901|2016-12-02 09:30,2,17.48,17.48,17.48,17.48,1
20170901|2016-12-02 10:00,2,17.49,17.5,17.46,17.46,12
20170901|2016-12-02 10:30,2,17.46,17.46,17.45,17.45,5
20170901|2016-12-02 11:00,2,17.53,17.53,17.53,17.53,4
20170901|2016-12-02 11:30,2,17.55,17.6,17.55,17.6,23
20170901|2016-12-02 12:00,2,17.62,17.75,17.62,17.75,10
20170901|2016-12-02 13:00,2,17.64,17.69,17.64,17.69,13
20170901|2016-12-02 13:30,2,17.53,17.54,17.5,17.5,6
20170901|2016-12-05 07:00,5,17.64,17.64,17.64,17.64,1
20170901|2016-12-05 09:00,5,17.55,17.55,17.55,17.55,1
20170901|2016-12-05 09:30,5,17.5,17.5,17.46,17.46,6
20170901|2016-12-05 10:00,5,17.5,17.5,17.5,17.5,1
20170901|2016-12-05 10:30,5,17.56,17.58,17.56,17.58,6
20170901|2016-12-05 11:00,5,17.58,17.58,17.58,17.58,1
20170901|2016-12-05 12:30,5,17.45,17.45,17.45,17.45,1
20170901|2016-12-05 13:30,5,17.55,17.55,17.55,17.55,5
20170901|2016-12-05 14:30,5,17.56,17.56,17.55,17.55,3
20170901|2016-12-06 08:30,6,17.5,17.5,17.5,17.5,1
20170901|2016-12-06 09:00,6,17.39,17.39,17.39,17.39,1
20170901|2016-12-06 10:30,6,17.48,17.48,17.48,17.48,1
20170901|2016-12-06 11:30,6,17.5,17.5,17.5,17.5,2
20170901|2016-12-06 12:00,6,17.48,17.48,17.48,17.48,1
20170901|2016-12-06 12:30,6,17.47,17.47,17.47,17.47,1
20170901|2016-12-06 13:30,6,17.47,17.47,17.47,17.47,1
20170901|2016-12-07 09:00,7,17.5,17.5,17.5,17.5,1
20170901|2016-12-07 09:30,7,17.48,17.52,17.48,17.52,16
20170901|2016-12-07 11:30,7,17.5,17.5,17.5,17.5,1
20170901|2016-12-08 10:00,8,17.55,17.55,17.55,17.55,1
20170901|2016-12-08 10:30,8,17.58,17.58,17.51,17.51,2
20170901|2016-12-08 11:00,8,17.6,17.6,17.6,17.6,2
20170901|2016-12-08 13:30,8,17.55,17.55,17.55,17.55,1
20170901|2016-12-08 14:00,8,17.6,17.6,17.6,17.6,3
20170901|2016-12-09 09:00,9,17.58,17.58,17.58,17.58,1
20170901|2016-12-09 09:30,9,17.7,17.7,17.7,17.7,3
20170901|2016-12-09 10:00,9,17.75,17.75,17.75,17.75,1
20170901|2016-12-09 12:30,9,17.6,17.65,17.6,17.65,7
20170901|2016-12-09 13:30,9,17.6,17.6,17.6,17.6,1
20170901|2016-12-12 08:30,12,17.65,17.71,17.65,17.71,6
20170901|2016-12-12 10:30,12,17.72,17.72,17.72,17.72,2
20170901|2016-12-12 11:00,12,17.73,17.75,17.71,17.75,11
20170901|2016-12-12 11:30,12,17.75,17.78,17.75,17.78,2
20170901|2016-12-12 12:00,12,17.76,17.76,17.76,17.76,2
20170901|2016-12-12 12:30,12,17.8,17.85,17.8,17.85,5
20170901|2016-12-12 13:00,12,17.85,17.85,17.84,17.85,5
20170901|2016-12-12 15:00,12,17.85,17.85,17.76,17.76,3
20170901|2016-12-12 15:30,12,17.76,17.76,17.76,17.76,4
20170901|2016-12-13 08:00,13,17.85,17.85,17.85,17.85,3
20170901|2016-12-13 08:30,13,17.85,17.87,17.85,17.87,5
20170901|2016-12-13 09:30,13,17.94,17.97,17.94,17.97,15
20170901|2016-12-13 10:00,13,17.97,17.99,17.87,17.87,17
20170901|2016-12-13 10:30,13,17.86,18,17.82,18,10
20170901|2016-12-13 11:30,13,17.9,17.9,17.81,17.81,6
20170901|2016-12-13 12:00,13,17.77,17.77,17.76,17.76,24
20170901|2016-12-13 12:30,13,17.68,17.73,17.68,17.73,7
20170901|2016-12-14 07:00,14,17.74,17.74,17.74,17.74,1
20170901|2016-12-14 08:30,14,17.74,17.74,17.74,17.74,1
20170901|2016-12-14 09:00,14,17.79,17.81,17.79,17.8,11
20170901|2016-12-14 09:30,14,17.74,17.75,17.74,17.75,3
20170901|2016-12-14 10:00,14,17.78,17.78,17.78,17.78,1
20170901|2016-12-14 10:30,14,17.78,17.78,17.78,17.78,1
20170901|2016-12-14 11:00,14,17.72,17.72,17.71,17.71,2
20170901|2016-12-14 11:30,14,17.78,17.78,17.78,17.78,1
20170901|2016-12-14 12:00,14,17.76,17.76,17.76,17.76,4
20170901|2016-12-14 13:00,14,17.72,17.72,17.72,17.72,4
20170901|2016-12-15 09:30,15,17.74,17.74,17.74,17.74,1
20170901|2016-12-15 10:30,15,17.74,17.76,17.74,17.76,3
20170901|2016-12-15 11:00,15,17.72,17.72,17.72,17.72,4
20170901|2016-12-15 11:30,15,17.71,17.71,17.69,17.69,2
20170901|2016-12-15 12:30,15,17.7,17.7,17.7,17.7,1
20170901|2016-12-15 13:00,15,17.71,17.71,17.71,17.71,4
20170901|2016-12-15 14:00,15,17.71,17.71,17.71,17.71,6
20170901|2016-12-15 14:30,15,17.71,17.71,17.71,17.71,10
20170901|2016-12-16 08:30,16,17.71,17.71,17.71,17.71,5
20170901|2016-12-16 09:30,16,17.69,17.69,17.69,17.69,1
20170901|2016-12-16 10:30,16,17.71,17.71,17.71,17.71,2
20170901|2016-12-16 11:00,16,17.75,17.75,17.75,17.75,1
20170901|2016-12-19 07:00,19,17.8,17.8,17.8,17.8,1
20170901|2016-12-19 09:00,19,17.8,17.8,17.8,17.8,2
20170901|2016-12-19 11:00,19,17.84,17.84,17.84,17.84,5
20170901|2016-12-19 12:30,19,17.85,17.86,17.85,17.86,4
20170901|2016-12-19 13:30,19,17.86,17.86,17.86,17.86,4
20170901|2016-12-19 14:00,19,17.86,17.86,17.86,17.86,1
20170901|2016-12-20 09:00,20,17.81,17.81,17.81,17.81,5
20170901|2016-12-20 09:30,20,17.86,17.86,17.86,17.86,3
20170901|2016-12-20 10:00,20,17.82,17.82,17.82,17.82,1
20170901|2016-12-20 10:30,20,17.84,17.84,17.82,17.82,4
20170901|2016-12-20 12:00,20,17.82,17.82,17.81,17.81,5
20170901|2016-12-20 13:00,20,17.86,17.86,17.86,17.86,1
20170901|2016-12-20 14:00,20,17.82,17.82,17.81,17.81,12
20170901|2016-12-21 10:30,21,17.9,17.9,17.86,17.86,5
20170901|2016-12-21 11:00,21,17.84,17.84,17.84,17.84,5
20170901|2016-12-21 11:30,21,17.83,17.83,17.83,17.83,10
20170901|2016-12-21 12:00,21,17.84,17.84,17.84,17.84,2
20170901|2016-12-21 12:30,21,17.85,17.85,17.85,17.85,3
20170901|2016-12-21 14:00,21,17.84,17.84,17.84,17.84,7
20170901|2016-12-22 09:00,22,17.87,17.87,17.87,17.87,2
20170901|2016-12-22 10:30,22,17.86,17.86,17.86,17.86,1
20170901|2016-12-22 12:00,22,17.9,17.9,17.9,17.9,1
20170901|2016-12-22 13:30,22,17.9,17.91,17.9,17.91,3
20170901|2016-12-23 08:00,23,17.94,17.94,17.94,17.94,7
20170901|2016-12-23 09:00,23,17.93,17.96,17.93,17.96,2
20170901|2016-12-23 09:30,23,17.98,17.98,17.97,17.97,5
20170901|2016-12-23 10:00,23,17.96,17.96,17.96,17.96,1
20170901|2016-12-23 11:00,23,17.95,17.95,17.95,17.95,3
20170901|2016-12-27 07:30,27,17.9,17.9,17.9,17.9,2
20170901|2016-12-27 08:00,27,17.92,17.92,17.92,17.92,1
20170901|2016-12-27 09:00,27,17.95,17.95,17.95,17.95,2
20170901|2016-12-27 11:30,27,17.95,17.95,17.95,17.95,1
20170901|2016-12-27 12:30,27,17.91,17.95,17.91,17.95,4
20170901|2016-12-28 12:00,28,17.97,17.97,17.97,17.97,2
20170901|2016-12-28 12:30,28,17.97,17.97,17.97,17.97,1
20170901|2016-12-28 13:00,28,17.97,17.97,17.97,17.97,1
20170901|2016-12-29 09:30,29,17.9,17.93,17.9,17.93,2
20170901|2016-12-30 10:30,30,17.9,17.9,17.9,17.9,6
20170901|2016-12-30 11:00,30,17.9,17.9,17.9,17.9,4
20170901|2016-12-30 11:30,30,17.9,17.9,17.9,17.9,1
20170901|2017-01-03 09:30,3,17.86,17.86,17.86,17.86,20
20170901|2017-01-03 13:00,3,17.9,17.9,17.9,17.9,1
20170901|2017-01-03 15:30,3,17.9,17.9,17.9,17.9,4
20170901|2017-01-04 10:30,4,17.85,17.85,17.83,17.85,5
20170901|2017-01-04 12:30,4,17.82,17.82,17.81,17.81,3
20170901|2017-01-04 14:00,4,17.81,17.81,17.81,17.81,6
20170901|2017-01-05 08:30,5,17.8,17.8,17.78,17.78,14
20170901|2017-01-05 10:00,5,17.7,17.7,17.7,17.7,6
20170901|2017-01-05 11:00,5,17.74,17.74,17.74,17.74,6
20170901|2017-01-05 12:30,5,17.72,17.72,17.72,17.72,1
20170901|2017-01-05 13:00,5,17.72,17.72,17.71,17.71,4
20170901|2017-01-05 14:00,5,17.71,17.71,17.71,17.71,1
20170901|2017-01-06 10:30,6,17.78,17.78,17.78,17.78,2
20170901|2017-01-06 12:30,6,17.74,17.8,17.74,17.8,2
20170901|2017-01-06 13:30,6,17.73,17.73,17.73,17.73,1
20170901|2017-01-09 09:30,9,17.77,17.77,17.77,17.77,1
20170901|2017-01-09 10:00,9,17.77,17.77,17.77,17.77,4
20170901|2017-01-09 10:30,9,17.8,17.8,17.8,17.8,1
20170901|2017-01-09 11:30,9,17.8,17.82,17.8,17.82,2
20170901|2017-01-10 09:30,10,17.82,17.82,17.82,17.82,9
20170901|2017-01-10 10:30,10,17.87,17.87,17.87,17.87,1
20170901|2017-01-10 13:00,10,17.85,17.85,17.85,17.85,1
20170901|2017-01-11 09:30,11,17.9,17.9,17.9,17.9,3
20170901|2017-01-11 10:00,11,17.9,17.9,17.9,17.9,3
20170901|2017-01-11 11:00,11,17.88,17.88,17.88,17.88,1
20170901|2017-01-12 09:00,12,17.88,17.88,17.88,17.88,4
20170901|2017-01-12 11:00,12,17.88,17.9,17.88,17.9,9
20170901|2017-01-12 12:00,12,17.9,17.9,17.9,17.9,7
20170901|2017-01-12 13:00,12,17.92,17.93,17.92,17.93,4
20170901|2017-01-12 13:30,12,17.95,17.95,17.95,17.95,1
20170901|2017-01-12 15:00,12,17.88,17.88,17.88,17.88,1
20170901|2017-01-13 10:00,13,17.9,17.9,17.9,17.9,1
20170901|2017-01-13 11:00,13,17.9,17.9,17.9,17.9,1
20170901|2017-01-13 11:30,13,17.95,17.95,17.95,17.95,1
20170901|2017-01-13 12:00,13,17.93,17.93,17.93,17.93,1
20170901|2017-01-13 12:30,13,17.93,17.93,17.93,17.93,1
20170901|2017-01-17 09:00,17,17.95,17.96,17.95,17.96,12
20170901|2017-01-17 09:30,17,17.94,17.96,17.94,17.96,5
20170901|2017-01-17 10:00,17,17.99,17.99,17.99,17.99,1
20170901|2017-01-17 10:30,17,17.99,17.99,17.93,17.93,28
20170901|2017-01-17 11:00,17,17.96,17.96,17.96,17.96,2
20170901|2017-01-17 14:00,17,17.93,17.93,17.93,17.93,3
20170901|2017-01-17 14:30,17,17.93,17.93,17.93,17.93,2
20170901|2017-01-17 15:30,17,17.91,17.93,17.91,17.93,2
20170901|2017-01-18 08:30,18,17.86,17.86,17.86,17.86,1
20170901|2017-01-18 09:30,18,17.89,17.89,17.87,17.87,6
20170901|2017-01-18 10:30,18,17.9,17.9,17.84,17.84,4
20170901|2017-01-18 13:00,18,17.89,17.89,17.89,17.89,1
20170901|2017-01-19 08:30,19,17.93,17.93,17.93,17.93,10
20170901|2017-01-19 10:00,19,17.91,17.91,17.91,17.91,3
20170901|2017-01-19 10:30,19,17.93,17.95,17.93,17.95,2
20170901|2017-01-20 09:30,20,17.97,17.97,17.95,17.95,2
20170901|2017-01-20 10:00,20,17.95,17.95,17.95,17.95,2
20170901|2017-01-20 10:30,20,17.96,17.96,17.95,17.95,7
20170901|2017-01-20 12:00,20,17.93,17.93,17.93,17.93,1
20170901|2017-01-22 17:00,23,17.93,17.93,17.93,17.93,1
20170901|2017-01-23 07:00,23,17.93,17.93,17.93,17.93,1
20170901|2017-01-23 08:30,23,17.93,17.93,17.93,17.93,1
20170901|2017-01-23 10:30,23,17.9,17.9,17.9,17.9,5
20170901|2017-01-23 11:00,23,17.9,17.9,17.9,17.9,1
20170901|2017-01-23 11:30,23,17.92,17.92,17.9,17.9,6
20170901|2017-01-23 13:00,23,17.9,17.9,17.9,17.9,1
20170901|2017-01-23 14:00,23,17.9,17.9,17.9,17.9,4
20170901|2017-01-23 14:30,23,17.9,17.9,17.9,17.9,1
20170901|2017-01-24 09:30,24,17.92,17.92,17.92,17.92,1
20170901|2017-01-24 10:00,24,17.92,17.92,17.88,17.88,7
20170901|2017-01-24 11:00,24,17.9,17.9,17.9,17.9,2
20170901|2017-01-24 11:30,24,17.9,17.9,17.9,17.9,2
20170901|2017-01-24 12:00,24,17.99,18,17.99,17.99,20
20170901|2017-01-24 13:00,24,17.95,17.95,17.95,17.95,2
20170901|2017-01-24 14:00,24,17.89,17.89,17.89,17.89,3
20170901|2017-01-24 15:30,24,17.89,17.89,17.89,17.89,3
20170901|2017-01-24 17:00,25,17.9,17.9,17.9,17.9,9
20170901|2017-01-24 21:00,25,17.89,17.89,17.89,17.89,2
20170901|2017-01-25 08:30,25,17.86,17.86,17.86,17.86,1
20170901|2017-01-25 09:00,25,17.84,17.84,17.84,17.84,5
20170901|2017-01-25 09:30,25,17.85,17.85,17.85,17.85,10
20170901|2017-01-25 10:30,25,17.82,17.82,17.82,17.82,2
20170901|2017-01-25 11:00,25,17.82,17.82,17.82,17.82,7
20170901|2017-01-25 11:30,25,17.77,17.81,17.77,17.81,2
20170901|2017-01-25 12:00,25,17.83,17.83,17.82,17.82,11
20170901|2017-01-25 13:00,25,17.85,17.85,17.85,17.85,1
20170901|2017-01-25 15:00,25,17.85,17.85,17.85,17.85,1
20170901|2017-01-25 15:30,25,17.82,17.82,17.82,17.82,1
20170901|2017-01-25 18:30,26,17.8,17.8,17.8,17.8,10
20170901|2017-01-26 06:30,26,17.82,17.82,17.82,17.82,1
20170901|2017-01-26 07:30,26,17.8,17.8,17.8,17.8,2
20170901|2017-01-26 08:30,26,17.85,17.85,17.8,17.8,9
20170901|2017-01-26 10:00,26,17.8,17.8,17.8,17.8,3
20170901|2017-01-26 10:30,26,17.84,17.84,17.84,17.84,4
20170901|2017-01-26 12:00,26,17.84,17.84,17.8,17.8,2
20170901|2017-01-26 13:00,26,17.86,17.88,17.86,17.86,3
20170901|2017-01-26 14:30,26,17.83,17.83,17.83,17.83,1
20170901|2017-01-27 08:30,27,17.77,17.8,17.77,17.8,7
20170901|2017-01-27 10:00,27,17.82,17.82,17.82,17.82,2
20170901|2017-01-27 10:30,27,17.83,17.83,17.83,17.83,6
20170901|2017-01-27 11:30,27,17.83,17.83,17.8,17.8,3
20170901|2017-01-27 12:00,27,17.83,17.86,17.83,17.86,5
20170901|2017-01-27 13:00,27,17.88,17.88,17.86,17.86,5
20170901|2017-01-30 09:00,30,17.88,17.89,17.88,17.88,7
20170901|2017-01-30 10:00,30,17.85,17.85,17.8,17.83,10
20170901|2017-01-30 11:00,30,17.83,17.83,17.83,17.83,3
20170901|2017-01-30 11:30,30,17.87,17.87,17.87,17.87,5
20170901|2017-01-30 12:00,30,17.86,17.86,17.86,17.86,3
20170901|2017-01-30 13:30,30,17.85,17.85,17.85,17.85,1
20170901|2017-01-31 08:00,31,17.8,17.8,17.8,17.8,1
20170901|2017-01-31 10:30,31,17.8,17.8,17.8,17.8,3
20170901|2017-01-31 13:00,31,17.81,17.81,17.81,17.81,1
20170901|2017-01-31 15:00,31,17.81,17.81,17.81,17.81,1
20170901|2017-01-31 15:30,31,17.83,17.84,17.83,17.84,20
20170901|2017-02-01 10:00,1,17.81,17.82,17.81,17.82,4
20170901|2017-02-01 10:30,1,17.81,17.84,17.81,17.84,2
20170901|2017-02-01 12:00,1,17.84,17.84,17.84,17.84,1
20170901|2017-02-01 13:00,1,17.83,17.84,17.81,17.81,14
20170901|2017-02-01 14:30,1,17.87,17.87,17.87,17.87,5
20170901|2017-02-02 10:30,2,17.86,17.9,17.86,17.9,10
20170901|2017-02-02 13:00,2,17.92,17.93,17.92,17.93,5
20170901|2017-02-02 13:30,2,17.95,17.95,17.95,17.95,2
20170901|2017-02-02 15:30,2,17.93,17.93,17.93,17.93,1
20170901|2017-02-03 08:30,3,17.89,17.9,17.89,17.9,3
20170901|2017-02-03 09:00,3,17.91,17.91,17.89,17.89,7
20170901|2017-02-03 09:30,3,17.92,17.92,17.92,17.92,1
20170901|2017-02-03 10:00,3,17.9,17.9,17.9,17.9,2
20170901|2017-02-03 10:30,3,17.91,17.91,17.91,17.91,5
20170901|2017-02-03 11:00,3,17.88,17.88,17.88,17.88,1
20170901|2017-02-03 11:30,3,17.91,17.92,17.91,17.92,8
20170901|2017-02-03 13:00,3,17.92,17.92,17.92,17.92,1
20170901|2017-02-05 17:00,6,17.88,17.88,17.88,17.88,1
20170901|2017-02-06 09:00,6,17.91,17.91,17.91,17.91,2
20170901|2017-02-06 13:30,6,17.84,17.84,17.84,17.84,1
20170901|2017-02-07 08:00,7,17.78,17.78,17.78,17.78,10
20170901|2017-02-07 08:30,7,17.82,17.87,17.78,17.84,7
20170901|2017-02-07 09:00,7,17.85,17.85,17.85,17.85,1
20170901|2017-02-07 11:00,7,17.86,17.86,17.86,17.86,4
20170901|2017-02-07 13:00,7,17.85,17.85,17.85,17.85,1
20170901|2017-02-07 13:30,7,17.85,17.85,17.85,17.85,1
20170901|2017-02-08 08:30,8,17.86,17.86,17.86,17.86,13
20170901|2017-02-08 09:00,8,17.86,17.87,17.86,17.87,13
20170901|2017-02-08 10:00,8,17.87,17.87,17.87,17.87,2
20170901|2017-02-08 10:30,8,17.9,17.9,17.9,17.9,3
20170901|2017-02-08 11:00,8,17.9,17.9,17.9,17.9,1
20170901|2017-02-08 11:30,8,17.94,17.94,17.94,17.94,2
20170901|2017-02-08 13:00,8,17.93,17.93,17.93,17.93,1
20170901|2017-02-08 18:00,9,17.93,17.93,17.93,17.93,1
20170901|2017-02-08 19:00,9,17.95,17.95,17.95,17.95,2
20170901|2017-02-09 10:00,9,17.95,17.95,17.95,17.95,1
20170901|2017-02-09 11:00,9,17.95,17.95,17.95,17.95,4
20170901|2017-02-09 11:30,9,17.95,17.95,17.95,17.95,3
20170901|2017-02-09 13:00,9,17.94,17.94,17.94,17.94,1
20170901|2017-02-09 13:30,9,17.95,17.95,17.95,17.95,1
20170901|2017-02-09 14:00,9,17.94,17.94,17.94,17.94,1
20170901|2017-02-09 18:00,10,17.95,17.95,17.95,17.95,5
20170901|2017-02-10 08:00,10,17.92,17.92,17.92,17.92,1
20170901|2017-02-10 08:30,10,17.89,17.89,17.89,17.89,1
20170901|2017-02-10 10:00,10,17.89,17.89,17.89,17.89,1
20170901|2017-02-10 10:30,10,17.89,17.9,17.87,17.9,11
20170901|2017-02-10 12:30,10,17.87,17.87,17.87,17.87,8
20170901|2017-02-13 09:00,13,17.85,17.85,17.85,17.85,1
20170901|2017-02-13 12:00,13,17.86,17.86,17.86,17.86,7
20170901|2017-02-13 14:00,13,17.82,17.82,17.82,17.82,2
20170901|2017-02-14 09:30,14,17.8,17.8,17.8,17.8,1
20170901|2017-02-14 10:00,14,17.79,17.79,17.79,17.79,2
20170901|2017-02-14 10:30,14,17.76,17.76,17.76,17.76,1
20170901|2017-02-14 11:30,14,17.77,17.77,17.77,17.77,6
20170901|2017-02-15 01:30,15,17.77,17.77,17.77,17.77,5
20170901|2017-02-15 06:00,15,17.77,17.77,17.77,17.77,1
20170901|2017-02-15 07:30,15,17.77,17.77,17.77,17.77,1
20170901|2017-02-15 09:30,15,17.7,17.7,17.7,17.7,2
20170901|2017-02-15 10:30,15,17.77,17.77,17.77,17.77,2
20170901|2017-02-15 14:30,15,17.77,17.77,17.77,17.77,1
20170901|2017-02-15 15:00,15,17.77,17.77,17.77,17.77,1
20170901|2017-02-16 09:00,16,17.78,17.78,17.78,17.78,2
20170901|2017-02-16 10:00,16,17.78,17.78,17.78,17.78,3
20170901|2017-02-16 12:00,16,17.71,17.71,17.71,17.71,1
20170901|2017-02-16 12:30,16,17.7,17.7,17.7,17.7,2
20170901|2017-02-16 14:30,16,17.67,17.67,17.67,17.67,3
20170901|2017-02-17 10:00,17,17.6,17.62,17.6,17.62,2
20170901|2017-02-17 10:30,17,17.65,17.66,17.65,17.66,5
20170901|2017-02-17 11:00,17,17.65,17.66,17.65,17.66,5
20170901|2017-02-17 12:30,17,17.61,17.61,17.61,17.61,2
20170901|2017-02-21 08:00,21,17.63,17.63,17.63,17.63,6
20170901|2017-02-21 09:30,21,17.62,17.62,17.61,17.61,16
20170901|2017-02-21 10:00,21,17.58,17.58,17.58,17.58,3
20170901|2017-02-21 10:30,21,17.53,17.53,17.41,17.49,62
20170901|2017-02-21 11:00,21,17.45,17.45,17.45,17.45,9
20170901|2017-02-21 11:30,21,17.45,17.45,17.45,17.45,1
20170901|2017-02-21 12:30,21,17.45,17.48,17.44,17.44,10
20170901|2017-02-21 13:30,21,17.45,17.45,17.43,17.43,4
20170901|2017-02-21 14:30,21,17.45,17.45,17.45,17.45,1
20170901|2017-02-21 15:30,21,17.48,17.48,17.48,17.48,1
20170901|2017-02-22 08:30,22,17.44,17.44,17.44,17.44,1
20170901|2017-02-22 10:00,22,17.44,17.44,17.44,17.44,1
20170901|2017-02-22 10:30,22,17.43,17.43,17.43,17.43,4
20170901|2017-02-22 12:00,22,17.43,17.43,17.41,17.41,8
20170901|2017-02-22 12:30,22,17.41,17.41,17.41,17.41,5
20170901|2017-02-22 13:30,22,17.44,17.44,17.44,17.44,12
20170901|2017-02-22 15:00,22,17.42,17.42,17.4,17.4,3
20170901|2017-02-22 15:30,22,17.43,17.43,17.43,17.43,2
20170901|2017-02-23 08:00,23,17.42,17.42,17.42,17.42,1
20170901|2017-02-23 08:30,23,17.4,17.4,17.37,17.38,21
20170901|2017-02-23 09:00,23,17.37,17.37,17.37,17.37,1
20170901|2017-02-23 09:30,23,17.4,17.4,17.39,17.4,5
20170901|2017-02-23 10:00,23,17.39,17.39,17.35,17.35,10
20170901|2017-02-23 10:30,23,17.37,17.37,17.37,17.37,4
20170901|2017-02-23 11:00,23,17.37,17.37,17.37,17.37,5
20170901|2017-02-23 11:30,23,17.36,17.36,17.36,17.36,5
20170901|2017-02-23 12:00,23,17.37,17.37,17.37,17.37,15
20170901|2017-02-23 12:30,23,17.37,17.37,17.37,17.37,2
20170901|2017-02-23 13:00,23,17.36,17.36,17.36,17.36,2
20170901|2017-02-23 14:00,23,17.4,17.41,17.4,17.41,10
20170901|2017-02-24 09:00,24,17.35,17.35,17.34,17.34,4
20170901|2017-02-24 09:30,24,17.33,17.33,17.28,17.28,5
20170901|2017-02-24 10:00,24,17.28,17.3,17.27,17.27,22
20170901|2017-02-24 10:30,24,17.27,17.27,17.27,17.27,4
20170901|2017-02-24 11:00,24,17.3,17.3,17.23,17.23,6
20170901|2017-02-24 12:00,24,17.21,17.22,17.2,17.22,7
20170901|2017-02-24 12:30,24,17.16,17.16,17.15,17.15,2
20170901|2017-02-24 13:00,24,17.1,17.1,17.1,17.1,4
20170901|2017-02-24 13:30,24,17.08,17.08,17.08,17.08,1
20170901|2017-02-27 08:00,27,17.01,17.01,17.01,17.01,7
20170901|2017-02-27 09:00,27,17.02,17.03,17,17,27
20170901|2017-02-27 09:30,27,16.94,16.94,16.87,16.87,27
20170901|2017-02-27 10:00,27,16.86,16.86,16.83,16.84,15
20170901|2017-02-27 10:30,27,16.86,16.86,16.84,16.85,12
20170901|2017-02-27 11:00,27,16.85,16.85,16.85,16.85,1
20170901|2017-02-27 11:30,27,16.85,16.85,16.83,16.85,10
20170901|2017-02-27 12:00,27,16.87,16.87,16.85,16.85,10
20170901|2017-02-27 12:30,27,16.85,16.85,16.85,16.85,15
20170901|2017-02-27 13:00,27,16.85,16.85,16.85,16.85,6
20170901|2017-02-28 08:00,28,16.88,16.88,16.88,16.88,2
20170901|2017-02-28 08:30,28,16.88,16.88,16.88,16.88,5
20170901|2017-02-28 09:00,28,16.89,16.89,16.89,16.89,1
20170901|2017-02-28 09:30,28,16.89,16.92,16.89,16.92,5
20170901|2017-02-28 10:30,28,16.97,16.97,16.97,16.97,1
20170901|2017-02-28 11:00,28,16.97,16.97,16.9,16.9,5
20170901|2017-02-28 11:30,28,16.93,16.93,16.93,16.93,1
20170901|2017-02-28 13:00,28,16.91,16.91,16.9,16.9,6
20170901|2017-02-28 13:30,28,16.9,16.9,16.9,16.9,1
20170901|2017-02-28 14:00,28,16.91,16.91,16.91,16.91,1
20170901|2017-03-01 10:00,1,16.95,16.95,16.88,16.88,10
20170901|2017-03-01 10:30,1,16.85,16.85,16.85,16.85,5
20170901|2017-03-01 11:00,1,16.85,16.85,16.8,16.8,3
20170901|2017-03-01 11:30,1,16.84,16.84,16.84,16.84,5
20170901|2017-03-01 12:00,1,16.81,16.81,16.81,16.81,1
20170901|2017-03-01 12:30,1,16.81,16.85,16.81,16.85,8
20170901|2017-03-01 13:00,1,16.88,16.88,16.88,16.88,2
20170901|2017-03-02 08:00,2,16.88,16.88,16.88,16.88,6
20170901|2017-03-02 09:00,2,16.88,16.88,16.88,16.88,1
20170901|2017-03-02 09:30,2,16.88,16.88,16.88,16.88,6
20170901|2017-03-02 10:00,2,16.87,16.87,16.87,16.87,13
20170901|2017-03-02 11:30,2,16.87,16.88,16.87,16.88,11
20170901|2017-03-02 12:00,2,16.91,16.91,16.91,16.91,4
20170901|2017-03-06 07:30,6,16.89,16.89,16.89,16.89,1
20170901|2017-03-06 10:30,6,16.87,16.87,16.87,16.87,1
20170901|2017-03-06 11:00,6,16.86,16.86,16.86,16.86,1
20170901|2017-03-07 06:30,7,16.78,16.78,16.78,16.78,4
20170901|2017-03-07 07:30,7,16.78,16.78,16.74,16.74,9
20170901|2017-03-07 08:00,7,16.77,16.77,16.77,16.77,2
20170901|2017-03-07 08:30,7,16.75,16.75,16.66,16.66,16
20170901|2017-03-07 09:00,7,16.65,16.65,16.65,16.65,2
20170901|2017-03-07 09:30,7,16.66,16.66,16.66,16.66,2
20170901|2017-03-07 10:00,7,16.65,16.7,16.65,16.7,7
20170901|2017-03-07 10:30,7,16.75,16.77,16.73,16.73,9
20170901|2017-03-07 14:30,7,16.8,16.8,16.8,16.8,4
20170901|2017-03-08 10:00,8,16.86,16.86,16.86,16.86,6
20170901|2017-03-08 10:30,8,16.86,16.86,16.86,16.86,1
20170901|2017-03-08 11:00,8,16.9,16.9,16.9,16.9,6
20170901|2017-03-08 12:00,8,17.03,17.03,17.03,17.03,1
20170901|2017-03-08 14:00,8,17.01,17.01,17.01,17.01,1
20170901|2017-03-08 17:00,9,17.05,17.05,17.05,17.05,1
20170901|2017-03-09 08:30,9,17.09,17.09,17.09,17.09,1
20170901|2017-03-09 09:00,9,17.09,17.09,17.09,17.09,7
20170901|2017-03-09 09:30,9,17.09,17.1,17.05,17.05,9
20170901|2017-03-09 10:00,9,17.22,17.22,17.22,17.22,3
20170901|2017-03-09 10:30,9,17.18,17.18,17.13,17.13,34
20170901|2017-03-09 11:00,9,17.06,17.06,16.95,16.95,6
20170901|2017-03-09 12:00,9,17.05,17.09,17.05,17.06,10
20170901|2017-03-09 13:00,9,17.04,17.04,16.96,16.96,7
20170901|2017-03-10 03:30,10,16.95,16.95,16.95,16.95,1
20170901|2017-03-10 07:30,10,16.9,16.95,16.9,16.95,6
20170901|2017-03-10 08:00,10,17,17,17,17,1
20170901|2017-03-10 08:30,10,16.9,16.94,16.9,16.94,5
20170901|2017-03-10 09:00,10,16.95,16.95,16.95,16.95,2
20170901|2017-03-10 09:30,10,16.93,16.93,16.93,16.93,1
20170901|2017-03-10 10:00,10,16.94,16.94,16.94,16.94,9
20170901|2017-03-10 10:30,10,16.92,16.93,16.92,16.93,4
20170901|2017-03-10 12:00,10,16.93,16.93,16.93,16.93,1
20170901|2017-03-13 09:00,13,16.85,16.87,16.85,16.85,11
20170901|2017-03-13 10:00,13,16.85,16.88,16.85,16.88,6
20170901|2017-03-13 10:30,13,16.81,16.81,16.79,16.79,16
20170901|2017-03-13 11:00,13,16.79,16.8,16.79,16.8,6
20170901|2017-03-13 11:30,13,16.82,16.83,16.8,16.8,4
20170901|2017-03-13 13:00,13,16.85,16.86,16.85,16.86,6
20170901|2017-03-14 07:00,14,16.8,16.82,16.8,16.82,4
20170901|2017-03-14 08:00,14,16.8,16.8,16.8,16.8,1
20170901|2017-03-14 08:30,14,16.81,16.88,16.81,16.88,4
20170901|2017-03-14 09:30,14,16.81,16.81,16.79,16.79,16
20170901|2017-03-14 10:00,14,16.87,16.87,16.87,16.87,1
20170901|2017-03-14 10:30,14,16.79,16.79,16.79,16.79,2
20170901|2017-03-14 11:00,14,16.86,16.87,16.85,16.86,5
20170901|2017-03-14 11:30,14,16.81,16.81,16.81,16.81,2
20170901|2017-03-14 12:00,14,16.86,16.86,16.86,16.86,4
20170901|2017-03-14 12:30,14,16.87,16.87,16.87,16.87,4
20170901|2017-03-14 13:00,14,16.91,16.91,16.91,16.91,2
20170901|2017-03-14 14:00,14,16.9,16.91,16.9,16.91,3
20170901|2017-03-15 10:30,15,16.88,16.88,16.83,16.83,8
20170901|2017-03-15 11:00,15,16.83,16.84,16.82,16.82,8
20170901|2017-03-15 12:30,15,16.83,16.84,16.8,16.8,61
20170901|2017-03-15 13:00,15,16.8,16.8,16.8,16.8,1
20170901|2017-03-15 14:30,15,16.8,16.8,16.8,16.8,4
20170901|2017-03-15 15:30,15,16.8,16.8,16.79,16.79,17
20170901|2017-03-16 08:30,16,16.8,16.8,16.78,16.78,5
20170901|2017-03-16 09:00,16,16.77,16.77,16.75,16.75,7
20170901|2017-03-16 09:30,16,16.75,16.75,16.71,16.73,10
20170901|2017-03-16 10:30,16,16.71,16.71,16.71,16.71,1
20170901|2017-03-16 11:00,16,16.7,16.7,16.67,16.67,6
20170901|2017-03-16 11:30,16,16.65,16.65,16.63,16.63,2
20170901|2017-03-16 12:00,16,16.64,16.66,16.63,16.66,3
20170901|2017-03-16 12:30,16,16.69,16.69,16.69,16.69,3
20170901|2017-03-17 09:00,17,16.61,16.67,16.61,16.67,2
20170901|2017-03-17 10:30,17,16.69,16.76,16.68,16.76,12
20170901|2017-03-17 12:00,17,16.75,16.75,16.75,16.75,5
20170901|2017-03-17 13:00,17,16.75,16.75,16.75,16.75,1
20170901|2017-03-17 13:30,17,16.76,16.76,16.76,16.76,1
20170901|2017-03-20 09:30,20,16.65,16.65,16.65,16.65,1
20170901|2017-03-20 10:00,20,16.6,16.6,16.55,16.55,10
20170901|2017-03-20 10:30,20,16.62,16.62,16.53,16.55,6
20170901|2017-03-20 11:00,20,16.57,16.57,16.53,16.53,4
20170901|2017-03-20 11:30,20,16.58,16.58,16.58,16.58,1
20170901|2017-03-20 12:00,20,16.52,16.53,16.51,16.51,5
20170901|2017-03-20 12:30,20,16.5,16.53,16.5,16.53,7
20170901|2017-03-20 13:00,20,16.51,16.51,16.51,16.51,1
20170901|2017-03-20 15:00,20,16.54,16.54,16.54,16.54,1
20170901|2017-03-21 08:30,21,16.53,16.53,16.53,16.53,1
20170901|2017-03-21 09:00,21,16.53,16.54,16.53,16.54,13
20170901|2017-03-21 09:30,21,16.56,16.63,16.56,16.63,6
20170901|2017-03-21 10:00,21,16.66,16.66,16.66,16.66,1
20170901|2017-03-21 10:30,21,16.71,16.75,16.71,16.75,2
20170901|2017-03-21 11:00,21,16.76,16.8,16.76,16.8,2
20170901|2017-03-21 12:00,21,16.75,16.75,16.75,16.75,1
20170901|2017-03-21 12:30,21,16.8,16.8,16.8,16.8,2
20170901|2017-03-21 13:00,21,16.7,16.79,16.7,16.79,2
20170901|2017-03-21 15:30,21,16.75,16.75,16.75,16.75,1
20170901|2017-03-22 10:00,22,16.73,16.73,16.73,16.73,1
20170901|2017-03-22 10:30,22,16.73,16.73,16.73,16.73,12
20170901|2017-03-22 11:00,22,16.73,16.82,16.73,16.82,2
20170901|2017-03-22 12:00,22,16.72,16.72,16.72,16.72,1
20170901|2017-03-22 12:30,22,16.79,16.81,16.79,16.81,2
20170901|2017-03-22 14:00,22,16.81,16.81,16.81,16.81,3
20170901|2017-03-23 10:30,23,16.72,16.72,16.72,16.72,3
20170901|2017-03-23 11:00,23,16.72,16.72,16.71,16.71,3
20170901|2017-03-24 13:00,24,16.74,16.74,16.74,16.74,1
20170901|2017-03-24 13:30,24,16.74,16.81,16.74,16.81,4
20170901|2017-03-27 09:30,27,16.75,16.75,16.75,16.75,1
20170901|2017-03-27 10:00,27,16.72,16.72,16.72,16.72,1
20170901|2017-03-27 10:30,27,16.71,16.71,16.71,16.71,1
20170901|2017-03-27 11:00,27,16.76,16.76,16.76,16.76,2
20170901|2017-03-27 12:00,27,16.78,16.8,16.78,16.8,2
20170901|2017-03-28 09:00,28,16.79,16.8,16.79,16.8,8
20170901|2017-03-28 09:30,28,16.84,16.84,16.84,16.84,5
20170901|2017-03-28 10:00,28,16.86,16.89,16.86,16.88,10
20170901|2017-03-28 10:30,28,16.9,16.9,16.87,16.87,4
20170901|2017-03-28 11:00,28,16.88,16.9,16.86,16.89,4
20170901|2017-03-28 12:00,28,16.87,16.89,16.86,16.89,3
20170901|2017-03-28 12:30,28,16.91,16.91,16.91,16.91,1
20170901|2017-03-28 13:00,28,16.91,16.91,16.91,16.91,2
20170901|2017-03-28 14:00,28,16.89,16.89,16.89,16.89,1
20170901|2017-03-29 10:00,29,16.89,16.95,16.89,16.9,10
20170901|2017-03-29 10:30,29,16.9,16.94,16.88,16.88,23
20170901|2017-03-29 11:00,29,16.82,16.82,16.82,16.82,1
20170901|2017-03-29 11:30,29,16.85,16.92,16.85,16.92,2
20170901|2017-03-29 13:00,29,16.88,16.93,16.88,16.93,4
20170901|2017-03-29 14:30,29,16.85,16.85,16.85,16.85,1
20170901|2017-03-29 17:30,30,16.91,16.91,16.91,16.91,1
20170901|2017-03-29 20:30,30,17,17,17,17,2
20170901|2017-03-30 07:30,30,16.94,16.99,16.94,16.99,3
20170901|2017-03-30 08:30,30,17,17,17,17,1
20170901|2017-03-30 09:30,30,16.98,16.98,16.98,16.98,1
20170901|2017-03-30 10:00,30,16.92,16.97,16.92,16.97,4
20170901|2017-03-30 10:30,30,16.98,17.05,16.98,17.05,10
20170901|2017-03-30 11:00,30,17.05,17.07,16.96,17.04,11
20170901|2017-03-30 12:00,30,17.07,17.07,17.07,17.07,1
20170901|2017-03-30 12:30,30,17.02,17.05,17.01,17.01,6
20170901|2017-03-30 13:00,30,17.07,17.07,17.07,17.07,1
20170901|2017-03-30 13:30,30,17.07,17.07,17.04,17.04,2
20170901|2017-03-30 14:00,30,17.05,17.07,17.03,17.07,5
20170901|2017-03-30 14:30,30,17.07,17.07,17.07,17.07,1
20170901|2017-03-30 15:30,30,17.02,17.02,17.01,17.01,5
20170901|2017-03-31 07:30,31,17.1,17.1,17.1,17.1,1
20170901|2017-03-31 08:00,31,17.1,17.13,17.1,17.13,4
20170901|2017-03-31 08:30,31,17.1,17.12,17.09,17.12,3
20170901|2017-03-31 09:00,31,17.11,17.17,17.09,17.17,7
20170901|2017-03-31 09:30,31,17.14,17.15,17.14,17.15,2
20170901|2017-03-31 10:00,31,17.15,17.15,17.15,17.15,1
20170901|2017-03-31 10:30,31,17.13,17.13,17.02,17.02,8
20170901|2017-03-31 11:00,31,17.03,17.05,17.01,17.01,10
20170901|2017-03-31 11:30,31,17,17.03,17,17.02,5
20170901|2017-03-31 12:00,31,17.01,17.01,16.92,16.92,4
20170901|2017-03-31 12:30,31,16.98,16.98,16.98,16.98,2
20170901|2017-03-31 13:00,31,16.96,16.96,16.96,16.96,1
20170901|2017-04-03 09:00,3,16.95,16.95,16.95,16.95,1
20170901|2017-04-03 10:30,3,16.91,16.98,16.91,16.98,9
20170901|2017-04-03 11:00,3,17.01,17.01,16.96,16.96,4
20170901|2017-04-03 11:30,3,17.01,17.01,17.01,17.01,1
20170901|2017-04-03 12:00,3,17.03,17.06,17.03,17.06,2
20170901|2017-04-04 07:00,4,17.09,17.09,17.09,17.09,1
20170901|2017-04-04 10:30,4,17.04,17.04,16.99,16.99,8
20170901|2017-04-04 11:00,4,16.92,16.95,16.92,16.95,7
20170901|2017-04-04 12:00,4,16.88,16.91,16.88,16.91,5
20170901|2017-04-04 13:00,4,16.83,16.83,16.83,16.83,3
20170901|2017-04-05 09:00,5,16.89,16.89,16.89,16.89,1
20170901|2017-04-05 10:30,5,16.83,16.83,16.83,16.83,5
20170901|2017-04-05 11:00,5,16.76,16.78,16.76,16.78,2
20170901|2017-04-05 13:00,5,16.88,16.88,16.88,16.88,1
20170901|2017-04-05 14:00,5,16.81,16.81,16.81,16.81,3
20170901|2017-04-06 09:30,6,16.75,16.75,16.73,16.75,4
20170901|2017-04-06 10:00,6,16.72,16.78,16.72,16.78,5
20170901|2017-04-06 10:30,6,16.72,16.72,16.7,16.7,2
20170901|2017-04-06 11:00,6,16.7,16.7,16.7,16.7,2
20170901|2017-04-06 12:00,6,16.61,16.63,16.61,16.63,28
20170901|2017-04-06 13:00,6,16.64,16.64,16.61,16.61,2
20170901|2017-04-06 14:00,6,16.66,16.66,16.66,16.66,13
20170901|2017-04-07 08:00,7,16.61,16.61,16.61,16.61,1
20170901|2017-04-07 08:30,7,16.61,16.61,16.6,16.6,2
20170901|2017-04-07 09:00,7,16.6,16.6,16.58,16.58,11
20170901|2017-04-07 09:30,7,16.57,16.57,16.57,16.57,2
20170901|2017-04-07 10:00,7,16.6,16.6,16.55,16.55,7
20170901|2017-04-07 10:30,7,16.53,16.6,16.5,16.6,16
20170901|2017-04-07 11:00,7,16.57,16.57,16.57,16.57,3
20170901|2017-04-07 11:30,7,16.56,16.56,16.5,16.55,12
20170901|2017-04-07 12:00,7,16.55,16.55,16.55,16.55,25
20170901|2017-04-07 12:30,7,16.52,16.52,16.5,16.5,5
20170901|2017-04-07 13:00,7,16.55,16.55,16.55,16.55,1
20170901|2017-04-09 17:00,10,16.49,16.49,16.49,16.49,1
20170901|2017-04-10 04:00,10,16.48,16.48,16.48,16.48,5
20170901|2017-04-10 09:30,10,16.45,16.45,16.45,16.45,1
20170901|2017-04-10 10:00,10,16.4,16.4,16.4,16.4,7
20170901|2017-04-10 10:30,10,16.4,16.42,16.35,16.42,35
20170901|2017-04-10 11:00,10,16.42,16.42,16.42,16.42,3
20170901|2017-04-10 13:30,10,16.37,16.37,16.37,16.37,1
20170901|2017-04-11 09:00,11,16.37,16.37,16.37,16.37,1
20170901|2017-04-11 10:00,11,16.43,16.43,16.43,16.43,1
20170901|2017-04-11 10:30,11,16.4,16.44,16.4,16.44,3
20170901|2017-04-11 11:30,11,16.46,16.46,16.46,16.46,1
20170901|2017-04-11 12:00,11,16.45,16.45,16.45,16.45,1
20170901|2017-04-11 13:00,11,16.45,16.45,16.45,16.45,24
20170901|2017-04-11 14:30,11,16.46,16.46,16.46,16.46,7
20170901|2017-04-12 08:30,12,16.46,16.48,16.46,16.48,18
20170901|2017-04-12 10:00,12,16.53,16.53,16.53,16.53,1
20170901|2017-04-12 10:30,12,16.48,16.53,16.48,16.48,10
20170901|2017-04-12 11:00,12,16.55,16.55,16.55,16.55,10
20170901|2017-04-13 10:30,13,16.46,16.5,16.46,16.5,2
20170901|2017-04-13 12:00,13,16.48,16.48,16.48,16.48,1
20170901|2017-04-17 09:00,17,16.45,16.45,16.45,16.45,1
20170901|2017-04-17 10:30,17,16.45,16.45,16.45,16.45,5
20170901|2017-04-17 11:00,17,16.46,16.46,16.46,16.46,4
20170901|2017-04-17 11:30,17,16.45,16.48,16.45,16.48,3
20170901|2017-04-17 14:00,17,16.48,16.48,16.48,16.48,1
20170901|2017-04-17 15:30,17,16.46,16.47,16.46,16.47,4
20170901|2017-04-18 09:00,18,16.45,16.54,16.45,16.54,13
20170901|2017-04-18 09:30,18,16.55,16.55,16.55,16.55,4
20170901|2017-04-18 10:30,18,16.46,16.54,16.46,16.54,6
20170901|2017-04-18 11:00,18,16.55,16.55,16.55,16.55,1
20170901|2017-04-18 13:00,18,16.5,16.53,16.5,16.53,2
20170901|2017-04-19 09:00,19,16.55,16.55,16.55,16.55,5
20170901|2017-04-19 09:30,19,16.48,16.48,16.48,16.48,5
20170901|2017-04-19 10:00,19,16.5,16.5,16.5,16.5,2
20170901|2017-04-19 10:30,19,16.49,16.49,16.45,16.48,10
20170901|2017-04-20 09:30,20,16.53,16.55,16.53,16.55,16
20170901|2017-04-20 10:00,20,16.55,16.55,16.55,16.55,7
20170901|2017-04-20 10:30,20,16.55,16.55,16.55,16.55,2
20170901|2017-04-20 11:00,20,16.55,16.55,16.55,16.55,2
20170901|2017-04-20 11:30,20,16.55,16.55,16.52,16.55,9
20170901|2017-04-20 12:00,20,16.55,16.55,16.55,16.55,1
20170901|2017-04-20 12:30,20,16.55,16.55,16.55,16.55,2
20170901|2017-04-21 09:30,21,16.51,16.54,16.51,16.54,3
20170901|2017-04-21 10:00,21,16.54,16.59,16.54,16.59,12
20170901|2017-04-21 10:30,21,16.59,16.78,16.59,16.78,31
20170901|2017-04-21 11:00,21,16.61,16.74,16.6,16.71,19
20170901|2017-04-21 11:30,21,16.71,16.75,16.71,16.75,9
20170901|2017-04-21 12:00,21,16.75,16.79,16.75,16.79,3
20170901|2017-04-21 12:30,21,16.75,16.79,16.75,16.79,2
20170901|2017-04-21 13:00,21,16.78,16.79,16.71,16.71,5
20170901|2017-04-21 13:30,21,16.72,16.72,16.72,16.72,1
20170901|2017-04-24 07:00,24,16.84,16.84,16.84,16.84,1
20170901|2017-04-24 07:30,24,16.84,16.9,16.83,16.9,9
20170901|2017-04-24 09:00,24,16.8,16.8,16.77,16.77,6
20170901|2017-04-24 09:30,24,16.76,16.81,16.76,16.81,2
20170901|2017-04-24 11:00,24,16.76,16.77,16.74,16.77,4
20170901|2017-04-24 11:30,24,16.73,16.73,16.73,16.73,1
20170901|2017-04-24 13:00,24,16.77,16.77,16.77,16.77,1
20170901|2017-04-25 07:00,25,16.71,16.71,16.71,16.71,1
20170901|2017-04-25 10:30,25,16.54,16.54,16.5,16.53,17
20170901|2017-04-25 11:00,25,16.46,16.55,16.46,16.55,7
20170901|2017-04-25 12:00,25,16.55,16.55,16.53,16.54,8
20170901|2017-04-25 13:00,25,16.53,16.57,16.5,16.52,14
20170901|2017-04-25 13:30,25,16.52,16.52,16.52,16.52,2
20170901|2017-04-25 14:00,25,16.5,16.5,16.5,16.5,1
20170901|2017-04-26 08:30,26,16.5,16.52,16.49,16.49,17
20170901|2017-04-26 10:30,26,16.57,16.57,16.51,16.51,5
20170901|2017-04-26 11:00,26,16.5,16.5,16.5,16.5,5
20170901|2017-04-26 11:30,26,16.5,16.5,16.5,16.5,1
20170901|2017-04-26 13:00,26,16.52,16.52,16.52,16.52,2
20170901|2017-04-26 21:00,27,16.55,16.55,16.55,16.55,1
20170901|2017-04-26 22:00,27,16.55,16.55,16.55,16.55,5
20170901|2017-04-27 07:30,27,16.51,16.51,16.5,16.5,10
20170901|2017-04-27 09:00,27,16.5,16.68,16.5,16.68,8
20170901|2017-04-27 09:30,27,16.57,16.57,16.56,16.56,2
20170901|2017-04-27 10:00,27,16.65,16.65,16.65,16.65,1
20170901|2017-04-27 10:30,27,16.65,16.69,16.55,16.58,17
20170901|2017-04-27 11:30,27,16.65,16.7,16.65,16.7,3
20170901|2017-04-27 12:00,27,16.71,16.74,16.71,16.74,2
20170901|2017-04-27 13:00,27,16.73,16.75,16.68,16.74,6
20170901|2017-04-27 14:30,27,16.74,16.74,16.74,16.74,16
20170901|2017-04-27 15:30,27,16.7,16.7,16.7,16.7,2
20170901|2017-04-28 07:30,28,16.66,16.66,16.66,16.66,1
20170901|2017-04-28 10:00,28,16.6,16.66,16.6,16.66,7
20170901|2017-04-28 10:30,28,16.62,16.65,16.62,16.65,3
20170901|2017-04-28 11:30,28,16.63,16.65,16.62,16.65,6
20170901|2017-04-28 12:30,28,16.64,16.71,16.64,16.71,3
20170901|2017-04-28 13:00,28,16.65,16.65,16.65,16.65,1
20170901|2017-04-28 13:30,28,16.66,16.66,16.66,16.66,10
20170901|2017-05-01 10:00,1,16.6,16.66,16.6,16.66,3
20170901|2017-05-01 10:30,1,16.61,16.61,16.61,16.61,2
20170901|2017-05-01 11:00,1,16.65,16.65,16.65,16.65,1
20170901|2017-05-01 12:00,1,16.69,16.69,16.69,16.69,1
20170901|2017-05-01 12:30,1,16.66,16.66,16.66,16.66,1
20170901|2017-05-01 13:00,1,16.68,16.68,16.68,16.68,1
20170901|2017-05-02 07:30,2,16.7,16.7,16.7,16.7,1
20170901|2017-05-02 08:30,2,16.71,16.71,16.71,16.71,6
20170901|2017-05-02 09:30,2,16.74,16.75,16.74,16.75,2
20170901|2017-05-02 10:00,2,16.77,16.8,16.77,16.8,2
20170901|2017-05-02 10:30,2,16.71,16.77,16.71,16.77,2
20170901|2017-05-02 13:30,2,16.73,16.73,16.73,16.73,9
20170901|2017-05-03 09:30,3,16.66,16.69,16.65,16.67,17
20170901|2017-05-03 10:00,3,16.69,16.69,16.69,16.69,6
20170901|2017-05-03 10:30,3,16.68,16.7,16.62,16.7,18
20170901|2017-05-03 11:00,3,16.68,16.68,16.68,16.68,9
20170901|2017-05-03 11:30,3,16.62,16.66,16.62,16.66,5
20170901|2017-05-03 12:30,3,16.66,16.66,16.66,16.66,6
20170901|2017-05-03 13:30,3,16.68,16.68,16.68,16.68,5
20170901|2017-05-03 14:00,3,16.68,16.7,16.68,16.7,7
20170901|2017-05-03 14:30,3,16.69,16.71,16.69,16.71,5
20170901|2017-05-04 08:30,4,16.75,16.75,16.75,16.75,3
20170901|2017-05-04 09:30,4,16.75,16.82,16.75,16.82,5
20170901|2017-05-04 10:00,4,16.78,16.82,16.78,16.82,4
20170901|2017-05-04 10:30,4,16.82,16.87,16.82,16.87,2
20170901|2017-05-04 11:00,4,16.85,16.92,16.85,16.92,6
20170901|2017-05-04 11:30,4,16.86,16.86,16.86,16.86,3
20170901|2017-05-04 12:00,4,16.83,16.91,16.82,16.91,13
20170901|2017-05-04 13:00,4,16.87,16.89,16.87,16.89,3
20170901|2017-05-04 13:30,4,16.87,16.87,16.87,16.87,1
20170901|2017-05-04 14:00,4,16.85,16.85,16.85,16.85,1
20170901|2017-05-05 09:00,5,16.89,16.89,16.89,16.89,1
20170901|2017-05-05 09:30,5,16.82,16.83,16.79,16.83,5
20170901|2017-05-05 10:00,5,16.79,16.81,16.79,16.79,9
20170901|2017-05-05 10:30,5,16.88,17.04,16.88,17.04,35
20170901|2017-05-05 11:00,5,17.05,17.05,16.99,16.99,4
20170901|2017-05-05 11:30,5,16.99,17.04,16.99,17.04,3
20170901|2017-05-05 12:00,5,16.95,17.03,16.95,16.96,4
20170901|2017-05-05 12:30,5,16.93,16.94,16.93,16.94,4
20170901|2017-05-05 13:00,5,17,17.02,16.94,17.01,9
20170901|2017-05-08 08:00,8,17.05,17.09,17.05,17.09,2
20170901|2017-05-08 08:30,8,17.05,17.05,17.05,17.05,2
20170901|2017-05-08 09:00,8,17.03,17.03,17.03,17.03,1
20170901|2017-05-08 09:30,8,16.99,16.99,16.96,16.99,4
20170901|2017-05-08 10:30,8,17,17,16.92,16.94,7
20170901|2017-05-08 11:00,8,16.97,17.05,16.97,17.03,5
20170901|2017-05-08 11:30,8,17.05,17.05,16.96,16.99,8
20170901|2017-05-08 12:00,8,17,17,17,17,1
20170901|2017-05-08 14:30,8,16.95,16.95,16.95,16.95,1
20170901|2017-05-09 10:30,9,16.98,17,16.98,17,8
20170901|2017-05-09 11:30,9,16.97,16.97,16.97,16.97,1
20170901|2017-05-10 05:30,10,16.82,16.82,16.82,16.82,1
20170901|2017-05-10 08:30,10,16.92,16.92,16.92,16.92,1
20170901|2017-05-10 09:00,10,16.88,16.88,16.88,16.88,1
20170901|2017-05-10 09:30,10,16.86,16.96,16.86,16.96,10
20170901|2017-05-10 10:00,10,16.96,16.99,16.96,16.97,5
20170901|2017-05-10 10:30,10,16.91,16.98,16.91,16.98,9
20170901|2017-05-10 11:00,10,16.98,16.98,16.93,16.98,7
20170901|2017-05-10 11:30,10,16.98,17,16.98,17,11
20170901|2017-05-10 12:00,10,17,17.05,17,17.03,10
20170901|2017-05-10 12:30,10,17.05,17.08,17.05,17.07,7
20170901|2017-05-10 13:00,10,17.07,17.1,17.07,17.1,17
20170901|2017-05-10 13:30,10,17.1,17.1,17.09,17.09,2
20170901|2017-05-10 14:30,10,17.1,17.1,17.1,17.1,2
20170901|2017-05-10 15:00,10,17.11,17.11,17.11,17.11,1
20170901|2017-05-10 17:00,11,17.13,17.13,17.13,17.13,1
20170901|2017-05-11 07:00,11,17.14,17.14,17.14,17.14,1
20170901|2017-05-11 07:30,11,17.14,17.15,17.14,17.15,8
20170901|2017-05-11 08:00,11,17.15,17.2,17.15,17.2,11
20170901|2017-05-11 08:30,11,17.2,17.2,17.2,17.2,28
20170901|2017-05-11 09:00,11,17.2,17.29,17.18,17.29,25
20170901|2017-05-11 09:30,11,17.24,17.29,17.24,17.29,4
20170901|2017-05-11 10:00,11,17.23,17.27,17.22,17.27,4
20170901|2017-05-11 10:30,11,17.25,17.34,17.2,17.34,39
20170901|2017-05-11 11:00,11,17.33,17.35,17.29,17.35,4
20170901|2017-05-11 12:00,11,17.35,17.35,17.35,17.35,4
20170901|2017-05-11 12:30,11,17.31,17.38,17.31,17.38,6
20170901|2017-05-11 13:00,11,17.38,17.38,17.36,17.36,6
20170901|2017-05-11 13:30,11,17.36,17.36,17.35,17.35,13
20170901|2017-05-11 14:00,11,17.35,17.36,17.34,17.34,64
20170901|2017-05-11 14:30,11,17.33,17.33,17.33,17.33,1
20170901|2017-05-11 15:00,11,17.36,17.36,17.33,17.33,3
20170901|2017-05-11 18:30,12,17.33,17.33,17.33,17.33,3
20170901|2017-05-12 02:30,12,17.34,17.34,17.34,17.34,1
20170901|2017-05-12 07:30,12,17.36,17.36,17.36,17.36,2
20170901|2017-05-12 08:00,12,17.39,17.39,17.39,17.39,1
20170901|2017-05-12 08:30,12,17.39,17.43,17.38,17.4,24
20170901|2017-05-12 09:00,12,17.41,17.41,17.38,17.38,3
20170901|2017-05-12 09:30,12,17.4,17.4,17.37,17.37,8
20170901|2017-05-12 10:00,12,17.4,17.4,17.37,17.37,10
20170901|2017-05-12 10:30,12,17.36,17.36,17.23,17.35,30
20170901|2017-05-12 11:00,12,17.25,17.28,17.23,17.23,10
20170901|2017-05-12 12:00,12,17.27,17.3,17.27,17.3,4
20170901|2017-05-12 13:30,12,17.26,17.26,17.22,17.22,2
20170901|2017-05-15 07:30,15,17.28,17.28,17.28,17.28,3
20170901|2017-05-15 08:30,15,17.3,17.3,17.3,17.3,8
20170901|2017-05-15 09:00,15,17.3,17.35,17.3,17.33,10
20170901|2017-05-15 09:30,15,17.33,17.33,17.3,17.3,6
20170901|2017-05-15 10:30,15,17.29,17.29,17.29,17.29,1
20170901|2017-05-15 11:00,15,17.29,17.29,17.29,17.29,1
20170901|2017-05-15 11:30,15,17.35,17.4,17.35,17.4,2
20170901|2017-05-15 12:00,15,17.36,17.4,17.36,17.4,7
20170901|2017-05-15 12:30,15,17.43,17.43,17.43,17.43,1
20170901|2017-05-15 13:00,15,17.41,17.45,17.41,17.43,14
20170901|2017-05-15 13:30,15,17.43,17.43,17.42,17.42,7
20170901|2017-05-15 14:30,15,17.44,17.44,17.44,17.44,1
20170901|2017-05-15 15:00,15,17.45,17.45,17.45,17.45,9
20170901|2017-05-16 07:00,16,17.44,17.45,17.44,17.45,3
20170901|2017-05-16 08:30,16,17.46,17.46,17.46,17.46,1
20170901|2017-05-16 09:00,16,17.42,17.43,17.41,17.43,3
20170901|2017-05-16 09:30,16,17.44,17.46,17.42,17.46,14
20170901|2017-05-16 10:00,16,17.48,17.48,17.44,17.48,11
20170901|2017-05-16 10:30,16,17.49,17.53,17.47,17.53,27
20170901|2017-05-16 11:00,16,17.53,17.55,17.51,17.53,5
20170901|2017-05-16 11:30,16,17.5,17.54,17.48,17.51,7
20170901|2017-05-16 12:00,16,17.49,17.49,17.47,17.47,20
20170901|2017-05-16 12:30,16,17.47,17.47,17.47,17.47,1
20170901|2017-05-16 13:00,16,17.48,17.51,17.39,17.41,88
20170901|2017-05-16 13:30,16,17.42,17.43,17.42,17.43,3
20170901|2017-05-16 15:30,16,17.45,17.45,17.45,17.45,1
20170901|2017-05-17 06:30,17,17.47,17.47,17.47,17.47,1
20170901|2017-05-17 07:00,17,17.47,17.47,17.47,17.47,1
20170901|2017-05-17 08:30,17,17.44,17.44,17.44,17.44,1
20170901|2017-05-17 09:00,17,17.44,17.44,17.42,17.42,15
20170901|2017-05-17 09:30,17,17.42,17.43,17.41,17.41,13
20170901|2017-05-17 10:00,17,17.39,17.41,17.35,17.35,3
20170901|2017-05-17 10:30,17,17.35,17.4,17.32,17.32,23
20170901|2017-05-17 11:00,17,17.29,17.29,17.2,17.2,18
20170901|2017-05-17 12:00,17,17.31,17.31,17.31,17.31,4
20170901|2017-05-17 12:30,17,17.3,17.38,17.29,17.35,4
20170901|2017-05-17 13:00,17,17.37,17.37,17.37,17.37,4
20170901|2017-05-17 13:30,17,17.36,17.36,17.36,17.36,2
20170901|2017-05-17 15:00,17,17.38,17.38,17.38,17.38,2
20170901|2017-05-17 15:30,17,17.4,17.41,17.4,17.41,6
20170901|2017-05-18 06:30,18,17.32,17.32,17.32,17.32,1
20170901|2017-05-18 08:30,18,17.28,17.28,17.28,17.28,2
20170901|2017-05-18 09:00,18,17.28,17.28,17.28,17.28,2
20170901|2017-05-18 09:30,18,17.27,17.27,17.27,17.27,3
20170901|2017-05-18 10:00,18,17.23,17.23,17.22,17.22,2
20170901|2017-05-18 10:30,18,17.25,17.3,17.25,17.3,27
20170901|2017-05-18 11:00,18,17.2,17.2,17.11,17.11,12
20170901|2017-05-18 11:30,18,17.13,17.13,17.12,17.12,5
20170901|2017-05-18 12:30,18,17.15,17.2,17.13,17.16,16
20170901|2017-05-18 13:00,18,17.13,17.13,17.13,17.13,10
20170901|2017-05-18 13:30,18,17.12,17.16,17.12,17.16,2
20170901|2017-05-19 08:30,19,17.12,17.12,17.11,17.11,2
20170901|2017-05-19 09:00,19,17.2,17.22,17.2,17.22,12
20170901|2017-05-19 09:30,19,17.22,17.22,17.22,17.22,4
20170901|2017-05-19 10:30,19,17.22,17.27,17.22,17.27,12
20170901|2017-05-19 12:30,19,17.27,17.27,17.27,17.27,1
20170901|2017-05-22 07:30,22,17.29,17.29,17.29,17.29,1
20170901|2017-05-22 08:30,22,17.3,17.31,17.3,17.31,3
20170901|2017-05-22 09:00,22,17.32,17.32,17.32,17.32,1
20170901|2017-05-22 10:00,22,17.3,17.33,17.3,17.33,3
20170901|2017-05-22 10:30,22,17.36,17.43,17.36,17.39,12
20170901|2017-05-22 11:00,22,17.41,17.41,17.41,17.41,1
20170901|2017-05-22 12:00,22,17.31,17.31,17.31,17.31,1
20170901|2017-05-22 12:30,22,17.28,17.28,17.27,17.28,7
20170901|2017-05-22 13:00,22,17.24,17.26,17.24,17.25,4
20170901|2017-05-22 13:30,22,17.25,17.25,17.25,17.25,1
20170901|2017-05-22 14:30,22,17.24,17.24,17.24,17.24,1
20170901|2017-05-23 04:00,23,17.19,17.19,17.19,17.19,2
20170901|2017-05-23 07:00,23,17.19,17.19,17.19,17.19,5
20170901|2017-05-23 07:30,23,17.15,17.15,17.15,17.15,2
20170901|2017-05-23 08:00,23,17.15,17.15,17.1,17.1,30
20170901|2017-05-23 08:30,23,17.1,17.2,17.1,17.17,32
20170901|2017-05-23 09:00,23,17.17,17.19,17.14,17.15,25
20170901|2017-05-23 09:30,23,17.19,17.19,17.13,17.13,8
20170901|2017-05-23 10:00,23,17.12,17.12,17.05,17.05,18
20170901|2017-05-23 10:30,23,17.05,17.24,17.04,17.19,55
20170901|2017-05-23 11:00,23,17.24,17.25,17.17,17.17,30
20170901|2017-05-23 11:30,23,17.2,17.2,17.2,17.2,2
20170901|2017-05-23 12:00,23,17.2,17.2,17.18,17.18,2
20170901|2017-05-23 12:30,23,17.22,17.22,17.19,17.19,5
20170901|2017-05-23 13:00,23,17.2,17.2,17.18,17.19,10
20170901|2017-05-23 14:00,23,17.2,17.2,17.17,17.17,14
20170901|2017-05-24 07:30,24,17.14,17.16,17.14,17.16,6
20170901|2017-05-24 08:00,24,17.13,17.13,17.13,17.13,1
20170901|2017-05-24 08:30,24,17.14,17.15,17.14,17.15,2
20170901|2017-05-24 09:00,24,17.13,17.13,17.13,17.13,2
20170901|2017-05-24 10:00,24,17.13,17.13,17.1,17.1,5
20170901|2017-05-24 10:30,24,17.13,17.19,17.1,17.19,23
20170901|2017-05-24 11:00,24,17.19,17.26,17.19,17.26,7
20170901|2017-05-24 11:30,24,17.25,17.25,17.23,17.23,6
20170901|2017-05-24 12:00,24,17.25,17.25,17.25,17.25,1
20170901|2017-05-24 13:00,24,17.2,17.2,17.2,17.2,2
20170901|2017-05-24 13:30,24,17.23,17.23,17.23,17.23,1
20170901|2017-05-24 14:00,24,17.26,17.26,17.26,17.26,1
20170901|2017-05-24 15:00,24,17.29,17.29,17.29,17.29,1
20170901|2017-05-25 08:00,25,17.4,17.43,17.4,17.43,13
20170901|2017-05-25 08:30,25,17.43,17.45,17.43,17.43,14
20170901|2017-05-25 09:00,25,17.46,17.53,17.46,17.51,7
20170901|2017-05-25 09:30,25,17.53,17.53,17.51,17.51,26
20170901|2017-05-25 10:00,25,17.51,17.61,17.51,17.61,59
20170901|2017-05-25 10:30,25,17.55,17.61,17.55,17.6,18
20170901|2017-05-25 11:00,25,17.6,17.6,17.56,17.6,6
20170901|2017-05-25 11:30,25,17.61,17.62,17.58,17.61,10
20170901|2017-05-25 12:00,25,17.61,17.63,17.56,17.63,13
20170901|2017-05-25 12:30,25,17.6,17.63,17.55,17.55,22
20170901|2017-05-25 13:00,25,17.54,17.57,17.54,17.54,4
20170901|2017-05-25 13:30,25,17.55,17.55,17.55,17.55,1
20170901|2017-05-25 14:00,25,17.55,17.55,17.55,17.55,9
20170901|2017-05-25 14:30,25,17.55,17.55,17.55,17.55,1
20170901|2017-05-25 15:00,25,17.55,17.55,17.55,17.55,2
20170901|2017-05-25 15:30,25,17.55,17.55,17.55,17.55,1
20170901|2017-05-25 17:00,26,17.6,17.65,17.6,17.65,5
20170901|2017-05-26 07:00,26,17.6,17.6,17.6,17.6,1
20170901|2017-05-26 07:30,26,17.64,17.64,17.64,17.64,1
20170901|2017-05-26 08:00,26,17.65,17.67,17.62,17.62,7
20170901|2017-05-26 08:30,26,17.65,17.68,17.65,17.68,4
20170901|2017-05-26 09:00,26,17.63,17.63,17.63,17.63,1
20170901|2017-05-26 09:30,26,17.63,17.63,17.62,17.62,3
20170901|2017-05-26 10:00,26,17.62,17.63,17.53,17.53,22
20170901|2017-05-26 10:30,26,17.53,17.53,17.37,17.45,30
20170901|2017-05-26 11:00,26,17.5,17.5,17.46,17.46,2
20170901|2017-05-26 11:30,26,17.55,17.55,17.55,17.55,1
20170901|2017-05-26 12:00,26,17.5,17.53,17.48,17.48,8
20170901|2017-05-26 12:30,26,17.42,17.44,17.38,17.43,23
20170901|2017-05-26 13:00,26,17.44,17.44,17.44,17.44,1
20170901|2017-05-30 07:30,30,17.38,17.38,17.38,17.38,5
20170901|2017-05-30 08:30,30,17.38,17.38,17.38,17.38,2
20170901|2017-05-30 09:00,30,17.4,17.4,17.4,17.4,5
20170901|2017-05-30 09:30,30,17.41,17.41,17.41,17.41,2
20170901|2017-05-30 10:00,30,17.41,17.53,17.41,17.53,18
20170901|2017-05-30 10:30,30,17.4,17.58,17.4,17.44,9
20170901|2017-05-30 11:00,30,17.39,17.47,17.39,17.47,7
20170901|2017-05-30 14:00,30,17.44,17.44,17.44,17.44,10
20170901|2017-05-30 15:30,30,17.45,17.45,17.45,17.45,1
20170901|2017-05-31 09:00,31,17.5,17.5,17.44,17.44,3
20170901|2017-05-31 09:30,31,17.45,17.47,17.44,17.47,7
20170901|2017-05-31 10:30,31,17.47,17.47,17.47,17.47,4
20170901|2017-05-31 11:00,31,17.47,17.56,17.47,17.52,11
20170901|2017-05-31 11:30,31,17.51,17.56,17.51,17.56,5
20170901|2017-05-31 19:30,1,17.62,17.62,17.62,17.62,3
20170901|2017-06-01 07:00,1,17.62,17.62,17.62,17.62,3
20170901|2017-06-01 07:30,1,17.63,17.65,17.63,17.65,13
20170901|2017-06-01 08:30,1,17.64,17.64,17.64,17.64,2
20170901|2017-06-01 09:00,1,17.6,17.6,17.48,17.56,17
20170901|2017-06-01 09:30,1,17.46,17.51,17.46,17.51,6
20170901|2017-06-01 10:00,1,17.51,17.53,17.35,17.35,78
20170901|2017-06-01 10:30,1,17.35,17.42,17.17,17.17,116
20170901|2017-06-01 11:00,1,17.17,17.33,17.17,17.29,7
20170901|2017-06-01 11:30,1,17.27,17.29,17.23,17.29,41
20170901|2017-06-01 12:00,1,17.34,17.39,17.34,17.37,38
20170901|2017-06-01 12:30,1,17.38,17.38,17.35,17.38,6
20170901|2017-06-01 13:00,1,17.42,17.42,17.41,17.41,5
20170901|2017-06-01 13:30,1,17.4,17.41,17.4,17.41,4
20170901|2017-06-01 14:00,1,17.38,17.38,17.29,17.31,17
20170901|2017-06-01 14:30,1,17.29,17.29,17.28,17.28,20
20170901|2017-06-01 15:00,1,17.29,17.29,17.29,17.29,1
20170901|2017-06-01 15:30,1,17.29,17.29,17.29,17.29,2
20170901|2017-06-02 07:00,2,17.29,17.3,17.29,17.29,6
20170901|2017-06-02 08:00,2,17.33,17.33,17.33,17.33,1
20170901|2017-06-02 08:30,2,17.32,17.32,17.32,17.32,1
20170901|2017-06-02 09:00,2,17.34,17.35,17.33,17.33,6
20170901|2017-06-02 09:30,2,17.35,17.37,17.35,17.37,4
20170901|2017-06-02 10:00,2,17.4,17.44,17.4,17.44,16
20170901|2017-06-02 10:30,2,17.44,17.44,17.27,17.27,69
20170901|2017-06-02 11:00,2,17.27,17.35,17.24,17.35,28
20170901|2017-06-02 11:30,2,17.31,17.31,17.3,17.3,4
20170901|2017-06-02 12:30,2,17.3,17.3,17.3,17.3,1
20170901|2017-06-02 13:00,2,17.33,17.34,17.33,17.34,8
20170901|2017-06-05 08:00,5,17.26,17.26,17.26,17.26,1
20170901|2017-06-05 09:00,5,17.3,17.3,17.26,17.26,23
20170901|2017-06-05 09:30,5,17.27,17.29,17.27,17.27,19
20170901|2017-06-05 10:00,5,17.27,17.32,17.27,17.31,13
20170901|2017-06-05 10:30,5,17.29,17.29,17.26,17.27,67
20170901|2017-06-05 11:00,5,17.29,17.3,17.27,17.3,34
20170901|2017-06-05 11:30,5,17.34,17.34,17.29,17.32,7
20170901|2017-06-05 12:00,5,17.32,17.33,17.32,17.33,2
20170901|2017-06-05 12:30,5,17.32,17.34,17.32,17.34,4
20170901|2017-06-05 13:00,5,17.37,17.41,17.35,17.35,8
20170901|2017-06-05 14:00,5,17.4,17.4,17.4,17.4,3
20170901|2017-06-05 15:00,5,17.34,17.34,17.34,17.34,2
20170901|2017-06-05 15:30,5,17.34,17.34,17.34,17.34,1
20170901|2017-06-05 17:00,6,17.27,17.27,17.27,17.27,1
20170901|2017-06-06 07:30,6,17.36,17.36,17.36,17.36,1
20170901|2017-06-06 08:00,6,17.34,17.36,17.34,17.36,5
20170901|2017-06-06 09:00,6,17.4,17.4,17.37,17.37,4
20170901|2017-06-06 09:30,6,17.45,17.5,17.43,17.43,7
20170901|2017-06-06 10:00,6,17.4,17.43,17.39,17.39,9
20170901|2017-06-06 10:30,6,17.44,17.45,17.44,17.45,4
20170901|2017-06-06 11:00,6,17.48,17.48,17.45,17.47,29
20170901|2017-06-06 11:30,6,17.45,17.45,17.37,17.37,9
20170901|2017-06-06 13:30,6,17.39,17.39,17.39,17.39,2
20170901|2017-06-07 07:30,7,17.41,17.41,17.41,17.41,2
20170901|2017-06-07 09:00,7,17.44,17.44,17.39,17.39,7
20170901|2017-06-07 10:00,7,17.38,17.39,17.38,17.39,2
20170901|2017-06-07 10:30,7,17.37,17.37,17.35,17.35,5
20170901|2017-06-07 11:00,7,17.34,17.34,17.31,17.31,14
20170901|2017-06-07 11:30,7,17.34,17.35,17.31,17.31,6
20170901|2017-06-07 12:30,7,17.31,17.31,17.28,17.28,7
20170901|2017-06-07 13:00,7,17.28,17.28,17.26,17.27,13
20170901|2017-06-07 14:00,7,17.33,17.41,17.33,17.41,8
20170901|2017-06-07 14:30,7,17.4,17.41,17.31,17.31,10
20170901|2017-06-08 08:30,8,17.27,17.27,17.26,17.26,4
20170901|2017-06-08 09:00,8,17.27,17.28,17.27,17.28,3
20170901|2017-06-08 09:30,8,17.26,17.29,17.26,17.29,4
20170901|2017-06-08 10:00,8,17.31,17.32,17.31,17.32,2
20170901|2017-06-08 10:30,8,17.27,17.27,17.21,17.25,11
20170901|2017-06-08 11:00,8,17.22,17.22,17.22,17.22,1
20170901|2017-06-08 11:30,8,17.21,17.23,17.21,17.23,2
20170901|2017-06-08 13:30,8,17.26,17.26,17.26,17.26,3
20170901|2017-06-08 14:30,8,17.26,17.26,17.26,17.26,2
20170901|2017-06-08 15:00,8,17.26,17.26,17.26,17.26,3
20170901|2017-06-08 15:30,8,17.26,17.26,17.26,17.26,1
20170901|2017-06-09 08:30,9,17.25,17.25,17.25,17.25,8
20170901|2017-06-09 09:00,9,17.24,17.25,17.22,17.22,14
20170901|2017-06-09 09:30,9,17.22,17.22,17.22,17.22,5
20170901|2017-06-09 10:00,9,17.24,17.24,17.23,17.24,32
20170901|2017-06-09 10:30,9,17.25,17.3,17.25,17.28,61
20170901|2017-06-09 11:00,9,17.25,17.25,17.25,17.25,7
20170901|2017-06-09 11:30,9,17.25,17.25,17.25,17.25,1
20170901|2017-06-09 12:30,9,17.27,17.27,17.27,17.27,1
20170901|2017-06-09 13:00,9,17.28,17.28,17.28,17.28,1
20170901|2017-06-12 08:00,12,17.3,17.3,17.3,17.3,1
20170901|2017-06-12 08:30,12,17.33,17.35,17.33,17.35,46
20170901|2017-06-12 09:00,12,17.33,17.33,17.33,17.33,2
20170901|2017-06-12 09:30,12,17.33,17.33,17.3,17.3,8
20170901|2017-06-12 10:00,12,17.31,17.32,17.31,17.32,5
20170901|2017-06-12 10:30,12,17.35,17.38,17.35,17.37,11
20170901|2017-06-12 11:00,12,17.33,17.39,17.33,17.36,16
20170901|2017-06-12 11:30,12,17.35,17.41,17.35,17.4,27
20170901|2017-06-12 12:00,12,17.4,17.44,17.4,17.42,5
20170901|2017-06-12 12:30,12,17.45,17.48,17.45,17.48,12
20170901|2017-06-12 13:00,12,17.48,17.5,17.48,17.5,5
20170901|2017-06-12 13:30,12,17.5,17.5,17.5,17.5,10
20170901|2017-06-12 14:00,12,17.49,17.49,17.49,17.49,1
20170901|2017-06-12 14:30,12,17.5,17.51,17.5,17.51,6
20170901|2017-06-12 15:30,12,17.53,17.53,17.53,17.53,3
20170901|2017-06-12 17:00,13,17.52,17.52,17.52,17.52,1
20170901|2017-06-12 17:30,13,17.55,17.55,17.55,17.55,2
20170901|2017-06-13 00:30,13,17.5,17.5,17.5,17.5,1
20170901|2017-06-13 06:00,13,17.55,17.55,17.55,17.55,1
20170901|2017-06-13 07:30,13,17.56,17.58,17.56,17.57,8
20170901|2017-06-13 08:00,13,17.57,17.61,17.57,17.57,26
20170901|2017-06-13 08:30,13,17.57,17.65,17.57,17.63,23
20170901|2017-06-13 09:00,13,17.62,17.62,17.62,17.62,1
20170901|2017-06-13 09:30,13,17.63,17.65,17.63,17.65,7
20170901|2017-06-13 10:00,13,17.65,17.67,17.61,17.67,21
20170901|2017-06-13 10:30,13,17.6,17.65,17.6,17.6,16
20170901|2017-06-13 11:00,13,17.6,17.63,17.58,17.58,14
20170901|2017-06-13 11:30,13,17.58,17.58,17.52,17.54,17
20170901|2017-06-13 12:00,13,17.59,17.59,17.59,17.59,1
20170901|2017-06-13 13:00,13,17.55,17.6,17.55,17.6,9
20170901|2017-06-13 13:30,13,17.59,17.59,17.56,17.56,4
20170901|2017-06-14 08:30,14,17.6,17.6,17.6,17.6,3
20170901|2017-06-14 09:00,14,17.56,17.57,17.56,17.57,2
20170901|2017-06-14 09:30,14,17.53,17.53,17.5,17.51,17
20170901|2017-06-14 10:00,14,17.51,17.51,17.45,17.45,19
20170901|2017-06-14 10:30,14,17.45,17.46,17.45,17.46,3
20170901|2017-06-14 11:00,14,17.49,17.5,17.49,17.5,3
20170901|2017-06-14 11:30,14,17.49,17.54,17.49,17.54,47
20170901|2017-06-14 12:00,14,17.51,17.51,17.51,17.51,1
20170901|2017-06-14 12:30,14,17.52,17.58,17.52,17.58,15
20170901|2017-06-14 14:00,14,17.57,17.57,17.57,17.57,5
20170901|2017-06-15 08:00,15,17.55,17.55,17.54,17.55,4
20170901|2017-06-15 08:30,15,17.59,17.6,17.55,17.56,8
20170901|2017-06-15 09:00,15,17.56,17.56,17.54,17.54,17
20170901|2017-06-15 09:30,15,17.53,17.53,17.5,17.52,20
20170901|2017-06-15 10:00,15,17.5,17.5,17.46,17.48,10
20170901|2017-06-15 10:30,15,17.48,17.52,17.4,17.4,45
20170901|2017-06-15 11:00,15,17.45,17.48,17.45,17.48,4
20170901|2017-06-15 11:30,15,17.5,17.5,17.48,17.48,14
20170901|2017-06-15 12:00,15,17.46,17.46,17.43,17.45,9
20170901|2017-06-15 12:30,15,17.44,17.45,17.43,17.43,6
20170901|2017-06-15 13:00,15,17.45,17.45,17.42,17.42,4
20170901|2017-06-15 13:30,15,17.43,17.45,17.43,17.45,37
20170901|2017-06-15 14:00,15,17.45,17.45,17.45,17.45,2
20170901|2017-06-15 17:00,16,17.4,17.4,17.4,17.4,2
20170901|2017-06-16 07:30,16,17.44,17.44,17.44,17.44,3
20170901|2017-06-16 08:30,16,17.37,17.39,17.33,17.33,32
20170901|2017-06-16 09:00,16,17.34,17.34,17.28,17.32,33
20170901|2017-06-16 09:30,16,17.34,17.35,17.31,17.32,11
20170901|2017-06-16 10:00,16,17.32,17.32,17.27,17.28,14
20170901|2017-06-16 10:30,16,17.28,17.32,17.21,17.31,18
20170901|2017-06-16 11:00,16,17.3,17.39,17.28,17.29,28
20170901|2017-06-16 11:30,16,17.27,17.3,17.27,17.3,27
20170901|2017-06-16 13:00,16,17.3,17.3,17.3,17.3,2
20170901|2017-06-19 08:00,19,17.27,17.27,17.27,17.27,1
20170901|2017-06-19 08:30,19,17.26,17.26,17.14,17.14,72
20170901|2017-06-19 09:00,19,17.14,17.15,17.14,17.15,26
20170901|2017-06-19 09:30,19,17.14,17.16,17.11,17.16,54
20170901|2017-06-19 10:00,19,17.16,17.16,17.15,17.15,2
20170901|2017-06-19 10:30,19,17.13,17.13,17.07,17.13,88
20170901|2017-06-19 11:00,19,17.15,17.16,17.12,17.13,27
20170901|2017-06-19 11:30,19,17.13,17.17,17.13,17.17,8
20170901|2017-06-19 12:00,19,17.15,17.15,17.15,17.15,1
20170901|2017-06-19 13:00,19,17.15,17.16,17.15,17.16,5
20170901|2017-06-19 13:30,19,17.16,17.19,17.16,17.19,8
20170901|2017-06-19 14:30,19,17.17,17.17,17.17,17.17,5
20170901|2017-06-19 15:30,19,17.15,17.15,17.14,17.14,2
20170901|2017-06-19 17:00,20,17.12,17.12,17.12,17.12,4
20170901|2017-06-19 18:30,20,17.07,17.07,17.07,17.07,1
20170901|2017-06-20 08:00,20,17.11,17.11,17.11,17.11,2
20170901|2017-06-20 08:30,20,17.1,17.1,17.09,17.09,3
20170901|2017-06-20 09:00,20,17.11,17.12,17.08,17.08,42
20170901|2017-06-20 09:30,20,17.1,17.1,17.07,17.07,3
20170901|2017-06-20 10:00,20,17.08,17.08,17.07,17.07,14
20170901|2017-06-20 10:30,20,17.07,17.08,17.03,17.03,54
20170901|2017-06-20 11:00,20,17.04,17.05,17.02,17.05,7
20170901|2017-06-20 12:00,20,17.03,17.04,17.02,17.04,37
20170901|2017-06-20 12:30,20,17.04,17.04,17,17,34
20170901|2017-06-20 13:00,20,16.99,17.01,16.99,17.01,5
20170901|2017-06-20 13:30,20,17.01,17.01,17.01,17.01,1
20170901|2017-06-20 14:00,20,17,17,17,17,1
20170901|2017-06-20 14:30,20,17,17,16.99,17,7
20170901|2017-06-20 15:00,20,16.99,17,16.97,16.98,22
20170901|2017-06-20 15:30,20,16.99,17,16.99,17,2
20170901|2017-06-20 17:00,21,16.98,16.98,16.96,16.96,12
20170901|2017-06-20 20:00,21,16.95,16.95,16.95,16.95,3
20170901|2017-06-21 08:30,21,16.96,16.97,16.94,16.94,28
20170901|2017-06-21 09:00,21,16.94,16.94,16.91,16.91,47
20170901|2017-06-21 09:30,21,16.89,16.89,16.85,16.88,10
20170901|2017-06-21 10:00,21,16.88,16.9,16.85,16.88,46
20170901|2017-06-21 10:30,21,16.9,17.01,16.86,16.99,36
20170901|2017-06-21 11:00,21,17.05,17.14,16.97,16.98,20
20170901|2017-06-21 11:30,21,16.96,16.98,16.94,16.98,4
20170901|2017-06-21 12:00,21,16.98,17,16.93,16.94,19
20170901|2017-06-21 12:30,21,16.92,16.92,16.89,16.89,9
20170901|2017-06-21 13:00,21,16.92,16.92,16.92,16.92,1
20170901|2017-06-21 13:30,21,16.92,16.97,16.92,16.97,3
20170901|2017-06-21 14:00,21,16.97,16.98,16.97,16.98,6
20170901|2017-06-21 14:30,21,16.95,16.95,16.94,16.94,2
20170901|2017-06-21 15:00,21,16.93,16.95,16.92,16.92,32
20170901|2017-06-21 15:30,21,16.92,16.92,16.92,16.92,7
20170901|2017-06-22 06:30,22,16.93,16.93,16.93,16.93,1
20170901|2017-06-22 08:30,22,16.95,16.96,16.95,16.96,20
20170901|2017-06-22 09:00,22,16.94,16.96,16.94,16.95,60
20170901|2017-06-22 09:30,22,16.96,16.96,16.93,16.93,5
20170901|2017-06-22 10:00,22,16.96,17.03,16.96,17.03,40
20170901|2017-06-22 10:30,22,17.03,17.03,16.94,16.94,43
20170901|2017-06-22 11:00,22,16.98,16.98,16.98,16.98,10
20170901|2017-06-22 11:30,22,16.93,16.93,16.93,16.93,2
20170901|2017-06-22 12:00,22,16.96,16.96,16.92,16.92,2
20170901|2017-06-22 12:30,22,16.92,16.94,16.92,16.94,9
20170901|2017-06-22 13:00,22,16.96,16.96,16.96,16.96,2
20170901|2017-06-22 14:00,22,16.98,16.98,16.98,16.98,3
20170901|2017-06-22 14:30,22,16.96,16.96,16.96,16.96,2
20170901|2017-06-22 15:30,22,16.96,16.96,16.95,16.95,6
20170901|2017-06-22 17:00,23,16.95,16.95,16.94,16.95,18
20170901|2017-06-22 17:30,23,17.04,17.04,17.04,17.04,1
20170901|2017-06-23 08:30,23,16.98,16.98,16.98,16.98,1
20170901|2017-06-23 09:00,23,17.02,17.05,17,17.03,60
20170901|2017-06-23 09:30,23,17.03,17.13,17.03,17.08,33
20170901|2017-06-23 10:00,23,17.08,17.08,17.02,17.06,13
20170901|2017-06-23 10:30,23,17.03,17.18,17.03,17.08,31
20170901|2017-06-23 11:00,23,17.09,17.11,17.09,17.11,22
20170901|2017-06-23 11:30,23,17.1,17.1,17.1,17.1,2
20170901|2017-06-23 12:00,23,17.12,17.14,17.1,17.1,10
20170901|2017-06-23 12:30,23,17.14,17.14,17.09,17.11,13
20170901|2017-06-23 13:00,23,17.14,17.16,17.14,17.16,11
20170901|2017-06-25 17:00,26,17.18,17.21,17.18,17.21,2
20170901|2017-06-26 08:30,26,17.12,17.15,17.1,17.15,9
20170901|2017-06-26 09:00,26,17.15,17.15,17.15,17.15,2
20170901|2017-06-26 09:30,26,17.15,17.15,17.08,17.08,6
20170901|2017-06-26 10:30,26,17.1,17.1,17.1,17.1,2
20170901|2017-06-26 11:00,26,17.08,17.08,16.95,16.95,77
20170901|2017-06-26 11:30,26,16.95,17.01,16.95,17,26
20170901|2017-06-26 12:00,26,16.97,16.99,16.97,16.99,2
20170901|2017-06-26 12:30,26,17.01,17.04,17.01,17.02,37
20170901|2017-06-26 13:00,26,16.97,16.97,16.96,16.96,24
20170901|2017-06-26 13:30,26,16.96,16.96,16.96,16.96,1
20170901|2017-06-26 14:30,26,16.96,16.96,16.96,16.96,4
20170901|2017-06-26 15:00,26,16.96,17.01,16.96,17.01,2
20170901|2017-06-26 17:00,27,16.96,16.96,16.96,16.96,1
20170901|2017-06-26 22:00,27,16.97,16.97,16.97,16.97,1
20170901|2017-06-27 07:30,27,17,17,17,17,1
20170901|2017-06-27 08:30,27,17,17,17,17,4
20170901|2017-06-27 09:00,27,16.97,16.97,16.97,16.97,2
20170901|2017-06-27 09:30,27,16.96,16.96,16.95,16.95,2
20170901|2017-06-27 10:30,27,16.95,16.95,16.92,16.92,9
20170901|2017-06-27 11:00,27,16.98,16.98,16.89,16.89,27
20170901|2017-06-27 11:30,27,16.88,16.88,16.87,16.88,3
20170901|2017-06-27 12:00,27,16.9,16.9,16.9,16.9,2
20170901|2017-06-27 12:30,27,16.88,16.89,16.88,16.89,3
20170901|2017-06-27 13:00,27,16.87,16.92,16.87,16.91,8
20170901|2017-06-27 13:30,27,16.9,16.91,16.88,16.88,4
20170901|2017-06-27 14:00,27,16.91,16.91,16.91,16.91,1
20170901|2017-06-27 14:30,27,16.92,16.92,16.89,16.89,4
20170901|2017-06-27 15:00,27,16.89,16.89,16.89,16.89,1
20170901|2017-06-27 15:30,27,16.9,16.9,16.9,16.9,1
20170901|2017-06-28 07:30,28,16.85,16.85,16.85,16.85,2
20170901|2017-06-28 08:00,28,16.86,16.86,16.86,16.86,9
20170901|2017-06-28 08:30,28,16.86,16.86,16.82,16.82,4
20170901|2017-06-28 09:00,28,16.86,16.86,16.82,16.83,7
20170901|2017-06-28 09:30,28,16.82,16.82,16.8,16.8,16
20170901|2017-06-28 10:00,28,16.8,16.8,16.77,16.77,41
20170901|2017-06-28 10:30,28,16.8,16.8,16.78,16.8,5
20170901|2017-06-28 11:00,28,16.78,16.84,16.74,16.81,64
20170901|2017-06-28 11:30,28,16.82,16.83,16.82,16.83,4
20170901|2017-06-28 12:00,28,16.8,16.82,16.77,16.77,11
20170901|2017-06-28 12:30,28,16.77,16.79,16.73,16.73,44
20170901|2017-06-28 13:00,28,16.78,16.78,16.78,16.78,1
20170901|2017-06-28 13:30,28,16.75,16.75,16.74,16.74,26
20170901|2017-06-28 14:00,28,16.72,16.72,16.72,16.72,1
20170901|2017-06-28 14:30,28,16.71,16.71,16.71,16.71,3
20170901|2017-06-29 06:30,29,16.73,16.73,16.73,16.73,1
20170901|2017-06-29 07:00,29,16.71,16.71,16.7,16.71,23
20170901|2017-06-29 07:30,29,16.7,16.7,16.7,16.7,6
20170901|2017-06-29 08:30,29,16.68,16.68,16.68,16.68,3
20170901|2017-06-29 09:00,29,16.66,16.66,16.62,16.63,36
20170901|2017-06-29 09:30,29,16.63,16.63,16.59,16.63,99
20170901|2017-06-29 10:30,29,16.64,16.66,16.64,16.66,13
20170901|2017-06-29 11:00,29,16.67,16.68,16.6,16.6,34
20170901|2017-06-29 11:30,29,16.58,16.58,16.55,16.55,18
20170901|2017-06-29 12:00,29,16.57,16.6,16.57,16.58,15
20170901|2017-06-29 13:00,29,16.57,16.59,16.56,16.59,10
20170901|2017-06-29 14:00,29,16.59,16.59,16.59,16.59,2
20170901|2017-06-29 14:30,29,16.57,16.57,16.57,16.57,8
20170901|2017-06-29 15:00,29,16.55,16.56,16.55,16.56,4
20170901|2017-06-29 15:30,29,16.56,16.56,16.56,16.56,1
20170901|2017-06-29 22:30,30,16.55,16.55,16.55,16.55,1
20170901|2017-06-30 06:00,30,16.55,16.55,16.55,16.55,2
20170901|2017-06-30 06:30,30,16.55,16.55,16.55,16.55,3
20170901|2017-06-30 07:00,30,16.55,16.56,16.53,16.53,8
20170901|2017-06-30 08:00,30,16.58,16.59,16.58,16.59,3
20170901|2017-06-30 08:30,30,16.57,16.57,16.55,16.55,36
20170901|2017-06-30 09:00,30,16.57,16.59,16.55,16.56,29
20170901|2017-06-30 09:30,30,16.56,16.64,16.54,16.64,30
20170901|2017-06-30 10:00,30,16.64,16.69,16.64,16.69,15
20170901|2017-06-30 10:30,30,16.67,16.73,16.66,16.73,12
20170901|2017-06-30 11:00,30,16.75,16.75,16.65,16.65,5
20170901|2017-06-30 11:30,30,16.69,16.69,16.66,16.66,3
20170901|2017-06-30 12:00,30,16.68,16.71,16.67,16.68,9
20170901|2017-06-30 13:00,30,16.72,16.73,16.72,16.72,17
20170901|2017-06-30 13:30,30,16.72,16.74,16.71,16.74,15
20170901|2017-07-02 17:00,3,16.76,16.76,16.76,16.76,1
20170901|2017-07-03 02:30,3,16.72,16.72,16.72,16.72,3
20170901|2017-07-03 04:30,3,16.7,16.7,16.7,16.7,2
20170901|2017-07-03 05:00,3,16.68,16.68,16.68,16.68,6
20170901|2017-07-03 08:30,3,16.71,16.71,16.71,16.71,16
20170901|2017-07-03 09:00,3,16.71,16.71,16.66,16.71,13
20170901|2017-07-03 10:00,3,16.71,16.71,16.71,16.71,1
20170901|2017-07-03 10:30,3,16.69,16.69,16.67,16.67,7
20170901|2017-07-03 11:00,3,16.67,16.67,16.62,16.62,2
20170901|2017-07-05 08:30,5,16.64,16.68,16.64,16.68,32
20170901|2017-07-05 09:30,5,16.64,16.64,16.63,16.64,16
20170901|2017-07-05 10:00,5,16.63,16.63,16.62,16.62,8
20170901|2017-07-05 10:30,5,16.62,16.65,16.62,16.65,27
20170901|2017-07-05 11:00,5,16.65,16.78,16.65,16.68,26
20170901|2017-07-05 11:30,5,16.74,16.74,16.74,16.74,2
20170901|2017-07-05 12:00,5,16.75,16.75,16.75,16.75,1
20170901|2017-07-05 13:00,5,16.74,16.75,16.74,16.75,5
20170901|2017-07-05 13:30,5,16.77,16.77,16.77,16.77,1
20170901|2017-07-05 14:30,5,16.76,16.76,16.76,16.76,7
20170901|2017-07-05 15:00,5,16.77,16.78,16.76,16.76,5
20170901|2017-07-05 15:30,5,16.76,16.76,16.76,16.76,1
20170901|2017-07-06 06:00,6,16.78,16.78,16.78,16.78,2
20170901|2017-07-06 07:00,6,16.78,16.78,16.78,16.78,3
20170901|2017-07-06 08:00,6,16.85,16.86,16.82,16.82,6
20170901|2017-07-06 08:30,6,16.85,16.86,16.85,16.86,14
20170901|2017-07-06 09:00,6,16.86,16.86,16.82,16.82,6
20170901|2017-07-06 09:30,6,16.88,16.89,16.85,16.85,11
20170901|2017-07-06 10:00,6,16.85,16.93,16.85,16.9,10
20170901|2017-07-06 10:30,6,16.91,16.97,16.91,16.96,28
20170901|2017-07-06 11:00,6,16.9,16.9,16.89,16.89,6
20170901|2017-07-06 11:30,6,16.89,16.9,16.89,16.9,9
20170901|2017-07-06 12:30,6,16.88,16.88,16.88,16.88,1
20170901|2017-07-06 13:00,6,16.89,16.89,16.89,16.89,2
20170901|2017-07-06 13:30,6,16.85,16.85,16.83,16.83,6
20170901|2017-07-06 14:00,6,16.83,16.83,16.83,16.83,1
20170901|2017-07-06 14:30,6,16.82,16.83,16.8,16.81,28
20170901|2017-07-06 15:00,6,16.82,16.82,16.8,16.81,8
20170901|2017-07-06 15:30,6,16.84,16.84,16.84,16.84,1
20170901|2017-07-07 07:30,7,16.86,16.86,16.86,16.86,3
20170901|2017-07-07 08:00,7,16.86,16.86,16.86,16.86,1
20170901|2017-07-07 08:30,7,16.87,16.91,16.87,16.91,21
20170901|2017-07-07 09:00,7,16.95,16.95,16.87,16.87,5
20170901|2017-07-07 09:30,7,16.85,16.85,16.85,16.85,1
20170901|2017-07-07 10:00,7,16.84,16.86,16.82,16.82,5
20170901|2017-07-07 10:30,7,16.85,16.85,16.85,16.85,7
20170901|2017-07-07 11:00,7,16.81,16.81,16.76,16.78,67
20170901|2017-07-07 11:30,7,16.79,16.84,16.78,16.78,24
20170901|2017-07-07 12:00,7,16.8,16.8,16.76,16.76,23
20170901|2017-07-07 13:00,7,16.77,16.79,16.76,16.79,16
20170901|2017-07-09 17:00,10,16.75,16.75,16.7,16.7,11
20170901|2017-07-10 08:30,10,16.67,16.67,16.65,16.65,8
20170901|2017-07-10 09:00,10,16.65,16.67,16.64,16.64,39
20170901|2017-07-10 09:30,10,16.66,16.69,16.66,16.69,19
20170901|2017-07-10 10:00,10,16.69,16.69,16.67,16.67,2
20170901|2017-07-10 10:30,10,16.67,16.67,16.64,16.64,17
20170901|2017-07-10 11:00,10,16.67,16.7,16.64,16.66,28
20170901|2017-07-10 11:30,10,16.64,16.64,16.57,16.59,35
20170901|2017-07-10 12:00,10,16.58,16.6,16.57,16.6,33
20170901|2017-07-10 12:30,10,16.58,16.58,16.49,16.54,64
20170901|2017-07-10 13:00,10,16.57,16.58,16.54,16.54,10
20170901|2017-07-10 14:00,10,16.54,16.54,16.54,16.54,1
20170901|2017-07-10 14:30,10,16.55,16.55,16.54,16.54,2
20170901|2017-07-10 15:00,10,16.55,16.55,16.54,16.54,13
20170901|2017-07-10 18:00,11,16.55,16.55,16.55,16.55,30
20170901|2017-07-10 19:30,11,16.64,16.64,16.64,16.64,6
20170901|2017-07-10 20:00,11,16.64,16.64,16.63,16.63,18
20170901|2017-07-10 20:30,11,16.6,16.6,16.6,16.6,1
20170901|2017-07-10 21:30,11,16.61,16.61,16.61,16.61,3
20170901|2017-07-11 07:00,11,16.6,16.6,16.6,16.6,2
20170901|2017-07-11 07:30,11,16.59,16.61,16.59,16.6,7
20170901|2017-07-11 08:00,11,16.59,16.6,16.58,16.6,17
20170901|2017-07-11 08:30,11,16.6,16.62,16.6,16.62,24
20170901|2017-07-11 09:00,11,16.6,16.63,16.6,16.6,32
20170901|2017-07-11 09:30,11,16.6,16.6,16.6,16.6,7
20170901|2017-07-11 10:00,11,16.62,16.69,16.62,16.64,19
20170901|2017-07-11 10:30,11,16.64,16.66,16.64,16.66,14
20170901|2017-07-11 11:00,11,16.66,16.86,16.66,16.8,94
20170901|2017-07-11 11:30,11,16.79,16.83,16.79,16.83,58
20170901|2017-07-11 12:00,11,16.84,16.91,16.83,16.91,19
20170901|2017-07-11 12:30,11,16.9,16.95,16.86,16.95,7
20170901|2017-07-11 13:00,11,16.95,17.01,16.95,16.98,28
20170901|2017-07-11 13:30,11,16.92,16.95,16.91,16.95,5
20170901|2017-07-11 14:00,11,16.97,16.97,16.97,16.97,10
20170901|2017-07-11 14:30,11,16.96,16.96,16.95,16.96,6
20170901|2017-07-11 15:00,11,16.94,16.94,16.92,16.92,5
20170901|2017-07-11 17:00,12,17.03,17.03,16.99,16.99,3
20170901|2017-07-11 17:30,12,16.99,17.04,16.99,17.04,3
20170901|2017-07-11 18:00,12,17.03,17.04,17.02,17.04,15
20170901|2017-07-11 19:00,12,17.04,17.04,17.04,17.04,2
20170901|2017-07-12 07:00,12,17.04,17.05,17.04,17.05,6
20170901|2017-07-12 07:30,12,17.06,17.06,17.06,17.06,1
20170901|2017-07-12 08:00,12,17.02,17.02,17.01,17.01,2
20170901|2017-07-12 08:30,12,17.05,17.12,17.05,17.12,32
20170901|2017-07-12 09:00,12,17.1,17.1,17,17.06,64
20170901|2017-07-12 09:30,12,17.06,17.08,17.04,17.05,30
20170901|2017-07-12 10:00,12,17.05,17.08,17.03,17.08,11
20170901|2017-07-12 11:00,12,17.1,17.13,17.04,17.04,48
20170901|2017-07-12 11:30,12,17.04,17.04,16.95,16.95,45
20170901|2017-07-12 12:00,12,16.94,16.94,16.84,16.9,23
20170901|2017-07-12 12:30,12,16.91,16.94,16.89,16.94,27
20170901|2017-07-12 13:00,12,16.94,16.94,16.91,16.91,3
20170901|2017-07-12 13:30,12,16.91,16.91,16.91,16.91,3
20170901|2017-07-12 14:00,12,16.91,16.91,16.91,16.91,5
20170901|2017-07-12 15:00,12,16.97,16.97,16.97,16.97,2
20170901|2017-07-12 19:30,13,16.95,16.95,16.95,16.95,2
20170901|2017-07-12 20:30,13,16.95,16.95,16.95,16.95,2
20170901|2017-07-13 07:30,13,16.91,16.91,16.91,16.91,1
20170901|2017-07-13 09:00,13,16.92,16.92,16.92,16.92,1
20170901|2017-07-13 09:30,13,16.92,16.92,16.9,16.9,9
20170901|2017-07-13 10:00,13,16.89,16.92,16.81,16.92,19
20170901|2017-07-13 10:30,13,16.9,16.9,16.84,16.84,17
20170901|2017-07-13 11:00,13,16.83,16.94,16.83,16.94,15
20170901|2017-07-13 11:30,13,16.94,16.97,16.9,16.9,20
20170901|2017-07-13 12:00,13,16.9,16.98,16.9,16.97,9
20170901|2017-07-13 12:30,13,16.93,16.94,16.92,16.92,19
20170901|2017-07-13 13:00,13,16.94,16.95,16.92,16.95,4
20170901|2017-07-13 13:30,13,16.91,16.91,16.91,16.91,1
20170901|2017-07-13 14:30,13,16.92,16.92,16.89,16.89,2
20170901|2017-07-14 08:30,14,16.9,16.9,16.89,16.89,19
20170901|2017-07-14 09:00,14,16.9,16.94,16.9,16.94,5
20170901|2017-07-14 09:30,14,16.96,16.96,16.94,16.96,13
20170901|2017-07-14 10:00,14,16.97,16.97,16.97,16.97,2
20170901|2017-07-14 10:30,14,16.98,16.98,16.96,16.98,38
20170901|2017-07-14 11:00,14,16.96,17.03,16.92,17.03,75
20170901|2017-07-14 11:30,14,17.03,17.03,16.98,16.98,11
20170901|2017-07-14 12:00,14,16.98,16.98,16.98,16.98,1
20170901|2017-07-14 13:00,14,16.98,16.99,16.98,16.99,3
20170901|2017-07-16 17:00,17,17.05,17.05,17.05,17.05,1
20170901|2017-07-17 07:00,17,16.95,16.95,16.95,16.95,1
20170901|2017-07-17 07:30,17,16.94,16.94,16.92,16.92,14
20170901|2017-07-17 08:00,17,16.92,16.92,16.89,16.89,9
20170901|2017-07-17 08:30,17,16.88,16.9,16.85,16.9,7
20170901|2017-07-17 09:00,17,16.88,16.92,16.88,16.91,15
20170901|2017-07-17 09:30,17,16.9,16.9,16.9,16.9,1
20170901|2017-07-17 10:00,17,16.9,16.9,16.89,16.89,5
20170901|2017-07-17 10:30,17,16.91,16.91,16.83,16.83,7
20170901|2017-07-17 11:00,17,16.94,17.07,16.94,17.07,63
20170901|2017-07-17 11:30,17,17.01,17.01,16.94,16.95,24
20170901|2017-07-17 12:00,17,16.95,17,16.95,17,2
20170901|2017-07-17 12:30,17,16.96,17,16.96,17,8
20170901|2017-07-17 13:00,17,16.96,16.99,16.96,16.99,4
20170901|2017-07-17 14:00,17,17,17.01,17,17.01,11
20170901|2017-07-17 14:30,17,16.98,16.99,16.98,16.98,12
20170901|2017-07-17 15:30,17,16.99,16.99,16.98,16.98,10
20170901|2017-07-18 05:30,18,16.99,16.99,16.97,16.97,8
20170901|2017-07-18 06:00,18,16.97,16.97,16.97,16.97,1
20170901|2017-07-18 06:30,18,16.97,16.97,16.97,16.97,8
20170901|2017-07-18 07:00,18,16.95,16.95,16.95,16.95,6
20170901|2017-07-18 07:30,18,16.96,16.98,16.92,16.98,39
20170901|2017-07-18 08:30,18,17.03,17.03,17.02,17.02,5
20170901|2017-07-18 09:00,18,17,17,17,17,20
20170901|2017-07-18 09:30,18,16.98,16.98,16.97,16.97,6
20170901|2017-07-18 10:00,18,16.97,16.98,16.91,16.95,23
20170901|2017-07-18 10:30,18,16.96,17.01,16.95,16.95,16
20170901|2017-07-18 11:00,18,16.96,17.02,16.94,17,109
20170901|2017-07-18 11:30,18,16.99,16.99,16.95,16.95,42
20170901|2017-07-18 12:00,18,16.94,16.99,16.92,16.92,12
20170901|2017-07-18 12:30,18,16.92,16.94,16.9,16.9,4
20170901|2017-07-18 13:00,18,16.93,16.94,16.9,16.92,16
20170901|2017-07-18 13:30,18,16.9,16.9,16.86,16.86,11
20170901|2017-07-18 14:00,18,16.9,16.9,16.9,16.9,3
20170901|2017-07-18 14:30,18,16.88,16.89,16.86,16.86,6
20170901|2017-07-18 15:00,18,16.86,16.86,16.86,16.86,1
20170901|2017-07-18 15:30,18,16.88,16.92,16.88,16.92,9
20170901|2017-07-19 08:00,19,16.88,16.88,16.83,16.83,8
20170901|2017-07-19 08:30,19,16.83,16.83,16.73,16.74,84
20170901|2017-07-19 09:00,19,16.74,16.81,16.74,16.79,14
20170901|2017-07-19 09:30,19,16.83,16.84,16.82,16.83,12
20170901|2017-07-19 10:00,19,16.81,16.81,16.8,16.8,19
20170901|2017-07-19 10:30,19,16.82,16.87,16.82,16.87,4
20170901|2017-07-19 11:00,19,16.8,16.85,16.74,16.84,30
20170901|2017-07-19 11:30,19,16.89,16.89,16.81,16.81,21
20170901|2017-07-19 12:30,19,16.87,16.87,16.87,16.87,1
20170901|2017-07-19 13:00,19,16.82,16.86,16.82,16.86,6
20170901|2017-07-19 13:30,19,16.87,16.87,16.87,16.87,3
20170901|2017-07-19 14:00,19,16.85,16.85,16.85,16.85,5
20170901|2017-07-19 17:30,20,16.79,16.79,16.79,16.79,1
20170901|2017-07-20 08:30,20,16.84,16.84,16.79,16.79,9
20170901|2017-07-20 09:00,20,16.82,16.84,16.82,16.84,5
20170901|2017-07-20 09:30,20,16.86,16.87,16.82,16.82,8
20170901|2017-07-20 10:00,20,16.85,16.85,16.78,16.84,45
20170901|2017-07-20 10:30,20,16.81,16.82,16.77,16.82,10
20170901|2017-07-20 11:00,20,16.81,16.81,16.67,16.74,90
20170901|2017-07-20 11:30,20,16.74,16.75,16.67,16.68,28
20170901|2017-07-20 12:00,20,16.67,16.69,16.64,16.64,19
20170901|2017-07-20 12:30,20,16.66,16.66,16.63,16.63,50
20170901|2017-07-20 13:00,20,16.63,16.63,16.62,16.62,4
20170901|2017-07-20 14:00,20,16.64,16.64,16.61,16.61,5
20170901|2017-07-20 14:30,20,16.63,16.63,16.63,16.63,2
20170901|2017-07-20 15:00,20,16.63,16.64,16.63,16.64,5
20170901|2017-07-20 18:30,21,16.61,16.61,16.61,16.61,1
20170901|2017-07-20 21:30,21,16.63,16.63,16.63,16.63,2
20170901|2017-07-20 22:00,21,16.63,16.63,16.63,16.63,2
20170901|2017-07-20 23:00,21,16.61,16.63,16.61,16.61,8
20170901|2017-07-21 03:30,21,16.61,16.63,16.61,16.63,3
20170901|2017-07-21 06:30,21,16.63,16.63,16.63,16.63,3
20170901|2017-07-21 07:30,21,16.63,16.63,16.55,16.55,41
20170901|2017-07-21 08:00,21,16.57,16.57,16.55,16.55,10
20170901|2017-07-21 08:30,21,16.54,16.54,16.49,16.49,34
20170901|2017-07-21 09:00,21,16.49,16.49,16.41,16.45,49
20170901|2017-07-21 09:30,21,16.47,16.52,16.45,16.49,83
20170901|2017-07-21 10:00,21,16.47,16.48,16.45,16.45,11
20170901|2017-07-21 10:30,21,16.47,16.47,16.47,16.47,1
20170901|2017-07-21 11:00,21,16.45,16.51,16.44,16.47,45
20170901|2017-07-21 11:30,21,16.47,16.48,16.47,16.48,11
20170901|2017-07-21 12:00,21,16.47,16.47,16.44,16.45,18
20170901|2017-07-21 12:30,21,16.47,16.47,16.44,16.44,23
20170901|2017-07-21 13:00,21,16.46,16.47,16.44,16.47,12
20170901|2017-07-21 13:30,21,16.48,16.49,16.47,16.49,12
20170901|2017-07-23 17:00,24,16.46,16.54,16.46,16.47,16
20170901|2017-07-23 20:00,24,16.43,16.45,16.43,16.44,5
20170901|2017-07-23 20:30,24,16.42,16.42,16.42,16.42,1
20170901|2017-07-24 06:00,24,16.46,16.46,16.46,16.46,1
20170901|2017-07-24 07:00,24,16.41,16.41,16.41,16.41,1
20170901|2017-07-24 07:30,24,16.42,16.42,16.4,16.4,3
20170901|2017-07-24 08:00,24,16.43,16.47,16.42,16.47,30
20170901|2017-07-24 08:30,24,16.49,16.49,16.47,16.47,3
20170901|2017-07-24 09:00,24,16.47,16.47,16.42,16.43,41
20170901|2017-07-24 09:30,24,16.42,16.42,16.36,16.36,47
20170901|2017-07-24 10:00,24,16.36,16.39,16.34,16.35,110
20170901|2017-07-24 10:30,24,16.36,16.38,16.35,16.38,10
20170901|2017-07-24 11:00,24,16.41,16.46,16.36,16.41,19
20170901|2017-07-24 11:30,24,16.41,16.43,16.38,16.4,6
20170901|2017-07-24 12:00,24,16.43,16.43,16.38,16.38,2
20170901|2017-07-24 12:30,24,16.42,16.46,16.42,16.42,53
20170901|2017-07-24 13:00,24,16.39,16.39,16.39,16.39,2
20170901|2017-07-24 14:00,24,16.45,16.46,16.44,16.45,8
20170901|2017-07-24 14:30,24,16.46,16.48,16.46,16.48,7
20170901|2017-07-24 15:00,24,16.46,16.46,16.46,16.46,1
20170901|2017-07-25 03:30,25,16.44,16.47,16.44,16.47,6
20170901|2017-07-25 06:30,25,16.44,16.49,16.44,16.49,3
20170901|2017-07-25 07:00,25,16.5,16.5,16.49,16.49,3
20170901|2017-07-25 07:30,25,16.47,16.5,16.47,16.49,14
20170901|2017-07-25 08:00,25,16.5,16.51,16.5,16.51,7
20170901|2017-07-25 08:30,25,16.54,16.55,16.54,16.55,2
20170901|2017-07-25 09:00,25,16.52,16.52,16.42,16.42,53
20170901|2017-07-25 09:30,25,16.43,16.55,16.43,16.52,59
20170901|2017-07-25 10:00,25,16.49,16.57,16.49,16.57,52
20170901|2017-07-25 10:30,25,16.58,16.6,16.58,16.6,12
20170901|2017-07-25 11:00,25,16.6,16.68,16.59,16.67,61
20170901|2017-07-25 11:30,25,16.69,16.77,16.67,16.75,68
20170901|2017-07-25 12:00,25,16.75,16.76,16.72,16.73,22
20170901|2017-07-25 12:30,25,16.75,16.78,16.73,16.73,7
20170901|2017-07-25 13:00,25,16.73,16.73,16.71,16.73,13
20170901|2017-07-25 13:30,25,16.75,16.75,16.75,16.75,4
20170901|2017-07-25 17:00,26,16.76,16.76,16.76,16.76,2
20170901|2017-07-25 19:00,26,16.76,16.76,16.76,16.76,3
20170901|2017-07-26 07:30,26,16.73,16.73,16.73,16.73,1
20170901|2017-07-26 08:00,26,16.74,16.75,16.74,16.74,3
20170901|2017-07-26 08:30,26,16.76,16.76,16.76,16.76,3
20170901|2017-07-26 09:00,26,16.76,16.9,16.76,16.83,44
20170901|2017-07-26 09:30,26,16.82,16.87,16.8,16.85,24
20170901|2017-07-26 10:00,26,16.79,16.8,16.78,16.8,48
20170901|2017-07-26 10:30,26,16.8,16.81,16.8,16.81,7
20170901|2017-07-26 11:00,26,16.8,16.83,16.73,16.83,42
20170901|2017-07-26 11:30,26,16.82,16.84,16.82,16.84,2
20170901|2017-07-26 12:00,26,16.79,16.79,16.76,16.76,35
20170901|2017-07-26 12:30,26,16.79,16.79,16.76,16.76,2
20170901|2017-07-26 13:00,26,16.76,16.8,16.76,16.8,9
20170901|2017-07-26 14:00,26,16.77,16.77,16.76,16.76,2
20170901|2017-07-26 14:30,26,16.76,16.76,16.75,16.75,14
20170901|2017-07-26 15:00,26,16.75,16.75,16.75,16.75,1
20170901|2017-07-26 15:30,26,16.76,16.76,16.74,16.75,4
20170901|2017-07-26 18:30,27,16.8,16.8,16.8,16.8,5
20170901|2017-07-26 20:00,27,16.83,16.83,16.81,16.81,6
20170901|2017-07-27 06:30,27,16.84,16.85,16.84,16.85,9
20170901|2017-07-27 07:00,27,16.85,16.85,16.85,16.85,5
20170901|2017-07-27 08:00,27,16.84,16.84,16.81,16.81,5
20170901|2017-07-27 08:30,27,16.82,16.82,16.82,16.82,1
20170901|2017-07-27 09:00,27,16.82,16.82,16.73,16.76,38
20170901|2017-07-27 09:30,27,16.73,16.73,16.69,16.73,29
20170901|2017-07-27 10:00,27,16.74,16.74,16.72,16.72,2
20170901|2017-07-27 10:30,27,16.72,16.72,16.7,16.7,2
20170901|2017-07-27 11:00,27,16.7,16.86,16.69,16.86,64
20170901|2017-07-27 11:30,27,16.85,16.87,16.81,16.85,43
20170901|2017-07-27 12:00,27,16.84,16.88,16.84,16.88,15
20170901|2017-07-27 12:30,27,16.88,16.93,16.88,16.92,71
20170901|2017-07-27 13:00,27,16.91,16.91,16.86,16.86,7
20170901|2017-07-27 13:30,27,16.84,16.84,16.83,16.83,2
20170901|2017-07-27 14:30,27,16.83,16.83,16.81,16.82,6
20170901|2017-07-27 15:00,27,16.83,16.83,16.83,16.83,2
20170901|2017-07-27 15:30,27,16.84,16.84,16.84,16.84,1
20170901|2017-07-27 22:00,28,16.78,16.78,16.78,16.78,1
20170901|2017-07-28 07:00,28,16.8,16.86,16.8,16.86,10
20170901|2017-07-28 08:30,28,16.86,16.91,16.85,16.9,49
20170901|2017-07-28 09:00,28,16.91,16.92,16.88,16.9,76
20170901|2017-07-28 09:30,28,16.89,16.95,16.89,16.95,8
20170901|2017-07-28 10:00,28,16.95,16.95,16.91,16.94,10
20170901|2017-07-28 10:30,28,16.92,16.97,16.92,16.92,24
20170901|2017-07-28 11:00,28,16.97,17.09,16.97,17.09,134
20170901|2017-07-28 11:30,28,17.08,17.09,17.07,17.09,19
20170901|2017-07-28 12:00,28,17.1,17.16,17.09,17.16,137
20170901|2017-07-28 12:30,28,17.14,17.19,17.13,17.19,27
20170901|2017-07-28 13:00,28,17.15,17.17,17.13,17.13,34
20170901|2017-07-28 13:30,28,17.13,17.13,17.13,17.13,4
20170901|2017-07-30 17:00,31,17.13,17.3,17.13,17.3,93
20170901|2017-07-30 17:30,31,17.25,17.25,17.25,17.25,1
20170901|2017-07-30 19:30,31,17.25,17.26,17.25,17.26,7
20170901|2017-07-30 21:00,31,17.3,17.3,17.3,17.3,6
20170901|2017-07-31 07:00,31,17.26,17.26,17.26,17.26,1
20170901|2017-07-31 07:30,31,17.25,17.25,17.22,17.23,11
20170901|2017-07-31 08:30,31,17.25,17.29,17.23,17.26,28
20170901|2017-07-31 09:00,31,17.28,17.35,17.26,17.35,187
20170901|2017-07-31 09:30,31,17.36,17.4,17.35,17.36,64
20170901|2017-07-31 10:00,31,17.36,17.44,17.35,17.41,66
20170901|2017-07-31 10:30,31,17.4,17.42,17.37,17.37,46
20170901|2017-07-31 11:00,31,17.36,17.36,17.27,17.31,65
20170901|2017-07-31 11:30,31,17.29,17.3,17.25,17.3,53
20170901|2017-07-31 12:00,31,17.28,17.3,17.28,17.28,17
20170901|2017-07-31 12:30,31,17.29,17.29,17.27,17.28,10
20170901|2017-07-31 13:00,31,17.28,17.31,17.27,17.27,15
20170901|2017-07-31 13:30,31,17.26,17.26,17.26,17.26,6
20170901|2017-07-31 14:00,31,17.25,17.25,17.25,17.25,21
20170901|2017-07-31 14:30,31,17.24,17.24,17.23,17.23,12
20170901|2017-07-31 15:00,31,17.25,17.25,17.25,17.25,5
20170901|2017-07-31 15:30,31,17.26,17.26,17.24,17.24,7
20170901|2017-07-31 17:00,1,17.26,17.26,17.26,17.26,1
20170901|2017-07-31 18:00,1,17.24,17.24,17.24,17.24,1
20170901|2017-08-01 07:00,1,17.27,17.27,17.26,17.26,3
20170901|2017-08-01 08:30,1,17.31,17.35,17.3,17.35,27
20170901|2017-08-01 09:00,1,17.37,17.4,17.28,17.28,49
20170901|2017-08-01 09:30,1,17.27,17.27,17.19,17.25,49
20170901|2017-08-01 10:00,1,17.23,17.23,17.21,17.22,15
20170901|2017-08-01 10:30,1,17.23,17.24,17.19,17.2,13
20170901|2017-08-01 11:00,1,17.25,17.53,17.25,17.49,216
20170901|2017-08-01 11:30,1,17.5,17.52,17.48,17.49,20
20170901|2017-08-01 12:00,1,17.46,17.51,17.46,17.51,9
20170901|2017-08-01 12:30,1,17.48,17.51,17.45,17.49,19
20170901|2017-08-01 13:00,1,17.47,17.49,17.47,17.47,14
20170901|2017-08-01 13:30,1,17.47,17.48,17.46,17.46,13
20170901|2017-08-01 14:00,1,17.46,17.46,17.45,17.46,11
20170901|2017-08-01 14:30,1,17.46,17.47,17.46,17.47,11
20170901|2017-08-01 15:00,1,17.46,17.47,17.46,17.46,14
20170901|2017-08-01 15:30,1,17.47,17.5,17.47,17.48,28
20170901|2017-08-01 17:00,2,17.53,17.53,17.53,17.53,1
20170901|2017-08-01 18:00,2,17.52,17.52,17.52,17.52,1
20170901|2017-08-01 20:30,2,17.52,17.52,17.52,17.52,1
20170901|2017-08-01 22:00,2,17.52,17.53,17.52,17.53,4
20170901|2017-08-02 02:00,2,17.51,17.51,17.51,17.51,1
20170901|2017-08-02 03:00,2,17.52,17.52,17.52,17.52,3
20170901|2017-08-02 03:30,2,17.53,17.53,17.53,17.53,1
20170901|2017-08-02 04:00,2,17.53,17.58,17.53,17.58,17
20170901|2017-08-02 04:30,2,17.57,17.57,17.57,17.57,3
20170901|2017-08-02 05:00,2,17.55,17.57,17.55,17.57,12
20170901|2017-08-02 06:00,2,17.57,17.58,17.57,17.58,6
20170901|2017-08-02 06:30,2,17.57,17.58,17.57,17.57,14
20170901|2017-08-02 07:00,2,17.56,17.59,17.56,17.59,2
20170901|2017-08-02 07:30,2,17.57,17.57,17.57,17.57,1
20170901|2017-08-02 08:00,2,17.53,17.53,17.53,17.53,6
20170901|2017-08-02 08:30,2,17.53,17.53,17.51,17.53,6
20170901|2017-08-02 09:00,2,17.53,17.53,17.46,17.46,42
20170901|2017-08-02 09:30,2,17.47,17.48,17.43,17.48,47
20170901|2017-08-02 10:00,2,17.45,17.5,17.45,17.45,17
20170901|2017-08-02 10:30,2,17.44,17.45,17.41,17.41,19
20170901|2017-08-02 11:00,2,17.41,17.44,17.19,17.24,83
20170901|2017-08-02 11:30,2,17.24,17.24,17.06,17.06,165
20170901|2017-08-02 12:00,2,17.04,17.07,16.97,17.07,67
20170901|2017-08-02 12:30,2,17.08,17.15,17.07,17.09,46
20170901|2017-08-02 13:00,2,17.09,17.11,17.05,17.09,30
20170901|2017-08-02 13:30,2,17.08,17.08,17.05,17.05,8
20170901|2017-08-02 14:00,2,17.04,17.04,17.04,17.04,8
20170901|2017-08-02 14:30,2,17.07,17.09,17.06,17.06,22
20170901|2017-08-02 15:00,2,17.06,17.09,17.06,17.06,8
20170901|2017-08-02 15:30,2,17.08,17.08,17.08,17.08,1
20170901|2017-08-02 17:00,3,17,17.11,17,17.11,2
20170901|2017-08-02 22:00,3,17.11,17.11,17.11,17.11,1
20170901|2017-08-03 06:30,3,17.09,17.09,17.04,17.04,2
20170901|2017-08-03 07:30,3,17.11,17.12,17.07,17.07,14
20170901|2017-08-03 08:00,3,17.12,17.12,17.12,17.12,1
20170901|2017-08-03 08:30,3,17.14,17.17,17.14,17.17,5
20170901|2017-08-03 09:00,3,17.15,17.26,17.15,17.24,39
20170901|2017-08-03 09:30,3,17.23,17.26,17.22,17.25,26
20170901|2017-08-03 10:00,3,17.25,17.26,17.24,17.26,11
20170901|2017-08-03 10:30,3,17.26,17.26,17.24,17.24,95
20170901|2017-08-03 11:00,3,17.19,17.19,17.01,17.04,126
20170901|2017-08-03 11:30,3,17.04,17.04,16.8,16.9,217
20170901|2017-08-03 12:00,3,16.92,16.95,16.89,16.91,48
20170901|2017-08-03 12:30,3,16.93,16.93,16.88,16.88,31
20170901|2017-08-03 13:00,3,16.87,16.88,16.86,16.87,24
20170901|2017-08-03 13:30,3,16.86,16.86,16.85,16.86,8
20170901|2017-08-03 14:00,3,16.89,16.89,16.86,16.86,7
20170901|2017-08-03 14:30,3,16.87,16.89,16.87,16.87,10
20170901|2017-08-03 15:00,3,16.88,16.88,16.87,16.87,7
20170901|2017-08-03 15:30,3,16.87,16.87,16.83,16.86,33
20170901|2017-08-03 20:00,4,16.81,16.81,16.81,16.81,1
20170901|2017-08-03 21:00,4,16.81,16.81,16.81,16.81,2
20170901|2017-08-03 21:30,4,16.9,16.9,16.9,16.9,1
20170901|2017-08-03 23:30,4,16.9,16.9,16.9,16.9,2
20170901|2017-08-04 03:30,4,16.9,16.9,16.9,16.9,3
20170901|2017-08-04 07:30,4,16.89,16.89,16.88,16.89,6
20170901|2017-08-04 08:30,4,16.92,16.92,16.92,16.92,1
20170901|2017-08-04 09:00,4,16.94,17.03,16.94,16.97,70
20170901|2017-08-04 09:30,4,16.94,16.94,16.85,16.85,26
20170901|2017-08-04 10:00,4,16.85,16.88,16.8,16.81,29
20170901|2017-08-04 10:30,4,16.84,16.87,16.84,16.84,8
20170901|2017-08-04 11:00,4,16.88,16.88,16.69,16.71,126
20170901|2017-08-04 11:30,4,16.75,16.77,16.65,16.69,64
20170901|2017-08-04 12:00,4,16.68,16.71,16.66,16.71,18
20170901|2017-08-04 12:30,4,16.71,16.72,16.68,16.68,22
20170901|2017-08-04 13:00,4,16.69,16.72,16.68,16.7,23
20170901|2017-08-04 13:30,4,16.71,16.75,16.71,16.75,20
20170901|2017-08-06 17:00,7,16.69,16.78,16.69,16.78,3
20170901|2017-08-06 18:30,7,16.7,16.7,16.7,16.7,1
20170901|2017-08-06 21:30,7,16.76,16.76,16.76,16.76,3
20170901|2017-08-06 22:00,7,16.76,16.76,16.76,16.76,2
20170901|2017-08-07 07:30,7,16.74,16.74,16.74,16.74,4
20170901|2017-08-07 08:00,7,16.76,16.76,16.76,16.76,1
20170901|2017-08-07 09:00,7,16.76,16.78,16.65,16.67,37
20170901|2017-08-07 09:30,7,16.66,16.73,16.66,16.73,9
20170901|2017-08-07 10:00,7,16.71,16.74,16.68,16.68,24
20170901|2017-08-07 10:30,7,16.68,16.68,16.68,16.68,15
20170901|2017-08-07 11:00,7,16.67,16.69,16.61,16.61,146
20170901|2017-08-07 11:30,7,16.61,16.61,16.56,16.59,53
20170901|2017-08-07 12:00,7,16.6,16.6,16.59,16.6,8
20170901|2017-08-07 12:30,7,16.61,16.65,16.61,16.63,70
20170901|2017-08-07 13:00,7,16.62,16.64,16.62,16.63,12
20170901|2017-08-07 13:30,7,16.62,16.62,16.62,16.62,4
20170901|2017-08-07 14:00,7,16.62,16.62,16.61,16.61,6
20170901|2017-08-07 14:30,7,16.61,16.63,16.61,16.62,7
20170901|2017-08-07 15:00,7,16.62,16.62,16.62,16.62,2
20170901|2017-08-07 15:30,7,16.61,16.63,16.61,16.62,9
20170901|2017-08-07 21:30,8,16.62,16.62,16.62,16.62,2
20170901|2017-08-08 06:00,8,16.62,16.62,16.62,16.62,2
20170901|2017-08-08 07:00,8,16.61,16.61,16.61,16.61,1
20170901|2017-08-08 08:00,8,16.61,16.61,16.61,16.61,6
20170901|2017-08-08 08:30,8,16.62,16.62,16.55,16.55,38
20170901|2017-08-08 09:00,8,16.59,16.61,16.54,16.61,42
20170901|2017-08-08 09:30,8,16.6,16.6,16.58,16.58,7
20170901|2017-08-08 10:00,8,16.61,16.61,16.61,16.61,5
20170901|2017-08-08 11:00,8,16.59,16.59,16.47,16.5,120
20170901|2017-08-08 11:30,8,16.48,16.48,16.46,16.46,50
20170901|2017-08-08 12:00,8,16.46,16.49,16.46,16.47,12
20170901|2017-08-08 12:30,8,16.48,16.51,16.47,16.5,10
20170901|2017-08-08 13:00,8,16.51,16.53,16.48,16.51,14
20170901|2017-08-08 13:30,8,16.52,16.52,16.52,16.52,1
20170901|2017-08-08 14:30,8,16.52,16.52,16.51,16.51,18
20170901|2017-08-08 15:00,8,16.52,16.52,16.52,16.52,1
20170901|2017-08-08 15:30,8,16.55,16.55,16.55,16.55,3
20170901|2017-08-08 17:00,9,16.56,16.56,16.56,16.56,1
20170901|2017-08-08 17:30,9,16.48,16.48,16.48,16.48,1
20170901|2017-08-08 19:00,9,16.5,16.5,16.5,16.5,2
20170901|2017-08-09 08:30,9,16.51,16.53,16.48,16.5,59
20170901|2017-08-09 09:00,9,16.5,16.5,16.42,16.42,79
20170901|2017-08-09 09:30,9,16.45,16.48,16.45,16.46,7
20170901|2017-08-09 10:00,9,16.46,16.49,16.46,16.49,10
20170901|2017-08-09 10:30,9,16.51,16.52,16.5,16.51,15
20170901|2017-08-09 11:00,9,16.53,16.83,16.53,16.75,140
20170901|2017-08-09 11:30,9,16.73,16.73,16.72,16.72,10
20170901|2017-08-09 12:00,9,16.74,16.77,16.71,16.77,14
20170901|2017-08-09 12:30,9,16.78,16.79,16.77,16.77,20
20170901|2017-08-09 13:00,9,16.78,16.95,16.78,16.9,168
20170901|2017-08-09 13:30,9,16.9,16.9,16.89,16.89,2
20170901|2017-08-09 14:30,9,16.85,16.85,16.82,16.82,4
20170901|2017-08-09 15:00,9,16.81,16.82,16.79,16.8,13
20170901|2017-08-09 15:30,9,16.82,16.82,16.82,16.82,5
20170901|2017-08-09 17:00,10,16.82,16.83,16.82,16.83,7
20170901|2017-08-09 18:30,10,16.86,16.86,16.86,16.86,2
20170901|2017-08-09 21:30,10,16.86,16.86,16.86,16.86,1
20170901|2017-08-10 03:00,10,16.85,16.85,16.85,16.85,3
20170901|2017-08-10 08:00,10,16.85,16.85,16.85,16.85,2
20170901|2017-08-10 08:30,10,16.88,16.91,16.88,16.88,25
20170901|2017-08-10 09:00,10,16.9,16.91,16.84,16.84,17
20170901|2017-08-10 09:30,10,16.82,16.85,16.81,16.85,9
20170901|2017-08-10 10:30,10,16.86,16.86,16.86,16.86,2
20170901|2017-08-10 11:00,10,16.85,16.86,16.76,16.82,63
20170901|2017-08-10 11:30,10,16.82,16.82,16.76,16.77,33
20170901|2017-08-10 12:00,10,16.75,16.75,16.75,16.75,8
20170901|2017-08-10 12:30,10,16.77,16.8,16.77,16.8,3
20170901|2017-08-10 13:00,10,16.83,16.86,16.83,16.85,25
20170901|2017-08-10 13:30,10,16.87,16.87,16.84,16.84,4
20170901|2017-08-10 14:30,10,16.83,16.84,16.81,16.81,4
20170901|2017-08-10 15:00,10,16.82,16.82,16.82,16.82,4
20170901|2017-08-10 15:30,10,16.84,16.87,16.84,16.87,3
20170901|2017-08-10 21:00,11,16.81,16.85,16.8,16.85,5
20170901|2017-08-11 03:00,11,16.88,16.88,16.88,16.88,1
20170901|2017-08-11 04:30,11,16.9,16.9,16.9,16.9,1
20170901|2017-08-11 06:30,11,16.9,16.91,16.9,16.91,5
20170901|2017-08-11 07:00,11,16.91,16.91,16.91,16.91,1
20170901|2017-08-11 07:30,11,16.89,16.89,16.89,16.89,4
20170901|2017-08-11 08:00,11,16.9,16.9,16.89,16.89,4
20170901|2017-08-11 08:30,11,16.89,16.91,16.89,16.91,11
20170901|2017-08-11 09:00,11,16.91,16.96,16.91,16.94,27
20170901|2017-08-11 09:30,11,16.92,16.92,16.91,16.92,5
20170901|2017-08-11 10:00,11,16.93,16.93,16.9,16.9,15
20170901|2017-08-11 10:30,11,16.9,16.9,16.86,16.89,8
20170901|2017-08-11 11:00,11,16.9,17.08,16.9,17.01,194
20170901|2017-08-11 11:30,11,17.02,17.13,17.02,17.09,119
20170901|2017-08-11 12:00,11,17.1,17.12,17.07,17.07,19
20170901|2017-08-11 12:30,11,17.08,17.08,17.07,17.08,5
20170901|2017-08-11 13:00,11,17.1,17.1,17.09,17.1,19
20170901|2017-08-13 17:00,14,17.1,17.14,17.1,17.14,3
20170901|2017-08-14 07:00,14,17.13,17.13,17.1,17.1,2
20170901|2017-08-14 07:30,14,17.11,17.11,17.11,17.11,1
20170901|2017-08-14 08:00,14,17.1,17.12,17.1,17.12,2
20170901|2017-08-14 08:30,14,17.13,17.28,17.13,17.28,93
20170901|2017-08-14 09:00,14,17.28,17.3,17.14,17.14,66
20170901|2017-08-14 09:30,14,17.16,17.16,17.13,17.13,34
20170901|2017-08-14 10:00,14,17.14,17.16,17.13,17.13,34
20170901|2017-08-14 10:30,14,17.14,17.14,17.1,17.14,22
20170901|2017-08-14 11:00,14,17.13,17.25,17.13,17.15,172
20170901|2017-08-14 11:30,14,17.15,17.19,17.09,17.19,37
20170901|2017-08-14 12:00,14,17.19,17.22,17.17,17.17,21
20170901|2017-08-14 12:30,14,17.21,17.21,17.17,17.2,16
20170901|2017-08-14 13:00,14,17.18,17.21,17.18,17.2,20
20170901|2017-08-14 13:30,14,17.2,17.2,17.14,17.14,18
20170901|2017-08-14 14:00,14,17.13,17.13,17.11,17.11,3
20170901|2017-08-14 15:00,14,17.14,17.16,17.14,17.16,5
20170901|2017-08-14 15:30,14,17.14,17.14,17.1,17.12,15
20170901|2017-08-14 20:00,15,17.15,17.15,17.15,17.15,1
20170901|2017-08-14 20:30,15,17.17,17.17,17.17,17.17,1
20170901|2017-08-15 06:30,15,17.15,17.15,17.14,17.14,3
20170901|2017-08-15 07:00,15,17.13,17.13,17.09,17.09,6
20170901|2017-08-15 08:00,15,17.11,17.15,17.11,17.15,3
20170901|2017-08-15 08:30,15,17.16,17.16,17.04,17.04,43
20170901|2017-08-15 09:00,15,17.03,17.16,17.03,17.07,140
20170901|2017-08-15 09:30,15,17.06,17.13,17.06,17.12,6
20170901|2017-08-15 10:00,15,17.11,17.11,17.05,17.07,40
20170901|2017-08-15 10:30,15,17.07,17.07,16.97,16.97,71
20170901|2017-08-15 11:00,15,16.97,17.03,16.87,16.93,138
20170901|2017-08-15 11:30,15,16.98,17.02,16.91,16.91,34
20170901|2017-08-15 12:00,15,16.93,16.94,16.93,16.94,24
20170901|2017-08-15 12:30,15,16.93,16.93,16.82,16.84,49
20170901|2017-08-15 13:00,15,16.85,16.89,16.82,16.82,51
20170901|2017-08-15 13:30,15,16.85,16.91,16.83,16.86,21
20170901|2017-08-15 14:00,15,16.88,16.88,16.84,16.84,5
20170901|2017-08-15 14:30,15,16.84,16.84,16.82,16.82,6
20170901|2017-08-15 15:00,15,16.83,16.84,16.81,16.82,13
20170901|2017-08-15 15:30,15,16.84,16.87,16.84,16.87,4
20170901|2017-08-15 17:00,16,16.8,16.86,16.77,16.84,5
20170901|2017-08-15 17:30,16,16.89,16.9,16.89,16.9,2
20170901|2017-08-15 19:00,16,16.84,16.84,16.84,16.84,1
20170901|2017-08-16 07:00,16,16.89,16.9,16.89,16.9,3
20170901|2017-08-16 07:30,16,16.89,16.89,16.86,16.86,2
20170901|2017-08-16 08:00,16,16.92,16.92,16.9,16.9,4
20170901|2017-08-16 08:30,16,16.91,16.99,16.89,16.91,31
20170901|2017-08-16 09:00,16,16.89,16.9,16.84,16.88,47
20170901|2017-08-16 09:30,16,16.9,16.9,16.79,16.79,30
20170901|2017-08-16 10:00,16,16.79,16.79,16.75,16.77,15
20170901|2017-08-16 10:30,16,16.8,16.81,16.8,16.8,5
20170901|2017-08-16 11:00,16,16.77,17.07,16.77,17.04,100
20170901|2017-08-16 11:30,16,17.02,17.02,16.95,16.95,35
20170901|2017-08-16 12:00,16,16.98,17.06,16.98,17.06,30
20170901|2017-08-16 12:30,16,17.03,17.05,17.02,17.02,31
20170901|2017-08-16 13:00,16,17.04,17.05,17.04,17.04,18
20170901|2017-08-16 13:30,16,17.02,17.03,17.02,17.03,18
20170901|2017-08-16 14:00,16,17.04,17.06,17.04,17.06,4
20170901|2017-08-16 14:30,16,17.04,17.05,17.04,17.04,29
20170901|2017-08-16 15:00,16,17.03,17.05,17.03,17.04,7
20170901|2017-08-16 15:30,16,17.04,17.07,17.04,17.07,5
20170901|2017-08-16 17:00,17,17.08,17.08,17.08,17.08,7
20170901|2017-08-16 21:30,17,17.1,17.1,17.1,17.1,3
20170901|2017-08-17 01:30,17,17.1,17.1,17.1,17.1,5
20170901|2017-08-17 07:00,17,17.11,17.11,17.11,17.11,1
20170901|2017-08-17 07:30,17,17.14,17.14,17.14,17.14,1
20170901|2017-08-17 08:30,17,17.11,17.17,17.1,17.16,33
20170901|2017-08-17 09:00,17,17.15,17.17,17.14,17.15,31
20170901|2017-08-17 09:30,17,17.13,17.14,17.12,17.14,9
20170901|2017-08-17 10:00,17,17.14,17.15,17.09,17.1,29
20170901|2017-08-17 10:30,17,17.1,17.13,17.06,17.08,72
20170901|2017-08-17 11:00,17,17.11,17.2,17.11,17.16,76
20170901|2017-08-17 11:30,17,17.16,17.17,17.1,17.17,38
20170901|2017-08-17 12:00,17,17.18,17.18,17.14,17.15,7
20170901|2017-08-17 12:30,17,17.15,17.15,17.15,17.15,4
20170901|2017-08-17 13:00,17,17.14,17.15,17.13,17.15,6
20170901|2017-08-17 13:30,17,17.15,17.15,17.15,17.15,5
20170901|2017-08-17 14:00,17,17.12,17.12,17.08,17.08,23
20170901|2017-08-17 14:30,17,17.09,17.09,17.08,17.09,9
20170901|2017-08-17 15:00,17,17.1,17.1,17.1,17.1,1
20170901|2017-08-17 15:30,17,17.09,17.09,17.09,17.09,9
20170901|2017-08-17 17:30,18,17.06,17.11,17.06,17.11,2
20170901|2017-08-17 19:30,18,17.12,17.12,17.12,17.12,3
20170901|2017-08-17 22:00,18,17.1,17.1,17.1,17.1,2
20170901|2017-08-17 23:30,18,17.13,17.13,17.13,17.13,1
20170901|2017-08-18 08:00,18,17.07,17.07,17.02,17.02,10
20170901|2017-08-18 08:30,18,17.03,17.1,17.03,17.07,17
20170901|2017-08-18 09:00,18,17.09,17.12,17.06,17.12,33
20170901|2017-08-18 09:30,18,17.12,17.12,17.12,17.12,3
20170901|2017-08-18 10:00,18,17.13,17.15,17.09,17.15,110
20170901|2017-08-18 10:30,18,17.15,17.16,17.14,17.15,46
20170901|2017-08-18 11:00,18,17.13,17.24,16.99,17.22,127
20170901|2017-08-18 11:30,18,17.24,17.25,17.23,17.25,24
20170901|2017-08-18 12:00,18,17.24,17.24,17.19,17.2,30
20170901|2017-08-18 12:30,18,17.22,17.22,17.15,17.15,56
20170901|2017-08-18 13:00,18,17.15,17.19,17.12,17.12,29
20170901|2017-08-18 13:30,18,17.13,17.13,17.08,17.12,15
20170901|2017-08-20 17:00,21,17.07,17.22,17.07,17.22,2
20170901|2017-08-20 22:30,21,17.12,17.12,17.12,17.12,2
20170901|2017-08-21 05:00,21,17.1,17.1,17.1,17.1,1
20170901|2017-08-21 06:00,21,17.1,17.1,17.1,17.1,1
20170901|2017-08-21 06:30,21,17.09,17.09,17.08,17.09,5
20170901|2017-08-21 07:30,21,17.14,17.14,17.11,17.11,13
20170901|2017-08-21 08:00,21,17.16,17.16,17.14,17.15,7
20170901|2017-08-21 09:00,21,17.14,17.15,17.12,17.15,20
20170901|2017-08-21 09:30,21,17.14,17.14,17.1,17.1,40
20170901|2017-08-21 10:00,21,17.15,17.15,17.15,17.15,1
20170901|2017-08-21 10:30,21,17.09,17.09,17.01,17.05,27
20170901|2017-08-21 11:00,21,17.03,17.19,17.03,17.11,52
20170901|2017-08-21 11:30,21,17.09,17.09,17.06,17.08,8
20170901|2017-08-21 12:00,21,17.08,17.1,17.08,17.1,6
20170901|2017-08-21 12:30,21,17.12,17.13,17.12,17.13,6
20170901|2017-08-21 13:00,21,17.13,17.14,17.08,17.08,14
20170901|2017-08-21 13:30,21,17.1,17.1,17.1,17.1,1
20170901|2017-08-21 14:30,21,17.09,17.1,17.09,17.1,7
20170901|2017-08-21 15:00,21,17.1,17.11,17.1,17.11,3
20170901|2017-08-21 17:00,22,17.12,17.12,17.1,17.1,2
20170901|2017-08-21 18:30,22,17.13,17.13,17.13,17.13,4
20170901|2017-08-22 07:00,22,17.13,17.13,17.13,17.13,3
20170901|2017-08-22 08:00,22,17.13,17.15,17.13,17.15,12
20170901|2017-08-22 08:30,22,17.15,17.17,17.15,17.17,3
20170901|2017-08-22 09:00,22,17.14,17.15,17.11,17.13,14
20170901|2017-08-22 09:30,22,17.15,17.15,17.09,17.11,8
20170901|2017-08-22 10:30,22,17.1,17.11,17.08,17.08,30
20170901|2017-08-22 11:00,22,17.1,17.1,16.87,16.93,103
20170901|2017-08-22 11:30,22,16.96,16.99,16.96,16.99,33
20170901|2017-08-22 12:00,22,16.95,16.95,16.95,16.95,1
20170901|2017-08-22 12:30,22,16.93,16.93,16.93,16.93,10
20170901|2017-08-22 13:00,22,16.93,16.93,16.92,16.92,9
20170901|2017-08-22 14:00,22,16.9,16.9,16.86,16.86,16
20170901|2017-08-22 14:30,22,16.86,16.89,16.8,16.89,68
20170901|2017-08-22 15:00,22,16.84,16.88,16.84,16.86,8
20170901|2017-08-22 15:30,22,16.87,16.88,16.87,16.88,19
20170901|2017-08-22 17:00,23,16.83,16.83,16.82,16.82,2
20170901|2017-08-22 21:30,23,16.83,16.83,16.81,16.81,4
20170901|2017-08-23 02:30,23,16.83,16.83,16.83,16.83,2
20170901|2017-08-23 08:00,23,16.87,16.87,16.85,16.85,14
20170901|2017-08-23 08:30,23,16.83,16.86,16.83,16.86,5
20170901|2017-08-23 09:00,23,16.85,16.88,16.84,16.84,25
20170901|2017-08-23 09:30,23,16.83,16.83,16.81,16.82,6
20170901|2017-08-23 10:00,23,16.81,16.81,16.77,16.77,33
20170901|2017-08-23 10:30,23,16.78,16.81,16.76,16.81,37
20170901|2017-08-23 11:00,23,16.76,16.76,16.64,16.73,92
20170901|2017-08-23 11:30,23,16.73,16.76,16.67,16.68,38
20170901|2017-08-23 12:00,23,16.7,16.75,16.7,16.75,3
20170901|2017-08-23 12:30,23,16.75,16.75,16.74,16.74,6
20170901|2017-08-23 13:00,23,16.74,16.75,16.72,16.73,19
20170901|2017-08-23 13:30,23,16.73,16.73,16.73,16.73,10
20170901|2017-08-23 14:00,23,16.74,16.74,16.73,16.73,4
20170901|2017-08-23 15:00,23,16.73,16.73,16.72,16.72,9
20170901|2017-08-23 15:30,23,16.73,16.73,16.73,16.73,5
20170901|2017-08-23 17:00,24,16.63,16.63,16.6,16.6,5
20170901|2017-08-23 20:30,24,16.71,16.71,16.71,16.71,3
20170901|2017-08-24 01:30,24,16.73,16.76,16.73,16.76,4
20170901|2017-08-24 07:00,24,16.7,16.71,16.7,16.71,7
20170901|2017-08-24 07:30,24,16.7,16.7,16.7,16.7,1
20170901|2017-08-24 08:00,24,16.7,16.7,16.7,16.7,1
20170901|2017-08-24 08:30,24,16.71,16.73,16.71,16.72,14
20170901|2017-08-24 09:00,24,16.74,16.77,16.71,16.77,16
20170901|2017-08-24 09:30,24,16.74,16.74,16.74,16.74,10
20170901|2017-08-24 10:00,24,16.74,16.74,16.74,16.74,3
20170901|2017-08-24 10:30,24,16.77,16.77,16.76,16.76,9
20170901|2017-08-24 11:00,24,16.75,16.75,16.65,16.7,54
20170901|2017-08-24 11:30,24,16.72,16.75,16.71,16.74,23
20170901|2017-08-24 12:00,24,16.74,16.74,16.7,16.71,10
20170901|2017-08-24 12:30,24,16.71,16.72,16.7,16.72,7
20170901|2017-08-24 13:00,24,16.7,16.7,16.67,16.7,37
20170901|2017-08-24 13:30,24,16.72,16.72,16.72,16.72,1
20170901|2017-08-25 05:00,25,16.7,16.7,16.69,16.69,2
20170901|2017-08-25 06:00,25,16.68,16.68,16.68,16.68,8
20170901|2017-08-25 08:30,25,16.73,16.73,16.73,16.73,2
20170901|2017-08-25 09:00,25,16.68,16.72,16.68,16.72,10
20170901|2017-08-25 09:30,25,16.77,16.82,16.77,16.82,14
20170901|2017-08-25 10:30,25,16.78,16.78,16.78,16.78,3
20170901|2017-08-25 11:00,25,16.75,16.75,16.58,16.64,73
20170901|2017-08-25 11:30,25,16.64,16.65,16.63,16.63,15
20170901|2017-08-25 12:00,25,16.63,16.64,16.63,16.64,7
20170901|2017-08-25 12:30,25,16.64,16.64,16.64,16.64,2
20170901|2017-08-25 13:00,25,16.63,16.63,16.63,16.63,20
20170901|2017-08-25 13:30,25,16.63,16.64,16.63,16.64,2
20170901|2017-08-27 17:00,28,16.64,16.64,16.6,16.6,2
20170901|2017-08-28 05:30,28,16.73,16.73,16.73,16.73,1
20170901|2017-08-28 08:00,28,16.65,16.65,16.65,16.65,1
20170901|2017-08-28 08:30,28,16.65,16.65,16.64,16.64,7
20170901|2017-08-28 09:00,28,16.65,16.66,16.61,16.61,18
20170901|2017-08-28 09:30,28,16.62,16.62,16.59,16.6,15
20170901|2017-08-28 10:00,28,16.63,16.63,16.6,16.6,6
20170901|2017-08-28 10:30,28,16.62,16.62,16.61,16.61,25
20170901|2017-08-28 11:00,28,16.61,16.61,16.47,16.5,219
20170901|2017-08-28 11:30,28,16.52,16.56,16.49,16.49,43
20170901|2017-08-28 12:00,28,16.49,16.51,16.49,16.51,20
20170901|2017-08-28 12:30,28,16.48,16.51,16.48,16.49,11
20170901|2017-08-28 13:00,28,16.49,16.49,16.44,16.44,48
20170901|2017-08-28 13:30,28,16.46,16.46,16.42,16.44,18
20170901|2017-08-28 14:00,28,16.44,16.45,16.43,16.43,5
20170901|2017-08-28 14:30,28,16.45,16.45,16.42,16.42,12
20170901|2017-08-28 15:00,28,16.43,16.43,16.43,16.43,1
20170901|2017-08-28 15:30,28,16.43,16.43,16.41,16.41,12
20170901|2017-08-28 17:00,29,16.4,16.4,16.4,16.4,1
20170901|2017-08-28 17:30,29,16.4,16.4,16.2,16.2,49
20170901|2017-08-28 18:30,29,16.38,16.38,16.38,16.38,1
20170901|2017-08-28 19:30,29,16.38,16.42,16.38,16.38,8
20170901|2017-08-28 20:00,29,16.38,16.38,16.35,16.35,6
20170901|2017-08-28 22:00,29,16.37,16.37,16.37,16.37,2
20170901|2017-08-28 22:30,29,16.34,16.34,16.34,16.34,5
20170901|2017-08-29 03:00,29,16.34,16.34,16.32,16.32,7
20170901|2017-08-29 06:30,29,16.32,16.32,16.32,16.32,5
20170901|2017-08-29 07:30,29,16.35,16.35,16.33,16.33,6
20170901|2017-08-29 08:00,29,16.35,16.35,16.35,16.35,1
20170901|2017-08-29 08:30,29,16.35,16.35,16.33,16.34,3
20170901|2017-08-29 09:00,29,16.35,16.35,16.24,16.27,104
20170901|2017-08-29 09:30,29,16.27,16.3,16.26,16.3,43
20170901|2017-08-29 10:00,29,16.29,16.31,16.27,16.28,18
20170901|2017-08-29 10:30,29,16.26,16.27,16.24,16.27,23
20170901|2017-08-29 11:00,29,16.29,16.3,16.23,16.27,75
20170901|2017-08-29 11:30,29,16.28,16.28,16.28,16.28,2
20170901|2017-08-29 12:00,29,16.26,16.35,16.26,16.29,44
20170901|2017-08-29 12:30,29,16.31,16.32,16.29,16.31,23
20170901|2017-08-29 13:00,29,16.34,16.34,16.33,16.33,4
20170901|2017-08-29 13:30,29,16.34,16.35,16.34,16.35,17
20170901|2017-08-29 14:00,29,16.35,16.35,16.34,16.34,19
20170901|2017-08-29 14:30,29,16.34,16.34,16.34,16.34,20
20170901|2017-08-29 15:00,29,16.31,16.36,16.31,16.36,9
20170901|2017-08-29 15:30,29,16.38,16.38,16.38,16.38,2
20170901|2017-08-29 17:00,30,16.31,16.39,16.31,16.39,5
20170901|2017-08-29 18:00,30,16.39,16.39,16.39,16.39,1
20170901|2017-08-29 19:30,30,16.39,16.39,16.39,16.39,2
20170901|2017-08-30 03:00,30,16.35,16.35,16.29,16.29,16
20170901|2017-08-30 04:30,30,16.25,16.25,16.22,16.22,3
20170901|2017-08-30 05:00,30,16.29,16.3,16.29,16.3,3
20170901|2017-08-30 06:30,30,16.28,16.28,16.28,16.28,1
20170901|2017-08-30 07:00,30,16.28,16.3,16.28,16.3,13
20170901|2017-08-30 07:30,30,16.3,16.32,16.3,16.32,24
20170901|2017-08-30 08:00,30,16.36,16.39,16.36,16.38,12
20170901|2017-08-30 08:30,30,16.33,16.33,16.24,16.25,28
20170901|2017-08-30 09:00,30,16.23,16.26,16.2,16.24,51
20170901|2017-08-30 09:30,30,16.24,16.24,16.22,16.22,15
20170901|2017-08-30 10:00,30,16.21,16.24,16.21,16.22,10
20170901|2017-08-30 10:30,30,16.21,16.23,16.21,16.23,4
20170901|2017-08-30 11:00,30,16.26,16.29,16.26,16.29,29
20170901|2017-08-30 11:30,30,16.26,16.27,16.23,16.27,15
20170901|2017-08-30 12:00,30,16.27,16.27,16.24,16.24,13
20170901|2017-08-30 12:30,30,16.24,16.25,16.24,16.25,18
20170901|2017-08-30 13:00,30,16.28,16.29,16.26,16.29,19
20170901|2017-08-30 13:30,30,16.29,16.32,16.29,16.32,90
20170901|2017-08-30 14:00,30,16.32,16.32,16.32,16.32,10
20170901|2017-08-30 14:30,30,16.27,16.27,16.24,16.25,6
20170901|2017-08-30 15:00,30,16.25,16.28,16.23,16.26,18
20170901|2017-08-30 15:30,30,16.25,16.25,16.25,16.25,8
20170901|2017-08-31 09:00,31,16.27,16.27,16.17,16.2,47
20170901|2017-08-31 09:30,31,16.2,16.2,16.16,16.16,13
20170901|2017-08-31 10:00,31,16.16,16.17,16.14,16.15,11
20170901|2017-08-31 10:30,31,16.15,16.16,16.14,16.16,12
20170901|2017-08-31 11:00,31,16.14,16.18,16.07,16.15,83
20170901|2017-08-31 11:30,31,16.15,16.22,16.15,16.22,34
20170901|2017-08-31 12:00,31,16.22,16.22,16.19,16.2,20
20170901|2017-08-31 12:30,31,16.2,16.21,16.2,16.2,5
20170901|2017-08-31 13:00,31,16.22,16.22,16.17,16.17,15
20170901|2017-08-31 13:30,31,16.17,16.17,16.16,16.16,3
20170901|2017-08-31 14:00,31,16.15,16.15,16.14,16.14,3
20170901|2017-08-31 14:30,31,16.13,16.13,16.13,16.13,2
20170901|2017-08-31 15:00,31,16.15,16.17,16.15,16.17,14
20170901|2017-08-31 15:30,31,16.17,16.17,16.16,16.16,2
20170901|2017-08-31 23:00,1,16.15,16.15,16.15,16.15,2
20170901|2017-09-01 07:00,1,16.15,16.15,16.12,16.12,6
20170901|2017-09-01 07:30,1,16.1,16.15,16.1,16.15,5
20170901|2017-09-01 08:00,1,16.16,16.16,16.16,16.16,3
20170901|2017-09-01 08:30,1,16.16,16.16,16.15,16.15,16
20170901|2017-09-01 09:00,1,16.13,16.14,16.03,16.03,68
20170901|2017-09-01 09:30,1,16.03,16.07,16.03,16.03,10
20170901|2017-09-01 10:00,1,16.07,16.07,16.07,16.07,2
20170901|2017-09-01 10:30,1,16.07,16.07,16.06,16.06,10
20170901|2017-09-01 11:00,1,16.08,16.2,16.08,16.16,53
20170901|2017-09-01 11:30,1,16.17,16.17,16.11,16.14,10
20170901|2017-09-01 12:00,1,16.14,16.17,16.14,16.17,39
20170901|2017-09-01 12:30,1,16.17,16.19,16.17,16.18,8
20170901|2017-09-01 13:00,1,16.17,16.17,16.14,16.17,9
20170901|2017-09-01 13:30,1,16.13,16.13,16.13,16.13,2
20170901|2017-09-04 17:00,5,16.21,16.27,16.21,16.27,2
20170901|2017-09-05 07:30,5,16.17,16.22,16.16,16.22,4
20170901|2017-09-05 08:30,5,16.17,16.17,16.15,16.15,11
20170901|2017-09-05 09:00,5,16.16,16.21,16.16,16.21,9
20170901|2017-09-05 09:30,5,16.24,16.24,16.21,16.24,21
20170901|2017-09-05 10:00,5,16.22,16.22,16.22,16.22,2
20170901|2017-09-05 10:30,5,16.23,16.27,16.23,16.27,3
20170901|2017-09-05 11:00,5,16.24,16.35,16.23,16.28,68
20170901|2017-09-05 11:30,5,16.27,16.27,16.25,16.27,18
20170901|2017-09-05 12:00,5,16.27,16.28,16.27,16.28,4
20170901|2017-09-05 13:00,5,16.28,16.3,16.28,16.29,4
20170901|2017-09-05 15:00,5,16.29,16.29,16.29,16.29,5
20170901|2017-09-05 15:30,5,16.27,16.27,16.27,16.27,2
20170901|2017-09-05 18:00,6,16.32,16.32,16.32,16.32,1
20170901|2017-09-06 08:00,6,16.27,16.28,16.27,16.28,4
20170901|2017-09-06 08:30,6,16.27,16.28,16.27,16.28,18
20170901|2017-09-06 09:00,6,16.3,16.3,16.3,16.3,1
20170901|2017-09-06 09:30,6,16.29,16.29,16.27,16.27,12
20170901|2017-09-06 10:00,6,16.26,16.26,16.21,16.23,54
20170901|2017-09-06 10:30,6,16.23,16.24,16.23,16.24,7
20170901|2017-09-06 11:00,6,16.25,16.36,16.25,16.32,84
20170901|2017-09-06 11:30,6,16.31,16.32,16.31,16.32,11
20170901|2017-09-06 12:00,6,16.34,16.34,16.34,16.34,1
20170901|2017-09-06 13:00,6,16.32,16.32,16.32,16.32,1
20170901|2017-09-06 17:00,7,16.39,16.39,16.39,16.39,1
20170901|2017-09-06 21:00,7,16.39,16.39,16.39,16.39,2
20170901|2017-09-07 07:00,7,16.39,16.39,16.39,16.39,1
20170901|2017-09-07 09:00,7,16.32,16.32,16.32,16.32,2
20170901|2017-09-07 10:00,7,16.34,16.34,16.34,16.34,1
20170901|2017-09-07 10:30,7,16.32,16.32,16.3,16.3,11
20170901|2017-09-07 11:00,7,16.31,16.38,16.26,16.28,73
20170901|2017-09-07 11:30,7,16.28,16.29,16.25,16.26,33
20170901|2017-09-07 12:00,7,16.28,16.29,16.24,16.25,22
20170901|2017-09-07 12:30,7,16.26,16.27,16.26,16.27,14
20170901|2017-09-07 13:00,7,16.28,16.3,16.27,16.3,10
20170901|2017-09-07 13:30,7,16.3,16.3,16.23,16.26,27
20170901|2017-09-08 08:00,8,16.26,16.26,16.26,16.26,1
20170901|2017-09-08 08:30,8,16.25,16.25,16.25,16.25,2
20170901|2017-09-08 09:00,8,16.28,16.29,16.27,16.29,23
20170901|2017-09-08 09:30,8,16.29,16.29,16.29,16.29,35
20170901|2017-09-08 10:00,8,16.27,16.29,16.27,16.29,8
20170901|2017-09-08 10:30,8,16.27,16.27,16.26,16.26,3
20170901|2017-09-08 11:00,8,16.29,16.33,16.26,16.26,103
20170901|2017-09-08 11:30,8,16.28,16.28,16.28,16.28,8
20170901|2017-09-08 12:30,8,16.27,16.27,16.27,16.27,13
20170901|2017-09-08 13:00,8,16.28,16.28,16.28,16.28,7
20170901|2017-09-11 07:30,11,16.3,16.3,16.3,16.3,1
20170901|2017-09-11 08:00,11,16.28,16.28,16.28,16.28,2
20170901|2017-09-11 08:30,11,16.29,16.31,16.29,16.31,10
20170901|2017-09-11 09:00,11,16.31,16.32,16.3,16.3,12
20170901|2017-09-11 09:30,11,16.3,16.31,16.3,16.31,17
20170901|2017-09-11 10:00,11,16.31,16.31,16.28,16.28,5
20170901|2017-09-11 10:30,11,16.28,16.28,16.27,16.27,2
20170901|2017-09-11 11:00,11,16.29,16.29,16.24,16.25,39
20170901|2017-09-11 11:30,11,16.23,16.24,16.22,16.22,12
20170901|2017-09-11 12:00,11,16.22,16.22,16.2,16.22,5
20170901|2017-09-11 13:30,11,16.23,16.23,16.23,16.23,4
20170901|2017-09-11 14:00,11,16.23,16.23,16.21,16.21,2
20170901|2017-09-12 02:30,12,16.21,16.21,16.2,16.2,2
20170901|2017-09-12 07:00,12,16.22,16.23,16.22,16.23,5
20170901|2017-09-12 08:00,12,16.23,16.23,16.23,16.23,1
20170901|2017-09-12 08:30,12,16.24,16.25,16.24,16.25,4
20170901|2017-09-12 09:00,12,16.24,16.25,16.23,16.24,32
20170901|2017-09-12 09:30,12,16.25,16.25,16.25,16.25,7
20170901|2017-09-12 10:00,12,16.26,16.29,16.26,16.29,24
20170901|2017-09-12 10:30,12,16.26,16.28,16.25,16.28,20
20170901|2017-09-12 11:00,12,16.3,16.33,16.29,16.32,49
20170901|2017-09-12 11:30,12,16.34,16.35,16.32,16.34,20
20170901|2017-09-12 12:00,12,16.35,16.35,16.31,16.32,8
20170901|2017-09-12 12:30,12,16.33,16.33,16.33,16.33,6
20170901|2017-09-12 13:00,12,16.35,16.35,16.32,16.33,11
20170901|2017-09-12 14:30,12,16.36,16.37,16.36,16.36,7
20170901|2017-09-12 15:00,12,16.35,16.35,16.35,16.35,1
20170901|2017-09-12 15:30,12,16.35,16.35,16.35,16.35,1
20170901|2017-09-12 21:00,13,16.35,16.35,16.34,16.34,3
20170901|2017-09-12 22:00,13,16.33,16.33,16.33,16.33,1
20170901|2017-09-12 23:30,13,16.33,16.33,16.33,16.33,1
20170901|2017-09-13 08:30,13,16.33,16.33,16.32,16.32,13
20170901|2017-09-13 09:30,13,16.32,16.32,16.32,16.32,7
20170901|2017-09-13 10:00,13,16.34,16.34,16.34,16.34,3
20170901|2017-09-13 10:30,13,16.35,16.36,16.35,16.36,12
20170901|2017-09-13 11:00,13,16.37,16.38,16.23,16.26,30
20170901|2017-09-13 12:00,13,16.26,16.27,16.26,16.27,4
20170901|2017-09-13 12:30,13,16.28,16.28,16.28,16.28,9
20170901|2017-09-13 13:00,13,16.28,16.31,16.28,16.3,35
20170901|2017-09-13 13:30,13,16.3,16.31,16.28,16.28,34
20170901|2017-09-13 14:00,13,16.28,16.28,16.28,16.28,2
20170901|2017-09-13 14:30,13,16.28,16.28,16.28,16.28,7
20170901|2017-09-13 15:00,13,16.27,16.27,16.27,16.27,2
20170901|2017-09-13 15:30,13,16.27,16.27,16.27,16.27,18
20170901|2017-09-13 17:00,14,16.26,16.27,16.26,16.27,3
20170901|2017-09-14 07:30,14,16.26,16.26,16.26,16.26,1
20170901|2017-09-14 08:00,14,16.28,16.29,16.28,16.29,2
20170901|2017-09-14 09:00,14,16.29,16.3,16.29,16.29,6
20170901|2017-09-14 09:30,14,16.3,16.3,16.29,16.29,7
20170901|2017-09-14 10:30,14,16.29,16.29,16.29,16.29,1
20170901|2017-09-14 11:00,14,16.29,16.29,16.26,16.27,91
20170901|2017-09-14 11:30,14,16.26,16.26,16.25,16.25,13
20170901|2017-09-14 13:00,14,16.26,16.26,16.26,16.26,1
20170901|2017-09-14 13:30,14,16.27,16.28,16.27,16.28,24
20170901|2017-09-15 00:30,15,16.28,16.28,16.28,16.28,1
20170901|2017-09-15 02:00,15,16.25,16.25,16.25,16.25,1
20170901|2017-09-15 07:00,15,16.29,16.3,16.29,16.3,3
20170901|2017-09-15 07:30,15,16.26,16.26,16.26,16.26,1
20170901|2017-09-15 09:00,15,16.26,16.28,16.26,16.28,11
20170901|2017-09-15 09:30,15,16.28,16.28,16.28,16.28,1
20170901|2017-09-15 10:30,15,16.28,16.29,16.27,16.29,29
20170901|2017-09-15 11:00,15,16.28,16.28,16.23,16.23,80
20170901|2017-09-15 11:30,15,16.23,16.24,16.22,16.24,24
20170901|2017-09-15 12:00,15,16.23,16.23,16.22,16.22,2
20170901|2017-09-18 07:00,18,16.26,16.26,16.26,16.26,5
20170901|2017-09-18 07:30,18,16.26,16.26,16.26,16.26,2
20170901|2017-09-18 08:00,18,16.26,16.26,16.26,16.26,2
20170901|2017-09-18 08:30,18,16.26,16.26,16.25,16.25,22
20170901|2017-09-18 09:00,18,16.26,16.27,16.24,16.24,28
20170901|2017-09-18 09:30,18,16.24,16.26,16.24,16.24,36
20170901|2017-09-18 10:00,18,16.25,16.25,16.25,16.25,3
20170901|2017-09-18 10:30,18,16.26,16.26,16.24,16.25,22
20170901|2017-09-18 11:00,18,16.24,16.26,16.24,16.26,20
20170901|2017-09-18 11:30,18,16.26,16.27,16.26,16.26,47
20170901|2017-09-18 12:00,18,16.26,16.26,16.26,16.26,1
20170901|2017-09-18 12:30,18,16.26,16.26,16.26,16.26,9
20170901|2017-09-18 13:00,18,16.27,16.27,16.25,16.25,15
20170901|2017-09-18 17:00,19,16.23,16.23,16.23,16.23,1
20170901|2017-09-19 02:00,19,16.27,16.28,16.27,16.28,12
20170901|2017-09-19 08:00,19,16.27,16.27,16.27,16.27,1
20170901|2017-09-19 08:30,19,16.26,16.26,16.26,16.26,3
20170901|2017-09-19 09:00,19,16.26,16.27,16.26,16.27,9
20170901|2017-09-19 09:30,19,16.27,16.27,16.27,16.27,1
20170901|2017-09-19 10:00,19,16.26,16.26,16.26,16.26,7
20170901|2017-09-19 10:30,19,16.27,16.27,16.26,16.27,8
20170901|2017-09-19 11:00,19,16.28,16.29,16.28,16.28,11
20170901|2017-09-19 11:30,19,16.28,16.29,16.28,16.29,2
20170901|2017-09-19 12:00,19,16.29,16.29,16.29,16.29,1
20170901|2017-09-19 13:00,19,16.27,16.27,16.27,16.27,1
20170901|2017-09-19 17:00,20,16.27,16.27,16.27,16.27,1
20170901|2017-09-20 08:30,20,16.28,16.28,16.28,16.28,1
20170901|2017-09-20 09:00,20,16.25,16.28,16.25,16.28,22
20170901|2017-09-20 09:30,20,16.27,16.28,16.26,16.28,55
20170901|2017-09-20 10:30,20,16.28,16.28,16.27,16.27,11
20170901|2017-09-20 11:00,20,16.27,16.27,16.27,16.27,2
20170901|2017-09-20 11:30,20,16.28,16.28,16.28,16.28,1
20170901|2017-09-20 12:00,20,16.27,16.27,16.27,16.27,1
20170901|2017-09-20 12:30,20,16.26,16.26,16.26,16.26,5
20170901|2017-09-20 13:00,20,16.26,16.26,16.26,16.26,1
20170901|2017-09-20 13:30,20,16.27,16.34,16.27,16.34,42
20170901|2017-09-20 14:00,20,16.33,16.33,16.31,16.33,4
20170901|2017-09-20 15:30,20,16.31,16.31,16.31,16.31,6
20170901|2017-09-20 17:00,21,16.33,16.33,16.33,16.33,1
20170901|2017-09-21 08:00,21,16.32,16.32,16.32,16.32,2
20170901|2017-09-21 08:30,21,16.32,16.33,16.31,16.33,3
20170901|2017-09-21 09:00,21,16.33,16.33,16.32,16.33,9
20170901|2017-09-21 09:30,21,16.33,16.33,16.33,16.33,3
20170901|2017-09-21 10:00,21,16.32,16.32,16.32,16.32,4
20170901|2017-09-21 10:30,21,16.33,16.34,16.33,16.33,40
20170901|2017-09-21 11:00,21,16.34,16.34,16.34,16.34,1
20170901|2017-09-21 12:00,21,16.34,16.34,16.34,16.34,1
20170901|2017-09-21 12:30,21,16.34,16.34,16.34,16.34,10
20170901|2017-09-21 13:00,21,16.35,16.35,16.35,16.35,35
20170901|2017-09-21 13:30,21,16.35,16.35,16.35,16.35,1
20170901|2017-09-21 14:30,21,16.35,16.37,16.35,16.36,30
20170901|2017-09-21 15:00,21,16.37,16.37,16.37,16.37,4
20170901|2017-09-21 15:30,21,16.37,16.37,16.37,16.37,2
20170901|2017-09-21 23:30,22,16.38,16.38,16.38,16.38,5
20170901|2017-09-22 06:30,22,16.37,16.37,16.37,16.37,2
20170901|2017-09-22 07:30,22,16.36,16.36,16.36,16.36,1
20170901|2017-09-22 08:00,22,16.36,16.36,16.36,16.36,2
20170901|2017-09-22 08:30,22,16.37,16.38,16.37,16.38,7
20170901|2017-09-22 09:00,22,16.38,16.38,16.37,16.38,25
20170901|2017-09-22 09:30,22,16.37,16.38,16.37,16.38,20
20170901|2017-09-22 10:00,22,16.38,16.38,16.37,16.37,19
20170901|2017-09-22 10:30,22,16.37,16.37,16.37,16.37,4
20170901|2017-09-22 11:00,22,16.38,16.39,16.37,16.37,87
20170901|2017-09-22 11:30,22,16.36,16.36,16.36,16.36,61
20170901|2017-09-22 13:00,22,16.36,16.37,16.36,16.37,6
20170901|2017-09-22 13:30,22,16.36,16.36,16.36,16.36,12
20170901|2017-09-24 17:00,25,16.35,16.35,16.35,16.35,1
20170901|2017-09-25 08:00,25,16.35,16.35,16.35,16.35,37
20170901|2017-09-25 09:00,25,16.36,16.36,16.35,16.36,11
20170901|2017-09-25 10:30,25,16.36,16.36,16.36,16.36,7
20170901|2017-09-25 11:00,25,16.37,16.38,16.36,16.36,19
20170901|2017-09-25 11:30,25,16.37,16.37,16.36,16.36,2
20170901|2017-09-25 13:00,25,16.37,16.37,16.37,16.37,5
20170901|2017-09-26 04:00,26,16.38,16.38,16.38,16.38,4
20170901|2017-09-26 08:30,26,16.36,16.36,16.36,16.36,1
20170901|2017-09-26 09:00,26,16.36,16.36,16.36,16.36,1
20170901|2017-09-26 10:30,26,16.36,16.36,16.35,16.35,5
20170901|2017-09-26 13:00,26,16.38,16.38,16.38,16.38,1
20170901|2017-09-26 15:00,26,16.37,16.37,16.37,16.37,1
20170901|2017-09-27 07:00,27,16.35,16.35,16.35,16.35,1
20170901|2017-09-27 07:30,27,16.34,16.34,16.34,16.34,1
20170901|2017-09-27 09:00,27,16.37,16.37,16.36,16.36,3
20170901|2017-09-27 11:00,27,16.37,16.37,16.37,16.37,1
20170901|2017-09-27 11:30,27,16.35,16.35,16.35,16.35,1
20170901|2017-09-27 13:00,27,16.37,16.38,16.36,16.38,6
20170901|2017-09-27 13:30,27,16.36,16.36,16.35,16.35,4
20170901|2017-09-27 14:00,27,16.37,16.37,16.37,16.37,1
20170901|2017-09-27 15:30,27,16.36,16.36,16.36,16.36,1
20170901|2017-09-28 09:00,28,16.38,16.38,16.37,16.37,12
20170901|2017-09-28 09:30,28,16.39,16.39,16.39,16.39,1
20170901|2017-09-28 10:00,28,16.38,16.38,16.38,16.38,49
20170901|2017-09-28 12:00,28,16.37,16.38,16.37,16.37,24
20170901|2017-09-29 07:00,29,16.38,16.38,16.38,16.38,1
20170901|2017-09-29 08:30,29,16.37,16.37,16.37,16.37,1
20170901|2017-09-29 10:00,29,16.38,16.38,16.38,16.38,1
20170901|2017-10-02 10:30,2,16.37,16.38,16.37,16.38,4
20170901|2017-10-02 11:30,2,16.37,16.38,16.37,16.38,11
20170901|2017-10-02 12:30,2,16.38,16.38,16.38,16.38,3
20170901|2017-10-02 17:00,3,16.38,16.38,16.38,16.38,10
20170901|2017-10-02 19:30,3,16.37,16.37,16.37,16.37,2
20170901|2017-10-02 21:00,3,16.37,16.37,16.37,16.37,2
20170901|2017-10-03 07:00,3,16.38,16.38,16.38,16.38,23
20170901|2017-10-03 07:30,3,16.39,16.39,16.39,16.39,21
20170901|2017-10-03 08:00,3,16.39,16.39,16.39,16.39,10
20170901|2017-10-03 08:30,3,16.39,16.39,16.38,16.39,7
20170901|2017-10-03 11:30,3,16.38,16.38,16.37,16.37,38
20171001|2015-12-07 11:00,7,16.1,16.1,16.1,16.1,3
20171001|2016-01-22 08:00,22,16.1,16.1,16.1,16.1,2
20171001|2016-01-28 10:30,28,16,16,16,16,2
20171001|2016-02-03 10:00,3,15.8,15.84,15.8,15.84,5
20171001|2016-02-04 11:00,4,15.88,15.88,15.88,15.88,2
20171001|2016-02-04 13:30,4,15.89,15.89,15.89,15.89,4
20171001|2016-02-05 11:00,5,15.8,15.8,15.8,15.8,1
20171001|2016-02-18 14:00,18,15.84,15.84,15.84,15.84,1
20171001|2016-03-18 10:30,18,15.3,15.3,15.3,15.3,5
20171001|2016-03-22 13:00,22,15.32,15.32,15.32,15.32,5
20171001|2016-03-23 12:00,23,15.35,15.35,15.35,15.35,4
20171001|2016-03-24 13:00,24,15.4,15.4,15.4,15.4,5
20171001|2016-03-31 15:30,31,15.45,15.45,15.45,15.45,5
20171001|2016-04-06 08:00,6,15.42,15.42,15.42,15.42,1
20171001|2016-04-06 13:00,6,15.35,15.35,15.35,15.35,1
20171001|2016-04-13 12:30,13,15.65,15.65,15.59,15.59,3
20171001|2016-04-13 13:00,13,15.59,15.59,15.59,15.59,1
20171001|2016-04-13 14:30,13,15.65,15.65,15.65,15.65,1
20171001|2016-04-21 12:00,21,15.55,15.55,15.55,15.55,5
20171001|2016-04-27 10:30,27,15.59,15.59,15.59,15.59,2
20171001|2016-05-03 11:00,3,15.6,15.6,15.6,15.6,2
20171001|2016-05-03 12:30,3,15.6,15.6,15.59,15.59,7
20171001|2016-05-03 17:00,4,15.59,15.59,15.59,15.59,6
20171001|2016-05-05 14:00,5,15.65,15.65,15.65,15.65,3
20171001|2016-05-05 15:00,5,15.7,15.7,15.7,15.7,2
20171001|2016-05-11 10:30,11,15.53,15.53,15.53,15.53,1
20171001|2016-05-13 11:30,13,15.79,15.79,15.79,15.79,1
20171001|2016-05-13 12:00,13,15.84,15.84,15.84,15.84,1
20171001|2016-05-17 12:00,17,15.78,15.78,15.78,15.78,1
20171001|2016-05-18 11:00,18,15.75,15.75,15.75,15.75,2
20171001|2016-05-19 13:00,19,15.78,15.78,15.78,15.78,3
20171001|2016-06-02 13:00,2,15.9,15.93,15.9,15.93,7
20171001|2016-06-02 13:30,2,15.93,15.93,15.85,15.85,8
20171001|2016-06-06 13:00,6,15.96,16,15.96,16,9
20171001|2016-06-08 18:00,9,15.95,15.95,15.95,15.95,10
20171001|2016-06-13 13:00,13,16.15,16.15,16.15,16.15,6
20171001|2016-06-17 13:00,17,16.45,16.45,16.3,16.3,2
20171001|2016-06-23 22:30,24,16.4,16.4,16.4,16.4,4
20171001|2016-07-06 08:30,6,16.55,16.55,16.55,16.55,2
20171001|2016-07-06 13:00,6,16.6,16.6,16.6,16.6,3
20171001|2016-07-08 09:00,8,16.55,16.55,16.55,16.55,8
20171001|2016-07-08 11:00,8,16.55,16.55,16.55,16.55,1
20171001|2016-07-15 12:30,15,16.52,16.52,16.52,16.52,1
20171001|2016-07-19 11:00,19,16.65,16.65,16.65,16.65,5
20171001|2016-07-19 14:30,19,16.64,16.64,16.64,16.64,1
20171001|2016-07-20 10:30,20,16.65,16.65,16.65,16.65,3
20171001|2016-07-20 11:00,20,16.65,16.65,16.65,16.65,5
20171001|2016-07-21 12:00,21,16.6,16.6,16.6,16.6,1
20171001|2016-07-21 13:00,21,16.64,16.64,16.64,16.64,10
20171001|2016-07-25 10:00,25,16.65,16.65,16.65,16.65,1
20171001|2016-07-28 08:30,28,16.65,16.65,16.65,16.65,8
20171001|2016-08-01 09:00,1,16.65,16.65,16.65,16.65,4
20171001|2016-08-01 10:00,1,16.65,16.65,16.65,16.65,4
20171001|2016-08-01 15:30,1,16.65,16.65,16.65,16.65,1
20171001|2016-08-02 13:30,2,16.77,16.77,16.77,16.77,1
20171001|2016-08-02 15:30,2,16.65,16.65,16.65,16.65,3
20171001|2016-08-03 08:30,3,16.67,16.67,16.67,16.67,1
20171001|2016-08-03 11:00,3,16.6,16.6,16.6,16.6,1
20171001|2016-08-03 17:00,4,16.75,16.75,16.75,16.75,5
20171001|2016-08-04 10:00,4,16.61,16.61,16.61,16.61,1
20171001|2016-08-05 09:00,5,16.61,16.61,16.61,16.61,3
20171001|2016-08-05 09:30,5,16.65,16.65,16.65,16.65,2
20171001|2016-08-08 07:30,8,16.75,16.75,16.75,16.75,4
20171001|2016-08-08 10:30,8,16.69,16.69,16.69,16.69,5
20171001|2016-08-09 09:30,9,16.73,16.73,16.73,16.73,2
20171001|2016-08-14 21:30,15,16.7,16.7,16.7,16.7,1
20171001|2016-08-14 22:00,15,16.75,16.75,16.75,16.75,1
20171001|2016-08-15 10:30,15,16.7,16.7,16.7,16.7,2
20171001|2016-08-15 11:30,15,16.7,16.7,16.66,16.66,2
20171001|2016-08-17 09:00,17,16.8,16.8,16.8,16.8,1
20171001|2016-08-17 10:30,17,16.82,16.82,16.82,16.82,2
20171001|2016-08-17 18:00,18,16.9,16.9,16.9,16.9,1
20171001|2016-08-18 08:00,18,16.8,16.8,16.8,16.8,15
20171001|2016-08-18 09:00,18,16.89,16.9,16.89,16.9,2
20171001|2016-08-18 11:30,18,16.86,16.86,16.86,16.86,4
20171001|2016-08-18 12:00,18,16.86,16.86,16.86,16.86,1
20171001|2016-08-18 13:30,18,16.92,16.92,16.92,16.92,3
20171001|2016-08-19 09:30,19,16.86,16.86,16.86,16.86,5
20171001|2016-08-22 11:30,22,16.85,16.9,16.85,16.9,3
20171001|2016-08-23 09:30,23,16.92,16.92,16.92,16.92,1
20171001|2016-08-23 10:00,23,16.92,16.93,16.92,16.93,3
20171001|2016-08-23 12:00,23,16.93,16.93,16.93,16.93,2
20171001|2016-08-23 14:30,23,16.96,16.96,16.96,16.96,4
20171001|2016-08-24 11:30,24,17,17,17,17,7
20171001|2016-08-24 13:00,24,16.92,16.92,16.92,16.92,3
20171001|2016-08-24 13:30,24,16.93,16.94,16.93,16.94,2
20171001|2016-08-24 15:00,24,16.99,16.99,16.99,16.99,1
20171001|2016-08-25 08:30,25,16.98,16.98,16.98,16.98,3
20171001|2016-08-25 09:00,25,16.98,16.98,16.98,16.98,1
20171001|2016-08-25 09:30,25,16.95,16.96,16.95,16.96,5
20171001|2016-08-25 11:30,25,16.96,16.98,16.96,16.98,2
20171001|2016-08-25 12:00,25,16.94,16.94,16.94,16.94,1
20171001|2016-08-26 08:30,26,16.94,16.94,16.94,16.94,2
20171001|2016-08-26 09:00,26,16.94,16.94,16.94,16.94,2
20171001|2016-08-26 10:30,26,16.9,16.9,16.9,16.9,2
20171001|2016-08-26 11:00,26,16.9,16.91,16.9,16.91,3
20171001|2016-08-26 11:30,26,16.91,16.93,16.91,16.93,4
20171001|2016-08-30 13:30,30,16.92,16.92,16.92,16.92,1
20171001|2016-08-31 12:30,31,16.92,16.92,16.92,16.92,1
20171001|2016-09-01 10:30,1,16.86,16.87,16.86,16.87,2
20171001|2016-09-02 09:00,2,16.8,16.8,16.8,16.8,1
20171001|2016-09-02 10:00,2,16.8,16.8,16.8,16.8,15
20171001|2016-09-06 10:30,6,16.86,16.86,16.86,16.86,1
20171001|2016-09-06 11:00,6,16.86,16.86,16.86,16.86,1
20171001|2016-09-06 11:30,6,16.84,16.86,16.84,16.86,2
20171001|2016-09-06 12:00,6,16.92,16.93,16.91,16.91,4
20171001|2016-09-06 12:30,6,16.95,16.95,16.93,16.95,9
20171001|2016-09-06 13:00,6,16.95,16.96,16.95,16.96,16
20171001|2016-09-13 13:00,13,16.7,16.7,16.7,16.7,1
20171001|2016-09-15 11:30,15,16.73,16.73,16.73,16.73,1
20171001|2016-09-15 12:30,15,16.77,16.77,16.77,16.77,1
20171001|2016-09-19 09:30,19,16.77,16.77,16.77,16.77,2
20171001|2016-09-19 10:00,19,16.83,16.83,16.83,16.83,3
20171001|2016-09-19 10:30,19,16.83,16.83,16.83,16.83,2
20171001|2016-09-19 12:00,19,16.78,16.78,16.77,16.77,5
20171001|2016-09-19 15:00,19,16.8,16.8,16.8,16.8,1
20171001|2016-09-20 08:30,20,16.8,16.8,16.8,16.8,1
20171001|2016-09-20 13:00,20,16.8,16.8,16.8,16.8,1
20171001|2016-09-22 08:00,22,16.78,16.78,16.78,16.78,4
20171001|2016-09-22 13:00,22,16.74,16.74,16.74,16.74,1
20171001|2016-09-23 12:00,23,16.74,16.74,16.74,16.74,1
20171001|2016-09-23 12:30,23,16.73,16.73,16.73,16.73,22
20171001|2016-09-23 13:30,23,16.72,16.72,16.72,16.72,2
20171001|2016-09-26 11:00,26,16.68,16.68,16.68,16.68,1
20171001|2016-09-26 12:00,26,16.64,16.64,16.64,16.64,3
20171001|2016-09-27 09:30,27,16.51,16.51,16.51,16.51,1
20171001|2016-09-27 10:00,27,16.57,16.57,16.57,16.57,2
20171001|2016-09-27 11:00,27,16.57,16.57,16.57,16.57,1
20171001|2016-09-27 12:00,27,16.51,16.51,16.51,16.51,1
20171001|2016-09-27 15:30,27,16.65,16.65,16.65,16.65,1
20171001|2016-09-30 11:00,30,16.65,16.65,16.65,16.65,5
20171001|2016-10-03 09:00,3,16.66,16.66,16.66,16.66,10
20171001|2016-10-03 09:30,3,16.66,16.66,16.65,16.65,11
20171001|2016-10-04 09:30,4,16.67,16.67,16.67,16.67,5
20171001|2016-10-04 11:00,4,16.65,16.65,16.65,16.65,1
20171001|2016-10-04 11:30,4,16.62,16.62,16.62,16.62,20
20171001|2016-10-05 12:00,5,16.65,16.65,16.65,16.65,1
20171001|2016-10-06 12:00,6,16.7,16.7,16.7,16.7,1
20171001|2016-10-10 07:00,10,16.7,16.7,16.7,16.7,2
20171001|2016-10-10 09:00,10,16.7,16.7,16.7,16.7,10
20171001|2016-10-10 13:30,10,16.7,16.7,16.7,16.7,1
20171001|2016-10-10 15:00,10,16.67,16.67,16.67,16.67,1
20171001|2016-10-11 09:00,11,16.7,16.7,16.65,16.65,8
20171001|2016-10-12 04:30,12,16.65,16.65,16.65,16.65,5
20171001|2016-10-12 07:30,12,16.65,16.65,16.65,16.65,3
20171001|2016-10-17 05:30,17,16.66,16.66,16.66,16.66,2
20171001|2016-10-17 07:30,17,16.66,16.66,16.65,16.65,7
20171001|2016-10-17 10:00,17,16.65,16.65,16.65,16.65,1
20171001|2016-10-19 09:00,19,16.67,16.67,16.67,16.67,4
20171001|2016-10-19 10:00,19,16.67,16.67,16.67,16.67,2
20171001|2016-10-20 07:00,20,16.67,16.67,16.67,16.67,3
20171001|2016-10-20 09:30,20,16.6,16.6,16.6,16.6,2
20171001|2016-10-20 13:00,20,16.6,16.6,16.6,16.6,2
20171001|2016-10-20 13:30,20,16.6,16.6,16.56,16.56,5
20171001|2016-10-20 14:30,20,16.66,16.66,16.66,16.66,1
20171001|2016-10-24 10:30,24,16.61,16.61,16.6,16.6,7
20171001|2016-10-24 11:30,24,16.6,16.6,16.6,16.6,3
20171001|2016-10-25 10:30,25,16.59,16.59,16.59,16.59,1
20171001|2016-10-25 11:30,25,16.62,16.62,16.62,16.62,1
20171001|2016-10-26 07:00,26,16.64,16.64,16.64,16.64,15
20171001|2016-10-26 09:00,26,16.62,16.62,16.6,16.6,7
20171001|2016-10-26 14:30,26,16.6,16.6,16.6,16.6,1
20171001|2016-10-31 10:30,31,16.7,16.7,16.7,16.7,4
20171001|2016-10-31 14:00,31,16.71,16.77,16.71,16.77,6
20171001|2016-11-01 12:30,1,16.73,16.73,16.73,16.73,4
20171001|2016-11-01 13:00,1,16.73,16.73,16.73,16.73,6
20171001|2016-11-02 07:00,2,16.8,16.8,16.8,16.8,1
20171001|2016-11-02 10:30,2,16.75,16.75,16.75,16.75,1
20171001|2016-11-02 11:30,2,16.82,16.82,16.82,16.82,1
20171001|2016-11-03 08:30,3,16.82,16.82,16.82,16.82,8
20171001|2016-11-04 09:30,4,16.82,16.82,16.82,16.82,5
20171001|2016-11-04 12:00,4,16.8,16.8,16.8,16.8,1
20171001|2016-11-04 13:00,4,16.82,16.82,16.82,16.82,1
20171001|2016-11-07 07:00,7,16.85,16.85,16.85,16.85,1
20171001|2016-11-07 09:00,7,16.9,16.9,16.9,16.9,3
20171001|2016-11-07 12:00,7,16.85,16.85,16.85,16.85,2
20171001|2016-11-08 08:30,8,16.85,16.85,16.85,16.85,5
20171001|2016-11-08 12:00,8,16.75,16.75,16.75,16.75,1
20171001|2016-11-10 09:30,10,16.75,16.75,16.75,16.75,1
20171001|2016-11-10 12:30,10,16.8,16.8,16.8,16.8,1
20171001|2016-11-14 08:00,14,16.8,16.8,16.8,16.8,2
20171001|2016-11-14 08:30,14,16.8,16.8,16.8,16.8,2
20171001|2016-11-14 09:00,14,16.86,16.86,16.86,16.86,2
20171001|2016-11-15 06:30,15,16.86,16.86,16.86,16.86,1
20171001|2016-11-15 11:30,15,16.9,16.9,16.9,16.9,3
20171001|2016-11-16 08:00,16,16.9,16.9,16.9,16.9,1
20171001|2016-11-16 13:30,16,16.93,16.93,16.93,16.93,1
20171001|2016-11-16 14:30,16,16.95,16.95,16.95,16.95,7
20171001|2016-11-17 14:00,17,16.96,16.96,16.96,16.96,1
20171001|2016-11-18 12:30,18,16.97,16.97,16.97,16.97,1
20171001|2016-11-18 13:00,18,16.94,16.94,16.94,16.94,4
20171001|2016-11-21 11:30,21,16.98,16.98,16.97,16.97,2
20171001|2016-11-22 11:00,22,16.97,16.97,16.97,16.97,5
20171001|2016-11-23 13:00,23,16.99,17,16.99,17,30
20171001|2016-11-23 15:00,23,17,17,17,17,5
20171001|2016-11-28 08:30,28,16.98,16.98,16.98,16.98,1
20171001|2016-11-29 14:00,29,17.03,17.03,17.03,17.03,2
20171001|2016-11-29 15:00,29,17.03,17.03,17.03,17.03,4
20171001|2016-11-30 11:30,30,17.1,17.1,17.1,17.1,4
20171001|2016-11-30 15:30,30,17.07,17.07,17.07,17.07,1
20171001|2016-12-01 03:00,1,17.1,17.1,17.1,17.1,1
20171001|2016-12-01 09:00,1,17.12,17.12,17.12,17.12,1
20171001|2016-12-01 09:30,1,17.12,17.12,17.11,17.11,2
20171001|2016-12-01 10:00,1,17.11,17.21,17.11,17.21,10
20171001|2016-12-01 10:30,1,17.2,17.21,17.2,17.21,2
20171001|2016-12-01 11:30,1,17.25,17.25,17.22,17.22,5
20171001|2016-12-01 12:00,1,17.36,17.42,17.36,17.42,6
20171001|2016-12-01 12:30,1,17.45,17.5,17.34,17.34,22
20171001|2016-12-01 13:00,1,17.34,17.34,17.25,17.25,17
20171001|2016-12-01 14:00,1,17.38,17.38,17.38,17.38,1
20171001|2016-12-01 14:30,1,17.32,17.32,17.32,17.32,2
20171001|2016-12-01 15:00,1,17.39,17.39,17.29,17.29,8
20171001|2016-12-02 06:30,2,17.35,17.35,17.35,17.35,2
20171001|2016-12-02 08:30,2,17.4,17.4,17.4,17.4,4
20171001|2016-12-02 09:00,2,17.36,17.36,17.36,17.36,4
20171001|2016-12-02 09:30,2,17.36,17.36,17.36,17.36,1
20171001|2016-12-02 10:00,2,17.36,17.37,17.36,17.37,10
20171001|2016-12-02 10:30,2,17.37,17.37,17.36,17.37,10
20171001|2016-12-02 11:30,2,17.42,17.49,17.42,17.49,21
20171001|2016-12-02 12:00,2,17.5,17.54,17.5,17.54,11
20171001|2016-12-02 12:30,2,17.53,17.53,17.53,17.53,1
20171001|2016-12-02 13:00,2,17.49,17.49,17.43,17.43,5
20171001|2016-12-02 13:30,2,17.36,17.38,17.36,17.38,6
20171001|2016-12-05 07:00,5,17.43,17.44,17.43,17.44,4
20171001|2016-12-05 09:30,5,17.31,17.31,17.31,17.31,1
20171001|2016-12-05 10:30,5,17.32,17.4,17.32,17.4,6
20171001|2016-12-05 11:00,5,17.4,17.4,17.4,17.4,2
20171001|2016-12-05 11:30,5,17.4,17.4,17.37,17.37,2
20171001|2016-12-05 12:30,5,17.31,17.31,17.31,17.31,1
20171001|2016-12-05 13:30,5,17.37,17.37,17.37,17.37,7
20171001|2016-12-05 14:30,5,17.4,17.4,17.32,17.32,2
20171001|2016-12-06 09:00,6,17.31,17.31,17.31,17.31,4
20171001|2016-12-06 11:30,6,17.34,17.34,17.34,17.34,3
20171001|2016-12-06 12:00,6,17.31,17.31,17.31,17.31,1
20171001|2016-12-06 12:30,6,17.31,17.31,17.31,17.31,1
20171001|2016-12-06 13:30,6,17.31,17.31,17.31,17.31,1
20171001|2016-12-06 14:00,6,17.35,17.35,17.35,17.35,2
20171001|2016-12-07 09:00,7,17.32,17.36,17.32,17.36,14
20171001|2016-12-07 11:00,7,17.36,17.36,17.36,17.36,2
20171001|2016-12-07 11:30,7,17.36,17.36,17.34,17.34,3
20171001|2016-12-08 10:30,8,17.4,17.4,17.35,17.35,3
20171001|2016-12-08 11:00,8,17.42,17.42,17.4,17.4,2
20171001|2016-12-08 14:00,8,17.45,17.45,17.45,17.45,3
20171001|2016-12-09 09:30,9,17.5,17.6,17.5,17.52,8
20171001|2016-12-09 10:00,9,17.52,17.52,17.52,17.52,1
20171001|2016-12-09 12:00,9,17.46,17.46,17.46,17.46,2
20171001|2016-12-09 13:00,9,17.46,17.46,17.46,17.46,1
20171001|2016-12-11 17:00,12,17.45,17.45,17.45,17.45,6
20171001|2016-12-12 06:00,12,17.47,17.47,17.47,17.47,1
20171001|2016-12-12 06:30,12,17.47,17.47,17.47,17.47,2
20171001|2016-12-12 08:30,12,17.5,17.5,17.5,17.5,9
20171001|2016-12-12 11:00,12,17.5,17.6,17.5,17.6,6
20171001|2016-12-12 12:30,12,17.65,17.65,17.65,17.65,1
20171001|2016-12-12 13:00,12,17.7,17.7,17.64,17.7,7
20171001|2016-12-12 15:00,12,17.69,17.69,17.69,17.69,2
20171001|2016-12-12 15:30,12,17.6,17.6,17.6,17.6,6
20171001|2016-12-13 08:30,13,17.69,17.7,17.69,17.7,3
20171001|2016-12-13 09:00,13,17.75,17.79,17.74,17.79,5
20171001|2016-12-13 09:30,13,17.79,17.79,17.78,17.78,3
20171001|2016-12-13 10:00,13,17.78,17.78,17.7,17.7,2
20171001|2016-12-13 10:30,13,17.7,17.85,17.7,17.85,3
20171001|2016-12-13 11:30,13,17.65,17.65,17.65,17.65,1
20171001|2016-12-13 12:00,13,17.63,17.63,17.63,17.63,3
20171001|2016-12-13 12:30,13,17.58,17.6,17.57,17.6,5
20171001|2016-12-14 09:30,14,17.63,17.63,17.63,17.63,2
20171001|2016-12-14 10:00,14,17.63,17.65,17.63,17.65,14
20171001|2016-12-14 11:00,14,17.62,17.62,17.62,17.62,1
20171001|2016-12-14 12:00,14,17.6,17.6,17.6,17.6,4
20171001|2016-12-14 13:00,14,17.57,17.57,17.57,17.57,4
20171001|2016-12-14 14:00,14,17.59,17.6,17.59,17.6,2
20171001|2016-12-15 09:30,15,17.61,17.63,17.61,17.63,2
20171001|2016-12-15 10:00,15,17.58,17.58,17.58,17.58,2
20171001|2016-12-15 11:00,15,17.63,17.63,17.61,17.61,7
20171001|2016-12-15 11:30,15,17.58,17.58,17.58,17.58,6
20171001|2016-12-15 12:00,15,17.6,17.6,17.6,17.6,1
20171001|2016-12-15 13:00,15,17.59,17.59,17.59,17.59,2
20171001|2016-12-16 09:30,16,17.63,17.63,17.58,17.58,5
20171001|2016-12-16 10:30,16,17.63,17.63,17.63,17.63,1
20171001|2016-12-19 10:30,19,17.69,17.69,17.69,17.69,3
20171001|2016-12-19 11:00,19,17.7,17.7,17.7,17.7,5
20171001|2016-12-19 13:30,19,17.72,17.72,17.72,17.72,1
20171001|2016-12-19 15:00,19,17.7,17.7,17.7,17.7,2
20171001|2016-12-20 08:30,20,17.7,17.7,17.7,17.7,5
20171001|2016-12-20 10:00,20,17.69,17.71,17.69,17.71,2
20171001|2016-12-20 10:30,20,17.71,17.71,17.71,17.71,4
20171001|2016-12-20 14:00,20,17.69,17.69,17.68,17.68,2
20171001|2016-12-20 14:30,20,17.68,17.68,17.68,17.68,10
20171001|2016-12-21 10:30,21,17.75,17.75,17.75,17.75,4
20171001|2016-12-21 11:00,21,17.72,17.72,17.72,17.72,1
20171001|2016-12-21 11:30,21,17.71,17.71,17.71,17.71,5
20171001|2016-12-21 12:00,21,17.7,17.7,17.69,17.69,4
20171001|2016-12-21 14:00,21,17.69,17.69,17.68,17.69,10
20171001|2016-12-22 09:00,22,17.69,17.69,17.69,17.69,11
20171001|2016-12-22 09:30,22,17.7,17.7,17.7,17.7,3
20171001|2016-12-22 11:30,22,17.72,17.72,17.72,17.72,2
20171001|2016-12-22 15:00,22,17.8,17.8,17.8,17.8,1
20171001|2016-12-23 09:00,23,17.8,17.8,17.8,17.8,1
20171001|2016-12-23 09:30,23,17.83,17.83,17.83,17.83,1
20171001|2016-12-23 11:00,23,17.8,17.8,17.8,17.8,1
20171001|2016-12-23 11:30,23,17.79,17.79,17.79,17.79,1
20171001|2016-12-27 08:00,27,17.76,17.76,17.76,17.76,1
20171001|2016-12-27 09:00,27,17.79,17.79,17.79,17.79,2
20171001|2016-12-27 10:30,27,17.79,17.79,17.79,17.79,1
20171001|2016-12-27 11:00,27,17.79,17.79,17.79,17.79,1
20171001|2016-12-27 11:30,27,17.8,17.8,17.8,17.8,1
20171001|2016-12-28 10:00,28,17.81,17.81,17.81,17.81,2
20171001|2016-12-28 10:30,28,17.85,17.85,17.85,17.85,1
20171001|2016-12-28 13:00,28,17.85,17.85,17.85,17.85,1
20171001|2016-12-29 09:30,29,17.85,17.85,17.85,17.85,1
20171001|2016-12-29 13:30,29,17.85,17.85,17.85,17.85,1
20171001|2016-12-30 09:30,30,17.8,17.8,17.8,17.8,1
20171001|2016-12-30 10:30,30,17.8,17.8,17.8,17.8,1
20171001|2017-01-03 09:00,3,17.72,17.72,17.72,17.72,1
20171001|2017-01-03 14:30,3,17.8,17.8,17.8,17.8,1
20171001|2017-01-03 15:30,3,17.8,17.8,17.8,17.8,1
20171001|2017-01-04 10:00,4,17.77,17.77,17.77,17.77,1
20171001|2017-01-04 11:00,4,17.77,17.77,17.77,17.77,1
20171001|2017-01-04 12:00,4,17.75,17.75,17.75,17.75,1
20171001|2017-01-04 12:30,4,17.74,17.74,17.74,17.74,1
20171001|2017-01-05 08:30,5,17.72,17.72,17.68,17.68,33
20171001|2017-01-05 09:00,5,17.65,17.65,17.65,17.65,1
20171001|2017-01-05 12:30,5,17.65,17.65,17.65,17.65,1
20171001|2017-01-06 10:30,6,17.69,17.73,17.69,17.73,11
20171001|2017-01-06 13:30,6,17.66,17.66,17.66,17.66,1
20171001|2017-01-09 11:30,9,17.73,17.73,17.73,17.73,1
20171001|2017-01-10 09:30,10,17.73,17.73,17.73,17.73,9
20171001|2017-01-10 10:30,10,17.77,17.77,17.77,17.77,1
20171001|2017-01-10 13:00,10,17.75,17.75,17.75,17.75,1
20171001|2017-01-10 14:30,10,17.73,17.73,17.73,17.73,1
20171001|2017-01-11 10:30,11,17.76,17.76,17.76,17.76,2
20171001|2017-01-12 08:30,12,17.75,17.78,17.75,17.78,3
20171001|2017-01-12 09:00,12,17.77,17.78,17.77,17.78,8
20171001|2017-01-12 14:00,12,17.8,17.8,17.8,17.8,1
20171001|2017-01-12 15:30,12,17.8,17.8,17.8,17.8,4
20171001|2017-01-13 09:00,13,17.77,17.77,17.77,17.77,10
20171001|2017-01-13 11:00,13,17.78,17.78,17.78,17.78,1
20171001|2017-01-17 10:30,17,17.84,17.85,17.84,17.85,6
20171001|2017-01-17 11:00,17,17.83,17.83,17.83,17.83,1
20171001|2017-01-17 17:30,18,17.78,17.78,17.78,17.78,10
20171001|2017-01-17 18:00,18,17.78,17.78,17.78,17.78,5
20171001|2017-01-18 09:30,18,17.79,17.79,17.79,17.79,3
20171001|2017-01-18 10:30,18,17.78,17.78,17.78,17.78,5
20171001|2017-01-19 11:30,19,17.84,17.84,17.84,17.84,1
20171001|2017-01-20 10:30,20,17.81,17.81,17.81,17.81,1
20171001|2017-01-23 09:30,23,17.82,17.82,17.82,17.82,2
20171001|2017-01-23 10:30,23,17.82,17.82,17.82,17.82,5
20171001|2017-01-23 11:30,23,17.79,17.79,17.78,17.78,3
20171001|2017-01-23 12:00,23,17.83,17.83,17.83,17.83,1
20171001|2017-01-23 14:00,23,17.83,17.83,17.83,17.83,1
20171001|2017-01-23 14:30,23,17.79,17.79,17.79,17.79,1
20171001|2017-01-24 10:00,24,17.85,17.85,17.8,17.8,3
20171001|2017-01-24 11:00,24,17.81,17.81,17.81,17.81,1
20171001|2017-01-24 11:30,24,17.8,17.8,17.8,17.8,4
20171001|2017-01-24 12:00,24,17.84,17.84,17.84,17.84,1
20171001|2017-01-24 12:30,24,17.82,17.84,17.82,17.84,6
20171001|2017-01-24 13:00,24,17.84,17.84,17.84,17.84,2
20171001|2017-01-24 14:00,24,17.84,17.84,17.84,17.84,3
20171001|2017-01-25 08:00,25,17.78,17.78,17.78,17.78,1
20171001|2017-01-25 08:30,25,17.78,17.78,17.78,17.78,3
20171001|2017-01-25 09:00,25,17.75,17.75,17.75,17.75,1
20171001|2017-01-25 09:30,25,17.75,17.75,17.75,17.75,5
20171001|2017-01-25 10:30,25,17.75,17.75,17.75,17.75,1
20171001|2017-01-25 11:00,25,17.74,17.74,17.74,17.74,2
20171001|2017-01-25 11:30,25,17.74,17.74,17.74,17.74,5
20171001|2017-01-25 12:00,25,17.74,17.74,17.74,17.74,1
20171001|2017-01-25 13:00,25,17.7,17.7,17.7,17.7,5
20171001|2017-01-25 15:00,25,17.71,17.71,17.71,17.71,1
20171001|2017-01-25 18:30,26,17.67,17.67,17.66,17.66,3
20171001|2017-01-26 06:30,26,17.69,17.7,17.69,17.7,2
20171001|2017-01-26 07:30,26,17.66,17.66,17.66,17.66,1
20171001|2017-01-26 08:00,26,17.7,17.7,17.7,17.7,1
20171001|2017-01-26 10:30,26,17.7,17.7,17.7,17.7,4
20171001|2017-01-26 11:30,26,17.7,17.7,17.65,17.65,3
20171001|2017-01-26 13:00,26,17.69,17.71,17.69,17.71,3
20171001|2017-01-26 14:00,26,17.68,17.68,17.68,17.68,1
20171001|2017-01-27 08:30,27,17.63,17.63,17.63,17.63,1
20171001|2017-01-27 10:00,27,17.69,17.69,17.69,17.69,4
20171001|2017-01-27 10:30,27,17.69,17.69,17.69,17.69,7
20171001|2017-01-27 12:00,27,17.7,17.7,17.7,17.7,2
20171001|2017-01-27 12:30,27,17.7,17.72,17.7,17.72,2
20171001|2017-01-29 22:30,30,17.72,17.72,17.72,17.72,1
20171001|2017-01-30 00:30,30,17.72,17.72,17.72,17.72,1
20171001|2017-01-30 08:00,30,17.72,17.76,17.72,17.76,3
20171001|2017-01-30 10:00,30,17.73,17.73,17.7,17.71,19
20171001|2017-01-30 10:30,30,17.66,17.66,17.66,17.66,1
20171001|2017-01-30 11:30,30,17.71,17.71,17.7,17.7,8
20171001|2017-01-30 12:00,30,17.74,17.74,17.74,17.74,8
20171001|2017-01-30 13:30,30,17.69,17.69,17.69,17.69,2
20171001|2017-01-31 08:00,31,17.72,17.72,17.72,17.72,1
20171001|2017-01-31 10:30,31,17.7,17.71,17.7,17.7,12
20171001|2017-01-31 11:00,31,17.7,17.7,17.7,17.7,5
20171001|2017-01-31 11:30,31,17.66,17.66,17.66,17.66,3
20171001|2017-01-31 12:30,31,17.65,17.65,17.64,17.64,7
20171001|2017-01-31 15:00,31,17.66,17.66,17.66,17.66,1
20171001|2017-02-01 10:00,1,17.72,17.72,17.72,17.72,1
20171001|2017-02-01 13:00,1,17.7,17.7,17.68,17.68,4
20171001|2017-02-01 14:30,1,17.77,17.77,17.77,17.77,1
20171001|2017-02-02 10:30,2,17.77,17.77,17.77,17.77,13
20171001|2017-02-02 12:30,2,17.79,17.8,17.79,17.8,11
20171001|2017-02-02 13:00,2,17.85,17.85,17.85,17.85,2
20171001|2017-02-02 13:30,2,17.85,17.85,17.85,17.85,2
20171001|2017-02-03 09:00,3,17.79,17.79,17.79,17.79,4
20171001|2017-02-03 10:00,3,17.79,17.79,17.79,17.79,2
20171001|2017-02-03 11:00,3,17.78,17.78,17.77,17.77,2
20171001|2017-02-03 12:00,3,17.82,17.82,17.82,17.82,1
20171001|2017-02-03 12:30,3,17.82,17.82,17.82,17.82,2
20171001|2017-02-03 13:30,3,17.82,17.82,17.82,17.82,2
20171001|2017-02-07 10:30,7,17.75,17.75,17.75,17.75,1
20171001|2017-02-08 10:00,8,17.75,17.75,17.75,17.75,1
20171001|2017-02-08 10:30,8,17.76,17.76,17.76,17.76,1
20171001|2017-02-08 11:00,8,17.76,17.76,17.76,17.76,1
20171001|2017-02-08 13:00,8,17.77,17.79,17.77,17.79,12
20171001|2017-02-08 15:00,8,17.77,17.77,17.77,17.77,1
20171001|2017-02-09 09:30,9,17.8,17.81,17.8,17.81,3
20171001|2017-02-09 14:00,9,17.81,17.81,17.81,17.81,1
20171001|2017-02-10 09:30,10,17.78,17.78,17.78,17.78,2
20171001|2017-02-10 10:30,10,17.78,17.78,17.78,17.78,1
20171001|2017-02-10 12:30,10,17.76,17.76,17.76,17.76,2
20171001|2017-02-10 13:00,10,17.77,17.77,17.77,17.77,8
20171001|2017-02-13 09:00,13,17.8,17.8,17.8,17.8,1
20171001|2017-02-14 08:30,14,17.75,17.75,17.75,17.75,1
20171001|2017-02-14 09:00,14,17.76,17.76,17.76,17.76,1
20171001|2017-02-14 10:00,14,17.72,17.72,17.72,17.72,1
20171001|2017-02-14 10:30,14,17.72,17.72,17.69,17.69,2
20171001|2017-02-14 11:00,14,17.7,17.7,17.7,17.7,10
20171001|2017-02-14 15:00,14,17.64,17.64,17.64,17.64,1
20171001|2017-02-15 01:30,15,17.69,17.69,17.69,17.69,3
20171001|2017-02-15 09:30,15,17.66,17.69,17.66,17.69,4
20171001|2017-02-15 10:30,15,17.69,17.69,17.67,17.67,3
20171001|2017-02-15 14:30,15,17.72,17.72,17.72,17.72,1
20171001|2017-02-16 09:00,16,17.73,17.77,17.73,17.73,4
20171001|2017-02-16 10:00,16,17.73,17.73,17.73,17.73,3
20171001|2017-02-16 12:00,16,17.66,17.66,17.66,17.66,1
20171001|2017-02-16 12:30,16,17.63,17.63,17.63,17.63,1
20171001|2017-02-16 13:00,16,17.66,17.66,17.66,17.66,4
20171001|2017-02-16 14:30,16,17.62,17.62,17.62,17.62,10
20171001|2017-02-16 15:30,16,17.57,17.57,17.57,17.57,1
20171001|2017-02-17 10:00,17,17.57,17.57,17.57,17.57,1
20171001|2017-02-17 10:30,17,17.57,17.63,17.57,17.63,3
20171001|2017-02-21 10:00,21,17.58,17.58,17.58,17.58,1
20171001|2017-02-21 10:30,21,17.56,17.56,17.46,17.46,66
20171001|2017-02-21 11:00,21,17.46,17.46,17.46,17.46,10
20171001|2017-02-21 11:30,21,17.46,17.47,17.46,17.47,10
20171001|2017-02-21 13:30,21,17.46,17.46,17.43,17.43,16
20171001|2017-02-21 14:30,21,17.43,17.43,17.43,17.43,3
20171001|2017-02-21 15:30,21,17.48,17.48,17.48,17.48,2
20171001|2017-02-22 08:30,22,17.45,17.45,17.45,17.45,1
20171001|2017-02-22 10:00,22,17.43,17.43,17.43,17.43,1
20171001|2017-02-22 10:30,22,17.43,17.43,17.42,17.42,3
20171001|2017-02-22 12:00,22,17.41,17.41,17.39,17.39,2
20171001|2017-02-22 12:30,22,17.39,17.39,17.39,17.39,2
20171001|2017-02-22 13:30,22,17.42,17.43,17.42,17.43,2
20171001|2017-02-22 15:00,22,17.4,17.4,17.4,17.4,2
20171001|2017-02-22 15:30,22,17.42,17.42,17.42,17.42,1
20171001|2017-02-23 08:30,23,17.39,17.39,17.39,17.39,2
20171001|2017-02-23 09:00,23,17.39,17.39,17.36,17.38,18
20171001|2017-02-23 09:30,23,17.37,17.37,17.36,17.36,9
20171001|2017-02-23 12:00,23,17.37,17.37,17.37,17.37,7
20171001|2017-02-23 12:30,23,17.35,17.35,17.35,17.35,1
20171001|2017-02-23 13:00,23,17.36,17.36,17.36,17.36,1
20171001|2017-02-23 13:30,23,17.36,17.36,17.36,17.36,1
20171001|2017-02-23 14:00,23,17.4,17.4,17.4,17.4,1
20171001|2017-02-24 09:00,24,17.38,17.41,17.34,17.34,4
20171001|2017-02-24 10:00,24,17.29,17.3,17.25,17.29,23
20171001|2017-02-24 11:00,24,17.28,17.28,17.22,17.22,6
20171001|2017-02-24 12:00,24,17.18,17.18,17.18,17.18,1
20171001|2017-02-24 13:00,24,17.09,17.09,17.09,17.09,4
20171001|2017-02-24 13:30,24,17.09,17.09,17.09,17.09,4
20171001|2017-02-26 17:00,27,17.05,17.05,17.05,17.05,2
20171001|2017-02-27 08:00,27,17.07,17.07,17.01,17.01,8
20171001|2017-02-27 08:30,27,17.03,17.03,17.03,17.03,1
20171001|2017-02-27 09:00,27,17.03,17.03,17,17,13
20171001|2017-02-27 09:30,27,16.91,16.91,16.87,16.87,17
20171001|2017-02-27 10:00,27,16.87,16.87,16.81,16.81,16
20171001|2017-02-27 10:30,27,16.82,16.82,16.79,16.79,20
20171001|2017-02-27 11:30,27,16.79,16.85,16.79,16.85,41
20171001|2017-02-27 12:00,27,16.84,16.84,16.84,16.84,7
20171001|2017-02-27 13:00,27,16.81,16.84,16.81,16.84,3
20171001|2017-02-27 13:30,27,16.84,16.84,16.84,16.84,2
20171001|2017-02-27 14:30,27,16.84,16.84,16.84,16.84,2
20171001|2017-02-27 15:00,27,16.84,16.84,16.84,16.84,1
20171001|2017-02-27 15:30,27,16.84,16.84,16.84,16.84,4
20171001|2017-02-28 08:30,28,16.83,16.84,16.83,16.84,7
20171001|2017-02-28 09:00,28,16.87,16.92,16.86,16.86,8
20171001|2017-02-28 09:30,28,16.87,16.92,16.87,16.92,15
20171001|2017-02-28 10:00,28,16.92,16.92,16.92,16.92,1
20171001|2017-02-28 10:30,28,16.92,16.92,16.92,16.92,4
20171001|2017-02-28 11:00,28,16.92,16.92,16.88,16.88,3
20171001|2017-02-28 13:00,28,16.87,16.87,16.87,16.87,2
20171001|2017-02-28 14:00,28,16.87,16.87,16.87,16.87,1
20171001|2017-03-01 10:00,1,16.92,16.92,16.92,16.92,4
20171001|2017-03-01 11:00,1,16.8,16.8,16.8,16.8,1
20171001|2017-03-01 12:00,1,16.8,16.8,16.8,16.8,4
20171001|2017-03-01 12:30,1,16.77,16.81,16.77,16.81,4
20171001|2017-03-02 11:30,2,16.88,16.88,16.88,16.88,1
20171001|2017-03-03 12:30,3,16.88,16.88,16.88,16.88,1
20171001|2017-03-06 10:30,6,16.87,16.87,16.87,16.87,1
20171001|2017-03-06 11:00,6,16.82,16.82,16.82,16.82,2
20171001|2017-03-06 14:30,6,16.68,16.68,16.68,16.68,5
20171001|2017-03-06 15:30,6,16.7,16.7,16.7,16.7,5
20171001|2017-03-07 08:30,7,16.64,16.64,16.6,16.6,12
20171001|2017-03-07 09:00,7,16.6,16.6,16.57,16.57,2
20171001|2017-03-07 09:30,7,16.57,16.6,16.57,16.6,12
20171001|2017-03-07 10:00,7,16.6,16.6,16.6,16.6,3
20171001|2017-03-07 10:30,7,16.65,16.68,16.62,16.62,8
20171001|2017-03-07 12:30,7,16.75,16.77,16.74,16.74,3
20171001|2017-03-07 14:30,7,16.79,16.79,16.68,16.68,7
20171001|2017-03-08 10:30,8,16.8,16.8,16.8,16.8,1
20171001|2017-03-08 11:30,8,16.8,16.8,16.8,16.8,3
20171001|2017-03-09 09:00,9,16.9,16.91,16.9,16.91,2
20171001|2017-03-09 09:30,9,16.91,16.93,16.91,16.93,30
20171001|2017-03-09 10:00,9,17,17,16.96,16.96,5
20171001|2017-03-09 10:30,9,16.96,16.96,16.96,16.96,11
20171001|2017-03-09 11:00,9,16.84,16.84,16.84,16.84,8
20171001|2017-03-09 12:00,9,16.84,16.84,16.76,16.76,11
20171001|2017-03-10 07:00,10,16.8,16.8,16.8,16.8,1
20171001|2017-03-10 08:00,10,16.79,16.79,16.79,16.79,1
20171001|2017-03-10 10:00,10,16.73,16.73,16.73,16.73,1
20171001|2017-03-10 11:30,10,16.75,16.75,16.75,16.75,10
20171001|2017-03-13 09:00,13,16.75,16.75,16.75,16.75,3
20171001|2017-03-13 09:30,13,16.71,16.71,16.71,16.71,1
20171001|2017-03-13 10:00,13,16.71,16.74,16.71,16.74,3
20171001|2017-03-13 10:30,13,16.67,16.67,16.63,16.63,18
20171001|2017-03-13 12:00,13,16.63,16.63,16.63,16.63,1
20171001|2017-03-13 13:00,13,16.7,16.7,16.7,16.7,4
20171001|2017-03-14 08:30,14,16.65,16.65,16.65,16.65,2
20171001|2017-03-14 09:30,14,16.64,16.64,16.63,16.63,4
20171001|2017-03-14 11:00,14,16.68,16.69,16.68,16.69,5
20171001|2017-03-14 11:30,14,16.67,16.67,16.67,16.67,2
20171001|2017-03-14 13:00,14,16.68,16.68,16.68,16.68,3
20171001|2017-03-14 13:30,14,16.69,16.69,16.69,16.69,3
20171001|2017-03-14 14:00,14,16.69,16.7,16.69,16.7,5
20171001|2017-03-15 08:00,15,16.7,16.71,16.7,16.71,2
20171001|2017-03-15 10:00,15,16.67,16.67,16.67,16.67,2
20171001|2017-03-15 10:30,15,16.67,16.67,16.67,16.67,2
20171001|2017-03-15 11:00,15,16.66,16.68,16.65,16.65,31
20171001|2017-03-15 12:30,15,16.64,16.65,16.59,16.59,43
20171001|2017-03-15 14:00,15,16.59,16.59,16.59,16.59,5
20171001|2017-03-16 09:00,16,16.57,16.59,16.57,16.59,6
20171001|2017-03-16 11:00,16,16.5,16.5,16.5,16.5,6
20171001|2017-03-16 11:30,16,16.48,16.48,16.48,16.48,8
20171001|2017-03-16 12:00,16,16.45,16.48,16.45,16.48,2
20171001|2017-03-16 12:30,16,16.5,16.5,16.5,16.5,8
20171001|2017-03-17 10:30,17,16.51,16.51,16.51,16.51,5
20171001|2017-03-17 11:30,17,16.63,16.63,16.63,16.63,1
20171001|2017-03-17 12:00,17,16.59,16.59,16.59,16.59,5
20171001|2017-03-20 09:30,20,16.45,16.45,16.45,16.45,5
20171001|2017-03-20 10:00,20,16.42,16.42,16.34,16.35,18
20171001|2017-03-20 10:30,20,16.34,16.34,16.34,16.34,3
20171001|2017-03-20 11:00,20,16.36,16.36,16.35,16.35,4
20171001|2017-03-20 11:30,20,16.4,16.41,16.4,16.41,2
20171001|2017-03-20 12:00,20,16.35,16.35,16.35,16.35,5
20171001|2017-03-20 12:30,20,16.36,16.36,16.36,16.36,3
20171001|2017-03-20 13:00,20,16.36,16.36,16.36,16.36,3
20171001|2017-03-21 08:00,21,16.35,16.35,16.34,16.34,12
20171001|2017-03-21 08:30,21,16.37,16.37,16.37,16.37,1
20171001|2017-03-21 09:00,21,16.37,16.37,16.37,16.37,2
20171001|2017-03-21 09:30,21,16.4,16.4,16.4,16.4,1
20171001|2017-03-21 10:30,21,16.52,16.56,16.52,16.56,2
20171001|2017-03-21 11:00,21,16.56,16.56,16.56,16.56,3
20171001|2017-03-21 11:30,21,16.56,16.56,16.56,16.56,1
20171001|2017-03-21 14:00,21,16.52,16.52,16.52,16.52,1
20171001|2017-03-22 10:00,22,16.48,16.48,16.48,16.48,1
20171001|2017-03-22 11:00,22,16.53,16.59,16.53,16.59,3
20171001|2017-03-22 14:00,22,16.59,16.59,16.59,16.59,2
20171001|2017-03-23 08:30,23,16.54,16.54,16.54,16.54,1
20171001|2017-03-23 10:30,23,16.52,16.52,16.49,16.49,2
20171001|2017-03-23 11:00,23,16.49,16.49,16.49,16.49,1
20171001|2017-03-24 10:30,24,16.54,16.54,16.53,16.53,8
20171001|2017-03-24 12:00,24,16.56,16.6,16.56,16.6,2
20171001|2017-03-24 13:00,24,16.55,16.6,16.55,16.6,2
20171001|2017-03-24 13:30,24,16.6,16.65,16.6,16.65,4
20171001|2017-03-27 10:30,27,16.58,16.6,16.58,16.6,4
20171001|2017-03-27 11:30,27,16.6,16.6,16.6,16.6,1
20171001|2017-03-28 12:00,28,16.8,16.8,16.8,16.8,1
20171001|2017-03-28 13:00,28,16.78,16.78,16.78,16.78,2
20171001|2017-03-28 14:00,28,16.76,16.76,16.76,16.76,2
20171001|2017-03-29 07:00,29,16.77,16.77,16.77,16.77,3
20171001|2017-03-29 10:00,29,16.77,16.79,16.77,16.79,6
20171001|2017-03-29 10:30,29,16.75,16.75,16.74,16.74,7
20171001|2017-03-29 20:30,30,16.85,16.85,16.85,16.85,1
20171001|2017-03-30 10:30,30,16.85,16.85,16.85,16.85,1
20171001|2017-03-30 11:00,30,16.95,16.95,16.87,16.87,4
20171001|2017-03-30 12:00,30,16.94,16.94,16.94,16.94,1
20171001|2017-03-30 12:30,30,16.94,16.94,16.93,16.93,2
20171001|2017-03-30 13:00,30,16.94,16.95,16.94,16.95,13
20171001|2017-03-30 14:00,30,16.94,16.94,16.94,16.94,1
20171001|2017-03-30 14:30,30,16.94,16.94,16.94,16.94,1
20171001|2017-03-30 15:30,30,16.94,16.94,16.94,16.94,10
20171001|2017-03-30 17:00,31,16.95,16.95,16.95,16.95,1
20171001|2017-03-31 09:00,31,17,17.02,16.97,17.02,4
20171001|2017-03-31 09:30,31,17.05,17.05,17.03,17.03,3
20171001|2017-03-31 10:30,31,16.98,16.98,16.96,16.96,2
20171001|2017-03-31 12:00,31,16.96,16.96,16.86,16.86,3
20171001|2017-04-03 11:00,3,16.9,16.9,16.9,16.9,3
20171001|2017-04-03 11:30,3,16.9,16.9,16.9,16.9,4
20171001|2017-04-04 09:00,4,17.03,17.03,17.03,17.03,1
20171001|2017-04-04 09:30,4,16.95,16.95,16.95,16.95,2
20171001|2017-04-04 10:30,4,16.93,16.93,16.88,16.88,5
20171001|2017-04-04 11:00,4,16.88,16.88,16.88,16.88,4
20171001|2017-04-05 09:00,5,16.86,16.86,16.86,16.86,1
20171001|2017-04-05 10:30,5,16.79,16.79,16.79,16.79,1
20171001|2017-04-06 09:30,6,16.72,16.72,16.72,16.72,1
20171001|2017-04-06 10:00,6,16.68,16.74,16.65,16.74,3
20171001|2017-04-06 12:00,6,16.64,16.65,16.64,16.64,4
20171001|2017-04-06 13:00,6,16.63,16.63,16.63,16.63,1
20171001|2017-04-06 14:00,6,16.67,16.67,16.65,16.65,4
20171001|2017-04-07 08:30,7,16.64,16.64,16.64,16.64,1
20171001|2017-04-07 09:00,7,16.61,16.62,16.6,16.6,21
20171001|2017-04-07 10:00,7,16.64,16.64,16.53,16.53,5
20171001|2017-04-07 11:00,7,16.61,16.61,16.61,16.61,2
20171001|2017-04-07 11:30,7,16.59,16.59,16.49,16.49,37
20171001|2017-04-07 12:00,7,16.5,16.5,16.5,16.5,2
20171001|2017-04-10 07:30,10,16.48,16.48,16.48,16.48,1
20171001|2017-04-10 09:30,10,16.41,16.41,16.4,16.4,4
20171001|2017-04-10 10:30,10,16.4,16.4,16.4,16.4,5
20171001|2017-04-10 11:30,10,16.4,16.4,16.4,16.4,2
20171001|2017-04-11 08:30,11,16.4,16.4,16.4,16.4,4
20171001|2017-04-11 11:00,11,16.44,16.44,16.44,16.44,1
20171001|2017-04-11 12:30,11,16.39,16.39,16.39,16.39,1
20171001|2017-04-11 14:30,11,16.47,16.47,16.47,16.47,1
20171001|2017-04-12 08:30,12,16.43,16.43,16.43,16.43,20
20171001|2017-04-12 10:30,12,16.44,16.5,16.44,16.5,28
20171001|2017-04-12 13:30,12,16.5,16.5,16.5,16.5,1
20171001|2017-04-13 09:00,13,16.48,16.5,16.48,16.5,6
20171001|2017-04-13 12:00,13,16.5,16.5,16.5,16.5,1
20171001|2017-04-17 08:30,17,16.5,16.5,16.5,16.5,10
20171001|2017-04-17 09:00,17,16.48,16.48,16.48,16.48,1
20171001|2017-04-17 10:30,17,16.5,16.5,16.5,16.5,1
20171001|2017-04-17 12:30,17,16.5,16.5,16.5,16.5,20
20171001|2017-04-17 14:00,17,16.5,16.5,16.5,16.5,4
20171001|2017-04-18 09:00,18,16.5,16.53,16.5,16.53,18
20171001|2017-04-18 09:30,18,16.55,16.55,16.55,16.55,3
20171001|2017-04-18 10:30,18,16.47,16.5,16.47,16.5,3
20171001|2017-04-18 12:00,18,16.5,16.5,16.5,16.5,3
20171001|2017-04-18 12:30,18,16.5,16.5,16.5,16.5,3
20171001|2017-04-18 15:00,18,16.55,16.55,16.55,16.55,4
20171001|2017-04-19 09:30,19,16.47,16.47,16.47,16.47,5
20171001|2017-04-19 15:00,19,16.45,16.45,16.45,16.45,5
20171001|2017-04-20 11:00,20,16.57,16.57,16.57,16.57,1
20171001|2017-04-21 10:00,21,16.51,16.54,16.51,16.54,2
20171001|2017-04-21 10:30,21,16.54,16.65,16.54,16.62,8
20171001|2017-04-21 11:00,21,16.59,16.65,16.59,16.65,3
20171001|2017-04-21 11:30,21,16.65,16.65,16.64,16.64,4
20171001|2017-04-21 12:00,21,16.65,16.77,16.65,16.77,14
20171001|2017-04-21 13:00,21,16.73,16.73,16.61,16.61,12
20171001|2017-04-24 09:00,24,16.73,16.73,16.73,16.73,1
20171001|2017-04-24 09:30,24,16.63,16.63,16.63,16.63,1
20171001|2017-04-24 10:00,24,16.79,16.79,16.79,16.79,1
20171001|2017-04-25 10:30,25,16.5,16.54,16.5,16.5,6
20171001|2017-04-25 12:00,25,16.5,16.5,16.5,16.5,5
20171001|2017-04-26 08:30,26,16.52,16.52,16.5,16.5,5
20171001|2017-04-26 09:30,26,16.54,16.54,16.54,16.54,1
20171001|2017-04-26 10:30,26,16.5,16.5,16.5,16.5,5
20171001|2017-04-26 12:30,26,16.5,16.5,16.5,16.5,5
20171001|2017-04-26 13:00,26,16.51,16.56,16.51,16.56,2
20171001|2017-04-26 14:30,26,16.55,16.55,16.55,16.55,1
20171001|2017-04-26 15:30,26,16.56,16.56,16.56,16.56,1
20171001|2017-04-26 22:00,27,16.56,16.56,16.56,16.56,5
20171001|2017-04-27 09:00,27,16.66,16.66,16.66,16.66,2
20171001|2017-04-27 10:30,27,16.64,16.64,16.63,16.63,4
20171001|2017-04-27 11:30,27,16.68,16.68,16.68,16.68,1
20171001|2017-04-27 13:00,27,16.74,16.74,16.74,16.74,1
20171001|2017-04-27 13:30,27,16.74,16.74,16.74,16.74,2
20171001|2017-04-27 14:30,27,16.75,16.75,16.75,16.75,1
20171001|2017-04-27 15:00,27,16.72,16.72,16.72,16.72,1
20171001|2017-04-28 07:00,28,16.69,16.69,16.69,16.69,1
20171001|2017-04-28 09:30,28,16.62,16.62,16.62,16.62,1
20171001|2017-04-28 10:00,28,16.68,16.69,16.68,16.69,5
20171001|2017-04-28 10:30,28,16.69,16.69,16.67,16.67,2
20171001|2017-04-28 11:00,28,16.65,16.65,16.65,16.65,1
20171001|2017-05-01 10:00,1,16.7,16.7,16.7,16.7,1
20171001|2017-05-01 11:30,1,16.69,16.69,16.69,16.69,1
20171001|2017-05-02 07:30,2,16.7,16.7,16.7,16.7,1
20171001|2017-05-02 09:30,2,16.75,16.75,16.75,16.75,1
20171001|2017-05-02 10:00,2,16.76,16.76,16.76,16.76,1
20171001|2017-05-02 13:30,2,16.75,16.75,16.75,16.75,1
20171001|2017-05-03 09:30,3,16.7,16.7,16.7,16.7,1
20171001|2017-05-03 10:30,3,16.72,16.72,16.64,16.71,21
20171001|2017-05-03 11:00,3,16.63,16.65,16.63,16.65,7
20171001|2017-05-03 12:00,3,16.67,16.67,16.67,16.67,1
20171001|2017-05-03 13:30,3,16.66,16.66,16.66,16.66,2
20171001|2017-05-03 14:00,3,16.65,16.65,16.65,16.65,1
20171001|2017-05-03 14:30,3,16.65,16.71,16.65,16.71,5
20171001|2017-05-04 09:30,4,16.78,16.78,16.78,16.78,1
20171001|2017-05-04 10:00,4,16.77,16.77,16.77,16.77,3
20171001|2017-05-04 10:30,4,16.8,16.81,16.8,16.81,3
20171001|2017-05-04 11:00,4,16.81,16.84,16.81,16.84,3
20171001|2017-05-04 11:30,4,16.78,16.78,16.78,16.78,2
20171001|2017-05-04 12:00,4,16.8,16.83,16.8,16.83,2
20171001|2017-05-05 09:00,5,16.83,16.83,16.83,16.83,1
20171001|2017-05-05 09:30,5,16.82,16.83,16.76,16.76,7
20171001|2017-05-05 10:00,5,16.73,16.73,16.68,16.73,6
20171001|2017-05-05 10:30,5,16.81,16.9,16.81,16.9,10
20171001|2017-05-05 11:00,5,16.96,16.96,16.92,16.92,5
20171001|2017-05-05 11:30,5,16.9,16.92,16.9,16.92,2
20171001|2017-05-05 12:00,5,16.91,16.91,16.91,16.91,2
20171001|2017-05-05 12:30,5,16.89,16.89,16.89,16.89,2
20171001|2017-05-05 13:00,5,16.84,16.96,16.84,16.96,3
20171001|2017-05-08 08:30,8,16.96,16.96,16.96,16.96,1
20171001|2017-05-08 09:30,8,16.93,16.94,16.93,16.94,2
20171001|2017-05-08 10:30,8,16.91,16.91,16.87,16.87,3
20171001|2017-05-08 11:00,8,16.91,16.98,16.91,16.98,3
20171001|2017-05-08 11:30,8,16.9,16.9,16.9,16.9,2
20171001|2017-05-08 13:00,8,16.88,16.88,16.88,16.88,1
20171001|2017-05-08 14:00,8,16.88,16.88,16.88,16.88,1
20171001|2017-05-08 14:30,8,16.89,16.89,16.89,16.89,1
20171001|2017-05-08 15:00,8,16.88,16.88,16.88,16.88,2
20171001|2017-05-08 15:30,8,16.9,16.9,16.9,16.9,5
20171001|2017-05-09 10:00,9,16.85,16.86,16.85,16.86,3
20171001|2017-05-09 10:30,9,16.92,16.92,16.92,16.92,2
20171001|2017-05-09 11:30,9,16.93,16.93,16.93,16.93,1
20171001|2017-05-09 13:00,9,16.92,16.92,16.92,16.92,1
20171001|2017-05-09 14:00,9,16.88,16.88,16.88,16.88,3
20171001|2017-05-09 15:00,9,16.92,16.92,16.92,16.92,1
20171001|2017-05-10 09:00,10,16.88,16.88,16.84,16.84,4
20171001|2017-05-10 09:30,10,16.86,16.86,16.86,16.86,1
20171001|2017-05-10 10:00,10,16.87,16.88,16.87,16.88,2
20171001|2017-05-10 10:30,10,16.88,16.91,16.88,16.91,3
20171001|2017-05-10 11:30,10,16.95,16.95,16.95,16.95,1
20171001|2017-05-10 12:00,10,16.98,16.98,16.98,16.98,1
20171001|2017-05-10 13:00,10,16.98,17,16.98,17,22
20171001|2017-05-10 13:30,10,16.96,16.96,16.96,16.96,1
20171001|2017-05-10 14:00,10,16.93,16.93,16.93,16.93,1
20171001|2017-05-10 14:30,10,16.99,17.04,16.99,17.04,10
20171001|2017-05-10 15:30,10,17,17,17,17,2
20171001|2017-05-11 07:00,11,17.05,17.05,17.05,17.05,1
20171001|2017-05-11 08:00,11,17.05,17.1,17.05,17.08,6
20171001|2017-05-11 08:30,11,17.1,17.1,17.1,17.1,10
20171001|2017-05-11 09:00,11,17.16,17.19,17.16,17.19,7
20171001|2017-05-11 09:30,11,17.16,17.16,17.16,17.16,5
20171001|2017-05-11 10:00,11,17.1,17.18,17.1,17.18,3
20171001|2017-05-11 10:30,11,17.16,17.19,17.1,17.19,20
20171001|2017-05-11 11:00,11,17.19,17.19,17.14,17.14,7
20171001|2017-05-11 11:30,11,17.17,17.17,17.17,17.17,2
20171001|2017-05-11 12:00,11,17.2,17.2,17.2,17.2,7
20171001|2017-05-11 12:30,11,17.16,17.24,17.16,17.22,3
20171001|2017-05-11 13:00,11,17.24,17.24,17.22,17.22,4
20171001|2017-05-11 13:30,11,17.22,17.22,17.22,17.22,5
20171001|2017-05-11 14:00,11,17.21,17.22,17.21,17.22,5
20171001|2017-05-11 15:00,11,17.2,17.2,17.17,17.17,2
20171001|2017-05-12 08:00,12,17.22,17.22,17.22,17.22,1
20171001|2017-05-12 08:30,12,17.24,17.24,17.21,17.21,10
20171001|2017-05-12 09:00,12,17.21,17.21,17.21,17.21,1
20171001|2017-05-12 09:30,12,17.22,17.22,17.22,17.22,2
20171001|2017-05-12 10:00,12,17.22,17.22,17.22,17.22,2
20171001|2017-05-12 10:30,12,17.22,17.24,17.15,17.17,32
20171001|2017-05-12 11:00,12,17.16,17.16,17.1,17.1,6
20171001|2017-05-12 12:00,12,17.12,17.13,17.12,17.13,2
20171001|2017-05-12 12:30,12,17.14,17.14,17.14,17.14,1
20171001|2017-05-12 13:30,12,17.1,17.1,17.1,17.1,2
20171001|2017-05-15 07:30,15,17.15,17.15,17.13,17.13,7
20171001|2017-05-15 08:30,15,17.13,17.13,17.12,17.12,3
20171001|2017-05-15 09:00,15,17.18,17.18,17.18,17.18,2
20171001|2017-05-15 09:30,15,17.18,17.18,17.18,17.18,2
20171001|2017-05-15 10:00,15,17.18,17.21,17.18,17.21,5
20171001|2017-05-15 11:30,15,17.22,17.25,17.22,17.25,2
20171001|2017-05-15 12:00,15,17.21,17.25,17.21,17.25,8
20171001|2017-05-15 12:30,15,17.25,17.25,17.25,17.25,1
20171001|2017-05-15 13:00,15,17.24,17.25,17.24,17.25,16
20171001|2017-05-15 13:30,15,17.22,17.22,17.22,17.22,1
20171001|2017-05-16 08:30,16,17.21,17.27,17.21,17.27,2
20171001|2017-05-16 09:00,16,17.25,17.25,17.24,17.24,5
20171001|2017-05-16 09:30,16,17.28,17.3,17.28,17.3,7
20171001|2017-05-16 10:00,16,17.3,17.3,17.24,17.27,10
20171001|2017-05-16 10:30,16,17.3,17.35,17.3,17.35,15
20171001|2017-05-16 11:00,16,17.36,17.36,17.36,17.36,1
20171001|2017-05-16 13:00,16,17.29,17.34,17.19,17.19,41
20171001|2017-05-17 06:30,17,17.34,17.35,17.34,17.35,5
20171001|2017-05-17 07:30,17,17.34,17.34,17.34,17.34,1
20171001|2017-05-17 09:30,17,17.27,17.27,17.25,17.25,2
20171001|2017-05-17 10:30,17,17.23,17.23,17.23,17.23,2
20171001|2017-05-17 11:00,17,17.18,17.18,17.16,17.16,4
20171001|2017-05-17 12:00,17,17.19,17.19,17.19,17.19,2
20171001|2017-05-17 12:30,17,17.13,17.21,17.13,17.21,2
20171001|2017-05-17 13:00,17,17.24,17.24,17.24,17.24,5
20171001|2017-05-17 13:30,17,17.22,17.22,17.19,17.19,4
20171001|2017-05-17 14:00,17,17.15,17.15,17.15,17.15,1
20171001|2017-05-17 14:30,17,17.21,17.21,17.21,17.21,1
20171001|2017-05-17 15:00,17,17.24,17.24,17.24,17.24,1
20171001|2017-05-17 15:30,17,17.24,17.27,17.24,17.27,8
20171001|2017-05-18 06:30,18,17.19,17.19,17.19,17.19,1
20171001|2017-05-18 08:30,18,17.19,17.19,17.19,17.19,2
20171001|2017-05-18 09:00,18,17.19,17.19,17.13,17.13,4
20171001|2017-05-18 10:00,18,17.13,17.13,17.13,17.13,1
20171001|2017-05-18 10:30,18,17.15,17.15,17.15,17.15,17
20171001|2017-05-18 11:00,18,17.09,17.11,17.05,17.05,8
20171001|2017-05-18 11:30,18,17.05,17.1,17.05,17.1,4
20171001|2017-05-18 12:30,18,17.08,17.14,17.08,17.1,13
20171001|2017-05-18 13:00,18,17.08,17.08,17.08,17.08,1
20171001|2017-05-18 13:30,18,17.06,17.08,17.06,17.08,3
20171001|2017-05-19 08:30,19,17.15,17.15,17.15,17.15,2
20171001|2017-05-19 09:00,19,17.15,17.15,17.15,17.15,4
20171001|2017-05-19 09:30,19,17.11,17.17,17.11,17.17,17
20171001|2017-05-19 11:30,19,17.18,17.18,17.18,17.18,3
20171001|2017-05-19 12:30,19,17.15,17.18,17.15,17.18,4
20171001|2017-05-22 08:30,22,17.19,17.19,17.19,17.19,1
20171001|2017-05-22 10:00,22,17.2,17.2,17.18,17.2,16
20171001|2017-05-22 10:30,22,17.3,17.3,17.3,17.3,2
20171001|2017-05-22 11:00,22,17.32,17.32,17.32,17.32,1
20171001|2017-05-22 12:00,22,17.25,17.25,17.18,17.18,7
20171001|2017-05-22 12:30,22,17.16,17.16,17.16,17.16,5
20171001|2017-05-22 13:00,22,17.16,17.19,17.15,17.19,7
20171001|2017-05-23 08:00,23,17.07,17.07,17.05,17.05,45
20171001|2017-05-23 10:00,23,17.05,17.06,17.05,17.06,6
20171001|2017-05-23 10:30,23,17.02,17.14,17.02,17.13,27
20171001|2017-05-23 11:00,23,17.13,17.13,17.1,17.1,18
20171001|2017-05-23 12:00,23,17.1,17.1,17.1,17.1,1
20171001|2017-05-23 12:30,23,17.09,17.09,17.09,17.09,4
20171001|2017-05-23 13:00,23,17.1,17.1,17.08,17.09,7
20171001|2017-05-24 07:30,24,17.06,17.06,17.06,17.06,1
20171001|2017-05-24 08:00,24,17.06,17.06,17.06,17.06,5
20171001|2017-05-24 08:30,24,17.07,17.07,17.07,17.07,1
20171001|2017-05-24 10:30,24,17.04,17.09,17.04,17.09,3
20171001|2017-05-24 11:00,24,17.14,17.2,17.14,17.2,7
20171001|2017-05-24 11:30,24,17.2,17.2,17.18,17.18,9
20171001|2017-05-24 13:00,24,17.15,17.15,17.15,17.15,1
20171001|2017-05-24 14:00,24,17.15,17.15,17.15,17.15,1
20171001|2017-05-24 14:30,24,17.15,17.15,17.15,17.15,1
20171001|2017-05-25 08:00,25,17.3,17.38,17.3,17.37,19
20171001|2017-05-25 08:30,25,17.3,17.3,17.3,17.3,3
20171001|2017-05-25 09:00,25,17.33,17.33,17.33,17.33,2
20171001|2017-05-25 09:30,25,17.35,17.37,17.35,17.37,14
20171001|2017-05-25 10:00,25,17.38,17.4,17.38,17.4,15
20171001|2017-05-25 10:30,25,17.4,17.44,17.4,17.43,16
20171001|2017-05-25 11:00,25,17.44,17.44,17.44,17.44,3
20171001|2017-05-25 11:30,25,17.46,17.46,17.46,17.46,1
20171001|2017-05-25 12:00,25,17.39,17.47,17.37,17.44,8
20171001|2017-05-25 12:30,25,17.45,17.45,17.39,17.42,17
20171001|2017-05-25 13:00,25,17.42,17.42,17.37,17.37,2
20171001|2017-05-25 13:30,25,17.42,17.42,17.42,17.42,2
20171001|2017-05-25 14:00,25,17.4,17.4,17.4,17.4,1
20171001|2017-05-25 14:30,25,17.4,17.41,17.4,17.41,3
20171001|2017-05-25 15:30,25,17.41,17.41,17.41,17.41,1
20171001|2017-05-26 08:00,26,17.45,17.47,17.45,17.47,6
20171001|2017-05-26 08:30,26,17.48,17.48,17.44,17.44,2
20171001|2017-05-26 09:00,26,17.45,17.45,17.43,17.43,2
20171001|2017-05-26 09:30,26,17.42,17.42,17.42,17.42,2
20171001|2017-05-26 10:00,26,17.4,17.4,17.36,17.36,30
20171001|2017-05-26 10:30,26,17.35,17.35,17.23,17.23,16
20171001|2017-05-26 12:00,26,17.34,17.38,17.34,17.34,11
20171001|2017-05-26 12:30,26,17.32,17.32,17.2,17.2,4
20171001|2017-05-30 10:00,30,17.25,17.33,17.25,17.33,3
20171001|2017-05-30 12:00,30,17.28,17.28,17.28,17.28,1
20171001|2017-05-31 09:00,31,17.3,17.3,17.3,17.3,1
20171001|2017-05-31 09:30,31,17.24,17.26,17.24,17.26,5
20171001|2017-05-31 10:30,31,17.27,17.27,17.27,17.27,2
20171001|2017-05-31 11:00,31,17.32,17.4,17.32,17.4,3
20171001|2017-05-31 11:30,31,17.39,17.4,17.39,17.4,2
20171001|2017-06-01 07:30,1,17.46,17.5,17.46,17.5,77
20171001|2017-06-01 08:30,1,17.48,17.48,17.48,17.48,2
20171001|2017-06-01 09:00,1,17.44,17.44,17.41,17.41,4
20171001|2017-06-01 09:30,1,17.34,17.34,17.34,17.34,1
20171001|2017-06-01 10:00,1,17.3,17.37,17.22,17.22,21
20171001|2017-06-01 10:30,1,17.22,17.22,17.11,17.11,29
20171001|2017-06-01 11:00,1,17.21,17.21,17.21,17.21,1
20171001|2017-06-01 11:30,1,17.24,17.24,17.16,17.16,4
20171001|2017-06-01 12:00,1,17.29,17.31,17.29,17.31,2
20171001|2017-06-01 12:30,1,17.31,17.31,17.28,17.3,9
20171001|2017-06-01 13:00,1,17.29,17.29,17.29,17.29,2
20171001|2017-06-01 13:30,1,17.34,17.34,17.34,17.34,1
20171001|2017-06-01 14:00,1,17.22,17.24,17.22,17.23,9
20171001|2017-06-01 14:30,1,17.23,17.23,17.23,17.23,1
20171001|2017-06-01 15:00,1,17.17,17.17,17.17,17.17,1
20171001|2017-06-02 07:30,2,17.17,17.17,17.17,17.17,1
20171001|2017-06-02 09:30,2,17.26,17.26,17.26,17.26,7
20171001|2017-06-02 10:30,2,17.31,17.31,17.21,17.21,7
20171001|2017-06-02 11:00,2,17.19,17.27,17.19,17.27,8
20171001|2017-06-02 11:30,2,17.27,17.27,17.27,17.27,1
20171001|2017-06-02 12:00,2,17.24,17.24,17.24,17.24,1
20171001|2017-06-02 12:30,2,17.25,17.25,17.25,17.25,7
20171001|2017-06-05 09:00,5,17.23,17.23,17.22,17.22,6
20171001|2017-06-05 09:30,5,17.24,17.24,17.24,17.24,1
20171001|2017-06-05 10:30,5,17.22,17.22,17.21,17.21,6
20171001|2017-06-05 11:30,5,17.32,17.32,17.32,17.32,7
20171001|2017-06-06 07:30,6,17.32,17.32,17.32,17.32,1
20171001|2017-06-06 08:00,6,17.32,17.32,17.32,17.32,1
20171001|2017-06-06 09:30,6,17.36,17.4,17.36,17.4,6
20171001|2017-06-06 11:30,6,17.41,17.41,17.38,17.38,10
20171001|2017-06-06 12:00,6,17.34,17.34,17.34,17.34,1
20171001|2017-06-06 12:30,6,17.34,17.36,17.34,17.36,2
20171001|2017-06-06 13:00,6,17.36,17.36,17.36,17.36,2
20171001|2017-06-07 10:00,7,17.34,17.34,17.34,17.34,2
20171001|2017-06-07 10:30,7,17.34,17.34,17.34,17.34,29
20171001|2017-06-07 11:00,7,17.34,17.34,17.31,17.31,20
20171001|2017-06-07 12:30,7,17.32,17.32,17.32,17.32,1
20171001|2017-06-07 13:00,7,17.34,17.34,17.31,17.31,7
20171001|2017-06-07 14:00,7,17.37,17.37,17.37,17.37,1
20171001|2017-06-07 14:30,7,17.38,17.38,17.35,17.35,4
20171001|2017-06-07 17:00,8,17.35,17.35,17.35,17.35,1
20171001|2017-06-08 08:30,8,17.32,17.32,17.32,17.32,3
20171001|2017-06-08 10:30,8,17.3,17.3,17.29,17.29,3
20171001|2017-06-08 11:30,8,17.33,17.33,17.32,17.32,7
20171001|2017-06-08 13:00,8,17.35,17.35,17.35,17.35,1
20171001|2017-06-09 07:30,9,17.34,17.34,17.34,17.34,1
20171001|2017-06-09 09:00,9,17.31,17.32,17.31,17.32,4
20171001|2017-06-09 09:30,9,17.31,17.31,17.31,17.31,7
20171001|2017-06-09 10:30,9,17.32,17.33,17.32,17.33,4
20171001|2017-06-09 11:00,9,17.33,17.33,17.33,17.33,2
20171001|2017-06-09 12:00,9,17.32,17.32,17.32,17.32,1
20171001|2017-06-12 08:00,12,17.33,17.33,17.33,17.33,1
20171001|2017-06-12 08:30,12,17.38,17.44,17.38,17.44,4
20171001|2017-06-12 09:00,12,17.36,17.36,17.36,17.36,1
20171001|2017-06-12 09:30,12,17.36,17.36,17.36,17.36,6
20171001|2017-06-12 10:30,12,17.4,17.41,17.4,17.41,2
20171001|2017-06-12 11:00,12,17.42,17.42,17.42,17.42,1
20171001|2017-06-12 11:30,12,17.43,17.44,17.43,17.44,8
20171001|2017-06-12 12:00,12,17.45,17.45,17.44,17.44,7
20171001|2017-06-12 12:30,12,17.46,17.52,17.46,17.52,64
20171001|2017-06-12 13:00,12,17.51,17.51,17.48,17.48,3
20171001|2017-06-12 14:00,12,17.5,17.5,17.5,17.5,1
20171001|2017-06-12 14:30,12,17.5,17.5,17.5,17.5,9
20171001|2017-06-12 15:30,12,17.56,17.56,17.56,17.56,3
20171001|2017-06-12 19:00,13,17.51,17.51,17.51,17.51,1
20171001|2017-06-13 07:30,13,17.57,17.57,17.57,17.57,1
20171001|2017-06-13 08:00,13,17.58,17.59,17.58,17.59,2
20171001|2017-06-13 08:30,13,17.6,17.6,17.55,17.55,13
20171001|2017-06-13 09:30,13,17.6,17.61,17.6,17.61,2
20171001|2017-06-13 10:00,13,17.61,17.65,17.61,17.63,15
20171001|2017-06-13 10:30,13,17.61,17.61,17.57,17.57,12
20171001|2017-06-13 11:00,13,17.57,17.57,17.54,17.54,4
20171001|2017-06-13 11:30,13,17.51,17.51,17.48,17.51,11
20171001|2017-06-13 12:00,13,17.57,17.57,17.57,17.57,3
20171001|2017-06-13 13:00,13,17.59,17.59,17.59,17.59,3
20171001|2017-06-13 13:30,13,17.54,17.54,17.54,17.54,1
20171001|2017-06-14 08:30,14,17.6,17.6,17.6,17.6,2
20171001|2017-06-14 09:00,14,17.6,17.6,17.59,17.59,2
20171001|2017-06-14 09:30,14,17.53,17.53,17.52,17.52,2
20171001|2017-06-14 10:00,14,17.54,17.55,17.5,17.5,14
20171001|2017-06-14 10:30,14,17.49,17.51,17.45,17.51,12
20171001|2017-06-14 11:00,14,17.52,17.52,17.52,17.52,3
20171001|2017-06-14 11:30,14,17.5,17.57,17.5,17.57,17
20171001|2017-06-14 12:00,14,17.55,17.55,17.55,17.55,1
20171001|2017-06-14 12:30,14,17.61,17.61,17.61,17.61,3
20171001|2017-06-15 08:00,15,17.51,17.51,17.51,17.51,2
20171001|2017-06-15 10:00,15,17.53,17.53,17.53,17.53,1
20171001|2017-06-15 10:30,15,17.48,17.48,17.47,17.47,6
20171001|2017-06-15 11:00,15,17.5,17.5,17.49,17.49,4
20171001|2017-06-15 11:30,15,17.49,17.55,17.49,17.54,15
20171001|2017-06-15 12:00,15,17.54,17.54,17.49,17.49,5
20171001|2017-06-15 13:00,15,17.5,17.5,17.5,17.5,3
20171001|2017-06-15 13:30,15,17.49,17.49,17.49,17.49,2
20171001|2017-06-16 08:30,16,17.43,17.43,17.42,17.42,6
20171001|2017-06-16 09:00,16,17.41,17.41,17.36,17.36,5
20171001|2017-06-16 09:30,16,17.37,17.37,17.37,17.37,1
20171001|2017-06-16 10:30,16,17.38,17.39,17.38,17.39,2
20171001|2017-06-16 11:00,16,17.49,17.49,17.37,17.39,4
20171001|2017-06-16 13:00,16,17.4,17.4,17.4,17.4,1
20171001|2017-06-16 13:30,16,17.43,17.43,17.43,17.43,1
20171001|2017-06-19 08:30,19,17.27,17.27,17.24,17.24,7
20171001|2017-06-19 09:00,19,17.21,17.21,17.21,17.21,2
20171001|2017-06-19 09:30,19,17.2,17.2,17.2,17.2,3
20171001|2017-06-19 10:30,19,17.21,17.22,17.17,17.22,19
20171001|2017-06-19 11:30,19,17.23,17.23,17.23,17.23,3
20171001|2017-06-19 12:30,19,17.25,17.25,17.25,17.25,2
20171001|2017-06-19 13:00,19,17.23,17.23,17.22,17.22,2
20171001|2017-06-19 13:30,19,17.27,17.27,17.27,17.27,3
20171001|2017-06-19 14:00,19,17.27,17.27,17.26,17.26,4
20171001|2017-06-19 19:00,20,17.12,17.12,17.12,17.12,1
20171001|2017-06-19 21:00,20,17.16,17.16,17.16,17.16,2
20171001|2017-06-20 08:00,20,17.18,17.18,17.18,17.18,1
20171001|2017-06-20 08:30,20,17.19,17.19,17.19,17.19,2
20171001|2017-06-20 10:00,20,17.16,17.18,17.16,17.16,8
20171001|2017-06-20 10:30,20,17.17,17.18,17.14,17.15,14
20171001|2017-06-20 11:00,20,17.15,17.17,17.14,17.14,10
20171001|2017-06-20 11:30,20,17.15,17.15,17.15,17.15,3
20171001|2017-06-20 12:00,20,17.19,17.19,17.17,17.17,3
20171001|2017-06-20 12:30,20,17.16,17.16,17.14,17.14,15
20171001|2017-06-20 13:00,20,17.13,17.13,17.13,17.13,1
20171001|2017-06-20 14:30,20,17.13,17.13,17.13,17.13,8
20171001|2017-06-20 15:00,20,17.13,17.13,17.13,17.13,2
20171001|2017-06-20 15:30,20,17.14,17.15,17.14,17.15,7
20171001|2017-06-21 08:30,21,17.12,17.12,17.11,17.11,5
20171001|2017-06-21 09:00,21,17.11,17.11,17.09,17.09,12
20171001|2017-06-21 09:30,21,17.06,17.06,17,17.01,25
20171001|2017-06-21 10:00,21,17.04,17.05,17.03,17.03,3
20171001|2017-06-21 10:30,21,17.02,17.13,17.01,17.13,46
20171001|2017-06-21 11:00,21,17.16,17.16,17.14,17.14,3
20171001|2017-06-21 11:30,21,17.13,17.13,17.13,17.13,2
20171001|2017-06-21 12:00,21,17.11,17.11,17.11,17.11,2
20171001|2017-06-21 12:30,21,17.07,17.07,17.07,17.07,1
20171001|2017-06-21 14:00,21,17.09,17.09,17.09,17.09,1
20171001|2017-06-22 09:00,22,17.09,17.09,17.09,17.09,1
20171001|2017-06-22 09:30,22,17.07,17.08,17.07,17.08,16
20171001|2017-06-22 10:00,22,17.1,17.11,17.1,17.11,13
20171001|2017-06-22 10:30,22,17.15,17.15,17.08,17.14,28
20171001|2017-06-22 12:00,22,17.08,17.08,17.08,17.08,2
20171001|2017-06-22 12:30,22,17.06,17.06,17.06,17.06,1
20171001|2017-06-22 13:00,22,17.09,17.09,17.09,17.09,1
20171001|2017-06-22 14:00,22,17.11,17.11,17.11,17.11,3
20171001|2017-06-22 15:00,22,17.07,17.07,17.07,17.07,2
20171001|2017-06-22 15:30,22,17.08,17.08,17.08,17.08,2
20171001|2017-06-23 08:30,23,17.17,17.17,17.17,17.17,2
20171001|2017-06-23 09:00,23,17.14,17.14,17.14,17.14,1
20171001|2017-06-23 09:30,23,17.15,17.2,17.15,17.2,27
20171001|2017-06-23 10:00,23,17.19,17.19,17.11,17.16,8
20171001|2017-06-23 10:30,23,17.2,17.25,17.17,17.17,18
20171001|2017-06-23 11:00,23,17.21,17.21,17.21,17.21,1
20171001|2017-06-23 12:00,23,17.2,17.2,17.17,17.17,2
20171001|2017-06-23 12:30,23,17.19,17.19,17.19,17.19,1
20171001|2017-06-23 13:00,23,17.2,17.2,17.2,17.2,2
20171001|2017-06-26 08:30,26,17.17,17.17,17.17,17.17,1
20171001|2017-06-26 10:00,26,17.16,17.16,17.16,17.16,1
20171001|2017-06-26 10:30,26,17.19,17.19,17.17,17.17,4
20171001|2017-06-26 11:00,26,17.15,17.15,17.09,17.09,14
20171001|2017-06-26 11:30,26,17.07,17.13,17.07,17.13,3
20171001|2017-06-26 12:00,26,17.13,17.13,17.12,17.12,2
20171001|2017-06-26 13:00,26,17.14,17.14,17.09,17.09,17
20171001|2017-06-26 13:30,26,17.11,17.15,17.11,17.15,5
20171001|2017-06-26 14:00,26,17.15,17.15,17.15,17.15,1
20171001|2017-06-26 14:30,26,17.1,17.1,17.1,17.1,1
20171001|2017-06-26 15:00,26,17.1,17.17,17.09,17.17,13
20171001|2017-06-27 09:00,27,17.13,17.13,17.13,17.13,1
20171001|2017-06-27 09:30,27,17.09,17.1,17.09,17.1,2
20171001|2017-06-27 10:30,27,17.09,17.09,17.07,17.07,12
20171001|2017-06-27 14:30,27,17.05,17.05,17.05,17.05,5
20171001|2017-06-28 08:30,28,17,17,17,17,2
20171001|2017-06-28 09:00,28,17,17,17,17,7
20171001|2017-06-28 09:30,28,17,17,17,17,5
20171001|2017-06-28 10:00,28,17,17,16.96,16.98,12
20171001|2017-06-28 10:30,28,16.97,17,16.97,17,11
20171001|2017-06-28 11:00,28,16.97,17,16.95,16.99,7
20171001|2017-06-28 11:30,28,16.99,17,16.99,17,5
20171001|2017-06-28 12:00,28,16.95,16.95,16.95,16.95,3
20171001|2017-06-28 12:30,28,16.97,16.98,16.91,16.93,14
20171001|2017-06-28 13:00,28,16.97,16.97,16.96,16.96,2
20171001|2017-06-28 13:30,28,16.94,16.95,16.94,16.95,2
20171001|2017-06-28 14:30,28,16.92,16.92,16.91,16.92,12
20171001|2017-06-28 15:00,28,16.92,16.92,16.92,16.92,2
20171001|2017-06-29 07:00,29,16.89,16.89,16.89,16.89,1
20171001|2017-06-29 08:00,29,16.9,16.9,16.9,16.9,5
20171001|2017-06-29 09:00,29,16.88,16.88,16.85,16.85,15
20171001|2017-06-29 09:30,29,16.85,16.85,16.84,16.84,21
20171001|2017-06-29 10:00,29,16.85,16.85,16.85,16.85,1
20171001|2017-06-29 10:30,29,16.86,16.86,16.86,16.86,5
20171001|2017-06-29 11:00,29,16.86,16.86,16.83,16.83,29
20171001|2017-06-29 11:30,29,16.81,16.82,16.81,16.82,4
20171001|2017-06-29 12:00,29,16.8,16.82,16.8,16.82,4
20171001|2017-06-29 13:00,29,16.81,16.81,16.81,16.81,1
20171001|2017-06-29 14:00,29,16.84,16.84,16.84,16.84,2
20171001|2017-06-29 14:30,29,16.82,16.82,16.82,16.82,7
20171001|2017-06-29 15:00,29,16.81,16.81,16.8,16.8,9
20171001|2017-06-30 01:00,30,16.8,16.8,16.8,16.8,1
20171001|2017-06-30 03:00,30,16.81,16.88,16.81,16.88,4
20171001|2017-06-30 08:30,30,16.82,16.82,16.8,16.8,4
20171001|2017-06-30 09:00,30,16.82,16.83,16.81,16.83,16
20171001|2017-06-30 09:30,30,16.83,16.83,16.82,16.83,3
20171001|2017-06-30 10:00,30,16.89,16.92,16.89,16.92,3
20171001|2017-06-30 11:00,30,16.97,16.97,16.89,16.89,2
20171001|2017-06-30 11:30,30,16.9,16.9,16.88,16.88,4
20171001|2017-06-30 12:00,30,16.9,16.91,16.9,16.91,11
20171001|2017-06-30 13:30,30,16.95,16.97,16.95,16.97,4
20171001|2017-07-02 17:00,3,16.96,16.96,16.96,16.96,5
20171001|2017-07-03 04:30,3,16.96,16.96,16.96,16.96,1
20171001|2017-07-03 05:00,3,16.96,16.96,16.96,16.96,1
20171001|2017-07-03 09:00,3,16.96,16.96,16.94,16.95,5
20171001|2017-07-03 09:30,3,16.97,16.97,16.96,16.96,7
20171001|2017-07-03 10:00,3,16.96,16.96,16.96,16.96,1
20171001|2017-07-03 10:30,3,16.96,16.99,16.96,16.99,8
20171001|2017-07-03 11:00,3,16.94,16.94,16.93,16.93,3
20171001|2017-07-03 11:30,3,16.93,16.93,16.91,16.91,4
20171001|2017-07-05 08:30,5,16.89,16.94,16.89,16.94,26
20171001|2017-07-05 09:00,5,16.92,16.92,16.92,16.92,2
20171001|2017-07-05 10:00,5,16.92,16.92,16.9,16.9,10
20171001|2017-07-05 10:30,5,16.91,16.91,16.91,16.91,7
20171001|2017-07-05 11:00,5,17,17,17,17,2
20171001|2017-07-05 12:30,5,16.94,16.94,16.93,16.93,6
20171001|2017-07-05 13:00,5,16.95,16.95,16.95,16.95,1
20171001|2017-07-05 14:30,5,16.98,16.98,16.98,16.98,2
20171001|2017-07-05 15:00,5,16.99,16.99,16.99,16.99,1
20171001|2017-07-06 07:30,6,17.01,17.03,17.01,17.03,7
20171001|2017-07-06 08:00,6,17.05,17.05,17.05,17.05,1
20171001|2017-07-06 08:30,6,17.04,17.06,17.04,17.06,5
20171001|2017-07-06 09:00,6,17.07,17.07,17.05,17.05,2
20171001|2017-07-06 09:30,6,17.07,17.09,17.07,17.09,3
20171001|2017-07-06 10:00,6,17.1,17.1,17.05,17.05,2
20171001|2017-07-06 10:30,6,17.09,17.15,17.09,17.15,9
20171001|2017-07-06 11:00,6,17.13,17.13,17.12,17.12,19
20171001|2017-07-06 12:30,6,17.11,17.11,17.11,17.11,3
20171001|2017-07-06 13:00,6,17.11,17.11,17.11,17.11,1
20171001|2017-07-06 13:30,6,17.09,17.09,17.09,17.09,1
20171001|2017-07-06 14:00,6,17.07,17.08,17.05,17.06,14
20171001|2017-07-06 15:00,6,17.04,17.05,17.04,17.05,6
20171001|2017-07-06 15:30,6,17.08,17.08,17.08,17.08,1
20171001|2017-07-07 05:00,7,17.07,17.07,17.07,17.07,5
20171001|2017-07-07 08:00,7,17.08,17.08,17.08,17.08,5
20171001|2017-07-07 08:30,7,17.12,17.12,17.12,17.12,1
20171001|2017-07-07 09:00,7,17.12,17.13,17.11,17.13,5
20171001|2017-07-07 10:00,7,17.08,17.08,17.08,17.08,3
20171001|2017-07-07 10:30,7,17.05,17.05,17.05,17.05,4
20171001|2017-07-07 11:00,7,17.03,17.03,16.97,17.01,14
20171001|2017-07-07 11:30,7,17,17,17,17,8
20171001|2017-07-07 12:00,7,17,17,16.97,16.97,6
20171001|2017-07-07 12:30,7,17,17,17,17,3
20171001|2017-07-07 13:00,7,16.98,16.99,16.98,16.99,2
20171001|2017-07-10 03:30,10,16.95,16.95,16.95,16.95,1
20171001|2017-07-10 06:00,10,16.95,16.95,16.95,16.95,1
20171001|2017-07-10 06:30,10,16.95,16.95,16.95,16.95,2
20171001|2017-07-10 07:30,10,16.94,16.94,16.94,16.94,1
20171001|2017-07-10 09:00,10,16.88,16.89,16.86,16.88,21
20171001|2017-07-10 09:30,10,16.88,16.91,16.88,16.91,10
20171001|2017-07-10 10:00,10,16.92,16.93,16.91,16.91,7
20171001|2017-07-10 11:00,10,16.91,16.93,16.87,16.87,17
20171001|2017-07-10 11:30,10,16.89,16.89,16.81,16.81,12
20171001|2017-07-10 12:00,10,16.81,16.81,16.8,16.8,12
20171001|2017-07-10 12:30,10,16.8,16.82,16.78,16.78,15
20171001|2017-07-10 13:00,10,16.83,16.83,16.83,16.83,2
20171001|2017-07-10 14:00,10,16.81,16.81,16.81,16.81,3
20171001|2017-07-10 14:30,10,16.81,16.81,16.8,16.8,9
20171001|2017-07-11 08:00,11,16.82,16.85,16.82,16.85,5
20171001|2017-07-11 08:30,11,16.85,16.85,16.84,16.84,18
20171001|2017-07-11 09:00,11,16.84,16.86,16.84,16.84,5
20171001|2017-07-11 10:00,11,16.85,16.9,16.85,16.87,9
20171001|2017-07-11 10:30,11,16.88,16.91,16.88,16.91,14
20171001|2017-07-11 11:00,11,16.95,17.1,16.95,17,34
20171001|2017-07-11 11:30,11,17.03,17.06,17.01,17.06,17
20171001|2017-07-11 12:00,11,17.11,17.14,17.1,17.1,5
20171001|2017-07-11 12:30,11,17.16,17.19,17.05,17.19,19
20171001|2017-07-11 13:00,11,17.21,17.24,17.17,17.17,16
20171001|2017-07-11 14:00,11,17.19,17.19,17.18,17.19,7
20171001|2017-07-11 14:30,11,17.18,17.18,17.16,17.16,5
20171001|2017-07-11 15:00,11,17.17,17.17,17.17,17.17,2
20171001|2017-07-11 15:30,11,17.11,17.13,17.11,17.13,3
20171001|2017-07-11 17:30,12,17.19,17.19,17.19,17.19,1
20171001|2017-07-11 18:00,12,17.25,17.25,17.25,17.25,7
20171001|2017-07-11 19:00,12,17.25,17.25,17.25,17.25,2
20171001|2017-07-12 07:00,12,17.25,17.26,17.25,17.26,2
20171001|2017-07-12 08:30,12,17.27,17.32,17.26,17.31,32
20171001|2017-07-12 09:00,12,17.3,17.3,17.29,17.29,8
20171001|2017-07-12 09:30,12,17.26,17.27,17.24,17.24,5
20171001|2017-07-12 10:00,12,17.26,17.31,17.26,17.31,24
20171001|2017-07-12 10:30,12,17.28,17.28,17.28,17.28,3
20171001|2017-07-12 11:00,12,17.26,17.34,17.25,17.27,10
20171001|2017-07-12 11:30,12,17.28,17.28,17.18,17.18,47
20171001|2017-07-12 12:00,12,17.2,17.21,17.09,17.09,13
20171001|2017-07-12 13:30,12,17.12,17.12,17.12,17.12,1
20171001|2017-07-12 14:00,12,17.17,17.17,17.17,17.17,2
20171001|2017-07-12 15:00,12,17.17,17.17,17.17,17.17,2
20171001|2017-07-12 15:30,12,17.18,17.18,17.18,17.18,5
20171001|2017-07-13 07:30,13,17.13,17.14,17.13,17.14,6
20171001|2017-07-13 08:30,13,17.15,17.15,17.15,17.15,2
20171001|2017-07-13 09:30,13,17.11,17.11,17.1,17.1,3
20171001|2017-07-13 10:00,13,17.06,17.11,17.05,17.11,15
20171001|2017-07-13 11:00,13,17.12,17.12,17.12,17.12,12
20171001|2017-07-13 11:30,13,17.13,17.13,17.09,17.09,5
20171001|2017-07-13 12:00,13,17.13,17.14,17.13,17.14,3
20171001|2017-07-13 12:30,13,17.09,17.09,17.09,17.09,3
20171001|2017-07-13 13:00,13,17.12,17.12,17.12,17.12,1
20171001|2017-07-13 13:30,13,17.06,17.06,17.06,17.06,1
20171001|2017-07-13 14:30,13,17.07,17.07,17.07,17.07,2
20171001|2017-07-13 15:00,13,17.04,17.06,17.04,17.06,5
20171001|2017-07-13 17:00,14,17.1,17.1,17.1,17.1,2
20171001|2017-07-13 21:00,14,17.1,17.1,17.1,17.1,2
20171001|2017-07-14 09:00,14,17.1,17.11,17.1,17.11,9
20171001|2017-07-14 09:30,14,17.14,17.15,17.14,17.14,8
20171001|2017-07-14 10:00,14,17.14,17.14,17.14,17.14,3
20171001|2017-07-14 10:30,14,17.11,17.12,17.09,17.1,17
20171001|2017-07-14 11:00,14,17.09,17.15,17.07,17.12,33
20171001|2017-07-14 11:30,14,17.15,17.15,17.11,17.11,6
20171001|2017-07-14 12:00,14,17.09,17.09,17.09,17.09,2
20171001|2017-07-14 12:30,14,17.1,17.1,17.1,17.1,1
20171001|2017-07-17 07:30,17,17.06,17.06,17.06,17.06,2
20171001|2017-07-17 08:00,17,17.06,17.07,17.04,17.04,5
20171001|2017-07-17 08:30,17,17.06,17.06,17.06,17.06,9
20171001|2017-07-17 09:00,17,17.03,17.03,16.75,16.99,31
20171001|2017-07-17 10:00,17,17.01,17.07,17.01,17.07,3
20171001|2017-07-17 10:30,17,17,17,17,17,1
20171001|2017-07-17 11:00,17,17.08,17.16,17.06,17.13,18
20171001|2017-07-17 11:30,17,17.1,17.11,17.06,17.06,6
20171001|2017-07-17 12:00,17,17.11,17.11,17.05,17.09,4
20171001|2017-07-17 13:00,17,17.15,17.15,17.15,17.15,1
20171001|2017-07-17 14:00,17,17.11,17.12,17.11,17.12,3
20171001|2017-07-17 14:30,17,17.12,17.12,17.07,17.08,14
20171001|2017-07-17 15:00,17,17.08,17.08,17.08,17.08,1
20171001|2017-07-17 18:30,18,17.14,17.14,17.14,17.14,7
20171001|2017-07-17 19:30,18,17.14,17.14,17.14,17.14,18
20171001|2017-07-17 20:00,18,17.14,17.14,17.14,17.14,5
20171001|2017-07-17 21:00,18,17.11,17.11,17.11,17.11,5
20171001|2017-07-18 01:30,18,17.09,17.09,17.09,17.09,1
20171001|2017-07-18 05:30,18,17.08,17.08,17.06,17.06,7
20171001|2017-07-18 06:30,18,17.11,17.11,17.11,17.11,3
20171001|2017-07-18 07:00,18,17.08,17.08,17.08,17.08,1
20171001|2017-07-18 07:30,18,17.08,17.14,17.08,17.14,10
20171001|2017-07-18 08:00,18,17.14,17.15,17.13,17.15,14
20171001|2017-07-18 09:00,18,17.14,17.14,17.12,17.12,12
20171001|2017-07-18 09:30,18,17.11,17.11,17.11,17.11,1
20171001|2017-07-18 10:00,18,17.09,17.09,17.05,17.06,22
20171001|2017-07-18 10:30,18,17.11,17.12,17.11,17.12,8
20171001|2017-07-18 11:00,18,17.13,17.17,17.12,17.17,36
20171001|2017-07-18 11:30,18,17.1,17.11,17.1,17.11,5
20171001|2017-07-18 12:00,18,17.14,17.14,17.09,17.09,7
20171001|2017-07-18 12:30,18,17.07,17.07,17.07,17.07,1
20171001|2017-07-18 13:00,18,17.1,17.1,17.07,17.07,3
20171001|2017-07-18 13:30,18,17.04,17.04,17.03,17.03,2
20171001|2017-07-18 14:30,18,17.02,17.02,16.98,16.98,10
20171001|2017-07-18 15:00,18,17.02,17.02,17.02,17.02,2
20171001|2017-07-18 15:30,18,17.04,17.04,17.04,17.04,1
20171001|2017-07-19 08:00,19,17,17,17,17,7
20171001|2017-07-19 08:30,19,16.97,16.97,16.86,16.88,74
20171001|2017-07-19 09:00,19,16.93,16.96,16.93,16.96,24
20171001|2017-07-19 10:00,19,16.96,16.96,16.94,16.94,11
20171001|2017-07-19 10:30,19,16.95,17.01,16.95,17,24
20171001|2017-07-19 11:00,19,16.94,17.02,16.91,17.02,31
20171001|2017-07-19 12:00,19,16.94,16.94,16.94,16.94,1
20171001|2017-07-19 12:30,19,16.98,16.98,16.98,16.98,1
20171001|2017-07-19 13:00,19,17,17,16.99,17,13
20171001|2017-07-19 13:30,19,17,17,17,17,2
20171001|2017-07-19 14:00,19,17.02,17.02,17.02,17.02,1
20171001|2017-07-19 15:00,19,17.04,17.04,17.04,17.04,2
20171001|2017-07-20 07:00,20,16.98,16.98,16.98,16.98,2
20171001|2017-07-20 08:30,20,16.98,16.98,16.98,16.98,6
20171001|2017-07-20 09:00,20,16.96,16.96,16.96,16.96,5
20171001|2017-07-20 09:30,20,17,17,16.99,16.99,6
20171001|2017-07-20 10:00,20,16.98,16.98,16.96,16.96,13
20171001|2017-07-20 10:30,20,16.94,17,16.94,17,12
20171001|2017-07-20 11:00,20,16.99,16.99,16.87,16.89,35
20171001|2017-07-20 11:30,20,16.92,16.92,16.87,16.87,8
20171001|2017-07-20 12:00,20,16.85,16.85,16.83,16.83,4
20171001|2017-07-20 12:30,20,16.85,16.85,16.8,16.8,9
20171001|2017-07-20 13:00,20,16.83,16.83,16.82,16.82,2
20171001|2017-07-20 13:30,20,16.81,16.81,16.81,16.81,2
20171001|2017-07-20 14:00,20,16.84,16.84,16.81,16.81,8
20171001|2017-07-20 14:30,20,16.84,16.84,16.81,16.81,2
20171001|2017-07-20 15:30,20,16.81,16.85,16.81,16.85,3
20171001|2017-07-20 21:30,21,16.84,16.84,16.84,16.84,1
20171001|2017-07-20 23:00,21,16.83,16.83,16.83,16.83,2
20171001|2017-07-21 03:30,21,16.86,16.86,16.86,16.86,1
20171001|2017-07-21 06:30,21,16.81,16.81,16.81,16.81,1
20171001|2017-07-21 07:30,21,16.81,16.81,16.78,16.78,19
20171001|2017-07-21 08:00,21,16.78,16.78,16.78,16.78,1
20171001|2017-07-21 08:30,21,16.78,16.78,16.72,16.74,33
20171001|2017-07-21 09:00,21,16.75,16.75,16.7,16.72,42
20171001|2017-07-21 09:30,21,16.7,16.76,16.7,16.7,25
20171001|2017-07-21 10:30,21,16.74,16.75,16.74,16.75,2
20171001|2017-07-21 11:00,21,16.72,16.79,16.72,16.76,15
20171001|2017-07-21 12:00,21,16.75,16.75,16.73,16.74,14
20171001|2017-07-21 12:30,21,16.72,16.72,16.72,16.72,8
20171001|2017-07-21 13:00,21,16.71,16.72,16.71,16.71,14
20171001|2017-07-21 13:30,21,16.76,16.76,16.76,16.76,1
20171001|2017-07-23 17:00,24,16.85,16.85,16.85,16.85,1
20171001|2017-07-23 20:00,24,16.71,16.71,16.71,16.71,2
20171001|2017-07-24 06:30,24,16.77,16.77,16.77,16.77,1
20171001|2017-07-24 08:00,24,16.74,16.75,16.74,16.75,3
20171001|2017-07-24 08:30,24,16.77,16.78,16.77,16.78,4
20171001|2017-07-24 09:00,24,16.73,16.73,16.73,16.73,2
20171001|2017-07-24 09:30,24,16.7,16.7,16.67,16.67,7
20171001|2017-07-24 10:00,24,16.67,16.68,16.67,16.68,57
20171001|2017-07-24 10:30,24,16.68,16.68,16.68,16.68,6
20171001|2017-07-24 11:00,24,16.74,16.74,16.71,16.73,11
20171001|2017-07-24 12:00,24,16.68,16.68,16.68,16.68,1
20171001|2017-07-24 12:30,24,16.72,16.77,16.71,16.71,13
20171001|2017-07-24 13:00,24,16.7,16.72,16.7,16.72,4
20171001|2017-07-24 13:30,24,16.7,16.7,16.7,16.7,2
20171001|2017-07-24 14:00,24,16.7,16.72,16.7,16.72,20
20171001|2017-07-24 14:30,24,16.76,16.78,16.76,16.78,12
20171001|2017-07-24 15:00,24,16.78,16.78,16.78,16.78,1
20171001|2017-07-25 07:30,25,16.78,16.78,16.78,16.78,1
20171001|2017-07-25 08:00,25,16.79,16.79,16.79,16.79,1
20171001|2017-07-25 08:30,25,16.81,16.84,16.81,16.84,3
20171001|2017-07-25 09:00,25,16.8,16.8,16.73,16.73,3
20171001|2017-07-25 09:30,25,16.77,16.87,16.77,16.81,8
20171001|2017-07-25 10:00,25,16.81,16.87,16.81,16.87,18
20171001|2017-07-25 10:30,25,16.85,16.88,16.85,16.88,22
20171001|2017-07-25 11:00,25,16.86,16.97,16.84,16.96,24
20171001|2017-07-25 11:30,25,16.99,17.03,16.95,17,11
20171001|2017-07-25 12:00,25,17,17,16.98,16.98,14
20171001|2017-07-25 12:30,25,17,17.02,16.97,16.97,7
20171001|2017-07-25 13:00,25,16.97,16.97,16.97,16.97,1
20171001|2017-07-25 13:30,25,16.99,16.99,16.99,16.99,1
20171001|2017-07-25 15:00,25,16.96,16.99,16.96,16.99,4
20171001|2017-07-25 15:30,25,16.95,16.95,16.95,16.95,1
20171001|2017-07-26 04:00,26,16.94,16.94,16.94,16.94,2
20171001|2017-07-26 08:00,26,16.97,16.97,16.97,16.97,1
20171001|2017-07-26 08:30,26,17,17,17,17,1
20171001|2017-07-26 09:00,26,17,17.09,17,17.09,8
20171001|2017-07-26 09:30,26,17.06,17.06,17.04,17.06,11
20171001|2017-07-26 10:00,26,17.05,17.05,17.03,17.03,19
20171001|2017-07-26 10:30,26,17.03,17.03,17.01,17.01,10
20171001|2017-07-26 11:00,26,17.03,17.03,17.03,17.03,1
20171001|2017-07-26 11:30,26,17.07,17.07,17.07,17.07,1
20171001|2017-07-26 12:00,26,17.02,17.02,17.01,17.01,2
20171001|2017-07-26 12:30,26,16.96,16.96,16.96,16.96,1
20171001|2017-07-26 13:00,26,16.98,16.99,16.96,16.97,10
20171001|2017-07-26 13:30,26,16.96,16.96,16.96,16.96,1
20171001|2017-07-27 07:00,27,17.02,17.02,17.02,17.02,1
20171001|2017-07-27 08:00,27,17.05,17.05,17.01,17.01,3
20171001|2017-07-27 08:30,27,17,17.01,16.99,17.01,11
20171001|2017-07-27 09:00,27,16.99,16.99,16.94,16.94,10
20171001|2017-07-27 09:30,27,16.9,16.93,16.9,16.93,5
20171001|2017-07-27 10:30,27,16.91,16.91,16.91,16.91,1
20171001|2017-07-27 11:00,27,16.92,17.06,16.92,17.06,17
20171001|2017-07-27 11:30,27,17.03,17.07,17.03,17.07,14
20171001|2017-07-27 12:00,27,17.06,17.08,17.05,17.08,10
20171001|2017-07-27 12:30,27,17.06,17.12,17.06,17.1,36
20171001|2017-07-27 13:00,27,17.12,17.12,17.06,17.09,8
20171001|2017-07-27 13:30,27,17.04,17.04,17,17,11
20171001|2017-07-27 14:30,27,17,17,17,17,3
20171001|2017-07-27 15:00,27,17.05,17.05,17.05,17.05,1
20171001|2017-07-27 17:00,28,17.05,17.05,17.05,17.05,1
20171001|2017-07-27 22:00,28,16.96,16.96,16.96,16.96,1
20171001|2017-07-28 07:00,28,17.08,17.08,17.08,17.08,1
20171001|2017-07-28 08:30,28,17.08,17.1,17.08,17.1,4
20171001|2017-07-28 09:00,28,17.1,17.11,17.08,17.11,12
20171001|2017-07-28 09:30,28,17.11,17.11,17.11,17.11,4
20171001|2017-07-28 10:00,28,17.11,17.12,17.1,17.12,7
20171001|2017-07-28 10:30,28,17.13,17.19,17.13,17.13,20
20171001|2017-07-28 11:00,28,17.19,17.24,17.15,17.23,58
20171001|2017-07-28 11:30,28,17.23,17.24,17.21,17.24,8
20171001|2017-07-28 12:00,28,17.24,17.29,17.2,17.29,40
20171001|2017-07-28 12:30,28,17.23,17.28,17.23,17.28,8
20171001|2017-07-28 13:00,28,17.26,17.26,17.23,17.23,10
20171001|2017-07-28 13:30,28,17.24,17.25,17.24,17.24,4
20171001|2017-07-30 17:00,31,17.24,17.35,17.24,17.34,9
20171001|2017-07-30 20:00,31,17.35,17.36,17.34,17.36,4
20171001|2017-07-30 21:00,31,17.37,17.4,17.37,17.4,29
20171001|2017-07-31 07:00,31,17.37,17.37,17.37,17.37,1
20171001|2017-07-31 07:30,31,17.34,17.34,17.34,17.34,5
20171001|2017-07-31 08:30,31,17.35,17.35,17.35,17.35,6
20171001|2017-07-31 09:00,31,17.4,17.43,17.4,17.43,11
20171001|2017-07-31 09:30,31,17.41,17.45,17.4,17.42,40
20171001|2017-07-31 10:00,31,17.4,17.48,17.4,17.48,10
20171001|2017-07-31 10:30,31,17.44,17.44,17.43,17.43,6
20171001|2017-07-31 11:00,31,17.43,17.43,17.35,17.36,14
20171001|2017-07-31 11:30,31,17.32,17.34,17.31,17.34,7
20171001|2017-07-31 12:30,31,17.34,17.38,17.34,17.36,5
20171001|2017-07-31 13:00,31,17.34,17.34,17.33,17.33,2
20171001|2017-07-31 14:00,31,17.3,17.3,17.3,17.3,5
20171001|2017-07-31 14:30,31,17.31,17.31,17.31,17.31,1
20171001|2017-07-31 15:00,31,17.31,17.31,17.31,17.31,1
20171001|2017-07-31 15:30,31,17.33,17.33,17.33,17.33,2
20171001|2017-07-31 17:00,1,17.33,17.33,17.32,17.32,2
20171001|2017-08-01 04:30,1,17.3,17.3,17.28,17.28,10
20171001|2017-08-01 07:00,1,17.31,17.31,17.31,17.31,3
20171001|2017-08-01 08:30,1,17.37,17.39,17.37,17.38,5
20171001|2017-08-01 09:00,1,17.4,17.44,17.36,17.36,59
20171001|2017-08-01 09:30,1,17.36,17.36,17.27,17.31,24
20171001|2017-08-01 10:00,1,17.31,17.31,17.28,17.28,13
20171001|2017-08-01 10:30,1,17.29,17.3,17.29,17.29,4
20171001|2017-08-01 11:00,1,17.31,17.54,17.31,17.5,138
20171001|2017-08-01 11:30,1,17.49,17.52,17.49,17.51,16
20171001|2017-08-01 12:00,1,17.52,17.53,17.48,17.53,20
20171001|2017-08-01 12:30,1,17.52,17.53,17.52,17.53,10
20171001|2017-08-01 13:00,1,17.53,17.53,17.49,17.49,4
20171001|2017-08-01 13:30,1,17.5,17.5,17.5,17.5,2
20171001|2017-08-01 14:00,1,17.48,17.48,17.48,17.48,2
20171001|2017-08-01 15:00,1,17.52,17.52,17.52,17.52,5
20171001|2017-08-01 15:30,1,17.5,17.52,17.5,17.52,4
20171001|2017-08-01 17:30,2,17.52,17.52,17.52,17.52,5
20171001|2017-08-01 18:00,2,17.54,17.55,17.54,17.55,10
20171001|2017-08-01 18:30,2,17.57,17.57,17.57,17.57,1
20171001|2017-08-01 19:30,2,17.52,17.52,17.52,17.52,4
20171001|2017-08-01 20:30,2,17.57,17.57,17.57,17.57,2
20171001|2017-08-01 21:00,2,17.57,17.57,17.57,17.57,1
20171001|2017-08-01 21:30,2,17.57,17.57,17.57,17.57,2
20171001|2017-08-02 02:30,2,17.58,17.58,17.58,17.58,5
20171001|2017-08-02 03:00,2,17.58,17.59,17.58,17.59,3
20171001|2017-08-02 03:30,2,17.59,17.59,17.59,17.59,3
20171001|2017-08-02 04:00,2,17.59,17.59,17.59,17.59,2
20171001|2017-08-02 04:30,2,17.6,17.6,17.6,17.6,4
20171001|2017-08-02 05:00,2,17.6,17.6,17.6,17.6,5
20171001|2017-08-02 05:30,2,17.6,17.6,17.6,17.6,6
20171001|2017-08-02 06:30,2,17.6,17.6,17.6,17.6,5
20171001|2017-08-02 07:00,2,17.6,17.6,17.6,17.6,1
20171001|2017-08-02 07:30,2,17.59,17.61,17.58,17.61,10
20171001|2017-08-02 08:00,2,17.59,17.59,17.55,17.55,7
20171001|2017-08-02 08:30,2,17.55,17.59,17.55,17.58,13
20171001|2017-08-02 09:00,2,17.6,17.6,17.5,17.52,20
20171001|2017-08-02 09:30,2,17.5,17.5,17.47,17.5,9
20171001|2017-08-02 10:00,2,17.55,17.55,17.51,17.51,3
20171001|2017-08-02 10:30,2,17.5,17.5,17.5,17.5,23
20171001|2017-08-02 11:00,2,17.48,17.48,17.26,17.33,39
20171001|2017-08-02 11:30,2,17.31,17.31,17.21,17.21,38
20171001|2017-08-02 12:00,2,17.19,17.19,17.13,17.13,18
20171001|2017-08-02 12:30,2,17.22,17.22,17.17,17.17,5
20171001|2017-08-02 13:00,2,17.22,17.23,17.2,17.23,9
20171001|2017-08-02 13:30,2,17.23,17.26,17.18,17.24,15
20171001|2017-08-02 14:00,2,17.21,17.22,17.21,17.22,3
20171001|2017-08-02 14:30,2,17.23,17.23,17.23,17.23,1
20171001|2017-08-02 15:00,2,17.23,17.24,17.23,17.23,9
20171001|2017-08-02 15:30,2,17.23,17.25,17.23,17.25,5
20171001|2017-08-02 17:00,3,17.16,17.16,17.16,17.16,1
20171001|2017-08-03 07:30,3,17.26,17.27,17.26,17.27,6
20171001|2017-08-03 08:00,3,17.27,17.27,17.27,17.27,2
20171001|2017-08-03 09:00,3,17.3,17.36,17.3,17.34,7
20171001|2017-08-03 09:30,3,17.34,17.34,17.34,17.34,10
20171001|2017-08-03 10:00,3,17.32,17.32,17.32,17.32,2
20171001|2017-08-03 10:30,3,17.31,17.31,17.31,17.31,3
20171001|2017-08-03 11:00,3,17.3,17.3,17.14,17.14,34
20171001|2017-08-03 11:30,3,17.15,17.15,17,17.07,69
20171001|2017-08-03 12:00,3,17.09,17.11,17.06,17.11,25
20171001|2017-08-03 12:30,3,17.1,17.1,17.07,17.08,23
20171001|2017-08-03 13:00,3,17.07,17.09,17.06,17.07,7
20171001|2017-08-03 13:30,3,17.06,17.06,17.06,17.06,5
20171001|2017-08-03 14:00,3,17.06,17.06,17.06,17.06,1
20171001|2017-08-03 15:30,3,17.06,17.1,17.06,17.1,4
20171001|2017-08-04 03:00,4,17.1,17.11,17.1,17.11,3
20171001|2017-08-04 03:30,4,17.13,17.15,17.12,17.15,7
20171001|2017-08-04 09:00,4,17.13,17.21,17.13,17.15,14
20171001|2017-08-04 09:30,4,17.12,17.12,17.09,17.09,3
20171001|2017-08-04 10:00,4,17.08,17.08,17.01,17.02,24
20171001|2017-08-04 10:30,4,17.07,17.07,17.01,17.01,9
20171001|2017-08-04 11:00,4,17.01,17.01,16.94,16.95,54
20171001|2017-08-04 11:30,4,16.96,16.98,16.93,16.93,39
20171001|2017-08-04 12:00,4,16.91,16.94,16.91,16.94,22
20171001|2017-08-04 12:30,4,16.96,16.96,16.92,16.92,4
20171001|2017-08-04 13:00,4,16.92,16.95,16.92,16.94,22
20171001|2017-08-04 13:30,4,16.96,16.98,16.96,16.98,5
20171001|2017-08-06 17:00,7,16.92,16.92,16.92,16.92,2
20171001|2017-08-06 19:30,7,16.97,16.97,16.97,16.97,1
20171001|2017-08-07 00:30,7,16.93,16.93,16.93,16.93,1
20171001|2017-08-07 09:00,7,16.99,17.03,16.98,17.03,5
20171001|2017-08-07 10:00,7,16.92,16.92,16.92,16.92,4
20171001|2017-08-07 10:30,7,16.92,16.92,16.92,16.92,9
20171001|2017-08-07 11:00,7,16.88,16.94,16.87,16.89,19
20171001|2017-08-07 11:30,7,16.87,16.87,16.84,16.84,56
20171001|2017-08-07 12:00,7,16.88,16.9,16.88,16.9,4
20171001|2017-08-07 12:30,7,16.87,16.87,16.87,16.87,1
20171001|2017-08-07 13:00,7,16.87,16.87,16.87,16.87,7
20171001|2017-08-07 14:30,7,16.88,16.88,16.88,16.88,1
20171001|2017-08-07 15:30,7,16.87,16.87,16.87,16.87,2
20171001|2017-08-08 08:30,8,16.86,16.87,16.79,16.79,10
20171001|2017-08-08 09:00,8,16.79,16.84,16.78,16.84,24
20171001|2017-08-08 09:30,8,16.85,16.85,16.81,16.85,17
20171001|2017-08-08 10:00,8,16.85,16.85,16.85,16.85,14
20171001|2017-08-08 11:00,8,16.8,16.8,16.72,16.72,61
20171001|2017-08-08 11:30,8,16.72,16.72,16.7,16.71,29
20171001|2017-08-08 12:00,8,16.71,16.71,16.71,16.71,12
20171001|2017-08-08 12:30,8,16.73,16.77,16.73,16.77,14
20171001|2017-08-08 13:00,8,16.75,16.77,16.75,16.77,5
20171001|2017-08-08 14:30,8,16.76,16.76,16.75,16.75,6
20171001|2017-08-08 15:00,8,16.77,16.79,16.77,16.79,11
20171001|2017-08-09 08:30,9,16.76,16.76,16.73,16.73,6
20171001|2017-08-09 09:00,9,16.73,16.73,16.7,16.7,18
20171001|2017-08-09 09:30,9,16.71,16.73,16.71,16.73,3
20171001|2017-08-09 10:00,9,16.71,16.71,16.71,16.71,1
20171001|2017-08-09 10:30,9,16.74,16.8,16.74,16.75,21
20171001|2017-08-09 11:00,9,16.87,17.02,16.87,16.95,24
20171001|2017-08-09 11:30,9,16.93,16.95,16.92,16.95,26
20171001|2017-08-09 12:00,9,16.94,16.98,16.94,16.98,6
20171001|2017-08-09 12:30,9,16.95,16.96,16.95,16.96,3
20171001|2017-08-09 13:00,9,16.98,17.15,16.98,17.12,79
20171001|2017-08-09 14:30,9,17.09,17.09,17.06,17.06,4
20171001|2017-08-09 15:00,9,17.05,17.07,17.05,17.07,4
20171001|2017-08-10 08:30,10,17.13,17.14,17.12,17.12,4
20171001|2017-08-10 09:00,10,17.13,17.13,17.11,17.11,5
20171001|2017-08-10 09:30,10,17.07,17.12,17.07,17.11,27
20171001|2017-08-10 10:00,10,17.09,17.09,17.09,17.09,2
20171001|2017-08-10 10:30,10,17.09,17.09,17.06,17.08,22
20171001|2017-08-10 11:00,10,17.12,17.12,17.03,17.05,34
20171001|2017-08-10 11:30,10,17.01,17.01,16.96,16.97,16
20171001|2017-08-10 12:00,10,16.98,16.98,16.97,16.97,3
20171001|2017-08-10 12:30,10,17,17.03,17,17.03,2
20171001|2017-08-10 13:00,10,17.03,17.06,17.03,17.06,6
20171001|2017-08-10 13:30,10,17.06,17.06,17.04,17.04,3
20171001|2017-08-10 15:00,10,17.05,17.07,17.05,17.07,2
20171001|2017-08-10 15:30,10,17.11,17.11,17.11,17.11,4
20171001|2017-08-11 06:30,11,17.12,17.12,17.12,17.12,2
20171001|2017-08-11 08:30,11,17.15,17.15,17.13,17.13,3
20171001|2017-08-11 09:00,11,17.11,17.13,17.11,17.13,5
20171001|2017-08-11 10:30,11,17.1,17.1,17.08,17.1,4
20171001|2017-08-11 11:00,11,17.15,17.28,17.15,17.24,35
20171001|2017-08-11 11:30,11,17.24,17.35,17.24,17.3,52
20171001|2017-08-11 12:00,11,17.34,17.38,17.27,17.29,34
20171001|2017-08-11 12:30,11,17.3,17.3,17.3,17.3,7
20171001|2017-08-11 13:00,11,17.26,17.3,17.26,17.28,13
20171001|2017-08-11 13:30,11,17.26,17.26,17.26,17.26,1
20171001|2017-08-13 17:00,14,17.3,17.38,17.3,17.38,6
20171001|2017-08-13 18:00,14,17.38,17.38,17.38,17.38,1
20171001|2017-08-13 19:00,14,17.38,17.38,17.38,17.38,1
20171001|2017-08-14 01:00,14,17.37,17.38,17.37,17.37,12
20171001|2017-08-14 01:30,14,17.37,17.37,17.37,17.37,2
20171001|2017-08-14 07:00,14,17.33,17.33,17.31,17.31,4
20171001|2017-08-14 07:30,14,17.3,17.3,17.3,17.3,2
20171001|2017-08-14 08:00,14,17.32,17.32,17.32,17.32,1
20171001|2017-08-14 08:30,14,17.36,17.48,17.36,17.48,32
20171001|2017-08-14 09:00,14,17.49,17.49,17.36,17.4,15
20171001|2017-08-14 09:30,14,17.37,17.37,17.37,17.37,2
20171001|2017-08-14 10:00,14,17.39,17.41,17.36,17.38,10
20171001|2017-08-14 10:30,14,17.38,17.38,17.33,17.33,7
20171001|2017-08-14 11:00,14,17.36,17.45,17.36,17.36,52
20171001|2017-08-14 11:30,14,17.35,17.38,17.35,17.38,4
20171001|2017-08-14 12:00,14,17.39,17.39,17.37,17.37,3
20171001|2017-08-14 12:30,14,17.35,17.39,17.35,17.39,21
20171001|2017-08-14 13:00,14,17.39,17.4,17.37,17.4,15
20171001|2017-08-14 13:30,14,17.34,17.34,17.32,17.32,11
20171001|2017-08-14 14:30,14,17.3,17.32,17.3,17.32,14
20171001|2017-08-14 15:00,14,17.34,17.35,17.34,17.35,11
20171001|2017-08-15 07:00,15,17.3,17.3,17.3,17.3,1
20171001|2017-08-15 08:00,15,17.31,17.31,17.31,17.31,1
20171001|2017-08-15 08:30,15,17.31,17.31,17.31,17.31,1
20171001|2017-08-15 09:00,15,17.21,17.35,17.21,17.28,22
20171001|2017-08-15 09:30,15,17.25,17.28,17.25,17.28,3
20171001|2017-08-15 10:00,15,17.22,17.22,17.18,17.18,14
20171001|2017-08-15 10:30,15,17.17,17.17,17.12,17.15,27
20171001|2017-08-15 11:00,15,17.15,17.19,17.01,17.14,82
20171001|2017-08-15 11:30,15,17.1,17.19,17.06,17.06,27
20171001|2017-08-15 12:00,15,17.07,17.09,17.05,17.09,29
20171001|2017-08-15 12:30,15,17.07,17.07,16.98,16.98,115
20171001|2017-08-15 13:00,15,16.96,17.02,16.96,16.97,28
20171001|2017-08-15 13:30,15,16.98,17.06,16.98,17.06,11
20171001|2017-08-15 14:00,15,17.01,17.03,17.01,17.03,4
20171001|2017-08-15 14:30,15,16.98,16.98,16.98,16.98,3
20171001|2017-08-15 15:00,15,16.97,16.99,16.97,16.97,6
20171001|2017-08-15 15:30,15,16.96,17.02,16.95,17,26
20171001|2017-08-15 17:00,16,16.98,16.98,16.98,16.98,2
20171001|2017-08-16 08:00,16,17.02,17.02,17.02,17.02,4
20171001|2017-08-16 08:30,16,17.01,17.08,17,17.02,25
20171001|2017-08-16 09:00,16,16.99,17.02,16.93,16.93,9
20171001|2017-08-16 09:30,16,16.96,16.96,16.88,16.88,26
20171001|2017-08-16 10:00,16,16.86,16.86,16.85,16.85,6
20171001|2017-08-16 11:00,16,16.92,17.16,16.92,17.09,47
20171001|2017-08-16 11:30,16,17.05,17.05,16.98,16.98,29
20171001|2017-08-16 12:00,16,17.05,17.08,17.04,17.06,18
20171001|2017-08-16 12:30,16,17.1,17.1,17.06,17.06,3
20171001|2017-08-16 13:00,16,17.08,17.08,17.06,17.07,19
20171001|2017-08-16 13:30,16,17.05,17.05,17.03,17.04,41
20171001|2017-08-16 14:00,16,17.07,17.07,17.06,17.06,2
20171001|2017-08-16 14:30,16,17.06,17.06,17.05,17.06,17
20171001|2017-08-16 15:00,16,17.05,17.05,17.05,17.05,4
20171001|2017-08-16 15:30,16,17.08,17.08,17.06,17.06,2
20171001|2017-08-16 17:00,17,17.1,17.1,17.1,17.1,10
20171001|2017-08-17 08:30,17,17.16,17.19,17.16,17.19,7
20171001|2017-08-17 09:00,17,17.16,17.16,17.15,17.15,3
20171001|2017-08-17 10:00,17,17.14,17.14,17.11,17.11,7
20171001|2017-08-17 10:30,17,17.1,17.11,17.07,17.1,24
20171001|2017-08-17 11:00,17,17.14,17.2,17.13,17.16,36
20171001|2017-08-17 11:30,17,17.18,17.2,17.12,17.2,25
20171001|2017-08-17 12:00,17,17.18,17.18,17.14,17.16,14
20171001|2017-08-17 13:00,17,17.16,17.16,17.16,17.16,4
20171001|2017-08-17 14:00,17,17.11,17.11,17.11,17.11,1
20171001|2017-08-17 15:30,17,17.06,17.06,17.06,17.06,1
20171001|2017-08-18 08:00,18,17.09,17.09,17.04,17.04,3
20171001|2017-08-18 08:30,18,17.05,17.09,17.05,17.09,8
20171001|2017-08-18 09:00,18,17.09,17.1,17.08,17.1,7
20171001|2017-08-18 10:00,18,17.12,17.14,17.12,17.14,13
20171001|2017-08-18 10:30,18,17.15,17.16,17.13,17.14,52
20171001|2017-08-18 11:00,18,17.09,17.22,17.01,17.19,64
20171001|2017-08-18 11:30,18,17.21,17.21,17.21,17.21,1
20171001|2017-08-18 12:00,18,17.18,17.18,17.14,17.16,9
20171001|2017-08-18 12:30,18,17.16,17.16,17.11,17.12,7
20171001|2017-08-18 13:00,18,17.11,17.11,17.06,17.07,13
20171001|2017-08-18 13:30,18,17.02,17.02,16.99,17.02,20
20171001|2017-08-21 05:00,21,17.02,17.02,17,17,16
20171001|2017-08-21 05:30,21,17,17,17,17,7
20171001|2017-08-21 06:00,21,17,17,17,17,11
20171001|2017-08-21 07:30,21,17,17.02,17,17.02,22
20171001|2017-08-21 08:00,21,17.03,17.06,17.03,17.06,2
20171001|2017-08-21 08:30,21,17.06,17.06,17.06,17.06,6
20171001|2017-08-21 09:00,21,17.03,17.03,17,17,15
20171001|2017-08-21 09:30,21,17.04,17.04,17.02,17.02,5
20171001|2017-08-21 10:00,21,17.04,17.04,17.04,17.04,1
20171001|2017-08-21 10:30,21,17,17,16.95,16.95,18
20171001|2017-08-21 11:00,21,17.04,17.1,17,17,25
20171001|2017-08-21 11:30,21,17,17,16.95,16.95,10
20171001|2017-08-21 12:00,21,16.95,17.03,16.95,16.98,6
20171001|2017-08-21 12:30,21,17.04,17.04,17.03,17.03,4
20171001|2017-08-21 13:00,21,17.03,17.03,17,17,4
20171001|2017-08-21 13:30,21,17,17,16.97,16.97,12
20171001|2017-08-22 07:00,22,17.03,17.03,17.03,17.03,1
20171001|2017-08-22 08:00,22,17.04,17.05,17.04,17.05,4
20171001|2017-08-22 09:00,22,17.02,17.05,17.02,17.04,7
20171001|2017-08-22 09:30,22,17,17,16.96,16.96,9
20171001|2017-08-22 10:00,22,16.98,16.98,16.98,16.98,2
20171001|2017-08-22 10:30,22,16.96,16.97,16.95,16.95,4
20171001|2017-08-22 11:00,22,16.92,16.92,16.77,16.82,72
20171001|2017-08-22 11:30,22,16.86,16.86,16.84,16.84,23
20171001|2017-08-22 12:30,22,16.82,16.82,16.78,16.78,11
20171001|2017-08-22 13:00,22,16.78,16.79,16.77,16.78,16
20171001|2017-08-22 13:30,22,16.78,16.78,16.78,16.78,4
20171001|2017-08-22 14:00,22,16.78,16.78,16.75,16.75,33
20171001|2017-08-22 14:30,22,16.75,16.76,16.7,16.76,33
20171001|2017-08-22 15:00,22,16.75,16.79,16.75,16.79,4
20171001|2017-08-22 15:30,22,16.79,16.79,16.79,16.79,4
20171001|2017-08-22 17:00,23,16.75,16.75,16.75,16.75,1
20171001|2017-08-22 21:30,23,16.72,16.72,16.71,16.71,2
20171001|2017-08-23 02:00,23,16.72,16.72,16.72,16.72,1
20171001|2017-08-23 08:00,23,16.74,16.74,16.74,16.74,6
20171001|2017-08-23 08:30,23,16.73,16.75,16.7,16.75,25
20171001|2017-08-23 09:00,23,16.75,16.78,16.75,16.75,7
20171001|2017-08-23 09:30,23,16.72,16.72,16.7,16.7,27
20171001|2017-08-23 10:00,23,16.7,16.7,16.66,16.67,10
20171001|2017-08-23 10:30,23,16.66,16.7,16.63,16.7,15
20171001|2017-08-23 11:00,23,16.62,16.62,16.55,16.61,86
20171001|2017-08-23 11:30,23,16.6,16.6,16.58,16.58,7
20171001|2017-08-23 12:00,23,16.59,16.63,16.59,16.62,19
20171001|2017-08-23 12:30,23,16.62,16.64,16.62,16.64,2
20171001|2017-08-23 13:00,23,16.64,16.64,16.63,16.63,17
20171001|2017-08-23 14:00,23,16.63,16.63,16.62,16.62,6
20171001|2017-08-23 14:30,23,16.63,16.63,16.61,16.61,9
20171001|2017-08-23 15:00,23,16.61,16.61,16.59,16.59,12
20171001|2017-08-24 07:30,24,16.59,16.59,16.59,16.59,3
20171001|2017-08-24 08:30,24,16.61,16.62,16.61,16.62,2
20171001|2017-08-24 09:30,24,16.6,16.6,16.6,16.6,5
20171001|2017-08-24 10:00,24,16.59,16.61,16.59,16.61,23
20171001|2017-08-24 10:30,24,16.62,16.62,16.6,16.62,8
20171001|2017-08-24 11:00,24,16.59,16.59,16.53,16.57,29
20171001|2017-08-24 11:30,24,16.6,16.62,16.59,16.59,4
20171001|2017-08-24 12:00,24,16.58,16.59,16.55,16.59,17
20171001|2017-08-24 12:30,24,16.56,16.56,16.54,16.55,12
20171001|2017-08-24 13:00,24,16.56,16.56,16.51,16.55,38
20171001|2017-08-24 13:30,24,16.57,16.57,16.57,16.57,1
20171001|2017-08-24 14:30,24,16.57,16.57,16.57,16.57,1
20171001|2017-08-24 15:00,24,16.56,16.56,16.54,16.54,5
20171001|2017-08-24 15:30,24,16.54,16.55,16.54,16.55,2
20171001|2017-08-25 08:30,25,16.56,16.56,16.52,16.52,4
20171001|2017-08-25 09:00,25,16.55,16.55,16.52,16.55,9
20171001|2017-08-25 09:30,25,16.61,16.62,16.58,16.58,3
20171001|2017-08-25 10:00,25,16.61,16.65,16.59,16.65,7
20171001|2017-08-25 10:30,25,16.63,16.64,16.61,16.64,6
20171001|2017-08-25 11:00,25,16.58,16.58,16.5,16.51,21
20171001|2017-08-25 11:30,25,16.53,16.55,16.52,16.55,37
20171001|2017-08-25 12:00,25,16.54,16.54,16.54,16.54,11
20171001|2017-08-25 12:30,25,16.54,16.54,16.54,16.54,1
20171001|2017-08-25 13:00,25,16.55,16.55,16.54,16.54,2
20171001|2017-08-25 13:30,25,16.56,16.56,16.56,16.56,1
20171001|2017-08-27 17:00,28,16.5,16.5,16.5,16.5,1
20171001|2017-08-28 08:30,28,16.53,16.53,16.51,16.52,8
20171001|2017-08-28 09:00,28,16.53,16.53,16.48,16.48,13
20171001|2017-08-28 09:30,28,16.48,16.49,16.44,16.49,39
20171001|2017-08-28 10:00,28,16.5,16.51,16.49,16.49,4
20171001|2017-08-28 10:30,28,16.49,16.49,16.47,16.47,4
20171001|2017-08-28 11:00,28,16.47,16.47,16.36,16.41,118
20171001|2017-08-28 11:30,28,16.42,16.46,16.4,16.41,58
20171001|2017-08-28 12:00,28,16.4,16.4,16.38,16.38,27
20171001|2017-08-28 12:30,28,16.4,16.41,16.38,16.39,14
20171001|2017-08-28 13:00,28,16.39,16.39,16.36,16.37,43
20171001|2017-08-28 13:30,28,16.36,16.37,16.35,16.35,17
20171001|2017-08-28 14:00,28,16.38,16.39,16.38,16.39,4
20171001|2017-08-28 14:30,28,16.36,16.39,16.36,16.37,11
20171001|2017-08-28 15:00,28,16.35,16.35,16.35,16.35,7
20171001|2017-08-28 17:30,29,16.35,16.35,16.25,16.25,15
20171001|2017-08-28 19:30,29,16.37,16.37,16.29,16.29,2
20171001|2017-08-29 01:00,29,16.28,16.28,16.27,16.27,6
20171001|2017-08-29 01:30,29,16.26,16.26,16.26,16.26,1
20171001|2017-08-29 02:00,29,16.27,16.27,16.27,16.27,3
20171001|2017-08-29 06:30,29,16.27,16.27,16.27,16.27,2
20171001|2017-08-29 07:00,29,16.34,16.34,16.31,16.31,2
20171001|2017-08-29 07:30,29,16.3,16.3,16.3,16.3,7
20171001|2017-08-29 08:00,29,16.34,16.34,16.34,16.34,2
20171001|2017-08-29 08:30,29,16.34,16.34,16.31,16.31,7
20171001|2017-08-29 09:00,29,16.3,16.31,16.24,16.3,60
20171001|2017-08-29 09:30,29,16.31,16.32,16.28,16.28,32
20171001|2017-08-29 10:00,29,16.29,16.34,16.29,16.34,15
20171001|2017-08-29 10:30,29,16.31,16.34,16.27,16.34,42
20171001|2017-08-29 11:00,29,16.35,16.36,16.25,16.32,43
20171001|2017-08-29 11:30,29,16.32,16.35,16.31,16.34,27
20171001|2017-08-29 12:00,29,16.35,16.44,16.35,16.39,42
20171001|2017-08-29 12:30,29,16.39,16.47,16.38,16.47,63
20171001|2017-08-29 13:00,29,16.43,16.48,16.43,16.46,15
20171001|2017-08-29 13:30,29,16.49,16.5,16.48,16.48,13
20171001|2017-08-29 14:00,29,16.49,16.49,16.47,16.47,2
20171001|2017-08-29 14:30,29,16.49,16.49,16.49,16.49,5
20171001|2017-08-29 15:00,29,16.49,16.5,16.49,16.5,18
20171001|2017-08-29 15:30,29,16.5,16.5,16.5,16.5,7
20171001|2017-08-29 17:00,30,16.49,16.52,16.49,16.52,2
20171001|2017-08-30 01:00,30,16.47,16.47,16.46,16.46,7
20171001|2017-08-30 03:00,30,16.46,16.46,16.46,16.46,17
20171001|2017-08-30 04:00,30,16.46,16.46,16.46,16.46,5
20171001|2017-08-30 04:30,30,16.47,16.47,16.47,16.47,2
20171001|2017-08-30 05:30,30,16.46,16.46,16.46,16.46,2
20171001|2017-08-30 06:00,30,16.47,16.47,16.47,16.47,5
20171001|2017-08-30 07:00,30,16.47,16.47,16.47,16.47,4
20171001|2017-08-30 08:00,30,16.52,16.57,16.52,16.54,12
20171001|2017-08-30 08:30,30,16.52,16.52,16.46,16.48,27
20171001|2017-08-30 09:00,30,16.47,16.48,16.41,16.47,78
20171001|2017-08-30 09:30,30,16.48,16.48,16.44,16.44,11
20171001|2017-08-30 10:00,30,16.43,16.43,16.4,16.4,3
20171001|2017-08-30 10:30,30,16.46,16.47,16.45,16.45,5
20171001|2017-08-30 11:00,30,16.42,16.61,16.42,16.56,37
20171001|2017-08-30 11:30,30,16.5,16.54,16.48,16.54,26
20171001|2017-08-30 12:00,30,16.53,16.53,16.5,16.53,13
20171001|2017-08-30 13:00,30,16.51,16.58,16.51,16.58,11
20171001|2017-08-30 13:30,30,16.57,16.6,16.57,16.6,3
20171001|2017-08-30 14:00,30,16.55,16.55,16.55,16.55,2
20171001|2017-08-30 14:30,30,16.58,16.58,16.53,16.53,9
20171001|2017-08-30 15:00,30,16.53,16.54,16.5,16.5,7
20171001|2017-08-30 15:30,30,16.51,16.51,16.5,16.5,8
20171001|2017-08-31 08:30,31,16.54,16.55,16.54,16.55,5
20171001|2017-08-31 09:00,31,16.53,16.53,16.43,16.44,19
20171001|2017-08-31 09:30,31,16.47,16.47,16.41,16.41,36
20171001|2017-08-31 10:00,31,16.43,16.43,16.39,16.39,34
20171001|2017-08-31 10:30,31,16.39,16.39,16.35,16.35,16
20171001|2017-08-31 11:00,31,16.34,16.43,16.3,16.38,87
20171001|2017-08-31 11:30,31,16.39,16.47,16.39,16.45,33
20171001|2017-08-31 12:00,31,16.46,16.49,16.42,16.43,50
20171001|2017-08-31 13:00,31,16.39,16.45,16.39,16.41,17
20171001|2017-08-31 13:30,31,16.42,16.42,16.39,16.39,13
20171001|2017-08-31 14:00,31,16.38,16.38,16.36,16.36,11
20171001|2017-08-31 14:30,31,16.33,16.36,16.33,16.36,3
20171001|2017-08-31 15:00,31,16.37,16.42,16.36,16.36,61
20171001|2017-08-31 15:30,31,16.36,16.36,16.34,16.34,15
20171001|2017-09-01 07:00,1,16.36,16.36,16.36,16.36,1
20171001|2017-09-01 07:30,1,16.34,16.39,16.34,16.39,16
20171001|2017-09-01 08:00,1,16.34,16.4,16.33,16.4,16
20171001|2017-09-01 08:30,1,16.36,16.39,16.35,16.37,17
20171001|2017-09-01 09:00,1,16.32,16.32,16.28,16.28,38
20171001|2017-09-01 09:30,1,16.3,16.31,16.27,16.28,20
20171001|2017-09-01 10:00,1,16.28,16.31,16.26,16.26,25
20171001|2017-09-01 10:30,1,16.27,16.27,16.26,16.26,15
20171001|2017-09-01 11:00,1,16.31,16.37,16.3,16.32,51
20171001|2017-09-01 11:30,1,16.3,16.3,16.23,16.27,107
20171001|2017-09-01 12:00,1,16.27,16.4,16.26,16.4,77
20171001|2017-09-01 12:30,1,16.35,16.39,16.35,16.37,10
20171001|2017-09-01 13:00,1,16.36,16.36,16.31,16.32,31
20171001|2017-09-01 13:30,1,16.31,16.31,16.3,16.31,20
20171001|2017-09-05 07:30,5,16.37,16.37,16.37,16.37,1
20171001|2017-09-05 08:30,5,16.32,16.32,16.3,16.3,19
20171001|2017-09-05 09:00,5,16.3,16.31,16.3,16.3,11
20171001|2017-09-05 09:30,5,16.29,16.32,16.28,16.32,21
20171001|2017-09-05 10:00,5,16.29,16.34,16.29,16.34,10
20171001|2017-09-05 10:30,5,16.34,16.38,16.34,16.38,21
20171001|2017-09-05 11:00,5,16.35,16.46,16.32,16.37,57
20171001|2017-09-05 11:30,5,16.36,16.36,16.36,16.36,2
20171001|2017-09-05 12:00,5,16.35,16.36,16.33,16.33,3
20171001|2017-09-05 12:30,5,16.35,16.35,16.33,16.35,4
20171001|2017-09-05 13:00,5,16.35,16.38,16.35,16.38,7
20171001|2017-09-05 14:00,5,16.4,16.42,16.4,16.42,9
20171001|2017-09-05 14:30,5,16.39,16.39,16.39,16.39,1
20171001|2017-09-05 15:00,5,16.36,16.36,16.36,16.36,1
20171001|2017-09-06 08:00,6,16.33,16.33,16.32,16.32,4
20171001|2017-09-06 08:30,6,16.32,16.32,16.29,16.31,13
20171001|2017-09-06 09:00,6,16.31,16.31,16.31,16.31,2
20171001|2017-09-06 09:30,6,16.32,16.33,16.3,16.3,21
20171001|2017-09-06 10:00,6,16.3,16.31,16.27,16.27,29
20171001|2017-09-06 10:30,6,16.27,16.27,16.27,16.27,5
20171001|2017-09-06 11:00,6,16.29,16.42,16.28,16.33,125
20171001|2017-09-06 11:30,6,16.33,16.36,16.33,16.36,6
20171001|2017-09-06 12:00,6,16.36,16.36,16.36,16.36,1
20171001|2017-09-06 13:00,6,16.35,16.35,16.35,16.35,3
20171001|2017-09-06 13:30,6,16.35,16.35,16.35,16.35,1
20171001|2017-09-06 15:30,6,16.38,16.38,16.38,16.38,1
20171001|2017-09-06 21:00,7,16.3,16.3,16.3,16.3,2
20171001|2017-09-07 08:00,7,16.35,16.35,16.35,16.35,3
20171001|2017-09-07 09:00,7,16.34,16.34,16.3,16.3,6
20171001|2017-09-07 09:30,7,16.34,16.34,16.34,16.34,2
20171001|2017-09-07 10:00,7,16.31,16.31,16.3,16.3,2
20171001|2017-09-07 10:30,7,16.31,16.31,16.27,16.27,21
20171001|2017-09-07 11:00,7,16.29,16.34,16.21,16.22,44
20171001|2017-09-07 11:30,7,16.22,16.22,16.16,16.2,43
20171001|2017-09-07 12:00,7,16.22,16.23,16.07,16.07,72
20171001|2017-09-07 12:30,7,16.13,16.15,16.13,16.15,20
20171001|2017-09-07 13:00,7,16.15,16.16,16.14,16.14,19
20171001|2017-09-07 14:00,7,16.12,16.12,16.11,16.11,5
20171001|2017-09-07 15:30,7,16.13,16.13,16.11,16.11,2
20171001|2017-09-07 17:00,8,16.08,16.08,16.08,16.08,1
20171001|2017-09-07 22:30,8,16.1,16.1,16.1,16.1,1
20171001|2017-09-07 23:30,8,16.16,16.16,16.16,16.16,1
20171001|2017-09-08 07:30,8,16.1,16.1,16.1,16.1,1
20171001|2017-09-08 08:00,8,16.09,16.15,16.09,16.15,4
20171001|2017-09-08 08:30,8,16.13,16.13,16.09,16.09,6
20171001|2017-09-08 09:00,8,16.08,16.08,16.03,16.05,88
20171001|2017-09-08 09:30,8,16.07,16.07,16.07,16.07,9
20171001|2017-09-08 10:00,8,16.07,16.07,16.07,16.07,11
20171001|2017-09-08 10:30,8,16.05,16.05,16.04,16.04,8
20171001|2017-09-08 11:00,8,16.06,16.13,16,16.02,169
20171001|2017-09-08 11:30,8,16.02,16.04,16.02,16.04,13
20171001|2017-09-08 12:00,8,16.03,16.03,16.03,16.03,2
20171001|2017-09-08 12:30,8,16.01,16.03,16.01,16.02,6
20171001|2017-09-08 13:00,8,16,16.01,16,16,21
20171001|2017-09-08 13:30,8,15.99,15.99,15.99,15.99,2
20171001|2017-09-10 17:00,11,15.93,15.93,15.79,15.79,7
20171001|2017-09-10 18:30,11,15.96,16.02,15.96,16.02,6
20171001|2017-09-10 19:00,11,15.97,15.97,15.93,15.93,4
20171001|2017-09-11 07:00,11,15.95,15.95,15.95,15.95,2
20171001|2017-09-11 07:30,11,15.96,15.96,15.96,15.96,2
20171001|2017-09-11 08:00,11,16,16,16,16,1
20171001|2017-09-11 08:30,11,15.96,15.96,15.93,15.93,23
20171001|2017-09-11 09:00,11,15.92,15.94,15.92,15.94,13
20171001|2017-09-11 09:30,11,15.9,15.9,15.86,15.89,30
20171001|2017-09-11 10:00,11,15.9,15.91,15.88,15.89,33
20171001|2017-09-11 10:30,11,15.91,15.91,15.88,15.88,8
20171001|2017-09-11 11:00,11,15.9,15.92,15.85,15.86,92
20171001|2017-09-11 11:30,11,15.86,15.86,15.8,15.8,75
20171001|2017-09-11 12:00,11,15.81,15.81,15.78,15.8,23
20171001|2017-09-11 12:30,11,15.81,15.82,15.79,15.79,7
20171001|2017-09-11 13:00,11,15.79,15.81,15.79,15.8,12
20171001|2017-09-11 13:30,11,15.83,15.84,15.83,15.83,18
20171001|2017-09-11 14:00,11,15.83,15.83,15.83,15.83,1
20171001|2017-09-11 14:30,11,15.83,15.83,15.83,15.83,2
20171001|2017-09-11 15:00,11,15.85,15.85,15.85,15.85,6
20171001|2017-09-11 15:30,11,15.83,15.83,15.83,15.83,7
20171001|2017-09-11 17:00,12,15.83,15.83,15.79,15.79,3
20171001|2017-09-12 02:00,12,15.84,15.84,15.8,15.84,5
20171001|2017-09-12 02:30,12,15.79,15.79,15.79,15.79,2
20171001|2017-09-12 07:00,12,15.79,15.79,15.79,15.79,2
20171001|2017-09-12 08:00,12,15.79,15.79,15.78,15.78,24
20171001|2017-09-12 08:30,12,15.8,15.81,15.8,15.81,14
20171001|2017-09-12 09:00,12,15.78,15.82,15.77,15.82,36
20171001|2017-09-12 09:30,12,15.82,15.82,15.82,15.82,3
20171001|2017-09-12 10:00,12,15.82,15.87,15.82,15.83,36
20171001|2017-09-12 10:30,12,15.82,15.84,15.82,15.83,4
20171001|2017-09-12 11:00,12,15.87,15.95,15.85,15.93,42
20171001|2017-09-12 11:30,12,15.97,16,15.93,16,42
20171001|2017-09-12 12:00,12,16.05,16.07,15.92,15.93,30
20171001|2017-09-12 12:30,12,15.99,16.06,15.99,16.06,2
20171001|2017-09-12 13:00,12,16.06,16.13,16.06,16.09,94
20171001|2017-09-12 13:30,12,16.1,16.1,16.1,16.1,1
20171001|2017-09-12 14:00,12,16.12,16.12,16.12,16.12,1
20171001|2017-09-12 14:30,12,16.14,16.14,16.11,16.11,6
20171001|2017-09-12 15:00,12,16.12,16.12,16.12,16.12,2
20171001|2017-09-12 15:30,12,16.11,16.11,16.11,16.11,1
20171001|2017-09-12 18:00,13,16.17,16.17,16.17,16.17,1
20171001|2017-09-12 19:30,13,16.17,16.17,16.17,16.17,11
20171001|2017-09-12 20:00,13,16.17,16.17,16.17,16.17,1
20171001|2017-09-12 21:00,13,16.2,16.2,16.2,16.2,2
20171001|2017-09-13 07:00,13,16.17,16.17,16.17,16.17,2
20171001|2017-09-13 07:30,13,16.17,16.17,16.17,16.17,1
20171001|2017-09-13 08:00,13,16.15,16.15,16.15,16.15,1
20171001|2017-09-13 08:30,13,16.16,16.16,16.15,16.15,12
20171001|2017-09-13 09:00,13,16.17,16.17,16.13,16.15,8
20171001|2017-09-13 09:30,13,16.18,16.19,16.18,16.19,5
20171001|2017-09-13 10:00,13,16.19,16.19,16.16,16.16,12
20171001|2017-09-13 10:30,13,16.16,16.2,16.16,16.2,11
20171001|2017-09-13 11:00,13,16.21,16.26,15.9,15.93,108
20171001|2017-09-13 11:30,13,15.94,15.98,15.93,15.94,24
20171001|2017-09-13 12:00,13,15.93,15.97,15.93,15.95,11
20171001|2017-09-13 12:30,13,15.94,15.97,15.93,15.97,7
20171001|2017-09-13 13:00,13,15.94,15.96,15.93,15.93,37
20171001|2017-09-13 15:00,13,15.99,16.03,15.99,16.03,6
20171001|2017-09-13 15:30,13,15.96,15.96,15.96,15.96,1
20171001|2017-09-14 06:00,14,15.95,15.95,15.95,15.95,1
20171001|2017-09-14 08:30,14,15.95,15.96,15.94,15.94,5
20171001|2017-09-14 09:00,14,15.96,15.96,15.96,15.96,1
20171001|2017-09-14 09:30,14,15.95,15.95,15.91,15.91,9
20171001|2017-09-14 10:00,14,15.93,15.93,15.93,15.93,2
20171001|2017-09-14 10:30,14,15.93,15.93,15.93,15.93,3
20171001|2017-09-14 11:00,14,15.93,15.94,15.86,15.87,63
20171001|2017-09-14 11:30,14,15.87,15.89,15.87,15.89,14
20171001|2017-09-14 12:00,14,15.9,15.9,15.87,15.87,14
20171001|2017-09-14 12:30,14,15.9,15.92,15.9,15.92,12
20171001|2017-09-14 13:00,14,15.91,15.93,15.91,15.93,20
20171001|2017-09-14 13:30,14,15.94,15.95,15.94,15.95,19
20171001|2017-09-14 14:30,14,15.93,15.93,15.93,15.93,1
20171001|2017-09-14 15:00,14,15.93,15.93,15.93,15.93,1
20171001|2017-09-15 06:30,15,15.93,15.93,15.93,15.93,2
20171001|2017-09-15 07:30,15,15.92,15.92,15.92,15.92,2
20171001|2017-09-15 08:00,15,15.91,15.91,15.91,15.91,7
20171001|2017-09-15 08:30,15,15.92,15.92,15.92,15.92,10
20171001|2017-09-15 09:00,15,15.91,15.91,15.91,15.91,5
20171001|2017-09-15 09:30,15,15.9,15.91,15.9,15.91,2
20171001|2017-09-15 10:00,15,15.92,15.92,15.9,15.9,3
20171001|2017-09-15 10:30,15,15.93,16.01,15.93,16.01,29
20171001|2017-09-15 11:00,15,16.01,16.01,15.87,15.87,169
20171001|2017-09-15 11:30,15,15.87,15.89,15.78,15.8,120
20171001|2017-09-15 12:00,15,15.8,15.83,15.8,15.83,21
20171001|2017-09-15 12:30,15,15.83,15.83,15.77,15.79,43
20171001|2017-09-15 13:00,15,15.77,15.8,15.77,15.8,7
20171001|2017-09-15 13:30,15,15.83,15.83,15.83,15.83,5
20171001|2017-09-17 21:30,18,15.75,15.75,15.74,15.74,6
20171001|2017-09-18 07:30,18,15.76,15.76,15.76,15.76,2
20171001|2017-09-18 08:00,18,15.76,15.78,15.76,15.78,5
20171001|2017-09-18 08:30,18,15.76,15.79,15.72,15.72,42
20171001|2017-09-18 09:00,18,15.74,15.74,15.72,15.72,7
20171001|2017-09-18 09:30,18,15.71,15.74,15.71,15.74,25
20171001|2017-09-18 10:00,18,15.74,15.74,15.72,15.72,7
20171001|2017-09-18 10:30,18,15.75,15.75,15.71,15.72,19
20171001|2017-09-18 11:00,18,15.71,15.78,15.68,15.7,57
20171001|2017-09-18 11:30,18,15.73,15.73,15.73,15.73,3
20171001|2017-09-18 12:00,18,15.74,15.74,15.74,15.74,1
20171001|2017-09-18 12:30,18,15.76,15.76,15.72,15.72,12
20171001|2017-09-18 13:00,18,15.72,15.72,15.71,15.71,16
20171001|2017-09-18 14:00,18,15.7,15.7,15.7,15.7,1
20171001|2017-09-18 18:00,19,15.63,15.63,15.63,15.63,1
20171001|2017-09-19 00:30,19,15.67,15.68,15.67,15.68,4
20171001|2017-09-19 07:00,19,15.76,15.76,15.76,15.76,1
20171001|2017-09-19 09:00,19,15.73,15.73,15.69,15.69,7
20171001|2017-09-19 10:00,19,15.71,15.72,15.69,15.69,8
20171001|2017-09-19 10:30,19,15.67,15.75,15.65,15.69,36
20171001|2017-09-19 11:00,19,15.78,15.84,15.72,15.8,45
20171001|2017-09-19 11:30,19,15.82,15.82,15.8,15.8,6
20171001|2017-09-19 13:00,19,15.77,15.79,15.77,15.79,8
20171001|2017-09-19 14:30,19,15.73,15.73,15.73,15.73,3
20171001|2017-09-19 15:30,19,15.73,15.73,15.69,15.69,10
20171001|2017-09-20 04:30,20,15.78,15.78,15.78,15.78,1
20171001|2017-09-20 05:00,20,15.77,15.78,15.77,15.78,2
20171001|2017-09-20 05:30,20,15.79,15.81,15.79,15.81,4
20171001|2017-09-20 06:00,20,15.78,15.78,15.78,15.78,1
20171001|2017-09-20 08:30,20,15.78,15.79,15.78,15.79,32
20171001|2017-09-20 09:00,20,15.76,15.76,15.72,15.72,33
20171001|2017-09-20 09:30,20,15.73,15.75,15.69,15.75,57
20171001|2017-09-20 10:00,20,15.77,15.77,15.77,15.77,4
20171001|2017-09-20 10:30,20,15.73,15.73,15.71,15.71,9
20171001|2017-09-20 11:00,20,15.73,15.86,15.73,15.86,48
20171001|2017-09-20 11:30,20,15.88,15.95,15.86,15.91,100
20171001|2017-09-20 13:00,20,15.92,15.92,15.92,15.92,3
20171001|2017-09-20 13:30,20,15.91,15.95,15.91,15.95,4
20171001|2017-09-20 14:00,20,15.91,15.91,15.9,15.9,2
20171001|2017-09-20 14:30,20,15.91,15.91,15.9,15.9,8
20171001|2017-09-20 15:00,20,15.89,15.89,15.88,15.88,3
20171001|2017-09-21 06:30,21,15.85,15.85,15.85,15.85,1
20171001|2017-09-21 07:00,21,15.89,15.93,15.89,15.93,10
20171001|2017-09-21 07:30,21,15.85,15.9,15.85,15.9,7
20171001|2017-09-21 09:00,21,15.9,15.97,15.9,15.97,67
20171001|2017-09-21 09:30,21,15.98,15.98,15.98,15.98,3
20171001|2017-09-21 10:00,21,15.95,15.95,15.94,15.94,7
20171001|2017-09-21 10:30,21,15.92,15.94,15.9,15.94,25
20171001|2017-09-21 11:00,21,15.95,15.99,15.95,15.96,39
20171001|2017-09-21 11:30,21,15.99,15.99,15.94,15.94,12
20171001|2017-09-21 12:00,21,15.94,15.95,15.94,15.95,3
20171001|2017-09-21 12:30,21,15.96,15.97,15.95,15.95,11
20171001|2017-09-21 13:00,21,15.98,16.03,15.97,16.03,23
20171001|2017-09-21 13:30,21,16.01,16.01,16.01,16.01,12
20171001|2017-09-21 14:30,21,15.96,15.96,15.96,15.96,2
20171001|2017-09-21 15:00,21,15.96,15.96,15.96,15.96,4
20171001|2017-09-21 15:30,21,15.96,15.97,15.96,15.97,6
20171001|2017-09-21 17:30,22,15.99,15.99,15.99,15.99,2
20171001|2017-09-22 06:00,22,15.97,15.97,15.97,15.97,3
20171001|2017-09-22 07:00,22,15.97,15.97,15.96,15.96,3
20171001|2017-09-22 07:30,22,15.97,15.97,15.97,15.97,5
20171001|2017-09-22 08:00,22,16.02,16.02,15.97,15.97,6
20171001|2017-09-22 08:30,22,15.97,16.01,15.97,16.01,5
20171001|2017-09-22 09:00,22,16.03,16.04,16.01,16.04,20
20171001|2017-09-22 09:30,22,16.04,16.04,16.04,16.04,5
20171001|2017-09-22 10:00,22,16.02,16.07,16.02,16.05,37
20171001|2017-09-22 10:30,22,16.05,16.05,16.01,16.01,25
20171001|2017-09-22 11:00,22,16.07,16.17,15.99,16.12,129
20171001|2017-09-22 11:30,22,16.13,16.13,16.1,16.11,5
20171001|2017-09-22 12:00,22,16.13,16.13,16.08,16.08,9
20171001|2017-09-22 12:30,22,16.11,16.15,16.1,16.15,29
20171001|2017-09-22 13:00,22,16.15,16.17,16.12,16.12,31
20171001|2017-09-22 13:30,22,16.14,16.15,16.14,16.15,13
20171001|2017-09-24 17:00,25,16.21,16.21,16.21,16.21,1
20171001|2017-09-24 19:00,25,16.27,16.27,16.27,16.27,1
20171001|2017-09-24 21:00,25,16.28,16.28,16.28,16.28,2
20171001|2017-09-24 22:00,25,16.2,16.21,16.2,16.21,4
20171001|2017-09-25 08:30,25,16.24,16.24,16.24,16.24,1
20171001|2017-09-25 09:00,25,16.25,16.28,16.25,16.28,46
20171001|2017-09-25 09:30,25,16.25,16.28,16.24,16.24,10
20171001|2017-09-25 10:00,25,16.28,16.28,16.28,16.28,2
20171001|2017-09-25 10:30,25,16.29,16.3,16.25,16.27,68
20171001|2017-09-25 11:00,25,16.27,16.34,16.27,16.28,72
20171001|2017-09-25 11:30,25,16.28,16.34,16.27,16.31,44
20171001|2017-09-25 12:00,25,16.31,16.31,16.3,16.3,3
20171001|2017-09-25 12:30,25,16.32,16.33,16.3,16.3,6
20171001|2017-09-25 13:00,25,16.3,16.34,16.29,16.31,22
20171001|2017-09-25 13:30,25,16.29,16.29,16.27,16.27,4
20171001|2017-09-25 14:00,25,16.26,16.26,16.25,16.25,6
20171001|2017-09-25 14:30,25,16.27,16.31,16.27,16.31,4
20171001|2017-09-25 15:30,25,16.32,16.32,16.32,16.32,9
20171001|2017-09-25 20:30,26,16.39,16.39,16.39,16.39,1
20171001|2017-09-25 21:30,26,16.37,16.37,16.37,16.37,1
20171001|2017-09-26 06:30,26,16.38,16.38,16.38,16.38,1
20171001|2017-09-26 07:00,26,16.33,16.34,16.33,16.34,5
20171001|2017-09-26 08:00,26,16.34,16.34,16.34,16.34,1
20171001|2017-09-26 08:30,26,16.3,16.3,16.27,16.3,10
20171001|2017-09-26 09:00,26,16.28,16.39,16.28,16.3,44
20171001|2017-09-26 09:30,26,16.31,16.31,16.31,16.31,3
20171001|2017-09-26 10:00,26,16.31,16.31,16.25,16.27,23
20171001|2017-09-26 10:30,26,16.23,16.24,16.23,16.24,17
20171001|2017-09-26 11:00,26,16.26,16.33,16.25,16.29,43
20171001|2017-09-26 11:30,26,16.26,16.26,16.26,16.26,1
20171001|2017-09-26 12:00,26,16.29,16.29,16.29,16.29,1
20171001|2017-09-26 12:30,26,16.28,16.29,16.27,16.28,4
20171001|2017-09-26 13:00,26,16.28,16.28,16.28,16.28,2
20171001|2017-09-26 13:30,26,16.29,16.3,16.28,16.29,13
20171001|2017-09-26 14:00,26,16.31,16.31,16.31,16.31,1
20171001|2017-09-26 14:30,26,16.32,16.33,16.32,16.33,10
20171001|2017-09-26 15:30,26,16.33,16.33,16.33,16.33,1
20171001|2017-09-26 17:00,27,16.34,16.34,16.34,16.34,1
20171001|2017-09-27 03:00,27,16.28,16.28,16.28,16.28,1
20171001|2017-09-27 07:00,27,16.28,16.28,16.24,16.24,3
20171001|2017-09-27 07:30,27,16.24,16.25,16.24,16.25,3
20171001|2017-09-27 08:00,27,16.24,16.24,16.2,16.2,5
20171001|2017-09-27 08:30,27,16.25,16.25,16.25,16.25,3
20171001|2017-09-27 09:00,27,16.25,16.28,16.23,16.25,24
20171001|2017-09-27 09:30,27,16.25,16.29,16.22,16.24,36
20171001|2017-09-27 10:00,27,16.26,16.26,16.26,16.26,7
20171001|2017-09-27 10:30,27,16.26,16.31,16.26,16.31,8
20171001|2017-09-27 11:00,27,16.34,16.47,16.34,16.42,108
20171001|2017-09-27 11:30,27,16.42,16.43,16.29,16.36,97
20171001|2017-09-27 12:00,27,16.31,16.31,16.31,16.31,8
20171001|2017-09-27 12:30,27,16.3,16.34,16.29,16.33,14
20171001|2017-09-27 13:00,27,16.34,16.34,16.34,16.34,1
20171001|2017-09-27 13:30,27,16.3,16.33,16.29,16.33,6
20171001|2017-09-27 14:30,27,16.33,16.33,16.33,16.33,4
20171001|2017-09-27 15:00,27,16.33,16.34,16.33,16.34,9
20171001|2017-09-27 15:30,27,16.32,16.32,16.32,16.32,1
20171001|2017-09-27 17:00,28,16.37,16.37,16.37,16.37,1
20171001|2017-09-28 07:30,28,16.33,16.33,16.32,16.32,5
20171001|2017-09-28 08:00,28,16.33,16.33,16.32,16.33,7
20171001|2017-09-28 09:00,28,16.33,16.39,16.33,16.37,23
20171001|2017-09-28 09:30,28,16.38,16.39,16.37,16.38,7
20171001|2017-09-28 10:00,28,16.38,16.4,16.37,16.38,28
20171001|2017-09-28 10:30,28,16.38,16.38,16.37,16.37,9
20171001|2017-09-28 11:00,28,16.37,16.43,16.26,16.3,82
20171001|2017-09-28 11:30,28,16.3,16.32,16.3,16.32,8
20171001|2017-09-28 12:00,28,16.3,16.3,16.26,16.28,14
20171001|2017-09-28 12:30,28,16.31,16.31,16.29,16.29,12
20171001|2017-09-28 13:00,28,16.29,16.31,16.28,16.29,8
20171001|2017-09-28 14:30,28,16.3,16.3,16.3,16.3,1
20171001|2017-09-29 07:30,29,16.28,16.28,16.26,16.26,8
20171001|2017-09-29 08:30,29,16.25,16.25,16.21,16.23,13
20171001|2017-09-29 09:00,29,16.23,16.23,16.23,16.23,2
20171001|2017-09-29 10:00,29,16.26,16.34,16.26,16.32,8
20171001|2017-09-29 10:30,29,16.32,16.33,16.31,16.31,3
20171001|2017-09-29 11:00,29,16.3,16.31,16.24,16.26,63
20171001|2017-09-29 11:30,29,16.3,16.3,16.24,16.25,12
20171001|2017-09-29 12:00,29,16.24,16.24,16.23,16.23,4
20171001|2017-09-29 13:00,29,16.23,16.27,16.23,16.27,13
20171001|2017-09-29 13:30,29,16.26,16.27,16.26,16.27,6
20171001|2017-10-02 07:00,2,16.22,16.22,16.22,16.22,1
20171001|2017-10-02 08:30,2,16.26,16.26,16.2,16.21,34
20171001|2017-10-02 09:00,2,16.22,16.23,16.21,16.21,13
20171001|2017-10-02 09:30,2,16.23,16.25,16.23,16.25,4
20171001|2017-10-02 10:00,2,16.24,16.24,16.23,16.24,31
20171001|2017-10-02 10:30,2,16.24,16.24,16.23,16.23,15
20171001|2017-10-02 11:00,2,16.24,16.34,16.18,16.31,83
20171001|2017-10-02 11:30,2,16.31,16.31,16.3,16.31,24
20171001|2017-10-02 12:30,2,16.31,16.31,16.31,16.31,5
20171001|2017-10-02 13:00,2,16.32,16.33,16.31,16.33,17
20171001|2017-10-02 14:00,2,16.34,16.34,16.34,16.34,2
20171001|2017-10-02 14:30,2,16.32,16.32,16.32,16.32,4
20171001|2017-10-02 15:00,2,16.35,16.35,16.35,16.35,1
20171001|2017-10-02 17:00,3,16.4,16.45,16.4,16.45,3
20171001|2017-10-02 21:00,3,16.4,16.4,16.4,16.4,2
20171001|2017-10-02 21:30,3,16.34,16.34,16.34,16.34,7
20171001|2017-10-03 08:00,3,16.36,16.38,16.36,16.38,8
20171001|2017-10-03 08:30,3,16.4,16.4,16.4,16.4,6
20171001|2017-10-03 09:00,3,16.39,16.4,16.39,16.4,3
20171001|2017-10-03 09:30,3,16.4,16.4,16.36,16.36,18
20171001|2017-10-03 10:00,3,16.39,16.39,16.39,16.39,5
20171001|2017-10-03 10:30,3,16.38,16.38,16.35,16.35,3
20171001|2017-10-03 11:00,3,16.31,16.45,16.3,16.39,44
20171001|2017-10-03 11:30,3,16.41,16.44,16.4,16.4,18
20171001|2017-10-03 12:30,3,16.43,16.43,16.43,16.43,1
20171001|2017-10-03 13:00,3,16.43,16.43,16.43,16.43,3
20171001|2017-10-03 14:30,3,16.43,16.43,16.43,16.43,9
20171001|2017-10-03 15:00,3,16.44,16.45,16.44,16.45,5
20171001|2017-10-03 15:30,3,16.41,16.41,16.41,16.41,2
20171001|2017-10-03 18:30,4,16.45,16.45,16.45,16.45,4
20171001|2017-10-04 07:30,4,16.45,16.45,16.45,16.45,1
20171001|2017-10-04 08:00,4,16.41,16.44,16.41,16.44,4
20171001|2017-10-04 08:30,4,16.45,16.45,16.43,16.44,17
20171001|2017-10-04 09:00,4,16.44,16.44,16.42,16.43,16
20171001|2017-10-04 09:30,4,16.43,16.44,16.43,16.44,7
20171001|2017-10-04 10:00,4,16.42,16.44,16.42,16.44,5
20171001|2017-10-04 10:30,4,16.44,16.49,16.44,16.44,48
20171001|2017-10-04 11:00,4,16.47,16.75,16.47,16.64,187
20171001|2017-10-04 11:30,4,16.65,16.66,16.62,16.64,13
20171001|2017-10-04 12:00,4,16.62,16.62,16.62,16.62,4
20171001|2017-10-04 12:30,4,16.63,16.65,16.63,16.65,22
20171001|2017-10-04 13:00,4,16.66,16.67,16.63,16.67,4
20171001|2017-10-04 13:30,4,16.66,16.66,16.66,16.66,7
20171001|2017-10-04 14:30,4,16.66,16.66,16.66,16.66,21
20171001|2017-10-04 15:00,4,16.66,16.67,16.66,16.66,6
20171001|2017-10-04 20:30,5,16.65,16.65,16.65,16.65,2
20171001|2017-10-04 22:00,5,16.64,16.64,16.64,16.64,1
20171001|2017-10-04 23:30,5,16.68,16.68,16.68,16.68,1
20171001|2017-10-05 01:30,5,16.68,16.7,16.68,16.7,7
20171001|2017-10-05 08:30,5,16.65,16.67,16.65,16.67,6
20171001|2017-10-05 09:00,5,16.69,16.76,16.69,16.75,45
20171001|2017-10-05 09:30,5,16.74,16.77,16.72,16.72,33
20171001|2017-10-05 10:00,5,16.72,16.74,16.72,16.72,41
20171001|2017-10-05 10:30,5,16.74,16.74,16.72,16.73,47
20171001|2017-10-05 11:00,5,16.73,16.8,16.73,16.75,97
20171001|2017-10-05 11:30,5,16.75,16.76,16.74,16.76,28
20171001|2017-10-05 12:00,5,16.76,16.78,16.76,16.78,4
20171001|2017-10-05 12:30,5,16.78,16.78,16.75,16.76,21
20171001|2017-10-05 13:00,5,16.75,16.76,16.74,16.74,8
20171001|2017-10-05 13:30,5,16.75,16.75,16.75,16.75,3
20171001|2017-10-05 14:00,5,16.75,16.76,16.75,16.76,4
20171001|2017-10-05 14:30,5,16.76,16.78,16.74,16.78,13
20171001|2017-10-05 15:00,5,16.78,16.78,16.78,16.78,8
20171001|2017-10-05 15:30,5,16.77,16.78,16.77,16.78,14
20171001|2017-10-05 18:00,6,16.8,16.8,16.8,16.8,1
20171001|2017-10-06 00:00,6,16.8,16.8,16.8,16.8,1
20171001|2017-10-06 03:00,6,16.8,16.8,16.8,16.8,1
20171001|2017-10-06 07:30,6,16.8,16.82,16.8,16.82,19
20171001|2017-10-06 08:00,6,16.8,16.8,16.8,16.8,6
20171001|2017-10-06 08:30,6,16.82,16.82,16.8,16.81,14
20171001|2017-10-06 09:00,6,16.81,16.81,16.79,16.79,26
20171001|2017-10-06 09:30,6,16.77,16.77,16.75,16.75,16
20171001|2017-10-06 10:00,6,16.76,16.76,16.76,16.76,1
20171001|2017-10-06 10:30,6,16.77,16.77,16.74,16.75,20
20171001|2017-10-06 11:00,6,16.77,16.8,16.77,16.8,59
20171001|2017-10-06 13:00,6,16.8,16.8,16.78,16.78,2
20171001|2017-10-09 07:00,9,16.8,16.8,16.8,16.8,6
20171001|2017-10-09 08:00,9,16.78,16.78,16.78,16.78,6
20171001|2017-10-09 08:30,9,16.8,16.8,16.8,16.8,83
20171001|2017-10-09 09:00,9,16.81,16.85,16.81,16.85,32
20171001|2017-10-09 09:30,9,16.84,16.85,16.82,16.82,5
20171001|2017-10-09 10:00,9,16.84,16.84,16.84,16.84,5
20171001|2017-10-09 10:30,9,16.84,16.84,16.83,16.83,11
20171001|2017-10-09 11:00,9,16.82,16.82,16.7,16.73,58
20171001|2017-10-09 11:30,9,16.71,16.75,16.71,16.75,8
20171001|2017-10-09 12:30,9,16.75,16.77,16.75,16.75,4
20171001|2017-10-09 13:00,9,16.75,16.75,16.72,16.72,20
20171001|2017-10-09 13:30,9,16.7,16.7,16.7,16.7,9
20171001|2017-10-09 14:00,9,16.7,16.7,16.69,16.69,4
20171001|2017-10-09 15:30,9,16.69,16.69,16.66,16.66,20
20171001|2017-10-09 17:00,10,16.65,16.65,16.65,16.65,1
20171001|2017-10-10 00:30,10,16.7,16.7,16.7,16.7,2
20171001|2017-10-10 02:00,10,16.69,16.69,16.69,16.69,2
20171001|2017-10-10 06:00,10,16.7,16.7,16.7,16.7,3
20171001|2017-10-10 07:30,10,16.66,16.66,16.65,16.65,6
20171001|2017-10-10 08:00,10,16.64,16.65,16.64,16.64,3
20171001|2017-10-10 08:30,10,16.63,16.69,16.63,16.68,37
20171001|2017-10-10 09:00,10,16.65,16.66,16.65,16.65,15
20171001|2017-10-10 09:30,10,16.66,16.66,16.66,16.66,2
20171001|2017-10-10 10:00,10,16.67,16.68,16.65,16.65,36
20171001|2017-10-10 10:30,10,16.65,16.67,16.64,16.67,11
20171001|2017-10-10 11:00,10,16.65,16.69,16.64,16.68,22
20171001|2017-10-10 11:30,10,16.67,16.67,16.67,16.67,7
20171001|2017-10-10 12:00,10,16.68,16.68,16.66,16.66,6
20171001|2017-10-10 12:30,10,16.68,16.68,16.68,16.68,1
20171001|2017-10-10 13:00,10,16.7,16.7,16.7,16.7,1
20171001|2017-10-10 14:30,10,16.67,16.67,16.67,16.67,2
20171001|2017-10-10 15:00,10,16.69,16.69,16.68,16.69,20
20171001|2017-10-10 15:30,10,16.69,16.69,16.69,16.69,4
20171001|2017-10-11 08:00,11,16.7,16.7,16.7,16.7,2
20171001|2017-10-11 08:30,11,16.72,16.72,16.68,16.68,16
20171001|2017-10-11 09:00,11,16.71,16.71,16.71,16.71,1
20171001|2017-10-11 09:30,11,16.69,16.71,16.68,16.71,10
20171001|2017-10-11 10:00,11,16.73,16.74,16.73,16.74,3
20171001|2017-10-11 10:30,11,16.75,16.75,16.73,16.74,24
20171001|2017-10-11 11:00,11,16.74,16.78,16.74,16.76,49
20171001|2017-10-11 11:30,11,16.76,16.76,16.73,16.73,23
20171001|2017-10-11 12:00,11,16.73,16.73,16.73,16.73,6
20171001|2017-10-11 12:30,11,16.73,16.73,16.73,16.73,2
20171001|2017-10-11 13:00,11,16.72,16.72,16.71,16.71,7
20171001|2017-10-11 14:30,11,16.72,16.72,16.72,16.72,2
20171001|2017-10-11 17:00,12,16.68,16.68,16.68,16.68,1
20171001|2017-10-12 07:00,12,16.72,16.72,16.72,16.72,1
20171001|2017-10-12 07:30,12,16.69,16.69,16.69,16.69,1
20171001|2017-10-12 08:30,12,16.72,16.74,16.72,16.74,16
20171001|2017-10-12 09:00,12,16.74,16.75,16.74,16.75,6
20171001|2017-10-12 09:30,12,16.75,16.77,16.75,16.76,24
20171001|2017-10-12 10:30,12,16.75,16.75,16.7,16.73,31
20171001|2017-10-12 11:00,12,16.71,16.72,16.69,16.72,11
20171001|2017-10-12 11:30,12,16.73,16.73,16.7,16.72,14
20171001|2017-10-12 12:00,12,16.73,16.73,16.71,16.71,12
20171001|2017-10-12 12:30,12,16.7,16.7,16.7,16.7,12
20171001|2017-10-12 13:00,12,16.69,16.72,16.69,16.71,8
20171001|2017-10-12 13:30,12,16.71,16.73,16.71,16.71,27
20171001|2017-10-12 14:00,12,16.7,16.7,16.68,16.68,5
20171001|2017-10-12 14:30,12,16.7,16.7,16.7,16.7,7
20171001|2017-10-12 15:00,12,16.71,16.71,16.71,16.71,4
20171001|2017-10-12 17:30,13,16.68,16.68,16.68,16.68,1
20171001|2017-10-13 07:00,13,16.72,16.72,16.72,16.72,4
20171001|2017-10-13 07:30,13,16.72,16.72,16.72,16.72,2
20171001|2017-10-13 08:30,13,16.7,16.7,16.7,16.7,1
20171001|2017-10-13 09:00,13,16.72,16.72,16.72,16.72,5
20171001|2017-10-13 09:30,13,16.72,16.72,16.72,16.72,1
20171001|2017-10-13 10:00,13,16.72,16.72,16.72,16.72,30
20171001|2017-10-13 10:30,13,16.73,16.74,16.73,16.74,23
20171001|2017-10-13 11:00,13,16.73,16.75,16.71,16.74,15
20171001|2017-10-13 11:30,13,16.73,16.74,16.73,16.74,8
20171001|2017-10-13 12:00,13,16.74,16.74,16.72,16.74,8
20171001|2017-10-13 12:30,13,16.73,16.73,16.72,16.73,6
20171001|2017-10-13 13:00,13,16.72,16.73,16.72,16.73,10
20171001|2017-10-13 13:30,13,16.73,16.73,16.72,16.73,4
20171001|2017-10-15 19:30,16,16.71,16.71,16.71,16.71,1
20171001|2017-10-16 08:00,16,16.71,16.71,16.71,16.71,1
20171001|2017-10-16 09:00,16,16.74,16.75,16.74,16.75,24
20171001|2017-10-16 09:30,16,16.75,16.75,16.74,16.74,46
20171001|2017-10-16 11:00,16,16.74,16.78,16.74,16.75,80
20171001|2017-10-16 11:30,16,16.77,16.77,16.76,16.76,12
20171001|2017-10-16 12:00,16,16.76,16.76,16.76,16.76,1
20171001|2017-10-16 12:30,16,16.76,16.76,16.76,16.76,5
20171001|2017-10-16 13:00,16,16.76,16.76,16.76,16.76,1
20171001|2017-10-16 17:00,17,16.78,16.78,16.78,16.78,1
20171001|2017-10-16 18:00,17,16.76,16.76,16.76,16.76,1
20171001|2017-10-17 08:30,17,16.77,16.77,16.77,16.77,2
20171001|2017-10-17 09:00,17,16.78,16.79,16.77,16.79,31
20171001|2017-10-17 09:30,17,16.79,16.8,16.78,16.79,31
20171001|2017-10-17 10:00,17,16.79,16.81,16.79,16.8,29
20171001|2017-10-17 10:30,17,16.79,16.81,16.78,16.81,53
20171001|2017-10-17 11:00,17,16.81,16.82,16.8,16.8,33
20171001|2017-10-17 11:30,17,16.81,16.81,16.81,16.81,1
20171001|2017-10-17 12:00,17,16.81,16.81,16.81,16.81,2
20171001|2017-10-17 12:30,17,16.81,16.81,16.8,16.8,13
20171001|2017-10-17 13:00,17,16.8,16.8,16.8,16.8,6
20171001|2017-10-17 13:30,17,16.81,16.81,16.81,16.81,1
20171001|2017-10-17 14:00,17,16.81,16.81,16.81,16.81,4
20171001|2017-10-17 14:30,17,16.81,16.82,16.81,16.81,14
20171001|2017-10-17 15:00,17,16.8,16.82,16.8,16.82,6
20171001|2017-10-18 09:00,18,16.8,16.8,16.8,16.8,1
20171001|2017-10-18 10:00,18,16.82,16.82,16.82,16.82,2
20171001|2017-10-18 11:00,18,16.81,16.81,16.8,16.81,16
20171001|2017-10-18 11:30,18,16.81,16.81,16.8,16.8,26
20171001|2017-10-18 12:00,18,16.79,16.8,16.79,16.8,2
20171001|2017-10-18 12:30,18,16.79,16.81,16.79,16.81,2
20171001|2017-10-18 13:00,18,16.8,16.8,16.8,16.8,2
20171001|2017-10-18 13:30,18,16.81,16.81,16.69,16.69,81
20171001|2017-10-18 14:00,18,16.69,16.69,16.67,16.67,34
20171001|2017-10-18 14:30,18,16.67,16.67,16.66,16.66,15
20171001|2017-10-18 15:00,18,16.69,16.69,16.66,16.66,5
20171001|2017-10-18 15:30,18,16.66,16.66,16.66,16.66,26
20171001|2017-10-18 17:00,19,16.62,16.62,16.62,16.62,1
20171001|2017-10-18 18:00,19,16.64,16.64,16.64,16.64,5
20171001|2017-10-18 19:00,19,16.62,16.62,16.62,16.62,1
20171001|2017-10-19 08:00,19,16.64,16.65,16.63,16.63,3
20171001|2017-10-19 08:30,19,16.65,16.65,16.64,16.64,4
20171001|2017-10-19 10:00,19,16.64,16.64,16.64,16.64,1
20171001|2017-10-19 10:30,19,16.64,16.64,16.62,16.62,42
20171001|2017-10-19 11:00,19,16.62,16.62,16.61,16.61,96
20171001|2017-10-19 12:00,19,16.61,16.62,16.61,16.61,12
20171001|2017-10-19 12:30,19,16.61,16.61,16.61,16.61,2
20171001|2017-10-19 13:00,19,16.61,16.61,16.61,16.61,1
20171001|2017-10-19 14:30,19,16.61,16.62,16.61,16.62,2
20171001|2017-10-20 06:00,20,16.6,16.6,16.6,16.6,1
20171001|2017-10-20 08:00,20,16.61,16.61,16.61,16.61,1
20171001|2017-10-20 09:00,20,16.62,16.64,16.62,16.63,22
20171001|2017-10-20 09:30,20,16.64,16.64,16.62,16.62,15
20171001|2017-10-20 10:00,20,16.63,16.63,16.62,16.62,2
20171001|2017-10-20 11:00,20,16.62,16.62,16.6,16.6,93
20171001|2017-10-20 12:30,20,16.61,16.61,16.61,16.61,1
20171001|2017-10-20 13:00,20,16.6,16.6,16.6,16.6,2
20171001|2017-10-23 04:00,23,16.61,16.61,16.61,16.61,3
20171001|2017-10-23 08:30,23,16.62,16.62,16.62,16.62,7
20171001|2017-10-23 10:00,23,16.61,16.61,16.61,16.61,20
20171001|2017-10-23 15:30,23,16.61,16.62,16.6,16.62,6
20171001|2017-10-23 19:00,24,16.61,16.61,16.61,16.61,5
20171001|2017-10-24 03:30,24,16.59,16.59,16.59,16.59,1
20171001|2017-10-24 09:00,24,16.6,16.6,16.6,16.6,3
20171001|2017-10-24 09:30,24,16.6,16.6,16.6,16.6,2
20171001|2017-10-24 10:30,24,16.6,16.6,16.59,16.59,15
20171001|2017-10-24 11:00,24,16.61,16.61,16.61,16.61,46
20171001|2017-10-24 15:00,24,16.62,16.62,16.62,16.62,10
20171001|2017-10-24 15:30,24,16.62,16.62,16.62,16.62,4
20171001|2017-10-25 11:00,25,16.61,16.61,16.61,16.61,13
20171001|2017-10-25 11:30,25,16.6,16.6,16.6,16.6,13
20171001|2017-10-25 12:00,25,16.6,16.6,16.6,16.6,11
20171001|2017-10-25 13:30,25,16.62,16.71,16.61,16.69,76
20171001|2017-10-25 14:00,25,16.7,16.7,16.7,16.7,38
20171001|2017-10-25 18:00,26,16.7,16.71,16.7,16.71,2
20171001|2017-10-26 06:30,26,16.7,16.7,16.7,16.7,2
20171001|2017-10-26 07:00,26,16.69,16.71,16.69,16.71,3
20171001|2017-10-26 08:30,26,16.71,16.72,16.71,16.72,8
20171001|2017-10-26 09:00,26,16.71,16.71,16.71,16.71,1
20171001|2017-10-26 09:30,26,16.72,16.72,16.72,16.72,1
20171001|2017-10-26 10:00,26,16.71,16.71,16.71,16.71,6
20171001|2017-10-26 10:30,26,16.7,16.71,16.7,16.71,12
20171001|2017-10-26 11:00,26,16.71,16.71,16.71,16.71,3
20171001|2017-10-26 12:00,26,16.71,16.71,16.7,16.7,2
20171001|2017-10-26 13:00,26,16.71,16.71,16.7,16.7,2
20171001|2017-10-26 13:30,26,16.71,16.71,16.71,16.71,4
20171001|2017-10-26 14:00,26,16.7,16.7,16.7,16.7,4
20171001|2017-10-26 14:30,26,16.7,16.7,16.7,16.7,6
20171001|2017-10-27 11:00,27,16.7,16.7,16.7,16.7,30
20171001|2017-10-27 13:00,27,16.71,16.71,16.71,16.71,1
20171001|2017-10-30 08:30,30,16.71,16.71,16.71,16.71,1
20171001|2017-10-30 12:30,30,16.7,16.71,16.7,16.71,33
20171001|2017-10-31 07:30,31,16.72,16.73,16.72,16.73,23
20171001|2017-10-31 08:00,31,16.72,16.72,16.72,16.72,20
20171001|2017-10-31 08:30,31,16.71,16.71,16.71,16.71,1
20171001|2017-10-31 09:30,31,16.71,16.72,16.71,16.72,9
20171001|2017-10-31 10:00,31,16.72,16.72,16.72,16.72,2
20171001|2017-10-31 10:30,31,16.72,16.72,16.72,16.72,3
20171001|2017-10-31 11:00,31,16.72,16.72,16.72,16.72,5
20171101|2015-12-07 11:00,7,16.1,16.1,16.1,16.1,3
20171101|2016-01-22 08:00,22,16.1,16.1,16.1,16.1,2
20171101|2016-01-28 10:30,28,16,16,16,16,3
20171101|2016-02-03 10:00,3,15.8,15.84,15.8,15.84,6
20171101|2016-02-04 11:00,4,15.88,15.88,15.88,15.88,2
20171101|2016-02-04 13:30,4,15.86,15.86,15.86,15.86,1
20171101|2016-02-05 11:00,5,15.8,15.8,15.8,15.8,1
20171101|2016-02-18 14:00,18,15.81,15.81,15.81,15.81,5
20171101|2016-02-24 10:00,24,15.7,15.7,15.7,15.7,1
20171101|2016-03-24 09:30,24,15.35,15.35,15.35,15.35,5
20171101|2016-03-31 15:30,31,15.45,15.45,15.45,15.45,5
20171101|2016-05-02 12:00,2,15.75,15.75,15.75,15.75,3
20171101|2016-05-02 15:30,2,15.75,15.75,15.75,15.75,8
20171101|2016-05-03 12:30,3,15.61,15.61,15.61,15.61,1
20171101|2016-05-04 14:00,4,15.65,15.65,15.65,15.65,3
20171101|2016-05-05 09:30,5,15.66,15.66,15.66,15.66,3
20171101|2016-05-05 13:00,5,15.7,15.7,15.7,15.7,2
20171101|2016-05-11 10:30,11,15.58,15.58,15.58,15.58,1
20171101|2016-05-17 10:00,17,15.77,15.77,15.77,15.77,2
20171101|2016-05-19 13:00,19,15.79,15.79,15.79,15.79,3
20171101|2016-05-25 12:30,25,15.88,15.88,15.88,15.88,1
20171101|2016-06-02 13:00,2,15.93,15.93,15.93,15.93,2
20171101|2016-06-06 13:00,6,16,16,16,16,3
20171101|2016-06-08 14:00,8,15.94,15.94,15.92,15.92,10
20171101|2016-06-10 08:00,10,16.09,16.09,15.89,15.89,6
20171101|2016-06-13 14:00,13,16.15,16.15,16.15,16.15,6
20171101|2016-06-17 13:00,17,16.44,16.44,16.1,16.32,4
20171101|2016-06-22 15:00,22,16.4,16.4,16.4,16.4,1
20171101|2016-07-06 09:00,6,16.54,16.54,16.54,16.54,2
20171101|2016-07-06 13:00,6,16.58,16.62,16.58,16.62,4
20171101|2016-07-08 09:00,8,16.54,16.54,16.54,16.54,8
20171101|2016-07-08 11:00,8,16.54,16.54,16.54,16.54,1
20171101|2016-07-15 12:30,15,16.57,16.57,16.57,16.57,1
20171101|2016-07-19 11:00,19,16.65,16.65,16.65,16.65,5
20171101|2016-07-20 10:30,20,16.65,16.65,16.65,16.65,2
20171101|2016-07-21 12:00,21,16.6,16.6,16.6,16.6,1
20171101|2016-07-21 13:00,21,16.64,16.64,16.64,16.64,10
20171101|2016-07-25 10:00,25,16.65,16.65,16.65,16.65,1
20171101|2016-07-28 08:30,28,16.65,16.65,16.65,16.65,8
20171101|2016-08-01 10:00,1,16.65,16.65,16.65,16.65,4
20171101|2016-08-01 15:30,1,16.65,16.65,16.65,16.65,1
20171101|2016-08-02 13:00,2,16.69,16.69,16.69,16.69,1
20171101|2016-08-02 15:30,2,16.65,16.65,16.65,16.65,3
20171101|2016-08-03 06:30,3,16.69,16.69,16.69,16.69,1
20171101|2016-08-03 11:00,3,16.6,16.6,16.6,16.6,1
20171101|2016-08-04 09:30,4,16.6,16.6,16.6,16.6,1
20171101|2016-08-04 10:30,4,16.65,16.65,16.65,16.65,2
20171101|2016-08-04 19:30,5,16.65,16.65,16.65,16.65,3
20171101|2016-08-05 09:00,5,16.65,16.65,16.65,16.65,3
20171101|2016-08-05 09:30,5,16.64,16.65,16.64,16.65,6
20171101|2016-08-09 09:30,9,16.7,16.7,16.7,16.7,5
20171101|2016-08-15 10:30,15,16.65,16.65,16.65,16.65,4
20171101|2016-08-15 11:30,15,16.65,16.65,16.65,16.65,9
20171101|2016-08-15 15:30,15,16.65,16.65,16.65,16.65,1
20171101|2016-08-16 12:00,16,16.7,16.7,16.7,16.7,4
20171101|2016-08-17 12:00,17,16.79,16.8,16.79,16.8,2
20171101|2016-08-18 08:00,18,16.8,16.8,16.8,16.8,14
20171101|2016-08-18 11:30,18,16.8,16.8,16.8,16.8,4
20171101|2016-08-18 12:00,18,16.8,16.8,16.8,16.8,1
20171101|2016-08-19 09:00,19,16.76,16.76,16.76,16.76,5
20171101|2016-08-22 09:00,22,16.8,16.8,16.8,16.8,2
20171101|2016-08-22 11:30,22,16.79,16.79,16.79,16.79,1
20171101|2016-08-22 12:00,22,16.82,16.82,16.82,16.82,4
20171101|2016-08-23 09:00,23,16.84,16.84,16.84,16.84,4
20171101|2016-08-23 14:00,23,16.9,16.9,16.9,16.9,1
20171101|2016-08-24 11:30,24,16.99,16.99,16.99,16.99,3
20171101|2016-08-24 13:00,24,16.82,16.82,16.82,16.82,3
20171101|2016-08-24 13:30,24,16.86,16.86,16.86,16.86,2
20171101|2016-08-24 15:00,24,16.93,16.93,16.93,16.93,1
20171101|2016-08-25 08:30,25,16.94,16.94,16.94,16.94,5
20171101|2016-08-25 09:00,25,16.94,16.94,16.94,16.94,1
20171101|2016-08-25 09:30,25,16.94,16.94,16.94,16.94,5
20171101|2016-08-26 08:30,26,16.94,16.94,16.94,16.94,1
20171101|2016-08-26 09:00,26,16.93,16.93,16.93,16.93,1
20171101|2016-08-26 10:30,26,16.88,16.88,16.88,16.88,2
20171101|2016-08-26 12:30,26,16.88,16.88,16.88,16.88,2
20171101|2016-08-30 12:00,30,16.87,16.87,16.87,16.87,1
20171101|2016-08-31 12:30,31,16.87,16.87,16.87,16.87,1
20171101|2016-08-31 15:00,31,16.81,16.81,16.81,16.81,1
20171101|2016-08-31 15:30,31,16.8,16.8,16.8,16.8,1
20171101|2016-09-01 11:00,1,16.82,16.82,16.82,16.82,16
20171101|2016-09-06 10:30,6,16.87,16.87,16.86,16.86,3
20171101|2016-09-06 11:00,6,16.9,16.92,16.9,16.92,3
20171101|2016-09-06 11:30,6,16.86,16.86,16.86,16.86,1
20171101|2016-09-06 12:00,6,16.92,16.95,16.92,16.92,6
20171101|2016-09-06 12:30,6,16.94,16.96,16.94,16.96,5
20171101|2016-09-06 13:00,6,16.96,16.97,16.96,16.97,4
20171101|2016-09-07 07:00,7,16.96,16.96,16.96,16.96,1
20171101|2016-09-08 09:30,8,16.88,16.88,16.88,16.88,11
20171101|2016-09-08 10:00,8,16.88,16.88,16.88,16.88,1
20171101|2016-09-08 10:30,8,16.88,16.88,16.87,16.87,2
20171101|2016-09-13 12:00,13,16.87,16.87,16.87,16.87,1
20171101|2016-09-13 13:00,13,16.69,16.69,16.69,16.69,1
20171101|2016-09-15 07:00,15,16.69,16.71,16.69,16.71,3
20171101|2016-09-15 11:30,15,16.71,16.71,16.71,16.71,1
20171101|2016-09-19 09:30,19,16.73,16.78,16.73,16.78,6
20171101|2016-09-19 12:00,19,16.78,16.78,16.78,16.78,5
20171101|2016-09-20 08:30,20,16.78,16.78,16.78,16.78,1
20171101|2016-09-20 11:00,20,16.78,16.78,16.78,16.78,1
20171101|2016-09-20 12:30,20,16.78,16.78,16.78,16.78,1
20171101|2016-09-22 08:30,22,16.78,16.78,16.78,16.78,4
20171101|2016-09-22 13:00,22,16.72,16.72,16.72,16.72,1
20171101|2016-09-26 11:00,26,16.61,16.63,16.61,16.63,3
20171101|2016-09-26 12:00,26,16.62,16.62,16.62,16.62,3
20171101|2016-09-26 12:30,26,16.62,16.62,16.6,16.6,2
20171101|2016-09-27 09:30,27,16.5,16.5,16.5,16.5,3
20171101|2016-09-27 10:00,27,16.55,16.55,16.55,16.55,2
20171101|2016-09-27 11:00,27,16.55,16.55,16.55,16.55,1
20171101|2016-09-27 12:00,27,16.52,16.52,16.52,16.52,1
20171101|2016-09-27 14:00,27,16.52,16.54,16.52,16.54,6
20171101|2016-09-27 14:30,27,16.55,16.58,16.55,16.58,7
20171101|2016-09-27 15:30,27,16.65,16.65,16.65,16.65,1
20171101|2016-09-28 10:00,28,16.55,16.55,16.55,16.55,1
20171101|2016-09-29 13:30,29,16.56,16.56,16.56,16.56,1
20171101|2016-09-30 11:00,30,16.63,16.63,16.63,16.63,5
20171101|2016-10-03 09:00,3,16.61,16.61,16.61,16.61,10
20171101|2016-10-03 09:30,3,16.61,16.61,16.61,16.61,10
20171101|2016-10-04 11:00,4,16.61,16.61,16.59,16.59,11
20171101|2016-10-04 11:30,4,16.6,16.6,16.6,16.6,10
20171101|2016-10-05 10:00,5,16.6,16.6,16.6,16.6,1
20171101|2016-10-11 09:00,11,16.6,16.6,16.6,16.6,1
20171101|2016-10-11 09:30,11,16.62,16.62,16.62,16.62,10
20171101|2016-10-11 15:00,11,16.55,16.55,16.55,16.55,1
20171101|2016-10-12 10:00,12,16.6,16.6,16.6,16.6,5
20171101|2016-10-19 09:00,19,16.59,16.59,16.59,16.59,2
20171101|2016-10-20 10:30,20,16.58,16.58,16.58,16.58,3
20171101|2016-10-20 11:00,20,16.58,16.58,16.58,16.58,2
20171101|2016-10-20 13:00,20,16.54,16.54,16.54,16.54,4
20171101|2016-10-20 14:30,20,16.56,16.56,16.56,16.56,2
20171101|2016-10-20 22:00,21,16.56,16.56,16.56,16.56,5
20171101|2016-10-21 09:00,21,16.56,16.56,16.56,16.56,11
20171101|2016-10-25 09:00,25,16.52,16.52,16.52,16.52,1
20171101|2016-10-25 10:30,25,16.52,16.52,16.52,16.52,1
20171101|2016-10-25 13:00,25,16.52,16.52,16.52,16.52,1
20171101|2016-10-26 09:00,26,16.52,16.52,16.52,16.52,2
20171101|2016-10-31 10:30,31,16.65,16.65,16.65,16.65,1
20171101|2016-10-31 14:00,31,16.65,16.7,16.65,16.7,5
20171101|2016-11-01 14:00,1,16.67,16.67,16.67,16.67,2
20171101|2016-11-01 14:30,1,16.7,16.7,16.7,16.7,14
20171101|2016-11-01 18:00,2,16.7,16.7,16.7,16.7,1
20171101|2016-11-02 10:30,2,16.7,16.7,16.7,16.7,1
20171101|2016-11-02 11:30,2,16.74,16.74,16.74,16.74,1
20171101|2016-11-02 12:00,2,16.7,16.7,16.7,16.7,14
20171101|2016-11-02 12:30,2,16.7,16.7,16.7,16.7,1
20171101|2016-11-04 09:30,4,16.75,16.75,16.75,16.75,1
20171101|2016-11-04 13:00,4,16.73,16.73,16.73,16.73,1
20171101|2016-11-07 09:00,7,16.81,16.81,16.81,16.81,4
20171101|2016-11-07 10:30,7,16.81,16.85,16.81,16.85,13
20171101|2016-11-07 11:00,7,16.85,16.86,16.85,16.85,29
20171101|2016-11-07 11:30,7,16.84,16.84,16.84,16.84,5
20171101|2016-11-07 12:00,7,16.78,16.78,16.78,16.78,2
20171101|2016-11-07 13:00,7,16.78,16.78,16.78,16.78,2
20171101|2016-11-08 09:00,8,16.78,16.78,16.78,16.78,10
20171101|2016-11-08 11:00,8,16.73,16.73,16.73,16.73,1
20171101|2016-11-08 12:00,8,16.68,16.68,16.68,16.68,1
20171101|2016-11-08 13:00,8,16.6,16.6,16.6,16.6,1
20171101|2016-11-10 08:30,10,16.7,16.7,16.7,16.7,1
20171101|2016-11-10 12:00,10,16.7,16.7,16.7,16.7,1
20171101|2016-11-14 08:00,14,16.72,16.72,16.72,16.72,5
20171101|2016-11-14 08:30,14,16.72,16.72,16.72,16.72,1
20171101|2016-11-15 12:30,15,16.84,16.84,16.84,16.84,2
20171101|2016-11-16 08:00,16,16.84,16.84,16.84,16.84,1
20171101|2016-11-16 13:00,16,16.86,16.86,16.86,16.86,1
20171101|2016-11-16 14:00,16,16.88,16.88,16.88,16.88,1
20171101|2016-11-16 14:30,16,16.89,16.89,16.89,16.89,12
20171101|2016-11-18 11:00,18,16.89,16.89,16.89,16.89,4
20171101|2016-11-18 11:30,18,16.87,16.87,16.87,16.87,1
20171101|2016-11-18 12:30,18,16.9,16.9,16.88,16.88,2
20171101|2016-11-18 13:00,18,16.88,16.92,16.88,16.89,5
20171101|2016-11-21 11:30,21,16.93,16.93,16.9,16.9,6
20171101|2016-11-22 11:00,22,16.9,16.9,16.9,16.9,1
20171101|2016-11-22 12:30,22,16.92,16.92,16.91,16.92,8
20171101|2016-11-23 12:00,23,16.91,16.91,16.91,16.91,1
20171101|2016-11-28 08:30,28,16.88,16.88,16.88,16.88,1
20171101|2016-11-28 12:30,28,16.95,16.96,16.94,16.94,7
20171101|2016-11-29 14:00,29,16.96,16.96,16.96,16.96,5
20171101|2016-11-29 15:00,29,16.96,16.96,16.96,16.96,5
20171101|2016-11-30 09:00,30,16.97,16.97,16.97,16.97,2
20171101|2016-11-30 09:30,30,16.95,16.96,16.95,16.96,2
20171101|2016-11-30 10:30,30,16.93,16.93,16.93,16.93,1
20171101|2016-11-30 11:00,30,16.95,16.95,16.95,16.95,2
20171101|2016-11-30 11:30,30,17,17,17,17,36
20171101|2016-11-30 14:00,30,17.02,17.02,17.02,17.02,1
20171101|2016-11-30 15:30,30,17,17,17,17,1
20171101|2016-12-01 09:00,1,17.01,17.01,17.01,17.01,1
20171101|2016-12-01 09:30,1,17.01,17.01,17.01,17.01,3
20171101|2016-12-01 10:00,1,17.04,17.05,17.02,17.05,7
20171101|2016-12-01 10:30,1,17.08,17.08,17.08,17.08,2
20171101|2016-12-01 11:00,1,17.1,17.1,17.1,17.1,4
20171101|2016-12-01 11:30,1,17.13,17.13,17.13,17.13,1
20171101|2016-12-01 12:00,1,17.21,17.25,17.21,17.25,4
20171101|2016-12-01 12:30,1,17.3,17.33,17.15,17.15,13
20171101|2016-12-01 13:00,1,17.14,17.19,17.13,17.13,4
20171101|2016-12-01 13:30,1,17.14,17.14,17.14,17.14,3
20171101|2016-12-01 14:30,1,17.2,17.2,17.2,17.2,2
20171101|2016-12-01 15:00,1,17.23,17.23,17.16,17.16,4
20171101|2016-12-01 15:30,1,17.15,17.15,17.15,17.15,1
20171101|2016-12-01 19:00,2,17.2,17.2,17.2,17.2,2
20171101|2016-12-02 08:30,2,17.25,17.25,17.25,17.25,1
20171101|2016-12-02 09:00,2,17.25,17.25,17.25,17.25,4
20171101|2016-12-02 10:00,2,17.24,17.24,17.24,17.24,13
20171101|2016-12-02 10:30,2,17.24,17.24,17.24,17.24,6
20171101|2016-12-02 11:30,2,17.29,17.3,17.29,17.3,6
20171101|2016-12-02 12:30,2,17.4,17.4,17.25,17.25,5
20171101|2016-12-02 13:00,2,17.29,17.33,17.29,17.33,3
20171101|2016-12-02 13:30,2,17.26,17.26,17.26,17.26,4
20171101|2016-12-05 07:00,5,17.29,17.29,17.29,17.29,3
20171101|2016-12-05 09:30,5,17.17,17.17,17.17,17.17,1
20171101|2016-12-05 10:30,5,17.23,17.23,17.2,17.2,3
20171101|2016-12-05 11:30,5,17.2,17.2,17.2,17.2,2
20171101|2016-12-05 12:30,5,17.2,17.2,17.2,17.2,2
20171101|2016-12-05 13:00,5,17.17,17.17,17.17,17.17,1
20171101|2016-12-05 13:30,5,17.16,17.16,17.16,17.16,5
20171101|2016-12-05 14:30,5,17.22,17.22,17.15,17.15,2
20171101|2016-12-06 09:00,6,17.17,17.17,17.17,17.17,4
20171101|2016-12-06 11:30,6,17.17,17.17,17.17,17.17,3
20171101|2016-12-06 12:00,6,17.09,17.09,17.09,17.09,1
20171101|2016-12-06 13:30,6,17.12,17.12,17.12,17.12,1
20171101|2016-12-06 14:00,6,17.15,17.15,17.15,17.15,2
20171101|2016-12-07 08:00,7,17.15,17.15,17.15,17.15,1
20171101|2016-12-07 08:30,7,17.17,17.17,17.17,17.17,1
20171101|2016-12-07 09:00,7,17.17,17.18,17.17,17.18,9
20171101|2016-12-07 11:30,7,17.15,17.15,17.15,17.15,1
20171101|2016-12-08 07:30,8,17.2,17.2,17.2,17.2,1
20171101|2016-12-08 10:30,8,17.16,17.16,17.16,17.16,1
20171101|2016-12-08 11:00,8,17.21,17.21,17.21,17.21,3
20171101|2016-12-08 14:00,8,17.26,17.27,17.26,17.27,2
20171101|2016-12-08 15:00,8,17.28,17.28,17.28,17.28,1
20171101|2016-12-09 09:00,9,17.3,17.3,17.3,17.3,3
20171101|2016-12-09 09:30,9,17.28,17.35,17.28,17.3,3
20171101|2016-12-09 12:00,9,17.3,17.3,17.3,17.3,3
20171101|2016-12-12 06:00,12,17.3,17.3,17.3,17.3,10
20171101|2016-12-12 09:30,12,17.37,17.38,17.37,17.38,4
20171101|2016-12-12 10:30,12,17.42,17.42,17.42,17.42,1
20171101|2016-12-12 11:00,12,17.44,17.47,17.4,17.47,11
20171101|2016-12-12 13:00,12,17.48,17.49,17.46,17.49,5
20171101|2016-12-12 15:30,12,17.4,17.4,17.4,17.4,5
20171101|2016-12-13 09:00,13,17.5,17.5,17.5,17.5,10
20171101|2016-12-13 09:30,13,17.53,17.53,17.53,17.53,1
20171101|2016-12-13 10:00,13,17.46,17.46,17.46,17.46,1
20171101|2016-12-13 10:30,13,17.46,17.63,17.46,17.63,5
20171101|2016-12-13 12:00,13,17.5,17.5,17.4,17.4,4
20171101|2016-12-14 09:30,14,17.41,17.44,17.41,17.44,3
20171101|2016-12-14 10:30,14,17.44,17.44,17.44,17.44,1
20171101|2016-12-14 12:00,14,17.42,17.42,17.42,17.42,4
20171101|2016-12-14 13:00,14,17.4,17.4,17.4,17.4,4
20171101|2016-12-14 13:30,14,17.44,17.44,17.44,17.44,1
20171101|2016-12-14 14:30,14,17.4,17.4,17.4,17.4,1
20171101|2016-12-15 10:30,15,17.46,17.46,17.46,17.46,1
20171101|2016-12-15 11:00,15,17.46,17.46,17.43,17.43,11
20171101|2016-12-15 13:00,15,17.4,17.4,17.4,17.4,1
20171101|2016-12-15 14:30,15,17.4,17.4,17.4,17.4,1
20171101|2016-12-16 08:30,16,17.42,17.42,17.42,17.42,1
20171101|2016-12-16 09:30,16,17.42,17.42,17.41,17.41,2
20171101|2016-12-16 10:00,16,17.44,17.45,17.44,17.45,2
20171101|2016-12-16 10:30,16,17.46,17.46,17.45,17.46,8
20171101|2016-12-16 11:30,16,17.43,17.44,17.43,17.44,4
20171101|2016-12-16 12:30,16,17.44,17.44,17.44,17.44,1
20171101|2016-12-19 10:30,19,17.47,17.47,17.47,17.47,2
20171101|2016-12-19 11:30,19,17.48,17.48,17.48,17.48,10
20171101|2016-12-19 12:30,19,17.5,17.53,17.5,17.53,9
20171101|2016-12-19 13:00,19,17.53,17.53,17.53,17.53,3
20171101|2016-12-19 13:30,19,17.54,17.54,17.54,17.54,1
20171101|2016-12-19 14:00,19,17.53,17.53,17.53,17.53,1
20171101|2016-12-19 14:30,19,17.53,17.53,17.53,17.53,1
20171101|2016-12-20 10:00,20,17.53,17.55,17.53,17.55,2
20171101|2016-12-20 10:30,20,17.55,17.55,17.55,17.55,2
20171101|2016-12-20 12:00,20,17.55,17.55,17.55,17.55,4
20171101|2016-12-20 14:00,20,17.53,17.53,17.5,17.5,16
20171101|2016-12-21 07:00,21,17.55,17.55,17.55,17.55,1
20171101|2016-12-21 09:30,21,17.54,17.54,17.54,17.54,1
20171101|2016-12-21 10:30,21,17.55,17.55,17.55,17.55,1
20171101|2016-12-21 11:30,21,17.53,17.53,17.51,17.51,2
20171101|2016-12-21 12:00,21,17.51,17.51,17.51,17.51,4
20171101|2016-12-21 12:30,21,17.51,17.51,17.51,17.51,1
20171101|2016-12-21 14:00,21,17.51,17.51,17.5,17.51,11
20171101|2016-12-22 08:30,22,17.53,17.53,17.53,17.53,1
20171101|2016-12-22 09:00,22,17.52,17.52,17.51,17.51,11
20171101|2016-12-22 09:30,22,17.52,17.52,17.52,17.52,3
20171101|2016-12-22 14:00,22,17.57,17.6,17.57,17.6,2
20171101|2016-12-22 15:30,22,17.63,17.63,17.63,17.63,1
20171101|2016-12-23 09:00,23,17.61,17.61,17.61,17.61,1
20171101|2016-12-23 10:00,23,17.61,17.61,17.61,17.61,1
20171101|2016-12-23 10:30,23,17.61,17.61,17.61,17.61,5
20171101|2016-12-23 11:30,23,17.61,17.61,17.61,17.61,1
20171101|2016-12-27 08:00,27,17.59,17.59,17.59,17.59,1
20171101|2016-12-27 10:00,27,17.65,17.65,17.65,17.65,2
20171101|2016-12-27 10:30,27,17.62,17.62,17.62,17.62,2
20171101|2016-12-27 11:00,27,17.62,17.62,17.62,17.62,2
20171101|2016-12-27 11:30,27,17.63,17.63,17.63,17.63,1
20171101|2016-12-27 13:30,27,17.63,17.63,17.63,17.63,1
20171101|2016-12-29 13:30,29,17.66,17.66,17.66,17.66,1
20171101|2016-12-30 09:00,30,17.67,17.67,17.67,17.67,4
20171101|2016-12-30 09:30,30,17.64,17.64,17.64,17.64,1
20171101|2016-12-30 10:30,30,17.64,17.67,17.64,17.67,10
20171101|2016-12-30 12:30,30,17.64,17.64,17.64,17.64,2
20171101|2017-01-03 09:00,3,17.59,17.59,17.59,17.59,1
20171101|2017-01-03 15:30,3,17.64,17.64,17.64,17.64,3
20171101|2017-01-04 10:30,4,17.6,17.6,17.58,17.58,4
20171101|2017-01-04 11:30,4,17.58,17.58,17.58,17.58,1
20171101|2017-01-04 13:30,4,17.57,17.57,17.57,17.57,1
20171101|2017-01-04 15:00,4,17.6,17.6,17.6,17.6,1
20171101|2017-01-05 08:30,5,17.53,17.53,17.52,17.52,26
20171101|2017-01-05 09:00,5,17.51,17.51,17.51,17.51,1
20171101|2017-01-05 10:30,5,17.51,17.51,17.51,17.51,1
20171101|2017-01-05 11:00,5,17.55,17.55,17.55,17.55,1
20171101|2017-01-05 11:30,5,17.55,17.55,17.55,17.55,2
20171101|2017-01-05 12:30,5,17.51,17.51,17.51,17.51,1
20171101|2017-01-05 14:00,5,17.5,17.5,17.5,17.5,1
20171101|2017-01-05 17:00,6,17.52,17.52,17.52,17.52,2
20171101|2017-01-06 10:30,6,17.54,17.55,17.54,17.55,3
20171101|2017-01-09 11:00,9,17.55,17.55,17.55,17.55,1
20171101|2017-01-10 09:30,10,17.57,17.57,17.56,17.56,9
20171101|2017-01-10 10:30,10,17.62,17.62,17.62,17.62,1
20171101|2017-01-10 12:30,10,17.62,17.65,17.6,17.6,3
20171101|2017-01-10 14:30,10,17.58,17.58,17.58,17.58,2
20171101|2017-01-11 06:30,11,17.65,17.65,17.65,17.65,6
20171101|2017-01-11 13:00,11,17.61,17.61,17.61,17.61,1
20171101|2017-01-12 09:00,12,17.61,17.61,17.61,17.61,5
20171101|2017-01-12 11:00,12,17.66,17.66,17.66,17.66,2
20171101|2017-01-12 12:00,12,17.64,17.64,17.64,17.64,1
20171101|2017-01-12 14:30,12,17.65,17.65,17.65,17.65,1
20171101|2017-01-12 15:30,12,17.64,17.64,17.64,17.64,2
20171101|2017-01-13 06:00,13,17.68,17.68,17.68,17.68,1
20171101|2017-01-13 09:00,13,17.65,17.65,17.65,17.65,5
20171101|2017-01-13 10:30,13,17.65,17.65,17.64,17.64,4
20171101|2017-01-17 10:30,17,17.69,17.69,17.69,17.69,5
20171101|2017-01-17 11:00,17,17.64,17.64,17.64,17.64,1
20171101|2017-01-17 17:30,18,17.64,17.64,17.64,17.64,11
20171101|2017-01-18 10:30,18,17.66,17.66,17.66,17.66,1
20171101|2017-01-18 11:00,18,17.66,17.66,17.66,17.66,1
20171101|2017-01-19 12:30,19,17.68,17.68,17.66,17.66,8
20171101|2017-01-19 13:00,19,17.66,17.67,17.65,17.67,9
20171101|2017-01-20 10:30,20,17.68,17.68,17.68,17.68,1
20171101|2017-01-20 11:00,20,17.68,17.68,17.68,17.68,4
20171101|2017-01-23 09:30,23,17.68,17.68,17.68,17.68,2
20171101|2017-01-23 10:00,23,17.68,17.68,17.68,17.68,1
20171101|2017-01-23 10:30,23,17.68,17.68,17.68,17.68,5
20171101|2017-01-23 11:00,23,17.65,17.65,17.65,17.65,3
20171101|2017-01-23 12:00,23,17.67,17.67,17.67,17.67,1
20171101|2017-01-23 14:00,23,17.67,17.67,17.65,17.66,15
20171101|2017-01-23 14:30,23,17.66,17.66,17.66,17.66,1
20171101|2017-01-23 15:00,23,17.7,17.7,17.7,17.7,1
20171101|2017-01-24 10:00,24,17.68,17.68,17.68,17.68,1
20171101|2017-01-24 12:00,24,17.68,17.7,17.68,17.7,2
20171101|2017-01-24 14:00,24,17.68,17.68,17.68,17.68,3
20171101|2017-01-24 15:00,24,17.68,17.68,17.68,17.68,3
20171101|2017-01-24 21:00,25,17.68,17.68,17.67,17.67,7
20171101|2017-01-25 08:30,25,17.65,17.65,17.65,17.65,3
20171101|2017-01-25 09:00,25,17.64,17.64,17.64,17.64,10
20171101|2017-01-25 09:30,25,17.62,17.63,17.62,17.63,6
20171101|2017-01-25 10:30,25,17.62,17.62,17.62,17.62,1
20171101|2017-01-25 12:00,25,17.65,17.65,17.64,17.64,5
20171101|2017-01-25 12:30,25,17.62,17.62,17.61,17.61,5
20171101|2017-01-25 15:30,25,17.61,17.61,17.61,17.61,1
20171101|2017-01-26 08:00,26,17.59,17.59,17.58,17.58,9
20171101|2017-01-26 08:30,26,17.58,17.58,17.58,17.58,37
20171101|2017-01-26 10:30,26,17.59,17.59,17.59,17.59,4
20171101|2017-01-26 11:30,26,17.58,17.58,17.58,17.58,1
20171101|2017-01-26 13:00,26,17.6,17.6,17.6,17.6,1
20171101|2017-01-27 08:30,27,17.52,17.52,17.52,17.52,1
20171101|2017-01-27 09:00,27,17.55,17.55,17.52,17.52,2
20171101|2017-01-27 10:30,27,17.55,17.55,17.55,17.55,1
20171101|2017-01-27 12:00,27,17.58,17.6,17.58,17.6,5
20171101|2017-01-30 08:00,30,17.67,17.7,17.67,17.7,4
20171101|2017-01-30 09:00,30,17.7,17.7,17.67,17.67,5
20171101|2017-01-30 10:00,30,17.65,17.65,17.62,17.62,8
20171101|2017-01-30 10:30,30,17.53,17.53,17.53,17.53,5
20171101|2017-01-30 11:30,30,17.58,17.62,17.58,17.62,3
20171101|2017-01-30 12:00,30,17.6,17.6,17.6,17.6,7
20171101|2017-01-30 13:30,30,17.56,17.56,17.56,17.56,1
20171101|2017-01-31 13:30,31,17.6,17.6,17.6,17.6,3
20171101|2017-01-31 14:30,31,17.61,17.62,17.61,17.62,14
20171101|2017-01-31 15:00,31,17.62,17.62,17.62,17.62,2
20171101|2017-02-01 09:00,1,17.65,17.65,17.65,17.65,5
20171101|2017-02-01 13:00,1,17.61,17.61,17.6,17.6,4
20171101|2017-02-02 13:30,2,17.75,17.75,17.75,17.75,4
20171101|2017-02-02 14:30,2,17.75,17.75,17.75,17.75,6
20171101|2017-02-03 09:00,3,17.7,17.7,17.68,17.68,8
20171101|2017-02-03 10:00,3,17.68,17.68,17.68,17.68,2
20171101|2017-02-03 11:00,3,17.66,17.66,17.66,17.66,2
20171101|2017-02-03 12:30,3,17.67,17.67,17.67,17.67,1
20171101|2017-02-06 09:30,6,17.64,17.68,17.64,17.68,5
20171101|2017-02-06 11:00,6,17.64,17.64,17.64,17.64,1
20171101|2017-02-07 13:00,7,17.6,17.62,17.6,17.62,2
20171101|2017-02-08 10:00,8,17.62,17.62,17.62,17.62,2
20171101|2017-02-08 10:30,8,17.64,17.64,17.64,17.64,2
20171101|2017-02-08 11:00,8,17.64,17.64,17.64,17.64,1
20171101|2017-02-08 13:00,8,17.65,17.65,17.65,17.65,1
20171101|2017-02-08 15:00,8,17.66,17.66,17.66,17.66,2
20171101|2017-02-09 09:30,9,17.68,17.68,17.68,17.68,1
20171101|2017-02-09 13:30,9,17.68,17.68,17.68,17.68,1
20171101|2017-02-10 07:30,10,17.65,17.65,17.65,17.65,1
20171101|2017-02-10 09:00,10,17.7,17.7,17.7,17.7,3
20171101|2017-02-10 10:00,10,17.7,17.7,17.7,17.7,1
20171101|2017-02-10 10:30,10,17.68,17.68,17.66,17.66,11
20171101|2017-02-10 13:00,10,17.65,17.66,17.65,17.66,3
20171101|2017-02-14 08:00,14,17.6,17.6,17.6,17.6,2
20171101|2017-02-14 11:00,14,17.56,17.56,17.56,17.56,1
20171101|2017-02-14 11:30,14,17.55,17.55,17.55,17.55,10
20171101|2017-02-14 14:00,14,17.55,17.55,17.55,17.55,1
20171101|2017-02-15 07:00,15,17.58,17.58,17.58,17.58,3
20171101|2017-02-15 09:30,15,17.61,17.61,17.61,17.61,1
20171101|2017-02-15 10:00,15,17.58,17.58,17.58,17.58,1
20171101|2017-02-15 10:30,15,17.6,17.6,17.6,17.6,7
20171101|2017-02-15 14:30,15,17.66,17.66,17.66,17.66,3
20171101|2017-02-16 09:00,16,17.59,17.59,17.59,17.59,6
20171101|2017-02-16 12:00,16,17.58,17.58,17.58,17.58,1
20171101|2017-02-16 15:30,16,17.55,17.55,17.55,17.55,1
20171101|2017-02-17 10:30,17,17.54,17.56,17.54,17.56,2
20171101|2017-02-21 10:30,21,17.51,17.51,17.38,17.38,93
20171101|2017-02-21 11:00,21,17.4,17.4,17.4,17.4,4
20171101|2017-02-21 12:30,21,17.38,17.4,17.38,17.4,5
20171101|2017-02-21 13:30,21,17.37,17.37,17.37,17.37,6
20171101|2017-02-22 08:30,22,17.38,17.38,17.38,17.38,2
20171101|2017-02-22 10:00,22,17.32,17.32,17.29,17.29,4
20171101|2017-02-22 10:30,22,17.31,17.31,17.28,17.28,14
20171101|2017-02-22 12:00,22,17.29,17.29,17.29,17.29,1
20171101|2017-02-22 12:30,22,17.29,17.29,17.29,17.29,3
20171101|2017-02-22 13:00,22,17.32,17.32,17.32,17.32,1
20171101|2017-02-22 15:00,22,17.3,17.3,17.3,17.3,2
20171101|2017-02-22 15:30,22,17.32,17.32,17.32,17.32,6
20171101|2017-02-23 08:00,23,17.25,17.25,17.25,17.25,1
20171101|2017-02-23 10:30,23,17.26,17.26,17.26,17.26,2
20171101|2017-02-23 11:00,23,17.26,17.26,17.26,17.26,3
20171101|2017-02-23 12:30,23,17.26,17.26,17.26,17.26,11
20171101|2017-02-23 13:00,23,17.26,17.26,17.25,17.26,12
20171101|2017-02-23 14:00,23,17.31,17.31,17.31,17.31,3
20171101|2017-02-24 09:30,24,17.22,17.22,17.22,17.22,2
20171101|2017-02-24 10:00,24,17.15,17.15,17.15,17.15,1
20171101|2017-02-24 10:30,24,17.12,17.12,17.12,17.12,2
20171101|2017-02-24 11:00,24,17.15,17.15,17.09,17.09,6
20171101|2017-02-24 12:00,24,17.1,17.1,17.05,17.05,22
20171101|2017-02-26 17:00,27,17,17,17,17,8
20171101|2017-02-27 08:30,27,16.94,16.94,16.94,16.94,1
20171101|2017-02-27 09:00,27,16.94,16.94,16.94,16.94,1
20171101|2017-02-27 09:30,27,16.88,16.88,16.81,16.81,24
20171101|2017-02-27 10:00,27,16.81,16.81,16.75,16.75,17
20171101|2017-02-27 10:30,27,16.78,16.78,16.75,16.75,4
20171101|2017-02-27 11:30,27,16.76,16.83,16.76,16.83,3
20171101|2017-02-27 12:30,27,16.83,16.83,16.81,16.81,6
20171101|2017-02-28 09:00,28,16.81,16.82,16.81,16.82,15
20171101|2017-02-28 09:30,28,16.85,16.85,16.85,16.85,1
20171101|2017-02-28 10:30,28,16.87,16.87,16.87,16.87,1
20171101|2017-02-28 11:00,28,16.82,16.82,16.82,16.82,3
20171101|2017-02-28 12:30,28,16.81,16.81,16.81,16.81,1
20171101|2017-02-28 13:00,28,16.84,16.84,16.84,16.84,2
20171101|2017-02-28 13:30,28,16.83,16.83,16.83,16.83,1
20171101|2017-03-01 09:00,1,16.87,16.87,16.87,16.87,1
20171101|2017-03-01 09:30,1,16.87,16.87,16.87,16.87,4
20171101|2017-03-01 11:00,1,16.75,16.75,16.75,16.75,1
20171101|2017-03-01 12:00,1,16.75,16.77,16.75,16.75,6
20171101|2017-03-01 12:30,1,16.73,16.73,16.73,16.73,1
20171101|2017-03-02 12:00,2,16.8,16.8,16.8,16.8,1
20171101|2017-03-06 10:30,6,16.73,16.73,16.73,16.73,1
20171101|2017-03-06 14:30,6,16.62,16.62,16.62,16.62,5
20171101|2017-03-07 08:30,7,16.55,16.55,16.51,16.51,8
20171101|2017-03-07 09:00,7,16.51,16.51,16.48,16.48,7
20171101|2017-03-07 09:30,7,16.5,16.5,16.5,16.5,10
20171101|2017-03-07 10:00,7,16.51,16.54,16.51,16.54,21
20171101|2017-03-07 10:30,7,16.52,16.57,16.52,16.57,4
20171101|2017-03-07 12:30,7,16.73,16.73,16.68,16.68,2
20171101|2017-03-08 11:30,8,16.71,16.71,16.71,16.71,1
20171101|2017-03-08 13:30,8,16.73,16.73,16.73,16.73,1
20171101|2017-03-09 09:00,9,16.79,16.79,16.79,16.79,5
20171101|2017-03-09 09:30,9,16.78,16.84,16.78,16.84,32
20171101|2017-03-09 10:00,9,16.84,16.84,16.84,16.84,3
20171101|2017-03-09 11:00,9,16.75,16.75,16.75,16.75,1
20171101|2017-03-09 12:00,9,16.75,16.75,16.73,16.73,6
20171101|2017-03-09 18:00,10,16.7,16.7,16.7,16.7,9
20171101|2017-03-10 10:00,10,16.68,16.68,16.68,16.68,5
20171101|2017-03-10 11:00,10,16.64,16.64,16.64,16.64,1
20171101|2017-03-10 13:00,10,16.68,16.68,16.68,16.68,10
20171101|2017-03-13 09:00,13,16.62,16.62,16.62,16.62,1
20171101|2017-03-13 10:30,13,16.56,16.56,16.52,16.52,4
20171101|2017-03-13 11:30,13,16.56,16.56,16.56,16.56,5
20171101|2017-03-13 12:00,13,16.55,16.55,16.55,16.55,2
20171101|2017-03-13 13:00,13,16.58,16.58,16.58,16.58,5
20171101|2017-03-13 15:30,13,16.55,16.55,16.55,16.55,3
20171101|2017-03-14 11:00,14,16.6,16.6,16.6,16.6,2
20171101|2017-03-14 14:00,14,16.62,16.62,16.62,16.62,1
20171101|2017-03-15 09:00,15,16.58,16.58,16.58,16.58,1
20171101|2017-03-15 10:30,15,16.6,16.6,16.6,16.6,1
20171101|2017-03-15 11:00,15,16.56,16.56,16.55,16.55,11
20171101|2017-03-15 11:30,15,16.57,16.57,16.57,16.57,6
20171101|2017-03-15 12:30,15,16.55,16.55,16.41,16.41,23
20171101|2017-03-15 14:00,15,16.45,16.45,16.44,16.44,8
20171101|2017-03-15 14:30,15,16.47,16.47,16.47,16.47,4
20171101|2017-03-16 09:00,16,16.44,16.51,16.44,16.51,6
20171101|2017-03-16 10:30,16,16.42,16.42,16.39,16.39,2
20171101|2017-03-16 11:00,16,16.37,16.37,16.37,16.37,2
20171101|2017-03-16 11:30,16,16.39,16.4,16.39,16.4,4
20171101|2017-03-16 12:00,16,16.37,16.37,16.36,16.36,2
20171101|2017-03-17 10:00,17,16.4,16.4,16.4,16.4,3
20171101|2017-03-17 10:30,17,16.42,16.42,16.42,16.42,2
20171101|2017-03-20 09:30,20,16.37,16.37,16.37,16.37,5
20171101|2017-03-20 10:00,20,16.36,16.36,16.36,16.36,1
20171101|2017-03-20 11:00,20,16.25,16.25,16.25,16.25,2
20171101|2017-03-20 11:30,20,16.23,16.25,16.23,16.25,11
20171101|2017-03-21 09:00,21,16.27,16.27,16.27,16.27,3
20171101|2017-03-21 09:30,21,16.27,16.27,16.27,16.27,4
20171101|2017-03-21 10:30,21,16.41,16.41,16.41,16.41,1
20171101|2017-03-21 11:00,21,16.41,16.41,16.39,16.39,7
20171101|2017-03-21 12:30,21,16.44,16.44,16.4,16.4,5
20171101|2017-03-21 14:30,21,16.38,16.38,16.38,16.38,1
20171101|2017-03-22 11:00,22,16.42,16.43,16.42,16.43,2
20171101|2017-03-22 11:30,22,16.43,16.43,16.43,16.43,2
20171101|2017-03-23 08:30,23,16.38,16.38,16.38,16.38,3
20171101|2017-03-23 10:00,23,16.4,16.4,16.4,16.4,1
20171101|2017-03-23 10:30,23,16.4,16.4,16.37,16.37,11
20171101|2017-03-24 09:30,24,16.43,16.43,16.43,16.43,1
20171101|2017-03-24 13:00,24,16.44,16.44,16.44,16.44,2
20171101|2017-03-27 07:30,27,16.47,16.47,16.47,16.47,1
20171101|2017-03-27 09:00,27,16.46,16.46,16.45,16.45,3
20171101|2017-03-27 10:30,27,16.48,16.48,16.47,16.47,5
20171101|2017-03-28 09:00,28,16.54,16.54,16.54,16.54,3
20171101|2017-03-28 11:30,28,16.59,16.59,16.59,16.59,3
20171101|2017-03-29 10:00,29,16.63,16.63,16.63,16.63,3
20171101|2017-03-29 10:30,29,16.66,16.66,16.59,16.59,10
20171101|2017-03-29 12:00,29,16.59,16.59,16.59,16.59,27
20171101|2017-03-29 13:30,29,16.59,16.59,16.59,16.59,1
20171101|2017-03-30 07:00,30,16.75,16.77,16.75,16.77,2
20171101|2017-03-30 07:30,30,16.72,16.72,16.72,16.72,2
20171101|2017-03-30 09:00,30,16.73,16.73,16.73,16.73,1
20171101|2017-03-30 11:30,30,16.73,16.73,16.73,16.73,2
20171101|2017-03-30 12:30,30,16.78,16.79,16.77,16.77,3
20171101|2017-03-30 13:00,30,16.8,16.8,16.78,16.78,2
20171101|2017-03-30 14:30,30,16.83,16.83,16.83,16.83,2
20171101|2017-03-31 09:00,31,16.88,16.96,16.88,16.96,10
20171101|2017-03-31 09:30,31,16.93,16.93,16.93,16.93,1
20171101|2017-03-31 12:00,31,16.82,16.82,16.78,16.78,2
20171101|2017-04-03 12:00,3,16.82,16.82,16.82,16.82,7
20171101|2017-04-04 10:30,4,16.83,16.83,16.8,16.8,2
20171101|2017-04-06 10:00,6,16.65,16.65,16.65,16.65,1
20171101|2017-04-06 12:00,6,16.63,16.63,16.61,16.61,3
20171101|2017-04-06 13:00,6,16.6,16.6,16.57,16.57,3
20171101|2017-04-06 14:00,6,16.57,16.57,16.57,16.57,1
20171101|2017-04-07 08:30,7,16.6,16.6,16.6,16.6,1
20171101|2017-04-07 09:00,7,16.58,16.58,16.52,16.52,19
20171101|2017-04-07 09:30,7,16.52,16.52,16.52,16.52,8
20171101|2017-04-07 10:00,7,16.54,16.54,16.48,16.5,4
20171101|2017-04-07 11:30,7,16.51,16.52,16.45,16.45,33
20171101|2017-04-10 06:30,10,16.44,16.44,16.44,16.44,1
20171101|2017-04-10 09:30,10,16.4,16.4,16.36,16.36,4
20171101|2017-04-10 11:00,10,16.38,16.38,16.38,16.38,1
20171101|2017-04-10 13:30,10,16.38,16.38,16.38,16.38,1
20171101|2017-04-11 12:30,11,16.39,16.39,16.39,16.39,1
20171101|2017-04-12 08:30,12,16.42,16.42,16.42,16.42,9
20171101|2017-04-12 10:30,12,16.42,16.42,16.42,16.42,1
20171101|2017-04-12 14:00,12,16.45,16.45,16.45,16.45,11
20171101|2017-04-13 09:00,13,16.45,16.45,16.45,16.45,10
20171101|2017-04-13 10:30,13,16.42,16.42,16.42,16.42,1
20171101|2017-04-13 11:30,13,16.4,16.4,16.4,16.4,17
20171101|2017-04-13 12:30,13,16.4,16.4,16.4,16.4,9
20171101|2017-04-17 09:00,17,16.41,16.41,16.41,16.41,1
20171101|2017-04-17 13:30,17,16.41,16.41,16.41,16.41,1
20171101|2017-04-18 09:00,18,16.45,16.45,16.45,16.45,15
20171101|2017-04-18 09:30,18,16.45,16.45,16.45,16.45,2
20171101|2017-04-18 10:00,18,16.45,16.45,16.45,16.45,13
20171101|2017-04-18 15:00,18,16.53,16.54,16.48,16.48,4
20171101|2017-04-19 10:30,19,16.43,16.43,16.43,16.43,1
20171101|2017-04-20 11:00,20,16.54,16.54,16.54,16.54,1
20171101|2017-04-20 11:30,20,16.5,16.5,16.5,16.5,1
20171101|2017-04-20 12:00,20,16.5,16.5,16.5,16.5,2
20171101|2017-04-21 10:00,21,16.5,16.5,16.5,16.5,1
20171101|2017-04-21 10:30,21,16.55,16.55,16.55,16.55,4
20171101|2017-04-21 11:00,21,16.6,16.63,16.54,16.63,3
20171101|2017-04-21 11:30,21,16.59,16.59,16.56,16.56,2
20171101|2017-04-21 12:00,21,16.64,16.68,16.64,16.68,8
20171101|2017-04-21 13:00,21,16.65,16.65,16.56,16.56,6
20171101|2017-04-24 09:00,24,16.68,16.68,16.68,16.68,2
20171101|2017-04-25 10:30,25,16.53,16.53,16.52,16.52,2
20171101|2017-04-25 12:00,25,16.45,16.45,16.45,16.45,3
20171101|2017-04-26 10:00,26,16.53,16.57,16.53,16.57,2
20171101|2017-04-26 10:30,26,16.54,16.54,16.54,16.54,2
20171101|2017-04-26 12:30,26,16.45,16.45,16.45,16.45,5
20171101|2017-04-26 13:00,26,16.46,16.46,16.46,16.46,3
20171101|2017-04-26 15:30,26,16.5,16.5,16.5,16.5,1
20171101|2017-04-26 22:30,27,16.5,16.5,16.5,16.5,18
20171101|2017-04-27 11:30,27,16.6,16.6,16.6,16.6,1
20171101|2017-04-27 12:00,27,16.6,16.6,16.6,16.6,1
20171101|2017-04-27 13:00,27,16.68,16.68,16.68,16.68,3
20171101|2017-04-28 10:00,28,16.6,16.6,16.6,16.6,1
20171101|2017-04-28 10:30,28,16.65,16.65,16.64,16.64,2
20171101|2017-04-28 11:00,28,16.62,16.62,16.62,16.62,1
20171101|2017-04-28 11:30,28,16.65,16.67,16.65,16.67,2
20171101|2017-05-01 10:00,1,16.67,16.67,16.67,16.67,1
20171101|2017-05-01 11:00,1,16.62,16.62,16.62,16.62,20
20171101|2017-05-02 07:30,2,16.62,16.62,16.62,16.62,1
20171101|2017-05-02 08:30,2,16.62,16.62,16.62,16.62,5
20171101|2017-05-02 09:30,2,16.67,16.67,16.67,16.67,1
20171101|2017-05-02 13:30,2,16.68,16.7,16.68,16.7,2
20171101|2017-05-03 08:30,3,16.67,16.67,16.67,16.67,1
20171101|2017-05-03 09:30,3,16.67,16.67,16.66,16.66,12
20171101|2017-05-03 10:30,3,16.65,16.65,16.6,16.6,15
20171101|2017-05-03 11:00,3,16.6,16.62,16.6,16.62,7
20171101|2017-05-03 13:30,3,16.58,16.58,16.58,16.58,5
20171101|2017-05-03 14:30,3,16.58,16.67,16.58,16.67,5
20171101|2017-05-04 09:30,4,16.69,16.69,16.69,16.69,1
20171101|2017-05-04 10:00,4,16.67,16.67,16.67,16.67,1
20171101|2017-05-04 10:30,4,16.67,16.69,16.67,16.69,3
20171101|2017-05-04 11:00,4,16.7,16.7,16.7,16.7,1
20171101|2017-05-04 11:30,4,16.64,16.64,16.64,16.64,1
20171101|2017-05-04 12:00,4,16.62,16.67,16.62,16.67,2
20171101|2017-05-04 13:00,4,16.69,16.7,16.69,16.7,4
20171101|2017-05-05 09:30,5,16.6,16.6,16.6,16.6,2
20171101|2017-05-05 10:00,5,16.57,16.57,16.54,16.57,6
20171101|2017-05-05 10:30,5,16.6,16.75,16.6,16.75,5
20171101|2017-05-05 11:00,5,16.8,16.8,16.8,16.8,3
20171101|2017-05-05 11:30,5,16.69,16.77,16.69,16.77,4
20171101|2017-05-05 12:30,5,16.72,16.72,16.72,16.72,1
20171101|2017-05-05 13:00,5,16.78,16.78,16.78,16.78,1
20171101|2017-05-08 08:30,8,16.79,16.79,16.79,16.79,1
20171101|2017-05-08 10:30,8,16.73,16.73,16.73,16.73,1
20171101|2017-05-08 11:00,8,16.74,16.74,16.74,16.74,2
20171101|2017-05-09 10:30,9,16.74,16.74,16.73,16.73,8
20171101|2017-05-10 09:00,10,16.71,16.71,16.71,16.71,1
20171101|2017-05-10 10:00,10,16.7,16.7,16.7,16.7,1
20171101|2017-05-10 10:30,10,16.73,16.73,16.73,16.73,5
20171101|2017-05-10 11:30,10,16.77,16.77,16.77,16.77,1
20171101|2017-05-10 12:00,10,16.77,16.8,16.77,16.8,5
20171101|2017-05-10 12:30,10,16.79,16.8,16.79,16.8,3
20171101|2017-05-10 13:00,10,16.82,16.83,16.82,16.83,12
20171101|2017-05-10 13:30,10,16.83,16.83,16.83,16.83,2
20171101|2017-05-10 14:30,10,16.86,16.86,16.86,16.86,1
20171101|2017-05-10 15:30,10,16.81,16.81,16.77,16.77,4
20171101|2017-05-11 08:00,11,16.88,16.9,16.88,16.9,6
20171101|2017-05-11 09:00,11,16.96,17,16.96,17,11
20171101|2017-05-11 09:30,11,16.96,16.96,16.94,16.94,6
20171101|2017-05-11 10:00,11,16.93,16.93,16.93,16.93,3
20171101|2017-05-11 10:30,11,16.93,17,16.93,17,15
20171101|2017-05-11 11:30,11,16.97,16.97,16.97,16.97,1
20171101|2017-05-11 13:30,11,17.01,17.01,17.01,17.01,3
20171101|2017-05-11 15:00,11,16.96,16.96,16.96,16.96,1
20171101|2017-05-12 08:00,12,17.01,17.01,17.01,17.01,1
20171101|2017-05-12 08:30,12,17,17.04,17,17.04,6
20171101|2017-05-12 09:00,12,17.03,17.04,17.03,17.04,2
20171101|2017-05-12 09:30,12,17.03,17.03,17.03,17.03,2
20171101|2017-05-12 10:00,12,17.03,17.03,17.03,17.03,1
20171101|2017-05-12 10:30,12,17.03,17.03,16.99,16.99,22
20171101|2017-05-12 11:00,12,16.96,16.96,16.96,16.96,1
20171101|2017-05-12 13:30,12,16.88,16.88,16.88,16.88,1
20171101|2017-05-15 10:00,15,16.96,16.96,16.96,16.96,2
20171101|2017-05-15 11:30,15,16.98,17,16.98,17,2
20171101|2017-05-15 12:00,15,16.98,16.98,16.98,16.98,5
20171101|2017-05-15 13:00,15,17.02,17.02,17.02,17.02,4
20171101|2017-05-15 13:30,15,17.02,17.02,17.02,17.02,2
20171101|2017-05-16 07:00,16,17.05,17.05,17.05,17.05,2
20171101|2017-05-16 09:00,16,17.04,17.04,16.98,16.98,2
20171101|2017-05-16 09:30,16,17.03,17.03,17.03,17.03,1
20171101|2017-05-16 10:00,16,17.05,17.05,17.02,17.02,5
20171101|2017-05-16 11:00,16,17.1,17.1,17.1,17.1,1
20171101|2017-05-16 13:00,16,17.1,17.1,16.96,16.96,36
20171101|2017-05-17 08:00,17,17.03,17.1,17.03,17.1,3
20171101|2017-05-17 08:30,17,17.09,17.09,17.09,17.09,1
20171101|2017-05-17 09:30,17,17.02,17.02,17.02,17.02,5
20171101|2017-05-17 11:00,17,16.98,16.98,16.98,16.98,2
20171101|2017-05-17 13:00,17,17,17,17,17,2
20171101|2017-05-17 13:30,17,16.98,16.98,16.97,16.97,6
20171101|2017-05-17 14:00,17,16.93,16.93,16.91,16.91,2
20171101|2017-05-17 15:00,17,17,17,17,17,4
20171101|2017-05-17 15:30,17,17,17.02,17,17.02,3
20171101|2017-05-18 08:30,18,17,17,16.97,16.97,14
20171101|2017-05-18 09:00,18,16.96,16.96,16.96,16.96,1
20171101|2017-05-18 10:30,18,16.99,17.02,16.99,17.01,20
20171101|2017-05-18 11:00,18,16.97,16.97,16.94,16.94,8
20171101|2017-05-18 12:30,18,17,17,16.96,16.96,4
20171101|2017-05-19 08:30,19,17.04,17.04,17.04,17.04,1
20171101|2017-05-19 09:30,19,17,17,17,17,1
20171101|2017-05-19 10:00,19,17,17,16.96,16.99,6
20171101|2017-05-19 10:30,19,17.02,17.02,17.02,17.02,1
20171101|2017-05-19 11:30,19,17.02,17.02,17.02,17.02,3
20171101|2017-05-22 10:00,22,17,17.01,16.99,17.01,10
20171101|2017-05-22 10:30,22,17.05,17.05,17.05,17.05,1
20171101|2017-05-22 11:00,22,17.1,17.1,17.1,17.1,1
20171101|2017-05-22 12:00,22,17.05,17.05,17.05,17.05,5
20171101|2017-05-22 12:30,22,16.95,17,16.95,17,6
20171101|2017-05-23 08:30,23,16.9,16.9,16.9,16.9,10
20171101|2017-05-23 10:00,23,16.91,16.91,16.91,16.91,1
20171101|2017-05-23 12:00,23,16.91,16.91,16.91,16.91,1
20171101|2017-05-23 12:30,23,16.9,16.9,16.9,16.9,4
20171101|2017-05-23 13:00,23,16.91,16.91,16.91,16.91,1
20171101|2017-05-23 13:30,23,16.9,16.92,16.9,16.92,3
20171101|2017-05-24 10:30,24,16.91,16.95,16.91,16.95,3
20171101|2017-05-24 11:00,24,16.97,17,16.97,17,20
20171101|2017-05-24 12:00,24,17.05,17.05,17.05,17.05,1
20171101|2017-05-24 14:00,24,17,17,17,17,1
20171101|2017-05-24 14:30,24,17.01,17.01,17.01,17.01,2
20171101|2017-05-25 08:00,25,17.1,17.19,17.1,17.19,25
20171101|2017-05-25 09:00,25,17.12,17.12,17.12,17.12,1
20171101|2017-05-25 09:30,25,17.11,17.13,17.11,17.13,2
20171101|2017-05-25 10:00,25,17.15,17.15,17.15,17.15,5
20171101|2017-05-25 10:30,25,17.18,17.2,17.18,17.2,21
20171101|2017-05-25 12:00,25,17.18,17.2,17.18,17.2,3
20171101|2017-05-25 12:30,25,17.19,17.2,17.18,17.18,10
20171101|2017-05-25 13:00,25,17.21,17.21,17.21,17.21,1
20171101|2017-05-25 14:30,25,17.17,17.17,17.17,17.17,3
20171101|2017-05-25 18:30,26,17.25,17.25,17.25,17.25,3
20171101|2017-05-25 19:00,26,17.25,17.25,17.25,17.25,1
20171101|2017-05-25 19:30,26,17.25,17.25,17.25,17.25,2
20171101|2017-05-25 20:30,26,17.25,17.25,17.25,17.25,1
20171101|2017-05-26 08:00,26,17.25,17.25,17.18,17.2,5
20171101|2017-05-26 09:00,26,17.22,17.22,17.22,17.22,1
20171101|2017-05-26 09:30,26,17.17,17.17,17.17,17.17,1
20171101|2017-05-26 10:00,26,17.17,17.17,17.13,17.15,4
20171101|2017-05-26 10:30,26,17.09,17.09,17.08,17.08,3
20171101|2017-05-26 12:00,26,17.1,17.14,17.1,17.14,2
20171101|2017-05-26 12:30,26,17.11,17.11,17.04,17.04,5
20171101|2017-05-30 09:30,30,17,17.04,17,17.04,2
20171101|2017-05-30 10:00,30,17.09,17.09,17.09,17.09,2
20171101|2017-05-30 11:30,30,17.03,17.03,17.03,17.03,1
20171101|2017-05-30 13:00,30,17.02,17.02,17.02,17.02,1
20171101|2017-05-31 09:30,31,17.02,17.04,17.02,17.04,6
20171101|2017-05-31 10:00,31,17.05,17.05,17.05,17.05,1
20171101|2017-05-31 11:00,31,17.13,17.15,17.13,17.15,2
20171101|2017-05-31 11:30,31,17.15,17.15,17.15,17.15,3
20171101|2017-05-31 13:30,31,17.15,17.15,17.15,17.15,3
20171101|2017-06-01 07:30,1,17.21,17.22,17.21,17.22,6
20171101|2017-06-01 09:00,1,17.17,17.17,17.17,17.17,1
20171101|2017-06-01 09:30,1,17.16,17.16,17.16,17.16,1
20171101|2017-06-01 10:00,1,17.15,17.16,17.12,17.12,6
20171101|2017-06-01 10:30,1,17.05,17.05,17,17,50
20171101|2017-06-01 11:00,1,17,17,17,17,7
20171101|2017-06-01 11:30,1,17.08,17.08,17.01,17.01,2
20171101|2017-06-01 12:00,1,17.15,17.15,17.15,17.15,1
20171101|2017-06-01 12:30,1,17.15,17.15,17.11,17.11,2
20171101|2017-06-01 13:00,1,17.17,17.17,17.17,17.17,2
20171101|2017-06-01 13:30,1,17.17,17.17,17.17,17.17,2
20171101|2017-06-01 14:00,1,17.11,17.11,17.11,17.11,2
20171101|2017-06-02 10:00,2,17.16,17.17,17.16,17.17,9
20171101|2017-06-02 10:30,2,17.17,17.17,17.07,17.07,5
20171101|2017-06-02 11:30,2,17.15,17.15,17.15,17.15,2
20171101|2017-06-02 12:00,2,17.15,17.15,17.15,17.15,1
20171101|2017-06-02 12:30,2,17.12,17.12,17.12,17.12,5
20171101|2017-06-05 11:30,5,17.17,17.17,17.17,17.17,4
20171101|2017-06-05 13:00,5,17.17,17.17,17.17,17.17,2
20171101|2017-06-06 09:30,6,17.22,17.26,17.22,17.26,41
20171101|2017-06-06 11:30,6,17.25,17.25,17.25,17.25,1
20171101|2017-06-06 12:30,6,17.2,17.24,17.2,17.24,2
20171101|2017-06-06 14:30,6,17.2,17.2,17.2,17.2,1
20171101|2017-06-07 10:00,7,17.22,17.22,17.22,17.22,2
20171101|2017-06-07 11:00,7,17.22,17.22,17.22,17.22,1
20171101|2017-06-07 12:30,7,17.22,17.22,17.22,17.22,8
20171101|2017-06-07 13:00,7,17.22,17.22,17.22,17.22,6
20171101|2017-06-07 13:30,7,17.22,17.22,17.22,17.22,2
20171101|2017-06-07 14:00,7,17.24,17.25,17.24,17.25,4
20171101|2017-06-07 14:30,7,17.26,17.26,17.26,17.26,2
20171101|2017-06-08 08:30,8,17.22,17.22,17.22,17.22,1
20171101|2017-06-08 10:30,8,17.22,17.22,17.22,17.22,3
20171101|2017-06-08 11:30,8,17.22,17.25,17.22,17.25,4
20171101|2017-06-08 12:00,8,17.25,17.25,17.25,17.25,3
20171101|2017-06-08 15:30,8,17.25,17.25,17.25,17.25,1
20171101|2017-06-09 07:00,9,17.22,17.22,17.22,17.22,3
20171101|2017-06-09 09:00,9,17.23,17.23,17.23,17.23,3
20171101|2017-06-09 09:30,9,17.22,17.23,17.22,17.22,7
20171101|2017-06-09 10:30,9,17.25,17.27,17.25,17.26,6
20171101|2017-06-12 08:30,12,17.28,17.3,17.28,17.3,18
20171101|2017-06-12 09:00,12,17.25,17.25,17.25,17.25,1
20171101|2017-06-12 09:30,12,17.26,17.26,17.26,17.26,1
20171101|2017-06-12 11:30,12,17.28,17.34,17.28,17.31,8
20171101|2017-06-12 12:00,12,17.35,17.35,17.35,17.35,1
20171101|2017-06-12 12:30,12,17.35,17.35,17.35,17.35,22
20171101|2017-06-12 14:30,12,17.38,17.38,17.37,17.37,3
20171101|2017-06-12 15:00,12,17.33,17.33,17.3,17.3,4
20171101|2017-06-13 08:00,13,17.38,17.38,17.38,17.38,1
20171101|2017-06-13 08:30,13,17.4,17.4,17.4,17.4,9
20171101|2017-06-13 10:00,13,17.45,17.45,17.4,17.44,13
20171101|2017-06-13 11:30,13,17.3,17.3,17.27,17.27,4
20171101|2017-06-13 12:00,13,17.3,17.35,17.3,17.35,8
20171101|2017-06-13 13:00,13,17.39,17.39,17.39,17.39,1
20171101|2017-06-13 13:30,13,17.39,17.39,17.39,17.39,2
20171101|2017-06-14 10:30,14,17.35,17.36,17.35,17.36,7
20171101|2017-06-14 11:30,14,17.36,17.36,17.36,17.36,10
20171101|2017-06-15 10:00,15,17.36,17.36,17.32,17.32,5
20171101|2017-06-15 10:30,15,17.36,17.36,17.31,17.31,5
20171101|2017-06-15 12:00,15,17.33,17.33,17.33,17.33,4
20171101|2017-06-15 13:00,15,17.35,17.35,17.35,17.35,3
20171101|2017-06-16 07:00,16,17.33,17.33,17.33,17.33,1
20171101|2017-06-16 08:00,16,17.33,17.33,17.33,17.33,2
20171101|2017-06-16 08:30,16,17.32,17.32,17.32,17.32,22
20171101|2017-06-16 09:00,16,17.25,17.25,17.25,17.25,1
20171101|2017-06-16 09:30,16,17.25,17.25,17.22,17.22,2
20171101|2017-06-16 10:30,16,17.22,17.33,17.22,17.33,5
20171101|2017-06-16 11:00,16,17.28,17.28,17.28,17.28,2
20171101|2017-06-16 13:30,16,17.29,17.29,17.29,17.29,2
20171101|2017-06-19 08:30,19,17.19,17.19,17.16,17.16,4
20171101|2017-06-19 09:30,19,17.13,17.13,17.12,17.12,3
20171101|2017-06-19 10:30,19,17.12,17.16,17.11,17.16,12
20171101|2017-06-19 11:30,19,17.16,17.16,17.16,17.16,3
20171101|2017-06-19 13:30,19,17.21,17.21,17.21,17.21,1
20171101|2017-06-19 14:00,19,17.21,17.21,17.21,17.21,1
20171101|2017-06-20 09:00,20,17.1,17.1,17.1,17.1,1
20171101|2017-06-20 10:00,20,17.1,17.12,17.1,17.11,7
20171101|2017-06-20 10:30,20,17.11,17.11,17.08,17.09,16
20171101|2017-06-20 11:00,20,17.09,17.09,17.09,17.09,2
20171101|2017-06-20 12:00,20,17.11,17.12,17.11,17.11,4
20171101|2017-06-20 12:30,20,17.1,17.11,17.1,17.11,4
20171101|2017-06-20 13:00,20,17.09,17.09,17.09,17.09,3
20171101|2017-06-20 14:30,20,17.09,17.09,17.09,17.09,5
20171101|2017-06-20 15:00,20,17.09,17.09,17.09,17.09,1
20171101|2017-06-21 09:00,21,17.08,17.08,17.07,17.07,4
20171101|2017-06-21 09:30,21,17.04,17.04,17,17,10
20171101|2017-06-21 10:30,21,17.04,17.12,17.04,17.12,18
20171101|2017-06-21 11:00,21,17.14,17.14,17.14,17.14,1
20171101|2017-06-21 12:00,21,17.11,17.11,17.11,17.11,1
20171101|2017-06-21 12:30,21,17.1,17.1,17.1,17.1,1
20171101|2017-06-21 13:00,21,17.08,17.08,17.08,17.08,1
20171101|2017-06-22 09:00,22,17.07,17.07,17.07,17.07,1
20171101|2017-06-22 09:30,22,17.05,17.05,17.05,17.05,5
20171101|2017-06-22 10:00,22,17.07,17.07,17.07,17.07,3
20171101|2017-06-22 10:30,22,17.14,17.14,17.07,17.09,22
20171101|2017-06-22 12:00,22,17.07,17.07,17.07,17.07,5
20171101|2017-06-22 13:00,22,17.06,17.06,17.06,17.06,5
20171101|2017-06-23 09:00,23,17.13,17.13,17.13,17.13,1
20171101|2017-06-23 09:30,23,17.13,17.13,17.13,17.13,1
20171101|2017-06-23 10:00,23,17.14,17.14,17.08,17.08,6
20171101|2017-06-23 10:30,23,17.15,17.15,17.15,17.15,4
20171101|2017-06-23 11:30,23,17.15,17.15,17.15,17.15,1
20171101|2017-06-23 12:00,23,17.08,17.08,17.08,17.08,1
20171101|2017-06-23 13:00,23,17.12,17.12,17.12,17.12,3
20171101|2017-06-25 17:00,26,17.15,17.15,17.15,17.15,7
20171101|2017-06-25 17:30,26,17.15,17.15,17.15,17.15,5
20171101|2017-06-26 09:30,26,17.12,17.12,17.12,17.12,1
20171101|2017-06-26 10:00,26,17.11,17.11,17.11,17.11,1
20171101|2017-06-26 10:30,26,17.1,17.1,17.1,17.1,1
20171101|2017-06-26 11:00,26,17.1,17.1,17.08,17.08,16
20171101|2017-06-26 11:30,26,17.04,17.05,17.04,17.05,2
20171101|2017-06-26 12:00,26,17.06,17.06,17.06,17.06,1
20171101|2017-06-26 13:00,26,17.09,17.1,17.09,17.1,3
20171101|2017-06-26 13:30,26,17.14,17.14,17.14,17.14,7
20171101|2017-06-26 14:00,26,17.14,17.14,17.13,17.13,7
20171101|2017-06-26 15:00,26,17.08,17.17,17.08,17.17,11
20171101|2017-06-27 08:30,27,17.1,17.1,17.1,17.1,3
20171101|2017-06-27 10:30,27,17.07,17.07,17.07,17.07,3
20171101|2017-06-27 11:00,27,17.06,17.06,17.06,17.06,1
20171101|2017-06-28 08:30,28,16.98,17,16.98,17,5
20171101|2017-06-28 09:00,28,17,17,17,17,1
20171101|2017-06-28 10:00,28,16.99,16.99,16.97,16.97,3
20171101|2017-06-28 10:30,28,16.97,16.99,16.97,16.99,7
20171101|2017-06-28 11:00,28,16.98,16.98,16.98,16.98,2
20171101|2017-06-28 12:30,28,16.98,16.98,16.94,16.97,5
20171101|2017-06-28 13:30,28,16.98,16.98,16.98,16.98,1
20171101|2017-06-28 14:30,28,16.95,16.95,16.95,16.95,1
20171101|2017-06-28 15:00,28,16.96,16.96,16.94,16.95,5
20171101|2017-06-28 15:30,28,16.94,16.94,16.94,16.94,4
20171101|2017-06-29 09:00,29,16.91,16.91,16.89,16.89,6
20171101|2017-06-29 09:30,29,16.89,16.89,16.85,16.85,5
20171101|2017-06-29 10:00,29,16.89,16.9,16.89,16.89,3
20171101|2017-06-29 11:00,29,16.86,16.86,16.83,16.83,27
20171101|2017-06-29 15:00,29,16.85,16.85,16.85,16.85,1
20171101|2017-06-30 09:00,30,16.86,16.86,16.86,16.86,1
20171101|2017-06-30 10:00,30,16.92,16.92,16.92,16.92,1
20171101|2017-06-30 12:00,30,16.9,16.9,16.9,16.9,2
20171101|2017-06-30 12:30,30,16.93,16.93,16.93,16.93,2
20171101|2017-06-30 13:00,30,16.95,16.97,16.95,16.97,7
20171101|2017-06-30 13:30,30,16.99,16.99,16.99,16.99,2
20171101|2017-07-02 17:00,3,17,17,17,17,20
20171101|2017-07-03 10:30,3,17.01,17.01,17.01,17.01,1
20171101|2017-07-03 11:00,3,17.01,17.01,17.01,17.01,1
20171101|2017-07-05 08:30,5,16.98,17,16.98,17,20
20171101|2017-07-05 09:00,5,17,17,17,17,3
20171101|2017-07-05 10:00,5,17,17,16.99,16.99,11
20171101|2017-07-05 11:00,5,16.99,16.99,16.99,16.99,1
20171101|2017-07-05 13:00,5,17.02,17.02,17.02,17.02,1
20171101|2017-07-05 14:00,5,16.99,16.99,16.99,16.99,1
20171101|2017-07-06 09:30,6,17.08,17.1,17.08,17.1,5
20171101|2017-07-06 10:00,6,17.05,17.05,17.05,17.05,1
20171101|2017-07-06 10:30,6,17.11,17.15,17.11,17.15,13
20171101|2017-07-06 11:00,6,17.14,17.14,17.14,17.14,11
20171101|2017-07-06 12:30,6,17.12,17.12,17.12,17.12,1
20171101|2017-07-06 13:00,6,17.11,17.11,17.11,17.11,3
20171101|2017-07-06 13:30,6,17.11,17.11,17.11,17.11,1
20171101|2017-07-06 14:00,6,17.1,17.1,17.06,17.06,7
20171101|2017-07-07 09:00,7,17.12,17.12,17.12,17.12,1
20171101|2017-07-07 10:30,7,17.05,17.05,17.05,17.05,1
20171101|2017-07-07 12:00,7,17.02,17.02,16.97,16.97,2
20171101|2017-07-07 12:30,7,17,17,17,17,2
20171101|2017-07-07 13:00,7,17.01,17.01,17.01,17.01,1
20171101|2017-07-10 08:00,10,16.97,16.97,16.97,16.97,4
20171101|2017-07-10 10:00,10,16.93,16.93,16.93,16.93,1
20171101|2017-07-10 10:30,10,16.92,16.92,16.92,16.92,3
20171101|2017-07-10 11:00,10,16.91,16.92,16.91,16.92,2
20171101|2017-07-10 11:30,10,16.85,16.85,16.85,16.85,6
20171101|2017-07-10 12:00,10,16.89,16.89,16.89,16.89,20
20171101|2017-07-10 13:00,10,16.84,16.88,16.84,16.88,2
20171101|2017-07-10 13:30,10,16.87,16.87,16.87,16.87,1
20171101|2017-07-10 15:00,10,16.87,16.87,16.87,16.87,5
20171101|2017-07-10 15:30,10,16.86,16.86,16.86,16.86,5
20171101|2017-07-11 09:00,11,16.84,16.84,16.83,16.83,5
20171101|2017-07-11 10:00,11,16.85,16.9,16.85,16.9,9
20171101|2017-07-11 11:00,11,16.95,17.12,16.95,17.12,13
20171101|2017-07-11 11:30,11,17.03,17.08,17.03,17.06,6
20171101|2017-07-11 12:00,11,17.11,17.11,17.08,17.08,2
20171101|2017-07-11 12:30,11,17.07,17.13,17.07,17.13,2
20171101|2017-07-11 13:00,11,17.13,17.18,17.13,17.18,4
20171101|2017-07-11 14:00,11,17.13,17.13,17.13,17.13,2
20171101|2017-07-12 08:30,12,17.2,17.23,17.2,17.23,8
20171101|2017-07-12 09:00,12,17.19,17.22,17.19,17.22,2
20171101|2017-07-12 09:30,12,17.21,17.21,17.21,17.21,1
20171101|2017-07-12 10:00,12,17.2,17.24,17.2,17.24,25
20171101|2017-07-12 11:00,12,17.21,17.21,17.2,17.2,4
20171101|2017-07-12 11:30,12,17.2,17.21,17.18,17.18,26
20171101|2017-07-12 12:30,12,17.1,17.1,17.1,17.1,2
20171101|2017-07-13 10:00,13,17.06,17.06,17.06,17.06,2
20171101|2017-07-13 11:30,13,17.09,17.1,17.09,17.1,8
20171101|2017-07-13 12:30,13,17.06,17.06,17.06,17.06,1
20171101|2017-07-13 13:00,13,17.04,17.04,17.04,17.04,1
20171101|2017-07-13 15:30,13,17.03,17.03,17.03,17.03,1
20171101|2017-07-13 21:00,14,17.08,17.08,17.08,17.08,4
20171101|2017-07-14 11:00,14,17.05,17.05,17.05,17.05,4
20171101|2017-07-14 11:30,14,17.05,17.05,17.05,17.05,1
20171101|2017-07-14 13:30,14,17.04,17.04,17.04,17.04,1
20171101|2017-07-17 08:00,17,17.05,17.05,17.05,17.05,1
20171101|2017-07-17 09:00,17,17.02,17.02,16.99,16.99,3
20171101|2017-07-17 09:30,17,17.01,17.01,17.01,17.01,1
20171101|2017-07-17 10:00,17,17.01,17.01,17.01,17.01,5
20171101|2017-07-17 11:00,17,17.08,17.08,17.08,17.08,1
20171101|2017-07-17 11:30,17,17.04,17.04,17.04,17.04,1
20171101|2017-07-17 13:00,17,17.07,17.07,17.07,17.07,1
20171101|2017-07-17 14:00,17,17.08,17.08,17.08,17.08,1
20171101|2017-07-18 05:30,18,17.04,17.04,17.04,17.04,2
20171101|2017-07-18 09:00,18,17.08,17.08,17.07,17.07,2
20171101|2017-07-18 10:00,18,17.05,17.05,17.04,17.04,12
20171101|2017-07-18 10:30,18,17.09,17.1,17.09,17.1,19
20171101|2017-07-18 11:00,18,17.09,17.13,17.09,17.13,24
20171101|2017-07-18 11:30,18,17.11,17.11,17.09,17.09,8
20171101|2017-07-18 12:00,18,17.13,17.13,17.09,17.09,6
20171101|2017-07-18 12:30,18,17.08,17.08,17.08,17.08,1
20171101|2017-07-18 13:00,18,17.08,17.08,17.08,17.08,2
20171101|2017-07-18 14:30,18,17.05,17.05,17.03,17.03,2
20171101|2017-07-18 15:30,18,17.03,17.03,17.03,17.03,2
20171101|2017-07-19 08:00,19,17.03,17.03,16.95,16.98,9
20171101|2017-07-19 08:30,19,16.95,16.95,16.83,16.85,72
20171101|2017-07-19 09:00,19,16.91,16.96,16.91,16.96,16
20171101|2017-07-19 10:30,19,16.99,16.99,16.99,16.99,5
20171101|2017-07-19 11:00,19,16.9,17.02,16.87,16.96,33
20171101|2017-07-19 11:30,19,16.99,16.99,16.99,16.99,2
20171101|2017-07-19 13:00,19,17.01,17.06,17.01,17.06,3
20171101|2017-07-19 14:00,19,17.07,17.07,17.07,17.07,5
20171101|2017-07-20 10:30,20,17,17,17,17,2
20171101|2017-07-20 11:00,20,16.98,16.98,16.89,16.89,7
20171101|2017-07-20 12:30,20,16.9,16.91,16.9,16.9,16
20171101|2017-07-20 13:00,20,16.92,16.92,16.92,16.92,2
20171101|2017-07-20 13:30,20,16.9,16.91,16.88,16.88,17
20171101|2017-07-20 14:00,20,16.9,16.9,16.86,16.86,5
20171101|2017-07-21 08:30,21,16.85,16.85,16.85,16.85,5
20171101|2017-07-21 09:00,21,16.85,16.85,16.77,16.77,18
20171101|2017-07-21 09:30,21,16.82,16.82,16.82,16.82,1
20171101|2017-07-21 10:30,21,16.83,16.83,16.83,16.83,1
20171101|2017-07-21 11:00,21,16.82,16.83,16.82,16.83,5
20171101|2017-07-21 12:00,21,16.83,16.83,16.83,16.83,1
20171101|2017-07-21 13:30,21,16.88,16.89,16.88,16.89,8
20171101|2017-07-24 09:00,24,16.84,16.84,16.83,16.83,6
20171101|2017-07-24 09:30,24,16.84,16.84,16.84,16.84,1
20171101|2017-07-24 11:00,24,16.84,16.84,16.84,16.84,2
20171101|2017-07-24 12:30,24,16.82,16.82,16.82,16.82,2
20171101|2017-07-24 14:00,24,16.82,16.82,16.82,16.82,1
20171101|2017-07-24 14:30,24,16.84,16.84,16.84,16.84,4
20171101|2017-07-25 08:00,25,16.9,16.9,16.9,16.9,3
20171101|2017-07-25 09:00,25,16.87,16.87,16.82,16.82,3
20171101|2017-07-25 09:30,25,16.88,16.9,16.88,16.9,3
20171101|2017-07-25 10:00,25,16.9,16.93,16.9,16.93,5
20171101|2017-07-25 10:30,25,16.93,16.97,16.93,16.97,26
20171101|2017-07-25 11:00,25,17,17.05,16.99,17.05,11
20171101|2017-07-25 11:30,25,17.06,17.06,17.06,17.06,2
20171101|2017-07-25 12:00,25,17.07,17.07,17.04,17.04,3
20171101|2017-07-25 12:30,25,17.05,17.05,17.03,17.03,5
20171101|2017-07-25 13:00,25,17.03,17.03,16.99,17,6
20171101|2017-07-25 13:30,25,17.03,17.05,17.03,17.05,5
20171101|2017-07-25 15:30,25,17.04,17.04,17.04,17.04,1
20171101|2017-07-26 08:30,26,17.04,17.04,17.01,17.01,3
20171101|2017-07-26 09:00,26,17.05,17.1,17.05,17.1,8
20171101|2017-07-26 09:30,26,17.1,17.12,17.1,17.12,4
20171101|2017-07-26 10:00,26,17.1,17.1,17.1,17.1,22
20171101|2017-07-26 10:30,26,17.07,17.07,17.07,17.07,1
20171101|2017-07-26 11:00,26,17.04,17.04,17.03,17.03,3
20171101|2017-07-26 11:30,26,17.1,17.1,17.1,17.1,3
20171101|2017-07-26 13:30,26,17.04,17.04,17.04,17.04,2
20171101|2017-07-27 08:00,27,17.08,17.08,17.08,17.08,1
20171101|2017-07-27 08:30,27,17.07,17.07,17.07,17.07,5
20171101|2017-07-27 09:00,27,17.05,17.05,17,17,5
20171101|2017-07-27 09:30,27,17.02,17.02,17.02,17.02,1
20171101|2017-07-27 10:00,27,17.01,17.01,17.01,17.01,1
20171101|2017-07-27 11:00,27,17.08,17.08,17.08,17.08,1
20171101|2017-07-27 11:30,27,17.07,17.08,17.07,17.08,4
20171101|2017-07-27 12:00,27,17.07,17.1,17.07,17.1,15
20171101|2017-07-27 12:30,27,17.1,17.15,17.1,17.15,8
20171101|2017-07-27 13:00,27,17.15,17.15,17.12,17.12,18
20171101|2017-07-27 22:00,28,16.97,16.97,16.97,16.97,1
20171101|2017-07-28 07:00,28,17.1,17.1,17.1,17.1,1
20171101|2017-07-28 08:30,28,17.1,17.1,17.1,17.1,2
20171101|2017-07-28 09:00,28,17.12,17.12,17.09,17.1,4
20171101|2017-07-28 09:30,28,17.12,17.12,17.12,17.12,4
20171101|2017-07-28 10:00,28,17.14,17.15,17.14,17.14,6
20171101|2017-07-28 10:30,28,17.15,17.22,17.15,17.18,34
20171101|2017-07-28 11:00,28,17.19,17.25,17.19,17.25,17
20171101|2017-07-28 11:30,28,17.25,17.26,17.23,17.25,9
20171101|2017-07-28 12:00,28,17.28,17.28,17.2,17.23,17
20171101|2017-07-28 12:30,28,17.27,17.3,17.24,17.27,12
20171101|2017-07-28 13:00,28,17.27,17.27,17.26,17.27,15
20171101|2017-07-28 13:30,28,17.27,17.27,17.27,17.27,4
20171101|2017-07-30 17:00,31,17.27,17.32,17.27,17.32,7
20171101|2017-07-30 18:00,31,17.32,17.32,17.32,17.32,1
20171101|2017-07-30 19:30,31,17.33,17.33,17.33,17.33,1
20171101|2017-07-30 20:00,31,17.34,17.34,17.34,17.34,1
20171101|2017-07-30 21:00,31,17.35,17.35,17.33,17.33,3
20171101|2017-07-31 07:30,31,17.28,17.28,17.28,17.28,1
20171101|2017-07-31 08:30,31,17.32,17.35,17.32,17.35,8
20171101|2017-07-31 09:00,31,17.34,17.37,17.34,17.37,14
20171101|2017-07-31 09:30,31,17.36,17.4,17.36,17.36,6
20171101|2017-07-31 10:00,31,17.35,17.44,17.35,17.42,27
20171101|2017-07-31 10:30,31,17.41,17.41,17.41,17.41,1
20171101|2017-07-31 11:00,31,17.39,17.39,17.34,17.34,9
20171101|2017-07-31 12:00,31,17.3,17.33,17.3,17.32,4
20171101|2017-07-31 12:30,31,17.35,17.38,17.35,17.38,2
20171101|2017-07-31 13:00,31,17.34,17.34,17.34,17.34,1
20171101|2017-07-31 14:00,31,17.31,17.31,17.31,17.31,1
20171101|2017-07-31 14:30,31,17.34,17.35,17.34,17.35,4
20171101|2017-08-01 07:00,1,17.35,17.35,17.35,17.35,1
20171101|2017-08-01 07:30,1,17.35,17.35,17.35,17.35,1
20171101|2017-08-01 08:30,1,17.35,17.35,17.35,17.35,1
20171101|2017-08-01 09:00,1,17.4,17.4,17.32,17.32,14
20171101|2017-08-01 09:30,1,17.28,17.29,17.28,17.29,2
20171101|2017-08-01 10:00,1,17.29,17.29,17.29,17.29,1
20171101|2017-08-01 10:30,1,17.26,17.26,17.26,17.26,1
20171101|2017-08-01 11:00,1,17.35,17.47,17.35,17.47,29
20171101|2017-08-01 11:30,1,17.45,17.48,17.45,17.45,5
20171101|2017-08-01 12:00,1,17.45,17.45,17.44,17.44,2
20171101|2017-08-01 12:30,1,17.43,17.47,17.43,17.47,20
20171101|2017-08-01 13:00,1,17.43,17.43,17.43,17.43,1
20171101|2017-08-01 13:30,1,17.42,17.42,17.42,17.42,1
20171101|2017-08-01 14:00,1,17.42,17.42,17.42,17.42,3
20171101|2017-08-01 15:30,1,17.43,17.43,17.43,17.43,1
20171101|2017-08-01 19:30,2,17.45,17.45,17.45,17.45,1
20171101|2017-08-01 20:30,2,17.49,17.49,17.49,17.49,1
20171101|2017-08-02 03:00,2,17.5,17.5,17.49,17.49,3
20171101|2017-08-02 03:30,2,17.5,17.5,17.5,17.5,1
20171101|2017-08-02 05:00,2,17.49,17.49,17.49,17.49,1
20171101|2017-08-02 08:30,2,17.46,17.46,17.46,17.46,2
20171101|2017-08-02 09:00,2,17.45,17.46,17.44,17.46,5
20171101|2017-08-02 09:30,2,17.41,17.41,17.41,17.41,2
20171101|2017-08-02 10:00,2,17.45,17.45,17.41,17.41,4
20171101|2017-08-02 10:30,2,17.41,17.41,17.41,17.41,1
20171101|2017-08-02 11:00,2,17.44,17.44,17.26,17.32,24
20171101|2017-08-02 11:30,2,17.3,17.3,17.23,17.23,29
20171101|2017-08-02 12:00,2,17.16,17.16,17.11,17.11,7
20171101|2017-08-02 12:30,2,17.16,17.16,17.16,17.16,1
20171101|2017-08-02 13:30,2,17.21,17.21,17.21,17.21,1
20171101|2017-08-02 15:00,2,17.2,17.2,17.2,17.2,2
20171101|2017-08-02 15:30,2,17.2,17.2,17.2,17.2,1
20171101|2017-08-03 07:30,3,17.2,17.2,17.2,17.2,2
20171101|2017-08-03 08:00,3,17.2,17.2,17.2,17.2,1
20171101|2017-08-03 08:30,3,17.24,17.24,17.24,17.24,1
20171101|2017-08-03 09:00,3,17.25,17.26,17.24,17.24,8
20171101|2017-08-03 09:30,3,17.25,17.25,17.25,17.25,3
20171101|2017-08-03 10:00,3,17.22,17.22,17.21,17.21,7
20171101|2017-08-03 11:00,3,17.15,17.15,17.09,17.09,7
20171101|2017-08-03 11:30,3,17.14,17.14,17.04,17.04,10
20171101|2017-08-03 12:00,3,17.12,17.12,17.08,17.08,12
20171101|2017-08-03 12:30,3,17.1,17.1,17.1,17.1,1
20171101|2017-08-03 14:00,3,17.06,17.06,17.06,17.06,1
20171101|2017-08-03 21:30,4,17.07,17.07,17.07,17.07,1
20171101|2017-08-04 03:30,4,17.1,17.15,17.1,17.15,3
20171101|2017-08-04 08:30,4,17.12,17.13,17.12,17.13,5
20171101|2017-08-04 09:00,4,17.15,17.18,17.15,17.18,6
20171101|2017-08-04 10:00,4,17.07,17.07,17.05,17.05,11
20171101|2017-08-04 10:30,4,17.08,17.08,17.08,17.08,10
20171101|2017-08-04 11:00,4,17.01,17.01,17,17,3
20171101|2017-08-04 12:00,4,17,17,17,17,11
20171101|2017-08-04 12:30,4,16.99,16.99,16.98,16.98,2
20171101|2017-08-04 13:00,4,16.98,16.98,16.98,16.98,5
20171101|2017-08-04 13:30,4,17.01,17.01,17.01,17.01,2
20171101|2017-08-06 17:00,7,17.02,17.02,17.02,17.02,3
20171101|2017-08-07 09:00,7,17.02,17.02,17.02,17.02,3
20171101|2017-08-07 11:00,7,16.98,16.98,16.97,16.98,7
20171101|2017-08-07 11:30,7,16.97,16.97,16.95,16.95,8
20171101|2017-08-07 12:00,7,16.95,16.95,16.95,16.95,2
20171101|2017-08-07 14:30,7,16.95,16.95,16.94,16.94,7
20171101|2017-08-07 15:00,7,16.94,16.94,16.94,16.94,1
20171101|2017-08-07 15:30,7,16.95,16.95,16.92,16.92,3
20171101|2017-08-08 08:30,8,16.89,16.91,16.84,16.84,28
20171101|2017-08-08 09:00,8,16.84,16.87,16.84,16.87,13
20171101|2017-08-08 09:30,8,16.89,16.89,16.85,16.89,27
20171101|2017-08-08 11:00,8,16.87,16.88,16.8,16.8,38
20171101|2017-08-08 11:30,8,16.8,16.8,16.76,16.78,18
20171101|2017-08-08 12:00,8,16.79,16.8,16.77,16.77,10
20171101|2017-08-08 12:30,8,16.79,16.79,16.79,16.79,7
20171101|2017-08-08 13:00,8,16.84,16.84,16.84,16.84,2
20171101|2017-08-08 13:30,8,16.84,16.84,16.84,16.84,6
20171101|2017-08-08 14:30,8,16.85,16.85,16.85,16.85,12
20171101|2017-08-08 15:00,8,16.88,16.88,16.88,16.88,1
20171101|2017-08-09 08:30,9,16.86,16.86,16.8,16.8,26
20171101|2017-08-09 09:00,9,16.79,16.8,16.77,16.78,17
20171101|2017-08-09 09:30,9,16.77,16.79,16.77,16.79,5
20171101|2017-08-09 10:30,9,16.79,16.83,16.79,16.82,27
20171101|2017-08-09 11:00,9,16.85,16.99,16.85,16.93,29
20171101|2017-08-09 11:30,9,16.95,16.95,16.92,16.92,4
20171101|2017-08-09 13:00,9,16.96,17.08,16.96,17.08,33
20171101|2017-08-09 15:30,9,17,17,17,17,2
20171101|2017-08-10 08:30,10,17.04,17.06,17.04,17.06,4
20171101|2017-08-10 09:30,10,17.03,17.05,17.03,17.04,5
20171101|2017-08-10 10:30,10,17.02,17.02,17.02,17.02,1
20171101|2017-08-10 11:30,10,16.94,16.97,16.94,16.97,2
20171101|2017-08-10 13:00,10,17.02,17.02,17.02,17.02,9
20171101|2017-08-10 13:30,10,16.99,16.99,16.99,16.99,3
20171101|2017-08-10 14:30,10,16.97,16.97,16.97,16.97,1
20171101|2017-08-10 15:00,10,16.97,17.04,16.97,17.04,14
20171101|2017-08-10 17:00,11,17.04,17.04,17.04,17.04,1
20171101|2017-08-11 08:30,11,17.05,17.05,17.05,17.05,2
20171101|2017-08-11 09:00,11,17.04,17.07,17.03,17.07,8
20171101|2017-08-11 10:30,11,17.08,17.08,17.03,17.03,11
20171101|2017-08-11 11:00,11,17.07,17.17,17.07,17.17,27
20171101|2017-08-11 11:30,11,17.15,17.25,17.15,17.23,20
20171101|2017-08-11 12:00,11,17.23,17.27,17.22,17.23,30
20171101|2017-08-11 12:30,11,17.22,17.22,17.21,17.21,5
20171101|2017-08-11 13:00,11,17.21,17.21,17.21,17.21,1
20171101|2017-08-13 17:00,14,17.25,17.25,17.25,17.25,1
20171101|2017-08-14 01:00,14,17.28,17.28,17.28,17.28,1
20171101|2017-08-14 05:30,14,17.24,17.24,17.23,17.23,2
20171101|2017-08-14 07:00,14,17.24,17.24,17.21,17.21,3
20171101|2017-08-14 08:30,14,17.27,17.35,17.27,17.35,18
20171101|2017-08-14 09:00,14,17.31,17.31,17.31,17.31,1
20171101|2017-08-14 10:00,14,17.3,17.3,17.3,17.3,6
20171101|2017-08-14 10:30,14,17.28,17.28,17.27,17.27,2
20171101|2017-08-14 11:00,14,17.3,17.3,17.27,17.27,19
20171101|2017-08-14 11:30,14,17.25,17.29,17.25,17.29,11
20171101|2017-08-14 12:00,14,17.27,17.27,17.27,17.27,2
20171101|2017-08-14 13:00,14,17.27,17.3,17.27,17.3,6
20171101|2017-08-14 13:30,14,17.27,17.27,17.24,17.24,4
20171101|2017-08-14 14:00,14,17.21,17.21,17.21,17.21,1
20171101|2017-08-14 14:30,14,17.21,17.21,17.21,17.21,2
20171101|2017-08-14 15:00,14,17.23,17.23,17.23,17.23,2
20171101|2017-08-15 08:30,15,17.21,17.21,17.15,17.15,3
20171101|2017-08-15 09:00,15,17.14,17.19,17.14,17.18,28
20171101|2017-08-15 09:30,15,17.17,17.17,17.17,17.17,1
20171101|2017-08-15 10:00,15,17.14,17.14,17.14,17.14,2
20171101|2017-08-15 11:00,15,17.05,17.1,17.05,17.08,15
20171101|2017-08-15 11:30,15,17.1,17.13,17.02,17.08,22
20171101|2017-08-15 12:00,15,17.03,17.03,17.02,17.02,3
20171101|2017-08-15 12:30,15,17.07,17.07,16.96,16.96,29
20171101|2017-08-15 13:00,15,16.93,16.97,16.92,16.92,4
20171101|2017-08-15 13:30,15,16.93,17.01,16.93,16.99,6
20171101|2017-08-15 14:00,15,16.98,16.98,16.98,16.98,1
20171101|2017-08-15 14:30,15,16.98,16.98,16.94,16.94,6
20171101|2017-08-15 15:00,15,16.97,16.97,16.97,16.97,1
20171101|2017-08-15 15:30,15,16.98,16.99,16.97,16.99,5
20171101|2017-08-16 07:30,16,17.01,17.01,17.01,17.01,3
20171101|2017-08-16 08:00,16,16.99,16.99,16.99,16.99,2
20171101|2017-08-16 08:30,16,16.98,16.98,16.97,16.97,8
20171101|2017-08-16 09:00,16,16.96,16.96,16.87,16.89,30
20171101|2017-08-16 09:30,16,16.87,16.88,16.85,16.85,3
20171101|2017-08-16 10:00,16,16.81,16.87,16.81,16.84,5
20171101|2017-08-16 11:00,16,16.99,17,16.97,17,3
20171101|2017-08-16 11:30,16,17,17,16.96,16.96,8
20171101|2017-08-16 12:00,16,16.98,17.01,16.98,17.01,11
20171101|2017-08-16 12:30,16,17.01,17.01,17.01,17.01,4
20171101|2017-08-16 13:00,16,17.01,17.01,17.01,17.01,1
20171101|2017-08-16 13:30,16,17,17,17,17,9
20171101|2017-08-16 14:00,16,17.01,17.01,17.01,17.01,1
20171101|2017-08-16 15:30,16,17.01,17.01,17.01,17.01,3
20171101|2017-08-17 08:30,17,17.07,17.09,17.07,17.09,8
20171101|2017-08-17 09:00,17,17.11,17.11,17.11,17.11,2
20171101|2017-08-17 09:30,17,17.07,17.07,17.07,17.07,1
20171101|2017-08-17 10:00,17,17.07,17.07,17.03,17.03,6
20171101|2017-08-17 10:30,17,17.04,17.04,16.99,16.99,30
20171101|2017-08-17 11:00,17,17.03,17.13,17.03,17.06,4
20171101|2017-08-17 11:30,17,17.02,17.09,17.02,17.09,7
20171101|2017-08-17 12:00,17,17.09,17.09,17.04,17.05,9
20171101|2017-08-18 08:00,18,16.96,16.96,16.96,16.96,3
20171101|2017-08-18 08:30,18,16.97,16.97,16.97,16.97,1
20171101|2017-08-18 10:00,18,17.02,17.02,17,17,3
20171101|2017-08-18 10:30,18,17,17.02,17,17.01,21
20171101|2017-08-18 11:00,18,16.93,17.09,16.93,17.08,11
20171101|2017-08-18 12:00,18,17.04,17.04,17,17,4
20171101|2017-08-18 12:30,18,17,17,17,17,2
20171101|2017-08-18 13:00,18,16.94,16.94,16.92,16.92,4
20171101|2017-08-18 13:30,18,16.86,16.86,16.85,16.85,6
20171101|2017-08-21 05:30,21,16.88,16.88,16.88,16.88,1
20171101|2017-08-21 07:30,21,16.87,16.87,16.87,16.87,1
20171101|2017-08-21 08:00,21,16.9,16.91,16.9,16.9,3
20171101|2017-08-21 09:00,21,16.9,16.9,16.9,16.9,1
20171101|2017-08-21 10:30,21,16.87,16.87,16.82,16.82,7
20171101|2017-08-21 11:00,21,16.91,16.95,16.9,16.95,7
20171101|2017-08-21 11:30,21,16.85,16.85,16.84,16.84,8
20171101|2017-08-21 12:00,21,16.81,16.81,16.81,16.81,6
20171101|2017-08-21 12:30,21,16.9,16.9,16.9,16.9,10
20171101|2017-08-21 14:00,21,16.87,16.87,16.87,16.87,2
20171101|2017-08-22 09:00,22,16.88,16.88,16.88,16.88,3
20171101|2017-08-22 09:30,22,16.85,16.85,16.85,16.85,1
20171101|2017-08-22 10:00,22,16.87,16.87,16.87,16.87,2
20171101|2017-08-22 10:30,22,16.86,16.86,16.84,16.84,3
20171101|2017-08-22 11:00,22,16.8,16.8,16.71,16.77,41
20171101|2017-08-22 11:30,22,16.76,16.81,16.76,16.78,24
20171101|2017-08-22 12:00,22,16.78,16.78,16.78,16.78,9
20171101|2017-08-22 12:30,22,16.76,16.76,16.69,16.7,30
20171101|2017-08-22 13:00,22,16.69,16.69,16.68,16.68,18
20171101|2017-08-22 13:30,22,16.66,16.66,16.65,16.65,10
20171101|2017-08-22 14:00,22,16.66,16.66,16.65,16.65,19
20171101|2017-08-22 14:30,22,16.63,16.63,16.61,16.61,3
20171101|2017-08-22 15:30,22,16.66,16.7,16.66,16.68,8
20171101|2017-08-23 08:30,23,16.65,16.65,16.65,16.65,2
20171101|2017-08-23 09:30,23,16.63,16.63,16.61,16.61,4
20171101|2017-08-23 10:30,23,16.61,16.61,16.57,16.6,6
20171101|2017-08-23 11:00,23,16.59,16.59,16.51,16.51,18
20171101|2017-08-23 11:30,23,16.53,16.53,16.53,16.53,3
20171101|2017-08-23 12:00,23,16.52,16.54,16.52,16.54,6
20171101|2017-08-23 12:30,23,16.59,16.59,16.59,16.59,1
20171101|2017-08-23 15:00,23,16.56,16.56,16.56,16.56,1
20171101|2017-08-24 09:00,24,16.56,16.56,16.56,16.56,3
20171101|2017-08-24 09:30,24,16.59,16.59,16.59,16.59,1
20171101|2017-08-24 10:00,24,16.58,16.58,16.55,16.55,12
20171101|2017-08-24 11:00,24,16.5,16.52,16.5,16.52,3
20171101|2017-08-24 11:30,24,16.57,16.57,16.57,16.57,4
20171101|2017-08-24 12:00,24,16.57,16.57,16.57,16.57,2
20171101|2017-08-24 12:30,24,16.53,16.53,16.51,16.53,5
20171101|2017-08-24 13:00,24,16.5,16.51,16.44,16.48,20
20171101|2017-08-24 13:30,24,16.51,16.51,16.5,16.5,2
20171101|2017-08-24 15:00,24,16.52,16.52,16.52,16.52,1
20171101|2017-08-24 15:30,24,16.46,16.47,16.46,16.47,3
20171101|2017-08-25 08:30,25,16.45,16.45,16.44,16.45,12
20171101|2017-08-25 09:00,25,16.45,16.46,16.43,16.46,15
20171101|2017-08-25 09:30,25,16.55,16.55,16.55,16.55,1
20171101|2017-08-25 10:30,25,16.55,16.55,16.51,16.51,13
20171101|2017-08-25 11:00,25,16.5,16.5,16.46,16.47,9
20171101|2017-08-25 11:30,25,16.47,16.48,16.47,16.48,2
20171101|2017-08-25 12:00,25,16.47,16.47,16.46,16.47,7
20171101|2017-08-25 12:30,25,16.5,16.5,16.48,16.49,14
20171101|2017-08-25 13:30,25,16.45,16.45,16.45,16.45,1
20171101|2017-08-28 06:00,28,16.5,16.5,16.5,16.5,1
20171101|2017-08-28 06:30,28,16.5,16.52,16.5,16.52,4
20171101|2017-08-28 08:30,28,16.46,16.46,16.4,16.4,23
20171101|2017-08-28 09:00,28,16.41,16.41,16.37,16.37,15
20171101|2017-08-28 09:30,28,16.37,16.4,16.34,16.4,49
20171101|2017-08-28 10:00,28,16.41,16.42,16.38,16.4,9
20171101|2017-08-28 10:30,28,16.38,16.4,16.38,16.4,4
20171101|2017-08-28 11:00,28,16.38,16.38,16.31,16.31,24
20171101|2017-08-28 11:30,28,16.33,16.35,16.31,16.33,17
20171101|2017-08-28 12:00,28,16.31,16.31,16.31,16.31,1
20171101|2017-08-28 12:30,28,16.31,16.31,16.31,16.31,2
20171101|2017-08-28 13:00,28,16.31,16.31,16.29,16.29,17
20171101|2017-08-28 13:30,28,16.29,16.29,16.28,16.28,44
20171101|2017-08-28 14:30,28,16.27,16.31,16.27,16.31,4
20171101|2017-08-28 18:00,29,16.29,16.29,16.29,16.29,15
20171101|2017-08-28 19:00,29,16.29,16.29,16.29,16.29,15
20171101|2017-08-28 19:30,29,16.29,16.29,16.29,16.29,1
20171101|2017-08-28 22:00,29,16.29,16.29,16.29,16.29,2
20171101|2017-08-29 01:00,29,16.29,16.29,16.29,16.29,2
20171101|2017-08-29 02:00,29,16.29,16.29,16.29,16.29,1
20171101|2017-08-29 04:30,29,16.29,16.29,16.29,16.29,2
20171101|2017-08-29 06:00,29,16.29,16.29,16.29,16.29,5
20171101|2017-08-29 08:00,29,16.32,16.32,16.32,16.32,1
20171101|2017-08-29 08:30,29,16.29,16.29,16.27,16.27,7
20171101|2017-08-29 09:00,29,16.26,16.27,16.22,16.27,36
20171101|2017-08-29 09:30,29,16.27,16.27,16.24,16.24,17
20171101|2017-08-29 10:00,29,16.26,16.27,16.26,16.27,10
20171101|2017-08-29 10:30,29,16.24,16.24,16.22,16.24,7
20171101|2017-08-29 11:00,29,16.25,16.26,16.19,16.22,31
20171101|2017-08-29 11:30,29,16.22,16.22,16.22,16.22,2
20171101|2017-08-29 12:00,29,16.24,16.34,16.24,16.28,35
20171101|2017-08-29 12:30,29,16.28,16.34,16.28,16.34,17
20171101|2017-08-29 13:00,29,16.35,16.39,16.35,16.36,22
20171101|2017-08-29 15:00,29,16.38,16.39,16.38,16.39,11
20171101|2017-08-29 15:30,29,16.39,16.39,16.39,16.39,1
20171101|2017-08-29 21:00,30,16.46,16.46,16.46,16.46,1
20171101|2017-08-30 02:00,30,16.38,16.38,16.38,16.38,1
20171101|2017-08-30 07:30,30,16.38,16.38,16.38,16.38,1
20171101|2017-08-30 08:00,30,16.38,16.44,16.38,16.42,18
20171101|2017-08-30 08:30,30,16.4,16.4,16.33,16.35,19
20171101|2017-08-30 09:00,30,16.35,16.35,16.28,16.32,70
20171101|2017-08-30 09:30,30,16.33,16.33,16.31,16.31,9
20171101|2017-08-30 10:00,30,16.32,16.32,16.32,16.32,2
20171101|2017-08-30 11:00,30,16.33,16.45,16.33,16.38,25
20171101|2017-08-30 11:30,30,16.37,16.41,16.37,16.41,9
20171101|2017-08-30 12:00,30,16.38,16.43,16.37,16.39,19
20171101|2017-08-30 12:30,30,16.41,16.41,16.41,16.41,1
20171101|2017-08-30 13:00,30,16.4,16.43,16.4,16.43,28
20171101|2017-08-30 14:00,30,16.4,16.4,16.4,16.4,2
20171101|2017-08-30 14:30,30,16.41,16.41,16.35,16.35,8
20171101|2017-08-30 15:00,30,16.35,16.35,16.34,16.34,10
20171101|2017-08-31 09:00,31,16.34,16.34,16.33,16.33,2
20171101|2017-08-31 09:30,31,16.3,16.32,16.25,16.25,18
20171101|2017-08-31 10:00,31,16.24,16.25,16.24,16.25,8
20171101|2017-08-31 10:30,31,16.22,16.23,16.2,16.21,9
20171101|2017-08-31 11:00,31,16.19,16.27,16.14,16.25,32
20171101|2017-08-31 11:30,31,16.23,16.28,16.22,16.25,24
20171101|2017-08-31 12:00,31,16.27,16.29,16.22,16.23,17
20171101|2017-08-31 13:00,31,16.21,16.23,16.21,16.23,2
20171101|2017-08-31 13:30,31,16.2,16.2,16.18,16.18,11
20171101|2017-08-31 14:30,31,16.16,16.16,16.15,16.15,8
20171101|2017-08-31 15:00,31,16.19,16.2,16.16,16.16,15
20171101|2017-08-31 15:30,31,16.16,16.16,16.16,16.16,1
20171101|2017-09-01 07:30,1,16.15,16.19,16.15,16.19,5
20171101|2017-09-01 08:00,1,16.14,16.2,16.13,16.19,11
20171101|2017-09-01 08:30,1,16.18,16.18,16.18,16.18,3
20171101|2017-09-01 09:00,1,16.16,16.16,16.1,16.11,17
20171101|2017-09-01 09:30,1,16.12,16.12,16.07,16.07,25
20171101|2017-09-01 10:00,1,16.1,16.11,16.08,16.08,18
20171101|2017-09-01 10:30,1,16.08,16.1,16.08,16.08,28
20171101|2017-09-01 11:00,1,16.1,16.14,16.1,16.12,18
20171101|2017-09-01 11:30,1,16.1,16.1,16.07,16.08,7
20171101|2017-09-01 12:00,1,16.1,16.15,16.1,16.15,12
20171101|2017-09-01 12:30,1,16.16,16.16,16.16,16.16,2
20171101|2017-09-01 13:00,1,16.14,16.14,16.1,16.1,14
20171101|2017-09-01 13:30,1,16.1,16.1,16.09,16.09,14
20171101|2017-09-05 07:30,5,16.18,16.18,16.18,16.18,2
20171101|2017-09-05 08:30,5,16.13,16.13,16.13,16.13,1
20171101|2017-09-05 09:00,5,16.13,16.13,16.13,16.13,1
20171101|2017-09-05 10:00,5,16.13,16.13,16.13,16.13,6
20171101|2017-09-05 10:30,5,16.15,16.17,16.15,16.17,7
20171101|2017-09-05 11:00,5,16.19,16.27,16.16,16.19,24
20171101|2017-09-05 12:00,5,16.18,16.19,16.18,16.19,10
20171101|2017-09-05 12:30,5,16.19,16.19,16.19,16.19,1
20171101|2017-09-05 13:30,5,16.19,16.19,16.19,16.19,1
20171101|2017-09-05 14:30,5,16.2,16.2,16.2,16.2,4
20171101|2017-09-05 15:30,5,16.17,16.17,16.17,16.17,1
20171101|2017-09-06 08:30,6,16.12,16.12,16.1,16.1,6
20171101|2017-09-06 09:00,6,16.15,16.15,16.15,16.15,1
20171101|2017-09-06 09:30,6,16.11,16.11,16.1,16.1,9
20171101|2017-09-06 10:00,6,16.09,16.09,16.06,16.06,12
20171101|2017-09-06 10:30,6,16.06,16.06,16.06,16.06,5
20171101|2017-09-06 11:00,6,16.07,16.19,16.06,16.16,34
20171101|2017-09-06 12:00,6,16.13,16.13,16.13,16.13,1
20171101|2017-09-06 13:30,6,16.1,16.12,16.1,16.12,10
20171101|2017-09-06 14:00,6,16.12,16.12,16.12,16.12,1
20171101|2017-09-06 15:30,6,16.13,16.13,16.13,16.13,1
20171101|2017-09-07 07:30,7,16.08,16.08,16.08,16.08,1
20171101|2017-09-07 09:00,7,16.06,16.06,16.06,16.06,1
20171101|2017-09-07 10:30,7,16.04,16.05,16.01,16.03,21
20171101|2017-09-07 11:00,7,16.09,16.09,15.95,15.95,53
20171101|2017-09-07 11:30,7,15.95,15.97,15.93,15.93,21
20171101|2017-09-07 12:00,7,15.97,15.97,15.85,15.85,30
20171101|2017-09-07 12:30,7,15.9,15.94,15.87,15.94,27
20171101|2017-09-07 13:00,7,15.94,15.96,15.93,15.93,13
20171101|2017-09-07 13:30,7,15.91,15.91,15.91,15.91,2
20171101|2017-09-07 14:00,7,15.94,15.94,15.94,15.94,1
20171101|2017-09-07 17:00,8,15.91,15.91,15.91,15.91,3
20171101|2017-09-07 17:30,8,15.86,15.86,15.86,15.86,1
20171101|2017-09-08 08:00,8,15.86,15.86,15.86,15.86,2
20171101|2017-09-08 09:00,8,15.84,15.87,15.83,15.87,20
20171101|2017-09-08 09:30,8,15.87,15.89,15.86,15.86,14
20171101|2017-09-08 10:00,8,15.85,15.86,15.85,15.85,15
20171101|2017-09-08 10:30,8,15.85,15.85,15.85,15.85,11
20171101|2017-09-08 11:00,8,15.85,15.9,15.83,15.83,26
20171101|2017-09-08 11:30,8,15.86,15.86,15.83,15.83,6
20171101|2017-09-08 12:00,8,15.83,15.83,15.83,15.83,1
20171101|2017-09-08 12:30,8,15.81,15.81,15.8,15.8,9
20171101|2017-09-08 13:00,8,15.81,15.82,15.8,15.8,14
20171101|2017-09-08 13:30,8,15.79,15.8,15.79,15.79,7
20171101|2017-09-10 17:00,11,15.78,15.81,15.77,15.81,7
20171101|2017-09-10 19:00,11,15.86,15.86,15.86,15.86,1
20171101|2017-09-11 07:30,11,15.81,15.82,15.81,15.82,2
20171101|2017-09-11 08:00,11,15.83,15.83,15.83,15.83,1
20171101|2017-09-11 08:30,11,15.78,15.78,15.76,15.76,13
20171101|2017-09-11 09:00,11,15.75,15.75,15.73,15.73,11
20171101|2017-09-11 09:30,11,15.71,15.73,15.71,15.73,16
20171101|2017-09-11 10:00,11,15.74,15.74,15.72,15.72,13
20171101|2017-09-11 10:30,11,15.73,15.73,15.66,15.66,33
20171101|2017-09-11 11:00,11,15.69,15.7,15.66,15.67,22
20171101|2017-09-11 11:30,11,15.66,15.67,15.62,15.67,30
20171101|2017-09-11 12:00,11,15.62,15.63,15.6,15.62,12
20171101|2017-09-11 12:30,11,15.61,15.61,15.6,15.6,12
20171101|2017-09-11 13:00,11,15.6,15.6,15.58,15.58,19
20171101|2017-09-11 13:30,11,15.62,15.62,15.62,15.62,24
20171101|2017-09-11 14:00,11,15.63,15.63,15.62,15.62,15
20171101|2017-09-11 15:00,11,15.62,15.62,15.62,15.62,7
20171101|2017-09-12 02:00,12,15.63,15.63,15.63,15.63,2
20171101|2017-09-12 07:00,12,15.63,15.63,15.62,15.62,12
20171101|2017-09-12 07:30,12,15.6,15.62,15.6,15.62,5
20171101|2017-09-12 08:00,12,15.6,15.6,15.56,15.56,7
20171101|2017-09-12 08:30,12,15.59,15.59,15.59,15.59,21
20171101|2017-09-12 09:00,12,15.6,15.6,15.6,15.6,3
20171101|2017-09-12 09:30,12,15.6,15.64,15.6,15.64,64
20171101|2017-09-12 10:00,12,15.64,15.67,15.64,15.67,7
20171101|2017-09-12 11:00,12,15.7,15.77,15.68,15.75,21
20171101|2017-09-12 11:30,12,15.75,15.84,15.73,15.84,31
20171101|2017-09-12 12:00,12,15.86,15.86,15.72,15.74,47
20171101|2017-09-12 12:30,12,15.72,15.86,15.7,15.86,19
20171101|2017-09-12 13:00,12,15.86,15.96,15.86,15.92,25
20171101|2017-09-12 13:30,12,15.91,15.91,15.91,15.91,2
20171101|2017-09-12 14:30,12,15.93,15.93,15.91,15.91,7
20171101|2017-09-12 15:00,12,15.9,15.91,15.9,15.91,2
20171101|2017-09-12 15:30,12,15.93,15.93,15.91,15.91,6
20171101|2017-09-12 17:00,13,15.91,15.91,15.91,15.91,3
20171101|2017-09-12 17:30,13,15.91,15.91,15.91,15.91,4
20171101|2017-09-12 18:30,13,15.95,15.95,15.95,15.95,2
20171101|2017-09-13 07:00,13,15.97,15.97,15.97,15.97,1
20171101|2017-09-13 07:30,13,15.97,15.97,15.97,15.97,3
20171101|2017-09-13 08:00,13,15.96,15.96,15.96,15.96,1
20171101|2017-09-13 08:30,13,15.97,15.99,15.97,15.99,15
20171101|2017-09-13 09:00,13,15.98,15.98,15.98,15.98,3
20171101|2017-09-13 09:30,13,16,16.02,16,16.02,6
20171101|2017-09-13 10:00,13,16.03,16.06,16.02,16.02,14
20171101|2017-09-13 10:30,13,16.02,16.04,16.02,16.03,6
20171101|2017-09-13 11:00,13,16.05,16.09,15.79,15.79,27
20171101|2017-09-13 12:00,13,15.78,15.8,15.75,15.8,21
20171101|2017-09-13 12:30,13,15.78,15.78,15.78,15.78,3
20171101|2017-09-13 13:00,13,15.8,15.8,15.79,15.79,3
20171101|2017-09-13 14:30,13,15.79,15.79,15.79,15.79,1
20171101|2017-09-13 15:00,13,15.79,15.79,15.79,15.79,6
20171101|2017-09-14 08:00,14,15.78,15.78,15.78,15.78,1
20171101|2017-09-14 09:00,14,15.8,15.8,15.8,15.8,2
20171101|2017-09-14 09:30,14,15.78,15.78,15.76,15.76,2
20171101|2017-09-14 10:30,14,15.76,15.76,15.76,15.76,1
20171101|2017-09-14 11:00,14,15.75,15.76,15.7,15.7,30
20171101|2017-09-14 11:30,14,15.69,15.7,15.68,15.68,6
20171101|2017-09-14 12:30,14,15.72,15.72,15.72,15.72,1
20171101|2017-09-14 13:00,14,15.73,15.73,15.73,15.73,4
20171101|2017-09-14 13:30,14,15.74,15.79,15.74,15.79,10
20171101|2017-09-14 15:00,14,15.78,15.78,15.78,15.78,1
20171101|2017-09-15 08:00,15,15.76,15.76,15.72,15.75,15
20171101|2017-09-15 09:00,15,15.75,15.75,15.74,15.74,6
20171101|2017-09-15 09:30,15,15.76,15.77,15.76,15.77,3
20171101|2017-09-15 10:00,15,15.77,15.79,15.76,15.79,18
20171101|2017-09-15 10:30,15,15.79,15.84,15.79,15.84,20
20171101|2017-09-15 11:00,15,15.79,15.79,15.73,15.73,51
20171101|2017-09-15 11:30,15,15.72,15.72,15.65,15.67,36
20171101|2017-09-15 12:00,15,15.65,15.7,15.64,15.7,24
20171101|2017-09-15 13:00,15,15.66,15.67,15.65,15.67,12
20171101|2017-09-15 13:30,15,15.73,15.73,15.73,15.73,2
20171101|2017-09-18 07:30,18,15.67,15.67,15.67,15.67,2
20171101|2017-09-18 08:30,18,15.67,15.67,15.63,15.64,19
20171101|2017-09-18 09:00,18,15.63,15.63,15.6,15.6,7
20171101|2017-09-18 09:30,18,15.63,15.63,15.58,15.58,11
20171101|2017-09-18 10:00,18,15.61,15.61,15.61,15.61,1
20171101|2017-09-18 10:30,18,15.62,15.62,15.6,15.6,6
20171101|2017-09-18 11:00,18,15.62,15.66,15.57,15.62,13
20171101|2017-09-18 11:30,18,15.63,15.63,15.63,15.63,2
20171101|2017-09-18 12:00,18,15.64,15.64,15.64,15.64,1
20171101|2017-09-18 12:30,18,15.65,15.65,15.62,15.62,4
20171101|2017-09-18 13:00,18,15.6,15.6,15.6,15.6,1
20171101|2017-09-18 14:00,18,15.57,15.57,15.57,15.57,2
20171101|2017-09-19 08:00,19,15.6,15.6,15.6,15.6,2
20171101|2017-09-19 09:00,19,15.62,15.62,15.62,15.62,4
20171101|2017-09-19 09:30,19,15.6,15.6,15.6,15.6,3
20171101|2017-09-19 10:00,19,15.62,15.62,15.62,15.62,9
20171101|2017-09-19 10:30,19,15.62,15.65,15.59,15.65,16
20171101|2017-09-19 11:00,19,15.65,15.74,15.65,15.72,41
20171101|2017-09-19 11:30,19,15.72,15.72,15.72,15.72,2
20171101|2017-09-19 12:30,19,15.68,15.68,15.67,15.67,2
20171101|2017-09-19 13:00,19,15.67,15.69,15.66,15.69,15
20171101|2017-09-19 13:30,19,15.69,15.69,15.69,15.69,4
20171101|2017-09-19 14:00,19,15.64,15.64,15.64,15.64,1
20171101|2017-09-19 14:30,19,15.62,15.62,15.62,15.62,4
20171101|2017-09-19 15:30,19,15.61,15.61,15.61,15.61,4
20171101|2017-09-20 05:30,20,15.67,15.68,15.67,15.68,4
20171101|2017-09-20 07:00,20,15.68,15.68,15.68,15.68,3
20171101|2017-09-20 08:30,20,15.68,15.68,15.68,15.68,6
20171101|2017-09-20 09:00,20,15.63,15.63,15.62,15.62,8
20171101|2017-09-20 09:30,20,15.62,15.63,15.61,15.62,32
20171101|2017-09-20 10:00,20,15.64,15.64,15.64,15.64,15
20171101|2017-09-20 10:30,20,15.64,15.65,15.61,15.61,7
20171101|2017-09-20 11:00,20,15.65,15.74,15.65,15.74,14
20171101|2017-09-20 11:30,20,15.76,15.83,15.73,15.76,25
20171101|2017-09-20 12:30,20,15.78,15.78,15.78,15.78,1
20171101|2017-09-20 13:00,20,15.76,15.76,15.76,15.76,1
20171101|2017-09-20 14:30,20,15.78,15.78,15.78,15.78,2
20171101|2017-09-21 06:30,21,15.73,15.73,15.73,15.73,1
20171101|2017-09-21 07:00,21,15.82,15.85,15.82,15.85,7
20171101|2017-09-21 09:00,21,15.81,15.85,15.81,15.85,6
20171101|2017-09-21 09:30,21,15.86,15.86,15.83,15.83,3
20171101|2017-09-21 10:00,21,15.82,15.82,15.82,15.82,1
20171101|2017-09-21 10:30,21,15.8,15.83,15.8,15.83,29
20171101|2017-09-21 11:00,21,15.88,15.92,15.83,15.86,26
20171101|2017-09-21 11:30,21,15.86,15.86,15.83,15.83,90
20171101|2017-09-21 12:00,21,15.85,15.85,15.84,15.85,4
20171101|2017-09-21 12:30,21,15.86,15.88,15.86,15.88,4
20171101|2017-09-21 13:00,21,15.88,15.99,15.88,15.95,22
20171101|2017-09-21 13:30,21,15.95,15.95,15.95,15.95,2
20171101|2017-09-21 14:00,21,15.94,15.94,15.94,15.94,1
20171101|2017-09-21 14:30,21,15.94,15.94,15.94,15.94,19
20171101|2017-09-21 15:00,21,15.95,15.96,15.94,15.94,7
20171101|2017-09-21 23:30,22,15.92,15.92,15.92,15.92,5
20171101|2017-09-22 06:00,22,15.92,15.93,15.92,15.93,3
20171101|2017-09-22 07:00,22,15.93,15.93,15.92,15.92,3
20171101|2017-09-22 07:30,22,15.92,15.93,15.92,15.93,6
20171101|2017-09-22 08:00,22,15.97,15.97,15.93,15.93,3
20171101|2017-09-22 08:30,22,15.97,15.97,15.97,15.97,1
20171101|2017-09-22 09:00,22,15.97,16,15.97,15.97,9
20171101|2017-09-22 10:00,22,15.98,16.05,15.98,16,69
20171101|2017-09-22 10:30,22,15.99,16,15.97,15.97,25
20171101|2017-09-22 11:00,22,16.02,16.15,16,16.09,162
20171101|2017-09-22 11:30,22,16.07,16.07,16.06,16.06,10
20171101|2017-09-22 12:00,22,16.11,16.13,16.08,16.08,26
20171101|2017-09-22 12:30,22,16.11,16.26,16.11,16.22,95
20171101|2017-09-22 13:00,22,16.22,16.25,16.18,16.21,25
20171101|2017-09-22 13:30,22,16.18,16.2,16.18,16.2,3
20171101|2017-09-24 17:00,25,16.23,16.3,16.23,16.3,8
20171101|2017-09-24 18:00,25,16.34,16.34,16.34,16.34,1
20171101|2017-09-24 19:00,25,16.33,16.34,16.33,16.33,6
20171101|2017-09-24 20:00,25,16.36,16.38,16.36,16.38,13
20171101|2017-09-24 21:00,25,16.37,16.38,16.36,16.38,5
20171101|2017-09-25 06:30,25,16.3,16.3,16.3,16.3,1
20171101|2017-09-25 08:30,25,16.29,16.34,16.29,16.32,14
20171101|2017-09-25 09:00,25,16.33,16.37,16.33,16.37,34
20171101|2017-09-25 09:30,25,16.37,16.38,16.35,16.35,29
20171101|2017-09-25 10:00,25,16.38,16.4,16.38,16.4,17
20171101|2017-09-25 10:30,25,16.4,16.45,16.4,16.42,96
20171101|2017-09-25 11:00,25,16.45,16.76,16.45,16.67,215
20171101|2017-09-25 11:30,25,16.68,16.71,16.66,16.66,24
20171101|2017-09-25 12:00,25,16.66,16.71,16.66,16.68,9
20171101|2017-09-25 12:30,25,16.67,16.67,16.64,16.64,3
20171101|2017-09-25 13:30,25,16.62,16.62,16.61,16.62,7
20171101|2017-09-25 14:00,25,16.59,16.59,16.59,16.59,6
20171101|2017-09-25 14:30,25,16.62,16.64,16.6,16.64,9
20171101|2017-09-25 15:00,25,16.63,16.63,16.63,16.63,1
20171101|2017-09-25 15:30,25,16.64,16.67,16.64,16.67,14
20171101|2017-09-25 18:00,26,16.61,16.61,16.61,16.61,5
20171101|2017-09-25 20:30,26,16.69,16.69,16.69,16.69,1
20171101|2017-09-26 03:00,26,16.69,16.69,16.69,16.69,1
20171101|2017-09-26 03:30,26,16.69,16.69,16.69,16.69,1
20171101|2017-09-26 04:00,26,16.72,16.72,16.72,16.72,1
20171101|2017-09-26 05:30,26,16.72,16.72,16.72,16.72,4
20171101|2017-09-26 06:00,26,16.72,16.72,16.72,16.72,12
20171101|2017-09-26 07:00,26,16.69,16.69,16.68,16.68,3
20171101|2017-09-26 07:30,26,16.66,16.66,16.66,16.66,2
20171101|2017-09-26 08:00,26,16.66,16.66,16.63,16.63,4
20171101|2017-09-26 08:30,26,16.59,16.59,16.59,16.59,10
20171101|2017-09-26 09:00,26,16.56,16.69,16.56,16.64,53
20171101|2017-09-26 10:00,26,16.6,16.63,16.58,16.58,13
20171101|2017-09-26 10:30,26,16.56,16.57,16.54,16.56,15
20171101|2017-09-26 11:00,26,16.61,16.66,16.56,16.56,32
20171101|2017-09-26 11:30,26,16.57,16.57,16.54,16.56,127
20171101|2017-09-26 12:30,26,16.58,16.58,16.56,16.56,5
20171101|2017-09-26 13:00,26,16.54,16.56,16.54,16.56,7
20171101|2017-09-26 13:30,26,16.55,16.55,16.55,16.55,1
20171101|2017-09-26 14:30,26,16.59,16.6,16.59,16.6,11
20171101|2017-09-26 15:00,26,16.59,16.6,16.59,16.6,2
20171101|2017-09-26 15:30,26,16.59,16.6,16.59,16.6,3
20171101|2017-09-26 17:00,27,16.59,16.59,16.59,16.59,1
20171101|2017-09-27 05:30,27,16.54,16.54,16.54,16.54,2
20171101|2017-09-27 07:00,27,16.52,16.52,16.47,16.47,4
20171101|2017-09-27 07:30,27,16.44,16.44,16.44,16.44,2
20171101|2017-09-27 08:00,27,16.45,16.45,16.42,16.43,7
20171101|2017-09-27 08:30,27,16.47,16.47,16.45,16.45,4
20171101|2017-09-27 09:00,27,16.46,16.46,16.4,16.4,23
20171101|2017-09-27 09:30,27,16.4,16.47,16.38,16.41,37
20171101|2017-09-27 10:00,27,16.43,16.43,16.41,16.41,6
20171101|2017-09-27 10:30,27,16.42,16.46,16.42,16.46,5
20171101|2017-09-27 11:00,27,16.45,16.63,16.45,16.54,97
20171101|2017-09-27 11:30,27,16.52,16.55,16.41,16.51,30
20171101|2017-09-27 12:00,27,16.48,16.48,16.37,16.37,15
20171101|2017-09-27 12:30,27,16.39,16.4,16.35,16.4,22
20171101|2017-09-27 13:00,27,16.43,16.43,16.4,16.4,8
20171101|2017-09-27 13:30,27,16.41,16.41,16.41,16.41,7
20171101|2017-09-27 15:30,27,16.38,16.39,16.37,16.39,8
20171101|2017-09-28 05:00,28,16.45,16.45,16.45,16.45,1
20171101|2017-09-28 07:30,28,16.4,16.4,16.4,16.4,2
20171101|2017-09-28 08:00,28,16.38,16.38,16.37,16.37,6
20171101|2017-09-28 09:00,28,16.35,16.46,16.34,16.41,15
20171101|2017-09-28 09:30,28,16.38,16.38,16.38,16.38,2
20171101|2017-09-28 10:00,28,16.41,16.41,16.4,16.41,8
20171101|2017-09-28 10:30,28,16.4,16.4,16.4,16.4,8
20171101|2017-09-28 11:00,28,16.4,16.41,16.3,16.32,103
20171101|2017-09-28 11:30,28,16.28,16.32,16.28,16.32,3
20171101|2017-09-28 12:00,28,16.28,16.3,16.25,16.28,27
20171101|2017-09-28 12:30,28,16.28,16.29,16.27,16.29,5
20171101|2017-09-28 13:00,28,16.27,16.28,16.25,16.28,26
20171101|2017-09-28 14:00,28,16.26,16.26,16.26,16.26,1
20171101|2017-09-28 14:30,28,16.26,16.26,16.26,16.26,2
20171101|2017-09-28 15:30,28,16.3,16.3,16.3,16.3,1
20171101|2017-09-28 19:00,29,16.3,16.3,16.3,16.3,1
20171101|2017-09-29 07:00,29,16.31,16.31,16.31,16.31,1
20171101|2017-09-29 07:30,29,16.29,16.29,16.29,16.29,2
20171101|2017-09-29 08:30,29,16.24,16.24,16.23,16.23,10
20171101|2017-09-29 09:00,29,16.21,16.21,16.21,16.21,1
20171101|2017-09-29 10:00,29,16.27,16.35,16.27,16.28,91
20171101|2017-09-29 10:30,29,16.31,16.31,16.31,16.31,2
20171101|2017-09-29 11:00,29,16.31,16.31,16.14,16.21,39
20171101|2017-09-29 11:30,29,16.2,16.23,16.11,16.17,50
20171101|2017-09-29 12:00,29,16.17,16.17,16.15,16.16,3
20171101|2017-09-29 12:30,29,16.16,16.16,16.16,16.16,2
20171101|2017-09-29 13:00,29,16.16,16.16,16.13,16.13,11
20171101|2017-09-29 13:30,29,16.17,16.17,16.17,16.17,10
20171101|2017-10-01 18:00,2,16.2,16.2,16.2,16.2,1
20171101|2017-10-02 08:00,2,16.18,16.18,16.18,16.18,1
20171101|2017-10-02 08:30,2,16.18,16.2,16.08,16.12,65
20171101|2017-10-02 09:00,2,16.13,16.13,16.09,16.09,16
20171101|2017-10-02 09:30,2,16.11,16.11,16.08,16.08,2
20171101|2017-10-02 10:00,2,16.11,16.12,16.11,16.12,7
20171101|2017-10-02 10:30,2,16.11,16.11,16.11,16.11,2
20171101|2017-10-02 11:00,2,16.08,16.18,16.01,16.16,89
20171101|2017-10-02 11:30,2,16.16,16.17,16.15,16.16,7
20171101|2017-10-02 12:00,2,16.17,16.17,16.16,16.16,6
20171101|2017-10-02 12:30,2,16.16,16.18,16.16,16.18,3
20171101|2017-10-02 13:00,2,16.18,16.2,16.18,16.2,14
20171101|2017-10-02 14:00,2,16.2,16.23,16.2,16.23,3
20171101|2017-10-02 17:00,3,16.27,16.27,16.27,16.27,1
20171101|2017-10-03 08:00,3,16.2,16.26,16.2,16.26,3
20171101|2017-10-03 08:30,3,16.27,16.27,16.27,16.27,3
20171101|2017-10-03 09:00,3,16.22,16.23,16.22,16.23,5
20171101|2017-10-03 09:30,3,16.23,16.23,16.21,16.21,12
20171101|2017-10-03 10:00,3,16.24,16.24,16.24,16.24,2
20171101|2017-10-03 10:30,3,16.22,16.22,16.2,16.2,3
20171101|2017-10-03 11:00,3,16.18,16.32,16.15,16.26,81
20171101|2017-10-03 11:30,3,16.27,16.28,16.26,16.26,6
20171101|2017-10-03 12:00,3,16.27,16.28,16.27,16.28,13
20171101|2017-10-03 12:30,3,16.28,16.28,16.28,16.28,2
20171101|2017-10-03 13:30,3,16.29,16.29,16.29,16.29,1
20171101|2017-10-03 14:30,3,16.27,16.27,16.27,16.27,4
20171101|2017-10-03 15:00,3,16.28,16.28,16.28,16.28,2
20171101|2017-10-03 15:30,3,16.28,16.28,16.28,16.28,2
20171101|2017-10-03 17:00,4,16.3,16.32,16.3,16.32,3
20171101|2017-10-04 08:00,4,16.26,16.27,16.26,16.27,2
20171101|2017-10-04 08:30,4,16.28,16.28,16.25,16.25,4
20171101|2017-10-04 09:00,4,16.24,16.25,16.22,16.23,9
20171101|2017-10-04 09:30,4,16.22,16.24,16.22,16.24,5
20171101|2017-10-04 10:00,4,16.24,16.24,16.22,16.22,5
20171101|2017-10-04 10:30,4,16.25,16.26,16.25,16.25,4
20171101|2017-10-04 11:00,4,16.27,16.55,16.27,16.49,127
20171101|2017-10-04 11:30,4,16.47,16.49,16.44,16.46,29
20171101|2017-10-04 12:00,4,16.46,16.47,16.44,16.44,7
20171101|2017-10-04 12:30,4,16.45,16.48,16.44,16.47,23
20171101|2017-10-04 13:00,4,16.48,16.49,16.47,16.47,10
20171101|2017-10-04 14:00,4,16.47,16.47,16.47,16.47,1
20171101|2017-10-04 15:00,4,16.46,16.46,16.46,16.46,2
20171101|2017-10-04 17:00,5,16.54,16.54,16.54,16.54,1
20171101|2017-10-05 07:00,5,16.44,16.44,16.44,16.44,1
20171101|2017-10-05 07:30,5,16.45,16.49,16.45,16.49,2
20171101|2017-10-05 08:30,5,16.46,16.46,16.46,16.46,2
20171101|2017-10-05 09:00,5,16.5,16.54,16.5,16.54,16
20171101|2017-10-05 09:30,5,16.54,16.57,16.5,16.5,19
20171101|2017-10-05 10:00,5,16.53,16.53,16.48,16.51,16
20171101|2017-10-05 10:30,5,16.52,16.53,16.5,16.5,10
20171101|2017-10-05 11:00,5,16.52,16.6,16.48,16.5,73
20171101|2017-10-05 11:30,5,16.53,16.53,16.5,16.53,4
20171101|2017-10-05 12:00,5,16.51,16.53,16.51,16.53,2
20171101|2017-10-05 12:30,5,16.53,16.53,16.48,16.5,14
20171101|2017-10-05 13:00,5,16.5,16.5,16.48,16.48,4
20171101|2017-10-05 14:00,5,16.49,16.49,16.49,16.49,4
20171101|2017-10-05 14:30,5,16.5,16.51,16.5,16.51,6
20171101|2017-10-05 15:00,5,16.51,16.51,16.48,16.48,11
20171101|2017-10-05 15:30,5,16.5,16.52,16.5,16.52,5
20171101|2017-10-05 19:30,6,16.56,16.56,16.56,16.56,1
20171101|2017-10-05 20:30,6,16.51,16.51,16.51,16.51,1
20171101|2017-10-06 00:00,6,16.52,16.52,16.52,16.52,1
20171101|2017-10-06 03:00,6,16.51,16.51,16.51,16.51,1
20171101|2017-10-06 07:30,6,16.6,16.6,16.6,16.6,1
20171101|2017-10-06 08:00,6,16.53,16.53,16.52,16.52,2
20171101|2017-10-06 08:30,6,16.57,16.59,16.56,16.56,47
20171101|2017-10-06 09:00,6,16.58,16.6,16.52,16.52,88
20171101|2017-10-06 09:30,6,16.53,16.53,16.48,16.52,13
20171101|2017-10-06 10:00,6,16.5,16.52,16.48,16.48,12
20171101|2017-10-06 10:30,6,16.48,16.48,16.48,16.48,7
20171101|2017-10-06 11:00,6,16.51,16.57,16.5,16.57,93
20171101|2017-10-06 13:00,6,16.54,16.54,16.53,16.53,3
20171101|2017-10-09 07:00,9,16.59,16.59,16.59,16.59,10
20171101|2017-10-09 08:00,9,16.57,16.57,16.57,16.57,2
20171101|2017-10-09 08:30,9,16.58,16.59,16.58,16.58,61
20171101|2017-10-09 09:00,9,16.6,16.61,16.58,16.61,25
20171101|2017-10-09 09:30,9,16.6,16.61,16.6,16.61,16
20171101|2017-10-09 10:00,9,16.59,16.59,16.58,16.59,10
20171101|2017-10-09 10:30,9,16.6,16.61,16.59,16.59,8
20171101|2017-10-09 11:00,9,16.59,16.59,16.34,16.35,113
20171101|2017-10-09 11:30,9,16.4,16.45,16.4,16.45,27
20171101|2017-10-09 12:00,9,16.43,16.43,16.43,16.43,2
20171101|2017-10-09 12:30,9,16.43,16.43,16.43,16.43,2
20171101|2017-10-09 13:00,9,16.41,16.41,16.34,16.34,48
20171101|2017-10-09 13:30,9,16.33,16.33,16.28,16.28,54
20171101|2017-10-09 14:00,9,16.31,16.31,16.24,16.28,14
20171101|2017-10-09 14:30,9,16.29,16.29,16.29,16.29,1
20171101|2017-10-09 15:30,9,16.28,16.28,16.28,16.28,1
20171101|2017-10-09 17:00,10,16.2,16.3,16.2,16.3,2
20171101|2017-10-09 18:30,10,16.23,16.23,16.23,16.23,1
20171101|2017-10-09 19:00,10,16.3,16.3,16.3,16.3,1
20171101|2017-10-09 20:00,10,16.3,16.3,16.3,16.3,1
20171101|2017-10-09 23:00,10,16.25,16.25,16.25,16.25,1
20171101|2017-10-10 00:30,10,16.23,16.23,16.23,16.23,2
20171101|2017-10-10 08:00,10,16.19,16.19,16.18,16.18,9
20171101|2017-10-10 08:30,10,16.2,16.27,16.2,16.25,43
20171101|2017-10-10 09:00,10,16.25,16.25,16.22,16.23,21
20171101|2017-10-10 09:30,10,16.24,16.27,16.24,16.27,9
20171101|2017-10-10 10:00,10,16.27,16.29,16.18,16.18,81
20171101|2017-10-10 10:30,10,16.24,16.24,16.2,16.2,5
20171101|2017-10-10 11:00,10,16.21,16.25,16.17,16.25,72
20171101|2017-10-10 11:30,10,16.22,16.22,16.18,16.19,34
20171101|2017-10-10 12:00,10,16.2,16.2,16.2,16.2,22
20171101|2017-10-10 12:30,10,16.22,16.24,16.22,16.24,8
20171101|2017-10-10 15:00,10,16.21,16.22,16.21,16.21,6
20171101|2017-10-10 15:30,10,16.22,16.22,16.22,16.22,1
20171101|2017-10-11 06:00,11,16.18,16.18,16.18,16.18,1
20171101|2017-10-11 07:30,11,16.18,16.18,16.18,16.18,1
20171101|2017-10-11 08:00,11,16.24,16.24,16.24,16.24,1
20171101|2017-10-11 08:30,11,16.24,16.25,16.2,16.2,47
20171101|2017-10-11 09:00,11,16.22,16.22,16.19,16.19,25
20171101|2017-10-11 09:30,11,16.19,16.22,16.18,16.22,25
20171101|2017-10-11 10:00,11,16.23,16.25,16.21,16.24,17
20171101|2017-10-11 10:30,11,16.26,16.27,16.25,16.25,47
20171101|2017-10-11 11:00,11,16.27,16.3,16.25,16.28,81
20171101|2017-10-11 11:30,11,16.26,16.26,16.2,16.23,14
20171101|2017-10-11 12:00,11,16.21,16.21,16.16,16.18,17
20171101|2017-10-11 12:30,11,16.15,16.18,16.15,16.15,25
20171101|2017-10-11 13:00,11,16.16,16.17,16.16,16.17,2
20171101|2017-10-11 13:30,11,16.17,16.17,16.16,16.16,4
20171101|2017-10-11 14:30,11,16.14,16.14,16.11,16.11,21
20171101|2017-10-11 15:30,11,16.12,16.12,16.12,16.12,2
20171101|2017-10-12 07:00,12,16.13,16.13,16.13,16.13,1
20171101|2017-10-12 07:30,12,16.13,16.13,16.13,16.13,1
20171101|2017-10-12 08:30,12,16.15,16.2,16.15,16.2,55
20171101|2017-10-12 09:00,12,16.18,16.21,16.18,16.2,16
20171101|2017-10-12 09:30,12,16.2,16.27,16.2,16.26,55
20171101|2017-10-12 10:00,12,16.23,16.23,16.23,16.23,1
20171101|2017-10-12 10:30,12,16.22,16.22,16.19,16.21,30
20171101|2017-10-12 11:00,12,16.21,16.21,16.05,16.14,72
20171101|2017-10-12 11:30,12,16.12,16.12,16.1,16.11,11
20171101|2017-10-12 12:00,12,16.1,16.1,16.1,16.1,9
20171101|2017-10-12 12:30,12,16.08,16.08,16.08,16.08,1
20171101|2017-10-12 13:00,12,16.1,16.13,16.1,16.13,8
20171101|2017-10-12 13:30,12,16.14,16.16,16.14,16.15,10
20171101|2017-10-12 14:00,12,16.11,16.11,16.11,16.11,2
20171101|2017-10-12 14:30,12,16.13,16.13,16.13,16.13,10
20171101|2017-10-12 15:00,12,16.11,16.11,16.1,16.11,9
20171101|2017-10-12 15:30,12,16.09,16.09,16.09,16.09,2
20171101|2017-10-13 07:30,13,16.13,16.13,16.13,16.13,1
20171101|2017-10-13 08:00,13,16.13,16.13,16.1,16.1,18
20171101|2017-10-13 08:30,13,16.12,16.13,16.1,16.11,54
20171101|2017-10-13 09:00,13,16.11,16.11,16.11,16.11,1
20171101|2017-10-13 09:30,13,16.1,16.1,16.1,16.1,1
20171101|2017-10-13 10:00,13,16.12,16.12,16.12,16.12,12
20171101|2017-10-13 10:30,13,16.14,16.14,16.14,16.14,10
20171101|2017-10-13 11:00,13,16.14,16.14,16.09,16.14,41
20171101|2017-10-13 11:30,13,16.12,16.12,16.11,16.11,6
20171101|2017-10-13 12:30,13,16.11,16.11,16.11,16.11,6
20171101|2017-10-13 13:00,13,16.11,16.15,16.11,16.15,8
20171101|2017-10-16 05:00,16,16.13,16.13,16.13,16.13,1
20171101|2017-10-16 06:00,16,16.12,16.12,16.11,16.11,6
20171101|2017-10-16 07:00,16,16.11,16.13,16.11,16.13,7
20171101|2017-10-16 08:00,16,16.09,16.09,16.09,16.09,1
20171101|2017-10-16 08:30,16,16.09,16.1,16.08,16.1,22
20171101|2017-10-16 09:00,16,16.09,16.13,16.09,16.13,16
20171101|2017-10-16 09:30,16,16.13,16.13,16.11,16.11,18
20171101|2017-10-16 10:00,16,16.11,16.11,16.1,16.1,4
20171101|2017-10-16 10:30,16,16.1,16.1,16.09,16.09,24
20171101|2017-10-16 11:00,16,16.12,16.2,16.1,16.15,95
20171101|2017-10-16 11:30,16,16.14,16.14,16.13,16.14,13
20171101|2017-10-16 13:00,16,16.13,16.15,16.11,16.11,11
20171101|2017-10-16 14:30,16,16.15,16.15,16.15,16.15,3
20171101|2017-10-16 17:00,17,16.17,16.2,16.17,16.2,3
20171101|2017-10-16 20:30,17,16.13,16.14,16.13,16.14,2
20171101|2017-10-17 07:00,17,16.14,16.14,16.14,16.14,3
20171101|2017-10-17 07:30,17,16.17,16.17,16.17,16.17,1
20171101|2017-10-17 08:30,17,16.16,16.16,16.15,16.15,6
20171101|2017-10-17 09:00,17,16.14,16.18,16.14,16.18,42
20171101|2017-10-17 09:30,17,16.18,16.21,16.18,16.21,54
20171101|2017-10-17 10:00,17,16.22,16.25,16.21,16.25,30
20171101|2017-10-17 10:30,17,16.24,16.24,16.2,16.21,31
20171101|2017-10-17 11:00,17,16.22,16.27,16.22,16.24,26
20171101|2017-10-17 11:30,17,16.26,16.29,16.26,16.29,6
20171101|2017-10-17 12:00,17,16.31,16.32,16.31,16.32,4
20171101|2017-10-17 12:30,17,16.32,16.34,16.3,16.3,5
20171101|2017-10-17 13:00,17,16.3,16.33,16.3,16.33,10
20171101|2017-10-17 14:00,17,16.32,16.35,16.32,16.34,21
20171101|2017-10-17 14:30,17,16.3,16.3,16.3,16.3,2
20171101|2017-10-17 15:00,17,16.31,16.37,16.31,16.37,6
20171101|2017-10-17 15:30,17,16.36,16.37,16.36,16.37,15
20171101|2017-10-17 17:00,18,16.44,16.44,16.44,16.44,1
20171101|2017-10-17 23:00,18,16.41,16.41,16.41,16.41,3
20171101|2017-10-18 03:30,18,16.37,16.37,16.37,16.37,2
20171101|2017-10-18 07:00,18,16.34,16.34,16.33,16.33,4
20171101|2017-10-18 07:30,18,16.39,16.39,16.37,16.37,3
20171101|2017-10-18 08:00,18,16.43,16.43,16.43,16.43,3
20171101|2017-10-18 08:30,18,16.43,16.43,16.42,16.42,9
20171101|2017-10-18 09:00,18,16.42,16.42,16.42,16.42,4
20171101|2017-10-18 09:30,18,16.42,16.42,16.39,16.4,16
20171101|2017-10-18 10:00,18,16.41,16.41,16.41,16.41,2
20171101|2017-10-18 10:30,18,16.42,16.42,16.4,16.4,19
20171101|2017-10-18 11:00,18,16.42,16.42,16.35,16.39,77
20171101|2017-10-18 11:30,18,16.38,16.38,16.34,16.34,16
20171101|2017-10-18 12:00,18,16.33,16.33,16.25,16.29,24
20171101|2017-10-18 12:30,18,16.34,16.34,16.34,16.34,3
20171101|2017-10-18 13:30,18,16.35,16.35,16.23,16.23,20
20171101|2017-10-18 14:00,18,16.23,16.26,16.23,16.26,7
20171101|2017-10-18 14:30,18,16.27,16.29,16.24,16.24,33
20171101|2017-10-18 15:00,18,16.24,16.26,16.23,16.23,15
20171101|2017-10-18 17:00,19,16.2,16.2,16.2,16.2,1
20171101|2017-10-18 19:00,19,16.21,16.27,16.2,16.2,4
20171101|2017-10-19 06:30,19,16.2,16.2,16.2,16.2,5
20171101|2017-10-19 07:30,19,16.23,16.24,16.23,16.24,5
20171101|2017-10-19 08:30,19,16.22,16.22,16.22,16.22,2
20171101|2017-10-19 09:00,19,16.2,16.23,16.2,16.23,5
20171101|2017-10-19 09:30,19,16.25,16.25,16.25,16.25,24
20171101|2017-10-19 10:00,19,16.25,16.25,16.25,16.25,4
20171101|2017-10-19 10:30,19,16.25,16.27,16.25,16.25,3
20171101|2017-10-19 11:00,19,16.27,16.31,16.15,16.15,76
20171101|2017-10-19 11:30,19,16.15,16.15,16.12,16.12,3
20171101|2017-10-19 12:00,19,16.14,16.14,16.06,16.06,44
20171101|2017-10-19 12:30,19,16.09,16.14,16.07,16.07,23
20171101|2017-10-19 13:00,19,16.12,16.12,16.07,16.09,16
20171101|2017-10-19 13:30,19,16.08,16.08,16.08,16.08,3
20171101|2017-10-19 14:30,19,16.09,16.09,16.09,16.09,3
20171101|2017-10-19 15:00,19,16.09,16.09,16.09,16.09,1
20171101|2017-10-19 17:00,20,16.04,16.04,16.04,16.04,2
20171101|2017-10-19 17:30,20,16.08,16.08,16.08,16.08,1
20171101|2017-10-19 18:30,20,16.09,16.09,16.09,16.09,3
20171101|2017-10-20 07:00,20,16.05,16.06,16.05,16.05,3
20171101|2017-10-20 07:30,20,16.05,16.05,15.95,15.95,10
20171101|2017-10-20 08:00,20,16.01,16.01,16.01,16.01,2
20171101|2017-10-20 08:30,20,16,16,15.99,15.99,12
20171101|2017-10-20 09:00,20,15.99,15.99,15.9,15.91,97
20171101|2017-10-20 09:30,20,15.94,15.98,15.94,15.94,32
20171101|2017-10-20 10:00,20,15.95,15.98,15.95,15.95,11
20171101|2017-10-20 10:30,20,15.97,16,15.97,16,29
20171101|2017-10-20 11:00,20,16,16.02,15.82,15.85,169
20171101|2017-10-20 11:30,20,15.83,15.88,15.82,15.85,25
20171101|2017-10-20 12:00,20,15.86,15.86,15.78,15.78,52
20171101|2017-10-20 12:30,20,15.79,15.8,15.73,15.77,61
20171101|2017-10-20 13:00,20,15.75,15.75,15.69,15.69,38
20171101|2017-10-20 13:30,20,15.72,15.72,15.72,15.72,5
20171101|2017-10-22 21:30,23,15.85,15.85,15.85,15.85,1
20171101|2017-10-22 22:30,23,15.87,15.87,15.87,15.87,1
20171101|2017-10-23 08:00,23,15.81,15.81,15.8,15.8,4
20171101|2017-10-23 08:30,23,15.82,15.83,15.79,15.79,21
20171101|2017-10-23 09:00,23,15.79,15.8,15.75,15.75,32
20171101|2017-10-23 09:30,23,15.77,15.78,15.74,15.74,30
20171101|2017-10-23 10:00,23,15.76,15.77,15.74,15.76,11
20171101|2017-10-23 10:30,23,15.74,15.79,15.74,15.78,13
20171101|2017-10-23 11:00,23,15.75,15.99,15.74,15.99,123
20171101|2017-10-23 11:30,23,15.97,15.97,15.97,15.97,4
20171101|2017-10-23 12:00,23,15.99,15.99,15.97,15.97,2
20171101|2017-10-23 12:30,23,15.99,16,15.94,15.96,30
20171101|2017-10-23 13:00,23,15.97,15.98,15.93,15.94,15
20171101|2017-10-23 13:30,23,15.94,15.94,15.94,15.94,5
20171101|2017-10-23 15:30,23,15.93,15.93,15.9,15.91,9
20171101|2017-10-23 19:00,24,15.91,15.98,15.91,15.98,6
20171101|2017-10-24 00:30,24,15.96,15.96,15.96,15.96,1
20171101|2017-10-24 03:30,24,15.9,15.9,15.9,15.9,1
20171101|2017-10-24 08:30,24,15.94,15.95,15.94,15.95,2
20171101|2017-10-24 09:00,24,15.94,15.94,15.94,15.94,5
20171101|2017-10-24 09:30,24,15.94,15.94,15.93,15.93,8
20171101|2017-10-24 10:30,24,15.92,15.92,15.89,15.91,32
20171101|2017-10-24 11:00,24,15.91,16.03,15.91,15.96,111
20171101|2017-10-24 11:30,24,15.99,16.02,15.99,16.02,11
20171101|2017-10-24 12:30,24,15.99,16.01,15.98,15.99,5
20171101|2017-10-24 13:00,24,15.98,15.98,15.95,15.95,5
20171101|2017-10-24 13:30,24,15.95,15.97,15.94,15.97,4
20171101|2017-10-24 14:00,24,15.98,15.98,15.98,15.98,2
20171101|2017-10-24 14:30,24,16,16,16,16,1
20171101|2017-10-24 17:00,25,16.03,16.03,16.03,16.03,1
20171101|2017-10-25 05:30,25,16.02,16.02,15.98,15.98,2
20171101|2017-10-25 06:30,25,16.04,16.05,16.04,16.05,2
20171101|2017-10-25 08:30,25,16.02,16.03,16.01,16.03,10
20171101|2017-10-25 09:00,25,16.01,16.03,16.01,16.03,3
20171101|2017-10-25 09:30,25,16.03,16.03,16.02,16.02,7
20171101|2017-10-25 10:00,25,16.01,16.1,16.01,16.08,61
20171101|2017-10-25 10:30,25,16.1,16.1,16.07,16.07,3
20171101|2017-10-25 11:00,25,16.09,16.17,16.09,16.15,38
20171101|2017-10-25 11:30,25,16.12,16.12,16.1,16.12,34
20171101|2017-10-25 12:00,25,16.14,16.14,16.14,16.14,1
20171101|2017-10-25 12:30,25,16.12,16.12,16.12,16.12,1
20171101|2017-10-25 13:00,25,16.12,16.13,16.1,16.1,9
20171101|2017-10-25 13:30,25,16.14,16.2,16.14,16.2,20
20171101|2017-10-25 14:00,25,16.2,16.23,16.17,16.17,26
20171101|2017-10-25 14:30,25,16.17,16.18,16.17,16.18,9
20171101|2017-10-25 15:00,25,16.19,16.21,16.19,16.21,6
20171101|2017-10-25 17:00,26,16.21,16.22,16.21,16.22,4
20171101|2017-10-25 22:30,26,16.22,16.22,16.22,16.22,1
20171101|2017-10-26 06:30,26,16.2,16.2,16.2,16.2,1
20171101|2017-10-26 07:00,26,16.16,16.22,16.16,16.22,2
20171101|2017-10-26 08:00,26,16.22,16.23,16.22,16.23,10
20171101|2017-10-26 08:30,26,16.2,16.25,16.19,16.25,47
20171101|2017-10-26 09:00,26,16.24,16.25,16.24,16.25,12
20171101|2017-10-26 09:30,26,16.25,16.33,16.25,16.32,68
20171101|2017-10-26 10:00,26,16.3,16.31,16.22,16.22,36
20171101|2017-10-26 10:30,26,16.24,16.26,16.22,16.25,20
20171101|2017-10-26 11:00,26,16.29,16.29,16.21,16.24,39
20171101|2017-10-26 11:30,26,16.26,16.26,16.2,16.21,10
20171101|2017-10-26 12:00,26,16.23,16.23,16.23,16.23,2
20171101|2017-10-26 12:30,26,16.26,16.29,16.26,16.29,5
20171101|2017-10-26 13:00,26,16.29,16.3,16.29,16.3,18
20171101|2017-10-26 14:30,26,16.28,16.28,16.28,16.28,2
20171101|2017-10-26 15:00,26,16.28,16.32,16.28,16.32,5
20171101|2017-10-26 17:30,27,16.34,16.34,16.34,16.34,1
20171101|2017-10-27 07:00,27,16.29,16.29,16.29,16.29,7
20171101|2017-10-27 09:00,27,16.27,16.29,16.24,16.24,14
20171101|2017-10-27 09:30,27,16.27,16.27,16.27,16.27,3
20171101|2017-10-27 10:00,27,16.3,16.3,16.29,16.3,5
20171101|2017-10-27 10:30,27,16.29,16.35,16.29,16.33,43
20171101|2017-10-27 11:00,27,16.33,16.43,16.29,16.42,78
20171101|2017-10-27 11:30,27,16.4,16.41,16.39,16.41,5
20171101|2017-10-27 12:00,27,16.39,16.39,16.38,16.38,3
20171101|2017-10-27 12:30,27,16.4,16.42,16.4,16.42,16
20171101|2017-10-27 13:00,27,16.42,16.42,16.39,16.39,14
20171101|2017-10-27 13:30,27,16.39,16.39,16.39,16.39,2
20171101|2017-10-29 17:00,30,16.31,16.31,16.31,16.31,1
20171101|2017-10-30 08:30,30,16.4,16.5,16.4,16.46,31
20171101|2017-10-30 09:00,30,16.48,16.49,16.46,16.46,47
20171101|2017-10-30 09:30,30,16.46,16.47,16.45,16.45,17
20171101|2017-10-30 10:00,30,16.47,16.53,16.47,16.52,37
20171101|2017-10-30 10:30,30,16.5,16.55,16.5,16.53,23
20171101|2017-10-30 11:00,30,16.49,16.55,16.46,16.54,82
20171101|2017-10-30 11:30,30,16.51,16.53,16.5,16.52,8
20171101|2017-10-30 12:00,30,16.51,16.54,16.51,16.52,9
20171101|2017-10-30 12:30,30,16.5,16.5,16.5,16.5,5
20171101|2017-10-30 13:00,30,16.52,16.55,16.52,16.53,12
20171101|2017-10-30 15:30,30,16.51,16.51,16.51,16.51,3
20171101|2017-10-31 06:30,31,16.52,16.52,16.52,16.52,1
20171101|2017-10-31 07:30,31,16.54,16.54,16.54,16.54,1
20171101|2017-10-31 08:30,31,16.5,16.55,16.49,16.55,12
20171101|2017-10-31 09:00,31,16.55,16.57,16.55,16.55,29
20171101|2017-10-31 09:30,31,16.54,16.54,16.53,16.53,8
20171101|2017-10-31 10:00,31,16.54,16.54,16.53,16.53,2
20171101|2017-10-31 10:30,31,16.52,16.54,16.52,16.52,10
20171101|2017-10-31 11:00,31,16.52,16.7,16.51,16.65,240
20171101|2017-10-31 11:30,31,16.66,16.66,16.62,16.65,68
20171101|2017-10-31 12:00,31,16.64,16.65,16.63,16.64,15
20171101|2017-10-31 12:30,31,16.62,16.62,16.58,16.58,7
20171101|2017-10-31 13:00,31,16.57,16.61,16.57,16.57,23
20171101|2017-10-31 14:00,31,16.57,16.57,16.57,16.57,2
20171101|2017-10-31 14:30,31,16.6,16.6,16.6,16.6,5
20171101|2017-10-31 15:00,31,16.62,16.62,16.62,16.62,1
20171101|2017-10-31 15:30,31,16.6,16.64,16.6,16.62,16
20171101|2017-10-31 19:00,1,16.65,16.65,16.65,16.65,2
20171101|2017-10-31 21:00,1,16.65,16.66,16.65,16.66,16
20171101|2017-10-31 21:30,1,16.66,16.66,16.66,16.66,1
20171101|2017-10-31 23:00,1,16.65,16.65,16.65,16.65,11
20171101|2017-11-01 07:30,1,16.63,16.65,16.63,16.65,3
20171101|2017-11-01 08:00,1,16.64,16.64,16.64,16.64,1
20171101|2017-11-01 08:30,1,16.63,16.63,16.6,16.62,47
20171101|2017-11-01 09:00,1,16.62,16.62,16.6,16.62,21
20171101|2017-11-01 09:30,1,16.62,16.62,16.61,16.61,9
20171101|2017-11-01 10:00,1,16.6,16.6,16.58,16.59,25
20171101|2017-11-01 10:30,1,16.58,16.61,16.58,16.61,7
20171101|2017-11-01 11:00,1,16.6,16.66,16.6,16.65,46
20171101|2017-11-01 11:30,1,16.62,16.63,16.61,16.62,6
20171101|2017-11-01 12:00,1,16.61,16.64,16.61,16.64,3
20171101|2017-11-01 12:30,1,16.64,16.65,16.64,16.65,7
20171101|2017-11-01 13:00,1,16.63,16.63,16.62,16.62,6
20171101|2017-11-01 13:30,1,16.59,16.59,16.59,16.59,5
20171101|2017-11-01 15:00,1,16.61,16.61,16.61,16.61,3
20171101|2017-11-01 15:30,1,16.62,16.62,16.62,16.62,3
20171101|2017-11-02 06:30,2,16.65,16.65,16.65,16.65,2
20171101|2017-11-02 07:30,2,16.6,16.6,16.6,16.6,1
20171101|2017-11-02 08:00,2,16.62,16.63,16.62,16.63,12
20171101|2017-11-02 08:30,2,16.64,16.65,16.64,16.65,28
20171101|2017-11-02 09:00,2,16.66,16.7,16.66,16.7,16
20171101|2017-11-02 09:30,2,16.7,16.74,16.7,16.72,35
20171101|2017-11-02 10:00,2,16.71,16.71,16.7,16.7,5
20171101|2017-11-02 10:30,2,16.71,16.73,16.7,16.72,26
20171101|2017-11-02 11:00,2,16.73,16.73,16.46,16.55,169
20171101|2017-11-02 11:30,2,16.55,16.57,16.55,16.57,6
20171101|2017-11-02 12:30,2,16.56,16.56,16.56,16.56,1
20171101|2017-11-02 13:00,2,16.54,16.56,16.54,16.56,2
20171101|2017-11-02 13:30,2,16.55,16.55,16.55,16.55,1
20171101|2017-11-02 15:30,2,16.56,16.56,16.56,16.56,11
20171101|2017-11-02 19:00,3,16.56,16.56,16.56,16.56,1
20171101|2017-11-03 05:30,3,16.56,16.56,16.56,16.56,1
20171101|2017-11-03 08:30,3,16.55,16.55,16.55,16.55,1
20171101|2017-11-03 09:00,3,16.54,16.54,16.54,16.54,2
20171101|2017-11-03 09:30,3,16.55,16.55,16.53,16.53,5
20171101|2017-11-03 10:30,3,16.55,16.55,16.55,16.55,2
20171101|2017-11-03 11:00,3,16.57,16.59,16.53,16.59,34
20171101|2017-11-03 11:30,3,16.55,16.56,16.53,16.53,4
20171101|2017-11-03 12:00,3,16.53,16.53,16.53,16.53,7
20171101|2017-11-03 12:30,3,16.53,16.55,16.53,16.55,9
20171101|2017-11-03 13:00,3,16.57,16.6,16.54,16.56,13
20171101|2017-11-05 17:00,6,16.54,16.54,16.54,16.54,1
20171101|2017-11-05 22:00,6,16.62,16.62,16.62,16.62,1
20171101|2017-11-06 08:30,6,16.62,16.63,16.62,16.63,7
20171101|2017-11-06 09:00,6,16.62,16.62,16.6,16.62,10
20171101|2017-11-06 09:30,6,16.61,16.61,16.6,16.6,4
20171101|2017-11-06 10:00,6,16.61,16.61,16.61,16.61,2
20171101|2017-11-06 10:30,6,16.6,16.62,16.57,16.57,39
20171101|2017-11-06 11:00,6,16.57,16.6,16.56,16.6,43
20171101|2017-11-06 12:00,6,16.56,16.56,16.56,16.56,1
20171101|2017-11-06 13:30,6,16.59,16.59,16.59,16.59,2
20171101|2017-11-06 14:30,6,16.57,16.57,16.55,16.55,4
20171101|2017-11-06 15:00,6,16.56,16.56,16.56,16.56,3
20171101|2017-11-06 15:30,6,16.55,16.55,16.55,16.55,15
20171101|2017-11-06 17:00,7,16.54,16.54,16.52,16.52,6
20171101|2017-11-07 03:30,7,16.58,16.58,16.58,16.58,1
20171101|2017-11-07 06:30,7,16.58,16.58,16.58,16.58,2
20171101|2017-11-07 07:30,7,16.59,16.59,16.59,16.59,5
20171101|2017-11-07 08:30,7,16.59,16.59,16.56,16.56,8
20171101|2017-11-07 09:00,7,16.56,16.56,16.56,16.56,2
20171101|2017-11-07 09:30,7,16.58,16.58,16.56,16.56,7
20171101|2017-11-07 10:00,7,16.56,16.56,16.55,16.55,13
20171101|2017-11-07 10:30,7,16.56,16.56,16.53,16.55,35
20171101|2017-11-07 11:00,7,16.54,16.54,16.44,16.45,97
20171101|2017-11-07 11:30,7,16.46,16.47,16.45,16.45,8
20171101|2017-11-07 12:00,7,16.48,16.49,16.47,16.47,12
20171101|2017-11-07 12:30,7,16.47,16.49,16.47,16.49,2
20171101|2017-11-07 13:00,7,16.48,16.49,16.47,16.47,11
20171101|2017-11-07 15:00,7,16.49,16.49,16.49,16.49,3
20171101|2017-11-07 15:30,7,16.49,16.51,16.49,16.51,6
20171101|2017-11-07 20:30,8,16.46,16.46,16.46,16.46,1
20171101|2017-11-08 08:00,8,16.51,16.62,16.51,16.51,22
20171101|2017-11-08 08:30,8,16.53,16.53,16.47,16.48,11
20171101|2017-11-08 09:00,8,16.48,16.5,16.47,16.5,8
20171101|2017-11-08 09:30,8,16.5,16.5,16.48,16.48,6
20171101|2017-11-08 10:00,8,16.51,16.51,16.47,16.48,6
20171101|2017-11-08 10:30,8,16.5,16.51,16.5,16.51,5
20171101|2017-11-08 11:00,8,16.47,16.51,16.46,16.49,42
20171101|2017-11-08 11:30,8,16.48,16.49,16.48,16.48,10
20171101|2017-11-08 12:30,8,16.49,16.49,16.49,16.49,1
20171101|2017-11-08 13:00,8,16.48,16.51,16.48,16.51,8
20171101|2017-11-08 13:30,8,16.54,16.62,16.54,16.62,27
20171101|2017-11-08 14:00,8,16.6,16.6,16.6,16.6,1
20171101|2017-11-08 15:00,8,16.61,16.63,16.61,16.63,2
20171101|2017-11-09 06:00,9,16.6,16.6,16.6,16.6,1
20171101|2017-11-09 07:00,9,16.59,16.59,16.59,16.59,1
20171101|2017-11-09 07:30,9,16.59,16.59,16.59,16.59,3
20171101|2017-11-09 08:00,9,16.58,16.58,16.57,16.57,9
20171101|2017-11-09 08:30,9,16.57,16.57,16.57,16.57,8
20171101|2017-11-09 09:00,9,16.58,16.58,16.57,16.57,3
20171101|2017-11-09 09:30,9,16.57,16.59,16.57,16.58,4
20171101|2017-11-09 10:00,9,16.58,16.62,16.58,16.62,8
20171101|2017-11-09 10:30,9,16.63,16.66,16.61,16.65,50
20171101|2017-11-09 11:00,9,16.66,16.85,16.66,16.76,189
20171101|2017-11-09 11:30,9,16.74,16.83,16.74,16.79,53
20171101|2017-11-09 12:00,9,16.78,16.78,16.74,16.74,40
20171101|2017-11-09 13:00,9,16.73,16.75,16.73,16.75,5
20171101|2017-11-09 13:30,9,16.75,16.76,16.75,16.76,9
20171101|2017-11-09 14:00,9,16.74,16.74,16.73,16.73,3
20171101|2017-11-09 14:30,9,16.76,16.76,16.76,16.76,3
20171101|2017-11-09 15:00,9,16.75,16.77,16.75,16.77,11
20171101|2017-11-09 22:30,10,16.77,16.77,16.76,16.77,13
20171101|2017-11-09 23:00,10,16.77,16.77,16.77,16.77,1
20171101|2017-11-09 23:30,10,16.79,16.79,16.79,16.79,4
20171101|2017-11-10 05:30,10,16.78,16.79,16.78,16.79,5
20171101|2017-11-10 06:30,10,16.78,16.8,16.78,16.8,5
20171101|2017-11-10 07:00,10,16.8,16.8,16.8,16.8,4
20171101|2017-11-10 08:30,10,16.77,16.8,16.77,16.8,33
20171101|2017-11-10 09:00,10,16.81,16.81,16.8,16.81,12
20171101|2017-11-10 09:30,10,16.8,16.8,16.77,16.77,6
20171101|2017-11-10 10:00,10,16.77,16.79,16.76,16.79,31
20171101|2017-11-10 10:30,10,16.79,16.79,16.78,16.78,3
20171101|2017-11-10 11:00,10,16.72,16.72,16.72,16.72,2
20171101|2017-11-10 11:30,10,16.78,16.79,16.75,16.79,14
20171101|2017-11-10 12:00,10,16.76,16.79,16.75,16.75,4
20171101|2017-11-10 13:00,10,16.79,16.8,16.77,16.77,6
20171101|2017-11-12 18:00,13,16.8,16.8,16.8,16.8,4
20171101|2017-11-13 06:00,13,16.8,16.8,16.8,16.8,5
20171101|2017-11-13 06:30,13,16.81,16.81,16.81,16.81,1
20171101|2017-11-13 07:00,13,16.82,16.82,16.82,16.82,1
20171101|2017-11-13 07:30,13,16.82,16.82,16.82,16.82,1
20171101|2017-11-13 08:00,13,16.8,16.8,16.8,16.8,3
20171101|2017-11-13 08:30,13,16.77,16.77,16.77,16.77,1
20171101|2017-11-13 09:00,13,16.8,16.82,16.8,16.81,22
20171101|2017-11-13 09:30,13,16.82,16.82,16.79,16.79,8
20171101|2017-11-13 10:00,13,16.81,16.81,16.81,16.81,1
20171101|2017-11-13 10:30,13,16.81,16.81,16.81,16.81,17
20171101|2017-11-13 11:00,13,16.8,16.8,16.76,16.79,34
20171101|2017-11-13 11:30,13,16.79,16.79,16.79,16.79,8
20171101|2017-11-13 12:30,13,16.8,16.8,16.8,16.8,7
20171101|2017-11-13 13:00,13,16.81,16.81,16.8,16.8,2
20171101|2017-11-13 14:00,13,16.82,16.82,16.82,16.82,1
20171101|2017-11-13 14:30,13,16.82,16.82,16.81,16.81,4
20171101|2017-11-13 17:30,14,16.83,16.83,16.83,16.83,1
20171101|2017-11-13 23:30,14,16.83,16.83,16.83,16.83,1
20171101|2017-11-14 08:00,14,16.82,16.82,16.82,16.82,3
20171101|2017-11-14 08:30,14,16.82,16.83,16.82,16.83,9
20171101|2017-11-14 09:00,14,16.83,16.83,16.81,16.81,7
20171101|2017-11-14 09:30,14,16.81,16.82,16.81,16.82,8
20171101|2017-11-14 10:00,14,16.82,16.82,16.81,16.81,4
20171101|2017-11-14 10:30,14,16.82,16.82,16.81,16.81,2
20171101|2017-11-14 11:00,14,16.8,16.83,16.79,16.82,23
20171101|2017-11-14 11:30,14,16.83,16.84,16.81,16.81,42
20171101|2017-11-14 13:00,14,16.82,16.82,16.82,16.82,2
20171101|2017-11-14 15:30,14,16.84,16.84,16.84,16.84,1
20171101|2017-11-15 08:30,15,16.84,16.84,16.84,16.84,2
20171101|2017-11-15 09:00,15,16.82,16.82,16.81,16.81,2
20171101|2017-11-15 10:00,15,16.82,16.82,16.81,16.82,10
20171101|2017-11-15 10:30,15,16.84,16.85,16.84,16.85,8
20171101|2017-11-15 11:00,15,16.85,16.85,16.83,16.84,26
20171101|2017-11-15 11:30,15,16.85,16.85,16.84,16.84,9
20171101|2017-11-15 12:00,15,16.85,16.85,16.85,16.85,28
20171101|2017-11-15 12:30,15,16.85,16.85,16.85,16.85,6
20171101|2017-11-15 13:00,15,16.84,16.84,16.84,16.84,1
20171101|2017-11-15 13:30,15,16.83,16.85,16.82,16.85,46
20171101|2017-11-15 14:00,15,16.84,16.84,16.84,16.84,1
20171101|2017-11-15 14:30,15,16.85,16.85,16.85,16.85,1
20171101|2017-11-15 18:30,16,16.85,16.85,16.85,16.85,2
20171101|2017-11-16 04:00,16,16.82,16.82,16.82,16.82,5
20171101|2017-11-16 07:00,16,16.83,16.83,16.83,16.83,2
20171101|2017-11-16 09:00,16,16.84,16.84,16.83,16.83,7
20171101|2017-11-16 11:00,16,16.82,16.82,16.8,16.82,54
20171101|2017-11-16 11:30,16,16.82,16.82,16.81,16.81,8
20171101|2017-11-16 12:00,16,16.81,16.81,16.8,16.8,4
20171101|2017-11-16 13:00,16,16.8,16.8,16.8,16.8,3
20171101|2017-11-16 13:30,16,16.8,16.8,16.8,16.8,1
20171101|2017-11-16 17:00,17,16.79,16.79,16.79,16.79,1
20171101|2017-11-17 07:00,17,16.81,16.81,16.8,16.8,6
20171101|2017-11-17 08:00,17,16.79,16.79,16.78,16.78,40
20171101|2017-11-17 08:30,17,16.78,16.78,16.78,16.78,16
20171101|2017-11-17 09:00,17,16.79,16.79,16.78,16.78,31
20171101|2017-11-17 11:00,17,16.78,16.79,16.78,16.79,18
20171101|2017-11-17 11:30,17,16.78,16.79,16.78,16.79,36
20171101|2017-11-17 12:00,17,16.78,16.78,16.78,16.78,1
20171101|2017-11-17 12:30,17,16.79,16.79,16.79,16.79,5
20171101|2017-11-17 13:00,17,16.78,16.79,16.78,16.79,3
20171101|2017-11-19 18:00,20,16.79,16.79,16.79,16.79,2
20171101|2017-11-19 19:00,20,16.78,16.78,16.78,16.78,1
20171101|2017-11-19 20:00,20,16.8,16.8,16.8,16.8,1
20171101|2017-11-20 06:30,20,16.79,16.79,16.79,16.79,1
20171101|2017-11-20 08:30,20,16.8,16.81,16.8,16.81,12
20171101|2017-11-20 09:00,20,16.81,16.81,16.8,16.81,6
20171101|2017-11-20 09:30,20,16.81,16.81,16.81,16.81,25
20171101|2017-11-20 10:00,20,16.81,16.82,16.81,16.81,61
20171101|2017-11-20 10:30,20,16.82,16.82,16.82,16.82,5
20171101|2017-11-20 11:00,20,16.82,16.82,16.82,16.82,3
20171101|2017-11-20 13:00,20,16.82,16.83,16.82,16.83,27
20171101|2017-11-20 14:00,20,16.82,16.82,16.82,16.82,2
20171101|2017-11-21 04:30,21,16.83,16.83,16.83,16.83,4
20171101|2017-11-21 06:30,21,16.81,16.83,16.81,16.83,6
20171101|2017-11-21 08:00,21,16.82,16.82,16.82,16.82,1
20171101|2017-11-21 09:00,21,16.81,16.82,16.81,16.82,2
20171101|2017-11-21 10:00,21,16.81,16.81,16.8,16.8,5
20171101|2017-11-21 11:00,21,16.82,16.82,16.82,16.82,2
20171101|2017-11-21 12:30,21,16.81,16.82,16.81,16.82,2
20171101|2017-11-22 07:30,22,16.8,16.8,16.8,16.8,1
20171101|2017-11-22 08:00,22,16.79,16.79,16.78,16.78,13
20171101|2017-11-22 08:30,22,16.79,16.8,16.79,16.8,12
20171101|2017-11-22 09:00,22,16.81,16.81,16.81,16.81,10
20171101|2017-11-22 09:30,22,16.82,16.82,16.82,16.82,4
20171101|2017-11-22 11:30,22,16.8,16.82,16.8,16.82,2
20171101|2017-11-22 13:00,22,16.8,16.8,16.8,16.8,1
20171101|2017-11-22 13:30,22,16.8,16.8,16.8,16.8,2
20171101|2017-11-22 14:00,22,16.82,16.84,16.8,16.8,52
20171101|2017-11-27 08:00,27,16.81,16.81,16.81,16.81,1
20171101|2017-11-27 09:00,27,16.79,16.8,16.79,16.79,20
20171101|2017-11-27 09:30,27,16.8,16.8,16.8,16.8,1
20171101|2017-11-27 10:00,27,16.8,16.81,16.79,16.81,8
20171101|2017-11-27 10:30,27,16.81,16.81,16.79,16.79,7
20171101|2017-11-27 11:00,27,16.79,16.8,16.79,16.8,3
20171101|2017-11-27 11:30,27,16.79,16.79,16.79,16.79,7
20171101|2017-11-27 12:00,27,16.8,16.8,16.8,16.8,1
20171101|2017-11-27 12:30,27,16.8,16.8,16.8,16.8,2
20171101|2017-11-27 13:00,27,16.79,16.8,16.79,16.8,4
20171101|2017-11-27 14:00,27,16.79,16.79,16.79,16.79,1
20171101|2017-11-28 03:30,28,16.79,16.79,16.79,16.79,1
20171101|2017-11-28 07:00,28,16.8,16.8,16.8,16.8,1
20171101|2017-11-28 07:30,28,16.8,16.8,16.8,16.8,25
20171101|2017-11-28 08:30,28,16.81,16.81,16.81,16.81,8
20171101|2017-11-28 09:30,28,16.8,16.8,16.8,16.8,4
20171101|2017-11-28 11:30,28,16.8,16.81,16.8,16.81,9
20171201|2016-01-04 09:00,4,16.1,16.1,16.1,16.1,3
20171201|2016-01-22 08:00,22,16.1,16.1,16.1,16.1,2
20171201|2016-01-28 10:30,28,16,16,16,16,2
20171201|2016-02-03 10:00,3,15.8,15.8,15.8,15.8,4
20171201|2016-02-04 11:00,4,15.84,15.84,15.84,15.84,2
20171201|2016-02-04 13:30,4,15.89,15.89,15.89,15.89,10
20171201|2016-02-18 14:00,18,15.84,15.84,15.84,15.84,4
20171201|2016-02-24 10:00,24,15.7,15.7,15.7,15.7,1
20171201|2016-03-07 15:30,7,15.7,15.7,15.7,15.7,2
20171201|2016-03-10 08:30,10,15.5,15.5,15.5,15.5,5
20171201|2016-03-14 12:30,14,15.3,15.3,15.3,15.3,1
20171201|2016-03-15 13:30,15,15.14,15.14,15.14,15.14,5
20171201|2016-03-18 11:30,18,15.33,15.33,15.33,15.33,5
20171201|2016-03-18 12:30,18,15.35,15.35,15.35,15.35,1
20171201|2016-03-24 09:30,24,15.35,15.35,15.35,15.35,4
20171201|2016-03-31 15:30,31,15.45,15.45,15.45,15.45,6
20171201|2016-05-02 11:30,2,15.61,15.62,15.61,15.62,10
20171201|2016-05-03 11:00,3,15.6,15.6,15.6,15.6,2
20171201|2016-05-03 12:30,3,15.57,15.57,15.57,15.57,1
20171201|2016-05-05 14:00,5,15.64,15.64,15.64,15.64,3
20171201|2016-05-05 15:00,5,15.69,15.69,15.69,15.69,2
20171201|2016-05-11 10:30,11,15.57,15.57,15.57,15.57,1
20171201|2016-05-17 11:00,17,15.76,15.76,15.76,15.76,2
20171201|2016-05-19 13:00,19,15.78,15.78,15.78,15.78,3
20171201|2016-05-19 15:30,19,15.82,15.82,15.82,15.82,1
20171201|2016-06-03 12:30,3,15.85,15.85,15.85,15.85,2
20171201|2016-06-06 13:00,6,16,16,16,16,4
20171201|2016-06-08 15:00,8,15.88,15.88,15.88,15.88,10
20171201|2016-06-10 08:00,10,15.89,15.89,15.88,15.89,13
20171201|2016-06-13 14:00,13,16.15,16.15,16.15,16.15,5
20171201|2016-06-17 13:00,17,16.55,16.55,16.23,16.23,2
20171201|2016-06-22 15:00,22,16.4,16.4,16.4,16.4,1
20171201|2016-07-06 09:00,6,16.5,16.5,16.5,16.5,2
20171201|2016-07-06 13:00,6,16.54,16.54,16.54,16.54,3
20171201|2016-07-08 09:00,8,16.5,16.5,16.5,16.5,8
20171201|2016-07-08 11:00,8,16.5,16.5,16.5,16.5,1
20171201|2016-07-14 08:00,14,16.6,16.6,16.6,16.6,1
20171201|2016-07-15 11:00,15,16.69,16.7,16.69,16.7,8
20171201|2016-07-15 11:30,15,16.69,16.69,16.62,16.62,8
20171201|2016-07-15 12:30,15,16.6,16.6,16.6,16.6,1
20171201|2016-07-15 13:00,15,16.66,16.66,16.65,16.65,10
20171201|2016-07-19 11:30,19,16.7,16.7,16.65,16.65,8
20171201|2016-07-19 14:30,19,16.64,16.64,16.64,16.64,1
20171201|2016-07-21 12:00,21,16.6,16.6,16.6,16.6,1
20171201|2016-07-25 10:00,25,16.65,16.65,16.65,16.65,1
20171201|2016-07-28 08:30,28,16.65,16.65,16.65,16.65,8
20171201|2016-08-01 10:00,1,16.65,16.65,16.65,16.65,4
20171201|2016-08-02 09:30,2,16.65,16.65,16.65,16.65,1
20171201|2016-08-03 09:30,3,16.65,16.65,16.65,16.65,3
20171201|2016-08-03 11:00,3,16.6,16.6,16.6,16.6,1
20171201|2016-08-04 10:30,4,16.6,16.6,16.6,16.6,1
20171201|2016-08-05 09:00,5,16.6,16.6,16.6,16.6,3
20171201|2016-08-09 09:00,9,16.65,16.65,16.65,16.65,3
20171201|2016-08-09 09:30,9,16.65,16.65,16.65,16.65,4
20171201|2016-08-16 12:00,16,16.65,16.65,16.65,16.65,21
20171201|2016-08-17 12:00,17,16.74,16.76,16.74,16.76,6
20171201|2016-08-18 08:00,18,16.75,16.75,16.75,16.75,1
20171201|2016-08-18 10:30,18,16.75,16.75,16.75,16.75,13
20171201|2016-08-18 12:00,18,16.76,16.76,16.76,16.76,5
20171201|2016-08-19 09:30,19,16.7,16.7,16.7,16.7,5
20171201|2016-08-22 09:00,22,16.77,16.77,16.77,16.77,1
20171201|2016-08-22 11:30,22,16.7,16.7,16.7,16.7,1
20171201|2016-08-23 09:30,23,16.77,16.78,16.77,16.78,5
20171201|2016-08-23 14:30,23,16.8,16.8,16.8,16.8,4
20171201|2016-08-24 11:30,24,16.9,16.9,16.9,16.9,3
20171201|2016-08-24 13:00,24,16.74,16.82,16.74,16.82,23
20171201|2016-08-24 15:00,24,16.83,16.83,16.83,16.83,2
20171201|2016-08-25 08:30,25,16.92,16.92,16.91,16.91,3
20171201|2016-08-25 09:30,25,16.9,16.9,16.9,16.9,3
20171201|2016-08-25 10:00,25,16.9,16.9,16.9,16.9,2
20171201|2016-08-26 10:30,26,16.76,16.76,16.76,16.76,3
20171201|2016-08-26 12:30,26,16.8,16.8,16.8,16.8,2
20171201|2016-08-30 13:00,30,16.79,16.79,16.79,16.79,1
20171201|2016-08-31 12:30,31,16.79,16.79,16.79,16.79,1
20171201|2016-09-01 10:00,1,16.74,16.74,16.74,16.74,3
20171201|2016-09-01 10:30,1,16.74,16.74,16.74,16.74,13
20171201|2016-09-06 09:30,6,16.79,16.8,16.79,16.8,3
20171201|2016-09-06 10:30,6,16.76,16.76,16.76,16.76,2
20171201|2016-09-06 12:00,6,16.85,16.9,16.85,16.9,8
20171201|2016-09-06 12:30,6,16.89,16.89,16.89,16.89,6
20171201|2016-09-06 13:00,6,16.94,16.95,16.94,16.95,7
20171201|2016-09-13 13:00,13,16.69,16.69,16.69,16.69,1
20171201|2016-09-15 07:00,15,16.73,16.73,16.73,16.73,1
20171201|2016-09-15 11:30,15,16.73,16.73,16.73,16.73,1
20171201|2016-09-15 14:30,15,16.75,16.75,16.75,16.75,1
20171201|2016-09-19 09:30,19,16.73,16.78,16.73,16.78,7
20171201|2016-09-19 12:00,19,16.78,16.78,16.78,16.78,5
20171201|2016-09-19 15:00,19,16.76,16.76,16.76,16.76,2
20171201|2016-09-22 08:30,22,16.78,16.78,16.78,16.78,5
20171201|2016-09-22 09:30,22,16.77,16.77,16.77,16.77,1
20171201|2016-09-26 11:00,26,16.71,16.71,16.63,16.65,13
20171201|2016-09-26 12:00,26,16.64,16.64,16.64,16.64,3
20171201|2016-09-26 12:30,26,16.63,16.63,16.6,16.6,5
20171201|2016-09-27 09:30,27,16.53,16.58,16.53,16.54,11
20171201|2016-09-27 10:00,27,16.51,16.57,16.51,16.57,6
20171201|2016-09-27 12:00,27,16.48,16.48,16.48,16.48,1
20171201|2016-09-27 14:00,27,16.52,16.57,16.52,16.57,7
20171201|2016-09-27 15:30,27,16.65,16.65,16.65,16.65,1
20171201|2016-09-30 11:00,30,16.6,16.6,16.6,16.6,5
20171201|2016-09-30 12:30,30,16.61,16.61,16.61,16.61,1
20171201|2016-10-03 09:00,3,16.59,16.59,16.59,16.59,10
20171201|2016-10-03 09:30,3,16.6,16.6,16.6,16.6,10
20171201|2016-10-04 11:00,4,16.54,16.54,16.54,16.54,10
20171201|2016-10-04 11:30,4,16.55,16.55,16.55,16.55,10
20171201|2016-10-04 14:00,4,16.55,16.55,16.55,16.55,1
20171201|2016-10-05 10:30,5,16.58,16.58,16.58,16.58,1
20171201|2016-10-10 15:00,10,16.51,16.51,16.51,16.51,1
20171201|2016-10-11 09:00,11,16.5,16.5,16.5,16.5,1
20171201|2016-10-11 13:30,11,16.5,16.5,16.5,16.5,5
20171201|2016-10-11 15:00,11,16.45,16.45,16.45,16.45,2
20171201|2016-10-19 09:00,19,16.48,16.48,16.48,16.48,2
20171201|2016-10-19 12:00,19,16.45,16.45,16.45,16.45,1
20171201|2016-10-19 14:30,19,16.46,16.46,16.46,16.46,10
20171201|2016-10-20 02:30,20,16.45,16.45,16.45,16.45,2
20171201|2016-10-20 14:30,20,16.42,16.44,16.42,16.44,3
20171201|2016-10-21 09:00,21,16.44,16.44,16.44,16.44,1
20171201|2016-10-24 13:00,24,16.42,16.42,16.42,16.42,1
20171201|2016-10-25 12:00,25,16.44,16.45,16.44,16.45,13
20171201|2016-10-25 12:30,25,16.45,16.45,16.45,16.45,7
20171201|2016-10-26 09:00,26,16.43,16.43,16.43,16.43,10
20171201|2016-10-26 10:00,26,16.44,16.44,16.44,16.44,2
20171201|2016-10-26 12:00,26,16.4,16.4,16.4,16.4,2
20171201|2016-10-26 14:00,26,16.4,16.4,16.4,16.4,1
20171201|2016-10-28 10:30,28,16.5,16.5,16.5,16.5,4
20171201|2016-10-31 10:30,31,16.58,16.58,16.58,16.58,1
20171201|2016-10-31 13:00,31,16.55,16.55,16.55,16.55,1
20171201|2016-10-31 14:00,31,16.61,16.61,16.61,16.61,5
20171201|2016-11-02 10:30,2,16.57,16.57,16.57,16.57,1
20171201|2016-11-02 11:30,2,16.65,16.65,16.65,16.65,1
20171201|2016-11-04 12:30,4,16.67,16.67,16.67,16.67,1
20171201|2016-11-04 13:00,4,16.64,16.64,16.64,16.64,1
20171201|2016-11-07 07:00,7,16.7,16.7,16.7,16.7,7
20171201|2016-11-10 07:00,10,16.74,16.74,16.74,16.74,1
20171201|2016-11-10 08:30,10,16.67,16.67,16.67,16.67,2
20171201|2016-11-10 12:00,10,16.69,16.69,16.69,16.69,1
20171201|2016-11-11 13:30,11,16.58,16.58,16.58,16.58,1
20171201|2016-11-14 08:00,14,16.59,16.59,16.59,16.59,4
20171201|2016-11-14 08:30,14,16.59,16.59,16.59,16.59,3
20171201|2016-11-14 09:30,14,16.7,16.7,16.7,16.7,2
20171201|2016-11-15 10:30,15,16.74,16.74,16.74,16.74,6
20171201|2016-11-15 12:00,15,16.74,16.74,16.74,16.74,10
20171201|2016-11-15 12:30,15,16.75,16.75,16.75,16.75,4
20171201|2016-11-16 12:30,16,16.8,16.8,16.8,16.8,2
20171201|2016-11-16 14:30,16,16.8,16.8,16.8,16.8,1
20171201|2016-11-17 12:30,17,16.71,16.71,16.71,16.71,1
20171201|2016-11-17 13:00,17,16.83,16.83,16.83,16.83,1
20171201|2016-11-18 12:30,18,16.87,16.87,16.73,16.73,3
20171201|2016-11-18 13:00,18,16.78,16.82,16.78,16.82,3
20171201|2016-11-21 11:30,21,16.86,16.86,16.86,16.86,7
20171201|2016-11-21 14:30,21,16.86,16.86,16.86,16.86,1
20171201|2016-11-22 11:00,22,16.83,16.83,16.83,16.83,1
20171201|2016-11-23 13:00,23,16.82,16.82,16.82,16.82,1
20171201|2016-11-29 14:00,29,16.83,16.83,16.83,16.83,2
20171201|2016-11-30 09:00,30,16.82,16.82,16.82,16.82,2
20171201|2016-11-30 10:30,30,16.8,16.8,16.78,16.8,3
20171201|2016-11-30 11:00,30,16.82,16.82,16.82,16.82,1
20171201|2016-11-30 11:30,30,16.83,16.87,16.83,16.87,8
20171201|2016-12-01 09:00,1,16.89,16.89,16.89,16.89,1
20171201|2016-12-01 09:30,1,16.89,16.89,16.88,16.88,5
20171201|2016-12-01 10:00,1,16.88,16.91,16.87,16.87,10
20171201|2016-12-01 10:30,1,16.92,16.92,16.92,16.92,1
20171201|2016-12-01 11:00,1,16.95,16.95,16.95,16.95,1
20171201|2016-12-01 11:30,1,16.99,17,16.95,16.95,53
20171201|2016-12-01 12:00,1,17.05,17.1,17.04,17.1,10
20171201|2016-12-01 12:30,1,17.1,17.2,17,17,32
20171201|2016-12-01 13:00,1,17,17,17,17,1
20171201|2016-12-01 13:30,1,16.93,17.03,16.93,17.03,7
20171201|2016-12-01 14:00,1,17.1,17.1,17.09,17.09,2
20171201|2016-12-01 15:00,1,17.03,17.03,17.03,17.03,2
20171201|2016-12-01 19:00,2,17.05,17.05,17.05,17.05,1
20171201|2016-12-02 08:30,2,17.1,17.13,17.1,17.13,5
20171201|2016-12-02 09:00,2,17.1,17.1,17.1,17.1,9
20171201|2016-12-02 10:30,2,17.09,17.09,17.05,17.05,12
20171201|2016-12-02 12:00,2,17.14,17.15,17.14,17.15,7
20171201|2016-12-02 12:30,2,17.24,17.25,17.24,17.25,7
20171201|2016-12-02 13:00,2,17.24,17.24,17.17,17.2,4
20171201|2016-12-02 13:30,2,17.1,17.1,17.1,17.1,4
20171201|2016-12-05 06:30,5,17.2,17.2,17.2,17.2,8
20171201|2016-12-05 08:00,5,17.16,17.16,17.16,17.16,1
20171201|2016-12-05 09:00,5,17.09,17.09,17.09,17.09,4
20171201|2016-12-05 09:30,5,17.07,17.07,17.07,17.07,5
20171201|2016-12-05 10:00,5,17.1,17.1,17.1,17.1,5
20171201|2016-12-05 10:30,5,17.07,17.1,17.07,17.1,3
20171201|2016-12-05 11:30,5,17,17,17,17,2
20171201|2016-12-05 12:30,5,17.02,17.02,17.02,17.02,1
20171201|2016-12-05 14:30,5,17.03,17.05,17.03,17.03,8
20171201|2016-12-06 09:00,6,17.02,17.02,17.02,17.02,4
20171201|2016-12-06 11:30,6,17,17,17,17,3
20171201|2016-12-06 13:30,6,16.97,16.97,16.97,16.97,1
20171201|2016-12-06 14:00,6,17,17,17,17,2
20171201|2016-12-07 09:00,7,17.03,17.03,17,17,6
20171201|2016-12-07 11:30,7,17,17,17,17,2
20171201|2016-12-07 13:00,7,17.04,17.04,17.04,17.04,1
20171201|2016-12-08 08:30,8,17.04,17.04,17.04,17.04,3
20171201|2016-12-08 10:30,8,17.04,17.04,17.04,17.04,1
20171201|2016-12-08 13:00,8,17.06,17.06,17.06,17.06,1
20171201|2016-12-08 14:30,8,17.05,17.05,17.05,17.05,3
20171201|2016-12-09 09:30,9,17.1,17.1,17.06,17.06,5
20171201|2016-12-09 12:00,9,17.06,17.06,17.06,17.06,2
20171201|2016-12-09 13:00,9,17.09,17.09,17.09,17.09,1
20171201|2016-12-12 06:30,12,17.1,17.1,17.1,17.1,12
20171201|2016-12-12 11:00,12,17.1,17.19,17.1,17.19,9
20171201|2016-12-12 11:30,12,17.19,17.19,17.19,17.19,25
20171201|2016-12-12 13:00,12,17.2,17.28,17.18,17.18,5
20171201|2016-12-12 15:30,12,17.14,17.18,17.14,17.18,5
20171201|2016-12-13 09:00,13,17.3,17.3,17.3,17.3,3
20171201|2016-12-13 10:30,13,17.37,17.37,17.3,17.3,2
20171201|2016-12-13 11:30,13,17.28,17.28,17.28,17.28,5
20171201|2016-12-13 12:00,13,17.14,17.14,17.14,17.14,3
20171201|2016-12-13 12:30,13,17.14,17.14,17.14,17.14,17
20171201|2016-12-14 09:30,14,17.15,17.15,17.15,17.15,2
20171201|2016-12-14 10:30,14,17.19,17.19,17.19,17.19,1
20171201|2016-12-14 11:00,14,17.16,17.16,17.14,17.14,21
20171201|2016-12-14 11:30,14,17.19,17.19,17.19,17.19,1
20171201|2016-12-14 12:00,14,17.14,17.14,17.14,17.14,4
20171201|2016-12-14 13:00,14,17.13,17.13,17.12,17.12,4
20171201|2016-12-15 10:30,15,17.14,17.14,17.14,17.14,1
20171201|2016-12-15 11:00,15,17.16,17.16,17.16,17.16,2
20171201|2016-12-15 13:00,15,17.14,17.14,17.14,17.14,2
20171201|2016-12-16 09:30,16,17.13,17.13,17.13,17.13,1
20171201|2016-12-16 10:30,16,17.16,17.16,17.16,17.16,1
20171201|2016-12-16 13:00,16,17.14,17.14,17.14,17.14,1
20171201|2016-12-19 09:00,19,17.2,17.2,17.2,17.2,1
20171201|2016-12-19 10:30,19,17.17,17.17,17.17,17.17,1
20171201|2016-12-19 11:00,19,17.2,17.2,17.2,17.2,4
20171201|2016-12-19 13:30,19,17.2,17.2,17.2,17.2,1
20171201|2016-12-19 14:00,19,17.2,17.2,17.2,17.2,2
20171201|2016-12-20 09:30,20,17.25,17.25,17.25,17.25,4
20171201|2016-12-20 10:00,20,17.21,17.21,17.21,17.21,1
20171201|2016-12-20 10:30,20,17.2,17.2,17.2,17.2,2
20171201|2016-12-20 11:30,20,17.22,17.22,17.22,17.22,3
20171201|2016-12-20 14:00,20,17.18,17.18,17.18,17.18,1
20171201|2016-12-21 10:30,21,17.26,17.26,17.25,17.25,23
20171201|2016-12-21 12:00,21,17.25,17.25,17.25,17.25,2
20171201|2016-12-21 12:30,21,17.26,17.26,17.26,17.26,1
20171201|2016-12-21 14:00,21,17.25,17.26,17.25,17.26,15
20171201|2016-12-22 09:00,22,17.26,17.26,17.26,17.26,4
20171201|2016-12-22 09:30,22,17.25,17.26,17.25,17.26,3
20171201|2016-12-22 14:00,22,17.28,17.28,17.28,17.28,7
20171201|2016-12-22 14:30,22,17.25,17.25,17.25,17.25,1
20171201|2016-12-22 15:00,22,17.3,17.3,17.3,17.3,1
20171201|2016-12-22 15:30,22,17.33,17.33,17.33,17.33,1
20171201|2016-12-23 08:30,23,17.28,17.28,17.28,17.28,1
20171201|2016-12-23 09:00,23,17.34,17.34,17.34,17.34,1
20171201|2016-12-23 09:30,23,17.34,17.34,17.34,17.34,1
20171201|2016-12-23 10:30,23,17.34,17.34,17.34,17.34,1
20171201|2016-12-23 11:00,23,17.34,17.34,17.34,17.34,1
20171201|2016-12-27 08:00,27,17.31,17.31,17.31,17.31,1
20171201|2016-12-27 09:00,27,17.34,17.34,17.34,17.34,1
20171201|2016-12-27 10:00,27,17.36,17.36,17.34,17.34,3
20171201|2016-12-27 11:00,27,17.34,17.34,17.34,17.34,1
20171201|2016-12-28 12:30,28,17.38,17.38,17.35,17.35,2
20171201|2016-12-28 13:00,28,17.41,17.41,17.41,17.41,1
20171201|2016-12-30 08:00,30,17.36,17.36,17.36,17.36,4
20171201|2016-12-30 09:30,30,17.35,17.35,17.35,17.35,3
20171201|2016-12-30 10:30,30,17.36,17.36,17.34,17.34,4
20171201|2016-12-30 12:30,30,17.35,17.35,17.35,17.35,2
20171201|2017-01-03 09:00,3,17.39,17.39,17.33,17.33,3
20171201|2017-01-03 12:00,3,17.33,17.33,17.33,17.33,1
20171201|2017-01-04 10:00,4,17.33,17.33,17.33,17.33,2
20171201|2017-01-04 11:30,4,17.29,17.3,17.29,17.3,2
20171201|2017-01-04 13:00,4,17.28,17.33,17.28,17.28,14
20171201|2017-01-05 09:00,5,17.25,17.25,17.18,17.18,28
20171201|2017-01-05 10:30,5,17.17,17.17,17.17,17.17,1
20171201|2017-01-05 12:30,5,17.19,17.19,17.19,17.19,1
20171201|2017-01-05 13:00,5,17.18,17.18,17.18,17.18,1
20171201|2017-01-05 15:30,5,17.23,17.23,17.23,17.23,1
20171201|2017-01-09 12:00,9,17.24,17.25,17.24,17.25,3
20171201|2017-01-09 13:00,9,17.28,17.28,17.28,17.28,1
20171201|2017-01-10 08:00,10,17.3,17.3,17.3,17.3,1
20171201|2017-01-10 08:30,10,17.33,17.33,17.33,17.33,11
20171201|2017-01-10 09:30,10,17.33,17.33,17.29,17.29,11
20171201|2017-01-10 10:30,10,17.33,17.33,17.33,17.33,10
20171201|2017-01-10 12:30,10,17.33,17.33,17.33,17.33,1
20171201|2017-01-10 13:00,10,17.32,17.32,17.32,17.32,2
20171201|2017-01-10 14:30,10,17.32,17.32,17.32,17.32,2
20171201|2017-01-11 10:00,11,17.35,17.35,17.35,17.35,1
20171201|2017-01-11 10:30,11,17.39,17.39,17.39,17.39,1
20171201|2017-01-11 11:00,11,17.38,17.38,17.38,17.38,2
20171201|2017-01-11 11:30,11,17.38,17.39,17.38,17.39,13
20171201|2017-01-11 13:00,11,17.37,17.37,17.37,17.37,4
20171201|2017-01-12 09:00,12,17.37,17.37,17.37,17.37,16
20171201|2017-01-12 10:30,12,17.37,17.37,17.37,17.37,5
20171201|2017-01-12 11:00,12,17.42,17.42,17.42,17.42,8
20171201|2017-01-12 11:30,12,17.42,17.42,17.42,17.42,3
20171201|2017-01-12 13:30,12,17.42,17.42,17.42,17.42,5
20171201|2017-01-12 14:30,12,17.4,17.4,17.4,17.4,1
20171201|2017-01-13 06:00,13,17.44,17.44,17.44,17.44,6
20171201|2017-01-13 10:30,13,17.41,17.41,17.41,17.41,1
20171201|2017-01-13 12:00,13,17.42,17.42,17.42,17.42,1
20171201|2017-01-17 09:30,17,17.45,17.45,17.45,17.45,3
20171201|2017-01-17 11:00,17,17.42,17.42,17.42,17.42,1
20171201|2017-01-17 12:30,17,17.42,17.42,17.42,17.42,29
20171201|2017-01-18 07:30,18,17.42,17.42,17.42,17.42,5
20171201|2017-01-18 11:00,18,17.39,17.39,17.39,17.39,2
20171201|2017-01-19 11:00,19,17.45,17.5,17.45,17.5,17
20171201|2017-01-19 12:30,19,17.41,17.41,17.41,17.41,8
20171201|2017-01-19 13:00,19,17.41,17.41,17.4,17.4,8
20171201|2017-01-20 10:30,20,17.41,17.41,17.41,17.41,1
20171201|2017-01-20 11:00,20,17.41,17.41,17.41,17.41,4
20171201|2017-01-23 11:00,23,17.43,17.43,17.4,17.4,8
20171201|2017-01-23 13:00,23,17.39,17.4,17.39,17.4,2
20171201|2017-01-23 14:30,23,17.38,17.38,17.38,17.38,1
20171201|2017-01-23 15:30,23,17.45,17.45,17.45,17.45,1
20171201|2017-01-24 10:00,24,17.41,17.41,17.41,17.41,1
20171201|2017-01-24 11:00,24,17.4,17.4,17.4,17.4,1
20171201|2017-01-24 12:00,24,17.41,17.41,17.41,17.41,1
20171201|2017-01-24 14:00,24,17.4,17.4,17.4,17.4,4
20171201|2017-01-25 09:00,25,17.35,17.35,17.31,17.31,4
20171201|2017-01-25 09:30,25,17.33,17.33,17.33,17.33,4
20171201|2017-01-25 10:00,25,17.33,17.33,17.33,17.33,1
20171201|2017-01-25 10:30,25,17.32,17.33,17.32,17.33,3
20171201|2017-01-25 11:30,25,17.3,17.3,17.3,17.3,1
20171201|2017-01-25 15:30,25,17.28,17.28,17.28,17.28,1
20171201|2017-01-26 06:30,26,17.3,17.3,17.3,17.3,4
20171201|2017-01-26 08:30,26,17.29,17.3,17.27,17.3,23
20171201|2017-01-26 09:00,26,17.27,17.27,17.27,17.27,2
20171201|2017-01-26 10:00,26,17.27,17.27,17.27,17.27,2
20171201|2017-01-26 11:30,26,17.26,17.3,17.26,17.3,2
20171201|2017-01-26 12:00,26,17.3,17.3,17.3,17.3,2
20171201|2017-01-26 14:30,26,17.33,17.33,17.33,17.33,1
20171201|2017-01-27 07:30,27,17.3,17.3,17.3,17.3,13
20171201|2017-01-27 08:30,27,17.3,17.3,17.3,17.3,1
20171201|2017-01-27 10:00,27,17.3,17.3,17.3,17.3,1
20171201|2017-01-27 10:30,27,17.3,17.3,17.3,17.3,1
20171201|2017-01-27 12:30,27,17.3,17.3,17.3,17.3,7
20171201|2017-01-27 13:00,27,17.3,17.3,17.3,17.3,3
20171201|2017-01-27 13:30,27,17.3,17.33,17.3,17.33,2
20171201|2017-01-30 08:00,30,17.42,17.42,17.42,17.42,1
20171201|2017-01-30 09:00,30,17.37,17.37,17.37,17.37,2
20171201|2017-01-30 10:00,30,17.34,17.34,17.3,17.3,11
20171201|2017-01-30 11:30,30,17.32,17.32,17.32,17.32,4
20171201|2017-01-30 13:30,30,17.27,17.27,17.27,17.27,2
20171201|2017-01-31 13:30,31,17.32,17.32,17.32,17.32,1
20171201|2017-01-31 15:30,31,17.34,17.34,17.34,17.34,1
20171201|2017-02-01 09:30,1,17.37,17.37,17.37,17.37,8
20171201|2017-02-01 13:00,1,17.33,17.33,17.29,17.29,4
20171201|2017-02-01 13:30,1,17.38,17.38,17.37,17.37,3
20171201|2017-02-01 14:30,1,17.42,17.42,17.42,17.42,1
20171201|2017-02-02 13:30,2,17.5,17.5,17.5,17.5,4
20171201|2017-02-03 09:00,3,17.44,17.44,17.43,17.43,7
20171201|2017-02-03 09:30,3,17.43,17.43,17.43,17.43,8
20171201|2017-02-03 10:00,3,17.43,17.43,17.43,17.43,1
20171201|2017-02-03 11:00,3,17.4,17.4,17.4,17.4,1
20171201|2017-02-03 12:30,3,17.48,17.49,17.48,17.49,5
20171201|2017-02-06 08:00,6,17.48,17.48,17.48,17.48,2
20171201|2017-02-07 08:00,7,17.4,17.4,17.4,17.4,2
20171201|2017-02-07 10:30,7,17.4,17.4,17.4,17.4,1
20171201|2017-02-07 11:00,7,17.4,17.4,17.4,17.4,1
20171201|2017-02-08 08:30,8,17.4,17.4,17.4,17.4,1
20171201|2017-02-08 10:00,8,17.42,17.42,17.42,17.42,1
20171201|2017-02-08 10:30,8,17.44,17.44,17.44,17.44,3
20171201|2017-02-08 11:00,8,17.44,17.44,17.44,17.44,1
20171201|2017-02-08 13:00,8,17.44,17.44,17.44,17.44,1
20171201|2017-02-08 13:30,8,17.44,17.44,17.44,17.44,1
20171201|2017-02-09 09:30,9,17.5,17.5,17.5,17.5,3
20171201|2017-02-09 10:00,9,17.49,17.49,17.49,17.49,1
20171201|2017-02-09 10:30,9,17.49,17.49,17.48,17.48,4
20171201|2017-02-09 13:00,9,17.53,17.53,17.53,17.53,1
20171201|2017-02-09 15:00,9,17.53,17.53,17.53,17.53,1
20171201|2017-02-10 08:00,10,17.48,17.48,17.48,17.48,1
20171201|2017-02-10 09:30,10,17.5,17.5,17.5,17.5,1
20171201|2017-02-10 10:30,10,17.49,17.49,17.49,17.49,5
20171201|2017-02-10 12:30,10,17.47,17.48,17.47,17.48,3
20171201|2017-02-10 13:00,10,17.48,17.48,17.48,17.48,1
20171201|2017-02-13 09:30,13,17.48,17.48,17.48,17.48,2
20171201|2017-02-13 14:00,13,17.46,17.46,17.46,17.46,2
20171201|2017-02-14 08:30,14,17.46,17.46,17.46,17.46,2
20171201|2017-02-14 09:00,14,17.44,17.44,17.44,17.44,1
20171201|2017-02-14 10:30,14,17.4,17.4,17.4,17.4,2
20171201|2017-02-14 11:30,14,17.39,17.39,17.39,17.39,2
20171201|2017-02-14 12:30,14,17.37,17.37,17.37,17.37,1
20171201|2017-02-14 14:00,14,17.39,17.39,17.39,17.39,5
20171201|2017-02-15 10:00,15,17.35,17.35,17.35,17.35,1
20171201|2017-02-15 13:00,15,17.39,17.39,17.39,17.39,3
20171201|2017-02-15 13:30,15,17.4,17.4,17.4,17.4,5
20171201|2017-02-15 14:30,15,17.4,17.4,17.4,17.4,1
20171201|2017-02-16 09:00,16,17.39,17.39,17.37,17.37,13
20171201|2017-02-16 12:30,16,17.3,17.3,17.3,17.3,1
20171201|2017-02-17 09:00,17,17.3,17.3,17.3,17.3,3
20171201|2017-02-17 12:30,17,17.21,17.21,17.21,17.21,2
20171201|2017-02-17 13:30,17,17.28,17.3,17.28,17.29,4
20171201|2017-02-21 10:00,21,17.21,17.21,17.21,17.21,5
20171201|2017-02-21 10:30,21,17.25,17.25,17.1,17.1,97
20171201|2017-02-21 11:00,21,17.1,17.1,17.1,17.1,4
20171201|2017-02-21 12:30,21,17.07,17.07,17.07,17.07,1
20171201|2017-02-21 13:30,21,17.07,17.07,17.05,17.05,11
20171201|2017-02-21 14:00,21,17.05,17.05,17.05,17.05,1
20171201|2017-02-21 15:30,21,17.1,17.1,17.1,17.1,2
20171201|2017-02-22 10:00,22,17.07,17.07,17.07,17.07,1
20171201|2017-02-22 10:30,22,17.07,17.07,17.01,17.05,8
20171201|2017-02-22 11:30,22,17.01,17.01,17.01,17.01,1
20171201|2017-02-22 12:00,22,17.01,17.01,17.01,17.01,2
20171201|2017-02-22 12:30,22,17.01,17.01,17,17,5
20171201|2017-02-22 13:00,22,17.03,17.03,17.03,17.03,1
20171201|2017-02-22 13:30,22,17.03,17.03,17.03,17.03,4
20171201|2017-02-22 14:00,22,17.03,17.03,17.03,17.03,1
20171201|2017-02-22 15:30,22,17.05,17.05,17.05,17.05,1
20171201|2017-02-23 08:30,23,17.01,17.01,17.01,17.01,1
20171201|2017-02-23 10:00,23,17,17,17,17,5
20171201|2017-02-23 10:30,23,16.99,16.99,16.99,16.99,14
20171201|2017-02-23 11:30,23,16.99,16.99,16.99,16.99,1
20171201|2017-02-23 13:00,23,16.96,16.96,16.96,16.96,1
20171201|2017-02-24 08:30,24,17.09,17.09,17.09,17.09,3
20171201|2017-02-24 09:30,24,17,17,16.99,16.99,3
20171201|2017-02-24 10:00,24,16.93,16.93,16.93,16.93,2
20171201|2017-02-24 11:00,24,16.92,16.92,16.92,16.92,1
20171201|2017-02-24 13:00,24,16.81,16.81,16.81,16.81,4
20171201|2017-02-27 08:00,27,16.81,16.81,16.74,16.74,11
20171201|2017-02-27 09:30,27,16.67,16.67,16.61,16.61,25
20171201|2017-02-27 10:00,27,16.61,16.61,16.57,16.57,8
20171201|2017-02-27 10:30,27,16.57,16.57,16.56,16.56,3
20171201|2017-02-27 11:00,27,16.56,16.56,16.56,16.56,1
20171201|2017-02-27 11:30,27,16.56,16.66,16.56,16.66,2
20171201|2017-02-27 12:30,27,16.64,16.64,16.64,16.64,2
20171201|2017-02-27 14:30,27,16.64,16.64,16.64,16.64,3
20171201|2017-02-28 08:00,28,16.64,16.64,16.64,16.64,7
20171201|2017-02-28 08:30,28,16.64,16.64,16.64,16.64,5
20171201|2017-02-28 09:30,28,16.66,16.74,16.66,16.69,7
20171201|2017-02-28 11:00,28,16.68,16.68,16.68,16.68,3
20171201|2017-02-28 13:00,28,16.69,16.73,16.69,16.71,6
20171201|2017-03-01 09:00,1,16.72,16.72,16.72,16.72,1
20171201|2017-03-01 10:00,1,16.72,16.72,16.72,16.72,4
20171201|2017-03-01 10:30,1,16.65,16.65,16.63,16.63,7
20171201|2017-03-01 12:30,1,16.58,16.58,16.58,16.58,1
20171201|2017-03-01 14:30,1,16.59,16.59,16.58,16.58,6
20171201|2017-03-06 12:30,6,16.51,16.51,16.51,16.51,2
20171201|2017-03-07 08:00,7,16.42,16.42,16.42,16.42,2
20171201|2017-03-07 08:30,7,16.41,16.41,16.41,16.41,14
20171201|2017-03-07 09:00,7,16.41,16.41,16.32,16.32,11
20171201|2017-03-07 10:00,7,16.4,16.45,16.4,16.45,17
20171201|2017-03-07 10:30,7,16.48,16.48,16.48,16.48,1
20171201|2017-03-07 11:30,7,16.45,16.45,16.45,16.45,5
20171201|2017-03-07 12:30,7,16.58,16.58,16.58,16.58,1
20171201|2017-03-08 11:00,8,16.61,16.61,16.61,16.61,6
20171201|2017-03-09 09:00,9,16.66,16.66,16.66,16.66,6
20171201|2017-03-09 09:30,9,16.68,16.72,16.68,16.72,19
20171201|2017-03-09 10:00,9,16.78,16.78,16.78,16.78,11
20171201|2017-03-09 11:30,9,16.65,16.65,16.65,16.65,2
20171201|2017-03-09 12:00,9,16.65,16.65,16.65,16.65,3
20171201|2017-03-09 18:00,10,16.6,16.6,16.6,16.6,1
20171201|2017-03-10 09:00,10,16.6,16.6,16.6,16.6,5
20171201|2017-03-10 09:30,10,16.64,16.64,16.64,16.64,1
20171201|2017-03-10 10:00,10,16.6,16.6,16.6,16.6,15
20171201|2017-03-10 10:30,10,16.6,16.6,16.6,16.6,18
20171201|2017-03-10 11:00,10,16.51,16.51,16.51,16.51,1
20171201|2017-03-13 09:00,13,16.51,16.51,16.51,16.51,1
20171201|2017-03-13 10:30,13,16.45,16.45,16.43,16.43,4
20171201|2017-03-13 13:00,13,16.48,16.48,16.48,16.48,1
20171201|2017-03-14 14:00,14,16.5,16.5,16.5,16.5,1
20171201|2017-03-14 15:30,14,16.5,16.5,16.5,16.5,2
20171201|2017-03-15 09:30,15,16.4,16.4,16.4,16.4,1
20171201|2017-03-15 12:30,15,16.41,16.41,16.31,16.32,44
20171201|2017-03-15 14:00,15,16.32,16.32,16.32,16.32,5
20171201|2017-03-16 09:00,16,16.32,16.33,16.32,16.33,31
20171201|2017-03-16 09:30,16,16.32,16.32,16.32,16.32,10
20171201|2017-03-16 10:30,16,16.31,16.31,16.3,16.3,7
20171201|2017-03-16 11:00,16,16.27,16.27,16.27,16.27,8
20171201|2017-03-16 11:30,16,16.24,16.24,16.24,16.24,17
20171201|2017-03-16 12:00,16,16.25,16.25,16.24,16.24,6
20171201|2017-03-16 12:30,16,16.27,16.27,16.27,16.27,1
20171201|2017-03-16 14:00,16,16.29,16.29,16.29,16.29,2
20171201|2017-03-17 10:00,17,16.32,16.32,16.32,16.32,5
20171201|2017-03-17 10:30,17,16.33,16.35,16.33,16.35,2
20171201|2017-03-17 13:00,17,16.32,16.33,16.32,16.33,7
20171201|2017-03-20 09:30,20,16.31,16.31,16.31,16.31,1
20171201|2017-03-20 11:00,20,16.24,16.24,16.24,16.24,1
20171201|2017-03-20 11:30,20,16.16,16.16,16.14,16.16,33
20171201|2017-03-20 12:00,20,16.16,16.16,16.16,16.16,5
20171201|2017-03-20 12:30,20,16.14,16.14,16.14,16.14,2
20171201|2017-03-20 13:00,20,16.13,16.13,16.13,16.13,3
20171201|2017-03-20 14:30,20,16.14,16.14,16.14,16.14,2
20171201|2017-03-21 08:00,21,16.13,16.13,16.13,16.13,1
20171201|2017-03-21 09:00,21,16.15,16.15,16.15,16.15,1
20171201|2017-03-21 10:30,21,16.31,16.31,16.31,16.31,1
20171201|2017-03-22 09:30,22,16.3,16.3,16.26,16.26,22
20171201|2017-03-22 10:30,22,16.28,16.28,16.28,16.28,4
20171201|2017-03-22 11:30,22,16.31,16.32,16.31,16.32,3
20171201|2017-03-23 08:30,23,16.31,16.31,16.31,16.31,1
20171201|2017-03-23 09:00,23,16.3,16.3,16.3,16.3,1
20171201|2017-03-23 11:30,23,16.32,16.32,16.29,16.29,37
20171201|2017-03-23 12:00,23,16.3,16.3,16.3,16.3,12
20171201|2017-03-23 12:30,23,16.3,16.3,16.28,16.28,11
20171201|2017-03-23 13:00,23,16.3,16.3,16.3,16.3,14
20171201|2017-03-24 09:30,24,16.32,16.32,16.32,16.32,25
20171201|2017-03-24 13:00,24,16.35,16.35,16.35,16.35,2
20171201|2017-03-27 10:30,27,16.37,16.37,16.37,16.37,2
20171201|2017-03-28 10:00,28,16.52,16.52,16.52,16.52,1
20171201|2017-03-28 12:00,28,16.52,16.52,16.52,16.52,5
20171201|2017-03-28 13:00,28,16.54,16.54,16.54,16.54,3
20171201|2017-03-29 10:00,29,16.55,16.55,16.49,16.49,2
20171201|2017-03-29 10:30,29,16.55,16.55,16.51,16.51,8
20171201|2017-03-30 07:00,30,16.62,16.62,16.62,16.62,2
20171201|2017-03-30 10:30,30,16.62,16.62,16.62,16.62,2
20171201|2017-03-30 11:00,30,16.62,16.62,16.62,16.62,2
20171201|2017-03-30 11:30,30,16.6,16.6,16.6,16.6,3
20171201|2017-03-30 12:30,30,16.63,16.65,16.63,16.63,4
20171201|2017-03-30 13:00,30,16.7,16.7,16.7,16.7,1
20171201|2017-03-30 14:30,30,16.7,16.7,16.7,16.7,1
20171201|2017-03-31 08:30,31,16.68,16.68,16.68,16.68,2
20171201|2017-03-31 09:00,31,16.7,16.79,16.7,16.76,8
20171201|2017-03-31 09:30,31,16.76,16.76,16.73,16.74,8
20171201|2017-03-31 10:30,31,16.74,16.74,16.74,16.74,1
20171201|2017-03-31 11:30,31,16.68,16.68,16.68,16.68,2
20171201|2017-03-31 12:00,31,16.67,16.67,16.67,16.67,1
20171201|2017-04-04 08:30,4,16.7,16.7,16.7,16.7,1
20171201|2017-04-04 10:00,4,16.74,16.74,16.74,16.74,1
20171201|2017-04-04 10:30,4,16.68,16.68,16.63,16.63,2
20171201|2017-04-05 09:00,5,16.65,16.65,16.65,16.65,3
20171201|2017-04-06 09:30,6,16.47,16.47,16.47,16.47,1
20171201|2017-04-06 10:00,6,16.46,16.46,16.46,16.46,1
20171201|2017-04-06 12:00,6,16.5,16.5,16.5,16.5,2
20171201|2017-04-06 13:00,6,16.44,16.44,16.44,16.44,1
20171201|2017-04-06 14:00,6,16.45,16.45,16.45,16.45,1
20171201|2017-04-07 09:00,7,16.45,16.45,16.43,16.44,3
20171201|2017-04-07 09:30,7,16.4,16.4,16.4,16.4,3
20171201|2017-04-07 10:00,7,16.44,16.44,16.39,16.4,4
20171201|2017-04-07 11:30,7,16.39,16.39,16.35,16.35,33
20171201|2017-04-07 12:00,7,16.41,16.41,16.41,16.41,4
20171201|2017-04-10 09:30,10,16.27,16.32,16.27,16.32,12
20171201|2017-04-10 10:00,10,16.32,16.32,16.32,16.32,1
20171201|2017-04-10 11:00,10,16.32,16.32,16.32,16.32,1
20171201|2017-04-11 08:30,11,16.35,16.35,16.35,16.35,1
20171201|2017-04-11 14:30,11,16.41,16.41,16.41,16.41,1
20171201|2017-04-12 08:30,12,16.38,16.38,16.38,16.38,2
20171201|2017-04-12 09:00,12,16.37,16.37,16.37,16.37,1
20171201|2017-04-13 09:00,13,16.4,16.41,16.4,16.41,27
20171201|2017-04-13 10:30,13,16.38,16.38,16.38,16.38,1
20171201|2017-04-17 07:00,17,16.41,16.41,16.41,16.41,1
20171201|2017-04-17 14:00,17,16.37,16.37,16.37,16.37,4
20171201|2017-04-18 09:30,18,16.41,16.41,16.41,16.41,10
20171201|2017-04-18 11:00,18,16.41,16.41,16.41,16.41,10
20171201|2017-04-18 13:00,18,16.41,16.41,16.41,16.41,9
20171201|2017-04-18 15:00,18,16.45,16.47,16.45,16.47,2
20171201|2017-04-20 11:00,20,16.42,16.42,16.42,16.42,1
20171201|2017-04-20 11:30,20,16.43,16.45,16.43,16.45,3
20171201|2017-04-21 10:30,21,16.45,16.52,16.45,16.52,3
20171201|2017-04-21 11:00,21,16.5,16.5,16.5,16.5,1
20171201|2017-04-21 11:30,21,16.53,16.53,16.53,16.53,2
20171201|2017-04-21 12:00,21,16.55,16.56,16.55,16.56,7
20171201|2017-04-21 13:00,21,16.55,16.55,16.45,16.45,6
20171201|2017-04-24 09:30,24,16.55,16.55,16.55,16.55,1
20171201|2017-04-24 11:00,24,16.5,16.52,16.5,16.52,3
20171201|2017-04-26 10:00,26,16.46,16.46,16.46,16.46,1
20171201|2017-04-26 13:00,26,16.42,16.42,16.42,16.42,2
20171201|2017-04-27 08:30,27,16.39,16.39,16.39,16.39,3
20171201|2017-04-27 09:30,27,16.4,16.4,16.36,16.36,2
20171201|2017-04-27 10:30,27,16.49,16.49,16.49,16.49,8
20171201|2017-04-27 11:30,27,16.48,16.5,16.48,16.5,27
20171201|2017-04-27 12:00,27,16.51,16.51,16.51,16.51,3
20171201|2017-04-27 13:00,27,16.56,16.56,16.56,16.56,1
20171201|2017-04-27 17:00,28,16.6,16.6,16.6,16.6,2
20171201|2017-04-28 10:30,28,16.56,16.6,16.56,16.6,5
20171201|2017-05-01 11:00,1,16.54,16.54,16.54,16.54,20
20171201|2017-05-01 11:30,1,16.53,16.53,16.53,16.53,1
20171201|2017-05-02 13:30,2,16.57,16.57,16.57,16.57,1
20171201|2017-05-03 09:00,3,16.55,16.55,16.53,16.53,9
20171201|2017-05-03 09:30,3,16.54,16.54,16.54,16.54,1
20171201|2017-05-03 10:30,3,16.52,16.54,16.51,16.54,21
20171201|2017-05-03 11:00,3,16.48,16.49,16.48,16.49,9
20171201|2017-05-03 13:30,3,16.49,16.49,16.49,16.49,2
20171201|2017-05-04 09:30,4,16.54,16.54,16.54,16.54,1
20171201|2017-05-04 10:30,4,16.52,16.59,16.52,16.59,10
20171201|2017-05-04 11:00,4,16.57,16.57,16.57,16.57,1
20171201|2017-05-04 11:30,4,16.48,16.48,16.48,16.48,2
20171201|2017-05-05 09:30,5,16.51,16.51,16.48,16.48,2
20171201|2017-05-05 10:00,5,16.44,16.5,16.44,16.5,6
20171201|2017-05-05 10:30,5,16.61,16.62,16.61,16.62,5
20171201|2017-05-05 11:00,5,16.52,16.52,16.52,16.52,2
20171201|2017-05-05 12:30,5,16.55,16.55,16.55,16.55,1
20171201|2017-05-05 13:00,5,16.61,16.61,16.6,16.6,2
20171201|2017-05-08 05:30,8,16.55,16.55,16.55,16.55,1
20171201|2017-05-08 09:00,8,16.6,16.6,16.6,16.6,5
20171201|2017-05-08 10:30,8,16.55,16.55,16.55,16.55,2
20171201|2017-05-10 12:00,10,16.6,16.6,16.6,16.6,1
20171201|2017-05-10 12:30,10,16.59,16.6,16.59,16.6,5
20171201|2017-05-10 13:00,10,16.6,16.62,16.6,16.62,19
20171201|2017-05-10 15:30,10,16.61,16.61,16.59,16.59,6
20171201|2017-05-11 08:00,11,16.63,16.68,16.63,16.68,8
20171201|2017-05-11 09:00,11,16.7,16.7,16.7,16.7,11
20171201|2017-05-11 09:30,11,16.69,16.72,16.69,16.72,3
20171201|2017-05-11 10:00,11,16.67,16.75,16.67,16.75,8
20171201|2017-05-11 10:30,11,16.75,16.75,16.75,16.75,5
20171201|2017-05-11 11:00,11,16.75,16.75,16.75,16.75,10
20171201|2017-05-11 12:30,11,16.8,16.8,16.8,16.8,4
20171201|2017-05-11 13:00,11,16.8,16.8,16.8,16.8,3
20171201|2017-05-11 13:30,11,16.77,16.77,16.77,16.77,3
20171201|2017-05-11 14:00,11,16.8,16.8,16.8,16.8,1
20171201|2017-05-11 15:00,11,16.75,16.75,16.75,16.75,2
20171201|2017-05-11 15:30,11,16.75,16.75,16.75,16.75,2
20171201|2017-05-12 09:30,12,16.79,16.79,16.79,16.79,1
20171201|2017-05-12 10:00,12,16.76,16.76,16.76,16.76,1
20171201|2017-05-12 10:30,12,16.75,16.75,16.75,16.75,2
20171201|2017-05-12 11:00,12,16.75,16.75,16.75,16.75,2
20171201|2017-05-12 13:30,12,16.68,16.68,16.68,16.68,1
20171201|2017-05-15 09:30,15,16.73,16.73,16.73,16.73,3
20171201|2017-05-15 11:30,15,16.77,16.77,16.77,16.77,2
20171201|2017-05-15 12:00,15,16.74,16.74,16.74,16.74,5
20171201|2017-05-15 12:30,15,16.8,16.8,16.78,16.78,3
20171201|2017-05-15 13:00,15,16.8,16.8,16.8,16.8,2
20171201|2017-05-15 15:00,15,16.8,16.8,16.8,16.8,2
20171201|2017-05-16 08:00,16,16.8,16.8,16.8,16.8,1
20171201|2017-05-16 10:30,16,16.85,16.9,16.85,16.9,3
20171201|2017-05-16 13:00,16,16.85,16.85,16.76,16.76,25
20171201|2017-05-17 09:00,17,16.85,16.85,16.85,16.85,1
20171201|2017-05-17 09:30,17,16.8,16.8,16.8,16.8,6
20171201|2017-05-17 10:30,17,16.79,16.79,16.79,16.79,2
20171201|2017-05-17 12:30,17,16.77,16.77,16.77,16.77,2
20171201|2017-05-17 13:00,17,16.77,16.77,16.77,16.77,1
20171201|2017-05-17 13:30,17,16.76,16.76,16.76,16.76,10
20171201|2017-05-17 14:00,17,16.74,16.74,16.74,16.74,2
20171201|2017-05-17 15:00,17,16.77,16.77,16.77,16.77,1
20171201|2017-05-17 15:30,17,16.79,16.79,16.79,16.79,1
20171201|2017-05-18 08:30,18,16.81,16.81,16.76,16.77,7
20171201|2017-05-18 10:00,18,16.74,16.74,16.74,16.74,2
20171201|2017-05-18 10:30,18,16.8,16.8,16.8,16.8,2
20171201|2017-05-18 11:00,18,16.73,16.73,16.72,16.72,5
20171201|2017-05-18 12:30,18,16.77,16.81,16.77,16.8,4
20171201|2017-05-19 08:30,19,16.85,16.9,16.85,16.89,17
20171201|2017-05-19 09:00,19,16.85,16.85,16.85,16.85,2
20171201|2017-05-19 09:30,19,16.87,16.87,16.85,16.86,5
20171201|2017-05-19 10:00,19,16.85,16.86,16.83,16.83,13
20171201|2017-05-19 13:00,19,16.86,16.86,16.86,16.86,2
20171201|2017-05-22 07:00,22,16.9,16.9,16.9,16.9,3
20171201|2017-05-22 08:30,22,16.9,16.9,16.9,16.9,3
20171201|2017-05-22 09:00,22,16.9,16.9,16.9,16.9,2
20171201|2017-05-22 09:30,22,16.9,16.9,16.9,16.9,1
20171201|2017-05-22 10:00,22,16.9,16.9,16.8,16.86,10
20171201|2017-05-22 10:30,22,16.87,16.9,16.87,16.9,4
20171201|2017-05-22 11:00,22,16.9,16.96,16.9,16.96,2
20171201|2017-05-22 12:00,22,16.91,16.91,16.9,16.9,5
20171201|2017-05-22 12:30,22,16.81,16.88,16.81,16.88,6
20171201|2017-05-22 15:30,22,16.86,16.86,16.86,16.86,1
20171201|2017-05-23 08:30,23,16.8,16.8,16.8,16.8,5
20171201|2017-05-23 09:00,23,16.87,16.87,16.87,16.87,1
20171201|2017-05-23 10:00,23,16.82,16.82,16.82,16.82,1
20171201|2017-05-23 10:30,23,16.86,16.86,16.86,16.86,1
20171201|2017-05-23 12:00,23,16.82,16.82,16.82,16.82,1
20171201|2017-05-23 13:00,23,16.8,16.8,16.8,16.8,5
20171201|2017-05-23 13:30,23,16.8,16.81,16.8,16.81,2
20171201|2017-05-24 07:00,24,16.8,16.8,16.8,16.8,2
20171201|2017-05-24 10:30,24,16.8,16.8,16.8,16.8,5
20171201|2017-05-24 11:00,24,16.83,16.83,16.83,16.83,1
20171201|2017-05-24 12:00,24,16.85,16.85,16.85,16.85,1
20171201|2017-05-24 14:00,24,16.84,16.84,16.84,16.84,1
20171201|2017-05-24 14:30,24,16.84,16.84,16.84,16.84,4
20171201|2017-05-24 15:00,24,16.87,16.87,16.87,16.87,4
20171201|2017-05-24 15:30,24,16.88,16.9,16.88,16.9,3
20171201|2017-05-25 08:00,25,16.95,16.96,16.95,16.96,10
20171201|2017-05-25 08:30,25,16.96,16.96,16.96,16.96,7
20171201|2017-05-25 10:00,25,16.94,16.96,16.94,16.96,15
20171201|2017-05-25 10:30,25,16.96,16.99,16.96,16.99,18
20171201|2017-05-25 11:00,25,16.94,16.99,16.94,16.99,2
20171201|2017-05-25 12:00,25,17,17.02,17,17.02,50
20171201|2017-05-25 12:30,25,16.97,16.97,16.97,16.97,6
20171201|2017-05-25 13:00,25,17.02,17.02,17.02,17.02,2
20171201|2017-05-25 13:30,25,17,17,17,17,12
20171201|2017-05-25 14:30,25,16.96,16.96,16.94,16.94,3
20171201|2017-05-26 07:30,26,17,17,17,17,1
20171201|2017-05-26 08:00,26,17,17,17,17,1
20171201|2017-05-26 09:30,26,16.93,16.93,16.93,16.93,1
20171201|2017-05-26 10:30,26,16.98,16.98,16.88,16.88,4
20171201|2017-05-26 12:30,26,16.92,16.92,16.83,16.83,5
20171201|2017-05-30 13:00,30,16.84,16.84,16.84,16.84,1
20171201|2017-05-30 14:00,30,16.84,16.84,16.84,16.84,7
20171201|2017-05-31 09:30,31,16.81,16.83,16.81,16.83,4
20171201|2017-05-31 10:00,31,16.85,16.87,16.85,16.87,2
20171201|2017-06-01 09:00,1,16.9,16.9,16.9,16.9,20
20171201|2017-06-01 09:30,1,16.99,16.99,16.99,16.99,1
20171201|2017-06-01 10:00,1,17,17,16.88,16.98,44
20171201|2017-06-01 10:30,1,16.85,16.85,16.85,16.85,5
20171201|2017-06-01 11:00,1,16.85,16.85,16.85,16.85,7
20171201|2017-06-01 11:30,1,16.88,16.88,16.88,16.88,1
20171201|2017-06-01 12:00,1,16.94,16.94,16.94,16.94,1
20171201|2017-06-01 12:30,1,16.95,16.95,16.95,16.95,1
20171201|2017-06-01 13:00,1,16.95,16.95,16.95,16.95,1
20171201|2017-06-01 13:30,1,16.9,16.95,16.9,16.95,2
20171201|2017-06-01 14:00,1,16.89,16.89,16.89,16.89,1
20171201|2017-06-01 14:30,1,16.89,16.89,16.89,16.89,2
20171201|2017-06-01 15:00,1,16.89,16.89,16.89,16.89,2
20171201|2017-06-02 10:00,2,16.98,16.99,16.98,16.99,17
20171201|2017-06-02 11:00,2,16.95,16.95,16.95,16.95,1
20171201|2017-06-05 11:30,5,17.02,17.02,17.02,17.02,1
20171201|2017-06-05 13:30,5,17,17,17,17,2
20171201|2017-06-05 14:30,5,17,17,17,17,10
20171201|2017-06-06 09:30,6,17.06,17.07,17.06,17.07,7
20171201|2017-06-06 11:30,6,17.06,17.06,17.06,17.06,1
20171201|2017-06-06 12:00,6,17.05,17.06,17.05,17.06,5
20171201|2017-06-06 12:30,6,17.03,17.05,17.03,17.05,4
20171201|2017-06-06 13:30,6,17.03,17.03,17.03,17.03,1
20171201|2017-06-07 09:00,7,17.04,17.04,17.03,17.03,3
20171201|2017-06-07 09:30,7,17.04,17.04,17.03,17.03,4
20171201|2017-06-07 10:00,7,17.03,17.03,17.03,17.03,3
20171201|2017-06-07 10:30,7,17.03,17.03,17.03,17.03,8
20171201|2017-06-07 11:00,7,17.03,17.03,17.03,17.03,5
20171201|2017-06-07 11:30,7,17.03,17.03,17.03,17.03,2
20171201|2017-06-07 12:30,7,17.05,17.05,17.05,17.05,1
20171201|2017-06-07 13:00,7,17.05,17.05,17.05,17.05,2
20171201|2017-06-07 14:00,7,17.06,17.06,17.06,17.06,3
20171201|2017-06-07 15:00,7,17.03,17.03,17.03,17.03,2
20171201|2017-06-08 08:30,8,17.03,17.03,17.03,17.03,1
20171201|2017-06-08 10:30,8,17.03,17.03,17.03,17.03,8
20171201|2017-06-08 11:00,8,17.03,17.03,17.03,17.03,1
20171201|2017-06-08 11:30,8,17.07,17.07,17.07,17.07,6
20171201|2017-06-09 07:00,9,17.03,17.03,17.03,17.03,1
20171201|2017-06-09 09:30,9,17.03,17.03,17.03,17.03,1
20171201|2017-06-09 10:00,9,17.05,17.05,17.05,17.05,6
20171201|2017-06-09 10:30,9,17.06,17.07,17.05,17.07,4
20171201|2017-06-09 11:00,9,17.03,17.03,17.03,17.03,1
20171201|2017-06-09 13:30,9,17.06,17.06,17.06,17.06,1
20171201|2017-06-12 08:30,12,17.08,17.1,17.08,17.1,22
20171201|2017-06-12 09:00,12,17.1,17.1,17.1,17.1,1
20171201|2017-06-12 11:00,12,17.1,17.1,17.1,17.1,1
20171201|2017-06-12 11:30,12,17.1,17.1,17.1,17.1,2
20171201|2017-06-12 12:30,12,17.1,17.12,17.1,17.12,7
20171201|2017-06-12 14:30,12,17.15,17.15,17.15,17.15,4
20171201|2017-06-12 15:00,12,17.09,17.09,17.06,17.06,4
20171201|2017-06-13 08:30,13,17.13,17.13,17.13,17.13,8
20171201|2017-06-13 09:00,13,17.15,17.15,17.15,17.15,1
20171201|2017-06-13 09:30,13,17.15,17.15,17.15,17.15,1
20171201|2017-06-13 10:00,13,17.16,17.16,17.16,17.16,2
20171201|2017-06-13 10:30,13,17.17,17.17,17.17,17.17,1
20171201|2017-06-13 11:00,13,17.1,17.1,17.1,17.1,1
20171201|2017-06-13 11:30,13,17.1,17.1,17.08,17.08,11
20171201|2017-06-13 12:00,13,17.12,17.12,17.12,17.12,3
20171201|2017-06-13 13:00,13,17.15,17.15,17.14,17.14,4
20171201|2017-06-13 13:30,13,17.13,17.13,17.13,17.13,1
20171201|2017-06-14 10:00,14,17.12,17.13,17.12,17.13,3
20171201|2017-06-15 08:00,15,17.1,17.1,17.1,17.1,1
20171201|2017-06-15 10:00,15,17.09,17.09,17.09,17.09,1
20171201|2017-06-15 11:30,15,17.05,17.05,17.05,17.05,5
20171201|2017-06-15 12:00,15,17.05,17.05,17.04,17.04,3
20171201|2017-06-16 08:00,16,17.05,17.05,17.03,17.03,3
20171201|2017-06-16 08:30,16,17.03,17.04,17.03,17.04,12
20171201|2017-06-16 09:00,16,16.99,16.99,16.99,16.99,1
20171201|2017-06-16 09:30,16,16.99,16.99,16.99,16.99,1
20171201|2017-06-16 10:00,16,17.05,17.05,17.05,17.05,3
20171201|2017-06-16 10:30,16,16.99,17.02,16.97,17.02,11
20171201|2017-06-16 12:30,16,16.99,16.99,16.99,16.99,1
20171201|2017-06-16 13:30,16,16.99,16.99,16.99,16.99,1
20171201|2017-06-19 08:30,19,16.95,16.95,16.95,16.95,1
20171201|2017-06-19 09:30,19,16.9,16.91,16.88,16.88,18
20171201|2017-06-19 10:30,19,16.88,16.88,16.87,16.88,7
20171201|2017-06-19 11:00,19,16.97,16.97,16.97,16.97,2
20171201|2017-06-19 11:30,19,16.97,16.97,16.97,16.97,1
20171201|2017-06-19 12:30,19,16.97,16.97,16.97,16.97,7
20171201|2017-06-19 13:30,19,17,17,17,17,2
20171201|2017-06-20 11:30,20,16.98,16.98,16.98,16.98,1
20171201|2017-06-20 12:00,20,16.98,16.98,16.98,16.98,2
20171201|2017-06-20 13:00,20,16.92,16.92,16.92,16.92,1
20171201|2017-06-20 15:00,20,16.97,16.97,16.97,16.97,1
20171201|2017-06-21 08:00,21,16.92,16.92,16.92,16.92,1
20171201|2017-06-21 08:30,21,16.94,16.94,16.93,16.93,3
20171201|2017-06-21 09:00,21,16.93,16.93,16.93,16.93,1
20171201|2017-06-21 09:30,21,16.89,16.91,16.89,16.91,6
20171201|2017-06-21 10:00,21,16.85,16.85,16.85,16.85,1
20171201|2017-06-21 10:30,21,16.88,16.96,16.88,16.94,15
20171201|2017-06-21 11:00,21,16.99,16.99,16.99,16.99,1
20171201|2017-06-21 13:00,21,16.91,16.91,16.9,16.9,2
20171201|2017-06-22 09:00,22,16.83,16.83,16.83,16.83,1
20171201|2017-06-22 10:00,22,16.89,16.89,16.89,16.89,1
20171201|2017-06-22 10:30,22,16.94,16.94,16.94,16.94,1
20171201|2017-06-22 11:00,22,16.89,16.89,16.89,16.89,3
20171201|2017-06-22 12:00,22,16.89,16.89,16.89,16.89,1
20171201|2017-06-22 15:30,22,16.97,16.97,16.97,16.97,5
20171201|2017-06-23 10:00,23,16.92,16.92,16.92,16.92,3
20171201|2017-06-23 10:30,23,16.95,16.96,16.95,16.96,16
20171201|2017-06-23 11:00,23,16.96,16.96,16.96,16.96,1
20171201|2017-06-23 12:00,23,16.96,16.96,16.96,16.96,3
20171201|2017-06-26 08:30,26,16.96,16.96,16.96,16.96,1
20171201|2017-06-26 09:00,26,16.96,16.96,16.96,16.96,3
20171201|2017-06-26 11:00,26,16.98,16.98,16.97,16.97,21
20171201|2017-06-26 11:30,26,16.97,16.97,16.97,16.97,1
20171201|2017-06-26 12:00,26,16.97,16.97,16.97,16.97,5
20171201|2017-06-26 13:00,26,16.98,17,16.98,17,5
20171201|2017-06-26 13:30,26,17.01,17.01,17.01,17.01,10
20171201|2017-06-27 11:00,27,16.95,16.95,16.95,16.95,1
20171201|2017-06-27 12:00,27,16.95,16.95,16.95,16.95,1
20171201|2017-06-28 09:00,28,16.89,16.89,16.89,16.89,1
20171201|2017-06-28 10:00,28,16.85,16.85,16.85,16.85,1
20171201|2017-06-28 12:00,28,16.82,16.82,16.82,16.82,1
20171201|2017-06-28 12:30,28,16.85,16.85,16.82,16.82,4
20171201|2017-06-28 15:00,28,16.82,16.82,16.82,16.82,10
20171201|2017-06-28 19:30,29,16.84,16.84,16.84,16.84,1
20171201|2017-06-29 08:30,29,16.77,16.77,16.77,16.77,1
20171201|2017-06-29 09:00,29,16.75,16.75,16.75,16.75,5
20171201|2017-06-29 09:30,29,16.73,16.77,16.73,16.77,26
20171201|2017-06-29 10:30,29,16.75,16.75,16.75,16.75,1
20171201|2017-06-29 11:00,29,16.75,16.75,16.75,16.75,9
20171201|2017-06-29 11:30,29,16.75,16.75,16.75,16.75,1
20171201|2017-06-29 13:00,29,16.75,16.75,16.75,16.75,3
20171201|2017-06-29 15:00,29,16.75,16.75,16.75,16.75,6
20171201|2017-06-29 15:30,29,16.78,16.78,16.78,16.78,1
20171201|2017-06-30 09:30,30,16.75,16.75,16.75,16.75,3
20171201|2017-06-30 10:00,30,16.79,16.79,16.79,16.79,1
20171201|2017-06-30 11:30,30,16.75,16.75,16.75,16.75,1
20171201|2017-06-30 13:00,30,16.79,16.81,16.79,16.81,6
20171201|2017-06-30 13:30,30,16.84,16.84,16.84,16.84,1
20171201|2017-07-05 08:30,5,16.84,16.85,16.84,16.85,4
20171201|2017-07-05 10:00,5,16.85,16.85,16.85,16.85,1
20171201|2017-07-05 11:00,5,16.85,16.85,16.85,16.85,4
20171201|2017-07-06 08:00,6,16.86,16.86,16.86,16.86,3
20171201|2017-07-06 09:00,6,16.88,16.88,16.88,16.88,2
20171201|2017-07-06 09:30,6,16.86,16.86,16.86,16.86,1
20171201|2017-07-06 10:30,6,16.89,16.93,16.89,16.93,13
20171201|2017-07-06 11:00,6,16.93,16.93,16.93,16.93,4
20171201|2017-07-06 14:00,6,16.9,16.9,16.87,16.87,3
20171201|2017-07-07 08:00,7,16.94,16.94,16.94,16.94,1
20171201|2017-07-07 10:00,7,16.92,16.92,16.92,16.92,1
20171201|2017-07-07 11:00,7,16.8,16.8,16.8,16.8,1
20171201|2017-07-07 12:00,7,16.81,16.81,16.81,16.81,1
20171201|2017-07-07 12:30,7,16.81,16.81,16.81,16.81,1
20171201|2017-07-07 13:00,7,16.83,16.84,16.83,16.84,2
20171201|2017-07-10 08:00,10,16.81,16.81,16.8,16.8,20
20171201|2017-07-10 09:00,10,16.79,16.79,16.79,16.79,5
20171201|2017-07-10 10:00,10,16.79,16.79,16.79,16.79,5
20171201|2017-07-10 11:30,10,16.71,16.71,16.71,16.71,1
20171201|2017-07-10 12:00,10,16.73,16.73,16.73,16.73,10
20171201|2017-07-11 09:00,11,16.7,16.7,16.69,16.69,4
20171201|2017-07-11 10:00,11,16.73,16.73,16.73,16.73,1
20171201|2017-07-11 11:00,11,16.79,16.84,16.79,16.84,9
20171201|2017-07-11 11:30,11,16.89,16.89,16.89,16.89,7
20171201|2017-07-11 12:00,11,16.92,16.92,16.87,16.87,3
20171201|2017-07-11 13:00,11,16.93,16.94,16.93,16.94,5
20171201|2017-07-11 14:00,11,16.88,16.88,16.87,16.88,6
20171201|2017-07-11 15:30,11,16.85,16.85,16.84,16.84,3
20171201|2017-07-11 19:30,12,16.95,16.95,16.95,16.95,3
20171201|2017-07-12 08:00,12,16.95,16.95,16.95,16.95,4
20171201|2017-07-12 08:30,12,16.97,16.98,16.9,16.98,9
20171201|2017-07-12 09:00,12,16.9,16.91,16.9,16.91,4
20171201|2017-07-12 09:30,12,16.97,16.97,16.92,16.92,3
20171201|2017-07-12 10:00,12,16.92,16.99,16.91,16.97,34
20171201|2017-07-12 11:30,12,16.95,16.95,16.95,16.95,1
20171201|2017-07-13 12:30,13,16.88,16.88,16.88,16.88,1
20171201|2017-07-13 13:00,13,16.83,16.83,16.83,16.83,1
20171201|2017-07-13 15:30,13,16.86,16.86,16.86,16.86,1
20171201|2017-07-14 11:00,14,16.89,16.89,16.83,16.83,5
20171201|2017-07-14 13:30,14,16.86,16.86,16.86,16.86,2
20171201|2017-07-17 08:30,17,16.81,16.81,16.81,16.81,1
20171201|2017-07-17 09:00,17,16.79,16.79,16.78,16.78,2
20171201|2017-07-17 11:00,17,16.83,16.83,16.83,16.83,2
20171201|2017-07-17 11:30,17,16.84,16.84,16.84,16.84,3
20171201|2017-07-17 12:30,17,16.82,16.82,16.82,16.82,1
20171201|2017-07-17 15:00,17,16.78,16.78,16.78,16.78,1
20171201|2017-07-18 10:00,18,16.87,16.87,16.87,16.87,2
20171201|2017-07-18 11:00,18,16.9,16.9,16.9,16.9,20
20171201|2017-07-18 11:30,18,16.85,16.85,16.85,16.85,3
20171201|2017-07-19 08:00,19,16.81,16.81,16.76,16.76,7
20171201|2017-07-19 08:30,19,16.73,16.74,16.65,16.65,62
20171201|2017-07-19 09:00,19,16.69,16.74,16.69,16.74,7
20171201|2017-07-19 10:00,19,16.75,16.75,16.75,16.75,6
20171201|2017-07-19 11:00,19,16.84,16.84,16.84,16.84,10
20171201|2017-07-19 13:00,19,16.84,16.87,16.84,16.87,2
20171201|2017-07-20 10:30,20,16.8,16.8,16.8,16.8,2
20171201|2017-07-20 14:00,20,16.68,16.68,16.68,16.68,2
20171201|2017-07-20 14:30,20,16.7,16.7,16.7,16.7,2
20171201|2017-07-20 15:00,20,16.75,16.75,16.75,16.75,1
20171201|2017-07-21 08:30,21,16.72,16.72,16.72,16.72,1
20171201|2017-07-21 09:00,21,16.73,16.73,16.66,16.68,5
20171201|2017-07-21 10:30,21,16.74,16.75,16.74,16.75,6
20171201|2017-07-21 11:00,21,16.74,16.74,16.74,16.74,1
20171201|2017-07-21 12:30,21,16.74,16.74,16.74,16.74,1
20171201|2017-07-24 06:30,24,16.77,16.77,16.77,16.77,1
20171201|2017-07-24 10:00,24,16.7,16.7,16.7,16.7,1
20171201|2017-07-24 11:00,24,16.76,16.77,16.76,16.77,3
20171201|2017-07-24 15:30,24,16.75,16.75,16.75,16.75,4
20171201|2017-07-24 19:30,25,16.75,16.75,16.75,16.75,8
20171201|2017-07-25 03:30,25,16.77,16.77,16.77,16.77,4
20171201|2017-07-25 08:30,25,16.79,16.79,16.79,16.79,1
20171201|2017-07-25 09:30,25,16.78,16.78,16.77,16.77,3
20171201|2017-07-25 10:00,25,16.81,16.81,16.81,16.81,1
20171201|2017-07-25 11:00,25,16.83,16.9,16.82,16.9,13
20171201|2017-07-25 11:30,25,16.9,16.92,16.9,16.92,6
20171201|2017-07-25 12:00,25,16.9,16.9,16.9,16.9,2
20171201|2017-07-25 12:30,25,16.89,16.92,16.85,16.91,7
20171201|2017-07-25 15:00,25,16.91,16.91,16.91,16.91,2
20171201|2017-07-26 08:00,26,16.86,16.88,16.86,16.88,2
20171201|2017-07-26 09:00,26,16.87,16.91,16.87,16.91,6
20171201|2017-07-26 09:30,26,16.93,16.93,16.93,16.93,1
20171201|2017-07-26 10:00,26,16.9,16.95,16.9,16.95,20
20171201|2017-07-26 11:00,26,16.94,16.94,16.94,16.94,1
20171201|2017-07-26 13:00,26,16.86,16.86,16.86,16.86,2
20171201|2017-07-26 13:30,26,16.87,16.87,16.87,16.87,2
20171201|2017-07-27 09:30,27,16.87,16.87,16.87,16.87,3
20171201|2017-07-27 10:00,27,16.87,16.87,16.85,16.85,5
20171201|2017-07-27 11:00,27,16.87,16.87,16.87,16.87,1
20171201|2017-07-27 11:30,27,16.88,16.88,16.88,16.88,2
20171201|2017-07-27 13:00,27,16.93,16.93,16.9,16.9,5
20171201|2017-07-27 13:30,27,16.88,16.88,16.88,16.88,1
20171201|2017-07-28 08:30,28,16.89,16.89,16.89,16.89,1
20171201|2017-07-28 09:00,28,16.84,16.89,16.83,16.89,6
20171201|2017-07-28 09:30,28,16.84,16.89,16.84,16.89,2
20171201|2017-07-28 10:00,28,16.92,16.94,16.92,16.94,9
20171201|2017-07-28 10:30,28,16.94,16.99,16.92,16.92,7
20171201|2017-07-28 11:00,28,17,17,17,17,18
20171201|2017-07-28 11:30,28,17,17,16.98,17,3
20171201|2017-07-28 12:00,28,17,17,16.96,16.99,10
20171201|2017-07-28 12:30,28,17.03,17.06,16.98,17.06,14
20171201|2017-07-28 13:00,28,17.04,17.04,17.01,17.01,7
20171201|2017-07-28 13:30,28,17.01,17.01,17.01,17.01,5
20171201|2017-07-30 20:00,31,17.09,17.09,17.09,17.09,1
20171201|2017-07-30 21:00,31,17.1,17.1,17.09,17.09,2
20171201|2017-07-30 21:30,31,17.1,17.1,17.1,17.1,12
20171201|2017-07-31 05:30,31,17.1,17.1,17.1,17.1,2
20171201|2017-07-31 09:00,31,17.1,17.1,17.1,17.1,2
20171201|2017-07-31 10:00,31,17.1,17.12,17.1,17.12,3
20171201|2017-07-31 11:00,31,17.08,17.08,17.04,17.04,12
20171201|2017-07-31 11:30,31,17.1,17.1,17.04,17.04,2
20171201|2017-07-31 12:00,31,17.08,17.08,17.08,17.08,1
20171201|2017-07-31 12:30,31,17.08,17.08,17.07,17.07,2
20171201|2017-07-31 13:00,31,17.08,17.08,17.08,17.08,1
20171201|2017-07-31 14:00,31,17.05,17.07,17.05,17.07,3
20171201|2017-07-31 14:30,31,17.08,17.11,17.08,17.11,13
20171201|2017-07-31 15:00,31,17.11,17.11,17.11,17.11,1
20171201|2017-07-31 15:30,31,17.11,17.11,17.11,17.11,1
20171201|2017-08-01 09:00,1,17.07,17.07,17.06,17.06,3
20171201|2017-08-01 09:30,1,17.06,17.06,17.06,17.06,2
20171201|2017-08-01 11:00,1,17.05,17.12,17.03,17.12,27
20171201|2017-08-01 12:00,1,17.15,17.15,17.1,17.1,22
20171201|2017-08-01 12:30,1,17.1,17.11,17.08,17.11,9
20171201|2017-08-02 05:00,2,17.15,17.15,17.15,17.15,1
20171201|2017-08-02 09:00,2,17.14,17.14,17.14,17.14,3
20171201|2017-08-02 09:30,2,17.11,17.11,17.11,17.11,1
20171201|2017-08-02 10:00,2,17.14,17.14,17.14,17.14,21
20171201|2017-08-02 10:30,2,17.11,17.13,17.1,17.13,15
20171201|2017-08-02 11:00,2,17.12,17.12,17.01,17.05,6
20171201|2017-08-02 11:30,2,17.04,17.05,17,17,7
20171201|2017-08-02 12:00,2,16.98,16.98,16.91,16.91,7
20171201|2017-08-02 12:30,2,16.97,16.97,16.97,16.97,6
20171201|2017-08-02 13:30,2,16.92,16.95,16.92,16.95,5
20171201|2017-08-02 14:00,2,16.95,16.95,16.95,16.95,3
20171201|2017-08-02 15:30,2,16.96,16.96,16.96,16.96,1
20171201|2017-08-03 08:30,3,16.99,16.99,16.99,16.99,2
20171201|2017-08-03 09:00,3,17,17,17,17,1
20171201|2017-08-03 09:30,3,17,17,17,17,5
20171201|2017-08-03 11:00,3,16.93,16.93,16.93,16.93,1
20171201|2017-08-03 11:30,3,16.88,16.88,16.86,16.86,4
20171201|2017-08-03 13:00,3,16.93,16.93,16.87,16.87,14
20171201|2017-08-03 14:00,3,16.87,16.87,16.87,16.87,1
20171201|2017-08-03 15:30,3,16.87,16.87,16.87,16.87,1
20171201|2017-08-04 10:00,4,16.88,16.88,16.88,16.88,4
20171201|2017-08-04 10:30,4,16.88,16.88,16.86,16.86,2
20171201|2017-08-04 13:00,4,16.78,16.78,16.78,16.78,1
20171201|2017-08-06 17:00,7,16.85,16.85,16.85,16.85,1
20171201|2017-08-07 09:00,7,16.85,16.85,16.85,16.85,3
20171201|2017-08-07 12:00,7,16.84,16.84,16.84,16.84,1
20171201|2017-08-07 15:30,7,16.81,16.81,16.78,16.78,12
20171201|2017-08-08 08:30,8,16.75,16.75,16.72,16.72,3
20171201|2017-08-08 09:00,8,16.75,16.75,16.75,16.75,2
20171201|2017-08-08 09:30,8,16.77,16.77,16.77,16.77,1
20171201|2017-08-08 11:00,8,16.7,16.72,16.69,16.69,12
20171201|2017-08-08 11:30,8,16.67,16.67,16.65,16.65,15
20171201|2017-08-08 12:00,8,16.66,16.66,16.66,16.66,3
20171201|2017-08-08 12:30,8,16.72,16.73,16.72,16.73,2
20171201|2017-08-08 13:00,8,16.72,16.72,16.72,16.72,3
20171201|2017-08-08 13:30,8,16.75,16.75,16.75,16.75,3
20171201|2017-08-08 14:30,8,16.75,16.75,16.75,16.75,9
20171201|2017-08-08 15:00,8,16.79,16.79,16.79,16.79,5
20171201|2017-08-09 08:30,9,16.72,16.72,16.71,16.72,3
20171201|2017-08-09 09:00,9,16.69,16.71,16.69,16.71,5
20171201|2017-08-09 11:00,9,16.76,16.85,16.76,16.85,7
20171201|2017-08-09 11:30,9,16.78,16.78,16.71,16.71,8
20171201|2017-08-09 12:30,9,16.79,16.79,16.79,16.79,1
20171201|2017-08-09 13:00,9,16.81,16.9,16.8,16.9,6
20171201|2017-08-10 09:00,10,16.88,16.88,16.88,16.88,1
20171201|2017-08-10 11:00,10,16.84,16.84,16.84,16.84,1
20171201|2017-08-10 11:30,10,16.77,16.8,16.77,16.8,4
20171201|2017-08-10 12:30,10,16.8,16.8,16.8,16.8,2
20171201|2017-08-10 15:00,10,16.85,16.92,16.85,16.92,3
20171201|2017-08-11 09:00,11,16.83,16.83,16.83,16.83,8
20171201|2017-08-11 11:00,11,16.86,16.93,16.86,16.93,9
20171201|2017-08-11 11:30,11,16.91,16.98,16.91,16.98,3
20171201|2017-08-11 12:00,11,16.98,16.98,16.98,16.98,1
20171201|2017-08-11 12:30,11,17,17,17,17,1
20171201|2017-08-13 17:00,14,17,17.02,17,17.02,2
20171201|2017-08-14 05:30,14,16.97,16.97,16.95,16.95,2
20171201|2017-08-14 08:30,14,17,17.08,17,17.05,6
20171201|2017-08-14 09:30,14,17.04,17.04,17.04,17.04,1
20171201|2017-08-14 10:00,14,17.06,17.06,17.06,17.06,3
20171201|2017-08-14 11:00,14,17.03,17.03,17.03,17.03,1
20171201|2017-08-14 12:00,14,17,17.02,16.97,16.97,9
20171201|2017-08-14 13:00,14,16.97,16.98,16.97,16.97,4
20171201|2017-08-14 13:30,14,16.97,16.97,16.97,16.97,1
20171201|2017-08-14 14:30,14,16.96,16.96,16.96,16.96,1
20171201|2017-08-14 15:00,14,16.97,16.97,16.97,16.97,1
20171201|2017-08-15 07:00,15,16.93,16.93,16.93,16.93,1
20171201|2017-08-15 08:30,15,16.93,16.93,16.93,16.93,1
20171201|2017-08-15 09:00,15,16.9,16.9,16.9,16.9,1
20171201|2017-08-15 10:00,15,16.92,16.92,16.92,16.92,3
20171201|2017-08-15 11:00,15,16.87,16.87,16.87,16.87,1
20171201|2017-08-15 11:30,15,16.87,16.87,16.84,16.84,4
20171201|2017-08-15 12:00,15,16.84,16.84,16.84,16.84,1
20171201|2017-08-15 12:30,15,16.88,16.88,16.83,16.83,11
20171201|2017-08-15 13:00,15,16.83,16.83,16.79,16.83,6
20171201|2017-08-15 13:30,15,16.79,16.8,16.79,16.8,3
20171201|2017-08-15 17:30,16,16.91,16.91,16.91,16.91,1
20171201|2017-08-16 08:00,16,16.85,16.85,16.85,16.85,3
20171201|2017-08-16 08:30,16,16.85,16.85,16.85,16.85,3
20171201|2017-08-16 09:00,16,16.83,16.83,16.77,16.77,6
20171201|2017-08-16 10:00,16,16.75,16.75,16.72,16.72,2
20171201|2017-08-16 10:30,16,16.7,16.71,16.7,16.71,2
20171201|2017-08-16 11:00,16,16.81,16.81,16.81,16.81,1
20171201|2017-08-16 11:30,16,16.83,16.83,16.83,16.83,2
20171201|2017-08-16 12:00,16,16.89,16.9,16.89,16.9,4
20171201|2017-08-16 12:30,16,16.87,16.87,16.87,16.87,5
20171201|2017-08-16 14:30,16,16.9,16.9,16.9,16.9,5
20171201|2017-08-17 09:00,17,16.92,16.92,16.92,16.92,2
20171201|2017-08-17 09:30,17,16.89,16.91,16.88,16.91,5
20171201|2017-08-17 10:00,17,16.91,16.92,16.86,16.86,12
20171201|2017-08-17 10:30,17,16.85,16.85,16.84,16.85,4
20171201|2017-08-17 11:00,17,16.92,16.92,16.92,16.92,2
20171201|2017-08-17 11:30,17,16.86,16.95,16.86,16.95,6
20171201|2017-08-17 12:00,17,16.92,16.92,16.85,16.85,4
20171201|2017-08-17 13:30,17,16.85,16.85,16.85,16.85,1
20171201|2017-08-18 08:00,18,16.82,16.82,16.82,16.82,3
20171201|2017-08-18 09:00,18,16.81,16.81,16.81,16.81,1
20171201|2017-08-18 10:00,18,16.84,16.85,16.83,16.85,5
20171201|2017-08-18 10:30,18,16.83,16.86,16.81,16.81,4
20171201|2017-08-18 11:00,18,16.8,16.9,16.7,16.84,19
20171201|2017-08-18 12:00,18,16.84,16.84,16.8,16.82,4
20171201|2017-08-18 12:30,18,16.8,16.8,16.8,16.8,4
20171201|2017-08-18 13:00,18,16.77,16.77,16.77,16.77,2
20171201|2017-08-21 10:30,21,16.71,16.71,16.68,16.68,10
20171201|2017-08-21 11:00,21,16.77,16.77,16.69,16.69,3
20171201|2017-08-21 11:30,21,16.69,16.71,16.69,16.71,2
20171201|2017-08-21 12:00,21,16.68,16.73,16.68,16.73,5
20171201|2017-08-22 10:30,22,16.73,16.73,16.67,16.67,6
20171201|2017-08-22 11:00,22,16.63,16.69,16.59,16.69,16
20171201|2017-08-22 12:00,22,16.63,16.63,16.63,16.63,2
20171201|2017-08-22 12:30,22,16.63,16.63,16.62,16.62,5
20171201|2017-08-22 13:00,22,16.6,16.61,16.6,16.6,7
20171201|2017-08-22 13:30,22,16.58,16.58,16.58,16.58,2
20171201|2017-08-22 14:00,22,16.59,16.59,16.59,16.59,7
20171201|2017-08-22 14:30,22,16.56,16.56,16.55,16.55,3
20171201|2017-08-22 15:30,22,16.55,16.59,16.55,16.59,9
20171201|2017-08-22 17:00,23,16.59,16.59,16.59,16.59,2
20171201|2017-08-23 09:30,23,16.56,16.56,16.51,16.51,3
20171201|2017-08-23 10:00,23,16.52,16.52,16.52,16.52,2
20171201|2017-08-23 10:30,23,16.54,16.54,16.53,16.54,8
20171201|2017-08-23 11:00,23,16.54,16.54,16.48,16.48,24
20171201|2017-08-23 11:30,23,16.55,16.55,16.5,16.5,3
20171201|2017-08-23 12:30,23,16.54,16.54,16.54,16.54,1
20171201|2017-08-23 14:30,23,16.54,16.54,16.54,16.54,1
20171201|2017-08-23 19:30,24,16.5,16.5,16.5,16.5,2
20171201|2017-08-24 09:00,24,16.54,16.54,16.54,16.54,1
20171201|2017-08-24 09:30,24,16.55,16.55,16.55,16.55,1
20171201|2017-08-24 10:00,24,16.54,16.54,16.5,16.5,11
20171201|2017-08-24 11:00,24,16.47,16.47,16.46,16.46,2
20171201|2017-08-24 12:30,24,16.5,16.5,16.43,16.43,46
20171201|2017-08-24 13:00,24,16.43,16.43,16.35,16.35,71
20171201|2017-08-24 14:30,24,16.42,16.42,16.42,16.42,1
20171201|2017-08-24 15:00,24,16.41,16.41,16.4,16.4,5
20171201|2017-08-25 08:30,25,16.4,16.4,16.4,16.4,1
20171201|2017-08-25 09:00,25,16.39,16.39,16.39,16.39,1
20171201|2017-08-25 10:30,25,16.4,16.4,16.4,16.4,2
20171201|2017-08-25 11:00,25,16.39,16.39,16.39,16.39,1
20171201|2017-08-25 12:00,25,16.37,16.37,16.37,16.37,2
20171201|2017-08-25 12:30,25,16.42,16.42,16.42,16.42,10
20171201|2017-08-25 13:00,25,16.39,16.39,16.39,16.39,2
20171201|2017-08-28 08:00,28,16.38,16.38,16.38,16.38,2
20171201|2017-08-28 08:30,28,16.38,16.38,16.35,16.35,13
20171201|2017-08-28 09:00,28,16.32,16.32,16.32,16.32,2
20171201|2017-08-28 09:30,28,16.31,16.31,16.29,16.29,11
20171201|2017-08-28 10:00,28,16.34,16.34,16.34,16.34,2
20171201|2017-08-28 11:00,28,16.29,16.29,16.28,16.28,3
20171201|2017-08-28 11:30,28,16.26,16.26,16.26,16.26,1
20171201|2017-08-28 12:00,28,16.24,16.24,16.24,16.24,1
20171201|2017-08-28 12:30,28,16.27,16.27,16.27,16.27,2
20171201|2017-08-28 13:00,28,16.25,16.25,16.23,16.23,3
20171201|2017-08-28 13:30,28,16.24,16.24,16.24,16.24,1
20171201|2017-08-28 14:30,28,16.26,16.26,16.26,16.26,1
20171201|2017-08-28 15:00,28,16.23,16.23,16.23,16.23,1
20171201|2017-08-28 15:30,28,16.24,16.24,16.24,16.24,1
20171201|2017-08-29 07:30,29,16.24,16.24,16.24,16.24,1
20171201|2017-08-29 08:00,29,16.23,16.23,16.23,16.23,1
20171201|2017-08-29 08:30,29,16.25,16.25,16.25,16.25,1
20171201|2017-08-29 09:00,29,16.27,16.27,16.22,16.23,9
20171201|2017-08-29 09:30,29,16.2,16.2,16.19,16.19,6
20171201|2017-08-29 11:00,29,16.16,16.2,16.16,16.2,6
20171201|2017-08-29 12:00,29,16.2,16.24,16.2,16.24,7
20171201|2017-08-29 12:30,29,16.21,16.21,16.21,16.21,1
20171201|2017-08-29 13:00,29,16.27,16.27,16.24,16.24,3
20171201|2017-08-29 15:30,29,16.27,16.27,16.27,16.27,1
20171201|2017-08-30 07:30,30,16.25,16.28,16.25,16.28,3
20171201|2017-08-30 09:00,30,16.22,16.22,16.19,16.19,9
20171201|2017-08-30 09:30,30,16.2,16.2,16.2,16.2,1
20171201|2017-08-30 11:00,30,16.21,16.3,16.2,16.27,14
20171201|2017-08-30 11:30,30,16.25,16.26,16.25,16.26,2
20171201|2017-08-30 12:00,30,16.26,16.26,16.26,16.26,9
20171201|2017-08-30 13:30,30,16.28,16.28,16.28,16.28,1
20171201|2017-08-30 15:00,30,16.26,16.26,16.26,16.26,1
20171201|2017-08-31 09:00,31,16.2,16.2,16.18,16.18,3
20171201|2017-08-31 09:30,31,16.14,16.14,16.12,16.12,12
20171201|2017-08-31 10:00,31,16.14,16.14,16.14,16.14,2
20171201|2017-08-31 10:30,31,16.13,16.13,16.13,16.13,5
20171201|2017-08-31 11:00,31,16.06,16.13,16.06,16.1,16
20171201|2017-08-31 11:30,31,16.1,16.1,16.08,16.09,18
20171201|2017-08-31 12:00,31,16.13,16.13,16.06,16.06,13
20171201|2017-08-31 13:30,31,16.06,16.06,16.06,16.06,3
20171201|2017-08-31 14:00,31,16.06,16.08,16.05,16.07,7
20171201|2017-08-31 14:30,31,16.06,16.06,16.06,16.06,3
20171201|2017-08-31 15:00,31,16.08,16.09,16.08,16.09,5
20171201|2017-08-31 23:00,1,16.08,16.08,16.08,16.08,1
20171201|2017-09-01 02:00,1,16.08,16.08,16.08,16.08,1
20171201|2017-09-01 07:00,1,16.05,16.05,16.04,16.04,4
20171201|2017-09-01 07:30,1,16.02,16.05,16.02,16.05,6
20171201|2017-09-01 08:00,1,16.02,16.02,16.02,16.02,3
20171201|2017-09-01 09:00,1,16,16,15.99,16,11
20171201|2017-09-01 09:30,1,16.02,16.02,15.95,15.95,4
20171201|2017-09-01 10:00,1,15.96,15.96,15.96,15.96,1
20171201|2017-09-01 10:30,1,15.97,15.98,15.97,15.98,7
20171201|2017-09-01 11:00,1,16,16.02,16,16.02,4
20171201|2017-09-01 11:30,1,15.97,15.98,15.95,15.98,7
20171201|2017-09-01 12:00,1,16,16.01,16,16.01,4
20171201|2017-09-01 12:30,1,16.01,16.04,16.01,16.01,5
20171201|2017-09-01 13:00,1,16.01,16.01,16.01,16.01,2
20171201|2017-09-01 13:30,1,15.98,15.98,15.98,15.98,1
20171201|2017-09-05 07:00,5,16.06,16.06,16.06,16.06,6
20171201|2017-09-05 07:30,5,16.05,16.07,16.05,16.07,3
20171201|2017-09-05 09:00,5,15.98,15.98,15.97,15.97,4
20171201|2017-09-05 10:00,5,16,16,16,16,1
20171201|2017-09-05 10:30,5,16.03,16.03,16.03,16.03,2
20171201|2017-09-05 11:00,5,16.01,16.09,16,16,10
20171201|2017-09-05 12:00,5,16.04,16.06,16.04,16.06,3
20171201|2017-09-05 12:30,5,16.06,16.06,16.04,16.04,2
20171201|2017-09-06 08:30,6,15.96,15.96,15.96,15.96,7
20171201|2017-09-06 09:00,6,15.98,15.98,15.98,15.98,2
20171201|2017-09-06 09:30,6,15.98,15.98,15.96,15.96,8
20171201|2017-09-06 10:00,6,15.95,15.95,15.9,15.9,13
20171201|2017-09-06 11:00,6,15.91,16.03,15.91,16.03,14
20171201|2017-09-06 12:30,6,15.99,15.99,15.99,15.99,1
20171201|2017-09-06 15:30,6,15.96,15.96,15.96,15.96,1
20171201|2017-09-07 07:00,7,15.97,15.97,15.97,15.97,1
20171201|2017-09-07 07:30,7,15.95,15.95,15.95,15.95,1
20171201|2017-09-07 09:00,7,15.92,15.92,15.91,15.92,4
20171201|2017-09-07 09:30,7,15.95,15.95,15.95,15.95,1
20171201|2017-09-07 10:30,7,15.91,15.91,15.91,15.91,4
20171201|2017-09-07 11:00,7,15.89,15.89,15.82,15.85,38
20171201|2017-09-07 11:30,7,15.82,15.84,15.82,15.84,4
20171201|2017-09-07 12:00,7,15.87,15.87,15.81,15.81,7
20171201|2017-09-07 12:30,7,15.82,15.85,15.8,15.83,28
20171201|2017-09-07 13:00,7,15.83,15.84,15.81,15.81,14
20171201|2017-09-07 13:30,7,15.81,15.81,15.81,15.81,2
20171201|2017-09-07 14:00,7,15.81,15.81,15.8,15.8,3
20171201|2017-09-07 14:30,7,15.79,15.79,15.79,15.79,1
20171201|2017-09-07 15:00,7,15.79,15.79,15.78,15.78,5
20171201|2017-09-07 15:30,7,15.82,15.82,15.82,15.82,2
20171201|2017-09-08 08:00,8,15.78,15.78,15.78,15.78,1
20171201|2017-09-08 09:00,8,15.73,15.73,15.73,15.73,3
20171201|2017-09-08 09:30,8,15.75,15.75,15.72,15.74,10
20171201|2017-09-08 10:30,8,15.71,15.71,15.71,15.71,2
20171201|2017-09-08 11:00,8,15.71,15.75,15.7,15.72,27
20171201|2017-09-08 11:30,8,15.71,15.72,15.67,15.67,9
20171201|2017-09-08 12:00,8,15.67,15.67,15.67,15.67,5
20171201|2017-09-08 13:00,8,15.64,15.66,15.64,15.66,6
20171201|2017-09-08 13:30,8,15.68,15.69,15.68,15.69,2
20171201|2017-09-10 17:00,11,15.7,15.7,15.69,15.69,3
20171201|2017-09-10 21:00,11,15.69,15.69,15.69,15.69,1
20171201|2017-09-11 03:00,11,15.72,15.76,15.72,15.76,5
20171201|2017-09-11 08:30,11,15.69,15.69,15.69,15.69,6
20171201|2017-09-11 09:00,11,15.65,15.65,15.61,15.62,35
20171201|2017-09-11 09:30,11,15.6,15.61,15.6,15.61,3
20171201|2017-09-11 10:00,11,15.62,15.62,15.59,15.6,30
20171201|2017-09-11 10:30,11,15.59,15.59,15.56,15.56,4
20171201|2017-09-11 11:00,11,15.6,15.6,15.56,15.57,8
20171201|2017-09-11 11:30,11,15.56,15.56,15.54,15.54,5
20171201|2017-09-11 12:00,11,15.53,15.54,15.5,15.5,25
20171201|2017-09-11 13:00,11,15.51,15.51,15.5,15.51,11
20171201|2017-09-11 13:30,11,15.53,15.53,15.53,15.53,2
20171201|2017-09-11 14:00,11,15.53,15.53,15.53,15.53,2
20171201|2017-09-11 15:00,11,15.53,15.53,15.53,15.53,3
20171201|2017-09-12 03:00,12,15.55,15.55,15.55,15.55,1
20171201|2017-09-12 06:00,12,15.59,15.59,15.59,15.59,1
20171201|2017-09-12 07:00,12,15.59,15.59,15.53,15.55,31
20171201|2017-09-12 07:30,12,15.55,15.55,15.55,15.55,2
20171201|2017-09-12 08:00,12,15.53,15.53,15.53,15.53,4
20171201|2017-09-12 08:30,12,15.52,15.52,15.52,15.52,5
20171201|2017-09-12 09:00,12,15.52,15.53,15.52,15.53,3
20171201|2017-09-12 09:30,12,15.53,15.56,15.53,15.56,21
20171201|2017-09-12 11:00,12,15.61,15.66,15.61,15.66,6
20171201|2017-09-12 11:30,12,15.65,15.71,15.63,15.71,15
20171201|2017-09-12 12:00,12,15.66,15.66,15.66,15.66,2
20171201|2017-09-12 12:30,12,15.63,15.77,15.62,15.77,21
20171201|2017-09-12 13:00,12,15.78,15.84,15.78,15.8,26
20171201|2017-09-12 14:30,12,15.8,15.8,15.8,15.8,2
20171201|2017-09-13 07:30,13,15.86,15.86,15.86,15.86,3
20171201|2017-09-13 09:00,13,15.86,15.87,15.85,15.85,9
20171201|2017-09-13 09:30,13,15.85,15.85,15.85,15.85,2
20171201|2017-09-13 10:00,13,15.9,15.92,15.9,15.9,17
20171201|2017-09-13 10:30,13,15.88,15.88,15.88,15.88,2
20171201|2017-09-13 11:00,13,15.87,15.89,15.66,15.7,20
20171201|2017-09-13 11:30,13,15.64,15.64,15.64,15.64,1
20171201|2017-09-13 12:00,13,15.65,15.67,15.61,15.66,10
20171201|2017-09-13 13:30,13,15.68,15.68,15.68,15.68,1
20171201|2017-09-13 14:30,13,15.69,15.69,15.69,15.69,3
20171201|2017-09-13 15:30,13,15.66,15.66,15.66,15.66,5
20171201|2017-09-14 07:00,14,15.69,15.69,15.66,15.66,4
20171201|2017-09-14 08:00,14,15.69,15.69,15.69,15.69,1
20171201|2017-09-14 08:30,14,15.68,15.68,15.68,15.68,1
20171201|2017-09-14 09:00,14,15.68,15.68,15.67,15.67,2
20171201|2017-09-14 11:00,14,15.64,15.64,15.61,15.61,3
20171201|2017-09-14 11:30,14,15.61,15.61,15.61,15.61,4
20171201|2017-09-14 12:30,14,15.61,15.61,15.61,15.61,5
20171201|2017-09-14 13:00,14,15.64,15.64,15.64,15.64,1
20171201|2017-09-14 13:30,14,15.67,15.7,15.67,15.7,2
20171201|2017-09-14 14:30,14,15.65,15.65,15.65,15.65,4
20171201|2017-09-15 01:00,15,15.65,15.65,15.65,15.65,1
20171201|2017-09-15 07:30,15,15.7,15.7,15.7,15.7,1
20171201|2017-09-15 08:30,15,15.66,15.66,15.66,15.66,1
20171201|2017-09-15 09:30,15,15.64,15.67,15.64,15.67,7
20171201|2017-09-15 10:00,15,15.67,15.67,15.67,15.67,9
20171201|2017-09-15 10:30,15,15.68,15.76,15.68,15.76,22
20171201|2017-09-15 11:00,15,15.65,15.65,15.65,15.65,1
20171201|2017-09-15 11:30,15,15.67,15.67,15.61,15.61,8
20171201|2017-09-15 12:00,15,15.6,15.62,15.6,15.62,6
20171201|2017-09-15 12:30,15,15.62,15.62,15.62,15.62,1
20171201|2017-09-15 13:00,15,15.61,15.61,15.61,15.61,1
20171201|2017-09-15 13:30,15,15.6,15.6,15.6,15.6,1
20171201|2017-09-18 09:00,18,15.57,15.57,15.53,15.53,49
20171201|2017-09-18 09:30,18,15.56,15.56,15.51,15.51,17
20171201|2017-09-18 10:30,18,15.55,15.56,15.55,15.55,6
20171201|2017-09-18 11:00,18,15.54,15.57,15.54,15.57,79
20171201|2017-09-18 12:30,18,15.56,15.56,15.56,15.56,4
20171201|2017-09-18 14:00,18,15.56,15.56,15.56,15.56,2
20171201|2017-09-18 14:30,18,15.51,15.51,15.51,15.51,1
20171201|2017-09-19 07:00,19,15.6,15.61,15.6,15.61,6
20171201|2017-09-19 08:30,19,15.55,15.55,15.52,15.52,3
20171201|2017-09-19 09:00,19,15.53,15.55,15.53,15.53,5
20171201|2017-09-19 10:00,19,15.55,15.55,15.55,15.55,4
20171201|2017-09-19 10:30,19,15.54,15.57,15.54,15.57,41
20171201|2017-09-19 11:00,19,15.6,15.64,15.6,15.64,14
20171201|2017-09-19 11:30,19,15.62,15.62,15.62,15.62,4
20171201|2017-09-19 12:00,19,15.62,15.62,15.62,15.62,6
20171201|2017-09-19 13:30,19,15.61,15.61,15.61,15.61,1
20171201|2017-09-19 14:30,19,15.6,15.6,15.6,15.6,1
20171201|2017-09-19 15:30,19,15.58,15.58,15.58,15.58,1
20171201|2017-09-20 09:00,20,15.57,15.57,15.55,15.55,4
20171201|2017-09-20 09:30,20,15.57,15.57,15.57,15.57,1
20171201|2017-09-20 10:00,20,15.57,15.58,15.57,15.58,20
20171201|2017-09-20 10:30,20,15.58,15.58,15.56,15.56,2
20171201|2017-09-20 11:00,20,15.58,15.65,15.58,15.65,32
20171201|2017-09-20 11:30,20,15.68,15.69,15.68,15.69,6
20171201|2017-09-20 12:00,20,15.66,15.66,15.66,15.66,1
20171201|2017-09-20 12:30,20,15.65,15.65,15.65,15.65,1
20171201|2017-09-20 13:00,20,15.7,15.7,15.65,15.65,2
20171201|2017-09-20 14:30,20,15.7,15.7,15.7,15.7,1
20171201|2017-09-20 15:00,20,15.65,15.65,15.65,15.65,2
20171201|2017-09-21 07:00,21,15.74,15.74,15.67,15.67,3
20171201|2017-09-21 09:30,21,15.77,15.78,15.77,15.78,4
20171201|2017-09-21 10:30,21,15.7,15.76,15.7,15.76,17
20171201|2017-09-21 11:00,21,15.79,15.81,15.74,15.74,6
20171201|2017-09-21 11:30,21,15.75,15.75,15.74,15.74,10
20171201|2017-09-21 12:30,21,15.77,15.77,15.77,15.77,3
20171201|2017-09-21 13:00,21,15.77,15.87,15.77,15.87,29
20171201|2017-09-21 14:30,21,15.83,15.83,15.82,15.82,26
20171201|2017-09-21 20:00,22,15.81,15.81,15.81,15.81,3
20171201|2017-09-22 00:30,22,15.85,15.85,15.85,15.85,3
20171201|2017-09-22 07:00,22,15.82,15.82,15.82,15.82,4
20171201|2017-09-22 08:30,22,15.81,15.88,15.81,15.88,44
20171201|2017-09-22 09:00,22,15.91,15.91,15.91,15.91,1
20171201|2017-09-22 09:30,22,15.85,15.85,15.85,15.85,1
20171201|2017-09-22 10:00,22,15.89,15.91,15.89,15.9,19
20171201|2017-09-22 10:30,22,15.92,15.92,15.92,15.92,2
20171201|2017-09-22 11:00,22,15.9,15.97,15.9,15.93,21
20171201|2017-09-22 11:30,22,15.93,15.96,15.93,15.95,8
20171201|2017-09-22 12:00,22,15.97,15.97,15.95,15.95,3
20171201|2017-09-22 12:30,22,15.99,16.07,15.99,16.07,57
20171201|2017-09-22 13:00,22,16.06,16.09,16.04,16.09,24
20171201|2017-09-24 17:00,25,16.1,16.1,16.1,16.1,4
20171201|2017-09-24 20:00,25,16.16,16.16,16.16,16.16,1
20171201|2017-09-25 09:00,25,16.16,16.16,16.16,16.16,1
20171201|2017-09-25 09:30,25,16.14,16.14,16.13,16.13,11
20171201|2017-09-25 10:00,25,16.13,16.22,16.13,16.22,38
20171201|2017-09-25 10:30,25,16.25,16.3,16.25,16.25,168
20171201|2017-09-25 11:00,25,16.3,16.5,16.26,16.39,95
20171201|2017-09-25 11:30,25,16.45,16.51,16.43,16.43,90
20171201|2017-09-25 12:00,25,16.42,16.52,16.42,16.52,25
20171201|2017-09-25 12:30,25,16.45,16.45,16.45,16.45,1
20171201|2017-09-25 13:00,25,16.43,16.49,16.43,16.49,11
20171201|2017-09-25 13:30,25,16.43,16.43,16.42,16.42,10
20171201|2017-09-25 14:00,25,16.42,16.42,16.42,16.42,6
20171201|2017-09-25 14:30,25,16.48,16.48,16.48,16.48,3
20171201|2017-09-25 15:00,25,16.48,16.48,16.48,16.48,2
20171201|2017-09-25 15:30,25,16.48,16.51,16.48,16.5,13
20171201|2017-09-25 22:30,26,16.53,16.53,16.53,16.53,1
20171201|2017-09-25 23:00,26,16.55,16.56,16.55,16.56,3
20171201|2017-09-26 02:30,26,16.51,16.56,16.51,16.53,3
20171201|2017-09-26 03:30,26,16.55,16.55,16.55,16.55,1
20171201|2017-09-26 05:30,26,16.55,16.55,16.55,16.55,3
20171201|2017-09-26 06:30,26,16.56,16.56,16.56,16.56,1
20171201|2017-09-26 07:00,26,16.58,16.58,16.56,16.56,8
20171201|2017-09-26 07:30,26,16.56,16.56,16.49,16.49,6
20171201|2017-09-26 08:00,26,16.52,16.52,16.46,16.46,6
20171201|2017-09-26 08:30,26,16.45,16.45,16.42,16.42,12
20171201|2017-09-26 09:00,26,16.42,16.53,16.42,16.49,53
20171201|2017-09-26 09:30,26,16.49,16.49,16.45,16.45,10
20171201|2017-09-26 10:00,26,16.45,16.45,16.44,16.45,4
20171201|2017-09-26 10:30,26,16.44,16.45,16.43,16.45,53
20171201|2017-09-26 11:00,26,16.45,16.52,16.45,16.45,24
20171201|2017-09-26 11:30,26,16.45,16.45,16.43,16.43,5
20171201|2017-09-26 12:00,26,16.46,16.46,16.46,16.46,1
20171201|2017-09-26 12:30,26,16.43,16.43,16.43,16.43,6
20171201|2017-09-26 13:00,26,16.42,16.42,16.41,16.41,2
20171201|2017-09-26 13:30,26,16.42,16.42,16.42,16.42,1
20171201|2017-09-26 14:30,26,16.44,16.44,16.44,16.44,1
20171201|2017-09-26 15:00,26,16.44,16.44,16.44,16.44,2
20171201|2017-09-26 15:30,26,16.46,16.46,16.43,16.43,3
20171201|2017-09-27 07:00,27,16.36,16.36,16.36,16.36,1
20171201|2017-09-27 08:30,27,16.34,16.34,16.3,16.32,3
20171201|2017-09-27 09:00,27,16.29,16.29,16.29,16.29,2
20171201|2017-09-27 09:30,27,16.25,16.31,16.25,16.31,5
20171201|2017-09-27 10:00,27,16.31,16.31,16.25,16.25,4
20171201|2017-09-27 10:30,27,16.32,16.35,16.32,16.35,6
20171201|2017-09-27 11:00,27,16.35,16.42,16.35,16.36,36
20171201|2017-09-27 11:30,27,16.35,16.36,16.28,16.36,35
20171201|2017-09-27 12:00,27,16.35,16.35,16.28,16.28,10
20171201|2017-09-27 12:30,27,16.27,16.29,16.26,16.27,9
20171201|2017-09-27 13:00,27,16.31,16.31,16.31,16.31,2
20171201|2017-09-27 13:30,27,16.3,16.3,16.28,16.28,6
20171201|2017-09-27 14:30,27,16.29,16.29,16.29,16.29,2
20171201|2017-09-27 15:30,27,16.28,16.28,16.27,16.27,7
20171201|2017-09-28 08:00,28,16.23,16.23,16.23,16.23,2
20171201|2017-09-28 09:00,28,16.25,16.3,16.25,16.3,19
20171201|2017-09-28 09:30,28,16.29,16.29,16.29,16.29,1
20171201|2017-09-28 10:30,28,16.29,16.29,16.28,16.28,6
20171201|2017-09-28 11:00,28,16.28,16.28,16.16,16.19,43
20171201|2017-09-28 11:30,28,16.18,16.19,16.17,16.17,7
20171201|2017-09-28 12:00,28,16.17,16.17,16.11,16.11,53
20171201|2017-09-28 12:30,28,16.14,16.14,16.11,16.11,17
20171201|2017-09-28 13:00,28,16.11,16.11,16.1,16.11,7
20171201|2017-09-29 07:00,29,16.12,16.12,16.12,16.12,1
20171201|2017-09-29 09:00,29,16.04,16.06,16.04,16.06,3
20171201|2017-09-29 10:00,29,16.15,16.15,16.15,16.15,2
20171201|2017-09-29 10:30,29,16.14,16.15,16.14,16.14,5
20171201|2017-09-29 11:00,29,16.12,16.12,15.99,16.09,52
20171201|2017-09-29 11:30,29,16.1,16.12,16.02,16.02,86
20171201|2017-09-29 12:30,29,16.05,16.06,16.04,16.04,11
20171201|2017-09-29 13:00,29,16.04,16.04,16.02,16.03,9
20171201|2017-09-29 13:30,29,16.04,16.04,16.04,16.04,2
20171201|2017-10-02 07:00,2,16.11,16.11,16.11,16.11,1
20171201|2017-10-02 08:30,2,16.03,16.03,15.97,15.97,9
20171201|2017-10-02 09:00,2,16,16.02,15.97,15.97,18
20171201|2017-10-02 09:30,2,15.99,16,15.99,16,9
20171201|2017-10-02 10:30,2,15.98,15.98,15.98,15.98,1
20171201|2017-10-02 11:00,2,15.95,16.03,15.93,15.99,29
20171201|2017-10-02 11:30,2,15.99,16.01,15.99,16.01,8
20171201|2017-10-02 12:00,2,15.99,15.99,15.99,15.99,1
20171201|2017-10-02 12:30,2,16,16.07,16,16.06,43
20171201|2017-10-02 13:00,2,16.06,16.1,16.05,16.09,25
20171201|2017-10-03 08:00,3,16.06,16.09,16.06,16.09,2
20171201|2017-10-03 08:30,3,16.09,16.09,16.09,16.09,2
20171201|2017-10-03 09:00,3,16.12,16.15,16.12,16.15,4
20171201|2017-10-03 09:30,3,16.08,16.08,16.08,16.08,3
20171201|2017-10-03 11:00,3,16.05,16.14,16.02,16.13,12
20171201|2017-10-03 11:30,3,16.11,16.11,16.11,16.11,2
20171201|2017-10-03 14:00,3,16.1,16.1,16.1,16.1,1
20171201|2017-10-03 15:30,3,16.13,16.14,16.13,16.14,5
20171201|2017-10-03 19:00,4,16.1,16.1,16.1,16.1,2
20171201|2017-10-04 04:00,4,16.09,16.09,16.09,16.09,1
20171201|2017-10-04 08:00,4,16.12,16.12,16.12,16.12,1
20171201|2017-10-04 08:30,4,16.12,16.13,16.09,16.09,14
20171201|2017-10-04 09:30,4,16.07,16.09,16.06,16.08,4
20171201|2017-10-04 10:30,4,16.1,16.1,16.09,16.1,3
20171201|2017-10-04 11:00,4,16.13,16.33,16.13,16.27,78
20171201|2017-10-04 11:30,4,16.32,16.32,16.27,16.3,3
20171201|2017-10-04 12:00,4,16.31,16.31,16.31,16.31,2
20171201|2017-10-04 13:00,4,16.29,16.29,16.26,16.29,5
20171201|2017-10-05 09:00,5,16.3,16.33,16.3,16.31,5
20171201|2017-10-05 09:30,5,16.31,16.35,16.3,16.3,9
20171201|2017-10-05 10:00,5,16.28,16.28,16.23,16.23,11
20171201|2017-10-05 10:30,5,16.24,16.24,16.24,16.24,1
20171201|2017-10-05 11:00,5,16.33,16.37,16.31,16.31,29
20171201|2017-10-05 11:30,5,16.29,16.29,16.24,16.28,4
20171201|2017-10-05 12:30,5,16.3,16.3,16.3,16.3,1
20171201|2017-10-05 13:00,5,16.28,16.28,16.28,16.28,1
20171201|2017-10-05 14:30,5,16.29,16.29,16.29,16.29,1
20171201|2017-10-05 15:30,5,16.27,16.27,16.27,16.27,1
20171201|2017-10-06 09:00,6,16.35,16.35,16.32,16.32,8
20171201|2017-10-06 09:30,6,16.3,16.3,16.3,16.3,7
20171201|2017-10-06 10:00,6,16.25,16.25,16.23,16.25,6
20171201|2017-10-06 10:30,6,16.26,16.26,16.24,16.24,3
20171201|2017-10-06 11:00,6,16.26,16.34,16.26,16.34,57
20171201|2017-10-06 11:30,6,16.35,16.35,16.35,16.35,6
20171201|2017-10-06 13:00,6,16.31,16.31,16.31,16.31,1
20171201|2017-10-06 13:30,6,16.31,16.31,16.31,16.31,1
20171201|2017-10-09 08:30,9,16.34,16.34,16.34,16.34,1
20171201|2017-10-09 09:00,9,16.34,16.34,16.34,16.34,1
20171201|2017-10-09 09:30,9,16.35,16.35,16.35,16.35,4
20171201|2017-10-09 10:00,9,16.33,16.33,16.33,16.33,1
20171201|2017-10-09 10:30,9,16.33,16.33,16.33,16.33,2
20171201|2017-10-09 11:00,9,16.3,16.3,16.08,16.08,37
20171201|2017-10-09 11:30,9,16.13,16.15,16.13,16.15,8
20171201|2017-10-09 13:00,9,16.11,16.11,16.08,16.08,8
20171201|2017-10-09 13:30,9,16.05,16.05,16.05,16.05,1
20171201|2017-10-09 14:00,9,16.04,16.04,16.04,16.04,2
20171201|2017-10-09 15:00,9,16.05,16.05,16.05,16.05,4
20171201|2017-10-09 15:30,9,16.05,16.05,16.05,16.05,1
20171201|2017-10-09 17:00,10,15.99,16.1,15.99,16.1,2
20171201|2017-10-09 23:00,10,16.05,16.05,16.05,16.05,1
20171201|2017-10-10 07:00,10,16,16,16,16,1
20171201|2017-10-10 08:30,10,16,16.02,16,16.02,8
20171201|2017-10-10 09:00,10,16.02,16.02,16.02,16.02,1
20171201|2017-10-10 09:30,10,15.99,16,15.99,16,11
20171201|2017-10-10 10:00,10,16,16.02,15.97,15.97,15
20171201|2017-10-10 10:30,10,15.95,15.97,15.95,15.97,7
20171201|2017-10-10 11:00,10,15.95,15.95,15.93,15.93,6
20171201|2017-10-10 11:30,10,15.93,15.93,15.9,15.9,11
20171201|2017-10-10 14:00,10,15.89,15.89,15.89,15.89,6
20171201|2017-10-10 15:00,10,15.9,15.9,15.89,15.89,11
20171201|2017-10-10 15:30,10,15.87,15.87,15.87,15.87,1
20171201|2017-10-10 17:30,11,15.91,15.91,15.91,15.91,1
20171201|2017-10-11 06:30,11,15.9,15.9,15.9,15.9,1
20171201|2017-10-11 07:00,11,15.88,15.88,15.88,15.88,2
20171201|2017-10-11 08:00,11,15.88,15.92,15.88,15.9,11
20171201|2017-10-11 08:30,11,15.91,15.91,15.9,15.9,19
20171201|2017-10-11 09:00,11,15.88,15.89,15.88,15.89,10
20171201|2017-10-11 09:30,11,15.86,15.87,15.86,15.87,17
20171201|2017-10-11 10:00,11,15.87,15.88,15.86,15.87,9
20171201|2017-10-11 10:30,11,15.89,15.9,15.89,15.89,49
20171201|2017-10-11 11:00,11,15.91,15.95,15.91,15.95,9
20171201|2017-10-11 12:00,11,15.85,15.85,15.8,15.8,7
20171201|2017-10-11 12:30,11,15.81,15.81,15.8,15.8,6
20171201|2017-10-11 14:30,11,15.78,15.78,15.78,15.78,1
20171201|2017-10-11 15:00,11,15.74,15.74,15.74,15.74,6
20171201|2017-10-11 15:30,11,15.74,15.74,15.74,15.74,7
20171201|2017-10-12 08:00,12,15.77,15.77,15.77,15.77,1
20171201|2017-10-12 08:30,12,15.75,15.8,15.75,15.79,14
20171201|2017-10-12 09:00,12,15.8,15.8,15.8,15.8,1
20171201|2017-10-12 09:30,12,15.81,15.85,15.81,15.82,19
20171201|2017-10-12 10:30,12,15.81,15.85,15.81,15.85,5
20171201|2017-10-12 11:00,12,15.81,15.81,15.68,15.77,25
20171201|2017-10-12 12:00,12,15.74,15.74,15.71,15.71,6
20171201|2017-10-12 13:00,12,15.75,15.75,15.75,15.75,1
20171201|2017-10-12 14:30,12,15.71,15.71,15.71,15.71,1
20171201|2017-10-12 15:00,12,15.71,15.71,15.71,15.71,5
20171201|2017-10-12 15:30,12,15.71,15.71,15.7,15.7,2
20171201|2017-10-13 07:00,13,15.75,15.75,15.75,15.75,1
20171201|2017-10-13 07:30,13,15.75,15.75,15.75,15.75,1
20171201|2017-10-13 08:00,13,15.74,15.75,15.74,15.75,3
20171201|2017-10-13 08:30,13,15.74,15.74,15.74,15.74,2
20171201|2017-10-13 09:30,13,15.73,15.75,15.73,15.75,12
20171201|2017-10-13 10:00,13,15.76,15.76,15.76,15.76,2
20171201|2017-10-13 10:30,13,15.77,15.78,15.77,15.78,7
20171201|2017-10-13 11:00,13,15.78,15.78,15.78,15.78,4
20171201|2017-10-13 11:30,13,15.74,15.74,15.73,15.73,2
20171201|2017-10-13 12:30,13,15.75,15.76,15.75,15.76,8
20171201|2017-10-13 13:00,13,15.77,15.77,15.77,15.77,4
20171201|2017-10-13 13:30,13,15.76,15.78,15.76,15.78,5
20171201|2017-10-16 06:30,16,15.74,15.76,15.74,15.76,2
20171201|2017-10-16 07:00,16,15.75,15.75,15.75,15.75,3
20171201|2017-10-16 08:30,16,15.76,15.76,15.76,15.76,1
20171201|2017-10-16 09:00,16,15.75,15.75,15.74,15.75,3
20171201|2017-10-16 09:30,16,15.76,15.76,15.76,15.76,1
20171201|2017-10-16 10:00,16,15.76,15.76,15.74,15.74,9
20171201|2017-10-16 10:30,16,15.75,15.75,15.75,15.75,2
20171201|2017-10-16 11:00,16,15.8,15.84,15.76,15.8,25
20171201|2017-10-16 11:30,16,15.79,15.79,15.76,15.76,4
20171201|2017-10-16 12:00,16,15.77,15.77,15.77,15.77,3
20171201|2017-10-16 12:30,16,15.77,15.77,15.75,15.76,13
20171201|2017-10-16 13:00,16,15.76,15.76,15.7,15.7,10
20171201|2017-10-16 13:30,16,15.71,15.71,15.71,15.71,1
20171201|2017-10-16 15:00,16,15.7,15.7,15.7,15.7,1
20171201|2017-10-16 15:30,16,15.7,15.72,15.7,15.72,2
20171201|2017-10-16 20:30,17,15.69,15.69,15.68,15.68,4
20171201|2017-10-16 21:30,17,15.67,15.67,15.67,15.67,2
20171201|2017-10-17 08:30,17,15.73,15.73,15.73,15.73,4
20171201|2017-10-17 09:00,17,15.73,15.73,15.73,15.73,2
20171201|2017-10-17 09:30,17,15.77,15.79,15.77,15.79,6
20171201|2017-10-17 10:00,17,15.78,15.84,15.78,15.79,23
20171201|2017-10-17 10:30,17,15.84,15.86,15.83,15.86,25
20171201|2017-10-17 11:00,17,15.88,15.88,15.83,15.83,11
20171201|2017-10-17 11:30,17,15.85,15.86,15.85,15.86,3
20171201|2017-10-17 12:00,17,15.89,15.92,15.88,15.91,28
20171201|2017-10-17 12:30,17,15.93,15.94,15.92,15.92,17
20171201|2017-10-17 13:00,17,15.95,15.95,15.95,15.95,2
20171201|2017-10-17 14:00,17,15.96,15.97,15.95,15.97,11
20171201|2017-10-17 14:30,17,15.97,15.97,15.97,15.97,1
20171201|2017-10-17 15:00,17,15.98,16.07,15.98,16.07,20
20171201|2017-10-17 15:30,17,16.08,16.12,16,16,32
20171201|2017-10-18 04:00,18,16.01,16.01,16.01,16.01,1
20171201|2017-10-18 07:30,18,16.05,16.05,16.05,16.05,1
20171201|2017-10-18 08:00,18,16.07,16.07,16.07,16.07,1
20171201|2017-10-18 08:30,18,16.09,16.12,16.09,16.12,18
20171201|2017-10-18 09:00,18,16.13,16.13,16.13,16.13,2
20171201|2017-10-18 09:30,18,16.12,16.12,16.1,16.1,21
20171201|2017-10-18 10:00,18,16.1,16.12,16.1,16.12,9
20171201|2017-10-18 10:30,18,16.12,16.15,16.12,16.13,14
20171201|2017-10-18 11:00,18,16.11,16.12,16.03,16.09,37
20171201|2017-10-18 11:30,18,16.11,16.11,16.08,16.08,11
20171201|2017-10-18 12:00,18,16.07,16.07,16,16,33
20171201|2017-10-18 12:30,18,16.03,16.08,16.03,16.07,19
20171201|2017-10-18 13:00,18,16.08,16.08,16.07,16.07,3
20171201|2017-10-18 13:30,18,16.09,16.09,15.98,15.98,8
20171201|2017-10-18 14:00,18,15.99,16,15.92,15.95,20
20171201|2017-10-18 14:30,18,15.97,15.97,15.9,15.9,47
20171201|2017-10-18 15:00,18,15.9,15.96,15.9,15.91,3
20171201|2017-10-18 17:00,19,15.88,15.88,15.88,15.88,1
20171201|2017-10-18 19:00,19,15.92,15.99,15.91,15.91,4
20171201|2017-10-19 08:30,19,15.91,15.93,15.9,15.9,36
20171201|2017-10-19 09:00,19,15.9,15.9,15.87,15.87,5
20171201|2017-10-19 09:30,19,15.91,15.91,15.91,15.91,1
20171201|2017-10-19 11:00,19,15.94,15.96,15.83,15.83,24
20171201|2017-10-19 11:30,19,15.85,15.85,15.82,15.82,9
20171201|2017-10-19 12:00,19,15.82,15.82,15.76,15.76,4
20171201|2017-10-19 12:30,19,15.8,15.8,15.76,15.77,7
20171201|2017-10-19 13:00,19,15.79,15.79,15.75,15.75,10
20171201|2017-10-19 14:30,19,15.75,15.75,15.75,15.75,6
20171201|2017-10-19 17:00,20,15.7,15.7,15.7,15.7,1
20171201|2017-10-20 06:00,20,15.72,15.72,15.7,15.7,2
20171201|2017-10-20 07:30,20,15.65,15.67,15.65,15.67,2
20171201|2017-10-20 08:30,20,15.66,15.66,15.65,15.66,25
20171201|2017-10-20 09:00,20,15.65,15.65,15.6,15.6,22
20171201|2017-10-20 09:30,20,15.58,15.63,15.58,15.63,2
20171201|2017-10-20 10:30,20,15.66,15.67,15.66,15.67,10
20171201|2017-10-20 11:00,20,15.7,15.7,15.51,15.51,37
20171201|2017-10-20 11:30,20,15.56,15.57,15.56,15.56,4
20171201|2017-10-20 12:00,20,15.57,15.57,15.54,15.54,8
20171201|2017-10-20 12:30,20,15.52,15.53,15.46,15.53,30
20171201|2017-10-20 13:00,20,15.51,15.51,15.49,15.5,24
20171201|2017-10-23 08:30,23,15.59,15.59,15.55,15.55,9
20171201|2017-10-23 09:00,23,15.54,15.54,15.5,15.51,8
20171201|2017-10-23 09:30,23,15.53,15.54,15.49,15.5,19
20171201|2017-10-23 10:00,23,15.5,15.5,15.47,15.47,9
20171201|2017-10-23 10:30,23,15.5,15.5,15.5,15.5,2
20171201|2017-10-23 11:00,23,15.5,15.69,15.5,15.67,78
20171201|2017-10-23 11:30,23,15.66,15.66,15.65,15.65,8
20171201|2017-10-23 12:00,23,15.68,15.68,15.68,15.68,1
20171201|2017-10-23 12:30,23,15.67,15.74,15.67,15.74,22
20171201|2017-10-23 13:00,23,15.72,15.72,15.69,15.7,14
20171201|2017-10-23 13:30,23,15.69,15.7,15.69,15.7,9
20171201|2017-10-23 14:00,23,15.69,15.69,15.65,15.65,47
20171201|2017-10-23 14:30,23,15.66,15.66,15.65,15.65,5
20171201|2017-10-23 15:00,23,15.65,15.65,15.64,15.64,6
20171201|2017-10-23 15:30,23,15.64,15.64,15.6,15.6,27
20171201|2017-10-23 19:30,24,15.65,15.65,15.65,15.65,1
20171201|2017-10-24 07:00,24,15.6,15.6,15.6,15.6,3
20171201|2017-10-24 09:00,24,15.61,15.64,15.61,15.63,7
20171201|2017-10-24 09:30,24,15.64,15.64,15.61,15.61,10
20171201|2017-10-24 10:00,24,15.6,15.61,15.6,15.61,6
20171201|2017-10-24 10:30,24,15.61,15.61,15.57,15.58,37
20171201|2017-10-24 11:00,24,15.59,15.7,15.59,15.65,82
20171201|2017-10-24 11:30,24,15.66,15.68,15.65,15.66,5
20171201|2017-10-24 12:00,24,15.66,15.69,15.66,15.69,2
20171201|2017-10-24 12:30,24,15.65,15.65,15.65,15.65,2
20171201|2017-10-24 13:00,24,15.63,15.63,15.59,15.59,11
20171201|2017-10-24 14:00,24,15.63,15.63,15.63,15.63,2
20171201|2017-10-24 15:30,24,15.65,15.65,15.65,15.65,3
20171201|2017-10-24 17:00,25,15.65,15.65,15.65,15.65,1
20171201|2017-10-25 07:30,25,15.65,15.65,15.65,15.65,1
20171201|2017-10-25 08:00,25,15.65,15.65,15.65,15.65,1
20171201|2017-10-25 08:30,25,15.65,15.66,15.65,15.66,5
20171201|2017-10-25 09:00,25,15.66,15.66,15.66,15.66,4
20171201|2017-10-25 09:30,25,15.68,15.69,15.68,15.69,43
20171201|2017-10-25 10:00,25,15.69,15.74,15.69,15.74,66
20171201|2017-10-25 10:30,25,15.74,15.74,15.7,15.71,6
20171201|2017-10-25 11:00,25,15.73,15.81,15.73,15.81,52
20171201|2017-10-25 11:30,25,15.78,15.78,15.72,15.76,29
20171201|2017-10-25 12:00,25,15.76,15.76,15.75,15.75,15
20171201|2017-10-25 12:30,25,15.75,15.76,15.7,15.73,11
20171201|2017-10-25 13:00,25,15.74,15.77,15.73,15.76,55
20171201|2017-10-25 13:30,25,15.76,15.8,15.76,15.8,14
20171201|2017-10-25 14:00,25,15.82,15.83,15.82,15.83,3
20171201|2017-10-25 14:30,25,15.75,15.76,15.75,15.76,3
20171201|2017-10-25 17:00,26,15.8,15.83,15.8,15.83,21
20171201|2017-10-26 02:30,26,15.84,15.84,15.84,15.84,1
20171201|2017-10-26 08:30,26,15.83,15.92,15.8,15.91,86
20171201|2017-10-26 09:00,26,15.9,15.91,15.9,15.91,28
20171201|2017-10-26 09:30,26,15.92,15.99,15.92,15.96,43
20171201|2017-10-26 10:00,26,15.95,15.95,15.87,15.87,45
20171201|2017-10-26 10:30,26,15.9,15.9,15.9,15.9,3
20171201|2017-10-26 11:00,26,15.91,15.91,15.84,15.85,112
20171201|2017-10-26 11:30,26,15.83,15.84,15.77,15.77,14
20171201|2017-10-26 12:00,26,15.75,15.77,15.74,15.77,13
20171201|2017-10-26 12:30,26,15.78,15.81,15.78,15.81,9
20171201|2017-10-26 13:00,26,15.83,15.83,15.83,15.83,2
20171201|2017-10-26 13:30,26,15.84,15.84,15.84,15.84,2
20171201|2017-10-26 14:30,26,15.82,15.82,15.82,15.82,1
20171201|2017-10-27 09:00,27,15.78,15.78,15.74,15.74,13
20171201|2017-10-27 09:30,27,15.77,15.77,15.77,15.77,1
20171201|2017-10-27 10:00,27,15.75,15.75,15.75,15.75,2
20171201|2017-10-27 10:30,27,15.75,15.76,15.74,15.74,17
20171201|2017-10-27 11:00,27,15.78,15.84,15.76,15.84,13
20171201|2017-10-27 11:30,27,15.81,15.81,15.79,15.79,16
20171201|2017-10-27 12:30,27,15.79,15.8,15.79,15.8,4
20171201|2017-10-27 13:00,27,15.8,15.81,15.79,15.79,3
20171201|2017-10-27 13:30,27,15.77,15.77,15.76,15.76,3
20171201|2017-10-30 07:00,30,15.75,15.75,15.75,15.75,2
20171201|2017-10-30 08:30,30,15.78,15.84,15.78,15.84,14
20171201|2017-10-30 09:00,30,15.85,15.85,15.85,15.85,3
20171201|2017-10-30 09:30,30,15.81,15.81,15.81,15.81,1
20171201|2017-10-30 10:00,30,15.8,15.85,15.8,15.83,7
20171201|2017-10-30 10:30,30,15.85,15.88,15.85,15.87,22
20171201|2017-10-30 11:00,30,15.88,15.92,15.82,15.92,27
20171201|2017-10-30 11:30,30,15.93,15.94,15.92,15.92,21
20171201|2017-10-30 12:00,30,15.93,15.97,15.92,15.97,19
20171201|2017-10-30 12:30,30,15.98,15.99,15.98,15.99,11
20171201|2017-10-30 13:00,30,15.99,16,15.98,15.98,13
20171201|2017-10-30 14:30,30,15.97,15.97,15.97,15.97,1
20171201|2017-10-30 15:00,30,15.99,16,15.99,16,17
20171201|2017-10-30 15:30,30,16,16,15.99,15.99,11
20171201|2017-10-30 17:00,31,16,16.02,16,16.02,7
20171201|2017-10-31 08:30,31,16,16.01,16,16.01,6
20171201|2017-10-31 09:00,31,16.02,16.04,16.02,16.03,10
20171201|2017-10-31 09:30,31,16.02,16.02,16,16,4
20171201|2017-10-31 10:00,31,15.98,15.99,15.96,15.96,16
20171201|2017-10-31 10:30,31,15.95,15.95,15.92,15.92,27
20171201|2017-10-31 11:00,31,15.96,16.15,15.96,16.1,132
20171201|2017-10-31 11:30,31,16.11,16.14,16.07,16.08,56
20171201|2017-10-31 12:00,31,16.07,16.1,16.07,16.07,17
20171201|2017-10-31 12:30,31,16.06,16.06,15.93,15.95,43
20171201|2017-10-31 13:00,31,15.97,16,15.91,15.94,26
20171201|2017-10-31 13:30,31,15.93,15.93,15.93,15.93,3
20171201|2017-10-31 14:00,31,15.91,15.91,15.88,15.88,26
20171201|2017-10-31 14:30,31,15.88,15.93,15.88,15.93,4
20171201|2017-10-31 15:00,31,15.88,15.92,15.88,15.92,4
20171201|2017-10-31 15:30,31,15.89,15.9,15.89,15.9,2
20171201|2017-10-31 17:30,1,15.9,15.9,15.9,15.9,1
20171201|2017-10-31 19:00,1,15.95,15.95,15.95,15.95,1
20171201|2017-10-31 21:00,1,15.95,15.95,15.95,15.95,1
20171201|2017-10-31 21:30,1,15.95,15.95,15.95,15.95,7
20171201|2017-11-01 07:00,1,15.94,15.95,15.94,15.95,3
20171201|2017-11-01 07:30,1,15.91,15.91,15.9,15.9,3
20171201|2017-11-01 08:00,1,15.9,15.9,15.9,15.9,5
20171201|2017-11-01 08:30,1,15.88,15.89,15.87,15.89,55
20171201|2017-11-01 09:00,1,15.86,15.93,15.86,15.88,27
20171201|2017-11-01 09:30,1,15.88,15.9,15.87,15.88,11
20171201|2017-11-01 10:00,1,15.88,15.88,15.82,15.82,22
20171201|2017-11-01 10:30,1,15.83,15.84,15.79,15.84,34
20171201|2017-11-01 11:00,1,15.82,15.9,15.82,15.89,45
20171201|2017-11-01 11:30,1,15.89,15.91,15.86,15.88,25
20171201|2017-11-01 12:00,1,15.88,15.92,15.88,15.92,19
20171201|2017-11-01 12:30,1,15.92,15.93,15.89,15.9,22
20171201|2017-11-01 13:00,1,15.9,15.9,15.86,15.86,16
20171201|2017-11-01 14:00,1,15.85,15.85,15.85,15.85,2
20171201|2017-11-01 14:30,1,15.85,15.88,15.85,15.88,2
20171201|2017-11-01 17:00,2,15.88,15.88,15.88,15.88,1
20171201|2017-11-01 22:30,2,15.92,15.92,15.92,15.92,1
20171201|2017-11-02 06:00,2,15.92,15.92,15.92,15.92,1
20171201|2017-11-02 06:30,2,15.9,15.9,15.89,15.89,3
20171201|2017-11-02 07:30,2,15.89,15.89,15.89,15.89,1
20171201|2017-11-02 08:00,2,15.91,15.91,15.91,15.91,2
20171201|2017-11-02 09:00,2,15.92,15.95,15.92,15.95,21
20171201|2017-11-02 09:30,2,15.95,15.98,15.94,15.96,36
20171201|2017-11-02 10:00,2,15.94,15.94,15.91,15.91,6
20171201|2017-11-02 10:30,2,15.94,15.99,15.94,15.94,69
20171201|2017-11-02 11:00,2,15.98,15.98,15.69,15.77,84
20171201|2017-11-02 11:30,2,15.8,15.8,15.76,15.8,31
20171201|2017-11-02 12:00,2,15.77,15.77,15.77,15.77,1
20171201|2017-11-02 12:30,2,15.79,15.79,15.77,15.77,14
20171201|2017-11-02 13:00,2,15.77,15.77,15.72,15.76,41
20171201|2017-11-02 14:30,2,15.73,15.73,15.73,15.73,10
20171201|2017-11-02 15:00,2,15.73,15.73,15.72,15.72,21
20171201|2017-11-02 19:00,3,15.66,15.66,15.66,15.66,5
20171201|2017-11-02 20:30,3,15.72,15.72,15.72,15.72,1
20171201|2017-11-03 06:30,3,15.72,15.72,15.72,15.72,5
20171201|2017-11-03 09:00,3,15.71,15.71,15.71,15.71,3
20171201|2017-11-03 09:30,3,15.65,15.65,15.65,15.65,20
20171201|2017-11-03 10:00,3,15.64,15.64,15.64,15.64,2
20171201|2017-11-03 10:30,3,15.67,15.67,15.65,15.65,14
20171201|2017-11-03 11:00,3,15.66,15.72,15.61,15.67,85
20171201|2017-11-03 11:30,3,15.68,15.7,15.6,15.62,50
20171201|2017-11-03 12:00,3,15.62,15.63,15.6,15.61,14
20171201|2017-11-03 12:30,3,15.61,15.66,15.61,15.66,6
20171201|2017-11-03 13:00,3,15.69,15.7,15.68,15.69,11
20171201|2017-11-03 13:30,3,15.71,15.73,15.71,15.73,2
20171201|2017-11-05 17:00,6,15.74,15.74,15.74,15.74,3
20171201|2017-11-06 02:30,6,15.64,15.64,15.63,15.63,3
20171201|2017-11-06 08:30,6,15.69,15.69,15.67,15.67,2
20171201|2017-11-06 09:00,6,15.65,15.66,15.64,15.66,11
20171201|2017-11-06 10:00,6,15.65,15.67,15.65,15.67,9
20171201|2017-11-06 10:30,6,15.64,15.65,15.64,15.65,11
20171201|2017-11-06 11:00,6,15.64,15.69,15.61,15.62,41
20171201|2017-11-06 11:30,6,15.62,15.62,15.62,15.62,5
20171201|2017-11-06 12:00,6,15.62,15.62,15.61,15.61,7
20171201|2017-11-06 13:00,6,15.62,15.63,15.62,15.63,4
20171201|2017-11-06 14:30,6,15.61,15.61,15.59,15.59,9
20171201|2017-11-06 15:00,6,15.59,15.59,15.59,15.59,4
20171201|2017-11-06 15:30,6,15.57,15.57,15.57,15.57,3
20171201|2017-11-06 17:00,7,15.53,15.53,15.53,15.53,1
20171201|2017-11-06 22:00,7,15.61,15.61,15.61,15.61,1
20171201|2017-11-07 09:00,7,15.57,15.58,15.56,15.58,10
20171201|2017-11-07 09:30,7,15.58,15.61,15.58,15.58,50
20171201|2017-11-07 10:00,7,15.57,15.59,15.56,15.59,19
20171201|2017-11-07 10:30,7,15.56,15.56,15.55,15.55,15
20171201|2017-11-07 11:00,7,15.54,15.54,15.39,15.48,84
20171201|2017-11-07 11:30,7,15.49,15.49,15.45,15.45,13
20171201|2017-11-07 12:00,7,15.48,15.48,15.41,15.41,39
20171201|2017-11-07 12:30,7,15.41,15.41,15.38,15.38,26
20171201|2017-11-07 13:00,7,15.4,15.42,15.39,15.41,13
20171201|2017-11-07 13:30,7,15.42,15.42,15.4,15.4,4
20171201|2017-11-07 14:00,7,15.39,15.39,15.39,15.39,7
20171201|2017-11-07 14:30,7,15.39,15.42,15.39,15.39,5
20171201|2017-11-07 15:00,7,15.4,15.41,15.39,15.39,25
20171201|2017-11-07 15:30,7,15.39,15.39,15.39,15.39,5
20171201|2017-11-07 17:00,8,15.44,15.44,15.35,15.35,4
20171201|2017-11-08 08:00,8,15.4,15.42,15.24,15.24,27
20171201|2017-11-08 08:30,8,15.32,15.35,15.24,15.28,63
20171201|2017-11-08 09:00,8,15.29,15.32,15.27,15.29,18
20171201|2017-11-08 09:30,8,15.3,15.3,15.27,15.28,25
20171201|2017-11-08 10:00,8,15.26,15.29,15.25,15.29,27
20171201|2017-11-08 10:30,8,15.29,15.31,15.28,15.29,17
20171201|2017-11-08 11:00,8,15.25,15.32,15.21,15.22,105
20171201|2017-11-08 11:30,8,15.22,15.26,15.21,15.26,32
20171201|2017-11-08 12:00,8,15.26,15.28,15.22,15.24,39
20171201|2017-11-08 12:30,8,15.24,15.27,15.24,15.27,28
20171201|2017-11-08 13:00,8,15.27,15.31,15.27,15.31,36
20171201|2017-11-08 13:30,8,15.32,15.37,15.32,15.35,7
20171201|2017-11-08 14:00,8,15.31,15.34,15.3,15.3,9
20171201|2017-11-08 15:00,8,15.33,15.33,15.31,15.31,5
20171201|2017-11-08 15:30,8,15.33,15.33,15.33,15.33,2
20171201|2017-11-08 17:00,9,15.36,15.36,15.31,15.35,4
20171201|2017-11-09 06:00,9,15.34,15.34,15.34,15.34,1
20171201|2017-11-09 07:00,9,15.32,15.32,15.32,15.32,1
20171201|2017-11-09 07:30,9,15.3,15.3,15.29,15.29,10
20171201|2017-11-09 08:00,9,15.28,15.28,15.21,15.21,3
20171201|2017-11-09 08:30,9,15.21,15.25,15.21,15.22,15
20171201|2017-11-09 09:00,9,15.22,15.22,15.18,15.21,39
20171201|2017-11-09 09:30,9,15.19,15.2,15.17,15.2,15
20171201|2017-11-09 10:00,9,15.21,15.26,15.21,15.25,39
20171201|2017-11-09 10:30,9,15.27,15.36,15.27,15.33,78
20171201|2017-11-09 11:00,9,15.34,15.74,15.34,15.68,228
20171201|2017-11-09 11:30,9,15.68,15.83,15.68,15.75,92
20171201|2017-11-09 12:00,9,15.75,15.77,15.75,15.77,21
20171201|2017-11-09 12:30,9,15.77,15.77,15.72,15.72,28
20171201|2017-11-09 13:00,9,15.75,15.79,15.74,15.79,51
20171201|2017-11-09 13:30,9,15.79,15.8,15.73,15.78,27
20171201|2017-11-09 14:00,9,15.74,15.74,15.72,15.72,5
20171201|2017-11-09 14:30,9,15.72,15.79,15.72,15.79,24
20171201|2017-11-09 15:00,9,15.73,15.73,15.73,15.73,2
20171201|2017-11-09 15:30,9,15.74,15.75,15.74,15.75,13
20171201|2017-11-09 17:00,10,15.8,15.8,15.8,15.8,1
20171201|2017-11-09 17:30,10,15.78,15.8,15.78,15.8,15
20171201|2017-11-09 19:00,10,15.75,15.75,15.75,15.75,2
20171201|2017-11-09 20:30,10,15.76,15.76,15.76,15.76,5
20171201|2017-11-10 02:30,10,15.71,15.71,15.71,15.71,11
20171201|2017-11-10 06:30,10,15.76,15.77,15.76,15.77,4
20171201|2017-11-10 07:30,10,15.79,15.79,15.79,15.79,3
20171201|2017-11-10 08:30,10,15.79,15.84,15.79,15.84,38
20171201|2017-11-10 09:00,10,15.82,15.83,15.8,15.83,19
20171201|2017-11-10 09:30,10,15.81,15.81,15.73,15.73,24
20171201|2017-11-10 10:00,10,15.71,15.74,15.7,15.74,14
20171201|2017-11-10 10:30,10,15.74,15.74,15.71,15.71,11
20171201|2017-11-10 11:00,10,15.7,15.7,15.55,15.6,69
20171201|2017-11-10 11:30,10,15.58,15.6,15.51,15.57,42
20171201|2017-11-10 12:00,10,15.57,15.57,15.57,15.57,2
20171201|2017-11-10 12:30,10,15.56,15.57,15.56,15.56,3
20171201|2017-11-10 13:00,10,15.57,15.6,15.56,15.6,17
20171201|2017-11-10 13:30,10,15.6,15.6,15.6,15.6,13
20171201|2017-11-12 17:30,13,15.72,15.72,15.72,15.72,1
20171201|2017-11-12 18:30,13,15.65,15.65,15.65,15.65,1
20171201|2017-11-13 07:00,13,15.62,15.62,15.62,15.62,4
20171201|2017-11-13 07:30,13,15.7,15.7,15.7,15.7,1
20171201|2017-11-13 08:30,13,15.65,15.67,15.65,15.67,2
20171201|2017-11-13 09:00,13,15.68,15.72,15.68,15.69,38
20171201|2017-11-13 09:30,13,15.69,15.72,15.69,15.71,13
20171201|2017-11-13 10:00,13,15.69,15.71,15.66,15.66,20
20171201|2017-11-13 10:30,13,15.65,15.67,15.65,15.67,11
20171201|2017-11-13 11:00,13,15.63,15.64,15.49,15.63,57
20171201|2017-11-13 11:30,13,15.64,15.65,15.64,15.65,3
20171201|2017-11-13 12:00,13,15.64,15.64,15.64,15.64,2
20171201|2017-11-13 12:30,13,15.66,15.69,15.66,15.69,6
20171201|2017-11-13 13:00,13,15.68,15.69,15.68,15.69,7
20171201|2017-11-13 13:30,13,15.68,15.7,15.68,15.7,9
20171201|2017-11-13 14:00,13,15.71,15.71,15.7,15.7,9
20171201|2017-11-13 14:30,13,15.71,15.71,15.7,15.7,11
20171201|2017-11-13 15:00,13,15.7,15.7,15.69,15.69,8
20171201|2017-11-13 17:00,14,15.65,15.65,15.64,15.64,3
20171201|2017-11-13 17:30,14,15.72,15.72,15.72,15.72,1
20171201|2017-11-14 07:00,14,15.67,15.67,15.65,15.65,7
20171201|2017-11-14 08:00,14,15.71,15.71,15.71,15.71,3
20171201|2017-11-14 08:30,14,15.71,15.75,15.71,15.75,13
20171201|2017-11-14 09:00,14,15.75,15.77,15.74,15.75,30
20171201|2017-11-14 09:30,14,15.76,15.76,15.75,15.75,2
20171201|2017-11-14 10:00,14,15.75,15.75,15.72,15.72,5
20171201|2017-11-14 10:30,14,15.72,15.72,15.7,15.7,10
20171201|2017-11-14 11:00,14,15.65,15.77,15.59,15.77,77
20171201|2017-11-14 11:30,14,15.73,15.73,15.73,15.73,1
20171201|2017-11-14 12:00,14,15.72,15.74,15.7,15.72,10
20171201|2017-11-14 12:30,14,15.74,15.76,15.74,15.76,10
20171201|2017-11-14 13:00,14,15.76,15.76,15.75,15.75,7
20171201|2017-11-14 15:30,14,15.76,15.76,15.76,15.76,1
20171201|2017-11-14 17:00,15,15.77,15.77,15.77,15.77,1
20171201|2017-11-15 07:00,15,15.71,15.71,15.71,15.71,4
20171201|2017-11-15 08:30,15,15.75,15.76,15.74,15.74,17
20171201|2017-11-15 09:00,15,15.73,15.73,15.73,15.73,2
20171201|2017-11-15 09:30,15,15.73,15.73,15.66,15.69,18
20171201|2017-11-15 10:00,15,15.7,15.7,15.61,15.67,31
20171201|2017-11-15 10:30,15,15.67,15.71,15.67,15.71,26
20171201|2017-11-15 11:00,15,15.71,15.76,15.61,15.73,96
20171201|2017-11-15 11:30,15,15.75,15.75,15.75,15.75,1
20171201|2017-11-15 12:30,15,15.74,15.75,15.74,15.74,5
20171201|2017-11-15 13:00,15,15.73,15.73,15.72,15.72,2
20171201|2017-11-15 13:30,15,15.72,15.72,15.72,15.72,2
20171201|2017-11-15 14:00,15,15.74,15.74,15.74,15.74,1
20171201|2017-11-15 14:30,15,15.72,15.72,15.72,15.72,2
20171201|2017-11-15 15:00,15,15.71,15.71,15.7,15.7,10
20171201|2017-11-15 15:30,15,15.71,15.71,15.71,15.71,3
20171201|2017-11-15 18:00,16,15.7,15.7,15.7,15.7,2
20171201|2017-11-15 18:30,16,15.75,15.75,15.75,15.75,4
20171201|2017-11-16 06:00,16,15.73,15.73,15.73,15.73,1
20171201|2017-11-16 07:00,16,15.58,15.58,15.58,15.58,2
20171201|2017-11-16 07:30,16,15.66,15.66,15.66,15.66,1
20171201|2017-11-16 08:30,16,15.72,15.72,15.72,15.72,2
20171201|2017-11-16 09:00,16,15.73,15.75,15.68,15.68,34
20171201|2017-11-16 09:30,16,15.72,15.72,15.72,15.72,1
20171201|2017-11-16 10:00,16,15.71,15.71,15.71,15.71,1
20171201|2017-11-16 10:30,16,15.7,15.7,15.67,15.67,14
20171201|2017-11-16 11:00,16,15.67,15.67,15.45,15.48,269
20171201|2017-11-16 11:30,16,15.49,15.53,15.49,15.5,47
20171201|2017-11-16 12:00,16,15.5,15.5,15.46,15.46,19
20171201|2017-11-16 12:30,16,15.47,15.47,15.47,15.47,1
20171201|2017-11-16 13:00,16,15.46,15.48,15.44,15.46,23
20171201|2017-11-16 14:00,16,15.46,15.46,15.46,15.46,1
20171201|2017-11-16 15:30,16,15.48,15.48,15.48,15.48,4
20171201|2017-11-16 21:00,17,15.38,15.38,15.38,15.38,1
20171201|2017-11-16 22:00,17,15.42,15.42,15.42,15.42,1
20171201|2017-11-17 08:00,17,15.4,15.42,15.38,15.4,24
20171201|2017-11-17 08:30,17,15.38,15.38,15.27,15.34,76
20171201|2017-11-17 09:00,17,15.3,15.33,15.3,15.33,16
20171201|2017-11-17 09:30,17,15.31,15.38,15.31,15.38,27
20171201|2017-11-17 10:30,17,15.33,15.33,15.31,15.32,14
20171201|2017-11-17 11:00,17,15.31,15.32,15.26,15.28,139
20171201|2017-11-17 11:30,17,15.3,15.35,15.29,15.31,42
20171201|2017-11-17 12:00,17,15.3,15.3,15.29,15.29,9
20171201|2017-11-17 12:30,17,15.28,15.3,15.27,15.3,16
20171201|2017-11-17 13:00,17,15.3,15.3,15.27,15.27,36
20171201|2017-11-19 17:00,20,15.25,15.25,15.25,15.25,10
20171201|2017-11-19 18:00,20,15.25,15.3,15.25,15.26,12
20171201|2017-11-20 07:30,20,15.3,15.3,15.3,15.3,1
20171201|2017-11-20 08:00,20,15.33,15.33,15.33,15.33,2
20171201|2017-11-20 08:30,20,15.34,15.34,15.33,15.33,12
20171201|2017-11-20 09:00,20,15.32,15.33,15.28,15.29,35
20171201|2017-11-20 09:30,20,15.28,15.31,15.27,15.3,21
20171201|2017-11-20 10:00,20,15.3,15.36,15.3,15.35,11
20171201|2017-11-20 10:30,20,15.36,15.38,15.34,15.37,22
20171201|2017-11-20 11:00,20,15.36,15.42,15.32,15.42,52
20171201|2017-11-20 11:30,20,15.39,15.39,15.38,15.38,11
20171201|2017-11-20 12:00,20,15.4,15.42,15.38,15.42,19
20171201|2017-11-20 13:00,20,15.42,15.44,15.4,15.41,24
20171201|2017-11-20 13:30,20,15.4,15.4,15.4,15.4,1
20171201|2017-11-20 14:30,20,15.43,15.43,15.43,15.43,4
20171201|2017-11-20 15:30,20,15.41,15.43,15.41,15.43,4
20171201|2017-11-20 19:30,21,15.43,15.43,15.43,15.43,1
20171201|2017-11-21 04:00,21,15.42,15.42,15.42,15.42,4
20171201|2017-11-21 04:30,21,15.44,15.44,15.44,15.44,4
20171201|2017-11-21 06:30,21,15.44,15.44,15.44,15.44,5
20171201|2017-11-21 08:00,21,15.44,15.46,15.44,15.45,4
20171201|2017-11-21 08:30,21,15.44,15.44,15.41,15.41,12
20171201|2017-11-21 09:00,21,15.41,15.45,15.41,15.42,31
20171201|2017-11-21 09:30,21,15.44,15.45,15.42,15.42,7
20171201|2017-11-21 10:00,21,15.42,15.42,15.37,15.37,58
20171201|2017-11-21 10:30,21,15.35,15.35,15.27,15.3,42
20171201|2017-11-21 11:00,21,15.35,15.5,15.33,15.39,124
20171201|2017-11-21 11:30,21,15.35,15.4,15.35,15.38,17
20171201|2017-11-21 12:00,21,15.36,15.36,15.32,15.34,14
20171201|2017-11-21 12:30,21,15.35,15.37,15.34,15.37,11
20171201|2017-11-21 13:00,21,15.36,15.36,15.35,15.35,4
20171201|2017-11-21 13:30,21,15.34,15.34,15.34,15.34,2
20171201|2017-11-21 14:00,21,15.37,15.37,15.37,15.37,6
20171201|2017-11-21 14:30,21,15.38,15.39,15.38,15.39,6
20171201|2017-11-21 15:00,21,15.36,15.36,15.36,15.36,1
20171201|2017-11-21 15:30,21,15.35,15.35,15.35,15.35,5
20171201|2017-11-22 08:00,22,15.38,15.38,15.36,15.36,16
20171201|2017-11-22 08:30,22,15.36,15.36,15.34,15.34,7
20171201|2017-11-22 09:00,22,15.36,15.36,15.31,15.31,14
20171201|2017-11-22 09:30,22,15.33,15.36,15.32,15.36,20
20171201|2017-11-22 10:00,22,15.37,15.4,15.37,15.4,11
20171201|2017-11-22 10:30,22,15.41,15.42,15.41,15.42,5
20171201|2017-11-22 11:00,22,15.44,15.55,15.44,15.44,67
20171201|2017-11-22 11:30,22,15.39,15.44,15.38,15.41,6
20171201|2017-11-22 12:00,22,15.42,15.42,15.4,15.4,27
20171201|2017-11-22 12:30,22,15.42,15.42,15.42,15.42,4
20171201|2017-11-22 13:00,22,15.42,15.42,15.42,15.42,12
20171201|2017-11-22 13:30,22,15.4,15.4,15.4,15.4,2
20171201|2017-11-22 14:30,22,15.44,15.44,15.44,15.44,4
20171201|2017-11-26 17:00,27,15.45,15.45,15.44,15.44,14
20171201|2017-11-27 07:00,27,15.43,15.43,15.43,15.43,5
20171201|2017-11-27 07:30,27,15.41,15.41,15.41,15.41,1
20171201|2017-11-27 08:00,27,15.43,15.46,15.43,15.46,9
20171201|2017-11-27 09:00,27,15.49,15.52,15.49,15.52,17
20171201|2017-11-27 09:30,27,15.54,15.55,15.54,15.55,6
20171201|2017-11-27 10:00,27,15.53,15.54,15.52,15.54,7
20171201|2017-11-27 10:30,27,15.52,15.53,15.48,15.48,19
20171201|2017-11-27 11:00,27,15.44,15.44,15.27,15.27,56
20171201|2017-11-27 11:30,27,15.3,15.3,15.27,15.27,4
20171201|2017-11-27 12:00,27,15.26,15.26,15.19,15.19,49
20171201|2017-11-27 12:30,27,15.2,15.22,15.18,15.2,35
20171201|2017-11-27 13:00,27,15.21,15.21,15.15,15.15,26
20171201|2017-11-27 14:00,27,15.16,15.17,15.16,15.17,6
20171201|2017-11-27 14:30,27,15.16,15.17,15.16,15.17,6
20171201|2017-11-27 15:00,27,15.17,15.17,15.15,15.15,10
20171201|2017-11-27 15:30,27,15.14,15.14,15.14,15.14,1
20171201|2017-11-27 17:00,28,15.1,15.1,15.1,15.1,1
20171201|2017-11-27 18:30,28,15.15,15.15,15.11,15.11,2
20171201|2017-11-28 03:30,28,15.16,15.16,15.16,15.16,1
20171201|2017-11-28 08:30,28,15.13,15.19,15.13,15.19,41
20171201|2017-11-28 09:00,28,15.19,15.2,15.16,15.17,7
20171201|2017-11-28 10:00,28,15.17,15.19,15.16,15.18,28
20171201|2017-11-28 10:30,28,15.16,15.16,15.12,15.15,50
20171201|2017-11-28 11:00,28,15.15,15.25,15.15,15.22,103
20171201|2017-11-28 11:30,28,15.22,15.31,15.2,15.28,39
20171201|2017-11-28 12:00,28,15.27,15.27,15.23,15.23,27
20171201|2017-11-28 12:30,28,15.24,15.25,15.24,15.25,8
20171201|2017-11-28 13:00,28,15.24,15.25,15.23,15.24,19
20171201|2017-11-28 13:30,28,15.25,15.25,15.25,15.25,1
20171201|2017-11-28 15:00,28,15.29,15.29,15.29,15.29,2
20171201|2017-11-28 19:30,29,15.28,15.37,15.28,15.37,11
20171201|2017-11-28 20:00,29,15.3,15.3,15.3,15.3,6
20171201|2017-11-28 20:30,29,15.32,15.32,15.32,15.32,3
20171201|2017-11-29 05:30,29,15.31,15.31,15.31,15.31,1
20171201|2017-11-29 06:00,29,15.31,15.31,15.31,15.31,1
20171201|2017-11-29 07:00,29,15.31,15.31,15.31,15.31,2
20171201|2017-11-29 07:30,29,15.3,15.3,15.3,15.3,3
20171201|2017-11-29 08:00,29,15.3,15.31,15.3,15.31,13
20171201|2017-11-29 09:00,29,15.35,15.39,15.34,15.34,14
20171201|2017-11-29 09:30,29,15.34,15.34,15.32,15.34,7
20171201|2017-11-29 10:00,29,15.34,15.34,15.32,15.32,2
20171201|2017-11-29 10:30,29,15.31,15.31,15.25,15.27,13
20171201|2017-11-29 11:00,29,15.29,15.32,15.23,15.29,37
20171201|2017-11-29 11:30,29,15.32,15.33,15.3,15.3,4
20171201|2017-11-29 12:00,29,15.3,15.3,15.28,15.28,3
20171201|2017-11-29 12:30,29,15.27,15.27,15.26,15.26,8
20171201|2017-11-29 13:00,29,15.26,15.27,15.22,15.22,18
20171201|2017-11-29 13:30,29,15.27,15.3,15.27,15.3,5
20171201|2017-11-29 14:00,29,15.31,15.34,15.31,15.33,38
20171201|2017-11-29 15:30,29,15.32,15.32,15.32,15.32,2
20171201|2017-11-30 08:30,30,15.27,15.36,15.27,15.36,38
20171201|2017-11-30 10:00,30,15.33,15.34,15.33,15.34,8
20171201|2017-11-30 10:30,30,15.34,15.34,15.28,15.3,18
20171201|2017-11-30 11:00,30,15.3,15.39,15.27,15.39,58
20171201|2017-11-30 11:30,30,15.39,15.44,15.38,15.41,14
20171201|2017-11-30 12:00,30,15.38,15.4,15.36,15.4,8
20171201|2017-11-30 12:30,30,15.4,15.4,15.35,15.35,47
20171201|2017-11-30 13:00,30,15.38,15.39,15.35,15.35,20
20171201|2017-11-30 15:00,30,15.37,15.37,15.37,15.37,1
20171201|2017-11-30 15:30,30,15.37,15.37,15.37,15.37,3
20171201|2017-12-01 09:00,1,15.35,15.4,15.34,15.4,24
20171201|2017-12-01 09:30,1,15.4,15.42,15.33,15.33,54
20171201|2017-12-01 10:00,1,15.35,15.37,15.35,15.37,4
20171201|2017-12-01 10:30,1,15.35,15.38,15.34,15.34,12
20171201|2017-12-01 11:00,1,15.33,15.36,15.3,15.3,31
20171201|2017-12-01 11:30,1,15.32,15.33,15.29,15.33,23
20171201|2017-12-01 12:00,1,15.35,15.35,15.32,15.32,7
20171201|2017-12-01 12:30,1,15.34,15.34,15.34,15.34,2
20171201|2017-12-01 13:00,1,15.32,15.33,15.32,15.33,10
20171201|2017-12-03 17:00,4,15.32,15.32,15.29,15.29,3
20171201|2017-12-03 17:30,4,15.34,15.34,15.34,15.34,1
20171201|2017-12-04 08:00,4,15.31,15.31,15.29,15.29,11
20171201|2017-12-04 08:30,4,15.27,15.27,15.26,15.27,25
20171201|2017-12-04 09:00,4,15.27,15.33,15.26,15.32,37
20171201|2017-12-04 10:30,4,15.32,15.32,15.31,15.32,8
20171201|2017-12-04 11:00,4,15.33,15.37,15.31,15.33,31
20171201|2017-12-04 11:30,4,15.32,15.32,15.32,15.32,25
20171201|2017-12-04 12:30,4,15.33,15.37,15.33,15.36,12
20171201|2017-12-04 13:00,4,15.36,15.37,15.35,15.35,12
20171201|2017-12-04 14:00,4,15.36,15.39,15.36,15.39,14
20171201|2017-12-04 14:30,4,15.37,15.37,15.37,15.37,1
20171201|2017-12-04 17:00,5,15.35,15.35,15.35,15.35,1
20171201|2017-12-05 07:00,5,15.36,15.37,15.36,15.37,8
20171201|2017-12-05 08:00,5,15.36,15.37,15.36,15.37,3
20171201|2017-12-05 08:30,5,15.36,15.36,15.36,15.36,5
20171201|2017-12-05 09:00,5,15.37,15.37,15.33,15.35,13
20171201|2017-12-05 09:30,5,15.35,15.35,15.34,15.34,47
20171201|2017-12-05 10:00,5,15.34,15.36,15.34,15.36,35
20171201|2017-12-05 10:30,5,15.36,15.39,15.36,15.38,38
20171201|2017-12-05 11:00,5,15.43,15.45,15.41,15.43,78
20171201|2017-12-05 11:30,5,15.43,15.43,15.42,15.42,4
20171201|2017-12-05 12:00,5,15.42,15.44,15.41,15.41,10
20171201|2017-12-05 12:30,5,15.43,15.43,15.4,15.4,26
20171201|2017-12-05 13:00,5,15.42,15.43,15.42,15.42,3
20171201|2017-12-05 14:00,5,15.43,15.43,15.43,15.43,3
20171201|2017-12-05 15:00,5,15.43,15.43,15.43,15.43,2
20171201|2017-12-06 00:30,6,15.44,15.45,15.44,15.45,5
20171201|2017-12-06 05:00,6,15.41,15.41,15.41,15.41,1
20171201|2017-12-06 08:30,6,15.43,15.47,15.43,15.47,13
20171201|2017-12-06 09:00,6,15.46,15.48,15.45,15.46,19
20171201|2017-12-06 09:30,6,15.46,15.46,15.43,15.43,15
20171201|2017-12-06 10:00,6,15.43,15.46,15.42,15.46,5
20171201|2017-12-06 10:30,6,15.46,15.47,15.46,15.46,26
20171201|2017-12-06 11:00,6,15.43,15.43,15.35,15.4,39
20171201|2017-12-06 11:30,6,15.4,15.42,15.4,15.42,16
20171201|2017-12-06 12:00,6,15.42,15.42,15.41,15.41,20
20171201|2017-12-06 12:30,6,15.42,15.42,15.4,15.4,78
20171201|2017-12-06 13:00,6,15.41,15.42,15.41,15.42,29
20171201|2017-12-06 13:30,6,15.41,15.42,15.39,15.41,41
20171201|2017-12-07 08:00,7,15.39,15.39,15.38,15.38,14
20171201|2017-12-07 09:00,7,15.38,15.38,15.38,15.38,1
20171201|2017-12-07 09:30,7,15.4,15.41,15.4,15.41,30
20171201|2017-12-07 10:30,7,15.4,15.4,15.4,15.4,6
20171201|2017-12-07 11:00,7,15.41,15.48,15.41,15.46,198
20171201|2017-12-07 11:30,7,15.46,15.47,15.45,15.47,22
20171201|2017-12-07 12:00,7,15.46,15.53,15.46,15.53,93
20171201|2017-12-07 12:30,7,15.53,15.55,15.51,15.51,71
20171201|2017-12-07 13:00,7,15.51,15.52,15.51,15.52,46
20171201|2017-12-07 13:30,7,15.52,15.52,15.52,15.52,6
20171201|2017-12-07 14:00,7,15.52,15.54,15.52,15.54,26
20171201|2017-12-07 14:30,7,15.54,15.54,15.54,15.54,48
20171201|2017-12-07 15:30,7,15.53,15.53,15.53,15.53,1
20171201|2017-12-07 17:00,8,15.59,15.59,15.54,15.54,4
20171201|2017-12-07 17:30,8,15.56,15.57,15.56,15.57,2
20171201|2017-12-08 07:00,8,15.55,15.55,15.55,15.55,1
20171201|2017-12-08 08:30,8,15.55,15.55,15.55,15.55,3
20171201|2017-12-08 09:00,8,15.56,15.57,15.56,15.56,30
20171201|2017-12-08 09:30,8,15.56,15.56,15.56,15.56,2
20171201|2017-12-08 10:30,8,15.54,15.54,15.54,15.54,2
20171201|2017-12-08 11:00,8,15.55,15.62,15.55,15.6,68
20171201|2017-12-08 11:30,8,15.6,15.6,15.6,15.6,18
20171201|2017-12-08 12:00,8,15.61,15.61,15.61,15.61,10
20171201|2017-12-08 12:30,8,15.61,15.61,15.6,15.6,42
20171201|2017-12-08 13:00,8,15.6,15.6,15.6,15.6,3
20171201|2017-12-08 13:30,8,15.61,15.61,15.61,15.61,1
20171201|2017-12-10 19:00,11,15.58,15.58,15.58,15.58,1
20171201|2017-12-11 08:00,11,15.63,15.63,15.63,15.63,1
20171201|2017-12-11 08:30,11,15.63,15.65,15.63,15.64,23
20171201|2017-12-11 09:30,11,15.64,15.65,15.64,15.65,8
20171201|2017-12-11 10:00,11,15.65,15.65,15.65,15.65,14
20171201|2017-12-11 10:30,11,15.65,15.65,15.64,15.65,10
20171201|2017-12-11 11:00,11,15.65,15.65,15.59,15.61,30
20171201|2017-12-11 11:30,11,15.62,15.62,15.61,15.61,9
20171201|2017-12-11 12:30,11,15.61,15.61,15.6,15.61,12
20171201|2017-12-11 13:00,11,15.61,15.62,15.61,15.62,8
20171201|2017-12-11 13:30,11,15.62,15.62,15.61,15.61,3
20171201|2017-12-11 14:00,11,15.62,15.62,15.62,15.62,1
20171201|2017-12-11 14:30,11,15.62,15.63,15.62,15.63,20
20171201|2017-12-11 15:00,11,15.63,15.63,15.63,15.63,2
20171201|2017-12-11 15:30,11,15.62,15.63,15.62,15.63,3
20171201|2017-12-12 04:30,12,15.64,15.64,15.64,15.64,1
20171201|2017-12-12 06:30,12,15.64,15.64,15.64,15.64,1
20171201|2017-12-12 07:00,12,15.64,15.64,15.64,15.64,5
20171201|2017-12-12 07:30,12,15.63,15.63,15.63,15.63,3
20171201|2017-12-12 08:00,12,15.63,15.63,15.63,15.63,2
20171201|2017-12-12 08:30,12,15.62,15.62,15.62,15.62,2
20171201|2017-12-12 09:00,12,15.63,15.64,15.63,15.64,28
20171201|2017-12-12 09:30,12,15.64,15.65,15.64,15.65,10
20171201|2017-12-12 10:00,12,15.63,15.63,15.63,15.63,1
20171201|2017-12-12 10:30,12,15.64,15.64,15.63,15.63,11
20171201|2017-12-12 11:00,12,15.65,15.65,15.61,15.62,24
20171201|2017-12-12 11:30,12,15.62,15.64,15.62,15.64,31
20171201|2017-12-12 12:00,12,15.62,15.63,15.6,15.61,53
20171201|2017-12-12 12:30,12,15.6,15.6,15.6,15.6,10
20171201|2017-12-12 13:00,12,15.6,15.6,15.6,15.6,1
20171201|2017-12-12 13:30,12,15.61,15.61,15.61,15.61,1
20171201|2017-12-12 14:00,12,15.6,15.6,15.6,15.6,2
20171201|2017-12-12 15:00,12,15.6,15.6,15.6,15.6,9
20171201|2017-12-12 17:00,13,15.57,15.59,15.57,15.59,2
20171201|2017-12-12 18:30,13,15.6,15.6,15.6,15.6,2
20171201|2017-12-12 19:00,13,15.6,15.6,15.6,15.6,1
20171201|2017-12-13 07:00,13,15.6,15.61,15.6,15.61,3
20171201|2017-12-13 08:00,13,15.61,15.61,15.61,15.61,1
20171201|2017-12-13 09:30,13,15.61,15.61,15.6,15.6,3
20171201|2017-12-13 10:30,13,15.61,15.62,15.61,15.62,16
20171201|2017-12-13 11:00,13,15.64,15.64,15.61,15.61,23
20171201|2017-12-13 11:30,13,15.63,15.64,15.62,15.62,10
20171201|2017-12-13 12:00,13,15.62,15.63,15.62,15.62,4
20171201|2017-12-13 12:30,13,15.63,15.65,15.61,15.61,43
20171201|2017-12-13 13:00,13,15.63,15.65,15.61,15.63,20
20171201|2017-12-13 13:30,13,15.64,15.64,15.53,15.53,34
20171201|2017-12-13 14:00,13,15.52,15.52,15.5,15.52,41
20171201|2017-12-13 14:30,13,15.51,15.51,15.51,15.51,2
20171201|2017-12-13 15:00,13,15.52,15.52,15.52,15.52,2
20171201|2017-12-13 17:00,14,15.51,15.51,15.51,15.51,1
20171201|2017-12-13 19:00,14,15.52,15.52,15.52,15.52,6
20171201|2017-12-13 21:00,14,15.52,15.52,15.52,15.52,10
20171201|2017-12-13 22:00,14,15.53,15.54,15.52,15.52,5
20171201|2017-12-13 22:30,14,15.52,15.52,15.52,15.52,2
20171201|2017-12-14 06:00,14,15.52,15.52,15.52,15.52,2
20171201|2017-12-14 06:30,14,15.52,15.52,15.52,15.52,3
20171201|2017-12-14 08:30,14,15.52,15.52,15.51,15.52,12
20171201|2017-12-14 09:00,14,15.52,15.52,15.52,15.52,11
20171201|2017-12-14 09:30,14,15.51,15.52,15.51,15.52,8
20171201|2017-12-14 10:30,14,15.52,15.52,15.51,15.51,18
20171201|2017-12-14 11:00,14,15.52,15.53,15.52,15.52,11
20171201|2017-12-14 11:30,14,15.53,15.53,15.52,15.52,20
20171201|2017-12-14 12:00,14,15.53,15.53,15.51,15.51,37
20171201|2017-12-14 13:30,14,15.51,15.51,15.51,15.51,1
20171201|2017-12-14 15:00,14,15.52,15.52,15.52,15.52,2
20171201|2017-12-15 07:30,15,15.52,15.52,15.52,15.52,2
20171201|2017-12-15 08:30,15,15.52,15.52,15.52,15.52,11
20171201|2017-12-15 09:00,15,15.53,15.53,15.53,15.53,1
20171201|2017-12-15 10:30,15,15.53,15.53,15.53,15.53,6
20171201|2017-12-15 11:00,15,15.52,15.52,15.51,15.51,20
20171201|2017-12-15 11:30,15,15.52,15.52,15.5,15.5,22
20171201|2017-12-15 12:00,15,15.5,15.5,15.5,15.5,7
20171201|2017-12-15 13:30,15,15.5,15.5,15.5,15.5,1
20171201|2017-12-17 17:00,18,15.5,15.5,15.5,15.5,5
20171201|2017-12-18 07:00,18,15.51,15.51,15.51,15.51,4
20171201|2017-12-18 09:00,18,15.51,15.51,15.51,15.51,2
20171201|2017-12-18 10:00,18,15.5,15.5,15.5,15.5,1
20171201|2017-12-18 11:00,18,15.5,15.5,15.5,15.5,2
20171201|2017-12-18 11:30,18,15.5,15.5,15.49,15.49,15
20171201|2017-12-18 12:00,18,15.5,15.5,15.5,15.5,8
20171201|2017-12-18 12:30,18,15.5,15.5,15.5,15.5,6
20171201|2017-12-18 14:30,18,15.5,15.5,15.5,15.5,5
20171201|2017-12-18 15:00,18,15.49,15.49,15.49,15.49,1
20171201|2017-12-18 17:00,19,15.49,15.49,15.49,15.49,1
20171201|2017-12-19 02:30,19,15.51,15.51,15.51,15.51,1
20171201|2017-12-19 06:30,19,15.5,15.5,15.5,15.5,1
20171201|2017-12-19 07:30,19,15.5,15.5,15.5,15.5,1
20171201|2017-12-19 08:30,19,15.49,15.49,15.49,15.49,1
20171201|2017-12-19 09:00,19,15.49,15.49,15.48,15.48,21
20171201|2017-12-19 09:30,19,15.47,15.47,15.47,15.47,4
20171201|2017-12-19 10:00,19,15.48,15.48,15.47,15.48,19
20171201|2017-12-19 11:00,19,15.47,15.47,15.45,15.45,21
20171201|2017-12-19 11:30,19,15.44,15.44,15.44,15.44,6
20171201|2017-12-19 12:00,19,15.45,15.45,15.45,15.45,14
20171201|2017-12-19 13:00,19,15.44,15.44,15.44,15.44,1
20171201|2017-12-19 14:30,19,15.46,15.46,15.46,15.46,3
20171201|2017-12-19 15:00,19,15.46,15.46,15.46,15.46,5
20171201|2017-12-19 15:30,19,15.47,15.48,15.47,15.48,25
20171201|2017-12-19 17:00,20,15.43,15.43,15.43,15.43,1
20171201|2017-12-19 22:00,20,15.47,15.47,15.47,15.47,12
20171201|2017-12-20 01:30,20,15.47,15.47,15.47,15.47,10
20171201|2017-12-20 05:30,20,15.47,15.47,15.47,15.47,2
20171201|2017-12-20 07:00,20,15.47,15.47,15.47,15.47,1
20171201|2017-12-20 07:30,20,15.46,15.46,15.45,15.46,7
20171201|2017-12-20 08:00,20,15.46,15.46,15.46,15.46,4
20171201|2017-12-20 08:30,20,15.45,15.45,15.44,15.44,18
20171201|2017-12-20 09:00,20,15.46,15.47,15.45,15.47,54
20171201|2017-12-20 09:30,20,15.45,15.45,15.44,15.44,3
20171201|2017-12-20 10:00,20,15.46,15.46,15.45,15.46,9
20171201|2017-12-20 10:30,20,15.45,15.47,15.45,15.47,10
20171201|2017-12-20 11:00,20,15.44,15.44,15.42,15.42,20
20171201|2017-12-20 12:30,20,15.44,15.44,15.43,15.44,8
20171201|2017-12-20 13:00,20,15.45,15.45,15.44,15.45,18
20171201|2017-12-20 13:30,20,15.51,15.51,15.42,15.42,42
20171201|2017-12-20 15:30,20,15.44,15.44,15.43,15.43,16
20171201|2017-12-21 06:00,21,15.43,15.43,15.43,15.43,1
20171201|2017-12-21 06:30,21,15.46,15.46,15.46,15.46,2
20171201|2017-12-21 08:30,21,15.43,15.43,15.43,15.43,1
20171201|2017-12-21 09:00,21,15.43,15.43,15.43,15.43,3
20171201|2017-12-21 10:00,21,15.44,15.44,15.44,15.44,1
20171201|2017-12-21 11:00,21,15.45,15.45,15.45,15.45,1
20171201|2017-12-21 11:30,21,15.44,15.44,15.44,15.44,1
20171201|2017-12-21 12:30,21,15.44,15.44,15.44,15.44,1
20171201|2017-12-21 15:00,21,15.45,15.45,15.45,15.45,1
20171201|2017-12-21 22:30,22,15.42,15.42,15.42,15.42,1
20171201|2017-12-21 23:30,22,15.42,15.42,15.42,15.42,5
20171201|2017-12-22 08:00,22,15.44,15.44,15.44,15.44,1
20171201|2017-12-22 08:30,22,15.42,15.45,15.42,15.42,10
20171201|2017-12-22 09:00,22,15.42,15.44,15.42,15.44,5
20171201|2017-12-22 09:30,22,15.42,15.44,15.42,15.44,6
20171201|2017-12-22 11:00,22,15.44,15.44,15.44,15.44,20
20171201|2017-12-22 11:30,22,15.43,15.43,15.43,15.43,1
20171201|2017-12-26 10:00,26,15.43,15.44,15.43,15.43,9
20171201|2017-12-26 11:30,26,15.43,15.43,15.43,15.43,4
20171201|2017-12-26 12:30,26,15.42,15.42,15.42,15.42,16
20171201|2017-12-26 13:00,26,15.41,15.41,15.41,15.41,1
20171201|2017-12-26 15:00,26,15.42,15.42,15.42,15.42,2
20171201|2017-12-26 17:30,27,15.43,15.43,15.43,15.43,1
20171201|2017-12-27 09:00,27,15.41,15.42,15.41,15.42,18
20171201|2017-12-27 09:30,27,15.41,15.41,15.41,15.41,5
20171201|2017-12-27 10:00,27,15.42,15.42,15.42,15.42,1
20171201|2017-12-27 10:30,27,15.42,15.42,15.41,15.41,5
20171201|2017-12-27 11:00,27,15.42,15.43,15.42,15.43,2
20171201|2017-12-27 14:30,27,15.41,15.41,15.41,15.41,2
20171201|2017-12-28 09:00,28,15.42,15.42,15.42,15.42,1
20171201|2017-12-28 10:00,28,15.42,15.43,15.42,15.43,2
20171201|2017-12-28 10:30,28,15.43,15.43,15.43,15.43,3
20171201|2017-12-28 11:00,28,15.44,15.44,15.44,15.44,1
20171201|2017-12-28 11:30,28,15.44,15.44,15.44,15.44,5
20171201|2017-12-28 13:00,28,15.42,15.42,15.42,15.42,2
20171201|2017-12-28 13:30,28,15.41,15.41,15.4,15.4,20
20171201|2017-12-28 15:00,28,15.4,15.4,15.4,15.4,14
20171201|2017-12-28 15:30,28,15.4,15.41,15.4,15.41,10
20171201|2017-12-29 09:00,29,15.39,15.39,15.39,15.39,5
20171201|2017-12-29 10:00,29,15.41,15.41,15.41,15.41,1
20171201|2017-12-29 10:30,29,15.39,15.39,15.39,15.39,1
20171201|2017-12-29 11:00,29,15.39,15.4,15.39,15.4,3
20171201|2017-12-29 11:30,29,15.4,15.4,15.4,15.4,5
20171201|2017-12-29 12:00,29,15.39,15.39,15.39,15.39,2
20171201|2017-12-29 12:30,29,15.4,15.4,15.39,15.4,3
20171201|2017-12-29 13:00,29,15.4,15.4,15.4,15.4,1
20171201|2018-01-02 08:30,2,15.4,15.4,15.4,15.4,21
20171201|2018-01-02 09:00,2,15.4,15.4,15.4,15.4,8
20171201|2018-01-02 11:30,2,15.42,15.42,15.42,15.42,1
20171201|2018-01-02 20:30,3,15.4,15.4,15.39,15.39,8
20171201|2018-01-03 08:30,3,15.42,15.43,15.42,15.43,2
20171201|2018-01-03 10:00,3,15.42,15.42,15.42,15.42,1
20171201|2018-01-03 10:30,3,15.42,15.42,15.42,15.42,23
20171201|2018-01-03 11:00,3,15.4,15.43,15.4,15.43,11
20171201|2018-01-03 11:30,3,15.43,15.44,15.42,15.44,15
20171201|2018-01-03 12:00,3,15.43,15.44,15.43,15.44,2
20180201|2016-05-16 09:00,16,15.7,15.7,15.7,15.7,2
20180201|2016-08-03 07:00,3,16,16,16,16,2
20180201|2016-09-30 12:30,30,16.3,16.3,16.3,16.3,1
20180201|2016-10-31 11:00,31,16.2,16.2,16.2,16.2,1
20180201|2016-10-31 12:00,31,16.24,16.24,16.24,16.24,1
20180201|2016-11-02 09:30,2,16.3,16.34,16.3,16.34,7
20180201|2016-11-02 10:00,2,16.34,16.34,16.34,16.34,1
20180201|2016-11-03 09:00,3,16.34,16.34,16.34,16.34,4
20180201|2016-11-07 09:00,7,16.33,16.33,16.33,16.33,3
20180201|2016-11-07 09:30,7,16.33,16.33,16.33,16.33,2
20180201|2016-11-10 11:00,10,16.16,16.35,16.16,16.35,4
20180201|2016-11-14 09:30,14,16.3,16.3,16.3,16.3,3
20180201|2016-11-15 09:30,15,16.33,16.33,16.33,16.33,4
20180201|2016-11-16 11:00,16,16.33,16.33,16.33,16.33,5
20180201|2016-11-17 10:00,17,16.35,16.35,16.35,16.35,1
20180201|2016-11-17 11:00,17,16.35,16.35,16.35,16.35,1
20180201|2016-11-17 11:30,17,16.35,16.35,16.35,16.35,2
20180201|2016-11-17 12:00,17,16.35,16.36,16.35,16.35,12
20180201|2016-11-21 12:00,21,16.4,16.4,16.4,16.4,2
20180201|2016-11-22 13:00,22,16.4,16.4,16.4,16.4,1
20180201|2016-11-23 10:30,23,16.37,16.37,16.37,16.37,1
20180201|2016-11-23 11:30,23,16.4,16.4,16.4,16.4,5
20180201|2016-11-28 12:30,28,16.42,16.42,16.42,16.42,2
20180201|2016-11-30 11:30,30,16.4,16.4,16.4,16.4,2
20180201|2016-11-30 13:00,30,16.4,16.4,16.4,16.4,8
20180201|2016-12-01 07:30,1,16.43,16.43,16.43,16.43,2
20180201|2016-12-01 10:30,1,16.49,16.49,16.49,16.49,1
20180201|2016-12-01 12:00,1,16.56,16.56,16.56,16.56,1
20180201|2016-12-02 10:30,2,16.52,16.52,16.52,16.52,1
20180201|2016-12-08 14:30,8,16.5,16.5,16.5,16.5,10
20180201|2016-12-12 11:00,12,16.63,16.63,16.63,16.63,6
20180201|2016-12-13 08:30,13,16.73,16.75,16.65,16.65,10
20180201|2016-12-13 10:00,13,16.67,16.67,16.67,16.67,1
20180201|2016-12-14 09:00,14,16.65,16.65,16.65,16.65,1
20180201|2016-12-14 15:00,14,16.67,16.67,16.67,16.67,1
20180201|2016-12-19 12:00,19,16.67,16.67,16.67,16.67,2
20180201|2016-12-23 08:00,23,16.7,16.7,16.7,16.7,1
20180201|2016-12-23 11:30,23,16.75,16.75,16.75,16.75,1
20180201|2016-12-29 10:30,29,16.75,16.75,16.75,16.75,1
20180201|2016-12-30 12:30,30,16.73,16.73,16.73,16.73,1
20180201|2017-01-04 09:00,4,16.68,16.68,16.68,16.68,5
20180201|2017-01-06 08:00,6,16.68,16.68,16.68,16.68,2
20180201|2017-01-13 10:00,13,16.68,16.68,16.68,16.68,2
20180201|2017-01-17 10:30,17,16.72,16.72,16.72,16.72,2
20180201|2017-01-25 08:00,25,16.68,16.68,16.68,16.68,20
20180201|2017-01-26 08:00,26,16.68,16.68,16.68,16.68,8
20180201|2017-01-26 09:30,26,16.68,16.69,16.68,16.69,3
20180201|2017-01-26 15:00,26,16.82,16.82,16.82,16.82,5
20180201|2017-01-27 10:00,27,16.81,16.81,16.81,16.81,4
20180201|2017-02-01 10:30,1,16.83,16.83,16.83,16.83,2
20180201|2017-02-01 15:00,1,16.85,16.85,16.85,16.85,2
20180201|2017-02-02 13:30,2,16.78,16.78,16.78,16.78,2
20180201|2017-02-07 09:30,7,16.83,16.83,16.83,16.83,1
20180201|2017-02-08 08:30,8,16.81,16.81,16.81,16.81,1
20180201|2017-02-08 10:00,8,16.82,16.82,16.82,16.82,2
20180201|2017-02-09 10:00,9,16.88,16.88,16.88,16.88,6
20180201|2017-02-09 10:30,9,16.88,16.88,16.88,16.88,4
20180201|2017-02-09 15:00,9,16.91,16.91,16.91,16.91,8
20180201|2017-02-10 09:30,10,16.8,16.8,16.8,16.8,1
20180201|2017-02-10 11:00,10,16.85,16.85,16.85,16.85,9
20180201|2017-02-15 09:00,15,16.85,16.85,16.85,16.85,4
20180201|2017-02-15 12:00,15,16.85,16.85,16.85,16.85,1
20180201|2017-02-17 12:00,17,16.9,16.9,16.9,16.9,2
20180201|2017-02-21 15:00,21,16.9,16.9,16.9,16.9,1
20180201|2017-02-22 11:00,22,16.77,16.77,16.74,16.74,8
20180201|2017-02-22 12:00,22,16.8,16.8,16.8,16.8,4
20180201|2017-02-23 08:30,23,16.77,16.77,16.76,16.76,4
20180201|2017-02-23 09:00,23,16.76,16.76,16.76,16.76,5
20180201|2017-02-23 09:30,23,16.76,16.76,16.7,16.7,10
20180201|2017-02-23 10:30,23,16.68,16.68,16.68,16.68,2
20180201|2017-02-23 11:30,23,16.76,16.76,16.76,16.76,1
20180201|2017-02-23 12:00,23,16.77,16.77,16.77,16.77,3
20180201|2017-02-24 10:00,24,16.73,16.73,16.73,16.73,2
20180201|2017-02-24 10:30,24,16.71,16.71,16.71,16.71,10
20180201|2017-02-28 10:00,28,16.6,16.6,16.6,16.6,3
20180201|2017-02-28 12:30,28,16.79,16.79,16.79,16.79,1
20180201|2017-03-01 12:30,1,16.55,16.55,16.55,16.55,1
20180201|2017-03-03 09:30,3,16.56,16.56,16.56,16.56,16
20180201|2017-03-06 15:30,6,16.45,16.45,16.45,16.45,5
20180201|2017-03-07 09:00,7,16.3,16.3,16.3,16.3,1
20180201|2017-03-07 12:30,7,16.5,16.5,16.5,16.5,1
20180201|2017-03-07 13:00,7,16.5,16.5,16.5,16.5,2
20180201|2017-03-08 11:30,8,16.5,16.5,16.5,16.5,2
20180201|2017-03-08 14:00,8,16.5,16.5,16.5,16.5,5
20180201|2017-03-09 09:30,9,16.56,16.56,16.56,16.56,5
20180201|2017-03-09 10:00,9,16.56,16.56,16.56,16.56,1
20180201|2017-03-10 12:30,10,16.5,16.5,16.5,16.5,31
20180201|2017-03-15 07:00,15,16.45,16.45,16.45,16.45,2
20180201|2017-03-15 09:00,15,16.4,16.4,16.4,16.4,1
20180201|2017-03-15 09:30,15,16.3,16.3,16.3,16.3,3
20180201|2017-03-16 10:00,16,16.26,16.26,16.26,16.26,4
20180201|2017-03-16 11:00,16,16.25,16.25,16.25,16.25,4
20180201|2017-03-20 10:00,20,16.2,16.2,16.2,16.2,1
20180201|2017-03-20 11:30,20,16.12,16.12,16.12,16.12,1
20180201|2017-03-21 07:30,21,16.12,16.12,16.12,16.12,4
20180201|2017-03-21 10:00,21,16.2,16.2,16.2,16.2,5
20180201|2017-03-22 11:30,22,16.24,16.24,16.24,16.24,10
20180201|2017-03-22 15:00,22,16.25,16.25,16.25,16.25,5
20180201|2017-03-24 08:30,24,16.19,16.19,16.19,16.19,3
20180201|2017-03-27 10:30,27,16.34,16.34,16.34,16.34,5
20180201|2017-03-28 13:00,28,16.52,16.52,16.52,16.52,4
20180201|2017-03-30 11:00,30,16.51,16.51,16.51,16.51,1
20180201|2017-03-31 08:30,31,16.52,16.52,16.52,16.52,1
20180201|2017-03-31 09:00,31,16.5,16.51,16.5,16.51,7
20180201|2017-04-04 07:30,4,16.5,16.5,16.5,16.5,7
20180201|2017-04-04 11:00,4,16.46,16.46,16.45,16.45,10
20180201|2017-04-07 09:30,7,16.28,16.28,16.24,16.24,7
20180201|2017-04-10 09:00,10,16.23,16.23,16.23,16.23,6
20180201|2017-04-10 11:00,10,16.15,16.15,16.15,16.15,2
20180201|2017-04-13 07:30,13,16.34,16.34,16.31,16.31,2
20180201|2017-04-13 08:00,13,16.31,16.31,16.31,16.31,2
20180201|2017-04-13 09:00,13,16.31,16.31,16.31,16.31,2
20180201|2017-04-13 11:30,13,16.27,16.27,16.27,16.27,10
20180201|2017-04-18 11:00,18,16.3,16.3,16.3,16.3,1
20180201|2017-04-19 10:30,19,16.26,16.26,16.2,16.2,4
20180201|2017-04-21 11:00,21,16.31,16.31,16.31,16.31,1
20180201|2017-04-24 08:00,24,16.31,16.31,16.31,16.31,1
20180201|2017-05-01 12:00,1,16.25,16.25,16.25,16.25,1
20180201|2017-05-02 10:00,2,16.34,16.34,16.34,16.34,9
20180201|2017-05-03 08:30,3,16.42,16.42,16.42,16.42,3
20180201|2017-05-03 10:30,3,16.39,16.39,16.39,16.39,1
20180201|2017-05-04 09:30,4,16.36,16.36,16.36,16.36,1
20180201|2017-05-04 10:30,4,16.36,16.36,16.36,16.36,1
20180201|2017-05-05 09:30,5,16.37,16.37,16.37,16.37,1
20180201|2017-05-08 15:00,8,16.4,16.4,16.4,16.4,1
20180201|2017-05-11 10:00,11,16.5,16.5,16.5,16.5,1
20180201|2017-05-15 10:00,15,16.56,16.56,16.56,16.56,1
20180201|2017-05-15 11:00,15,16.55,16.55,16.55,16.55,1
20180201|2017-05-16 10:30,16,16.6,16.6,16.6,16.6,1
20180201|2017-05-17 09:00,17,16.6,16.6,16.6,16.6,1
20180201|2017-05-17 10:00,17,16.55,16.55,16.55,16.55,20
20180201|2017-05-17 12:00,17,16.53,16.53,16.53,16.53,1
20180201|2017-05-17 12:30,17,16.53,16.53,16.53,16.53,1
20180201|2017-05-18 09:30,18,16.5,16.5,16.5,16.5,5
20180201|2017-05-19 08:30,19,16.6,16.6,16.6,16.6,8
20180201|2017-05-19 09:00,19,16.63,16.65,16.63,16.65,8
20180201|2017-05-19 11:30,19,16.55,16.55,16.55,16.55,1
20180201|2017-05-23 15:00,23,16.5,16.5,16.5,16.5,2
20180201|2017-05-24 15:30,24,16.58,16.6,16.58,16.6,3
20180201|2017-05-26 12:30,26,16.65,16.65,16.65,16.65,20
20180201|2017-05-30 12:00,30,16.57,16.57,16.57,16.57,1
20180201|2017-06-01 10:30,1,16.57,16.57,16.57,16.57,32
20180201|2017-06-06 09:30,6,16.65,16.66,16.65,16.66,2
20180201|2017-06-06 12:30,6,16.63,16.65,16.63,16.65,4
20180201|2017-06-08 10:00,8,16.63,16.63,16.63,16.63,1
20180201|2017-06-09 09:00,9,16.63,16.63,16.63,16.63,1
20180201|2017-06-12 09:30,12,16.63,16.63,16.63,16.63,1
20180201|2017-06-12 15:00,12,16.64,16.64,16.64,16.64,4
20180201|2017-06-13 11:30,13,16.63,16.63,16.63,16.63,30
20180201|2017-06-14 10:30,14,16.64,16.64,16.59,16.59,17
20180201|2017-06-14 11:30,14,16.65,16.65,16.65,16.65,3
20180201|2017-06-15 13:30,15,16.69,16.69,16.69,16.69,1
20180201|2017-06-21 09:30,21,16.65,16.65,16.63,16.63,2
20180201|2017-06-21 10:00,21,16.65,16.65,16.65,16.65,1
20180201|2017-06-21 12:00,21,16.66,16.66,16.64,16.64,4
20180201|2017-06-21 13:00,21,16.63,16.63,16.63,16.63,4
20180201|2017-06-22 12:30,22,16.62,16.62,16.62,16.62,1
20180201|2017-06-22 13:00,22,16.58,16.58,16.58,16.58,1
20180201|2017-06-23 10:30,23,16.63,16.65,16.63,16.65,2
20180201|2017-06-23 12:00,23,16.64,16.64,16.64,16.64,1
20180201|2017-06-26 07:00,26,16.65,16.65,16.65,16.65,2
20180201|2017-06-26 14:00,26,16.63,16.63,16.63,16.63,1
20180201|2017-06-28 08:30,28,16.6,16.6,16.6,16.6,12
20180201|2017-06-28 09:00,28,16.65,16.65,16.65,16.65,1
20180201|2017-06-28 10:00,28,16.48,16.48,16.48,16.48,5
20180201|2017-06-29 08:30,29,16.44,16.44,16.44,16.44,2
20180201|2017-06-29 09:00,29,16.52,16.52,16.52,16.52,1
20180201|2017-06-29 09:30,29,16.57,16.57,16.52,16.52,4
20180201|2017-06-30 09:30,30,16.53,16.53,16.52,16.52,2
20180201|2017-06-30 10:00,30,16.55,16.55,16.55,16.55,2
20180201|2017-07-03 09:00,3,16.53,16.53,16.53,16.53,1
20180201|2017-07-05 09:00,5,16.54,16.54,16.54,16.54,1
20180201|2017-07-05 15:00,5,16.63,16.63,16.63,16.63,1
20180201|2017-07-06 10:30,6,16.65,16.65,16.65,16.65,1
20180201|2017-07-07 13:00,7,16.58,16.58,16.58,16.58,1
20180201|2017-07-11 11:00,11,16.59,16.6,16.59,16.6,2
20180201|2017-07-11 13:00,11,16.63,16.63,16.63,16.63,1
20180201|2017-07-12 08:30,12,16.64,16.65,16.64,16.65,8
20180201|2017-07-14 12:30,14,16.57,16.57,16.57,16.57,2
20180201|2017-07-14 13:00,14,16.61,16.62,16.53,16.53,5
20180201|2017-07-14 13:30,14,16.54,16.54,16.54,16.54,2
20180201|2017-07-19 08:30,19,16.53,16.53,16.53,16.53,11
20180201|2017-07-19 10:00,19,16.61,16.61,16.61,16.61,1
20180201|2017-07-19 10:30,19,16.62,16.62,16.62,16.62,2
20180201|2017-07-19 13:00,19,16.62,16.62,16.62,16.62,1
20180201|2017-07-24 10:30,24,16.57,16.57,16.57,16.57,3
20180201|2017-07-25 11:00,25,16.62,16.65,16.62,16.65,3
20180201|2017-07-25 11:30,25,16.65,16.65,16.65,16.65,3
20180201|2017-07-26 08:00,26,16.63,16.63,16.63,16.63,4
20180201|2017-07-26 09:00,26,16.66,16.66,16.66,16.66,1
20180201|2017-07-26 12:00,26,16.64,16.64,16.64,16.64,10
20180201|2017-07-27 08:30,27,16.58,16.58,16.58,16.58,2
20180201|2017-07-27 09:30,27,16.58,16.58,16.58,16.58,20
20180201|2017-07-27 12:30,27,16.64,16.64,16.64,16.64,1
20180201|2017-07-27 13:30,27,16.6,16.6,16.59,16.59,2
20180201|2017-07-27 17:00,28,16.59,16.6,16.59,16.6,2
20180201|2017-07-28 07:00,28,16.59,16.59,16.59,16.59,2
20180201|2017-07-28 09:00,28,16.6,16.6,16.6,16.6,4
20180201|2017-07-28 09:30,28,16.6,16.6,16.6,16.6,3
20180201|2017-07-28 10:30,28,16.6,16.6,16.6,16.6,13
20180201|2017-07-28 13:00,28,16.7,16.7,16.7,16.7,1
20180201|2017-07-31 09:30,31,16.7,16.7,16.7,16.7,13
20180201|2017-07-31 10:00,31,16.7,16.7,16.7,16.7,31
20180201|2017-07-31 12:30,31,16.69,16.69,16.69,16.69,3
20180201|2017-08-01 08:30,1,16.66,16.66,16.62,16.62,2
20180201|2017-08-01 09:30,1,16.68,16.68,16.66,16.66,3
20180201|2017-08-01 11:00,1,16.68,16.69,16.68,16.69,3
20180201|2017-08-01 12:00,1,16.68,16.68,16.68,16.68,2
20180201|2017-08-01 13:00,1,16.72,16.72,16.72,16.72,1
20180201|2017-08-02 10:00,2,16.73,16.75,16.73,16.75,20
20180201|2017-08-02 12:30,2,16.63,16.63,16.63,16.63,1
20180201|2017-08-03 10:30,3,16.64,16.64,16.64,16.64,2
20180201|2017-08-03 11:30,3,16.62,16.62,16.62,16.62,2
20180201|2017-08-03 21:30,4,16.6,16.6,16.6,16.6,2
20180201|2017-08-04 10:00,4,16.62,16.62,16.62,16.62,2
20180201|2017-08-04 10:30,4,16.62,16.62,16.59,16.59,10
20180201|2017-08-04 12:30,4,16.61,16.61,16.61,16.61,5
20180201|2017-08-04 13:00,4,16.6,16.63,16.6,16.63,6
20180201|2017-08-04 13:30,4,16.65,16.65,16.65,16.65,5
20180201|2017-08-07 15:00,7,16.69,16.7,16.69,16.69,15
20180201|2017-08-07 15:30,7,16.69,16.69,16.69,16.69,4
20180201|2017-08-08 10:00,8,16.6,16.6,16.6,16.6,2
20180201|2017-08-08 12:00,8,16.62,16.62,16.62,16.62,2
20180201|2017-08-08 12:30,8,16.61,16.61,16.61,16.61,3
20180201|2017-08-08 13:00,8,16.62,16.66,16.62,16.64,14
20180201|2017-08-08 15:00,8,16.69,16.69,16.69,16.69,2
20180201|2017-08-09 10:00,9,16.59,16.59,16.59,16.59,1
20180201|2017-08-09 11:00,9,16.65,16.65,16.65,16.65,1
20180201|2017-08-09 11:30,9,16.65,16.65,16.65,16.65,1
20180201|2017-08-09 13:00,9,16.65,16.66,16.65,16.66,7
20180201|2017-08-10 10:00,10,16.59,16.59,16.59,16.59,1
20180201|2017-08-10 10:30,10,16.65,16.65,16.65,16.65,3
20180201|2017-08-10 12:00,10,16.56,16.6,16.56,16.6,10
20180201|2017-08-10 14:30,10,16.59,16.59,16.59,16.59,1
20180201|2017-08-11 09:00,11,16.6,16.6,16.6,16.6,1
20180201|2017-08-11 10:00,11,16.6,16.6,16.6,16.6,1
20180201|2017-08-11 11:00,11,16.65,16.65,16.65,16.65,2
20180201|2017-08-14 08:30,14,16.68,16.68,16.68,16.68,2
20180201|2017-08-14 09:00,14,16.7,16.7,16.7,16.7,3
20180201|2017-08-14 10:00,14,16.72,16.72,16.72,16.72,1
20180201|2017-08-14 10:30,14,16.72,16.72,16.72,16.72,1
20180201|2017-08-15 12:30,15,16.61,16.67,16.61,16.67,2
20180201|2017-08-16 09:00,16,16.62,16.62,16.62,16.62,1
20180201|2017-08-16 12:30,16,16.67,16.67,16.67,16.67,1
20180201|2017-08-17 10:00,17,16.67,16.67,16.67,16.67,1
20180201|2017-08-17 12:00,17,16.65,16.65,16.63,16.63,2
20180201|2017-08-18 11:00,18,16.57,16.63,16.55,16.55,4
20180201|2017-08-18 13:00,18,16.62,16.62,16.6,16.6,2
20180201|2017-08-21 10:30,21,16.55,16.55,16.54,16.54,2
20180201|2017-08-22 11:00,22,16.53,16.53,16.53,16.53,8
20180201|2017-08-22 12:30,22,16.46,16.46,16.46,16.46,1
20180201|2017-08-22 13:00,22,16.48,16.48,16.48,16.48,3
20180201|2017-08-24 12:00,24,16.4,16.41,16.4,16.41,3
20180201|2017-08-24 12:30,24,16.36,16.41,16.36,16.41,2
20180201|2017-08-24 13:00,24,16.36,16.36,16.34,16.34,3
20180201|2017-08-25 10:30,25,16.36,16.36,16.36,16.36,3
20180201|2017-08-25 11:30,25,16.36,16.36,16.36,16.36,2
20180201|2017-08-25 12:00,25,16.36,16.36,16.36,16.36,3
20180201|2017-08-25 13:30,25,16.35,16.35,16.35,16.35,2
20180201|2017-08-28 10:30,28,16.3,16.3,16.3,16.3,1
20180201|2017-08-28 13:00,28,16.27,16.27,16.27,16.27,1
20180201|2017-08-28 15:30,28,16.28,16.3,16.28,16.3,2
20180201|2017-08-28 17:30,29,16.25,16.25,16.25,16.25,6
20180201|2017-08-29 07:00,29,16.24,16.24,16.24,16.24,20
20180201|2017-08-29 09:30,29,16.15,16.2,16.15,16.2,3
20180201|2017-08-29 11:00,29,16.18,16.18,16.18,16.18,1
20180201|2017-08-29 12:30,29,16.2,16.2,16.2,16.2,7
20180201|2017-08-29 13:30,29,16.2,16.2,16.2,16.2,5
20180201|2017-08-29 17:30,30,16.2,16.2,16.2,16.2,6
20180201|2017-08-30 08:00,30,16.22,16.22,16.22,16.22,1
20180201|2017-08-30 11:30,30,16.2,16.2,16.2,16.2,10
20180201|2017-08-30 13:30,30,16.18,16.18,16.18,16.18,1
20180201|2017-08-30 14:30,30,16.16,16.16,16.16,16.16,1
20180201|2017-08-31 09:30,31,16.16,16.16,16.16,16.16,12
20180201|2017-08-31 10:30,31,16.12,16.12,16.11,16.11,3
20180201|2017-08-31 11:00,31,16.14,16.14,16.14,16.14,1
20180201|2017-08-31 11:30,31,16.1,16.11,16.1,16.11,2
20180201|2017-08-31 13:30,31,16.08,16.08,16.07,16.07,7
20180201|2017-08-31 14:00,31,16.05,16.05,16.04,16.04,4
20180201|2017-08-31 14:30,31,16.04,16.04,16.04,16.04,5
20180201|2017-08-31 15:30,31,16.03,16.03,16.03,16.03,6
20180201|2017-09-01 07:30,1,16.08,16.08,16.08,16.08,6
20180201|2017-09-01 09:30,1,16.01,16.01,15.94,15.94,7
20180201|2017-09-01 10:00,1,15.95,15.95,15.95,15.95,1
20180201|2017-09-01 10:30,1,15.95,15.95,15.95,15.95,11
20180201|2017-09-01 11:00,1,16,16,16,16,1
20180201|2017-09-01 11:30,1,15.95,15.95,15.94,15.94,2
20180201|2017-09-01 12:30,1,15.96,15.99,15.96,15.99,3
20180201|2017-09-01 13:00,1,16,16,15.98,15.98,2
20180201|2017-09-05 10:30,5,15.98,15.98,15.98,15.98,2
20180201|2017-09-05 11:00,5,16,16,16,16,1
20180201|2017-09-05 12:00,5,16,16,16,16,5
20180201|2017-09-06 08:30,6,16.01,16.01,15.96,15.96,7
20180201|2017-09-06 09:30,6,15.93,15.93,15.93,15.93,1
20180201|2017-09-06 10:00,6,15.95,15.95,15.91,15.91,7
20180201|2017-09-06 11:00,6,15.96,15.97,15.96,15.97,11
20180201|2017-09-06 12:30,6,15.97,15.97,15.97,15.97,4
20180201|2017-09-06 14:00,6,15.98,15.98,15.98,15.98,2
20180201|2017-09-07 07:30,7,15.91,15.91,15.91,15.91,1
20180201|2017-09-07 10:00,7,15.91,15.91,15.91,15.91,1
20180201|2017-09-07 10:30,7,15.89,15.89,15.89,15.89,2
20180201|2017-09-07 11:00,7,15.86,15.86,15.86,15.86,1
20180201|2017-09-07 11:30,7,15.81,15.81,15.81,15.81,3
20180201|2017-09-07 12:30,7,15.79,15.79,15.75,15.76,7
20180201|2017-09-07 13:00,7,15.75,15.75,15.72,15.72,4
20180201|2017-09-08 08:30,8,15.7,15.7,15.69,15.69,5
20180201|2017-09-08 09:00,8,15.65,15.65,15.65,15.65,1
20180201|2017-09-08 09:30,8,15.69,15.69,15.65,15.65,2
20180201|2017-09-08 10:30,8,15.65,15.65,15.65,15.65,1
20180201|2017-09-08 11:00,8,15.65,15.65,15.6,15.6,17
20180201|2017-09-08 11:30,8,15.6,15.6,15.6,15.6,1
20180201|2017-09-08 12:00,8,15.59,15.59,15.59,15.59,6
20180201|2017-09-08 13:30,8,15.62,15.62,15.62,15.62,5
20180201|2017-09-11 08:30,11,15.62,15.62,15.62,15.62,3
20180201|2017-09-11 09:00,11,15.6,15.6,15.59,15.59,6
20180201|2017-09-11 09:30,11,15.57,15.57,15.57,15.57,8
20180201|2017-09-11 10:00,11,15.56,15.59,15.56,15.59,3
20180201|2017-09-11 11:00,11,15.59,15.59,15.56,15.56,2
20180201|2017-09-11 11:30,11,15.56,15.56,15.56,15.56,3
20180201|2017-09-11 12:00,11,15.54,15.54,15.5,15.51,9
20180201|2017-09-11 12:30,11,15.5,15.5,15.49,15.49,14
20180201|2017-09-11 13:00,11,15.49,15.49,15.49,15.49,2
20180201|2017-09-11 13:30,11,15.49,15.49,15.49,15.49,2
20180201|2017-09-11 14:00,11,15.5,15.5,15.5,15.5,3
20180201|2017-09-11 14:30,11,15.51,15.51,15.5,15.5,2
20180201|2017-09-11 15:00,11,15.51,15.51,15.5,15.5,3
20180201|2017-09-11 15:30,11,15.49,15.49,15.49,15.49,1
20180201|2017-09-12 07:30,12,15.52,15.52,15.52,15.52,3
20180201|2017-09-12 09:00,12,15.5,15.5,15.49,15.49,3
20180201|2017-09-12 09:30,12,15.52,15.52,15.52,15.52,1
20180201|2017-09-12 10:00,12,15.52,15.53,15.52,15.53,26
20180201|2017-09-12 10:30,12,15.51,15.54,15.51,15.54,2
20180201|2017-09-12 11:00,12,15.56,15.56,15.53,15.54,8
20180201|2017-09-12 11:30,12,15.59,15.59,15.57,15.57,2
20180201|2017-09-12 12:00,12,15.59,15.59,15.59,15.59,4
20180201|2017-09-12 12:30,12,15.59,15.61,15.59,15.61,5
20180201|2017-09-12 13:00,12,15.63,15.63,15.63,15.63,3
20180201|2017-09-13 09:00,13,15.65,15.65,15.65,15.65,1
20180201|2017-09-13 10:00,13,15.65,15.67,15.65,15.66,13
20180201|2017-09-13 12:00,13,15.56,15.56,15.56,15.56,1
20180201|2017-09-14 08:30,14,15.56,15.56,15.56,15.56,6
20180201|2017-09-14 09:00,14,15.51,15.51,15.51,15.51,2
20180201|2017-09-14 10:00,14,15.54,15.54,15.54,15.54,1
20180201|2017-09-14 10:30,14,15.55,15.57,15.55,15.57,4
20180201|2017-09-14 11:00,14,15.54,15.54,15.53,15.54,5
20180201|2017-09-14 12:30,14,15.57,15.57,15.54,15.54,2
20180201|2017-09-15 08:00,15,15.51,15.51,15.51,15.51,4
20180201|2017-09-15 09:00,15,15.5,15.5,15.5,15.5,3
20180201|2017-09-15 09:30,15,15.51,15.51,15.51,15.51,1
20180201|2017-09-15 10:30,15,15.57,15.57,15.57,15.57,1
20180201|2017-09-15 11:00,15,15.51,15.51,15.51,15.51,1
20180201|2017-09-15 11:30,15,15.48,15.48,15.48,15.48,2
20180201|2017-09-15 12:30,15,15.53,15.53,15.53,15.53,2
20180201|2017-09-15 13:00,15,15.52,15.53,15.52,15.53,5
20180201|2017-09-15 13:30,15,15.52,15.56,15.49,15.56,5
20180201|2017-09-18 08:30,18,15.53,15.53,15.53,15.53,1
20180201|2017-09-18 09:00,18,15.48,15.48,15.43,15.43,4
20180201|2017-09-18 09:30,18,15.45,15.45,15.45,15.45,1
20180201|2017-09-18 12:00,18,15.48,15.48,15.48,15.48,5
20180201|2017-09-18 13:30,18,15.45,15.45,15.45,15.45,2
20180201|2017-09-19 10:00,19,15.48,15.48,15.48,15.48,1
20180201|2017-09-19 11:30,19,15.52,15.52,15.52,15.52,10
20180201|2017-09-20 09:30,20,15.5,15.52,15.5,15.52,3
20180201|2017-09-20 10:30,20,15.52,15.52,15.52,15.52,3
20180201|2017-09-20 11:00,20,15.53,15.61,15.53,15.58,6
20180201|2017-09-21 07:00,21,15.62,15.62,15.62,15.62,2
20180201|2017-09-21 11:00,21,15.67,15.67,15.67,15.67,1
20180201|2017-09-21 12:00,21,15.62,15.62,15.62,15.62,10
20180201|2017-09-21 12:30,21,15.62,15.65,15.62,15.65,12
20180201|2017-09-21 13:00,21,15.65,15.68,15.65,15.68,13
20180201|2017-09-21 13:30,21,15.7,15.7,15.7,15.7,4
20180201|2017-09-21 14:30,21,15.66,15.66,15.66,15.66,2
20180201|2017-09-22 10:30,22,15.74,15.74,15.74,15.74,2
20180201|2017-09-22 12:00,22,15.73,15.8,15.73,15.8,26
20180201|2017-09-22 12:30,22,15.8,15.85,15.8,15.84,56
20180201|2017-09-22 13:00,22,15.79,15.86,15.79,15.85,27
20180201|2017-09-24 17:00,25,15.85,15.85,15.85,15.85,3
20180201|2017-09-25 08:30,25,15.87,15.87,15.87,15.87,1
20180201|2017-09-25 10:00,25,15.86,15.94,15.86,15.93,14
20180201|2017-09-25 10:30,25,15.95,16,15.95,16,9
20180201|2017-09-25 11:00,25,16.03,16.12,16.03,16.12,49
20180201|2017-09-25 11:30,25,16.12,16.12,16.12,16.12,6
20180201|2017-09-25 12:00,25,16.09,16.12,16.09,16.12,14
20180201|2017-09-25 12:30,25,16.1,16.1,16.08,16.08,5
20180201|2017-09-25 13:00,25,16.08,16.13,16.08,16.13,14
20180201|2017-09-25 13:30,25,16.08,16.08,16.08,16.08,1
20180201|2017-09-25 15:00,25,16.06,16.06,16.06,16.06,1
20180201|2017-09-26 09:00,26,16.07,16.07,16.07,16.07,1
20180201|2017-09-26 10:30,26,16.03,16.03,16.03,16.03,6
20180201|2017-09-26 11:30,26,16.03,16.03,16.03,16.03,1
20180201|2017-09-26 13:00,26,16.03,16.03,16.02,16.02,6
20180201|2017-09-26 14:30,26,16.04,16.04,16.04,16.04,1
20180201|2017-09-26 15:00,26,16.04,16.04,16.04,16.04,1
20180201|2017-09-27 09:00,27,15.94,15.94,15.94,15.94,4
20180201|2017-09-27 10:00,27,15.92,15.94,15.92,15.94,5
20180201|2017-09-27 11:00,27,16,16,16,16,1
20180201|2017-09-27 11:30,27,15.92,15.92,15.92,15.92,2
20180201|2017-09-27 12:30,27,15.91,15.91,15.91,15.91,1
20180201|2017-09-27 13:00,27,15.94,15.94,15.94,15.94,1
20180201|2017-09-27 14:00,27,15.9,15.9,15.9,15.9,4
20180201|2017-09-27 14:30,27,15.92,15.92,15.91,15.91,2
20180201|2017-09-28 11:00,28,15.87,15.9,15.87,15.9,3
20180201|2017-09-28 12:00,28,15.83,15.83,15.74,15.76,35
20180201|2017-09-29 07:00,29,15.76,15.76,15.76,15.76,2
20180201|2017-09-29 11:30,29,15.66,15.66,15.66,15.66,2
20180201|2017-10-02 09:00,2,15.63,15.63,15.63,15.63,1
20180201|2017-10-02 11:00,2,15.68,15.68,15.68,15.68,10
20180201|2017-10-02 12:30,2,15.62,15.62,15.62,15.62,1
20180201|2017-10-02 13:00,2,15.61,15.61,15.61,15.61,1
20180201|2017-10-03 08:00,3,15.6,15.64,15.6,15.64,4
20180201|2017-10-03 11:00,3,15.65,15.65,15.65,15.65,2
20180201|2017-10-03 12:00,3,15.65,15.65,15.65,15.65,1
20180201|2017-10-03 13:00,3,15.63,15.63,15.63,15.63,1
20180201|2017-10-04 11:00,4,15.75,15.79,15.75,15.79,18
20180201|2017-10-04 11:30,4,15.79,15.79,15.79,15.79,1
20180201|2017-10-04 15:30,4,15.7,15.7,15.7,15.7,3
20180201|2017-10-05 09:00,5,15.79,15.79,15.79,15.79,1
20180201|2017-10-05 10:00,5,15.77,15.78,15.77,15.78,3
20180201|2017-10-05 10:30,5,15.78,15.78,15.78,15.78,4
20180201|2017-10-05 12:30,5,15.8,15.8,15.8,15.8,1
20180201|2017-10-05 15:00,5,15.83,15.83,15.83,15.83,1
20180201|2017-10-06 10:00,6,15.77,15.77,15.77,15.77,1
20180201|2017-10-06 11:00,6,15.79,15.88,15.79,15.88,12
20180201|2017-10-06 11:30,6,15.87,15.87,15.87,15.87,4
20180201|2017-10-06 13:00,6,15.86,15.86,15.86,15.86,2
20180201|2017-10-09 11:00,9,15.82,15.82,15.68,15.68,3
20180201|2017-10-09 11:30,9,15.73,15.78,15.73,15.74,7
20180201|2017-10-10 08:00,10,15.65,15.65,15.65,15.65,15
20180201|2017-10-10 08:30,10,15.67,15.68,15.67,15.68,2
20180201|2017-10-10 09:00,10,15.66,15.66,15.66,15.66,6
20180201|2017-10-10 10:00,10,15.61,15.61,15.6,15.6,4
20180201|2017-10-10 10:30,10,15.58,15.58,15.58,15.58,1
20180201|2017-10-10 11:00,10,15.6,15.61,15.6,15.6,13
20180201|2017-10-10 11:30,10,15.6,15.6,15.58,15.58,4
20180201|2017-10-11 08:30,11,15.57,15.59,15.57,15.57,7
20180201|2017-10-11 09:00,11,15.54,15.54,15.53,15.53,11
20180201|2017-10-11 09:30,11,15.53,15.54,15.5,15.54,11
20180201|2017-10-11 10:30,11,15.56,15.56,15.55,15.55,8
20180201|2017-10-11 11:00,11,15.56,15.57,15.55,15.55,6
20180201|2017-10-11 11:30,11,15.55,15.55,15.55,15.55,3
20180201|2017-10-11 12:00,11,15.48,15.48,15.48,15.48,1
20180201|2017-10-11 12:30,11,15.51,15.51,15.51,15.51,1
20180201|2017-10-11 13:30,11,15.48,15.48,15.47,15.47,8
20180201|2017-10-11 15:00,11,15.46,15.46,15.46,15.46,1
20180201|2017-10-11 22:00,12,15.46,15.46,15.46,15.46,1
20180201|2017-10-12 08:00,12,15.49,15.49,15.49,15.49,2
20180201|2017-10-12 08:30,12,15.48,15.48,15.48,15.48,1
20180201|2017-10-12 09:00,12,15.49,15.51,15.49,15.51,6
20180201|2017-10-12 09:30,12,15.52,15.53,15.52,15.53,2
20180201|2017-10-12 10:00,12,15.51,15.51,15.51,15.51,4
20180201|2017-10-12 10:30,12,15.49,15.49,15.47,15.49,29
20180201|2017-10-12 11:00,12,15.45,15.45,15.45,15.45,5
20180201|2017-10-12 11:30,12,15.46,15.46,15.46,15.46,1
20180201|2017-10-12 12:00,12,15.45,15.45,15.45,15.45,4
20180201|2017-10-12 12:30,12,15.45,15.45,15.45,15.45,1
20180201|2017-10-12 13:00,12,15.46,15.46,15.46,15.46,2
20180201|2017-10-12 14:30,12,15.43,15.43,15.43,15.43,1
20180201|2017-10-13 08:00,13,15.45,15.45,15.45,15.45,4
20180201|2017-10-13 08:30,13,15.45,15.45,15.45,15.45,2
20180201|2017-10-13 09:00,13,15.42,15.42,15.42,15.42,1
20180201|2017-10-13 09:30,13,15.43,15.44,15.43,15.44,2
20180201|2017-10-13 10:00,13,15.45,15.47,15.45,15.47,6
20180201|2017-10-13 10:30,13,15.47,15.47,15.47,15.47,10
20180201|2017-10-13 11:00,13,15.48,15.48,15.45,15.45,2
20180201|2017-10-13 11:30,13,15.44,15.44,15.44,15.44,1
20180201|2017-10-13 12:00,13,15.44,15.44,15.44,15.44,1
20180201|2017-10-13 12:30,13,15.42,15.43,15.42,15.43,2
20180201|2017-10-13 13:00,13,15.42,15.42,15.42,15.42,1
20180201|2017-10-13 13:30,13,15.42,15.42,15.41,15.41,2
20180201|2017-10-16 07:00,16,15.44,15.44,15.44,15.44,1
20180201|2017-10-16 09:00,16,15.44,15.44,15.44,15.44,2
20180201|2017-10-16 10:00,16,15.41,15.41,15.38,15.38,13
20180201|2017-10-16 10:30,16,15.38,15.38,15.38,15.38,3
20180201|2017-10-16 11:00,16,15.39,15.43,15.39,15.43,17
20180201|2017-10-16 11:30,16,15.39,15.39,15.39,15.39,2
20180201|2017-10-16 13:00,16,15.37,15.37,15.37,15.37,1
20180201|2017-10-17 09:30,17,15.42,15.42,15.42,15.42,3
20180201|2017-10-17 10:00,17,15.43,15.48,15.43,15.48,19
20180201|2017-10-17 10:30,17,15.48,15.48,15.47,15.47,10
20180201|2017-10-17 11:00,17,15.47,15.47,15.47,15.47,2
20180201|2017-10-17 12:00,17,15.5,15.5,15.5,15.5,15
20180201|2017-10-17 12:30,17,15.54,15.54,15.52,15.52,10
20180201|2017-10-17 13:00,17,15.5,15.5,15.5,15.5,1
20180201|2017-10-17 14:00,17,15.55,15.55,15.55,15.55,3
20180201|2017-10-18 08:30,18,15.6,15.6,15.6,15.6,5
20180201|2017-10-18 09:00,18,15.58,15.58,15.58,15.58,1
20180201|2017-10-18 10:30,18,15.59,15.59,15.58,15.58,5
20180201|2017-10-18 11:00,18,15.57,15.64,15.57,15.64,2
20180201|2017-10-18 11:30,18,15.59,15.59,15.59,15.59,1
20180201|2017-10-18 12:00,18,15.58,15.58,15.53,15.53,6
20180201|2017-10-18 12:30,18,15.6,15.6,15.6,15.6,2
20180201|2017-10-18 13:00,18,15.61,15.61,15.6,15.6,2
20180201|2017-10-18 13:30,18,15.59,15.59,15.58,15.58,4
20180201|2017-10-18 15:00,18,15.5,15.5,15.5,15.5,1
20180201|2017-10-19 08:00,19,15.46,15.46,15.46,15.46,1
20180201|2017-10-19 08:30,19,15.44,15.44,15.44,15.44,4
20180201|2017-10-19 09:00,19,15.43,15.43,15.42,15.42,2
20180201|2017-10-19 10:00,19,15.42,15.42,15.42,15.42,1
20180201|2017-10-19 10:30,19,15.42,15.42,15.42,15.42,1
20180201|2017-10-19 11:00,19,15.46,15.46,15.43,15.44,23
20180201|2017-10-19 11:30,19,15.44,15.48,15.44,15.44,20
20180201|2017-10-19 12:00,19,15.39,15.39,15.39,15.39,2
20180201|2017-10-20 07:30,20,15.29,15.29,15.29,15.29,1
20180201|2017-10-20 08:30,20,15.33,15.33,15.33,15.33,3
20180201|2017-10-20 09:00,20,15.28,15.28,15.27,15.27,2
20180201|2017-10-20 09:30,20,15.25,15.25,15.25,15.25,2
20180201|2017-10-20 10:00,20,15.27,15.27,15.25,15.25,6
20180201|2017-10-20 10:30,20,15.26,15.28,15.24,15.24,11
20180201|2017-10-20 11:00,20,15.27,15.28,15.27,15.28,3
20180201|2017-10-20 11:30,20,15.2,15.2,15.19,15.19,10
20180201|2017-10-20 12:30,20,15.19,15.19,15.19,15.19,4
20180201|2017-10-23 08:00,23,15.23,15.23,15.23,15.23,1
20180201|2017-10-23 08:30,23,15.23,15.23,15.23,15.23,2
20180201|2017-10-23 09:00,23,15.23,15.23,15.23,15.23,8
20180201|2017-10-23 09:30,23,15.21,15.25,15.21,15.25,13
20180201|2017-10-23 10:00,23,15.26,15.26,15.19,15.19,19
20180201|2017-10-23 10:30,23,15.2,15.2,15.2,15.2,2
20180201|2017-10-23 11:00,23,15.24,15.31,15.24,15.31,7
20180201|2017-10-23 12:30,23,15.32,15.32,15.32,15.32,9
20180201|2017-10-23 13:00,23,15.28,15.29,15.23,15.23,6
20180201|2017-10-23 14:30,23,15.32,15.32,15.32,15.32,3
20180201|2017-10-24 09:30,24,15.25,15.25,15.25,15.25,2
20180201|2017-10-24 10:00,24,15.24,15.24,15.24,15.24,1
20180201|2017-10-24 10:30,24,15.27,15.27,15.22,15.22,2
20180201|2017-10-24 11:00,24,15.27,15.32,15.26,15.26,26
20180201|2017-10-24 11:30,24,15.31,15.31,15.31,15.31,3
20180201|2017-10-24 12:00,24,15.31,15.31,15.31,15.31,2
20180201|2017-10-24 13:30,24,15.25,15.25,15.25,15.25,2
20180201|2017-10-24 14:30,24,15.25,15.25,15.25,15.25,1
20180201|2017-10-24 15:30,24,15.27,15.27,15.27,15.27,2
20180201|2017-10-25 08:00,25,15.3,15.3,15.3,15.3,2
20180201|2017-10-25 08:30,25,15.28,15.28,15.28,15.28,1
20180201|2017-10-25 09:00,25,15.3,15.3,15.28,15.28,7
20180201|2017-10-25 09:30,25,15.27,15.27,15.26,15.26,4
20180201|2017-10-25 10:00,25,15.3,15.38,15.3,15.37,21
20180201|2017-10-25 10:30,25,15.32,15.32,15.32,15.32,1
20180201|2017-10-25 11:00,25,15.35,15.45,15.35,15.45,25
20180201|2017-10-25 11:30,25,15.34,15.34,15.34,15.34,1
20180201|2017-10-25 12:00,25,15.38,15.41,15.38,15.41,7
20180201|2017-10-25 12:30,25,15.42,15.43,15.42,15.43,4
20180201|2017-10-25 13:00,25,15.4,15.46,15.4,15.43,12
20180201|2017-10-25 13:30,25,15.48,15.49,15.48,15.49,3
20180201|2017-10-25 14:00,25,15.5,15.5,15.5,15.5,1
20180201|2017-10-25 15:30,25,15.48,15.48,15.48,15.48,2
20180201|2017-10-26 07:00,26,15.52,15.52,15.52,15.52,2
20180201|2017-10-26 08:00,26,15.52,15.52,15.52,15.52,1
20180201|2017-10-26 08:30,26,15.52,15.53,15.52,15.53,11
20180201|2017-10-26 09:00,26,15.56,15.56,15.56,15.56,1
20180201|2017-10-26 09:30,26,15.57,15.59,15.57,15.59,13
20180201|2017-10-26 10:00,26,15.57,15.58,15.5,15.5,9
20180201|2017-10-26 10:30,26,15.53,15.55,15.52,15.53,14
20180201|2017-10-26 11:00,26,15.51,15.51,15.5,15.5,2
20180201|2017-10-26 11:30,26,15.5,15.5,15.44,15.44,6
20180201|2017-10-26 12:00,26,15.43,15.43,15.4,15.4,8
20180201|2017-10-26 12:30,26,15.42,15.42,15.42,15.42,3
20180201|2017-10-26 14:30,26,15.43,15.43,15.42,15.42,2
20180201|2017-10-26 15:00,26,15.42,15.42,15.42,15.42,1
20180201|2017-10-27 09:30,27,15.38,15.38,15.38,15.38,1
20180201|2017-10-27 10:30,27,15.36,15.36,15.36,15.36,2
20180201|2017-10-27 11:00,27,15.42,15.45,15.42,15.45,3
20180201|2017-10-30 08:30,30,15.45,15.45,15.45,15.45,4
20180201|2017-10-30 10:30,30,15.47,15.47,15.47,15.47,1
20180201|2017-10-30 11:30,30,15.51,15.56,15.51,15.55,16
20180201|2017-10-30 12:00,30,15.59,15.63,15.59,15.63,21
20180201|2017-10-30 15:30,30,15.62,15.62,15.62,15.62,5
20180201|2017-10-31 09:00,31,15.65,15.68,15.65,15.65,15
20180201|2017-10-31 09:30,31,15.66,15.67,15.66,15.66,27
20180201|2017-10-31 10:00,31,15.64,15.64,15.63,15.63,12
20180201|2017-10-31 10:30,31,15.64,15.64,15.6,15.6,12
20180201|2017-10-31 11:00,31,15.64,15.73,15.64,15.73,20
20180201|2017-10-31 11:30,31,15.71,15.74,15.71,15.71,13
20180201|2017-10-31 12:00,31,15.67,15.67,15.67,15.67,3
20180201|2017-10-31 12:30,31,15.67,15.67,15.56,15.56,19
20180201|2017-10-31 13:00,31,15.56,15.56,15.54,15.54,6
20180201|2017-10-31 13:30,31,15.5,15.5,15.48,15.48,5
20180201|2017-11-01 07:30,1,15.46,15.46,15.46,15.46,1
20180201|2017-11-01 08:30,1,15.48,15.48,15.45,15.48,62
20180201|2017-11-01 09:00,1,15.47,15.53,15.47,15.47,16
20180201|2017-11-01 10:00,1,15.43,15.43,15.43,15.43,1
20180201|2017-11-01 11:00,1,15.43,15.43,15.43,15.43,1
20180201|2017-11-01 12:00,1,15.43,15.44,15.43,15.44,4
20180201|2017-11-02 09:00,2,15.47,15.5,15.47,15.5,25
20180201|2017-11-02 09:30,2,15.51,15.51,15.5,15.5,22
20180201|2017-11-02 10:00,2,15.5,15.5,15.48,15.48,18
20180201|2017-11-02 10:30,2,15.5,15.5,15.48,15.48,12
20180201|2017-11-02 11:00,2,15.48,15.48,15.33,15.34,54
20180201|2017-11-02 11:30,2,15.33,15.33,15.33,15.33,6
20180201|2017-11-02 13:00,2,15.33,15.33,15.32,15.32,11
20180201|2017-11-02 13:30,2,15.32,15.32,15.32,15.32,5
20180201|2017-11-02 15:00,2,15.31,15.31,15.31,15.31,1
20180201|2017-11-03 09:00,3,15.29,15.29,15.29,15.29,6
20180201|2017-11-03 09:30,3,15.29,15.29,15.29,15.29,46
20180201|2017-11-03 10:00,3,15.26,15.27,15.26,15.27,4
20180201|2017-11-03 10:30,3,15.28,15.28,15.28,15.28,1
20180201|2017-11-03 11:00,3,15.29,15.3,15.24,15.29,23
20180201|2017-11-03 11:30,3,15.25,15.25,15.19,15.2,32
20180201|2017-11-03 12:00,3,15.18,15.2,15.17,15.17,5
20180201|2017-11-03 12:30,3,15.24,15.25,15.24,15.24,10
20180201|2017-11-03 13:00,3,15.27,15.29,15.27,15.29,2
20180201|2017-11-06 08:00,6,15.3,15.3,15.3,15.3,1
20180201|2017-11-06 08:30,6,15.32,15.32,15.31,15.31,12
20180201|2017-11-06 09:00,6,15.29,15.29,15.28,15.29,19
20180201|2017-11-06 09:30,6,15.29,15.29,15.29,15.29,3
20180201|2017-11-06 10:00,6,15.29,15.29,15.28,15.28,11
20180201|2017-11-06 10:30,6,15.28,15.28,15.25,15.25,8
20180201|2017-11-06 11:00,6,15.25,15.28,15.25,15.25,10
20180201|2017-11-06 11:30,6,15.27,15.27,15.25,15.25,5
20180201|2017-11-06 12:00,6,15.23,15.23,15.23,15.23,2
20180201|2017-11-06 14:30,6,15.23,15.23,15.23,15.23,5
20180201|2017-11-06 15:00,6,15.2,15.2,15.2,15.2,1
20180201|2017-11-07 08:30,7,15.18,15.18,15.18,15.18,2
20180201|2017-11-07 09:00,7,15.18,15.18,15.14,15.14,57
20180201|2017-11-07 09:30,7,15.17,15.19,15.17,15.19,17
20180201|2017-11-07 10:30,7,15.17,15.17,15.17,15.17,6
20180201|2017-11-07 11:00,7,15.13,15.13,15.1,15.1,21
20180201|2017-11-07 11:30,7,15.1,15.1,15.1,15.1,1
20180201|2017-11-07 12:00,7,15.1,15.1,15.04,15.04,26
20180201|2017-11-07 13:00,7,15.04,15.04,15.01,15.01,12
20180201|2017-11-07 14:00,7,15.02,15.02,15.02,15.02,5
20180201|2017-11-07 14:30,7,15.02,15.02,15.02,15.02,2
20180201|2017-11-07 15:00,7,15,15,15,15,1
20180201|2017-11-07 15:30,7,15,15.04,15,15.04,8
20180201|2017-11-07 17:00,8,15,15,15,15,1
20180201|2017-11-08 08:00,8,14.98,14.98,14.98,14.98,7
20180201|2017-11-08 08:30,8,15,15,14.94,14.94,58
20180201|2017-11-08 09:00,8,14.94,14.96,14.93,14.93,9
20180201|2017-11-08 09:30,8,14.91,14.91,14.88,14.88,29
20180201|2017-11-08 10:00,8,14.87,14.9,14.85,14.87,10
20180201|2017-11-08 10:30,8,14.87,14.88,14.87,14.88,7
20180201|2017-11-08 11:00,8,14.85,14.86,14.82,14.82,13
20180201|2017-11-08 11:30,8,14.81,14.81,14.8,14.8,11
20180201|2017-11-08 12:00,8,14.82,14.84,14.82,14.84,4
20180201|2017-11-08 12:30,8,14.8,14.83,14.8,14.83,7
20180201|2017-11-08 13:00,8,14.83,14.83,14.83,14.83,2
20180201|2017-11-09 07:30,9,14.77,14.77,14.77,14.77,1
20180201|2017-11-09 08:00,9,14.77,14.77,14.77,14.77,5
20180201|2017-11-09 08:30,9,14.75,14.75,14.69,14.69,63
20180201|2017-11-09 09:00,9,14.7,14.7,14.65,14.65,7
20180201|2017-11-09 09:30,9,14.64,14.64,14.64,14.64,2
20180201|2017-11-09 10:00,9,14.7,14.7,14.7,14.7,6
20180201|2017-11-09 10:30,9,14.72,14.8,14.72,14.74,31
20180201|2017-11-09 11:00,9,14.77,15.03,14.72,15.03,49
20180201|2017-11-09 11:30,9,15.03,15.11,15.03,15.08,17
20180201|2017-11-09 12:00,9,15.08,15.08,15.08,15.08,2
20180201|2017-11-09 13:00,9,15.07,15.11,15.07,15.1,17
20180201|2017-11-09 13:30,9,15.14,15.16,15.1,15.12,30
20180201|2017-11-09 14:00,9,15.11,15.11,15.11,15.11,3
20180201|2017-11-09 14:30,9,15.1,15.1,15.08,15.08,2
20180201|2017-11-09 15:00,9,15.09,15.09,15.08,15.08,5
20180201|2017-11-10 06:30,10,15.07,15.07,15.07,15.07,1
20180201|2017-11-10 07:30,10,15.09,15.09,15.03,15.03,2
20180201|2017-11-10 08:00,10,15.08,15.08,15.08,15.08,1
20180201|2017-11-10 08:30,10,15.09,15.14,15.09,15.14,24
20180201|2017-11-10 09:00,10,15.12,15.16,15.11,15.14,10
20180201|2017-11-10 09:30,10,15.11,15.11,15.08,15.08,26
20180201|2017-11-10 10:00,10,15.05,15.05,15.05,15.05,5
20180201|2017-11-10 11:00,10,15.02,15.02,15.02,15.02,1
20180201|2017-11-10 11:30,10,14.85,14.86,14.85,14.85,3
20180201|2017-11-10 12:30,10,14.84,14.84,14.84,14.84,1
20180201|2017-11-13 08:30,13,14.98,14.98,14.98,14.98,1
20180201|2017-11-13 09:30,13,14.94,14.95,14.94,14.94,14
20180201|2017-11-13 10:00,13,14.94,14.94,14.92,14.92,19
20180201|2017-11-13 11:00,13,14.94,14.94,14.8,14.92,44
20180201|2017-11-13 11:30,13,14.91,14.92,14.91,14.92,2
20180201|2017-11-13 12:30,13,14.93,14.96,14.93,14.95,14
20180201|2017-11-13 13:00,13,14.96,14.96,14.93,14.93,4
20180201|2017-11-13 13:30,13,14.94,14.95,14.94,14.95,8
20180201|2017-11-14 08:30,14,14.98,14.99,14.98,14.99,12
20180201|2017-11-14 09:00,14,15.01,15.02,14.99,15.02,32
20180201|2017-11-14 09:30,14,15,15,15,15,4
20180201|2017-11-14 10:00,14,15,15,15,15,6
20180201|2017-11-14 10:30,14,14.97,14.97,14.94,14.95,9
20180201|2017-11-14 11:00,14,14.93,14.99,14.92,14.97,16
20180201|2017-11-14 11:30,14,14.96,14.96,14.96,14.96,1
20180201|2017-11-14 12:30,14,14.99,15.01,14.99,15.01,2
20180201|2017-11-14 13:00,14,15.01,15.01,14.99,14.99,2
20180201|2017-11-15 08:30,15,15.03,15.03,14.98,14.98,50
20180201|2017-11-15 09:00,15,14.96,14.96,14.95,14.95,9
20180201|2017-11-15 09:30,15,14.96,14.96,14.93,14.93,5
20180201|2017-11-15 10:00,15,14.88,14.88,14.88,14.88,1
20180201|2017-11-15 10:30,15,14.91,14.93,14.91,14.93,14
20180201|2017-11-15 11:00,15,14.91,14.91,14.91,14.91,13
20180201|2017-11-15 11:30,15,14.94,14.94,14.94,14.94,2
20180201|2017-11-15 12:00,15,14.95,14.95,14.95,14.95,1
20180201|2017-11-15 12:30,15,14.96,14.96,14.96,14.96,1
20180201|2017-11-15 13:00,15,14.93,14.93,14.93,14.93,1
20180201|2017-11-15 13:30,15,14.93,14.93,14.93,14.93,1
20180201|2017-11-15 14:00,15,14.93,14.93,14.93,14.93,2
20180201|2017-11-15 14:30,15,14.94,14.94,14.91,14.91,7
20180201|2017-11-15 15:30,15,14.86,14.86,14.86,14.86,1
20180201|2017-11-16 06:00,16,14.88,14.88,14.88,14.88,1
20180201|2017-11-16 07:30,16,14.92,14.92,14.92,14.92,1
20180201|2017-11-16 09:00,16,14.92,14.92,14.9,14.91,63
20180201|2017-11-16 09:30,16,14.9,14.9,14.9,14.9,1
20180201|2017-11-16 10:00,16,14.91,14.92,14.91,14.92,4
20180201|2017-11-16 10:30,16,14.92,14.93,14.92,14.93,19
20180201|2017-11-16 11:00,16,14.91,14.91,14.77,14.77,22
20180201|2017-11-16 11:30,16,14.76,14.76,14.72,14.74,26
20180201|2017-11-16 12:30,16,14.75,14.75,14.75,14.75,1
20180201|2017-11-16 13:00,16,14.75,14.75,14.75,14.75,1
20180201|2017-11-16 13:30,16,14.75,14.75,14.75,14.75,3
20180201|2017-11-16 15:30,16,14.78,14.78,14.78,14.78,2
20180201|2017-11-17 08:00,17,14.75,14.75,14.68,14.7,18
20180201|2017-11-17 08:30,17,14.68,14.68,14.59,14.59,11
20180201|2017-11-17 09:00,17,14.55,14.56,14.55,14.56,4
20180201|2017-11-17 09:30,17,14.56,14.59,14.53,14.53,28
20180201|2017-11-17 10:00,17,14.56,14.56,14.56,14.56,1
20180201|2017-11-17 10:30,17,14.55,14.55,14.52,14.52,5
20180201|2017-11-17 11:00,17,14.5,14.5,14.45,14.45,80
20180201|2017-11-17 11:30,17,14.46,14.51,14.46,14.5,20
20180201|2017-11-17 12:00,17,14.49,14.49,14.46,14.48,34
20180201|2017-11-17 12:30,17,14.46,14.49,14.46,14.49,15
20180201|2017-11-17 13:00,17,14.48,14.48,14.46,14.46,9
20180201|2017-11-17 13:30,17,14.43,14.46,14.43,14.46,17
20180201|2017-11-20 07:30,20,14.46,14.46,14.45,14.45,3
20180201|2017-11-20 08:00,20,14.46,14.46,14.46,14.46,55
20180201|2017-11-20 08:30,20,14.46,14.46,14.46,14.46,13
20180201|2017-11-20 09:30,20,14.48,14.5,14.48,14.5,8
20180201|2017-11-20 10:00,20,14.51,14.6,14.51,14.58,30
20180201|2017-11-20 10:30,20,14.59,14.59,14.59,14.59,1
20180201|2017-11-20 11:00,20,14.58,14.58,14.55,14.55,21
20180201|2017-11-20 12:00,20,14.58,14.58,14.58,14.58,2
20180201|2017-11-20 13:00,20,14.59,14.61,14.59,14.6,5
20180201|2017-11-20 13:30,20,14.6,14.6,14.6,14.6,1
20180201|2017-11-20 15:00,20,14.6,14.6,14.6,14.6,2
20180201|2017-11-21 08:00,21,14.67,14.68,14.66,14.66,9
20180201|2017-11-21 09:00,21,14.64,14.64,14.64,14.64,1
20180201|2017-11-21 10:00,21,14.61,14.61,14.59,14.59,5
20180201|2017-11-21 10:30,21,14.57,14.57,14.51,14.52,9
20180201|2017-11-21 11:00,21,14.56,14.66,14.56,14.62,38
20180201|2017-11-21 11:30,21,14.58,14.58,14.58,14.58,4
20180201|2017-11-21 12:00,21,14.55,14.55,14.55,14.55,1
20180201|2017-11-21 12:30,21,14.56,14.56,14.56,14.56,1
20180201|2017-11-21 13:00,21,14.55,14.55,14.55,14.55,2
20180201|2017-11-21 14:00,21,14.58,14.6,14.58,14.6,7
20180201|2017-11-21 14:30,21,14.62,14.62,14.62,14.62,1
20180201|2017-11-21 15:00,21,14.62,14.62,14.62,14.62,3
20180201|2017-11-22 07:30,22,14.64,14.64,14.64,14.64,7
20180201|2017-11-22 08:00,22,14.62,14.62,14.62,14.62,10
20180201|2017-11-22 09:00,22,14.56,14.58,14.55,14.58,7
20180201|2017-11-22 09:30,22,14.56,14.64,14.56,14.64,30
20180201|2017-11-22 10:00,22,14.61,14.62,14.61,14.62,2
20180201|2017-11-22 10:30,22,14.64,14.67,14.64,14.66,7
20180201|2017-11-22 11:00,22,14.73,14.73,14.73,14.73,1
20180201|2017-11-22 11:30,22,14.62,14.62,14.62,14.62,1
20180201|2017-11-22 12:00,22,14.61,14.65,14.61,14.65,9
20180201|2017-11-22 12:30,22,14.65,14.66,14.64,14.66,7
20180201|2017-11-27 09:00,27,14.67,14.7,14.67,14.7,22
20180201|2017-11-27 09:30,27,14.75,14.75,14.75,14.75,1
20180201|2017-11-27 10:30,27,14.75,14.75,14.67,14.67,7
20180201|2017-11-27 11:00,27,14.67,14.67,14.58,14.58,19
20180201|2017-11-27 11:30,27,14.59,14.59,14.59,14.59,1
20180201|2017-11-27 12:00,27,14.59,14.59,14.55,14.55,8
20180201|2017-11-27 12:30,27,14.55,14.55,14.54,14.54,7
20180201|2017-11-27 13:30,27,14.51,14.51,14.51,14.51,9
20180201|2017-11-27 14:00,27,14.49,14.49,14.48,14.48,2
20180201|2017-11-28 08:30,28,14.5,14.53,14.5,14.53,4
20180201|2017-11-28 09:00,28,14.5,14.5,14.49,14.49,4
20180201|2017-11-28 09:30,28,14.48,14.48,14.48,14.48,2
20180201|2017-11-28 10:00,28,14.48,14.48,14.44,14.44,59
20180201|2017-11-28 10:30,28,14.42,14.43,14.37,14.38,59
20180201|2017-11-28 11:00,28,14.39,14.48,14.39,14.41,56
20180201|2017-11-28 11:30,28,14.42,14.53,14.42,14.48,21
20180201|2017-11-28 12:00,28,14.5,14.5,14.46,14.47,11
20180201|2017-11-28 12:30,28,14.45,14.47,14.45,14.47,7
20180201|2017-11-28 13:00,28,14.44,14.48,14.44,14.48,5
20180201|2017-11-29 07:00,29,14.55,14.55,14.5,14.5,2
20180201|2017-11-29 07:30,29,14.49,14.49,14.49,14.49,1
20180201|2017-11-29 08:00,29,14.52,14.52,14.52,14.52,2
20180201|2017-11-29 08:30,29,14.53,14.61,14.53,14.61,21
20180201|2017-11-29 09:00,29,14.64,14.64,14.61,14.61,11
20180201|2017-11-29 09:30,29,14.58,14.58,14.52,14.52,8
20180201|2017-11-29 10:00,29,14.52,14.55,14.52,14.55,16
20180201|2017-11-29 10:30,29,14.51,14.51,14.49,14.5,8
20180201|2017-11-29 11:00,29,14.55,14.55,14.49,14.49,16
20180201|2017-11-29 11:30,29,14.49,14.53,14.49,14.53,3
20180201|2017-11-29 12:30,29,14.52,14.52,14.52,14.52,1
20180201|2017-11-30 08:30,30,14.55,14.55,14.55,14.55,1
20180201|2017-11-30 09:00,30,14.55,14.57,14.55,14.55,20
20180201|2017-11-30 10:30,30,14.59,14.6,14.59,14.6,6
20180201|2017-11-30 11:00,30,14.62,14.62,14.58,14.6,12
20180201|2017-11-30 11:30,30,14.62,14.7,14.62,14.7,11
20180201|2017-11-30 12:00,30,14.67,14.75,14.67,14.75,56
20180201|2017-11-30 12:30,30,14.75,14.75,14.71,14.71,19
20180201|2017-11-30 14:00,30,14.72,14.72,14.72,14.72,1
20180201|2017-11-30 15:30,30,14.74,14.74,14.74,14.74,3
20180201|2017-12-01 09:00,1,14.75,14.75,14.73,14.73,4
20180201|2017-12-01 09:30,1,14.69,14.69,14.69,14.69,1
20180201|2017-12-01 10:00,1,14.69,14.71,14.69,14.7,7
20180201|2017-12-01 10:30,1,14.66,14.7,14.66,14.66,7
20180201|2017-12-01 11:00,1,14.62,14.64,14.6,14.6,13
20180201|2017-12-01 11:30,1,14.6,14.6,14.6,14.6,1
20180201|2017-12-01 12:00,1,14.57,14.57,14.54,14.56,12
20180201|2017-12-01 13:00,1,14.56,14.57,14.54,14.57,8
20180201|2017-12-01 13:30,1,14.58,14.58,14.58,14.58,1
20180201|2017-12-04 07:30,4,14.55,14.55,14.55,14.55,1
20180201|2017-12-04 08:30,4,14.5,14.5,14.49,14.49,17
20180201|2017-12-04 09:00,4,14.49,14.49,14.42,14.44,24
20180201|2017-12-04 09:30,4,14.42,14.44,14.42,14.44,6
20180201|2017-12-04 10:00,4,14.4,14.42,14.39,14.42,6
20180201|2017-12-04 10:30,4,14.4,14.42,14.38,14.42,9
20180201|2017-12-04 11:00,4,14.43,14.46,14.39,14.39,7
20180201|2017-12-04 11:30,4,14.36,14.36,14.31,14.31,23
20180201|2017-12-04 12:00,4,14.35,14.35,14.35,14.35,2
20180201|2017-12-04 12:30,4,14.37,14.37,14.33,14.33,15
20180201|2017-12-04 13:00,4,14.36,14.36,14.36,14.36,2
20180201|2017-12-04 14:00,4,14.4,14.4,14.4,14.4,1
20180201|2017-12-05 08:00,5,14.33,14.33,14.33,14.33,1
20180201|2017-12-05 08:30,5,14.32,14.34,14.31,14.34,5
20180201|2017-12-05 09:00,5,14.33,14.33,14.3,14.31,6
20180201|2017-12-05 09:30,5,14.3,14.32,14.3,14.32,15
20180201|2017-12-05 10:00,5,14.32,14.35,14.31,14.34,46
20180201|2017-12-05 10:30,5,14.32,14.35,14.32,14.35,4
20180201|2017-12-05 11:00,5,14.42,14.44,14.41,14.42,49
20180201|2017-12-05 11:30,5,14.4,14.4,14.34,14.36,41
20180201|2017-12-05 12:00,5,14.35,14.35,14.28,14.3,34
20180201|2017-12-05 12:30,5,14.3,14.3,14.29,14.29,6
20180201|2017-12-05 13:00,5,14.29,14.31,14.29,14.31,6
20180201|2017-12-05 14:30,5,14.31,14.31,14.31,14.31,2
20180201|2017-12-06 07:30,6,14.33,14.33,14.33,14.33,1
20180201|2017-12-06 09:30,6,14.33,14.33,14.32,14.32,2
20180201|2017-12-06 10:00,6,14.32,14.32,14.32,14.32,2
20180201|2017-12-06 10:30,6,14.32,14.32,14.3,14.3,5
20180201|2017-12-06 11:00,6,14.23,14.24,14.18,14.24,30
20180201|2017-12-06 12:30,6,14.24,14.24,14.24,14.24,1
20180201|2017-12-06 13:00,6,14.24,14.25,14.22,14.25,8
20180201|2017-12-06 14:00,6,14.2,14.2,14.2,14.2,4
20180201|2017-12-06 14:30,6,14.2,14.2,14.19,14.19,9
20180201|2017-12-07 06:30,7,14.24,14.24,14.24,14.24,2
20180201|2017-12-07 08:30,7,14.17,14.17,14.17,14.17,3
20180201|2017-12-07 09:00,7,14.17,14.17,14.17,14.17,4
20180201|2017-12-07 09:30,7,14.17,14.17,14.17,14.17,45
20180201|2017-12-07 10:00,7,14.16,14.17,14.13,14.17,17
20180201|2017-12-07 10:30,7,14.16,14.18,14.16,14.18,5
20180201|2017-12-07 11:00,7,14.16,14.32,14.16,14.31,98
20180201|2017-12-07 11:30,7,14.28,14.3,14.28,14.29,19
20180201|2017-12-07 12:00,7,14.29,14.35,14.29,14.35,34
20180201|2017-12-07 12:30,7,14.33,14.37,14.33,14.36,31
20180201|2017-12-07 13:00,7,14.37,14.37,14.34,14.34,49
20180201|2017-12-07 13:30,7,14.34,14.36,14.34,14.36,13
20180201|2017-12-07 14:00,7,14.35,14.35,14.35,14.35,2
20180201|2017-12-07 17:00,8,14.37,14.37,14.37,14.37,3
20180201|2017-12-07 20:30,8,14.34,14.34,14.34,14.34,2
20180201|2017-12-07 21:30,8,14.34,14.35,14.34,14.35,3
20180201|2017-12-08 08:30,8,14.31,14.35,14.3,14.35,9
20180201|2017-12-08 09:00,8,14.29,14.29,14.29,14.29,1
20180201|2017-12-08 09:30,8,14.34,14.34,14.31,14.31,7
20180201|2017-12-08 10:00,8,14.31,14.31,14.29,14.29,8
20180201|2017-12-08 10:30,8,14.29,14.31,14.28,14.31,7
20180201|2017-12-08 11:00,8,14.31,14.41,14.31,14.36,30
20180201|2017-12-08 11:30,8,14.37,14.37,14.35,14.36,4
20180201|2017-12-08 12:00,8,14.36,14.36,14.33,14.33,6
20180201|2017-12-08 12:30,8,14.33,14.33,14.29,14.32,9
20180201|2017-12-08 13:00,8,14.33,14.33,14.31,14.32,22
20180201|2017-12-08 13:30,8,14.32,14.33,14.32,14.33,5
20180201|2017-12-10 19:00,11,14.32,14.32,14.32,14.32,1
20180201|2017-12-11 08:00,11,14.31,14.31,14.31,14.31,1
20180201|2017-12-11 08:30,11,14.34,14.38,14.34,14.38,31
20180201|2017-12-11 09:00,11,14.37,14.37,14.35,14.36,17
20180201|2017-12-11 09:30,11,14.36,14.38,14.36,14.38,19
20180201|2017-12-11 10:00,11,14.38,14.39,14.36,14.39,35
20180201|2017-12-11 10:30,11,14.38,14.39,14.38,14.38,15
20180201|2017-12-11 11:00,11,14.38,14.38,14.19,14.2,58
20180201|2017-12-11 12:00,11,14.23,14.23,14.21,14.23,14
20180201|2017-12-11 12:30,11,14.21,14.21,14.19,14.21,16
20180201|2017-12-11 13:00,11,14.22,14.26,14.22,14.26,30
20180201|2017-12-11 13:30,11,14.27,14.27,14.25,14.25,2
20180201|2017-12-11 14:00,11,14.25,14.25,14.25,14.25,3
20180201|2017-12-11 14:30,11,14.25,14.25,14.25,14.25,2
20180201|2017-12-11 15:00,11,14.25,14.25,14.24,14.25,3
20180201|2017-12-11 15:30,11,14.25,14.25,14.25,14.25,1
20180201|2017-12-12 04:30,12,14.25,14.25,14.25,14.25,1
20180201|2017-12-12 08:00,12,14.25,14.25,14.25,14.25,4
20180201|2017-12-12 08:30,12,14.25,14.25,14.24,14.25,15
20180201|2017-12-12 09:00,12,14.25,14.26,14.2,14.22,30
20180201|2017-12-12 09:30,12,14.22,14.23,14.2,14.2,17
20180201|2017-12-12 10:00,12,14.2,14.2,14.2,14.2,7
20180201|2017-12-12 10:30,12,14.22,14.24,14.2,14.2,25
20180201|2017-12-12 11:00,12,14.24,14.28,14.15,14.18,43
20180201|2017-12-12 11:30,12,14.15,14.19,14.14,14.17,16
20180201|2017-12-12 12:00,12,14.19,14.25,14.19,14.19,55
20180201|2017-12-12 12:30,12,14.19,14.19,14.19,14.19,4
20180201|2017-12-12 13:00,12,14.17,14.17,14.17,14.17,2
20180201|2017-12-12 14:00,12,14.15,14.22,14.15,14.22,57
20180201|2017-12-12 14:30,12,14.24,14.24,14.24,14.24,2
20180201|2017-12-12 19:00,13,14.27,14.27,14.14,14.14,2
20180201|2017-12-13 08:30,13,14.16,14.21,14.16,14.21,12
20180201|2017-12-13 09:00,13,14.18,14.2,14.14,14.2,42
20180201|2017-12-13 09:30,13,14.2,14.2,14.17,14.17,22
20180201|2017-12-13 10:00,13,14.18,14.19,14.18,14.19,5
20180201|2017-12-13 10:30,13,14.18,14.22,14.18,14.22,9
20180201|2017-12-13 11:00,13,14.23,14.28,14.23,14.28,25
20180201|2017-12-13 11:30,13,14.29,14.31,14.29,14.31,6
20180201|2017-12-13 12:00,13,14.27,14.35,14.27,14.35,29
20180201|2017-12-13 12:30,13,14.35,14.43,14.33,14.39,44
20180201|2017-12-13 13:00,13,14.41,14.48,14.33,14.48,44
20180201|2017-12-13 13:30,13,14.49,14.51,14.39,14.39,10
20180201|2017-12-13 14:00,13,14.39,14.4,14.39,14.4,3
20180201|2017-12-13 14:30,13,14.41,14.41,14.39,14.39,6
20180201|2017-12-13 15:00,13,14.36,14.36,14.36,14.36,1
20180201|2017-12-13 17:00,14,14.37,14.38,14.32,14.38,3
20180201|2017-12-13 18:00,14,14.32,14.32,14.32,14.32,1
20180201|2017-12-13 18:30,14,14.32,14.32,14.32,14.32,9
20180201|2017-12-14 06:00,14,14.32,14.32,14.32,14.32,4
20180201|2017-12-14 06:30,14,14.32,14.32,14.32,14.32,1
20180201|2017-12-14 08:00,14,14.28,14.28,14.28,14.28,1
20180201|2017-12-14 08:30,14,14.3,14.33,14.3,14.33,5
20180201|2017-12-14 09:00,14,14.35,14.35,14.33,14.33,2
20180201|2017-12-14 09:30,14,14.34,14.34,14.32,14.32,4
20180201|2017-12-14 10:00,14,14.32,14.37,14.32,14.36,17
20180201|2017-12-14 10:30,14,14.39,14.5,14.39,14.46,33
20180201|2017-12-14 11:00,14,14.44,14.61,14.44,14.61,64
20180201|2017-12-14 11:30,14,14.67,14.71,14.61,14.61,25
20180201|2017-12-14 12:00,14,14.58,14.58,14.57,14.57,7
20180201|2017-12-14 12:30,14,14.56,14.56,14.51,14.51,8
20180201|2017-12-14 13:00,14,14.51,14.54,14.49,14.51,8
20180201|2017-12-14 13:30,14,14.53,14.53,14.53,14.53,2
20180201|2017-12-14 17:00,15,14.59,14.59,14.59,14.59,2
20180201|2017-12-14 21:00,15,14.55,14.55,14.55,14.55,1
20180201|2017-12-15 06:30,15,14.56,14.58,14.56,14.58,8
20180201|2017-12-15 07:00,15,14.62,14.62,14.62,14.62,2
20180201|2017-12-15 07:30,15,14.65,14.68,14.65,14.66,6
20180201|2017-12-15 08:00,15,14.7,14.7,14.66,14.66,11
20180201|2017-12-15 08:30,15,14.65,14.67,14.62,14.65,37
20180201|2017-12-15 09:00,15,14.65,14.69,14.65,14.67,54
20180201|2017-12-15 09:30,15,14.67,14.69,14.65,14.65,26
20180201|2017-12-15 10:00,15,14.67,14.69,14.66,14.68,14
20180201|2017-12-15 10:30,15,14.65,14.67,14.63,14.63,12
20180201|2017-12-15 11:00,15,14.57,14.57,14.16,14.28,166
20180201|2017-12-15 11:30,15,14.26,14.27,14.23,14.24,21
20180201|2017-12-15 12:00,15,14.26,14.26,14.24,14.25,25
20180201|2017-12-15 12:30,15,14.25,14.26,14.23,14.23,47
20180201|2017-12-15 13:00,15,14.23,14.24,14.22,14.24,16
20180201|2017-12-15 13:30,15,14.27,14.27,14.22,14.22,12
20180201|2017-12-18 07:30,18,14.24,14.24,14.24,14.24,1
20180201|2017-12-18 08:00,18,14.24,14.25,14.24,14.25,3
20180201|2017-12-18 08:30,18,14.27,14.29,14.27,14.28,19
20180201|2017-12-18 09:00,18,14.27,14.3,14.27,14.28,36
20180201|2017-12-18 09:30,18,14.24,14.24,14.16,14.18,22
20180201|2017-12-18 10:00,18,14.18,14.18,14.12,14.14,20
20180201|2017-12-18 10:30,18,14.13,14.14,14.13,14.14,8
20180201|2017-12-18 11:00,18,14.11,14.11,13.84,13.93,155
20180201|2017-12-18 11:30,18,13.92,13.94,13.9,13.9,32
20180201|2017-12-18 12:00,18,13.85,13.85,13.83,13.83,44
20180201|2017-12-18 12:30,18,13.84,13.86,13.84,13.86,3
20180201|2017-12-18 13:00,18,13.84,13.85,13.84,13.85,2
20180201|2017-12-18 13:30,18,13.85,13.85,13.85,13.85,4
20180201|2017-12-18 14:00,18,13.88,13.88,13.88,13.88,4
20180201|2017-12-18 15:00,18,13.86,13.86,13.84,13.85,7
20180201|2017-12-18 15:30,18,13.85,13.85,13.85,13.85,1
20180201|2017-12-18 17:00,19,13.84,13.84,13.84,13.84,2
20180201|2017-12-19 08:00,19,13.9,13.9,13.9,13.9,1
20180201|2017-12-19 08:30,19,13.9,13.91,13.79,13.79,93
20180201|2017-12-19 09:00,19,13.81,13.82,13.67,13.68,89
20180201|2017-12-19 09:30,19,13.69,13.7,13.69,13.7,48
20180201|2017-12-19 10:00,19,13.7,13.7,13.69,13.7,20
20180201|2017-12-19 10:30,19,13.7,13.7,13.67,13.68,38
20180201|2017-12-19 11:00,19,13.66,13.66,13.54,13.62,138
20180201|2017-12-19 11:30,19,13.62,13.63,13.56,13.58,35
20180201|2017-12-19 12:00,19,13.59,13.6,13.59,13.6,16
20180201|2017-12-19 12:30,19,13.61,13.65,13.61,13.64,20
20180201|2017-12-19 13:00,19,13.64,13.66,13.64,13.65,16
20180201|2017-12-19 14:00,19,13.66,13.69,13.66,13.66,5
20180201|2017-12-19 15:30,19,13.68,13.68,13.68,13.68,3
20180201|2017-12-19 17:00,20,13.69,13.69,13.68,13.68,3
20180201|2017-12-20 06:00,20,13.68,13.68,13.68,13.68,2
20180201|2017-12-20 06:30,20,13.69,13.7,13.69,13.7,12
20180201|2017-12-20 07:00,20,13.7,13.7,13.7,13.7,6
20180201|2017-12-20 08:00,20,13.67,13.67,13.66,13.66,3
20180201|2017-12-20 08:30,20,13.67,13.67,13.58,13.6,71
20180201|2017-12-20 09:00,20,13.6,13.63,13.58,13.61,99
20180201|2017-12-20 09:30,20,13.56,13.6,13.5,13.53,55
20180201|2017-12-20 10:00,20,13.5,13.58,13.5,13.55,21
20180201|2017-12-20 10:30,20,13.58,13.6,13.58,13.6,62
20180201|2017-12-20 11:00,20,13.64,13.64,13.5,13.53,85
20180201|2017-12-20 11:30,20,13.51,13.56,13.51,13.55,27
20180201|2017-12-20 12:00,20,13.55,13.59,13.55,13.58,11
20180201|2017-12-20 12:30,20,13.58,13.59,13.55,13.55,64
20180201|2017-12-20 13:00,20,13.56,13.58,13.56,13.58,5
20180201|2017-12-20 13:30,20,13.58,13.62,13.58,13.62,8
20180201|2017-12-20 14:00,20,13.61,13.61,13.61,13.61,3
20180201|2017-12-20 14:30,20,13.62,13.62,13.61,13.61,3
20180201|2017-12-20 15:00,20,13.61,13.65,13.61,13.65,6
20180201|2017-12-20 15:30,20,13.68,13.68,13.67,13.67,2
20180201|2017-12-20 18:00,21,13.6,13.6,13.6,13.6,6
20180201|2017-12-21 02:30,21,13.65,13.65,13.65,13.65,1
20180201|2017-12-21 05:00,21,13.64,13.64,13.64,13.64,2
20180201|2017-12-21 06:30,21,13.64,13.64,13.61,13.61,13
20180201|2017-12-21 08:00,21,13.65,13.65,13.65,13.65,14
20180201|2017-12-21 08:30,21,13.65,13.68,13.59,13.64,140
20180201|2017-12-21 09:00,21,13.66,13.66,13.63,13.63,24
20180201|2017-12-21 09:30,21,13.63,13.64,13.62,13.64,23
20180201|2017-12-21 10:00,21,13.61,13.62,13.59,13.59,26
20180201|2017-12-21 10:30,21,13.61,13.62,13.61,13.62,10
20180201|2017-12-21 11:00,21,13.62,13.77,13.62,13.75,206
20180201|2017-12-21 11:30,21,13.66,13.67,13.6,13.6,10
20180201|2017-12-21 12:00,21,13.6,13.7,13.6,13.7,10
20180201|2017-12-21 12:30,21,13.7,13.7,13.7,13.7,1
20180201|2017-12-21 13:00,21,13.7,13.7,13.7,13.7,89
20180201|2017-12-21 13:30,21,13.65,13.65,13.64,13.64,6
20180201|2017-12-21 14:30,21,13.7,13.7,13.7,13.7,1
20180201|2017-12-21 20:00,22,13.7,13.7,13.7,13.7,1
20180201|2017-12-21 22:30,22,13.72,13.72,13.72,13.72,1
20180201|2017-12-22 04:00,22,13.72,13.72,13.72,13.72,1
20180201|2017-12-22 07:00,22,13.75,13.75,13.75,13.75,3
20180201|2017-12-22 08:00,22,13.74,13.75,13.73,13.74,6
20180201|2017-12-22 08:30,22,13.74,13.74,13.66,13.66,12
20180201|2017-12-22 09:00,22,13.65,13.65,13.63,13.64,16
20180201|2017-12-22 09:30,22,13.65,13.66,13.62,13.66,29
20180201|2017-12-22 10:00,22,13.65,13.65,13.65,13.65,13
20180201|2017-12-22 10:30,22,13.65,13.65,13.64,13.64,2
20180201|2017-12-22 11:00,22,13.65,13.67,13.62,13.63,61
20180201|2017-12-22 11:30,22,13.64,13.65,13.63,13.64,25
20180201|2017-12-25 21:30,26,13.63,13.63,13.63,13.63,2
20180201|2017-12-26 07:30,26,13.62,13.62,13.62,13.62,1
20180201|2017-12-26 08:00,26,13.61,13.62,13.61,13.62,5
20180201|2017-12-26 08:30,26,13.61,13.61,13.58,13.58,13
20180201|2017-12-26 09:00,26,13.59,13.59,13.59,13.59,10
20180201|2017-12-26 09:30,26,13.6,13.6,13.6,13.6,1
20180201|2017-12-26 10:00,26,13.6,13.6,13.53,13.53,35
20180201|2017-12-26 10:30,26,13.55,13.56,13.55,13.56,9
20180201|2017-12-26 11:00,26,13.55,13.6,13.47,13.52,78
20180201|2017-12-26 11:30,26,13.55,13.59,13.55,13.59,13
20180201|2017-12-26 12:00,26,13.57,13.57,13.55,13.55,4
20180201|2017-12-26 12:30,26,13.54,13.54,13.54,13.54,2
20180201|2017-12-26 13:00,26,13.55,13.56,13.55,13.56,4
20180201|2017-12-26 15:00,26,13.59,13.6,13.59,13.6,18
20180201|2017-12-26 17:00,27,13.6,13.6,13.6,13.6,3
20180201|2017-12-26 17:30,27,13.6,13.6,13.6,13.6,13
20180201|2017-12-26 18:00,27,13.6,13.6,13.6,13.6,11
20180201|2017-12-26 18:30,27,13.6,13.6,13.6,13.6,18
20180201|2017-12-26 19:00,27,13.6,13.6,13.6,13.6,1
20180201|2017-12-26 19:30,27,13.6,13.6,13.6,13.6,3
20180201|2017-12-26 20:00,27,13.6,13.64,13.6,13.64,25
20180201|2017-12-26 21:00,27,13.64,13.64,13.64,13.64,2
20180201|2017-12-26 23:00,27,13.6,13.6,13.6,13.6,1
20180201|2017-12-27 07:00,27,13.64,13.64,13.64,13.64,1
20180201|2017-12-27 08:00,27,13.64,13.64,13.6,13.6,3
20180201|2017-12-27 08:30,27,13.58,13.59,13.58,13.59,7
20180201|2017-12-27 09:00,27,13.55,13.56,13.53,13.54,13
20180201|2017-12-27 09:30,27,13.56,13.6,13.56,13.59,26
20180201|2017-12-27 10:00,27,13.58,13.58,13.57,13.58,3
20180201|2017-12-27 10:30,27,13.57,13.57,13.55,13.56,12
20180201|2017-12-27 11:00,27,13.53,13.64,13.53,13.63,27
20180201|2017-12-27 11:30,27,13.63,13.65,13.6,13.6,59
20180201|2017-12-27 12:30,27,13.6,13.6,13.59,13.59,6
20180201|2017-12-27 13:00,27,13.61,13.63,13.6,13.61,8
20180201|2017-12-27 13:30,27,13.61,13.61,13.61,13.61,2
20180201|2017-12-27 15:00,27,13.62,13.62,13.62,13.62,2
20180201|2017-12-27 15:30,27,13.63,13.63,13.63,13.63,2
20180201|2017-12-28 06:30,28,13.62,13.62,13.62,13.62,1
20180201|2017-12-28 07:30,28,13.64,13.64,13.64,13.64,4
20180201|2017-12-28 08:30,28,13.64,13.7,13.64,13.7,96
20180201|2017-12-28 09:00,28,13.7,13.7,13.66,13.68,18
20180201|2017-12-28 09:30,28,13.67,13.68,13.67,13.68,2
20180201|2017-12-28 10:00,28,13.66,13.69,13.66,13.68,4
20180201|2017-12-28 10:30,28,13.68,13.7,13.68,13.7,21
20180201|2017-12-28 11:00,28,13.7,13.72,13.68,13.72,34
20180201|2017-12-28 11:30,28,13.73,13.74,13.7,13.73,22
20180201|2017-12-28 12:00,28,13.7,13.7,13.7,13.7,1
20180201|2017-12-28 13:00,28,13.73,13.73,13.73,13.73,6
20180201|2017-12-28 13:30,28,13.73,13.73,13.73,13.73,1
20180201|2017-12-29 07:30,29,13.73,13.75,13.73,13.75,2
20180201|2017-12-29 08:30,29,13.71,13.71,13.71,13.71,5
20180201|2017-12-29 09:00,29,13.68,13.7,13.68,13.7,14
20180201|2017-12-29 09:30,29,13.71,13.72,13.7,13.7,23
20180201|2017-12-29 10:00,29,13.69,13.74,13.69,13.71,30
20180201|2017-12-29 10:30,29,13.72,13.75,13.72,13.73,37
20180201|2017-12-29 11:00,29,13.72,13.73,13.7,13.71,64
20180201|2017-12-29 11:30,29,13.73,13.73,13.73,13.73,1
20180201|2017-12-29 12:00,29,13.73,13.73,13.72,13.72,6
20180201|2017-12-29 12:30,29,13.72,13.76,13.72,13.76,9
20180201|2017-12-29 13:00,29,13.77,13.78,13.76,13.78,14
20180201|2017-12-29 13:30,29,13.75,13.75,13.75,13.75,1
20180201|2018-01-01 18:30,2,13.74,13.74,13.74,13.74,1
20180201|2018-01-02 07:30,2,13.74,13.74,13.74,13.74,1
20180201|2018-01-02 08:00,2,13.76,13.77,13.76,13.77,4
20180201|2018-01-02 08:30,2,13.77,13.78,13.7,13.7,24
20180201|2018-01-02 09:00,2,13.71,13.72,13.68,13.69,18
20180201|2018-01-02 09:30,2,13.69,13.7,13.68,13.68,13
20180201|2018-01-02 10:00,2,13.68,13.73,13.68,13.69,53
20180201|2018-01-02 10:30,2,13.7,13.7,13.63,13.66,48
20180201|2018-01-02 11:00,2,13.65,13.65,13.56,13.56,71
20180201|2018-01-02 11:30,2,13.59,13.6,13.59,13.59,16
20180201|2018-01-02 13:00,2,13.59,13.6,13.58,13.59,21
20180201|2018-01-03 06:00,3,13.56,13.56,13.56,13.56,2
20180201|2018-01-03 07:00,3,13.53,13.53,13.52,13.53,4
20180201|2018-01-03 07:30,3,13.55,13.55,13.55,13.55,1
20180201|2018-01-03 08:00,3,13.52,13.55,13.52,13.55,4
20180201|2018-01-03 08:30,3,13.55,13.61,13.55,13.6,23
20180201|2018-01-03 09:00,3,13.59,13.61,13.55,13.58,66
20180201|2018-01-03 09:30,3,13.58,13.61,13.57,13.59,33
20180201|2018-01-03 10:00,3,13.61,13.64,13.6,13.64,25
20180201|2018-01-03 10:30,3,13.64,13.64,13.57,13.59,10
20180201|2018-01-03 11:00,3,13.59,13.59,13.52,13.52,37
20180201|2018-01-03 11:30,3,13.52,13.54,13.52,13.54,6
20180201|2018-01-03 12:00,3,13.52,13.54,13.51,13.53,14
20180201|2018-01-03 12:30,3,13.53,13.53,13.51,13.52,25
20180201|2018-01-03 13:00,3,13.52,13.55,13.52,13.54,23
20180201|2018-01-03 13:30,3,13.54,13.54,13.54,13.54,4
20180201|2018-01-03 14:30,3,13.54,13.54,13.54,13.54,3
20180201|2018-01-04 07:00,4,13.51,13.51,13.51,13.51,1
20180201|2018-01-04 07:30,4,13.54,13.54,13.54,13.54,6
20180201|2018-01-04 08:00,4,13.53,13.56,13.53,13.54,12
20180201|2018-01-04 08:30,4,13.54,13.54,13.54,13.54,5
20180201|2018-01-04 09:00,4,13.54,13.56,13.54,13.55,57
20180201|2018-01-04 09:30,4,13.55,13.56,13.55,13.55,95
20180201|2018-01-04 10:00,4,13.55,13.56,13.55,13.55,23
20180201|2018-01-04 10:30,4,13.55,13.56,13.55,13.56,19
20180201|2018-01-04 11:00,4,13.54,13.54,13.45,13.46,48
20180201|2018-01-04 11:30,4,13.48,13.49,13.48,13.49,2
20180201|2018-01-04 12:00,4,13.51,13.56,13.51,13.55,38
20180201|2018-01-04 12:30,4,13.56,13.66,13.56,13.57,129
20180201|2018-01-04 13:00,4,13.58,13.62,13.58,13.6,35
20180201|2018-01-04 13:30,4,13.62,13.62,13.59,13.59,3
20180201|2018-01-04 14:00,4,13.58,13.62,13.58,13.62,11
20180201|2018-01-04 14:30,4,13.62,13.62,13.59,13.6,22
20180201|2018-01-04 15:00,4,13.58,13.58,13.58,13.58,2
20180201|2018-01-04 15:30,4,13.6,13.6,13.6,13.6,2
20180201|2018-01-04 19:30,5,13.52,13.52,13.52,13.52,1
20180201|2018-01-05 04:30,5,13.52,13.52,13.52,13.52,1
20180201|2018-01-05 08:00,5,13.54,13.54,13.54,13.54,3
20180201|2018-01-05 08:30,5,13.57,13.58,13.53,13.53,11
20180201|2018-01-05 09:00,5,13.49,13.51,13.46,13.51,57
20180201|2018-01-05 10:00,5,13.54,13.56,13.51,13.51,9
20180201|2018-01-05 10:30,5,13.53,13.53,13.52,13.52,4
20180201|2018-01-05 11:00,5,13.51,13.54,13.48,13.51,48
20180201|2018-01-05 11:30,5,13.49,13.5,13.48,13.5,13
20180201|2018-01-05 12:00,5,13.48,13.48,13.47,13.47,7
20180201|2018-01-05 12:30,5,13.46,13.46,13.41,13.44,46
20180201|2018-01-05 13:00,5,13.45,13.45,13.45,13.45,5
20180201|2018-01-05 13:30,5,13.44,13.44,13.44,13.44,1
20180201|2018-01-07 20:00,8,13.4,13.4,13.38,13.38,3
20180201|2018-01-08 06:00,8,13.38,13.38,13.38,13.38,2
20180201|2018-01-08 06:30,8,13.38,13.39,13.38,13.39,3
20180201|2018-01-08 07:30,8,13.38,13.38,13.34,13.34,11
20180201|2018-01-08 08:00,8,13.34,13.35,13.34,13.34,7
20180201|2018-01-08 08:30,8,13.33,13.33,13.31,13.31,11
20180201|2018-01-08 09:00,8,13.31,13.33,13.29,13.31,73
20180201|2018-01-08 09:30,8,13.31,13.32,13.3,13.32,18
20180201|2018-01-08 10:00,8,13.32,13.33,13.32,13.32,9
20180201|2018-01-08 10:30,8,13.3,13.32,13.3,13.32,8
20180201|2018-01-08 11:00,8,13.3,13.3,13.22,13.25,75
20180201|2018-01-08 11:30,8,13.23,13.25,13.23,13.24,4
20180201|2018-01-08 12:30,8,13.24,13.24,13.23,13.23,2
20180201|2018-01-08 13:00,8,13.25,13.25,13.25,13.25,1
20180201|2018-01-08 14:30,8,13.26,13.26,13.26,13.26,2
20180201|2018-01-08 15:30,8,13.25,13.25,13.25,13.25,1
20180201|2018-01-08 17:00,9,13.23,13.24,13.23,13.24,7
20180201|2018-01-08 19:00,9,13.24,13.24,13.23,13.23,11
20180201|2018-01-08 19:30,9,13.22,13.22,13.2,13.2,3
20180201|2018-01-08 20:30,9,13.23,13.23,13.23,13.23,2
20180201|2018-01-08 21:00,9,13.23,13.23,13.23,13.23,2
20180201|2018-01-08 22:00,9,13.2,13.2,13.2,13.2,1
20180201|2018-01-09 07:00,9,13.2,13.2,13.2,13.2,2
20180201|2018-01-09 07:30,9,13.2,13.21,13.18,13.19,18
20180201|2018-01-09 08:00,9,13.19,13.2,13.19,13.19,7
20180201|2018-01-09 08:30,9,13.2,13.25,13.2,13.24,165
20180201|2018-01-09 09:00,9,13.24,13.24,13.21,13.22,18
20180201|2018-01-09 09:30,9,13.21,13.23,13.19,13.23,54
20180201|2018-01-09 10:00,9,13.24,13.32,13.24,13.28,70
20180201|2018-01-09 10:30,9,13.29,13.37,13.24,13.24,34
20180201|2018-01-09 11:00,9,13.24,13.24,13.07,13.09,123
20180201|2018-01-09 11:30,9,13.1,13.1,13.07,13.08,37
20180201|2018-01-09 12:00,9,13.09,13.13,13.09,13.13,18
20180201|2018-01-09 12:30,9,13.12,13.15,13.12,13.13,14
20180201|2018-01-09 13:00,9,13.15,13.2,13.15,13.2,24
20180201|2018-01-09 13:30,9,13.2,13.2,13.17,13.17,5
20180201|2018-01-09 14:00,9,13.19,13.19,13.19,13.19,1
20180201|2018-01-09 14:30,9,13.18,13.18,13.18,13.18,2
20180201|2018-01-09 15:30,9,13.16,13.16,13.16,13.16,7
20180201|2018-01-10 05:00,10,13.16,13.16,13.16,13.16,1
20180201|2018-01-10 06:30,10,13.16,13.17,13.16,13.17,6
20180201|2018-01-10 08:00,10,13.15,13.15,13.14,13.14,17
20180201|2018-01-10 08:30,10,13.17,13.18,13.16,13.16,21
20180201|2018-01-10 09:00,10,13.17,13.24,13.17,13.24,96
20180201|2018-01-10 09:30,10,13.24,13.26,13.12,13.12,55
20180201|2018-01-10 10:00,10,13.12,13.18,13.12,13.16,27
20180201|2018-01-10 10:30,10,13.15,13.19,13.15,13.17,19
20180201|2018-01-10 11:00,10,13.17,13.18,13.1,13.18,134
20180201|2018-01-10 11:30,10,13.17,13.17,13.13,13.13,15
20180201|2018-01-10 12:00,10,13.13,13.15,13.12,13.15,16
20180201|2018-01-10 12:30,10,13.15,13.15,13.13,13.13,2
20180201|2018-01-10 13:00,10,13.13,13.13,13.13,13.13,2
20180201|2018-01-10 13:30,10,13.15,13.15,13.13,13.13,11
20180201|2018-01-10 14:00,10,13.16,13.16,13.15,13.16,4
20180201|2018-01-10 15:00,10,13.15,13.16,13.13,13.16,11
20180201|2018-01-10 15:30,10,13.15,13.15,13.15,13.15,4
20180201|2018-01-10 17:00,11,13.21,13.26,13.21,13.26,16
20180201|2018-01-10 18:00,11,13.2,13.2,13.2,13.2,1
20180201|2018-01-10 18:30,11,13.12,13.12,13.08,13.08,12
20180201|2018-01-11 07:00,11,13.14,13.14,13.13,13.13,19
20180201|2018-01-11 08:00,11,13.14,13.17,13.14,13.17,8
20180201|2018-01-11 08:30,11,13.15,13.15,13.15,13.15,2
20180201|2018-01-11 09:00,11,13.14,13.18,13.12,13.16,69
20180201|2018-01-11 09:30,11,13.16,13.16,13.15,13.16,24
20180201|2018-01-11 10:00,11,13.17,13.17,13.17,13.17,23
20180201|2018-01-11 10:30,11,13.15,13.15,13.14,13.15,27
20180201|2018-01-11 11:00,11,13.15,13.24,13.07,13.22,147
20180201|2018-01-11 11:30,11,13.22,13.22,13.21,13.22,7
20180201|2018-01-11 12:00,11,13.21,13.24,13.2,13.23,14
20180201|2018-01-11 12:30,11,13.23,13.23,13.19,13.2,11
20180201|2018-01-11 13:00,11,13.21,13.23,13.21,13.23,35
20180201|2018-01-11 14:00,11,13.21,13.21,13.2,13.2,3
20180201|2018-01-11 14:30,11,13.21,13.21,13.21,13.21,2
20180201|2018-01-11 15:30,11,13.22,13.22,13.22,13.22,1
20180201|2018-01-11 17:30,12,13.23,13.23,13.23,13.23,1
20180201|2018-01-11 18:00,12,13.2,13.2,13.2,13.2,1
20180201|2018-01-12 02:00,12,13.22,13.22,13.22,13.22,1
20180201|2018-01-12 06:00,12,13.23,13.25,13.23,13.25,6
20180201|2018-01-12 07:00,12,13.25,13.25,13.25,13.25,3
20180201|2018-01-12 07:30,12,13.26,13.26,13.26,13.26,4
20180201|2018-01-12 08:00,12,13.26,13.27,13.26,13.27,9
20180201|2018-01-12 08:30,12,13.28,13.3,13.24,13.25,31
20180201|2018-01-12 09:00,12,13.24,13.24,13.22,13.23,20
20180201|2018-01-12 09:30,12,13.24,13.27,13.24,13.25,50
20180201|2018-01-12 10:00,12,13.24,13.27,13.24,13.27,21
20180201|2018-01-12 10:30,12,13.27,13.28,13.25,13.25,15
20180201|2018-01-12 11:00,12,13.25,13.25,13.16,13.19,95
20180201|2018-01-12 11:30,12,13.17,13.17,13.1,13.14,35
20180201|2018-01-12 12:00,12,13.16,13.16,13.1,13.11,49
20180201|2018-01-12 12:30,12,13.1,13.1,13.04,13.08,38
20180201|2018-01-12 13:00,12,13.07,13.07,13.07,13.07,10
20180201|2018-01-15 17:00,16,13.04,13.04,13.04,13.04,2
20180201|2018-01-15 19:00,16,13.1,13.1,13.1,13.1,1
20180201|2018-01-15 19:30,16,13.05,13.05,13.05,13.05,1
20180201|2018-01-15 21:00,16,13.04,13.04,13.04,13.04,1
20180201|2018-01-16 03:30,16,13.05,13.05,13.05,13.05,2
20180201|2018-01-16 06:30,16,13.04,13.04,13.04,13.04,1
20180201|2018-01-16 07:30,16,13.04,13.05,13.04,13.05,3
20180201|2018-01-16 08:00,16,13.06,13.11,13.06,13.11,33
20180201|2018-01-16 08:30,16,13.11,13.18,13.09,13.14,96
20180201|2018-01-16 09:00,16,13.14,13.25,13.13,13.21,74
20180201|2018-01-16 09:30,16,13.2,13.33,13.12,13.13,69
20180201|2018-01-16 10:00,16,13.15,13.18,13.15,13.18,4
20180201|2018-01-16 10:30,16,13.14,13.21,13.14,13.21,13
20180201|2018-01-16 11:00,16,13.19,13.4,13.19,13.32,146
20180201|2018-01-16 11:30,16,13.32,13.34,13.31,13.34,14
20180201|2018-01-16 12:00,16,13.36,13.36,13.32,13.32,12
20180201|2018-01-16 13:00,16,13.35,13.38,13.35,13.36,46
20180201|2018-01-16 13:30,16,13.39,13.39,13.35,13.35,4
20180201|2018-01-16 14:00,16,13.35,13.36,13.35,13.36,5
20180201|2018-01-16 15:30,16,13.36,13.36,13.36,13.36,1
20180201|2018-01-16 17:00,17,13.42,13.45,13.42,13.45,9
20180201|2018-01-16 18:00,17,13.45,13.49,13.45,13.49,6
20180201|2018-01-16 21:00,17,13.45,13.45,13.45,13.45,5
20180201|2018-01-17 06:30,17,13.46,13.46,13.45,13.45,5
20180201|2018-01-17 07:00,17,13.45,13.45,13.45,13.45,4
20180201|2018-01-17 08:30,17,13.48,13.54,13.48,13.52,52
20180201|2018-01-17 09:00,17,13.5,13.55,13.5,13.55,44
20180201|2018-01-17 09:30,17,13.55,13.58,13.55,13.57,46
20180201|2018-01-17 10:00,17,13.57,13.58,13.57,13.57,10
20180201|2018-01-17 10:30,17,13.57,13.6,13.57,13.59,14
20180201|2018-01-17 11:00,17,13.59,13.67,13.59,13.64,119
20180201|2018-01-17 11:30,17,13.62,13.64,13.62,13.62,22
20180201|2018-01-17 12:00,17,13.62,13.65,13.62,13.63,9
20180201|2018-01-17 12:30,17,13.64,13.67,13.64,13.67,49
20180201|2018-01-17 13:00,17,13.67,13.71,13.67,13.7,44
20180201|2018-01-17 13:30,17,13.69,13.71,13.68,13.68,12
20180201|2018-01-17 15:30,17,13.69,13.69,13.65,13.65,7
20180201|2018-01-17 21:30,18,13.7,13.7,13.7,13.7,3
20180201|2018-01-17 22:00,18,13.7,13.7,13.69,13.69,2
20180201|2018-01-17 22:30,18,13.66,13.66,13.65,13.65,9
20180201|2018-01-18 07:00,18,13.6,13.6,13.6,13.6,2
20180201|2018-01-18 07:30,18,13.59,13.59,13.59,13.59,2
20180201|2018-01-18 08:00,18,13.58,13.58,13.34,13.39,72
20180201|2018-01-18 08:30,18,13.4,13.49,13.4,13.43,28
20180201|2018-01-18 09:00,18,13.45,13.51,13.44,13.51,44
20180201|2018-01-18 09:30,18,13.51,13.61,13.46,13.57,45
20180201|2018-01-18 10:00,18,13.55,13.55,13.49,13.51,23
20180201|2018-01-18 10:30,18,13.51,13.59,13.51,13.56,15
20180201|2018-01-18 11:00,18,13.6,13.75,13.47,13.5,197
20180201|2018-01-18 11:30,18,13.52,13.54,13.52,13.52,9
20180201|2018-01-18 12:00,18,13.5,13.53,13.5,13.51,4
20180201|2018-01-18 12:30,18,13.49,13.53,13.49,13.53,8
20180201|2018-01-18 13:00,18,13.53,13.57,13.53,13.57,21
20180201|2018-01-18 14:30,18,13.57,13.58,13.53,13.53,7
20180201|2018-01-19 08:30,19,13.57,13.6,13.56,13.57,48
20180201|2018-01-19 09:00,19,13.57,13.6,13.57,13.59,32
20180201|2018-01-19 09:30,19,13.6,13.61,13.59,13.59,6
20180201|2018-01-19 10:00,19,13.59,13.6,13.57,13.6,9
20180201|2018-01-19 10:30,19,13.57,13.58,13.57,13.58,27
20180201|2018-01-19 11:00,19,13.58,13.58,13.36,13.4,105
20180201|2018-01-19 11:30,19,13.42,13.48,13.42,13.47,11
20180201|2018-01-19 12:00,19,13.48,13.52,13.48,13.5,10
20180201|2018-01-19 12:30,19,13.53,13.54,13.5,13.54,18
20180201|2018-01-19 13:00,19,13.55,13.57,13.54,13.55,22
20180201|2018-01-19 13:30,19,13.55,13.57,13.55,13.57,4
20180201|2018-01-21 17:00,22,13.59,13.59,13.59,13.59,1
20180201|2018-01-21 19:00,22,13.62,13.62,13.62,13.62,1
20180201|2018-01-21 21:00,22,13.62,13.62,13.62,13.62,1
20180201|2018-01-22 05:00,22,13.65,13.65,13.65,13.65,1
20180201|2018-01-22 07:00,22,13.66,13.66,13.66,13.66,1
20180201|2018-01-22 08:00,22,13.6,13.6,13.6,13.6,1
20180201|2018-01-22 08:30,22,13.63,13.65,13.63,13.65,19
20180201|2018-01-22 09:00,22,13.64,13.64,13.58,13.6,25
20180201|2018-01-22 09:30,22,13.58,13.59,13.58,13.58,4
20180201|2018-01-22 10:00,22,13.59,13.59,13.56,13.59,10
20180201|2018-01-22 10:30,22,13.61,13.61,13.5,13.5,52
20180201|2018-01-22 11:00,22,13.52,13.63,13.51,13.59,74
20180201|2018-01-22 11:30,22,13.57,13.57,13.54,13.57,35
20180201|2018-01-22 12:00,22,13.59,13.6,13.58,13.6,7
20180201|2018-01-22 12:30,22,13.58,13.59,13.58,13.59,11
20180201|2018-01-22 13:00,22,13.6,13.6,13.6,13.6,7
20180201|2018-01-22 15:30,22,13.57,13.57,13.56,13.56,6
20180201|2018-01-22 22:00,23,13.59,13.59,13.59,13.59,2
20180201|2018-01-22 22:30,23,13.62,13.62,13.61,13.61,2
20180201|2018-01-23 04:30,23,13.6,13.6,13.6,13.6,1
20180201|2018-01-23 06:00,23,13.59,13.59,13.59,13.59,1
20180201|2018-01-23 06:30,23,13.61,13.63,13.61,13.63,4
20180201|2018-01-23 07:00,23,13.64,13.66,13.64,13.65,4
20180201|2018-01-23 07:30,23,13.67,13.67,13.67,13.67,1
20180201|2018-01-23 08:00,23,13.65,13.65,13.65,13.65,3
20180201|2018-01-23 08:30,23,13.66,13.68,13.66,13.68,11
20180201|2018-01-23 09:00,23,13.66,13.66,13.64,13.64,6
20180201|2018-01-23 09:30,23,13.63,13.63,13.61,13.61,4
20180201|2018-01-23 10:00,23,13.62,13.63,13.62,13.63,2
20180201|2018-01-23 10:30,23,13.61,13.61,13.58,13.58,13
20180201|2018-01-23 11:00,23,13.58,13.58,13.45,13.52,35
20180201|2018-01-23 11:30,23,13.53,13.54,13.53,13.53,5
20180201|2018-01-23 12:00,23,13.52,13.53,13.5,13.52,30
20180201|2018-01-23 12:30,23,13.5,13.51,13.5,13.51,2
20180201|2018-01-23 13:00,23,13.51,13.51,13.5,13.5,6
20180201|2018-01-23 14:30,23,13.51,13.51,13.51,13.51,1
20180201|2018-01-23 15:00,23,13.51,13.51,13.51,13.51,3
20180201|2018-01-23 22:00,24,13.49,13.5,13.49,13.5,4
20180201|2018-01-24 07:00,24,13.57,13.57,13.57,13.57,1
20180201|2018-01-24 07:30,24,13.57,13.57,13.56,13.57,9
20180201|2018-01-24 08:00,24,13.57,13.57,13.57,13.57,2
20180201|2018-01-24 08:30,24,13.57,13.57,13.45,13.45,22
20180201|2018-01-24 09:00,24,13.47,13.48,13.43,13.43,18
20180201|2018-01-24 09:30,24,13.43,13.45,13.4,13.45,47
20180201|2018-01-24 10:00,24,13.46,13.47,13.45,13.47,48
20180201|2018-01-24 10:30,24,13.49,13.5,13.48,13.48,8
20180201|2018-01-24 11:00,24,13.5,13.5,13.36,13.42,117
20180201|2018-01-24 11:30,24,13.44,13.45,13.44,13.45,8
20180201|2018-01-24 12:00,24,13.46,13.48,13.46,13.46,10
20180201|2018-01-24 12:30,24,13.46,13.46,13.44,13.44,11
20180201|2018-01-24 13:00,24,13.42,13.45,13.42,13.45,4
20180201|2018-01-24 14:00,24,13.45,13.45,13.42,13.42,6
20180201|2018-01-24 14:30,24,13.42,13.42,13.42,13.42,3
20180201|2018-01-24 17:00,25,13.4,13.4,13.36,13.36,4
20180201|2018-01-24 17:30,25,13.35,13.35,13.32,13.32,2
20180201|2018-01-25 04:00,25,13.33,13.33,13.32,13.32,5
20180201|2018-01-25 07:30,25,13.33,13.33,13.32,13.32,3
20180201|2018-01-25 08:00,25,13.34,13.34,13.34,13.34,3
20180201|2018-01-25 08:30,25,13.36,13.37,13.32,13.36,33
20180201|2018-01-25 09:00,25,13.33,13.33,13.33,13.33,1
20180201|2018-01-25 09:30,25,13.33,13.33,13.33,13.33,3
20180201|2018-01-25 10:00,25,13.33,13.35,13.33,13.35,5
20180201|2018-01-25 10:30,25,13.35,13.36,13.35,13.36,14
20180201|2018-01-25 11:00,25,13.34,13.36,13.31,13.35,66
20180201|2018-01-25 11:30,25,13.35,13.36,13.34,13.34,9
20180201|2018-01-25 12:00,25,13.34,13.35,13.34,13.35,16
20180201|2018-01-25 12:30,25,13.35,13.35,13.35,13.35,1
20180201|2018-01-25 13:00,25,13.34,13.34,13.32,13.33,39
20180201|2018-01-25 13:30,25,13.33,13.33,13.33,13.33,1
20180201|2018-01-25 17:00,26,13.31,13.31,13.31,13.31,1
20180201|2018-01-25 18:30,26,13.31,13.31,13.31,13.31,2
20180201|2018-01-25 19:30,26,13.28,13.28,13.28,13.28,1
20180201|2018-01-26 02:30,26,13.3,13.3,13.3,13.3,2
20180201|2018-01-26 06:30,26,13.31,13.31,13.31,13.31,1
20180201|2018-01-26 07:00,26,13.3,13.3,13.3,13.3,2
20180201|2018-01-26 08:30,26,13.32,13.32,13.32,13.32,6
20180201|2018-01-26 09:00,26,13.32,13.32,13.3,13.31,23
20180201|2018-01-26 09:30,26,13.31,13.33,13.31,13.33,4
20180201|2018-01-26 10:00,26,13.33,13.36,13.33,13.36,17
20180201|2018-01-26 10:30,26,13.36,13.36,13.34,13.36,14
20180201|2018-01-26 11:00,26,13.33,13.33,13.31,13.31,3
20180201|2018-01-26 11:30,26,13.33,13.34,13.33,13.33,6
20180201|2018-01-26 12:00,26,13.33,13.34,13.33,13.34,2
20180201|2018-01-26 12:30,26,13.33,13.34,13.33,13.34,11
20180201|2018-01-26 13:00,26,13.35,13.35,13.31,13.31,11
20180201|2018-01-28 17:00,29,13.42,13.42,13.42,13.42,5
20180201|2018-01-28 18:00,29,13.33,13.33,13.33,13.33,1
20180201|2018-01-28 21:30,29,13.36,13.36,13.36,13.36,1
20180201|2018-01-29 05:30,29,13.36,13.36,13.36,13.36,1
20180201|2018-01-29 07:00,29,13.36,13.37,13.36,13.37,2
20180201|2018-01-29 08:00,29,13.38,13.38,13.38,13.38,3
20180201|2018-01-29 08:30,29,13.4,13.4,13.38,13.38,9
20180201|2018-01-29 09:30,29,13.37,13.37,13.37,13.37,11
20180201|2018-01-29 10:00,29,13.37,13.37,13.36,13.37,15
20180201|2018-01-29 10:30,29,13.36,13.36,13.36,13.36,11
20180201|2018-01-29 11:00,29,13.37,13.38,13.35,13.38,28
20180201|2018-01-29 11:30,29,13.37,13.38,13.37,13.38,2
20180201|2018-01-29 12:00,29,13.37,13.37,13.37,13.37,1
20180201|2018-01-29 12:30,29,13.39,13.4,13.39,13.4,16
20180201|2018-01-29 13:00,29,13.4,13.45,13.4,13.41,66
20180201|2018-01-29 15:00,29,13.43,13.43,13.43,13.43,1
20180201|2018-01-29 21:00,30,13.41,13.41,13.41,13.41,4
20180201|2018-01-30 04:30,30,13.46,13.46,13.46,13.46,1
20180201|2018-01-30 05:00,30,13.46,13.46,13.46,13.46,1
20180201|2018-01-30 06:00,30,13.46,13.46,13.46,13.46,2
20180201|2018-01-30 07:00,30,13.44,13.44,13.44,13.44,1
20180201|2018-01-30 07:30,30,13.44,13.45,13.44,13.45,2
20180201|2018-01-30 08:00,30,13.47,13.47,13.47,13.47,6
20180201|2018-01-30 08:30,30,13.47,13.49,13.46,13.47,19
20180201|2018-01-30 09:00,30,13.5,13.52,13.49,13.52,16
20180201|2018-01-30 09:30,30,13.51,13.51,13.5,13.51,17
20180201|2018-01-30 10:00,30,13.51,13.51,13.44,13.44,29
20180201|2018-01-30 10:30,30,13.4,13.43,13.36,13.39,19
20180201|2018-01-30 11:00,30,13.41,13.41,13.37,13.37,4
20180201|2018-01-30 11:30,30,13.4,13.41,13.4,13.41,6
20180201|2018-01-30 12:00,30,13.43,13.43,13.4,13.4,14
20180201|2018-01-30 12:30,30,13.38,13.38,13.38,13.38,1
20180201|2018-01-30 13:00,30,13.39,13.4,13.38,13.38,15
20180201|2018-01-30 15:30,30,13.4,13.4,13.4,13.4,1
20180201|2018-01-31 07:00,31,13.37,13.37,13.36,13.36,10
20180201|2018-01-31 08:00,31,13.37,13.37,13.37,13.37,2
20180201|2018-01-31 08:30,31,13.39,13.41,13.39,13.41,7
20180201|2018-01-31 09:00,31,13.41,13.44,13.41,13.44,15
20180201|2018-01-31 10:00,31,13.41,13.44,13.41,13.42,16
20180201|2018-01-31 10:30,31,13.43,13.44,13.4,13.41,15
20180201|2018-01-31 11:00,31,13.41,13.44,13.4,13.44,9
20180201|2018-01-31 12:00,31,13.39,13.39,13.39,13.39,1
20180201|2018-01-31 12:30,31,13.4,13.42,13.4,13.4,13
20180201|2018-01-31 13:00,31,13.43,13.43,13.39,13.4,12
20180201|2018-01-31 13:30,31,13.42,13.46,13.42,13.46,19
20180201|2018-01-31 14:00,31,13.46,13.46,13.46,13.46,9
20180201|2018-01-31 17:00,1,13.42,13.42,13.42,13.42,1
20180201|2018-01-31 22:00,1,13.47,13.48,13.47,13.48,2
20180201|2018-02-01 07:00,1,13.46,13.46,13.46,13.46,1
20180201|2018-02-01 08:00,1,13.47,13.47,13.47,13.47,1
20180201|2018-02-01 08:30,1,13.47,13.48,13.47,13.48,31
20180201|2018-02-01 09:00,1,13.48,13.48,13.42,13.42,30
20180201|2018-02-01 09:30,1,13.4,13.42,13.4,13.42,4
20180201|2018-02-01 10:00,1,13.43,13.45,13.43,13.45,16
20180201|2018-02-01 10:30,1,13.45,13.46,13.43,13.43,22
20180201|2018-02-01 11:00,1,13.45,13.48,13.45,13.48,38
20180201|2018-02-01 11:30,1,13.49,13.51,13.49,13.51,27
20180201|2018-02-01 12:00,1,13.5,13.51,13.5,13.51,4
20180201|2018-02-01 12:30,1,13.52,13.54,13.51,13.53,48
20180201|2018-02-01 13:00,1,13.54,13.59,13.53,13.57,92
20180201|2018-02-01 13:30,1,13.57,13.57,13.57,13.57,23
20180201|2018-02-01 14:30,1,13.57,13.58,13.57,13.58,7
20180201|2018-02-01 17:00,2,13.62,13.62,13.61,13.61,2
20180201|2018-02-01 19:30,2,13.57,13.57,13.57,13.57,2
20180201|2018-02-01 20:00,2,13.57,13.6,13.57,13.6,8
20180201|2018-02-02 06:30,2,13.58,13.58,13.58,13.58,5
20180201|2018-02-02 07:00,2,13.61,13.61,13.61,13.61,1
20180201|2018-02-02 07:30,2,13.61,13.61,13.61,13.61,5
20180201|2018-02-02 08:00,2,13.61,13.64,13.61,13.61,5
20180201|2018-02-02 08:30,2,13.61,13.63,13.61,13.63,32
20180201|2018-02-02 09:00,2,13.62,13.64,13.61,13.61,13
20180201|2018-02-02 09:30,2,13.61,13.61,13.58,13.58,13
20180201|2018-02-02 10:00,2,13.57,13.57,13.49,13.53,23
20180201|2018-02-02 10:30,2,13.6,13.61,13.55,13.55,6
20180201|2018-02-02 11:00,2,13.6,13.64,13.57,13.61,22
20180201|2018-02-02 11:30,2,13.59,13.61,13.58,13.61,7
20180201|2018-02-02 12:00,2,13.61,13.65,13.61,13.62,18
20180201|2018-02-02 12:30,2,13.63,13.63,13.63,13.63,4
20180201|2018-02-02 13:00,2,13.63,13.63,13.63,13.63,8
20180201|2018-02-02 13:30,2,13.61,13.61,13.61,13.61,1
20180201|2018-02-04 17:30,5,13.66,13.66,13.66,13.66,1
20180201|2018-02-04 18:00,5,13.6,13.66,13.6,13.66,2
20180201|2018-02-05 08:00,5,13.63,13.63,13.63,13.63,1
20180201|2018-02-05 08:30,5,13.65,13.66,13.65,13.65,11
20180201|2018-02-05 09:00,5,13.64,13.66,13.64,13.66,7
20180201|2018-02-05 09:30,5,13.66,13.66,13.64,13.65,23
20180201|2018-02-05 10:00,5,13.65,13.67,13.65,13.66,12
20180201|2018-02-05 10:30,5,13.64,13.7,13.64,13.7,39
20180201|2018-02-05 11:00,5,13.72,13.76,13.67,13.71,39
20180201|2018-02-05 11:30,5,13.69,13.73,13.68,13.73,44
20180201|2018-02-05 12:00,5,13.73,13.74,13.72,13.74,14
20180201|2018-02-05 12:30,5,13.72,13.74,13.72,13.74,3
20180201|2018-02-05 13:00,5,13.74,13.74,13.74,13.74,11
20180201|2018-02-05 13:30,5,13.72,13.72,13.7,13.7,10
20180201|2018-02-05 14:00,5,13.7,13.7,13.7,13.7,1
20180201|2018-02-05 17:00,6,13.76,13.76,13.76,13.76,1
20180201|2018-02-06 03:00,6,13.74,13.74,13.74,13.74,1
20180201|2018-02-06 06:00,6,13.71,13.71,13.71,13.71,1
20180201|2018-02-06 06:30,6,13.71,13.71,13.7,13.7,7
20180201|2018-02-06 08:30,6,13.71,13.77,13.71,13.77,19
20180201|2018-02-06 09:00,6,13.77,13.78,13.75,13.75,6
20180201|2018-02-06 09:30,6,13.77,13.77,13.77,13.77,1
20180201|2018-02-06 10:00,6,13.77,13.79,13.76,13.76,26
20180201|2018-02-06 10:30,6,13.76,13.78,13.76,13.77,20
20180201|2018-02-06 11:00,6,13.77,13.79,13.67,13.67,26
20180201|2018-02-06 11:30,6,13.72,13.72,13.7,13.7,3
20180201|2018-02-06 12:30,6,13.7,13.7,13.7,13.7,2
20180201|2018-02-06 13:00,6,13.7,13.7,13.68,13.68,3
20180201|2018-02-06 13:30,6,13.68,13.68,13.68,13.68,5
20180201|2018-02-06 18:30,7,13.64,13.64,13.64,13.64,1
20180201|2018-02-06 21:30,7,13.64,13.65,13.64,13.64,4
20180201|2018-02-07 06:00,7,13.66,13.66,13.66,13.66,3
20180201|2018-02-07 07:30,7,13.64,13.64,13.64,13.64,2
20180201|2018-02-07 08:30,7,13.66,13.67,13.66,13.67,5
20180201|2018-02-07 09:00,7,13.68,13.73,13.68,13.69,52
20180201|2018-02-07 09:30,7,13.71,13.71,13.69,13.69,8
20180201|2018-02-07 10:00,7,13.7,13.71,13.69,13.71,14
20180201|2018-02-07 10:30,7,13.67,13.67,13.67,13.67,1
20180201|2018-02-07 11:00,7,13.66,13.66,13.58,13.63,51
20180201|2018-02-07 11:30,7,13.62,13.62,13.61,13.61,7
20180201|2018-02-07 12:00,7,13.62,13.62,13.62,13.62,1
20180201|2018-02-07 12:30,7,13.61,13.62,13.59,13.6,24
20180201|2018-02-07 13:00,7,13.61,13.64,13.6,13.6,20
20180201|2018-02-07 13:30,7,13.61,13.62,13.55,13.55,47
20180201|2018-02-07 14:00,7,13.54,13.56,13.52,13.54,15
20180201|2018-02-07 14:30,7,13.55,13.55,13.52,13.52,4
20180201|2018-02-07 15:00,7,13.55,13.55,13.52,13.52,2
20180201|2018-02-07 15:30,7,13.52,13.52,13.52,13.52,1
20180201|2018-02-07 17:00,8,13.46,13.5,13.46,13.47,3
20180201|2018-02-07 20:30,8,13.52,13.52,13.52,13.52,1
20180201|2018-02-07 21:30,8,13.5,13.5,13.5,13.5,1
20180201|2018-02-08 06:00,8,13.52,13.52,13.51,13.51,8
20180201|2018-02-08 06:30,8,13.5,13.5,13.5,13.5,3
20180201|2018-02-08 07:00,8,13.51,13.51,13.51,13.51,3
20180201|2018-02-08 08:00,8,13.53,13.54,13.5,13.5,26
20180201|2018-02-08 08:30,8,13.51,13.51,13.51,13.51,6
20180201|2018-02-08 09:00,8,13.52,13.53,13.52,13.53,15
20180201|2018-02-08 09:30,8,13.52,13.53,13.52,13.52,9
20180201|2018-02-08 10:00,8,13.54,13.54,13.52,13.53,13
20180201|2018-02-08 10:30,8,13.51,13.51,13.51,13.51,6
20180201|2018-02-08 11:00,8,13.5,13.52,13.48,13.48,23
20180201|2018-02-08 11:30,8,13.5,13.5,13.47,13.47,6
20180201|2018-02-08 12:00,8,13.48,13.49,13.46,13.47,57
20180201|2018-02-08 12:30,8,13.47,13.49,13.47,13.49,10
20180201|2018-02-08 13:00,8,13.47,13.47,13.47,13.47,3
20180201|2018-02-08 20:30,9,13.43,13.43,13.43,13.43,1
20180201|2018-02-09 07:30,9,13.49,13.49,13.49,13.49,1
20180201|2018-02-09 08:30,9,13.47,13.47,13.47,13.47,2
20180201|2018-02-09 09:00,9,13.47,13.47,13.47,13.47,9
20180201|2018-02-09 09:30,9,13.46,13.46,13.46,13.46,1
20180201|2018-02-09 10:00,9,13.46,13.46,13.45,13.45,10
20180201|2018-02-09 11:00,9,13.45,13.52,13.45,13.47,26
20180201|2018-02-09 11:30,9,13.46,13.48,13.44,13.48,24
20180201|2018-02-09 12:00,9,13.48,13.49,13.45,13.45,51
20180201|2018-02-09 12:30,9,13.47,13.47,13.47,13.47,1
20180201|2018-02-09 13:00,9,13.47,13.47,13.47,13.47,1
20180201|2018-02-09 13:30,9,13.47,13.47,13.47,13.47,1
20180201|2018-02-11 20:30,12,13.5,13.5,13.5,13.5,1
20180201|2018-02-12 08:30,12,13.5,13.5,13.5,13.5,3
20180201|2018-02-12 09:00,12,13.5,13.51,13.47,13.48,13
20180201|2018-02-12 10:00,12,13.49,13.5,13.49,13.5,18
20180201|2018-02-12 11:00,12,13.48,13.48,13.45,13.46,6
20180201|2018-02-12 11:30,12,13.45,13.45,13.45,13.45,1
20180201|2018-02-12 12:30,12,13.47,13.47,13.47,13.47,27
20180201|2018-02-12 13:00,12,13.47,13.47,13.47,13.47,4
20180201|2018-02-12 15:30,12,13.47,13.47,13.47,13.47,1
20180201|2018-02-13 08:30,13,13.48,13.49,13.45,13.45,5
20180201|2018-02-13 09:00,13,13.49,13.49,13.49,13.49,1
20180201|2018-02-13 11:00,13,13.49,13.49,13.49,13.49,1
20180201|2018-02-13 11:30,13,13.49,13.49,13.49,13.49,1
20180201|2018-02-13 13:00,13,13.49,13.49,13.46,13.47,12
20180201|2018-02-13 13:30,13,13.47,13.47,13.47,13.47,2
20180201|2018-02-13 14:30,13,13.49,13.49,13.47,13.47,3
20180201|2018-02-14 09:00,14,13.47,13.47,13.47,13.47,7
20180201|2018-02-14 09:30,14,13.47,13.49,13.47,13.49,10
20180201|2018-02-14 10:30,14,13.48,13.5,13.46,13.46,39
20180201|2018-02-14 11:00,14,13.47,13.51,13.47,13.5,3
20180201|2018-02-14 13:00,14,13.48,13.5,13.48,13.5,2
20180201|2018-02-14 13:30,14,13.49,13.49,13.47,13.47,4
20180201|2018-02-14 14:00,14,13.47,13.49,13.47,13.48,13
20180201|2018-02-14 15:00,14,13.47,13.47,13.47,13.47,15
20180201|2018-02-14 17:30,15,13.46,13.46,13.45,13.45,2
20180201|2018-02-15 01:00,15,13.47,13.47,13.47,13.47,5
20180201|2018-02-15 06:30,15,13.47,13.47,13.47,13.47,6
20180201|2018-02-15 08:00,15,13.45,13.45,13.45,13.45,1
20180201|2018-02-15 09:30,15,13.47,13.47,13.47,13.47,2
20180201|2018-02-15 10:30,15,13.46,13.49,13.45,13.45,7
20180201|2018-02-15 11:00,15,13.47,13.47,13.47,13.47,5
20180201|2018-02-15 12:00,15,13.47,13.47,13.46,13.46,3
20180201|2018-02-15 13:00,15,13.46,13.46,13.46,13.46,2
20180201|2018-02-15 13:30,15,13.46,13.46,13.46,13.46,1
20180201|2018-02-15 14:30,15,13.47,13.47,13.47,13.47,3
20180201|2018-02-15 15:00,15,13.48,13.48,13.48,13.48,3
20180201|2018-02-15 15:30,15,13.48,13.48,13.48,13.48,15
20180201|2018-02-16 09:00,16,13.49,13.49,13.45,13.48,25
20180201|2018-02-16 09:30,16,13.47,13.47,13.46,13.46,10
20180201|2018-02-16 10:00,16,13.47,13.47,13.47,13.47,30
20180201|2018-02-16 11:00,16,13.48,13.48,13.48,13.48,4
20180201|2018-02-16 11:30,16,13.48,13.49,13.48,13.48,14
20180201|2018-02-16 12:30,16,13.49,13.49,13.49,13.49,3
20180201|2018-02-16 13:30,16,13.48,13.48,13.48,13.48,2
20180201|2018-02-19 18:00,20,13.49,13.49,13.49,13.49,2
20180201|2018-02-19 18:30,20,13.49,13.49,13.49,13.49,1
20180201|2018-02-20 07:00,20,13.48,13.48,13.47,13.48,3
20180201|2018-02-20 07:30,20,13.49,13.49,13.49,13.49,7
20180201|2018-02-20 08:00,20,13.49,13.49,13.49,13.49,1
20180201|2018-02-20 08:30,20,13.5,13.5,13.5,13.5,24
20180201|2018-02-20 09:00,20,13.48,13.51,13.48,13.5,30
20180201|2018-02-20 09:30,20,13.5,13.5,13.5,13.5,1
20180201|2018-02-20 12:30,20,13.48,13.48,13.48,13.48,1
20180201|2018-02-21 08:30,21,13.5,13.5,13.5,13.5,1
20180201|2018-02-21 09:00,21,13.48,13.49,13.48,13.49,3
20180201|2018-02-21 09:30,21,13.48,13.48,13.47,13.48,7
20180201|2018-02-21 10:00,21,13.48,13.48,13.47,13.48,5
20180201|2018-02-21 10:30,21,13.47,13.47,13.46,13.46,6
20180201|2018-02-21 14:30,21,13.46,13.46,13.46,13.46,13
20180201|2018-02-22 07:30,22,13.46,13.46,13.46,13.46,5
20180201|2018-02-22 13:30,22,13.46,13.46,13.44,13.44,41
20180201|2018-02-22 14:00,22,13.44,13.44,13.44,13.44,1
20180201|2018-02-22 15:30,22,13.44,13.44,13.43,13.43,4
20180201|2018-02-22 22:30,23,13.44,13.44,13.43,13.43,4
20180201|2018-02-23 01:00,23,13.43,13.43,13.43,13.43,3
20180201|2018-02-23 08:30,23,13.44,13.44,13.43,13.43,8
20180201|2018-02-23 09:00,23,13.44,13.44,13.43,13.43,2
20180201|2018-02-23 09:30,23,13.43,13.43,13.43,13.43,9
20180201|2018-02-23 10:00,23,13.44,13.44,13.44,13.44,7
20180201|2018-02-23 11:00,23,13.43,13.43,13.43,13.43,5
20180201|2018-02-23 11:30,23,13.44,13.44,13.43,13.43,24
20180201|2018-02-23 12:00,23,13.42,13.42,13.42,13.42,1
20180201|2018-02-23 13:30,23,13.42,13.42,13.42,13.42,6
20180201|2018-02-26 03:30,26,13.44,13.44,13.44,13.44,5
20180201|2018-02-26 09:30,26,13.42,13.42,13.41,13.41,2
20180201|2018-02-26 11:00,26,13.43,13.44,13.43,13.44,19
20180201|2018-02-26 15:00,26,13.44,13.44,13.44,13.44,5
20180201|2018-02-27 07:00,27,13.44,13.44,13.43,13.43,15
20180201|2018-02-27 08:00,27,13.44,13.44,13.44,13.44,15
20180201|2018-02-27 08:30,27,13.44,13.44,13.43,13.43,2
20180201|2018-02-27 09:00,27,13.43,13.43,13.43,13.43,6
20180201|2018-02-27 09:30,27,13.44,13.44,13.44,13.44,36
20180201|2018-02-27 10:00,27,13.44,13.44,13.44,13.44,10
20180201|2018-02-27 10:30,27,13.44,13.44,13.43,13.44,16
20180201|2018-02-27 11:00,27,13.44,13.44,13.44,13.44,5
20180201|2018-02-27 11:30,27,13.43,13.44,13.43,13.44,10
20180201|2018-02-27 12:00,27,13.44,13.44,13.44,13.44,11
20180401|2016-05-16 09:00,16,16.1,16.1,16.1,16.1,2
20180401|2016-08-03 07:30,3,16.1,16.1,16.1,16.1,2
20180401|2016-09-23 10:30,23,16.1,16.1,16.1,16.1,2
20180401|2016-09-23 11:30,23,16.45,16.45,16.45,16.45,2
20180401|2016-09-23 12:30,23,16.5,16.51,16.5,16.51,4
20180401|2016-09-26 11:30,26,16.51,16.51,16.51,16.51,1
20180401|2016-09-27 09:30,27,16.51,16.51,16.51,16.51,1
20180401|2016-09-28 13:00,28,16.6,16.6,16.6,16.6,1
20180401|2016-09-30 12:30,30,16.51,16.51,16.51,16.51,1
20180401|2016-10-06 13:00,6,16.6,16.6,16.6,16.6,1
20180401|2016-10-10 09:00,10,16.65,16.65,16.65,16.65,1
20180401|2016-11-10 11:00,10,16.4,16.4,16.4,16.4,3
20180401|2016-11-17 10:00,17,16.35,16.35,16.35,16.35,1
20180401|2016-12-19 10:30,19,16.5,16.5,16.5,16.5,1
20180401|2016-12-19 11:00,19,16.5,16.5,16.5,16.5,10
20180401|2016-12-19 11:30,19,16.5,16.5,16.5,16.5,5
20180401|2017-01-25 14:00,25,16.56,16.56,16.56,16.56,5
20180401|2017-01-26 08:30,26,16.55,16.55,16.55,16.55,8
20180401|2017-01-26 09:30,26,16.64,16.64,16.64,16.64,2
20180401|2017-01-27 08:00,27,16.7,16.7,16.7,16.7,1
20180401|2017-01-27 10:30,27,16.7,16.7,16.7,16.7,10
20180401|2017-01-30 10:30,30,16.65,16.65,16.65,16.65,1
20180401|2017-02-01 13:00,1,16.65,16.65,16.65,16.65,1
20180401|2017-02-02 13:00,2,16.75,16.75,16.75,16.75,1
20180401|2017-02-07 12:00,7,16.75,16.75,16.75,16.75,1
20180401|2017-02-08 07:30,8,16.75,16.75,16.75,16.75,2
20180401|2017-02-08 10:30,8,16.75,16.75,16.75,16.75,1
20180401|2017-02-09 10:30,9,16.8,16.8,16.8,16.8,4
20180401|2017-02-09 15:00,9,16.9,16.9,16.9,16.9,1
20180401|2017-02-16 13:00,16,16.8,16.8,16.8,16.8,1
20180401|2017-02-17 13:00,17,16.75,16.75,16.75,16.75,1
20180401|2017-02-21 12:30,21,16.61,16.61,16.61,16.61,1
20180401|2017-02-22 09:00,22,16.7,16.7,16.7,16.7,8
20180401|2017-02-22 11:00,22,16.62,16.63,16.62,16.63,8
20180401|2017-02-22 12:00,22,16.7,16.7,16.7,16.7,1
20180401|2017-02-23 09:00,23,16.7,16.7,16.7,16.7,1
20180401|2017-02-23 10:30,23,16.7,16.7,16.7,16.7,2
20180401|2017-02-27 11:00,27,16.6,16.6,16.6,16.6,6
20180401|2017-02-27 12:30,27,16.6,16.6,16.6,16.6,2
20180401|2017-02-27 15:30,27,16.6,16.6,16.6,16.6,3
20180401|2017-03-01 10:00,1,16.6,16.6,16.6,16.6,1
20180401|2017-03-01 12:30,1,16.55,16.55,16.55,16.55,5
20180401|2017-03-07 10:30,7,16.53,16.53,16.53,16.53,5
20180401|2017-03-07 11:00,7,16.53,16.53,16.53,16.53,1
20180401|2017-03-10 13:30,10,16.5,16.5,16.5,16.5,1
20180401|2017-03-13 13:30,13,16.37,16.37,16.37,16.37,2
20180401|2017-03-14 11:30,14,16.5,16.5,16.5,16.5,4
20180401|2017-03-14 12:30,14,16.45,16.45,16.45,16.45,3
20180401|2017-03-14 13:00,14,16.5,16.5,16.5,16.5,6
20180401|2017-03-15 09:00,15,16.45,16.45,16.4,16.4,4
20180401|2017-03-15 09:30,15,16.35,16.35,16.35,16.35,7
20180401|2017-03-21 09:00,21,16.25,16.25,16.25,16.25,7
20180401|2017-03-24 08:30,24,16.2,16.2,16.2,16.2,3
20180401|2017-03-28 11:30,28,16.35,16.35,16.35,16.35,13
20180401|2017-03-30 08:30,30,16.35,16.35,16.35,16.35,3
20180401|2017-03-30 09:30,30,16.35,16.35,16.35,16.35,1
20180401|2017-03-31 08:30,31,16.35,16.35,16.35,16.35,1
20180401|2017-04-04 08:30,4,16.35,16.35,16.35,16.35,3
20180401|2017-04-04 09:00,4,16.35,16.35,16.35,16.35,4
20180401|2017-04-04 11:00,4,16.3,16.3,16.3,16.3,1
20180401|2017-04-05 08:30,5,16.35,16.35,16.35,16.35,1
20180401|2017-04-05 12:30,5,16.33,16.33,16.33,16.33,5
20180401|2017-04-07 09:00,7,16.23,16.23,16.23,16.23,3
20180401|2017-04-07 09:30,7,16.2,16.2,16.15,16.15,10
20180401|2017-04-07 12:30,7,16.2,16.2,16.2,16.2,4
20180401|2017-04-10 11:00,10,16.06,16.06,16.06,16.06,2
20180401|2017-04-12 09:00,12,16.15,16.15,16.15,16.15,2
20180401|2017-04-12 09:30,12,16.23,16.23,16.23,16.23,1
20180401|2017-04-13 07:30,13,16.15,16.15,16.15,16.15,1
20180401|2017-04-19 10:00,19,16.16,16.16,16.16,16.16,1
20180401|2017-04-24 09:30,24,16.27,16.27,16.27,16.27,1
20180401|2017-05-01 12:00,1,16.25,16.25,16.25,16.25,2
20180401|2017-05-04 09:30,4,16.35,16.35,16.35,16.35,5
20180401|2017-05-04 13:30,4,16.25,16.25,16.25,16.25,1
20180401|2017-05-05 08:30,5,16.26,16.26,16.26,16.26,1
20180401|2017-05-08 12:00,8,16.24,16.24,16.24,16.24,1
20180401|2017-05-10 12:00,10,16.29,16.29,16.29,16.29,10
20180401|2017-05-10 12:30,10,16.29,16.29,16.29,16.29,25
20180401|2017-05-10 13:00,10,16.28,16.28,16.28,16.28,1
20180401|2017-05-11 09:30,11,16.43,16.43,16.43,16.43,1
20180401|2017-05-11 10:30,11,16.43,16.43,16.43,16.43,15
20180401|2017-05-11 13:00,11,16.43,16.43,16.43,16.43,1
20180401|2017-05-15 11:00,15,16.41,16.41,16.41,16.41,1
20180401|2017-05-15 11:30,15,16.41,16.41,16.41,16.41,6
20180401|2017-05-15 13:00,15,16.45,16.45,16.45,16.45,1
20180401|2017-05-16 09:00,16,16.48,16.48,16.48,16.48,10
20180401|2017-05-16 09:30,16,16.48,16.48,16.48,16.48,3
20180401|2017-05-16 10:00,16,16.46,16.48,16.46,16.46,25
20180401|2017-05-16 10:30,16,16.45,16.46,16.45,16.45,9
20180401|2017-05-16 13:00,16,16.46,16.46,16.45,16.45,17
20180401|2017-05-18 09:30,18,16.41,16.41,16.41,16.41,1
20180401|2017-05-19 09:30,19,16.38,16.38,16.38,16.38,4
20180401|2017-05-19 13:00,19,16.39,16.39,16.39,16.39,1
20180401|2017-05-25 10:00,25,16.38,16.38,16.38,16.38,2
20180401|2017-05-25 10:30,25,16.49,16.49,16.49,16.49,1
20180401|2017-05-26 10:00,26,16.5,16.5,16.5,16.5,2
20180401|2017-05-26 10:30,26,16.51,16.51,16.5,16.5,25
20180401|2017-06-01 10:30,1,16.5,16.5,16.5,16.5,20
20180401|2017-06-01 11:30,1,16.45,16.45,16.45,16.45,4
20180401|2017-06-06 09:00,6,16.46,16.46,16.46,16.46,1
20180401|2017-06-16 11:00,16,16.53,16.53,16.51,16.51,2
20180401|2017-06-19 08:30,19,16.51,16.51,16.51,16.51,23
20180401|2017-06-20 09:00,20,16.55,16.55,16.55,16.55,1
20180401|2017-06-21 12:00,21,16.51,16.51,16.51,16.51,1
20180401|2017-06-21 13:00,21,16.49,16.49,16.45,16.45,2
20180401|2017-06-23 09:30,23,16.45,16.45,16.45,16.45,1
20180401|2017-06-23 10:30,23,16.58,16.58,16.57,16.57,6
20180401|2017-06-23 11:00,23,16.57,16.57,16.57,16.57,2
20180401|2017-06-23 12:30,23,16.53,16.53,16.53,16.53,1
20180401|2017-06-26 14:00,26,16.53,16.53,16.53,16.53,1
20180401|2017-06-27 09:30,27,16.53,16.53,16.53,16.53,2
20180401|2017-06-27 12:30,27,16.53,16.53,16.53,16.53,2
20180401|2017-06-28 10:00,28,16.37,16.37,16.37,16.37,2
20180401|2017-06-29 09:30,29,16.42,16.42,16.41,16.41,2
20180401|2017-06-29 12:30,29,16.44,16.44,16.44,16.44,1
20180401|2017-06-29 15:30,29,16.5,16.5,16.5,16.5,2
20180401|2017-06-30 08:30,30,16.45,16.45,16.45,16.45,2
20180401|2017-06-30 09:30,30,16.44,16.44,16.44,16.44,5
20180401|2017-07-07 13:00,7,16.47,16.47,16.47,16.47,1
20180401|2017-07-11 13:00,11,16.53,16.55,16.53,16.55,16
20180401|2017-07-12 08:30,12,16.55,16.55,16.55,16.55,4
20180401|2017-07-14 10:00,14,16.52,16.52,16.52,16.52,1
20180401|2017-07-14 10:30,14,16.53,16.53,16.53,16.53,2
20180401|2017-07-14 12:30,14,16.53,16.53,16.53,16.53,1
20180401|2017-07-14 13:00,14,16.55,16.55,16.55,16.55,5
20180401|2017-07-17 08:00,17,16.5,16.5,16.5,16.5,1
20180401|2017-07-20 13:30,20,16.52,16.52,16.51,16.51,3
20180401|2017-07-24 10:30,24,16.52,16.52,16.52,16.52,3
20180401|2017-07-24 13:00,24,16.54,16.55,16.54,16.55,5
20180401|2017-07-25 11:00,25,16.55,16.55,16.55,16.55,1
20180401|2017-08-01 09:30,1,16.54,16.54,16.54,16.54,2
20180401|2017-08-01 11:00,1,16.58,16.58,16.58,16.58,1
20180401|2017-08-02 10:00,2,16.6,16.6,16.6,16.6,21
20180401|2017-08-02 10:30,2,16.63,16.63,16.63,16.63,20
20180401|2017-08-02 11:00,2,16.6,16.6,16.6,16.6,3
20180401|2017-08-02 11:30,2,16.6,16.6,16.6,16.6,3
20180401|2017-08-02 12:30,2,16.55,16.55,16.54,16.54,2
20180401|2017-08-03 10:30,3,16.53,16.53,16.53,16.53,1
20180401|2017-08-03 11:30,3,16.53,16.53,16.53,16.53,1
20180401|2017-08-04 12:00,4,16.58,16.58,16.58,16.58,1
20180401|2017-08-04 12:30,4,16.58,16.58,16.58,16.58,1
20180401|2017-08-08 11:30,8,16.58,16.58,16.58,16.58,10
20180401|2017-08-08 13:00,8,16.62,16.65,16.62,16.65,6
20180401|2017-08-09 10:00,9,16.52,16.52,16.51,16.51,3
20180401|2017-08-09 10:30,9,16.54,16.55,16.54,16.55,2
20180401|2017-08-09 13:30,9,16.65,16.65,16.65,16.65,21
20180401|2017-08-10 11:30,10,16.56,16.56,16.55,16.55,2
20180401|2017-08-10 14:00,10,16.56,16.56,16.56,16.56,1
20180401|2017-08-10 14:30,10,16.58,16.58,16.57,16.57,2
20180401|2017-08-11 09:00,11,16.57,16.57,16.57,16.57,1
20180401|2017-08-11 10:30,11,16.57,16.57,16.57,16.57,1
20180401|2017-08-11 11:00,11,16.62,16.62,16.62,16.62,2
20180401|2017-08-11 13:30,11,16.58,16.58,16.58,16.58,1
20180401|2017-08-15 10:30,15,16.61,16.61,16.61,16.61,2
20180401|2017-08-15 12:30,15,16.53,16.59,16.53,16.59,3
20180401|2017-08-15 15:30,15,16.53,16.53,16.53,16.53,1
20180401|2017-08-16 08:00,16,16.53,16.53,16.53,16.53,6
20180401|2017-08-17 12:30,17,16.55,16.55,16.55,16.55,2
20180401|2017-08-17 13:30,17,16.53,16.53,16.53,16.53,1
20180401|2017-08-17 14:00,17,16.53,16.53,16.53,16.53,3
20180401|2017-08-21 17:00,22,16.56,16.56,16.56,16.56,2
20180401|2017-08-22 12:30,22,16.51,16.51,16.51,16.51,1
20180401|2017-08-22 13:00,22,16.5,16.5,16.5,16.5,2
20180401|2017-08-23 07:30,23,16.5,16.5,16.5,16.5,8
20180401|2017-08-23 08:00,23,16.5,16.5,16.5,16.5,30
20180401|2017-08-23 09:00,23,16.51,16.51,16.51,16.51,5
20180401|2017-08-23 09:30,23,16.5,16.5,16.5,16.5,10
20180401|2017-08-23 11:00,23,16.49,16.49,16.49,16.49,1
20180401|2017-08-23 14:30,23,16.45,16.45,16.45,16.45,1
20180401|2017-08-23 15:00,23,16.45,16.45,16.45,16.45,1
20180401|2017-08-24 09:00,24,16.44,16.44,16.44,16.44,20
20180401|2017-08-24 09:30,24,16.44,16.44,16.44,16.44,1
20180401|2017-08-24 12:00,24,16.44,16.44,16.44,16.44,1
20180401|2017-08-24 12:30,24,16.45,16.45,16.45,16.45,3
20180401|2017-08-24 13:00,24,16.4,16.4,16.4,16.4,1
20180401|2017-08-25 13:30,25,16.43,16.43,16.43,16.43,2
20180401|2017-08-29 09:30,29,16.27,16.27,16.27,16.27,4
20180401|2017-08-29 10:30,29,16.27,16.27,16.24,16.24,6
20180401|2017-08-29 11:00,29,16.27,16.27,16.27,16.27,9
20180401|2017-08-29 12:00,29,16.27,16.27,16.27,16.27,5
20180401|2017-08-29 12:30,29,16.27,16.27,16.27,16.27,3
20180401|2017-08-30 08:00,30,16.31,16.31,16.31,16.31,2
20180401|2017-08-30 12:00,30,16.27,16.27,16.27,16.27,2
20180401|2017-08-30 13:00,30,16.27,16.27,16.27,16.27,11
20180401|2017-08-30 14:00,30,16.25,16.25,16.25,16.25,1
20180401|2017-08-31 08:00,31,16.26,16.26,16.26,16.26,5
20180401|2017-08-31 10:00,31,16.24,16.25,16.24,16.25,4
20180401|2017-08-31 10:30,31,16.21,16.21,16.21,16.21,5
20180401|2017-08-31 11:00,31,16.21,16.21,16.2,16.2,23
20180401|2017-08-31 11:30,31,16.2,16.2,16.2,16.2,1
20180401|2017-08-31 13:30,31,16.17,16.17,16.17,16.17,1
20180401|2017-08-31 14:00,31,16.1,16.1,16.1,16.1,5
20180401|2017-08-31 14:30,31,16.11,16.11,16.11,16.11,7
20180401|2017-08-31 15:00,31,16.1,16.1,16.1,16.1,5
20180401|2017-08-31 15:30,31,16.1,16.1,16.09,16.09,6
20180401|2017-09-01 07:30,1,16.14,16.14,16.14,16.14,2
20180401|2017-09-01 08:00,1,16.16,16.16,16.16,16.16,4
20180401|2017-09-01 09:30,1,16.08,16.08,16.08,16.08,1
20180401|2017-09-01 10:30,1,16.09,16.09,16.09,16.09,10
20180401|2017-09-01 11:30,1,16.1,16.1,16.04,16.04,3
20180401|2017-09-05 10:30,5,16.04,16.04,16.04,16.04,4
20180401|2017-09-05 12:30,5,16.04,16.04,16.04,16.04,4
20180401|2017-09-06 08:30,6,16.03,16.03,16.03,16.03,2
20180401|2017-09-06 11:00,6,16.03,16.03,16.03,16.03,3
20180401|2017-09-06 11:30,6,16.03,16.03,16.03,16.03,5
20180401|2017-09-07 10:00,7,15.98,15.98,15.98,15.98,1
20180401|2017-09-07 10:30,7,15.96,15.96,15.93,15.93,8
20180401|2017-09-07 13:00,7,15.9,15.9,15.9,15.9,5
20180401|2017-09-07 13:30,7,15.9,15.91,15.9,15.9,20
20180401|2017-09-08 10:00,8,15.81,15.81,15.81,15.81,1
20180401|2017-09-08 10:30,8,15.78,15.78,15.78,15.78,2
20180401|2017-09-08 11:00,8,15.77,15.77,15.77,15.77,5
20180401|2017-09-08 11:30,8,15.77,15.77,15.75,15.75,6
20180401|2017-09-08 12:00,8,15.75,15.75,15.75,15.75,6
20180401|2017-09-11 09:00,11,15.67,15.67,15.67,15.67,1
20180401|2017-09-11 09:30,11,15.67,15.67,15.67,15.67,1
20180401|2017-09-11 10:00,11,15.65,15.65,15.63,15.63,3
20180401|2017-09-11 10:30,11,15.65,15.65,15.65,15.65,1
20180401|2017-09-11 11:00,11,15.65,15.65,15.65,15.65,1
20180401|2017-09-11 11:30,11,15.65,15.67,15.65,15.67,3
20180401|2017-09-11 12:00,11,15.65,15.65,15.65,15.65,3
20180401|2017-09-11 15:00,11,15.62,15.62,15.62,15.62,1
20180401|2017-09-12 09:30,12,15.63,15.63,15.63,15.63,1
20180401|2017-09-12 10:00,12,15.65,15.65,15.65,15.65,5
20180401|2017-09-12 10:30,12,15.62,15.63,15.62,15.63,4
20180401|2017-09-12 11:00,12,15.66,15.67,15.66,15.67,2
20180401|2017-09-12 11:30,12,15.67,15.68,15.67,15.68,4
20180401|2017-09-12 12:00,12,15.69,15.69,15.69,15.69,1
20180401|2017-09-12 13:00,12,15.72,15.75,15.72,15.75,3
20180401|2017-09-12 14:30,12,15.75,15.75,15.75,15.75,4
20180401|2017-09-13 09:00,13,15.72,15.72,15.72,15.72,3
20180401|2017-09-13 10:30,13,15.72,15.72,15.72,15.72,7
20180401|2017-09-14 09:30,14,15.64,15.64,15.64,15.64,1
20180401|2017-09-14 10:00,14,15.66,15.66,15.66,15.66,1
20180401|2017-09-14 11:00,14,15.64,15.7,15.64,15.69,17
20180401|2017-09-14 12:00,14,15.64,15.64,15.64,15.64,1
20180401|2017-09-14 13:00,14,15.66,15.66,15.66,15.66,1
20180401|2017-09-15 09:00,15,15.63,15.63,15.63,15.63,2
20180401|2017-09-15 10:00,15,15.64,15.64,15.64,15.64,2
20180401|2017-09-15 11:30,15,15.61,15.61,15.6,15.6,4
20180401|2017-09-15 12:30,15,15.61,15.61,15.6,15.6,4
20180401|2017-09-18 09:00,18,15.7,15.7,15.7,15.7,1
20180401|2017-09-18 10:00,18,15.63,15.63,15.63,15.63,1
20180401|2017-09-18 14:00,18,15.57,15.57,15.57,15.57,1
20180401|2017-09-19 11:30,19,15.64,15.64,15.64,15.64,1
20180401|2017-09-20 10:30,20,15.63,15.63,15.63,15.63,1
20180401|2017-09-20 12:00,20,15.63,15.63,15.63,15.63,1
20180401|2017-09-20 13:00,20,15.64,15.64,15.61,15.61,5
20180401|2017-09-20 13:30,20,15.58,15.58,15.58,15.58,2
20180401|2017-09-21 07:00,21,15.65,15.65,15.65,15.65,1
20180401|2017-09-21 08:30,21,15.65,15.65,15.65,15.65,4
20180401|2017-09-22 12:30,22,15.75,15.75,15.75,15.75,4
20180401|2017-09-25 09:00,25,15.78,15.78,15.78,15.78,1
20180401|2017-09-25 09:30,25,15.78,15.78,15.78,15.78,2
20180401|2017-09-25 10:00,25,15.78,15.78,15.78,15.78,2
20180401|2017-09-25 13:30,25,15.8,15.8,15.8,15.8,2
20180401|2017-09-25 15:00,25,15.8,15.8,15.8,15.8,1
20180401|2017-09-26 09:30,26,15.74,15.74,15.73,15.73,5
20180401|2017-09-26 10:30,26,15.73,15.73,15.73,15.73,1
20180401|2017-09-26 13:00,26,15.73,15.73,15.73,15.73,1
20180401|2017-09-27 10:00,27,15.73,15.73,15.73,15.73,2
20180401|2017-09-27 11:00,27,15.8,15.8,15.8,15.8,1
20180401|2017-09-28 12:00,28,15.62,15.65,15.62,15.65,2
20180401|2017-09-29 11:00,29,15.62,15.62,15.62,15.62,3
20180401|2017-09-29 11:30,29,15.57,15.57,15.57,15.57,1
20180401|2017-10-02 12:30,2,15.51,15.51,15.5,15.5,4
20180401|2017-10-02 13:00,2,15.48,15.48,15.47,15.47,2
20180401|2017-10-04 11:00,4,15.54,15.55,15.54,15.55,2
20180401|2017-10-05 10:00,5,15.7,15.7,15.7,15.7,1
20180401|2017-10-06 13:30,6,15.65,15.65,15.65,15.65,1
20180401|2017-10-09 10:30,9,15.74,15.74,15.74,15.74,3
20180401|2017-10-09 12:00,9,15.6,15.6,15.6,15.6,1
20180401|2017-10-10 08:30,10,15.52,15.55,15.52,15.55,6
20180401|2017-10-10 13:00,10,15.45,15.45,15.45,15.45,1
20180401|2017-10-10 13:30,10,15.47,15.47,15.47,15.47,1
20180401|2017-10-11 08:00,11,15.43,15.46,15.43,15.45,5
20180401|2017-10-11 09:30,11,15.42,15.42,15.42,15.42,1
20180401|2017-10-11 10:30,11,15.43,15.43,15.43,15.43,3
20180401|2017-10-11 11:30,11,15.41,15.41,15.41,15.41,1
20180401|2017-10-11 13:30,11,15.41,15.41,15.4,15.4,4
20180401|2017-10-12 08:30,12,15.37,15.4,15.37,15.4,6
20180401|2017-10-12 09:00,12,15.38,15.42,15.38,15.42,3
20180401|2017-10-12 09:30,12,15.42,15.42,15.42,15.42,1
20180401|2017-10-12 10:30,12,15.38,15.38,15.37,15.38,8
20180401|2017-10-12 13:00,12,15.38,15.4,15.38,15.4,4
20180401|2017-10-13 09:00,13,15.34,15.34,15.34,15.34,1
20180401|2017-10-13 09:30,13,15.4,15.4,15.4,15.4,1
20180401|2017-10-13 10:00,13,15.42,15.47,15.42,15.47,3
20180401|2017-10-13 10:30,13,15.48,15.48,15.48,15.48,4
20180401|2017-10-13 11:00,13,15.48,15.48,15.48,15.48,17
20180401|2017-10-13 12:00,13,15.47,15.47,15.47,15.47,3
20180401|2017-10-16 09:00,16,15.44,15.44,15.44,15.44,1
20180401|2017-10-16 10:00,16,15.44,15.44,15.44,15.44,1
20180401|2017-10-16 11:00,16,15.42,15.42,15.42,15.42,6
20180401|2017-10-16 15:00,16,15.41,15.41,15.41,15.41,2
20180401|2017-10-17 10:00,17,15.43,15.48,15.43,15.48,16
20180401|2017-10-17 10:30,17,15.48,15.48,15.48,15.48,20
20180401|2017-10-17 11:00,17,15.48,15.48,15.48,15.48,10
20180401|2017-10-17 11:30,17,15.47,15.47,15.47,15.47,1
20180401|2017-10-17 12:00,17,15.5,15.5,15.5,15.5,6
20180401|2017-10-17 13:00,17,15.5,15.5,15.5,15.5,1
20180401|2017-10-17 13:30,17,15.52,15.52,15.52,15.52,8
20180401|2017-10-17 14:00,17,15.52,15.52,15.52,15.52,2
20180401|2017-10-17 14:30,17,15.51,15.51,15.5,15.5,3
20180401|2017-10-18 14:00,18,15.5,15.5,15.5,15.5,1
20180401|2017-10-18 15:00,18,15.5,15.5,15.5,15.5,3
20180401|2017-10-18 17:00,19,15.49,15.49,15.49,15.49,4
20180401|2017-10-19 09:00,19,15.45,15.45,15.43,15.43,12
20180401|2017-10-19 10:00,19,15.45,15.45,15.45,15.45,1
20180401|2017-10-19 10:30,19,15.4,15.4,15.4,15.4,2
20180401|2017-10-19 11:00,19,15.39,15.39,15.39,15.39,1
20180401|2017-10-19 14:00,19,15.31,15.31,15.28,15.28,2
20180401|2017-10-19 14:30,19,15.28,15.28,15.28,15.28,8
20180401|2017-10-20 08:30,20,15.28,15.28,15.28,15.28,2
20180401|2017-10-20 09:30,20,15.28,15.28,15.28,15.28,1
20180401|2017-10-20 10:00,20,15.28,15.28,15.28,15.28,5
20180401|2017-10-20 12:00,20,15.2,15.2,15.2,15.2,4
20180401|2017-10-20 13:30,20,15.2,15.2,15.19,15.19,5
20180401|2017-10-23 08:00,23,15.2,15.2,15.18,15.18,3
20180401|2017-10-23 09:00,23,15.18,15.2,15.18,15.2,3
20180401|2017-10-23 10:00,23,15.2,15.25,15.2,15.25,8
20180401|2017-10-23 13:00,23,15.26,15.26,15.26,15.26,19
20180401|2017-10-24 10:30,24,15.17,15.17,15.17,15.17,17
20180401|2017-10-24 11:00,24,15.19,15.21,15.19,15.21,4
20180401|2017-10-24 13:00,24,15.21,15.21,15.21,15.21,3
20180401|2017-10-24 14:30,24,15.18,15.18,15.17,15.17,2
20180401|2017-10-25 10:00,25,15.17,15.25,15.17,15.25,19
20180401|2017-10-25 10:30,25,15.28,15.28,15.28,15.28,3
20180401|2017-10-25 11:00,25,15.24,15.28,15.24,15.28,4
20180401|2017-10-25 12:00,25,15.26,15.26,15.26,15.26,2
20180401|2017-10-25 12:30,25,15.29,15.33,15.29,15.32,9
20180401|2017-10-25 13:00,25,15.29,15.33,15.29,15.33,14
20180401|2017-10-25 13:30,25,15.35,15.38,15.35,15.38,8
20180401|2017-10-25 17:00,26,15.44,15.47,15.44,15.47,8
20180401|2017-10-26 08:30,26,15.33,15.33,15.31,15.31,8
20180401|2017-10-26 09:30,26,15.38,15.38,15.38,15.38,1
20180401|2017-10-26 10:00,26,15.31,15.31,15.31,15.31,2
20180401|2017-10-26 10:30,26,15.33,15.33,15.31,15.31,7
20180401|2017-10-26 11:30,26,15.27,15.27,15.27,15.27,1
20180401|2017-10-26 12:30,26,15.28,15.28,15.28,15.28,2
20180401|2017-10-26 13:00,26,15.31,15.31,15.31,15.31,1
20180401|2017-10-26 14:30,26,15.27,15.27,15.26,15.26,2
20180401|2017-10-27 10:30,27,15.26,15.26,15.22,15.22,6
20180401|2017-10-27 11:00,27,15.29,15.37,15.29,15.37,8
20180401|2017-10-27 11:30,27,15.38,15.39,15.38,15.39,5
20180401|2017-10-30 12:00,30,15.39,15.39,15.39,15.39,2
20180401|2017-10-31 10:30,31,15.43,15.43,15.36,15.36,2
20180401|2017-10-31 11:00,31,15.41,15.43,15.41,15.43,4
20180401|2017-10-31 13:00,31,15.35,15.35,15.35,15.35,3
20180401|2017-10-31 13:30,31,15.27,15.27,15.27,15.27,3
20180401|2017-11-01 07:30,1,15.33,15.33,15.33,15.33,1
20180401|2017-11-01 08:00,1,15.36,15.36,15.36,15.36,3
20180401|2017-11-01 08:30,1,15.28,15.28,15.28,15.28,3
20180401|2017-11-01 09:00,1,15.22,15.29,15.22,15.24,5
20180401|2017-11-01 10:30,1,15.22,15.22,15.22,15.22,5
20180401|2017-11-01 12:00,1,15.2,15.2,15.2,15.2,9
20180401|2017-11-02 11:00,2,15.22,15.22,15.18,15.2,41
20180401|2017-11-02 11:30,2,15.17,15.17,15.17,15.17,8
20180401|2017-11-02 13:00,2,15.16,15.16,15.16,15.16,8
20180401|2017-11-03 10:00,3,15.15,15.18,15.13,15.18,5
20180401|2017-11-03 11:00,3,15.21,15.21,15.21,15.21,1
20180401|2017-11-03 11:30,3,15.17,15.17,15.08,15.09,19
20180401|2017-11-03 12:00,3,15.11,15.11,15.11,15.11,4
20180401|2017-11-03 12:30,3,15.13,15.21,15.13,15.21,17
20180401|2017-11-03 13:00,3,15.21,15.25,15.21,15.25,3
20180401|2017-11-06 08:30,6,15.2,15.2,15.2,15.2,5
20180401|2017-11-06 10:30,6,15.15,15.15,15.15,15.15,1
20180401|2017-11-06 12:00,6,15.13,15.13,15.13,15.13,4
20180401|2017-11-06 14:00,6,15.13,15.13,15.13,15.13,5
20180401|2017-11-07 09:30,7,15.13,15.15,15.12,15.13,12
20180401|2017-11-07 10:00,7,15.15,15.15,15.15,15.15,6
20180401|2017-11-07 11:30,7,15.1,15.1,15.1,15.1,2
20180401|2017-11-07 12:00,7,15.05,15.05,15.03,15.05,16
20180401|2017-11-07 13:00,7,15.03,15.03,15.03,15.03,10
20180401|2017-11-08 08:00,8,15.03,15.03,15.02,15.02,2
20180401|2017-11-08 09:30,8,14.97,14.97,14.96,14.96,5
20180401|2017-11-08 10:00,8,14.96,14.99,14.96,14.97,14
20180401|2017-11-08 11:00,8,14.92,14.92,14.9,14.9,14
20180401|2017-11-08 11:30,8,14.9,14.9,14.88,14.89,12
20180401|2017-11-08 12:00,8,14.9,14.9,14.9,14.9,1
20180401|2017-11-08 14:00,8,14.9,14.92,14.9,14.92,3
20180401|2017-11-08 15:00,8,14.87,14.87,14.87,14.87,1
20180401|2017-11-09 08:00,9,14.86,14.86,14.86,14.86,7
20180401|2017-11-09 08:30,9,14.86,14.86,14.83,14.83,16
20180401|2017-11-09 09:00,9,14.83,14.83,14.83,14.83,3
20180401|2017-11-09 09:30,9,14.83,14.85,14.82,14.85,9
20180401|2017-11-09 10:00,9,14.86,14.86,14.86,14.86,4
20180401|2017-11-09 10:30,9,14.89,14.9,14.89,14.9,10
20180401|2017-11-09 11:00,9,14.89,15.03,14.89,15.03,18
20180401|2017-11-09 11:30,9,15.02,15.02,15.02,15.02,6
20180401|2017-11-09 12:00,9,15.04,15.04,15.04,15.04,2
20180401|2017-11-09 13:00,9,15.04,15.07,15.03,15.07,6
20180401|2017-11-09 13:30,9,15.07,15.07,15.07,15.07,2
20180401|2017-11-10 07:30,10,15,15,15,15,1
20180401|2017-11-10 08:00,10,15.04,15.04,15.04,15.04,2
20180401|2017-11-10 09:00,10,15.04,15.04,15.03,15.03,4
20180401|2017-11-13 09:00,13,15,15.01,14.99,15.01,10
20180401|2017-11-13 11:00,13,14.98,14.99,14.98,14.98,12
20180401|2017-11-13 11:30,13,14.98,14.98,14.98,14.98,9
20180401|2017-11-13 13:00,13,15,15,15,15,3
20180401|2017-11-13 13:30,13,15,15,15,15,1
20180401|2017-11-14 08:30,14,15.04,15.04,15.04,15.04,19
20180401|2017-11-14 09:00,14,15.05,15.05,15.05,15.05,2
20180401|2017-11-14 09:30,14,15.04,15.04,15.03,15.04,8
20180401|2017-11-14 12:30,14,15.03,15.03,15.03,15.03,1
20180401|2017-11-15 08:30,15,14.99,15.01,14.99,15.01,2
20180401|2017-11-15 10:00,15,14.97,14.97,14.97,14.97,6
20180401|2017-11-15 11:00,15,14.99,14.99,14.99,14.99,1
20180401|2017-11-15 13:00,15,14.94,14.94,14.94,14.94,1
20180401|2017-11-16 09:00,16,14.95,14.95,14.91,14.91,3
20180401|2017-11-16 10:30,16,14.91,14.91,14.91,14.91,1
20180401|2017-11-16 11:00,16,14.89,14.89,14.87,14.87,5
20180401|2017-11-16 11:30,16,14.85,14.85,14.85,14.85,2
20180401|2017-11-17 09:00,17,14.66,14.66,14.66,14.66,1
20180401|2017-11-17 09:30,17,14.65,14.65,14.65,14.65,1
20180401|2017-11-17 10:00,17,14.58,14.58,14.58,14.58,1
20180401|2017-11-17 10:30,17,14.62,14.62,14.62,14.62,2
20180401|2017-11-17 11:00,17,14.58,14.65,14.58,14.62,23
20180401|2017-11-17 11:30,17,14.63,14.63,14.6,14.61,4
20180401|2017-11-17 12:00,17,14.61,14.61,14.61,14.61,3
20180401|2017-11-17 12:30,17,14.61,14.62,14.6,14.6,3
20180401|2017-11-17 13:00,17,14.57,14.57,14.57,14.57,2
20180401|2017-11-17 13:30,17,14.57,14.57,14.57,14.57,2
20180401|2017-11-20 09:00,20,14.57,14.57,14.55,14.57,13
20180401|2017-11-20 10:00,20,14.6,14.7,14.6,14.7,9
20180401|2017-11-20 11:00,20,14.62,14.65,14.62,14.65,4
20180401|2017-11-20 11:30,20,14.65,14.65,14.65,14.65,1
20180401|2017-11-20 12:30,20,14.63,14.63,14.63,14.63,4
20180401|2017-11-20 13:00,20,14.65,14.65,14.64,14.64,15
20180401|2017-11-20 14:30,20,14.67,14.67,14.67,14.67,1
20180401|2017-11-20 15:00,20,14.65,14.65,14.65,14.65,1
20180401|2017-11-21 09:00,21,14.69,14.69,14.69,14.69,3
20180401|2017-11-21 09:30,21,14.69,14.69,14.69,14.69,2
20180401|2017-11-21 10:00,21,14.69,14.7,14.67,14.69,15
20180401|2017-11-21 10:30,21,14.65,14.65,14.64,14.64,3
20180401|2017-11-21 11:00,21,14.63,14.69,14.63,14.69,3
20180401|2017-11-21 13:30,21,14.68,14.68,14.66,14.66,10
20180401|2017-11-21 14:30,21,14.66,14.66,14.66,14.66,3
20180401|2017-11-21 15:00,21,14.68,14.68,14.68,14.68,1
20180401|2017-11-21 15:30,21,14.7,14.7,14.7,14.7,3
20180401|2017-11-22 09:30,22,14.75,14.82,14.75,14.76,25
20180401|2017-11-22 10:30,22,14.78,14.78,14.78,14.78,2
20180401|2017-11-22 11:00,22,14.8,14.9,14.8,14.9,6
20180401|2017-11-22 11:30,22,14.73,14.73,14.73,14.73,1
20180401|2017-11-22 12:00,22,14.71,14.71,14.71,14.71,3
20180401|2017-11-22 12:30,22,14.74,14.74,14.74,14.74,1
20180401|2017-11-22 13:30,22,14.75,14.75,14.75,14.75,2
20180401|2017-11-27 10:00,27,14.82,14.82,14.82,14.82,1
20180401|2017-11-27 11:00,27,14.77,14.77,14.74,14.74,8
20180401|2017-11-27 13:30,27,14.71,14.71,14.71,14.71,7
20180401|2017-11-28 11:00,28,14.67,14.67,14.67,14.67,5
20180401|2017-11-28 11:30,28,14.67,14.71,14.67,14.71,7
20180401|2017-11-28 12:30,28,14.74,14.74,14.74,14.74,4
20180401|2017-11-28 13:00,28,14.74,14.74,14.74,14.74,4
20180401|2017-11-29 09:00,29,14.78,14.83,14.78,14.83,2
20180401|2017-11-29 09:30,29,14.81,14.81,14.79,14.79,2
20180401|2017-11-29 10:00,29,14.8,14.8,14.79,14.79,2
20180401|2017-11-29 10:30,29,14.75,14.75,14.74,14.74,12
20180401|2017-11-29 11:00,29,14.74,14.74,14.74,14.74,12
20180401|2017-11-29 11:30,29,14.74,14.75,14.74,14.75,11
20180401|2017-11-29 15:30,29,14.77,14.77,14.77,14.77,1
20180401|2017-11-30 10:00,30,14.77,14.77,14.77,14.77,1
20180401|2017-11-30 10:30,30,14.77,14.77,14.77,14.77,1
20180401|2017-11-30 11:30,30,14.85,14.85,14.85,14.85,6
20180401|2017-11-30 12:00,30,14.85,14.97,14.85,14.95,92
20180401|2017-11-30 12:30,30,14.9,14.93,14.89,14.93,18
20180401|2017-11-30 14:00,30,14.96,14.97,14.96,14.97,7
20180401|2017-11-30 17:30,1,14.95,14.95,14.95,14.95,5
20180401|2017-11-30 18:00,1,14.9,14.92,14.9,14.92,3
20180401|2017-11-30 18:30,1,14.9,14.9,14.9,14.9,1
20180401|2017-12-01 09:00,1,14.9,14.93,14.9,14.93,7
20180401|2017-12-01 10:30,1,14.93,14.93,14.89,14.89,3
20180401|2017-12-01 11:00,1,14.86,14.9,14.86,14.9,2
20180401|2017-12-01 12:00,1,14.85,14.85,14.85,14.85,4
20180401|2017-12-04 08:30,4,14.85,14.85,14.85,14.85,9
20180401|2017-12-04 09:00,4,14.85,14.85,14.85,14.85,2
20180401|2017-12-04 09:30,4,14.75,14.79,14.75,14.75,12
20180401|2017-12-04 11:00,4,14.76,14.76,14.76,14.76,2
20180401|2017-12-04 11:30,4,14.69,14.69,14.69,14.69,1
20180401|2017-12-05 10:30,5,14.73,14.73,14.73,14.73,1
20180401|2017-12-05 11:30,5,14.73,14.73,14.73,14.73,6
20180401|2017-12-05 12:00,5,14.73,14.73,14.71,14.71,5
20180401|2017-12-05 13:00,5,14.76,14.76,14.76,14.76,6
20180401|2017-12-06 09:30,6,14.77,14.77,14.77,14.77,1
20180401|2017-12-06 10:30,6,14.77,14.77,14.73,14.73,3
20180401|2017-12-06 11:00,6,14.67,14.67,14.67,14.67,3
20180401|2017-12-06 12:00,6,14.74,14.74,14.74,14.74,1
20180401|2017-12-06 12:30,6,14.72,14.72,14.72,14.72,7
20180401|2017-12-06 15:30,6,14.72,14.72,14.72,14.72,1
20180401|2017-12-07 06:30,7,14.73,14.73,14.73,14.73,1
20180401|2017-12-07 09:30,7,14.64,14.64,14.61,14.62,21
20180401|2017-12-07 11:00,7,14.67,14.76,14.65,14.76,12
20180401|2017-12-07 12:30,7,14.81,14.81,14.81,14.81,1
20180401|2017-12-07 13:00,7,14.81,14.81,14.81,14.81,6
20180401|2017-12-07 14:00,7,14.79,14.79,14.78,14.78,3
20180401|2017-12-08 10:00,8,14.71,14.71,14.71,14.71,1
20180401|2017-12-08 10:30,8,14.69,14.69,14.69,14.69,2
20180401|2017-12-08 11:00,8,14.76,14.81,14.76,14.81,2
20180401|2017-12-08 11:30,8,14.78,14.78,14.78,14.78,3
20180401|2017-12-08 13:00,8,14.75,14.75,14.75,14.75,1
20180401|2017-12-11 10:30,11,14.75,14.75,14.75,14.75,5
20180401|2017-12-11 12:00,11,14.63,14.63,14.63,14.63,3
20180401|2017-12-11 12:30,11,14.6,14.6,14.6,14.6,1
20180401|2017-12-11 13:00,11,14.62,14.65,14.62,14.65,7
20180401|2017-12-11 15:30,11,14.62,14.62,14.62,14.62,1
20180401|2017-12-12 08:30,12,14.6,14.6,14.6,14.6,2
20180401|2017-12-12 09:00,12,14.64,14.64,14.62,14.62,3
20180401|2017-12-12 10:00,12,14.61,14.61,14.61,14.61,5
20180401|2017-12-12 10:30,12,14.65,14.65,14.59,14.59,2
20180401|2017-12-12 11:00,12,14.65,14.65,14.58,14.58,3
20180401|2017-12-12 13:30,12,14.55,14.55,14.55,14.55,1
20180401|2017-12-12 14:00,12,14.55,14.55,14.55,14.55,4
20180401|2017-12-12 15:00,12,14.53,14.53,14.53,14.53,2
20180401|2017-12-13 09:30,13,14.54,14.54,14.53,14.53,5
20180401|2017-12-13 10:30,13,14.56,14.56,14.56,14.56,15
20180401|2017-12-13 12:00,13,14.56,14.57,14.56,14.57,3
20180401|2017-12-13 12:30,13,14.58,14.6,14.58,14.59,3
20180401|2017-12-13 13:30,13,14.64,14.64,14.64,14.64,7
20180401|2017-12-13 14:00,13,14.56,14.56,14.56,14.56,3
20180401|2017-12-14 09:30,14,14.51,14.51,14.51,14.51,12
20180401|2017-12-14 10:00,14,14.5,14.54,14.5,14.53,46
20180401|2017-12-14 10:30,14,14.56,14.57,14.56,14.57,9
20180401|2017-12-14 11:00,14,14.58,14.7,14.58,14.7,17
20180401|2017-12-14 11:30,14,14.72,14.8,14.72,14.74,17
20180401|2017-12-14 12:00,14,14.67,14.67,14.66,14.66,3
20180401|2017-12-14 13:00,14,14.65,14.65,14.63,14.63,8
20180401|2017-12-15 08:30,15,14.76,14.76,14.76,14.76,1
20180401|2017-12-15 09:30,15,14.76,14.76,14.76,14.76,1
20180401|2017-12-15 10:00,15,14.76,14.76,14.76,14.76,2
20180401|2017-12-15 10:30,15,14.74,14.74,14.74,14.74,1
20180401|2017-12-15 11:00,15,14.62,14.62,14.5,14.56,14
20180401|2017-12-15 11:30,15,14.53,14.53,14.52,14.52,3
20180401|2017-12-15 13:30,15,14.55,14.58,14.55,14.58,6
20180401|2017-12-18 09:00,18,14.54,14.56,14.54,14.56,3
20180401|2017-12-18 09:30,18,14.52,14.52,14.52,14.52,7
20180401|2017-12-18 10:30,18,14.5,14.5,14.5,14.5,7
20180401|2017-12-18 11:00,18,14.46,14.46,14.32,14.32,28
20180401|2017-12-18 11:30,18,14.35,14.35,14.33,14.33,3
20180401|2017-12-18 12:00,18,14.33,14.33,14.31,14.31,2
20180401|2017-12-18 13:30,18,14.32,14.32,14.32,14.32,2
20180401|2017-12-18 14:00,18,14.36,14.36,14.35,14.35,2
20180401|2017-12-18 15:30,18,14.32,14.32,14.32,14.32,2
20180401|2017-12-19 08:00,19,14.32,14.32,14.32,14.32,1
20180401|2017-12-19 08:30,19,14.26,14.3,14.26,14.3,6
20180401|2017-12-19 09:00,19,14.3,14.3,14.17,14.17,7
20180401|2017-12-19 09:30,19,14.17,14.22,14.17,14.22,15
20180401|2017-12-19 10:00,19,14.18,14.18,14.18,14.18,1
20180401|2017-12-19 10:30,19,14.17,14.18,14.17,14.17,9
20180401|2017-12-19 11:00,19,14.13,14.14,14.08,14.09,12
20180401|2017-12-19 11:30,19,14.09,14.13,14.09,14.1,12
20180401|2017-12-19 12:30,19,14.1,14.1,14.1,14.1,3
20180401|2017-12-19 13:00,19,14.1,14.11,14.1,14.11,7
20180401|2017-12-19 14:00,19,14.12,14.12,14.12,14.12,3
20180401|2017-12-19 14:30,19,14.12,14.12,14.12,14.12,2
20180401|2017-12-20 08:00,20,14.1,14.1,14.1,14.1,8
20180401|2017-12-20 08:30,20,14.05,14.05,14.05,14.05,1
20180401|2017-12-20 09:00,20,14.07,14.07,14.01,14.04,20
20180401|2017-12-20 09:30,20,14.05,14.05,13.95,13.95,35
20180401|2017-12-20 10:00,20,13.94,13.95,13.93,13.93,3
20180401|2017-12-20 11:00,20,13.98,13.99,13.91,13.91,9
20180401|2017-12-20 11:30,20,13.93,13.95,13.93,13.95,13
20180401|2017-12-20 12:00,20,13.95,13.97,13.95,13.97,11
20180401|2017-12-20 12:30,20,13.98,13.98,13.98,13.98,3
20180401|2017-12-20 13:00,20,13.96,13.99,13.96,13.99,4
20180401|2017-12-20 14:00,20,14,14,14,14,2
20180401|2017-12-20 14:30,20,14,14,14,14,1
20180401|2017-12-20 15:00,20,14.02,14.05,14.02,14.04,4
20180401|2017-12-20 15:30,20,14.06,14.06,14.06,14.06,5
20180401|2017-12-20 18:00,21,13.98,13.98,13.98,13.98,1
20180401|2017-12-21 08:00,21,14,14,14,14,4
20180401|2017-12-21 08:30,21,14.04,14.05,14.01,14.01,15
20180401|2017-12-21 09:00,21,14.05,14.05,13.99,13.99,4
20180401|2017-12-21 09:30,21,14,14.01,14,14.01,6
20180401|2017-12-21 10:00,21,14,14,14,14,3
20180401|2017-12-21 10:30,21,14.01,14.02,14.01,14.02,30
20180401|2017-12-21 11:00,21,14.03,14.06,14.03,14.06,42
20180401|2017-12-21 11:30,21,14.03,14.03,14.02,14.02,2
20180401|2017-12-21 12:30,21,14,14,14,14,1
20180401|2017-12-21 13:00,21,14.01,14.01,14.01,14.01,2
20180401|2017-12-22 09:00,22,14,14,13.95,13.95,11
20180401|2017-12-26 11:00,26,13.9,13.9,13.9,13.9,5
20180401|2017-12-26 12:00,26,13.9,13.9,13.9,13.9,3
20180401|2017-12-26 14:30,26,13.95,13.95,13.95,13.95,11
20180401|2017-12-26 15:00,26,13.95,13.98,13.95,13.98,10
20180401|2017-12-27 09:00,27,13.88,13.88,13.88,13.88,1
20180401|2017-12-27 15:30,27,13.95,13.96,13.95,13.96,6
20180401|2017-12-28 08:30,28,13.97,13.97,13.97,13.97,21
20180401|2017-12-28 09:00,28,14,14,14,14,5
20180401|2017-12-28 09:30,28,14,14,14,14,2
20180401|2017-12-28 10:00,28,14,14.01,14,14,12
20180401|2017-12-28 10:30,28,14,14,14,14,5
20180401|2017-12-28 11:30,28,14.01,14.02,14.01,14.01,21
20180401|2017-12-29 08:00,29,14.05,14.05,14.04,14.04,2
20180401|2017-12-29 10:00,29,14.02,14.02,14.02,14.02,11
20180401|2017-12-29 13:00,29,14.05,14.05,14.05,14.05,1
20180401|2018-01-02 08:30,2,14.05,14.05,14.02,14.02,6
20180401|2018-01-02 09:00,2,13.98,13.98,13.98,13.98,1
20180401|2018-01-02 10:00,2,14.01,14.02,13.97,13.97,9
20180401|2018-01-02 10:30,2,13.96,13.96,13.96,13.96,3
20180401|2018-01-02 11:00,2,13.96,13.96,13.88,13.88,9
20180401|2018-01-02 11:30,2,13.89,13.89,13.89,13.89,2
20180401|2018-01-02 12:00,2,13.92,13.92,13.92,13.92,10
20180401|2018-01-02 12:30,2,13.91,13.91,13.87,13.89,12
20180401|2018-01-03 08:30,3,13.84,13.85,13.84,13.85,15
20180401|2018-01-03 09:00,3,13.85,13.85,13.85,13.85,1
20180401|2018-01-03 09:30,3,13.9,13.9,13.9,13.9,5
20180401|2018-01-03 10:30,3,13.9,13.9,13.9,13.9,3
20180401|2018-01-03 11:00,3,13.88,13.88,13.88,13.88,3
20180401|2018-01-03 12:00,3,13.86,13.86,13.86,13.86,1
20180401|2018-01-03 12:30,3,13.88,13.88,13.88,13.88,2
20180401|2018-01-03 13:00,3,13.89,13.91,13.89,13.91,2
20180401|2018-01-03 14:30,3,13.89,13.89,13.89,13.89,1
20180401|2018-01-03 15:00,3,13.89,13.89,13.89,13.89,1
20180401|2018-01-03 15:30,3,13.89,13.89,13.89,13.89,1
20180401|2018-01-04 10:00,4,13.93,13.96,13.93,13.96,6
20180401|2018-01-04 10:30,4,13.94,13.94,13.94,13.94,20
20180401|2018-01-04 11:00,4,13.94,13.94,13.86,13.87,121
20180401|2018-01-04 11:30,4,13.86,13.91,13.86,13.91,7
20180401|2018-01-04 12:00,4,13.9,13.93,13.9,13.93,5
20180401|2018-01-04 13:00,4,13.94,13.94,13.94,13.94,1
20180401|2018-01-04 13:30,4,13.92,13.92,13.89,13.89,2
20180401|2018-01-05 07:30,5,13.93,13.93,13.93,13.93,1
20180401|2018-01-05 08:00,5,13.94,13.94,13.93,13.93,6
20180401|2018-01-05 08:30,5,13.94,13.94,13.92,13.92,4
20180401|2018-01-05 09:00,5,13.89,13.91,13.89,13.91,3
20180401|2018-01-05 09:30,5,13.89,13.89,13.89,13.89,1
20180401|2018-01-05 10:00,5,13.9,13.9,13.87,13.87,4
20180401|2018-01-05 11:30,5,13.86,13.86,13.86,13.86,1
20180401|2018-01-05 12:00,5,13.86,13.88,13.86,13.86,5
20180401|2018-01-05 12:30,5,13.87,13.87,13.84,13.84,9
20180401|2018-01-05 13:00,5,13.83,13.83,13.83,13.83,3
20180401|2018-01-05 13:30,5,13.81,13.81,13.81,13.81,1
20180401|2018-01-07 20:00,8,13.8,13.8,13.8,13.8,1
20180401|2018-01-08 06:00,8,13.8,13.8,13.8,13.8,3
20180401|2018-01-08 07:30,8,13.77,13.77,13.77,13.77,1
20180401|2018-01-08 08:00,8,13.78,13.78,13.78,13.78,3
20180401|2018-01-08 08:30,8,13.78,13.78,13.78,13.78,1
20180401|2018-01-08 09:00,8,13.77,13.77,13.74,13.75,18
20180401|2018-01-08 09:30,8,13.76,13.76,13.73,13.74,5
20180401|2018-01-08 10:30,8,13.76,13.76,13.76,13.76,7
20180401|2018-01-08 11:00,8,13.71,13.73,13.64,13.64,20
20180401|2018-01-08 11:30,8,13.61,13.64,13.61,13.64,4
20180401|2018-01-08 12:00,8,13.65,13.65,13.65,13.65,3
20180401|2018-01-08 12:30,8,13.64,13.66,13.64,13.65,4
20180401|2018-01-08 13:00,8,13.66,13.66,13.64,13.65,4
20180401|2018-01-08 13:30,8,13.64,13.65,13.64,13.65,2
20180401|2018-01-08 14:00,8,13.64,13.64,13.64,13.64,3
20180401|2018-01-08 14:30,8,13.64,13.64,13.63,13.64,4
20180401|2018-01-08 15:00,8,13.64,13.64,13.64,13.64,1
20180401|2018-01-08 17:00,9,13.63,13.63,13.63,13.63,1
20180401|2018-01-09 07:00,9,13.64,13.64,13.61,13.61,6
20180401|2018-01-09 08:00,9,13.62,13.62,13.6,13.6,2
20180401|2018-01-09 08:30,9,13.63,13.63,13.63,13.63,1
20180401|2018-01-09 09:00,9,13.63,13.63,13.61,13.61,5
20180401|2018-01-09 09:30,9,13.62,13.62,13.6,13.62,6
20180401|2018-01-09 10:00,9,13.64,13.64,13.64,13.64,1
20180401|2018-01-09 10:30,9,13.67,13.68,13.66,13.68,27
20180401|2018-01-09 11:00,9,13.6,13.6,13.52,13.53,43
20180401|2018-01-09 11:30,9,13.51,13.51,13.46,13.46,15
20180401|2018-01-09 12:00,9,13.48,13.48,13.47,13.47,2
20180401|2018-01-09 12:30,9,13.49,13.52,13.49,13.52,2
20180401|2018-01-09 13:00,9,13.53,13.53,13.52,13.52,6
20180401|2018-01-09 14:30,9,13.53,13.53,13.53,13.53,1
20180401|2018-01-10 06:30,10,13.59,13.59,13.59,13.59,1
20180401|2018-01-10 07:00,10,13.55,13.55,13.55,13.55,2
20180401|2018-01-10 08:00,10,13.5,13.5,13.5,13.5,1
20180401|2018-01-10 08:30,10,13.56,13.57,13.56,13.57,2
20180401|2018-01-10 09:00,10,13.56,13.6,13.56,13.6,6
20180401|2018-01-10 09:30,10,13.64,13.67,13.53,13.54,15
20180401|2018-01-10 10:00,10,13.52,13.56,13.52,13.56,8
20180401|2018-01-10 10:30,10,13.58,13.62,13.58,13.62,7
20180401|2018-01-10 11:00,10,13.56,13.56,13.52,13.55,8
20180401|2018-01-10 11:30,10,13.56,13.56,13.54,13.54,9
20180401|2018-01-10 12:00,10,13.57,13.58,13.56,13.58,13
20180401|2018-01-10 12:30,10,13.54,13.54,13.54,13.54,1
20180401|2018-01-10 13:00,10,13.58,13.58,13.58,13.58,1
20180401|2018-01-10 13:30,10,13.59,13.59,13.59,13.59,1
20180401|2018-01-10 14:00,10,13.6,13.6,13.6,13.6,3
20180401|2018-01-10 14:30,10,13.65,13.65,13.65,13.65,2
20180401|2018-01-10 15:00,10,13.65,13.65,13.65,13.65,1
20180401|2018-01-10 15:30,10,13.65,13.65,13.65,13.65,1
20180401|2018-01-10 18:30,11,13.59,13.59,13.59,13.59,4
20180401|2018-01-11 08:00,11,13.63,13.63,13.63,13.63,11
20180401|2018-01-11 09:00,11,13.6,13.63,13.6,13.63,6
20180401|2018-01-11 09:30,11,13.65,13.65,13.65,13.65,1
20180401|2018-01-11 10:00,11,13.65,13.65,13.65,13.65,1
20180401|2018-01-11 10:30,11,13.64,13.64,13.63,13.63,5
20180401|2018-01-11 11:00,11,13.63,13.68,13.59,13.62,21
20180401|2018-01-11 12:00,11,13.66,13.67,13.65,13.67,3
20180401|2018-01-11 13:00,11,13.63,13.64,13.63,13.64,3
20180401|2018-01-12 08:00,12,13.68,13.68,13.68,13.68,2
20180401|2018-01-12 08:30,12,13.69,13.69,13.69,13.69,1
20180401|2018-01-12 09:00,12,13.68,13.69,13.66,13.66,4
20180401|2018-01-12 09:30,12,13.69,13.7,13.69,13.7,11
20180401|2018-01-12 10:00,12,13.7,13.7,13.7,13.7,2
20180401|2018-01-12 10:30,12,13.67,13.7,13.65,13.67,6
20180401|2018-01-12 11:00,12,13.68,13.68,13.6,13.6,12
20180401|2018-01-12 11:30,12,13.6,13.6,13.56,13.57,8
20180401|2018-01-12 12:00,12,13.6,13.6,13.6,13.6,2
20180401|2018-01-12 12:30,12,13.55,13.57,13.53,13.53,7
20180401|2018-01-12 13:00,12,13.54,13.54,13.54,13.54,2
20180401|2018-01-12 13:30,12,13.59,13.59,13.59,13.59,1
20180401|2018-01-15 19:30,16,13.52,13.52,13.52,13.52,1
20180401|2018-01-16 07:30,16,13.56,13.56,13.56,13.56,3
20180401|2018-01-16 08:00,16,13.6,13.6,13.6,13.6,2
20180401|2018-01-16 08:30,16,13.61,13.7,13.61,13.7,32
20180401|2018-01-16 09:00,16,13.66,13.7,13.66,13.7,23
20180401|2018-01-16 09:30,16,13.75,13.79,13.64,13.64,12
20180401|2018-01-16 10:00,16,13.67,13.67,13.67,13.67,6
20180401|2018-01-16 10:30,16,13.69,13.7,13.69,13.7,2
20180401|2018-01-16 11:00,16,13.76,13.79,13.74,13.74,12
20180401|2018-01-16 11:30,16,13.75,13.8,13.74,13.76,25
20180401|2018-01-16 13:00,16,13.81,13.81,13.81,13.81,1
20180401|2018-01-16 14:00,16,13.83,13.83,13.83,13.83,3
20180401|2018-01-16 14:30,16,13.84,13.84,13.79,13.79,2
20180401|2018-01-16 15:00,16,13.79,13.79,13.79,13.79,6
20180401|2018-01-16 17:00,17,13.85,13.85,13.85,13.85,3
20180401|2018-01-17 06:30,17,13.85,13.85,13.85,13.85,5
20180401|2018-01-17 07:30,17,13.82,13.84,13.82,13.84,7
20180401|2018-01-17 08:00,17,13.81,13.81,13.81,13.81,1
20180401|2018-01-17 08:30,17,13.84,13.88,13.84,13.88,12
20180401|2018-01-17 09:00,17,13.88,13.92,13.88,13.88,29
20180401|2018-01-17 09:30,17,13.91,13.94,13.91,13.94,9
20180401|2018-01-17 10:00,17,13.94,13.94,13.94,13.94,1
20180401|2018-01-17 10:30,17,13.94,13.95,13.93,13.93,11
20180401|2018-01-17 11:00,17,13.98,13.98,13.97,13.97,5
20180401|2018-01-17 11:30,17,13.98,13.99,13.98,13.99,2
20180401|2018-01-17 12:30,17,14,14,14,14,3
20180401|2018-01-17 13:00,17,14.01,14.05,14,14,18
20180401|2018-01-17 13:30,17,14.02,14.02,14.02,14.02,2
20180401|2018-01-17 14:30,17,13.99,14,13.99,14,6
20180401|2018-01-17 15:00,17,13.97,13.97,13.97,13.97,3
20180401|2018-01-17 15:30,17,13.94,13.94,13.94,13.94,1
20180401|2018-01-17 22:00,18,13.98,13.98,13.98,13.98,1
20180401|2018-01-17 22:30,18,13.91,13.91,13.91,13.91,1
20180401|2018-01-18 06:30,18,13.91,13.91,13.91,13.91,1
20180401|2018-01-18 08:00,18,13.86,13.86,13.78,13.78,15
20180401|2018-01-18 08:30,18,13.78,13.81,13.78,13.81,4
20180401|2018-01-18 09:00,18,13.79,13.85,13.77,13.8,16
20180401|2018-01-18 09:30,18,13.83,13.87,13.81,13.82,12
20180401|2018-01-18 10:00,18,13.79,13.79,13.77,13.79,6
20180401|2018-01-18 10:30,18,13.78,13.82,13.77,13.82,5
20180401|2018-01-18 11:00,18,13.9,13.92,13.71,13.71,45
20180401|2018-01-18 11:30,18,13.75,13.77,13.73,13.76,9
20180401|2018-01-18 12:00,18,13.73,13.73,13.73,13.73,1
20180401|2018-01-18 12:30,18,13.72,13.72,13.7,13.7,3
20180401|2018-01-18 13:00,18,13.72,13.73,13.72,13.73,3
20180401|2018-01-18 14:30,18,13.77,13.77,13.77,13.77,3
20180401|2018-01-18 15:30,18,13.74,13.74,13.74,13.74,1
20180401|2018-01-18 20:30,19,13.73,13.73,13.73,13.73,3
20180401|2018-01-18 21:00,19,13.73,13.73,13.73,13.73,1
20180401|2018-01-19 08:30,19,13.77,13.77,13.77,13.77,2
20180401|2018-01-19 09:00,19,13.75,13.77,13.75,13.77,2
20180401|2018-01-19 10:30,19,13.76,13.76,13.75,13.76,5
20180401|2018-01-19 11:00,19,13.73,13.73,13.56,13.58,81
20180401|2018-01-19 12:00,19,13.63,13.69,13.61,13.69,15
20180401|2018-01-19 12:30,19,13.65,13.65,13.65,13.65,1
20180401|2018-01-19 13:00,19,13.71,13.73,13.69,13.71,8
20180401|2018-01-22 08:30,22,13.75,13.75,13.74,13.74,4
20180401|2018-01-22 09:00,22,13.74,13.74,13.7,13.7,10
20180401|2018-01-22 09:30,22,13.72,13.72,13.7,13.7,12
20180401|2018-01-22 10:00,22,13.74,13.74,13.74,13.74,2
20180401|2018-01-22 10:30,22,13.72,13.74,13.66,13.71,37
20180401|2018-01-22 11:00,22,13.68,13.75,13.68,13.74,15
20180401|2018-01-22 11:30,22,13.74,13.8,13.72,13.77,35
20180401|2018-01-22 12:00,22,13.77,13.82,13.77,13.79,28
20180401|2018-01-22 12:30,22,13.81,13.81,13.78,13.81,18
20180401|2018-01-22 13:00,22,13.82,13.85,13.81,13.84,11
20180401|2018-01-22 13:30,22,13.84,13.85,13.84,13.85,20
20180401|2018-01-22 14:00,22,13.85,13.85,13.84,13.84,11
20180401|2018-01-22 14:30,22,13.85,13.85,13.85,13.85,9
20180401|2018-01-22 15:00,22,13.85,13.85,13.85,13.85,2
20180401|2018-01-23 06:00,23,13.84,13.84,13.84,13.84,1
20180401|2018-01-23 06:30,23,13.88,13.88,13.88,13.88,1
20180401|2018-01-23 07:00,23,13.89,13.91,13.88,13.88,5
20180401|2018-01-23 07:30,23,13.9,13.92,13.9,13.91,15
20180401|2018-01-23 08:00,23,13.92,13.92,13.92,13.92,1
20180401|2018-01-23 08:30,23,13.94,13.94,13.94,13.94,1
20180401|2018-01-23 09:00,23,13.94,13.94,13.93,13.93,3
20180401|2018-01-23 09:30,23,13.9,13.9,13.85,13.85,8
20180401|2018-01-23 10:00,23,13.86,13.87,13.86,13.87,2
20180401|2018-01-23 11:00,23,13.87,13.87,13.71,13.8,38
20180401|2018-01-23 11:30,23,13.81,13.83,13.81,13.83,9
20180401|2018-01-23 12:00,23,13.82,13.82,13.81,13.81,17
20180401|2018-01-23 12:30,23,13.81,13.84,13.79,13.79,6
20180401|2018-01-23 13:00,23,13.83,13.84,13.83,13.83,5
20180401|2018-01-23 13:30,23,13.84,13.85,13.84,13.85,4
20180401|2018-01-23 14:00,23,13.85,13.89,13.85,13.89,5
20180401|2018-01-23 14:30,23,13.89,13.89,13.88,13.89,5
20180401|2018-01-23 15:00,23,13.89,13.89,13.89,13.89,1
20180401|2018-01-24 08:30,24,13.82,13.82,13.82,13.82,1
20180401|2018-01-24 09:00,24,13.8,13.8,13.79,13.79,3
20180401|2018-01-24 09:30,24,13.78,13.78,13.72,13.77,14
20180401|2018-01-24 10:00,24,13.79,13.79,13.74,13.76,9
20180401|2018-01-24 10:30,24,13.78,13.8,13.78,13.8,12
20180401|2018-01-24 11:00,24,13.75,13.75,13.69,13.71,16
20180401|2018-01-24 11:30,24,13.73,13.75,13.73,13.73,3
20180401|2018-01-24 12:00,24,13.73,13.73,13.73,13.73,1
20180401|2018-01-24 13:00,24,13.73,13.73,13.73,13.73,1
20180401|2018-01-24 13:30,24,13.73,13.73,13.73,13.73,1
20180401|2018-01-24 15:00,24,13.73,13.73,13.73,13.73,1
20180401|2018-01-24 17:00,25,13.7,13.7,13.7,13.7,1
20180401|2018-01-24 17:30,25,13.66,13.7,13.64,13.66,5
20180401|2018-01-24 19:00,25,13.69,13.69,13.69,13.69,1
20180401|2018-01-24 23:00,25,13.65,13.65,13.65,13.65,1
20180401|2018-01-24 23:30,25,13.69,13.69,13.69,13.69,1
20180401|2018-01-25 07:00,25,13.7,13.7,13.7,13.7,1
20180401|2018-01-25 07:30,25,13.7,13.7,13.7,13.7,4
20180401|2018-01-25 08:00,25,13.64,13.64,13.64,13.64,1
20180401|2018-01-25 08:30,25,13.66,13.67,13.66,13.67,3
20180401|2018-01-25 09:00,25,13.69,13.7,13.69,13.7,4
20180401|2018-01-25 09:30,25,13.69,13.72,13.67,13.68,10
20180401|2018-01-25 10:30,25,13.71,13.71,13.71,13.71,3
20180401|2018-01-25 11:00,25,13.68,13.68,13.66,13.68,7
20180401|2018-01-25 11:30,25,13.7,13.72,13.67,13.67,30
20180401|2018-01-25 12:00,25,13.67,13.7,13.67,13.7,5
20180401|2018-01-25 12:30,25,13.69,13.69,13.69,13.69,1
20180401|2018-01-25 13:00,25,13.68,13.68,13.68,13.68,1
20180401|2018-01-25 13:30,25,13.67,13.67,13.67,13.67,1
20180401|2018-01-26 09:30,26,13.69,13.69,13.69,13.69,5
20180401|2018-01-26 10:00,26,13.71,13.74,13.71,13.74,23
20180401|2018-01-26 10:30,26,13.74,13.74,13.71,13.71,4
20180401|2018-01-26 11:00,26,13.69,13.69,13.66,13.66,4
20180401|2018-01-26 11:30,26,13.67,13.69,13.67,13.67,5
20180401|2018-01-26 12:00,26,13.69,13.69,13.68,13.68,6
20180401|2018-01-26 12:30,26,13.68,13.69,13.68,13.69,8
20180401|2018-01-26 13:00,26,13.68,13.68,13.68,13.68,6
20180401|2018-01-26 13:30,26,13.69,13.69,13.68,13.68,2
20180401|2018-01-28 17:00,29,13.64,13.64,13.64,13.64,1
20180401|2018-01-29 08:00,29,13.7,13.7,13.7,13.7,1
20180401|2018-01-29 08:30,29,13.71,13.72,13.71,13.72,4
20180401|2018-01-29 09:00,29,13.7,13.7,13.7,13.7,1
20180401|2018-01-29 09:30,29,13.68,13.69,13.67,13.67,4
20180401|2018-01-29 10:00,29,13.66,13.66,13.66,13.66,3
20180401|2018-01-29 10:30,29,13.66,13.66,13.65,13.65,13
20180401|2018-01-29 11:00,29,13.67,13.68,13.66,13.67,11
20180401|2018-01-29 11:30,29,13.67,13.67,13.66,13.66,4
20180401|2018-01-29 12:00,29,13.69,13.69,13.69,13.69,3
20180401|2018-01-29 12:30,29,13.69,13.69,13.66,13.66,4
20180401|2018-01-29 13:00,29,13.7,13.7,13.65,13.65,4
20180401|2018-01-29 14:30,29,13.66,13.66,13.66,13.66,3
20180401|2018-01-29 15:00,29,13.65,13.65,13.65,13.65,3
20180401|2018-01-29 15:30,29,13.66,13.66,13.66,13.66,1
20180401|2018-01-29 18:30,30,13.63,13.63,13.63,13.63,1
20180401|2018-01-30 09:00,30,13.68,13.68,13.68,13.68,1
20180401|2018-01-30 09:30,30,13.66,13.67,13.66,13.67,2
20180401|2018-01-30 10:00,30,13.69,13.69,13.62,13.62,8
20180401|2018-01-30 10:30,30,13.6,13.62,13.57,13.59,17
20180401|2018-01-30 11:00,30,13.59,13.59,13.59,13.59,1
20180401|2018-01-30 12:30,30,13.63,13.63,13.6,13.6,2
20180401|2018-01-30 13:00,30,13.59,13.59,13.59,13.59,1
20180401|2018-01-30 15:00,30,13.6,13.6,13.6,13.6,2
20180401|2018-01-30 15:30,30,13.6,13.6,13.6,13.6,1
20180401|2018-01-30 17:00,31,13.55,13.55,13.55,13.55,1
20180401|2018-01-30 18:30,31,13.56,13.56,13.56,13.56,1
20180401|2018-01-31 08:00,31,13.55,13.55,13.55,13.55,1
20180401|2018-01-31 09:30,31,13.58,13.58,13.58,13.58,1
20180401|2018-01-31 10:00,31,13.56,13.6,13.56,13.6,11
20180401|2018-01-31 10:30,31,13.59,13.63,13.57,13.62,21
20180401|2018-01-31 11:00,31,13.62,13.64,13.62,13.64,17
20180401|2018-01-31 11:30,31,13.61,13.63,13.61,13.63,2
20180401|2018-01-31 12:00,31,13.61,13.63,13.61,13.61,3
20180401|2018-01-31 12:30,31,13.62,13.71,13.62,13.71,20
20180401|2018-01-31 13:00,31,13.72,13.73,13.69,13.69,10
20180401|2018-01-31 13:30,31,13.73,13.73,13.73,13.73,1
20180401|2018-01-31 14:00,31,13.75,13.75,13.75,13.75,1
20180401|2018-01-31 14:30,31,13.74,13.74,13.74,13.74,1
20180401|2018-01-31 15:00,31,13.74,13.74,13.73,13.73,5
20180401|2018-02-01 07:00,1,13.78,13.78,13.74,13.75,4
20180401|2018-02-01 07:30,1,13.75,13.75,13.75,13.75,1
20180401|2018-02-01 08:30,1,13.77,13.9,13.77,13.89,19
20180401|2018-02-01 09:00,1,13.88,13.88,13.83,13.83,11
20180401|2018-02-01 09:30,1,13.81,13.83,13.81,13.83,16
20180401|2018-02-01 10:00,1,13.81,13.82,13.79,13.81,19
20180401|2018-02-01 10:30,1,13.78,13.81,13.78,13.81,24
20180401|2018-02-01 11:00,1,13.81,13.87,13.81,13.82,33
20180401|2018-02-01 11:30,1,13.83,13.85,13.83,13.85,50
20180401|2018-02-01 12:00,1,13.86,13.86,13.86,13.86,9
20180401|2018-02-01 12:30,1,13.87,13.89,13.85,13.87,9
20180401|2018-02-01 13:00,1,13.87,13.88,13.87,13.88,6
20180401|2018-02-01 14:30,1,13.85,13.85,13.85,13.85,2
20180401|2018-02-01 17:00,2,13.86,13.86,13.86,13.86,1
20180401|2018-02-02 06:30,2,13.84,13.84,13.84,13.84,1
20180401|2018-02-02 07:30,2,13.89,13.89,13.86,13.89,7
20180401|2018-02-02 08:00,2,13.91,13.95,13.9,13.9,22
20180401|2018-02-02 08:30,2,13.91,13.91,13.91,13.91,1
20180401|2018-02-02 09:00,2,13.9,13.9,13.9,13.9,1
20180401|2018-02-02 09:30,2,13.85,13.85,13.85,13.85,5
20180401|2018-02-02 10:00,2,13.79,13.79,13.74,13.74,7
20180401|2018-02-02 10:30,2,13.77,13.77,13.77,13.77,1
20180401|2018-02-02 11:00,2,13.81,13.81,13.81,13.81,1
20180401|2018-02-02 12:00,2,13.81,13.81,13.81,13.81,3
20180401|2018-02-02 13:00,2,13.8,13.8,13.8,13.8,1
20180401|2018-02-05 07:30,5,13.8,13.8,13.8,13.8,1
20180401|2018-02-05 08:00,5,13.78,13.78,13.78,13.78,1
20180401|2018-02-05 09:00,5,13.76,13.77,13.76,13.77,2
20180401|2018-02-05 09:30,5,13.78,13.79,13.77,13.77,37
20180401|2018-02-05 10:00,5,13.76,13.78,13.76,13.78,8
20180401|2018-02-05 10:30,5,13.8,13.8,13.8,13.8,1
20180401|2018-02-05 11:00,5,13.83,13.88,13.83,13.88,10
20180401|2018-02-05 11:30,5,13.86,13.89,13.86,13.89,17
20180401|2018-02-05 12:00,5,13.86,13.86,13.86,13.86,3
20180401|2018-02-05 13:00,5,13.87,13.87,13.87,13.87,3
20180401|2018-02-05 14:00,5,13.87,13.87,13.87,13.87,1
20180401|2018-02-05 15:30,5,13.83,13.83,13.83,13.83,1
20180401|2018-02-05 17:00,6,13.87,13.91,13.87,13.87,6
20180401|2018-02-05 17:30,6,13.84,13.84,13.84,13.84,1
20180401|2018-02-05 18:30,6,13.94,13.94,13.94,13.94,1
20180401|2018-02-06 07:30,6,13.87,13.87,13.87,13.87,2
20180401|2018-02-06 08:00,6,13.87,13.87,13.87,13.87,1
20180401|2018-02-06 08:30,6,13.87,13.96,13.86,13.96,16
20180401|2018-02-06 09:00,6,13.93,13.97,13.93,13.93,26
20180401|2018-02-06 09:30,6,13.93,13.97,13.93,13.93,53
20180401|2018-02-06 10:00,6,13.95,13.95,13.94,13.94,2
20180401|2018-02-06 10:30,6,13.94,13.96,13.94,13.96,7
20180401|2018-02-06 11:00,6,13.96,13.98,13.82,13.87,27
20180401|2018-02-06 11:30,6,13.86,13.86,13.86,13.86,2
20180401|2018-02-06 13:00,6,13.85,13.85,13.85,13.85,6
20180401|2018-02-06 13:30,6,13.82,13.82,13.82,13.82,1
20180401|2018-02-06 14:30,6,13.84,13.84,13.84,13.84,1
20180401|2018-02-06 21:30,7,13.84,13.85,13.84,13.85,2
20180401|2018-02-07 06:00,7,13.85,13.85,13.85,13.85,2
20180401|2018-02-07 07:00,7,13.8,13.8,13.8,13.8,1
20180401|2018-02-07 07:30,7,13.8,13.85,13.77,13.77,5
20180401|2018-02-07 08:30,7,13.81,13.87,13.81,13.87,12
20180401|2018-02-07 09:00,7,13.88,13.96,13.88,13.93,55
20180401|2018-02-07 09:30,7,13.93,13.93,13.91,13.93,10
20180401|2018-02-07 10:00,7,13.9,13.92,13.9,13.92,19
20180401|2018-02-07 10:30,7,13.92,13.92,13.9,13.9,7
20180401|2018-02-07 11:00,7,13.88,13.88,13.78,13.82,43
20180401|2018-02-07 11:30,7,13.81,13.81,13.81,13.81,4
20180401|2018-02-07 12:30,7,13.8,13.8,13.79,13.79,6
20180401|2018-02-07 13:00,7,13.8,13.8,13.77,13.77,2
20180401|2018-02-07 13:30,7,13.77,13.77,13.74,13.74,17
20180401|2018-02-07 14:00,7,13.75,13.75,13.7,13.7,6
20180401|2018-02-07 15:30,7,13.71,13.71,13.71,13.71,1
20180401|2018-02-07 17:00,8,13.68,13.68,13.68,13.68,1
20180401|2018-02-07 18:00,8,13.68,13.68,13.68,13.68,2
20180401|2018-02-07 19:30,8,13.68,13.68,13.68,13.68,7
20180401|2018-02-08 06:30,8,13.69,13.69,13.68,13.68,3
20180401|2018-02-08 07:30,8,13.71,13.71,13.71,13.71,3
20180401|2018-02-08 08:00,8,13.73,13.73,13.7,13.7,7
20180401|2018-02-08 09:30,8,13.71,13.72,13.71,13.71,16
20180401|2018-02-08 10:00,8,13.7,13.7,13.69,13.7,5
20180401|2018-02-08 10:30,8,13.71,13.71,13.71,13.71,1
20180401|2018-02-08 11:00,8,13.71,13.71,13.66,13.66,8
20180401|2018-02-08 11:30,8,13.68,13.69,13.67,13.67,9
20180401|2018-02-08 12:00,8,13.68,13.71,13.68,13.7,17
20180401|2018-02-08 12:30,8,13.7,13.7,13.7,13.7,12
20180401|2018-02-08 13:30,8,13.7,13.7,13.7,13.7,1
20180401|2018-02-08 15:00,8,13.7,13.7,13.7,13.7,5
20180401|2018-02-09 07:30,9,13.84,13.84,13.74,13.74,2
20180401|2018-02-09 08:30,9,13.77,13.77,13.72,13.72,3
20180401|2018-02-09 09:00,9,13.74,13.74,13.74,13.74,2
20180401|2018-02-09 09:30,9,13.78,13.78,13.78,13.78,1
20180401|2018-02-09 10:00,9,13.74,13.74,13.7,13.71,21
20180401|2018-02-09 10:30,9,13.74,13.74,13.74,13.74,1
20180401|2018-02-09 11:00,9,13.8,13.83,13.75,13.75,28
20180401|2018-02-09 11:30,9,13.74,13.77,13.74,13.75,10
20180401|2018-02-09 12:00,9,13.78,13.84,13.76,13.82,38
20180401|2018-02-09 12:30,9,13.77,13.77,13.76,13.76,2
20180401|2018-02-09 13:00,9,13.77,13.77,13.74,13.74,3
20180401|2018-02-09 13:30,9,13.78,13.78,13.73,13.73,2
20180401|2018-02-11 20:30,12,13.8,13.8,13.8,13.8,1
20180401|2018-02-11 21:00,12,13.76,13.76,13.76,13.76,1
20180401|2018-02-12 07:00,12,13.78,13.83,13.78,13.83,2
20180401|2018-02-12 08:30,12,13.8,13.8,13.8,13.8,2
20180401|2018-02-12 09:00,12,13.75,13.79,13.75,13.79,2
20180401|2018-02-12 10:00,12,13.78,13.8,13.77,13.8,11
20180401|2018-02-12 10:30,12,13.78,13.78,13.78,13.78,1
20180401|2018-02-12 11:00,12,13.73,13.74,13.68,13.69,8
20180401|2018-02-12 12:00,12,13.75,13.75,13.74,13.74,4
20180401|2018-02-12 12:30,12,13.76,13.76,13.74,13.74,8
20180401|2018-02-12 13:00,12,13.75,13.75,13.75,13.75,1
20180401|2018-02-12 13:30,12,13.73,13.73,13.73,13.73,2
20180401|2018-02-12 14:00,12,13.73,13.73,13.73,13.73,2
20180401|2018-02-13 08:00,13,13.72,13.73,13.7,13.7,7
20180401|2018-02-13 08:30,13,13.73,13.84,13.73,13.84,10
20180401|2018-02-13 09:00,13,13.83,13.83,13.8,13.83,6
20180401|2018-02-13 09:30,13,13.85,13.85,13.85,13.85,1
20180401|2018-02-13 10:00,13,13.82,13.85,13.79,13.85,16
20180401|2018-02-13 10:30,13,13.79,13.81,13.79,13.81,2
20180401|2018-02-13 11:00,13,13.82,13.86,13.79,13.86,16
20180401|2018-02-13 11:30,13,13.83,13.86,13.83,13.86,6
20180401|2018-02-13 12:00,13,13.85,13.87,13.85,13.87,2
20180401|2018-02-13 12:30,13,13.87,13.91,13.87,13.9,18
20180401|2018-02-13 13:00,13,13.91,13.93,13.91,13.91,11
20180401|2018-02-13 14:30,13,13.94,13.96,13.94,13.96,4
20180401|2018-02-13 17:00,14,13.95,13.95,13.95,13.95,1
20180401|2018-02-14 03:30,14,13.98,13.98,13.98,13.98,1
20180401|2018-02-14 07:30,14,13.95,13.95,13.95,13.95,1
20180401|2018-02-14 08:00,14,13.98,13.98,13.98,13.98,1
20180401|2018-02-14 08:30,14,13.96,13.96,13.96,13.96,3
20180401|2018-02-14 09:00,14,13.98,13.98,13.98,13.98,2
20180401|2018-02-14 09:30,14,13.99,14.03,13.99,14.02,34
20180401|2018-02-14 10:00,14,13.97,14,13.97,14,2
20180401|2018-02-14 10:30,14,14,14.1,14,14.07,62
20180401|2018-02-14 11:00,14,14.05,14.13,13.97,14.07,51
20180401|2018-02-14 11:30,14,14.13,14.14,14.07,14.09,20
20180401|2018-02-14 12:00,14,14.12,14.12,14.09,14.11,13
20180401|2018-02-14 12:30,14,14.12,14.14,14.12,14.14,15
20180401|2018-02-14 13:00,14,14.15,14.16,14.13,14.16,23
20180401|2018-02-14 13:30,14,14.16,14.16,14.13,14.13,7
20180401|2018-02-14 14:00,14,14.13,14.15,14.13,14.14,14
20180401|2018-02-14 14:30,14,14.14,14.14,14.14,14.14,1
20180401|2018-02-14 15:00,14,14.16,14.18,14.16,14.18,7
20180401|2018-02-14 17:30,15,14.19,14.19,14.19,14.19,1
20180401|2018-02-14 22:00,15,14.19,14.19,14.19,14.19,6
20180401|2018-02-14 23:00,15,14.2,14.2,14.2,14.2,1
20180401|2018-02-15 06:00,15,14.24,14.24,14.24,14.24,1
20180401|2018-02-15 07:00,15,14.2,14.2,14.2,14.2,3
20180401|2018-02-15 07:30,15,14.21,14.21,14.21,14.21,1
20180401|2018-02-15 08:00,15,14.2,14.23,14.2,14.23,7
20180401|2018-02-15 08:30,15,14.22,14.22,14.2,14.2,5
20180401|2018-02-15 09:00,15,14.23,14.34,14.23,14.29,39
20180401|2018-02-15 09:30,15,14.3,14.31,14.28,14.28,12
20180401|2018-02-15 10:00,15,14.29,14.29,14.29,14.29,1
20180401|2018-02-15 10:30,15,14.3,14.3,14.19,14.22,28
20180401|2018-02-15 11:00,15,14.22,14.31,14.13,14.13,60
20180401|2018-02-15 11:30,15,14.13,14.13,14,14.1,32
20180401|2018-02-15 12:00,15,14.12,14.15,14.1,14.12,9
20180401|2018-02-15 12:30,15,14.12,14.12,14.12,14.12,1
20180401|2018-02-15 13:00,15,14.11,14.12,14.07,14.07,12
20180401|2018-02-15 13:30,15,14.06,14.06,14.06,14.06,1
20180401|2018-02-16 06:30,16,14.05,14.05,14.01,14.01,5
20180401|2018-02-16 07:30,16,13.95,13.95,13.91,13.95,8
20180401|2018-02-16 08:00,16,13.97,13.97,13.89,13.89,20
20180401|2018-02-16 08:30,16,13.93,13.93,13.93,13.93,2
20180401|2018-02-16 09:00,16,13.97,14.04,13.97,14.01,24
20180401|2018-02-16 09:30,16,14,14.03,14,14.03,14
20180401|2018-02-16 10:00,16,14.03,14.03,14.03,14.03,3
20180401|2018-02-16 10:30,16,14.01,14.01,14,14,7
20180401|2018-02-16 11:00,16,14.03,14.14,14.03,14.1,36
20180401|2018-02-16 11:30,16,14.11,14.19,14.11,14.12,39
20180401|2018-02-16 12:30,16,14.09,14.09,14.07,14.07,4
20180401|2018-02-16 13:00,16,14.05,14.07,14.05,14.06,3
20180401|2018-02-16 13:30,16,14.06,14.06,14.05,14.05,2
20180401|2018-02-19 18:30,20,14.07,14.08,14.07,14.08,2
20180401|2018-02-20 07:00,20,14.09,14.09,14.09,14.09,1
20180401|2018-02-20 07:30,20,14.11,14.11,14.1,14.1,2
20180401|2018-02-20 08:30,20,14.11,14.13,14.11,14.13,3
20180401|2018-02-20 09:00,20,14.13,14.16,14.13,14.16,23
20180401|2018-02-20 09:30,20,14.14,14.14,14.14,14.14,3
20180401|2018-02-20 10:00,20,14.14,14.14,14.13,14.13,6
20180401|2018-02-20 10:30,20,14.12,14.16,14.12,14.16,35
20180401|2018-02-20 11:00,20,14.16,14.16,14.12,14.15,5
20180401|2018-02-20 11:30,20,14.15,14.15,14.12,14.12,6
20180401|2018-02-20 12:00,20,14.12,14.12,14.07,14.07,16
20180401|2018-02-20 12:30,20,14.1,14.1,14.1,14.1,1
20180401|2018-02-20 13:00,20,14.1,14.16,14.1,14.16,7
20180401|2018-02-20 14:30,20,14.11,14.11,14.09,14.09,2
20180401|2018-02-20 15:00,20,14.12,14.12,14.12,14.12,1
20180401|2018-02-20 19:00,21,14.13,14.16,14.13,14.16,3
20180401|2018-02-21 07:30,21,14.18,14.18,14.18,14.18,4
20180401|2018-02-21 08:00,21,14.19,14.21,14.19,14.21,3
20180401|2018-02-21 08:30,21,14.21,14.23,14.21,14.23,3
20180401|2018-02-21 09:00,21,14.22,14.3,14.18,14.18,34
20180401|2018-02-21 09:30,21,14.2,14.2,14.2,14.2,2
20180401|2018-02-21 10:00,21,14.22,14.22,14.22,14.22,3
20180401|2018-02-21 10:30,21,14.21,14.21,14.18,14.18,10
20180401|2018-02-21 11:00,21,14.18,14.21,14.13,14.18,39
20180401|2018-02-21 11:30,21,14.17,14.19,14.17,14.19,11
20180401|2018-02-21 12:00,21,14.19,14.19,14.17,14.17,8
20180401|2018-02-21 12:30,21,14.15,14.15,14.15,14.15,1
20180401|2018-02-21 13:00,21,14.16,14.19,14.15,14.15,14
20180401|2018-02-21 14:00,21,14.13,14.13,14.08,14.08,11
20180401|2018-02-21 14:30,21,14.06,14.06,14.03,14.03,9
20180401|2018-02-21 15:00,21,14.02,14.03,14,14.03,11
20180401|2018-02-21 15:30,21,14.03,14.03,14.02,14.02,4
20180401|2018-02-22 07:00,22,14.02,14.02,14.02,14.02,1
20180401|2018-02-22 07:30,22,14.01,14.03,14,14.03,11
20180401|2018-02-22 08:00,22,14.04,14.04,14.04,14.04,3
20180401|2018-02-22 08:30,22,14.04,14.04,14.04,14.04,9
20180401|2018-02-22 09:00,22,14.05,14.06,14.04,14.04,7
20180401|2018-02-22 09:30,22,14.07,14.1,14.06,14.06,12
20180401|2018-02-22 10:00,22,14.06,14.07,14.06,14.07,5
20180401|2018-02-22 10:30,22,14.06,14.06,14.06,14.06,4
20180401|2018-02-22 11:00,22,14,14.04,13.89,13.9,50
20180401|2018-02-22 11:30,22,13.89,13.89,13.86,13.86,10
20180401|2018-02-22 12:00,22,13.9,13.9,13.85,13.87,9
20180401|2018-02-22 12:30,22,13.88,13.89,13.85,13.85,13
20180401|2018-02-22 13:00,22,13.84,13.84,13.75,13.83,22
20180401|2018-02-22 13:30,22,13.78,13.78,13.78,13.78,1
20180401|2018-02-22 14:00,22,13.8,13.84,13.8,13.84,7
20180401|2018-02-22 14:30,22,13.86,13.92,13.86,13.92,9
20180401|2018-02-22 15:00,22,13.9,13.9,13.9,13.9,5
20180401|2018-02-22 15:30,22,13.89,13.89,13.89,13.89,16
20180401|2018-02-23 03:00,23,13.86,13.86,13.84,13.84,3
20180401|2018-02-23 06:30,23,13.85,13.85,13.85,13.85,1
20180401|2018-02-23 07:00,23,13.85,13.85,13.85,13.85,1
20180401|2018-02-23 07:30,23,13.82,13.82,13.82,13.82,1
20180401|2018-02-23 08:00,23,13.83,13.83,13.83,13.83,2
20180401|2018-02-23 08:30,23,13.81,13.81,13.81,13.81,2
20180401|2018-02-23 09:00,23,13.82,13.82,13.8,13.8,21
20180401|2018-02-23 09:30,23,13.8,13.8,13.79,13.79,19
20180401|2018-02-23 10:00,23,13.81,13.91,13.81,13.91,9
20180401|2018-02-23 10:30,23,13.92,13.94,13.92,13.92,9
20180401|2018-02-23 11:00,23,13.91,13.91,13.72,13.83,68
20180401|2018-02-23 11:30,23,13.83,13.86,13.83,13.86,10
20180401|2018-02-23 12:00,23,13.86,13.87,13.86,13.87,18
20180401|2018-02-23 12:30,23,13.86,13.86,13.86,13.86,1
20180401|2018-02-23 13:00,23,13.88,13.88,13.85,13.85,20
20180401|2018-02-25 17:30,26,13.93,13.93,13.93,13.93,1
20180401|2018-02-26 07:00,26,13.94,13.94,13.94,13.94,3
20180401|2018-02-26 07:30,26,13.96,13.98,13.96,13.98,4
20180401|2018-02-26 08:00,26,13.98,13.98,13.93,13.93,6
20180401|2018-02-26 08:30,26,13.9,13.9,13.9,13.9,3
20180401|2018-02-26 09:00,26,13.86,13.86,13.82,13.85,38
20180401|2018-02-26 09:30,26,13.83,13.85,13.83,13.83,39
20180401|2018-02-26 10:00,26,13.82,13.82,13.82,13.82,14
20180401|2018-02-26 10:30,26,13.81,13.81,13.79,13.8,12
20180401|2018-02-26 11:00,26,13.77,14.03,13.77,13.98,49
20180401|2018-02-26 11:30,26,13.98,13.98,13.98,13.98,1
20180401|2018-02-26 12:30,26,13.97,13.97,13.97,13.97,2
20180401|2018-02-26 13:00,26,13.98,13.98,13.96,13.97,4
20180401|2018-02-26 13:30,26,13.95,13.95,13.95,13.95,1
20180401|2018-02-26 14:00,26,13.97,13.97,13.97,13.97,2
20180401|2018-02-26 14:30,26,13.97,13.99,13.97,13.98,11
20180401|2018-02-26 15:00,26,13.96,13.96,13.96,13.96,2
20180401|2018-02-26 17:30,27,13.99,13.99,13.99,13.99,3
20180401|2018-02-26 18:30,27,13.99,13.99,13.99,13.99,18
20180401|2018-02-26 19:00,27,13.99,13.99,13.99,13.99,7
20180401|2018-02-26 19:30,27,13.99,13.99,13.99,13.99,5
20180401|2018-02-27 07:30,27,13.99,13.99,13.99,13.99,5
20180401|2018-02-27 08:00,27,13.99,13.99,13.99,13.99,11
20180401|2018-02-27 08:30,27,13.98,13.98,13.95,13.97,111
20180401|2018-02-27 09:00,27,13.97,13.99,13.97,13.99,23
20180401|2018-02-27 09:30,27,14,14.08,14,14.08,52
20180401|2018-02-27 10:00,27,14.05,14.08,14.05,14.05,40
20180401|2018-02-27 11:00,27,14.08,14.08,13.94,14.05,54
20180401|2018-02-27 11:30,27,14.05,14.05,14.05,14.05,7
20180401|2018-02-27 12:30,27,14.07,14.12,14.07,14.12,21
20180401|2018-02-27 13:00,27,14.12,14.15,14.11,14.14,21
20180401|2018-02-27 13:30,27,14.13,14.13,14.1,14.12,4
20180401|2018-02-27 14:30,27,14.12,14.12,14.12,14.12,1
20180401|2018-02-27 15:30,27,14.14,14.14,14.14,14.14,3
20180401|2018-02-27 17:30,28,14.14,14.14,14.14,14.14,4
20180401|2018-02-28 07:30,28,14.18,14.18,14.18,14.18,2
20180401|2018-02-28 08:00,28,14.2,14.2,14.19,14.19,5
20180401|2018-02-28 08:30,28,14.19,14.22,14.19,14.22,28
20180401|2018-02-28 09:00,28,14.23,14.23,14.13,14.15,42
20180401|2018-02-28 10:00,28,14.14,14.14,14.12,14.14,8
20180401|2018-02-28 10:30,28,14.15,14.15,14.09,14.1,20
20180401|2018-02-28 11:00,28,14.08,14.13,14.05,14.11,26
20180401|2018-02-28 11:30,28,14.11,14.11,14.1,14.1,12
20180401|2018-02-28 12:00,28,14.11,14.13,14.08,14.08,13
20180401|2018-02-28 12:30,28,14.11,14.11,14.11,14.11,1
20180401|2018-02-28 13:00,28,14.1,14.12,14.1,14.12,11
20180401|2018-02-28 14:30,28,14.08,14.08,14.08,14.08,11
20180401|2018-02-28 15:00,28,14.09,14.09,14.09,14.09,11
20180401|2018-03-01 08:00,1,14.07,14.07,14.06,14.06,6
20180401|2018-03-01 08:30,1,14.11,14.11,14.11,14.11,1
20180401|2018-03-01 09:00,1,14.1,14.1,14.06,14.06,11
20180401|2018-03-01 09:30,1,14.05,14.05,14.05,14.05,2
20180401|2018-03-01 10:00,1,14.04,14.04,14.02,14.03,12
20180401|2018-03-01 10:30,1,14.03,14.03,13.95,13.99,60
20180401|2018-03-01 11:00,1,13.98,14.05,13.95,13.98,99
20180401|2018-03-01 11:30,1,13.95,13.97,13.93,13.95,49
20180401|2018-03-01 12:00,1,13.92,14,13.9,14,40
20180401|2018-03-01 12:30,1,13.99,14.01,13.99,14.01,11
20180401|2018-03-01 13:00,1,14.01,14.02,13.99,14.02,11
20180401|2018-03-01 14:00,1,13.99,13.99,13.99,13.99,4
20180401|2018-03-01 14:30,1,14.02,14.02,14.02,14.02,2
20180401|2018-03-02 07:00,2,13.96,13.99,13.95,13.95,5
20180401|2018-03-02 07:30,2,13.99,13.99,13.99,13.99,4
20180401|2018-03-02 08:30,2,14.01,14.01,14.01,14.01,5
20180401|2018-03-02 09:00,2,14.01,14.02,14,14,10
20180401|2018-03-02 09:30,2,14,14,14,14,1
20180401|2018-03-02 10:00,2,14,14.01,13.98,13.98,14
20180401|2018-03-02 10:30,2,13.97,13.98,13.96,13.97,13
20180401|2018-03-02 11:00,2,14,14.09,14,14.06,52
20180401|2018-03-02 11:30,2,14.08,14.08,14.08,14.08,2
20180401|2018-03-02 13:00,2,14.07,14.1,14.06,14.06,12
20180401|2018-03-02 13:30,2,14.03,14.03,14.03,14.03,8
20180401|2018-03-05 09:00,5,14.13,14.16,14.13,14.13,17
20180401|2018-03-05 09:30,5,14.13,14.13,14.13,14.13,1
20180401|2018-03-05 10:00,5,14.13,14.13,14.11,14.12,4
20180401|2018-03-05 10:30,5,14.1,14.1,14.07,14.1,18
20180401|2018-03-05 11:00,5,14.11,14.22,14.1,14.2,82
20180401|2018-03-05 11:30,5,14.2,14.2,14.2,14.2,2
20180401|2018-03-05 12:00,5,14.18,14.2,14.17,14.17,15
20180401|2018-03-05 12:30,5,14.19,14.19,14.17,14.17,6
20180401|2018-03-05 13:00,5,14.17,14.19,14.17,14.18,20
20180401|2018-03-05 13:30,5,14.19,14.19,14.19,14.19,1
20180401|2018-03-05 15:00,5,14.19,14.19,14.19,14.19,1
20180401|2018-03-05 15:30,5,14.19,14.19,14.17,14.17,2
20180401|2018-03-06 08:00,6,14.19,14.2,14.19,14.2,7
20180401|2018-03-06 08:30,6,14.18,14.24,14.18,14.24,35
20180401|2018-03-06 09:00,6,14.24,14.29,14.24,14.27,16
20180401|2018-03-06 10:00,6,14.25,14.25,14.24,14.24,5
20180401|2018-03-06 10:30,6,14.25,14.26,14.24,14.24,10
20180401|2018-03-06 11:00,6,14.25,14.25,14.16,14.19,56
20180401|2018-03-06 11:30,6,14.19,14.19,14.19,14.19,10
20180401|2018-03-06 12:00,6,14.15,14.15,14.15,14.15,14
20180401|2018-03-06 12:30,6,14.14,14.14,14.11,14.14,11
20180401|2018-03-06 13:00,6,14.15,14.15,14.1,14.15,26
20180401|2018-03-06 13:30,6,14.15,14.15,14.15,14.15,1
20180401|2018-03-06 14:00,6,14.12,14.12,14.12,14.12,1
20180401|2018-03-06 15:30,6,14.13,14.13,14.12,14.12,4
20180401|2018-03-06 17:30,7,14.13,14.13,14.13,14.13,1
20180401|2018-03-07 01:00,7,14.12,14.12,14.12,14.12,2
20180401|2018-03-07 08:30,7,14.12,14.12,14.12,14.12,28
20180401|2018-03-07 09:00,7,14.12,14.12,14.11,14.11,24
20180401|2018-03-07 10:00,7,14.1,14.1,14.09,14.1,5
20180401|2018-03-07 10:30,7,14.1,14.12,14.09,14.12,5
20180401|2018-03-07 11:00,7,14.11,14.13,13.94,13.97,175
20180401|2018-03-07 11:30,7,13.98,14.03,13.98,14.03,4
20180401|2018-03-07 12:00,7,14.03,14.03,14.03,14.03,2
20180401|2018-03-07 13:00,7,14.04,14.04,14.01,14.04,27
20180401|2018-03-07 13:30,7,14.01,14.01,14,14,6
20180401|2018-03-07 15:30,7,14.05,14.05,14.05,14.05,1
20180401|2018-03-08 07:30,8,14,14,14,14,2
20180401|2018-03-08 08:00,8,14,14.02,14,14.02,9
20180401|2018-03-08 08:30,8,14.01,14.04,14.01,14.04,6
20180401|2018-03-08 09:00,8,14.04,14.04,14.03,14.03,4
20180401|2018-03-08 09:30,8,14.02,14.03,14.01,14.01,10
20180401|2018-03-08 10:30,8,13.99,13.99,13.96,13.97,7
20180401|2018-03-08 11:00,8,13.99,14.09,13.91,14.02,114
20180401|2018-03-08 11:30,8,14.04,14.05,14.04,14.05,7
20180401|2018-03-08 12:00,8,14.06,14.06,14.05,14.05,2
20180401|2018-03-08 12:30,8,14.06,14.11,14.06,14.1,32
20180401|2018-03-08 13:00,8,14.09,14.1,14.08,14.08,28
20180401|2018-03-08 13:30,8,14.08,14.08,14.08,14.08,1
20180401|2018-03-08 14:00,8,14.09,14.09,14.09,14.09,4
20180401|2018-03-08 14:30,8,14.09,14.09,14.09,14.09,1
20180401|2018-03-09 07:30,9,14.08,14.08,14.08,14.08,1
20180401|2018-03-09 08:00,9,14.06,14.06,14.06,14.06,1
20180401|2018-03-09 08:30,9,14.11,14.11,14.11,14.11,1
20180401|2018-03-09 09:00,9,14.12,14.13,14.12,14.12,5
20180401|2018-03-09 09:30,9,14.12,14.12,14.1,14.1,6
20180401|2018-03-09 10:30,9,14.1,14.1,14.08,14.08,12
20180401|2018-03-09 11:00,9,14.08,14.08,13.96,13.98,47
20180401|2018-03-09 11:30,9,13.99,14.05,13.99,14.05,20
20180401|2018-03-09 12:30,9,14.02,14.02,14,14.02,7
20180401|2018-03-09 13:00,9,14.02,14.03,14.02,14.03,11
20180401|2018-03-12 06:00,12,14.05,14.06,14.05,14.05,3
20180401|2018-03-12 06:30,12,14.03,14.03,14.03,14.03,1
20180401|2018-03-12 07:00,12,14.02,14.02,14.02,14.02,5
20180401|2018-03-12 07:30,12,14.02,14.02,14.02,14.02,2
20180401|2018-03-12 08:00,12,14.02,14.02,14.02,14.02,2
20180401|2018-03-12 08:30,12,14.04,14.05,14.04,14.05,5
20180401|2018-03-12 09:00,12,14.03,14.03,13.98,13.99,19
20180401|2018-03-12 09:30,12,14,14.06,14,14.06,8
20180401|2018-03-12 10:00,12,14.02,14.02,14.02,14.02,2
20180401|2018-03-12 10:30,12,14.02,14.04,14.02,14.04,4
20180401|2018-03-12 11:00,12,14,14.03,13.97,14.01,27
20180401|2018-03-12 11:30,12,13.97,13.99,13.96,13.96,4
20180401|2018-03-12 12:00,12,13.95,13.95,13.92,13.92,11
20180401|2018-03-12 12:30,12,13.93,13.93,13.9,13.91,30
20180401|2018-03-12 13:00,12,13.91,13.92,13.86,13.86,39
20180401|2018-03-12 13:30,12,13.89,13.89,13.89,13.89,5
20180401|2018-03-12 14:30,12,13.91,13.93,13.91,13.93,10
20180401|2018-03-12 15:00,12,13.92,13.92,13.92,13.92,1
20180401|2018-03-13 05:00,13,13.92,13.92,13.91,13.91,4
20180401|2018-03-13 05:30,13,13.91,13.91,13.91,13.91,1
20180401|2018-03-13 06:30,13,13.93,13.97,13.93,13.97,9
20180401|2018-03-13 07:00,13,13.96,14.03,13.96,13.97,22
20180401|2018-03-13 08:00,13,13.96,13.96,13.95,13.95,3
20180401|2018-03-13 08:30,13,13.97,13.98,13.91,13.91,60
20180401|2018-03-13 09:00,13,13.93,13.93,13.91,13.92,27
20180401|2018-03-13 09:30,13,13.92,13.92,13.85,13.87,36
20180401|2018-03-13 10:00,13,13.88,13.9,13.85,13.88,17
20180401|2018-03-13 10:30,13,13.88,13.88,13.88,13.88,4
20180401|2018-03-13 11:00,13,13.86,13.86,13.8,13.84,41
20180401|2018-03-13 11:30,13,13.84,13.84,13.8,13.82,16
20180401|2018-03-13 12:00,13,13.81,13.82,13.81,13.82,11
20180401|2018-03-13 12:30,13,13.82,13.83,13.79,13.83,37
20180401|2018-03-13 13:00,13,13.84,13.84,13.82,13.83,18
20180401|2018-03-13 13:30,13,13.83,13.83,13.83,13.83,2
20180401|2018-03-13 14:00,13,13.83,13.83,13.82,13.82,7
20180401|2018-03-13 15:30,13,13.82,13.82,13.82,13.82,1
20180401|2018-03-13 18:00,14,13.85,13.85,13.85,13.85,1
20180401|2018-03-13 21:30,14,13.83,13.83,13.83,13.83,2
20180401|2018-03-13 23:30,14,13.78,13.78,13.78,13.78,2
20180401|2018-03-14 06:30,14,13.81,13.82,13.81,13.82,2
20180401|2018-03-14 08:00,14,13.81,13.81,13.81,13.81,2
20180401|2018-03-14 08:30,14,13.83,13.86,13.83,13.86,7
20180401|2018-03-14 09:00,14,13.84,13.89,13.83,13.88,26
20180401|2018-03-14 09:30,14,13.89,13.89,13.86,13.86,4
20180401|2018-03-14 10:00,14,13.84,13.86,13.83,13.83,41
20180401|2018-03-14 10:30,14,13.84,13.84,13.8,13.82,39
20180401|2018-03-14 11:00,14,13.8,13.98,13.8,13.98,120
20180401|2018-03-14 11:30,14,13.96,14.05,13.96,14.03,85
20180401|2018-03-14 12:00,14,14.03,14.03,14,14.03,21
20180401|2018-03-14 13:00,14,14.02,14.08,14.02,14.08,60
20180401|2018-03-14 13:30,14,14.07,14.08,14.07,14.08,20
20180401|2018-03-14 14:30,14,14.06,14.06,14.06,14.06,12
20180401|2018-03-14 15:30,14,14.08,14.08,14.08,14.08,1
20180401|2018-03-14 22:30,15,14.12,14.12,14.12,14.12,3
20180401|2018-03-14 23:00,15,14.12,14.12,14.12,14.12,3
20180401|2018-03-15 07:00,15,14.11,14.11,14.11,14.11,1
20180401|2018-03-15 07:30,15,14.09,14.09,14.09,14.09,1
20180401|2018-03-15 08:00,15,14.12,14.12,14.12,14.12,3
20180401|2018-03-15 08:30,15,14.12,14.12,14.12,14.12,2
20180401|2018-03-15 09:00,15,14.13,14.17,14.11,14.11,35
20180401|2018-03-15 09:30,15,14.11,14.11,14.03,14.07,31
20180401|2018-03-15 10:00,15,14.09,14.1,14.08,14.08,11
20180401|2018-03-15 10:30,15,14.08,14.1,14.08,14.1,16
20180401|2018-03-15 11:00,15,14.13,14.17,14.1,14.1,72
20180401|2018-03-15 11:30,15,14.11,14.11,14.1,14.1,5
20180401|2018-03-15 12:00,15,14.1,14.1,14.1,14.1,1
20180401|2018-03-15 12:30,15,14.1,14.12,14.1,14.12,44
20180401|2018-03-15 13:00,15,14.12,14.13,14.12,14.12,16
20180401|2018-03-15 14:30,15,14.1,14.1,14.1,14.1,1
20180401|2018-03-15 15:30,15,14.12,14.12,14.12,14.12,3
20180401|2018-03-15 21:30,16,14.16,14.16,14.16,14.16,1
20180401|2018-03-16 07:00,16,14.14,14.14,14.14,14.14,3
20180401|2018-03-16 08:00,16,14.14,14.15,14.14,14.15,2
20180401|2018-03-16 08:30,16,14.14,14.17,14.14,14.17,5
20180401|2018-03-16 09:00,16,14.17,14.23,14.16,14.2,79
20180401|2018-03-16 09:30,16,14.2,14.22,14.2,14.2,5
20180401|2018-03-16 10:00,16,14.19,14.19,14.16,14.18,15
20180401|2018-03-16 10:30,16,14.17,14.17,14.14,14.15,26
20180401|2018-03-16 11:00,16,14.14,14.31,14.06,14.31,181
20180401|2018-03-16 11:30,16,14.31,14.32,14.3,14.3,65
20180401|2018-03-16 12:00,16,14.31,14.32,14.3,14.32,38
20180401|2018-03-16 12:30,16,14.3,14.3,14.3,14.3,7
20180401|2018-03-16 13:00,16,14.3,14.34,14.3,14.32,31
20180401|2018-03-18 17:00,19,14.35,14.39,14.35,14.38,8
20180401|2018-03-18 19:30,19,14.37,14.39,14.37,14.39,6
20180401|2018-03-18 20:00,19,14.39,14.39,14.39,14.39,4
20180401|2018-03-18 21:00,19,14.39,14.45,14.39,14.45,9
20180401|2018-03-18 21:30,19,14.46,14.46,14.46,14.46,3
20180401|2018-03-18 22:30,19,14.46,14.46,14.46,14.46,1
20180401|2018-03-18 23:00,19,14.46,14.46,14.46,14.46,2
20180401|2018-03-19 02:30,19,14.44,14.44,14.44,14.44,2
20180401|2018-03-19 07:00,19,14.42,14.42,14.4,14.4,3
20180401|2018-03-19 08:00,19,14.4,14.4,14.38,14.39,22
20180401|2018-03-19 08:30,19,14.39,14.41,14.37,14.38,39
20180401|2018-03-19 09:00,19,14.41,14.62,14.41,14.51,231
20180401|2018-03-19 09:30,19,14.51,14.57,14.45,14.54,55
20180401|2018-03-19 10:00,19,14.54,14.57,14.48,14.48,24
20180401|2018-03-19 10:30,19,14.49,14.53,14.49,14.51,24
20180401|2018-03-19 11:00,19,14.51,14.53,14.43,14.51,90
20180401|2018-03-19 11:30,19,14.51,14.51,14.5,14.5,11
20180401|2018-03-19 12:00,19,14.5,14.51,14.5,14.51,12
20180401|2018-03-19 12:30,19,14.52,14.56,14.52,14.56,42
20180401|2018-03-19 13:00,19,14.55,14.57,14.55,14.55,10
20180401|2018-03-19 13:30,19,14.55,14.55,14.55,14.55,2
20180401|2018-03-19 14:30,19,14.54,14.54,14.54,14.54,2
20180401|2018-03-19 15:00,19,14.56,14.56,14.56,14.56,6
20180401|2018-03-19 15:30,19,14.57,14.58,14.57,14.58,9
20180401|2018-03-19 18:30,20,14.58,14.58,14.58,14.58,1
20180401|2018-03-20 04:00,20,14.58,14.58,14.58,14.58,3
20180401|2018-03-20 06:30,20,14.58,14.58,14.58,14.58,12
20180401|2018-03-20 07:30,20,14.6,14.61,14.6,14.61,3
20180401|2018-03-20 08:00,20,14.62,14.63,14.62,14.63,8
20180401|2018-03-20 08:30,20,14.62,14.62,14.55,14.57,59
20180401|2018-03-20 09:00,20,14.59,14.61,14.58,14.59,21
20180401|2018-03-20 09:30,20,14.59,14.61,14.59,14.6,17
20180401|2018-03-20 10:00,20,14.61,14.65,14.61,14.65,22
20180401|2018-03-20 10:30,20,14.65,14.73,14.63,14.71,69
20180401|2018-03-20 11:00,20,14.7,14.7,14.39,14.45,174
20180401|2018-03-20 11:30,20,14.44,14.48,14.43,14.48,36
20180401|2018-03-20 12:00,20,14.49,14.49,14.47,14.48,10
20180401|2018-03-20 12:30,20,14.49,14.49,14.48,14.48,5
20180401|2018-03-20 13:00,20,14.47,14.47,14.45,14.47,11
20180401|2018-03-20 13:30,20,14.48,14.48,14.48,14.48,1
20180401|2018-03-20 14:00,20,14.47,14.48,14.46,14.48,6
20180401|2018-03-20 15:00,20,14.47,14.47,14.47,14.47,7
20180401|2018-03-20 15:30,20,14.47,14.47,14.45,14.45,2
20180401|2018-03-20 19:30,21,14.42,14.42,14.42,14.42,2
20180401|2018-03-20 20:00,21,14.41,14.41,14.41,14.41,6
20180401|2018-03-21 00:30,21,14.42,14.42,14.42,14.42,1
20180401|2018-03-21 01:00,21,14.42,14.42,14.42,14.42,1
20180401|2018-03-21 02:00,21,14.42,14.42,14.42,14.42,1
20180401|2018-03-21 07:00,21,14.42,14.42,14.42,14.42,1
20180401|2018-03-21 07:30,21,14.43,14.45,14.43,14.45,3
20180401|2018-03-21 08:00,21,14.42,14.44,14.41,14.41,15
20180401|2018-03-21 08:30,21,14.4,14.4,14.37,14.38,6
20180401|2018-03-21 09:00,21,14.38,14.43,14.38,14.42,34
20180401|2018-03-21 09:30,21,14.41,14.41,14.41,14.41,1
20180401|2018-03-21 10:00,21,14.41,14.42,14.4,14.4,4
20180401|2018-03-21 10:30,21,14.42,14.42,14.39,14.41,14
20180401|2018-03-21 11:00,21,14.41,14.51,14.39,14.51,61
20180401|2018-03-21 11:30,21,14.51,14.51,14.47,14.47,12
20180401|2018-03-21 12:00,21,14.46,14.46,14.46,14.46,1
20180401|2018-03-21 12:30,21,14.49,14.49,14.48,14.48,2
20180401|2018-03-21 13:00,21,14.47,14.51,14.47,14.51,22
20180401|2018-03-21 13:30,21,14.51,14.51,14.47,14.47,14
20180401|2018-03-21 14:00,21,14.45,14.45,14.42,14.43,6
20180401|2018-03-21 15:00,21,14.43,14.43,14.43,14.43,1
20180401|2018-03-21 15:30,21,14.44,14.44,14.44,14.44,4
20180401|2018-03-21 17:00,22,14.43,14.43,14.4,14.4,8
20180401|2018-03-21 17:30,22,14.4,14.4,14.4,14.4,1
20180401|2018-03-22 04:30,22,14.39,14.39,14.37,14.37,3
20180401|2018-03-22 06:00,22,14.37,14.37,14.36,14.36,3
20180401|2018-03-22 06:30,22,14.36,14.36,14.35,14.35,3
20180401|2018-03-22 07:00,22,14.38,14.38,14.38,14.38,2
20180401|2018-03-22 07:30,22,14.38,14.4,14.38,14.4,3
20180401|2018-03-22 08:00,22,14.38,14.38,14.38,14.38,1
20180401|2018-03-22 08:30,22,14.38,14.4,14.38,14.4,26
20180401|2018-03-22 09:00,22,14.42,14.46,14.42,14.43,12
20180401|2018-03-22 09:30,22,14.46,14.47,14.45,14.45,7
20180401|2018-03-22 10:00,22,14.47,14.49,14.47,14.49,12
20180401|2018-03-22 10:30,22,14.48,14.49,14.48,14.48,4
20180401|2018-03-22 11:00,22,14.47,14.47,14.43,14.43,7
20180401|2018-03-22 11:30,22,14.43,14.43,14.38,14.38,11
20180401|2018-03-22 12:00,22,14.39,14.39,14.33,14.33,10
20180401|2018-03-22 12:30,22,14.36,14.36,14.35,14.35,5
20180401|2018-03-22 13:00,22,14.34,14.34,14.3,14.3,18
20180401|2018-03-22 14:30,22,14.3,14.3,14.29,14.29,12
20180401|2018-03-22 15:00,22,14.29,14.3,14.29,14.3,4
20180401|2018-03-22 15:30,22,14.28,14.28,14.28,14.28,2
20180401|2018-03-22 17:30,23,14.26,14.26,14.22,14.26,9
20180401|2018-03-23 07:30,23,14.28,14.28,14.28,14.28,1
20180401|2018-03-23 08:00,23,14.28,14.28,14.28,14.28,2
20180401|2018-03-23 09:00,23,14.27,14.3,14.27,14.27,10
20180401|2018-03-23 09:30,23,14.25,14.25,14.23,14.25,28
20180401|2018-03-23 10:00,23,14.24,14.25,14.23,14.23,14
20180401|2018-03-23 10:30,23,14.23,14.23,14.23,14.23,5
20180401|2018-03-23 11:00,23,14.22,14.24,14.11,14.24,106
20180401|2018-03-23 11:30,23,14.25,14.26,14.24,14.24,23
20180401|2018-03-23 12:00,23,14.23,14.23,14.23,14.23,1
20180401|2018-03-23 13:00,23,14.21,14.23,14.21,14.23,5
20180401|2018-03-23 13:30,23,14.24,14.25,14.24,14.25,3
20180401|2018-03-25 21:30,26,14.26,14.26,14.26,14.26,1
20180401|2018-03-25 22:00,26,14.26,14.26,14.26,14.26,2
20180401|2018-03-26 02:30,26,14.28,14.31,14.28,14.31,3
20180401|2018-03-26 04:30,26,14.32,14.33,14.32,14.33,2
20180401|2018-03-26 05:30,26,14.36,14.49,14.32,14.34,9
20180401|2018-03-26 07:00,26,14.37,14.39,14.37,14.37,15
20180401|2018-03-26 07:30,26,14.35,14.36,14.33,14.35,10
20180401|2018-03-26 08:00,26,14.34,14.34,14.34,14.34,1
20180401|2018-03-26 08:30,26,14.36,14.38,14.36,14.36,11
20180401|2018-03-26 09:00,26,14.36,14.38,14.34,14.38,11
20180401|2018-03-26 09:30,26,14.38,14.38,14.37,14.38,3
20180401|2018-03-26 10:00,26,14.41,14.44,14.41,14.41,11
20180401|2018-03-26 10:30,26,14.41,14.41,14.41,14.41,4
20180401|2018-03-26 11:00,26,14.4,14.46,14.32,14.42,49
20180401|2018-03-26 11:30,26,14.43,14.43,14.42,14.42,4
20180401|2018-03-26 12:30,26,14.4,14.4,14.39,14.39,3
20180401|2018-03-26 13:00,26,14.38,14.38,14.38,14.38,1
20180401|2018-03-26 14:30,26,14.41,14.41,14.41,14.41,4
20180401|2018-03-26 15:00,26,14.41,14.41,14.41,14.41,1
20180401|2018-03-26 15:30,26,14.41,14.41,14.41,14.41,2
20180401|2018-03-26 18:00,27,14.35,14.35,14.34,14.34,3
20180401|2018-03-26 20:30,27,14.35,14.37,14.26,14.26,23
20180401|2018-03-27 05:30,27,14.31,14.31,14.31,14.31,1
20180401|2018-03-27 07:00,27,14.29,14.29,14.29,14.29,1
20180401|2018-03-27 08:00,27,14.32,14.32,14.32,14.32,5
20180401|2018-03-27 08:30,27,14.32,14.32,14.3,14.3,4
20180401|2018-03-27 09:30,27,14.3,14.31,14.3,14.3,4
20180401|2018-03-27 10:00,27,14.32,14.32,14.32,14.32,3
20180401|2018-03-27 11:00,27,14.32,14.37,14.32,14.35,19
20180401|2018-03-27 11:30,27,14.34,14.34,14.34,14.34,1
20180401|2018-03-27 12:30,27,14.34,14.35,14.33,14.35,11
20180401|2018-03-27 13:00,27,14.34,14.37,14.34,14.35,30
20180401|2018-03-27 14:30,27,14.38,14.38,14.38,14.38,1
20180401|2018-03-27 15:00,27,14.38,14.38,14.38,14.38,6
20180401|2018-03-28 05:00,28,14.37,14.37,14.37,14.37,3
20180401|2018-03-28 06:00,28,14.38,14.38,14.37,14.37,2
20180401|2018-03-28 06:30,28,14.4,14.41,14.4,14.41,2
20180401|2018-03-28 08:00,28,14.38,14.38,14.38,14.38,4
20180401|2018-03-28 08:30,28,14.38,14.38,14.38,14.38,1
20180401|2018-03-28 09:00,28,14.38,14.4,14.38,14.4,12
20180401|2018-03-28 09:30,28,14.41,14.41,14.38,14.38,6
20180401|2018-03-28 10:30,28,14.38,14.38,14.38,14.38,20
20180401|2018-03-28 11:00,28,14.4,14.4,14.31,14.34,45
20180401|2018-03-28 11:30,28,14.34,14.34,14.34,14.34,2
20180401|2018-03-28 12:00,28,14.34,14.34,14.34,14.34,1
20180401|2018-03-28 12:30,28,14.35,14.35,14.35,14.35,12
20180401|2018-03-28 13:00,28,14.35,14.35,14.34,14.34,3
20180401|2018-03-28 13:30,28,14.34,14.34,14.34,14.34,25
20180401|2018-03-28 14:00,28,14.35,14.35,14.35,14.35,4
20180401|2018-03-28 19:30,29,14.38,14.38,14.38,14.38,1
20180401|2018-03-29 07:30,29,14.35,14.35,14.35,14.35,1
20180401|2018-03-29 08:00,29,14.35,14.35,14.35,14.35,1
20180401|2018-03-29 09:30,29,14.35,14.35,14.35,14.35,2
20180401|2018-03-29 10:30,29,14.35,14.36,14.35,14.35,7
20180401|2018-03-29 11:00,29,14.34,14.35,14.29,14.3,94
20180401|2018-03-29 11:30,29,14.3,14.3,14.3,14.3,6
20180401|2018-03-29 12:00,29,14.29,14.31,14.29,14.31,3
20180401|2018-03-29 12:30,29,14.31,14.31,14.27,14.27,6
20180401|2018-03-29 13:00,29,14.29,14.29,14.27,14.27,14
20180401|2018-03-29 13:30,29,14.27,14.27,14.27,14.27,1
20180401|2018-04-01 17:00,2,14.29,14.29,14.29,14.29,5
20180401|2018-04-01 21:30,2,14.29,14.29,14.29,14.29,1
20180401|2018-04-02 08:00,2,14.26,14.27,14.16,14.26,43
20180401|2018-04-02 08:30,2,14.27,14.28,14.27,14.28,2
20180401|2018-04-02 09:00,2,14.26,14.27,14.25,14.27,5
20180401|2018-04-02 09:30,2,14.27,14.29,14.27,14.29,3
20180401|2018-04-02 10:00,2,14.27,14.27,14.25,14.25,5
20180401|2018-04-02 10:30,2,14.25,14.25,14.23,14.23,23
20180401|2018-04-02 11:00,2,14.23,14.34,14.23,14.29,65
20180401|2018-04-02 11:30,2,14.27,14.3,14.27,14.3,2
20180401|2018-04-02 12:00,2,14.3,14.32,14.3,14.3,13
20180401|2018-04-02 12:30,2,14.29,14.3,14.29,14.3,2
20180401|2018-04-02 13:00,2,14.29,14.31,14.29,14.31,16
20180401|2018-04-02 13:30,2,14.32,14.33,14.32,14.33,4
20180401|2018-04-02 14:30,2,14.32,14.33,14.32,14.33,2
20180401|2018-04-03 05:30,3,14.26,14.26,14.26,14.26,1
20180401|2018-04-03 07:00,3,14.32,14.32,14.32,14.32,1
20180401|2018-04-03 07:30,3,14.33,14.33,14.33,14.33,1
20180401|2018-04-03 08:00,3,14.34,14.34,14.34,14.34,5
20180401|2018-04-03 08:30,3,14.35,14.36,14.34,14.34,22
20180401|2018-04-03 09:00,3,14.35,14.35,14.35,14.35,4
20180401|2018-04-03 09:30,3,14.34,14.34,14.31,14.31,5
20180401|2018-04-03 10:00,3,14.31,14.31,14.31,14.31,4
20180401|2018-04-03 10:30,3,14.33,14.36,14.33,14.36,36
20180401|2018-04-03 11:00,3,14.37,14.39,14.35,14.37,38
20180401|2018-04-03 11:30,3,14.37,14.4,14.37,14.4,37
20180401|2018-04-03 12:00,3,14.39,14.39,14.39,14.39,3
20180401|2018-04-03 12:30,3,14.4,14.4,14.4,14.4,11
20180401|2018-04-03 13:00,3,14.42,14.44,14.42,14.42,38
20180401|2018-04-03 13:30,3,14.42,14.44,14.42,14.44,7
20180401|2018-04-03 14:30,3,14.43,14.44,14.43,14.44,4
20180401|2018-04-03 15:00,3,14.43,14.43,14.43,14.43,3
20180401|2018-04-03 17:30,4,14.44,14.44,14.44,14.44,2
20180401|2018-04-04 02:00,4,14.41,14.41,14.41,14.41,1
20180401|2018-04-04 06:30,4,14.41,14.41,14.41,14.41,2
20180401|2018-04-04 07:30,4,14.44,14.44,14.44,14.44,3
20180401|2018-04-04 08:00,4,14.48,14.48,14.46,14.46,2
20180401|2018-04-04 08:30,4,14.44,14.46,14.44,14.45,8
20180401|2018-04-04 09:00,4,14.47,14.48,14.47,14.47,16
20180401|2018-04-04 09:30,4,14.45,14.45,14.45,14.45,3
20180401|2018-04-04 10:00,4,14.45,14.47,14.45,14.47,4
20180401|2018-04-04 10:30,4,14.45,14.45,14.44,14.44,19
20180401|2018-04-04 11:00,4,14.46,14.46,14.46,14.46,12
20180401|2018-04-04 11:30,4,14.47,14.47,14.47,14.47,5
20180401|2018-04-04 13:00,4,14.46,14.46,14.46,14.46,1
20180401|2018-04-04 13:30,4,14.45,14.47,14.43,14.43,11
20180401|2018-04-04 14:00,4,14.43,14.43,14.42,14.42,2
20180401|2018-04-04 15:00,4,14.43,14.45,14.43,14.45,6
20180401|2018-04-05 07:30,5,14.48,14.48,14.48,14.48,1
20180401|2018-04-05 08:30,5,14.47,14.49,14.47,14.49,17
20180401|2018-04-05 09:00,5,14.46,14.49,14.46,14.47,18
20180401|2018-04-05 09:30,5,14.45,14.45,14.45,14.45,5
20180401|2018-04-05 10:00,5,14.43,14.43,14.41,14.41,3
20180401|2018-04-05 10:30,5,14.41,14.41,14.4,14.41,5
20180401|2018-04-05 11:00,5,14.38,14.42,14.38,14.4,57
20180401|2018-04-05 11:30,5,14.4,14.4,14.38,14.38,5
20180401|2018-04-05 12:00,5,14.39,14.39,14.39,14.39,1
20180401|2018-04-05 12:30,5,14.38,14.38,14.38,14.38,3
20180401|2018-04-05 13:00,5,14.39,14.39,14.38,14.38,7
20180401|2018-04-05 14:00,5,14.38,14.38,14.38,14.38,1
20180401|2018-04-05 15:30,5,14.4,14.4,14.4,14.4,2
20180401|2018-04-06 07:30,6,14.35,14.35,14.35,14.35,1
20180401|2018-04-06 09:00,6,14.37,14.37,14.36,14.36,9
20180401|2018-04-06 09:30,6,14.36,14.38,14.36,14.36,3
20180401|2018-04-06 11:00,6,14.39,14.49,14.39,14.45,89
20180401|2018-04-06 11:30,6,14.45,14.45,14.45,14.45,11
20180401|2018-04-06 12:00,6,14.45,14.46,14.44,14.44,25
20180401|2018-04-06 12:30,6,14.45,14.46,14.43,14.44,21
20180401|2018-04-06 13:00,6,14.43,14.43,14.38,14.4,8
20180401|2018-04-09 08:00,9,14.42,14.42,14.42,14.42,2
20180401|2018-04-09 09:00,9,14.43,14.46,14.43,14.46,18
20180401|2018-04-09 09:30,9,14.43,14.45,14.43,14.45,9
20180401|2018-04-09 10:00,9,14.46,14.47,14.46,14.47,6
20180401|2018-04-09 10:30,9,14.47,14.47,14.46,14.46,10
20180401|2018-04-09 11:00,9,14.47,14.51,14.46,14.47,35
20180401|2018-04-09 11:30,9,14.47,14.47,14.46,14.46,17
20180401|2018-04-09 12:00,9,14.47,14.47,14.46,14.46,3
20180401|2018-04-09 13:00,9,14.48,14.49,14.48,14.49,6
20180401|2018-04-09 13:30,9,14.46,14.46,14.46,14.46,1
20180401|2018-04-09 14:30,9,14.46,14.46,14.46,14.46,1
20180401|2018-04-09 15:00,9,14.47,14.47,14.47,14.47,1
20180401|2018-04-10 04:00,10,14.49,14.49,14.49,14.49,2
20180401|2018-04-10 08:30,10,14.43,14.44,14.43,14.43,28
20180401|2018-04-10 09:00,10,14.44,14.49,14.44,14.49,17
20180401|2018-04-10 10:00,10,14.46,14.46,14.46,14.46,5
20180401|2018-04-10 10:30,10,14.47,14.47,14.47,14.47,1
20180401|2018-04-10 11:00,10,14.48,14.48,14.48,14.48,7
20180401|2018-04-10 11:30,10,14.44,14.44,14.43,14.44,10
20180401|2018-04-10 12:00,10,14.45,14.45,14.43,14.44,3
20180401|2018-04-10 13:00,10,14.43,14.43,14.43,14.43,6
20180401|2018-04-10 15:30,10,14.42,14.42,14.42,14.42,1
20180401|2018-04-11 05:30,11,14.42,14.42,14.41,14.41,2
20180401|2018-04-11 07:00,11,14.4,14.4,14.4,14.4,1
20180401|2018-04-11 08:30,11,14.39,14.41,14.39,14.41,4
20180401|2018-04-11 09:00,11,14.41,14.45,14.39,14.39,7
20180401|2018-04-11 09:30,11,14.44,14.44,14.44,14.44,1
20180401|2018-04-11 11:00,11,14.4,14.4,14.4,14.4,5
20180401|2018-04-11 11:30,11,14.41,14.41,14.4,14.4,4
20180401|2018-04-11 12:00,11,14.4,14.4,14.4,14.4,1
20180401|2018-04-11 13:00,11,14.39,14.39,14.38,14.39,12
20180401|2018-04-11 13:30,11,14.42,14.42,14.39,14.41,11
20180401|2018-04-11 14:00,11,14.39,14.39,14.39,14.39,5
20180401|2018-04-11 14:30,11,14.4,14.4,14.4,14.4,1
20180401|2018-04-12 07:00,12,14.41,14.41,14.41,14.41,2
20180401|2018-04-12 08:00,12,14.4,14.4,14.4,14.4,2
20180401|2018-04-12 08:30,12,14.4,14.42,14.4,14.42,6
20180401|2018-04-12 09:00,12,14.41,14.43,14.4,14.43,30
20180401|2018-04-12 09:30,12,14.45,14.45,14.43,14.43,4
20180401|2018-04-12 10:00,12,14.44,14.44,14.44,14.44,1
20180401|2018-04-12 10:30,12,14.42,14.42,14.42,14.42,1
20180401|2018-04-12 11:00,12,14.41,14.41,14.39,14.4,35
20180401|2018-04-12 13:00,12,14.4,14.41,14.4,14.4,3
20180401|2018-04-13 09:00,13,14.4,14.4,14.39,14.39,13
20180401|2018-04-13 10:00,13,14.4,14.41,14.4,14.41,5
20180401|2018-04-13 11:00,13,14.41,14.42,14.4,14.4,10
20180401|2018-04-13 11:30,13,14.43,14.43,14.42,14.42,19
20180401|2018-04-13 12:00,13,14.42,14.42,14.42,14.42,7
20180401|2018-04-13 12:30,13,14.42,14.42,14.42,14.42,5
20180401|2018-04-13 13:00,13,14.41,14.41,14.41,14.41,9
20180401|2018-04-13 13:30,13,14.42,14.42,14.42,14.42,5
20180401|2018-04-16 09:00,16,14.41,14.43,14.41,14.43,42
20180401|2018-04-16 09:30,16,14.42,14.42,14.42,14.42,10
20180401|2018-04-16 10:00,16,14.44,14.44,14.43,14.43,7
20180401|2018-04-16 10:30,16,14.42,14.42,14.42,14.42,2
20180401|2018-04-16 13:00,16,14.44,14.44,14.44,14.44,19
20180401|2018-04-17 08:00,17,14.43,14.43,14.43,14.43,14
20180401|2018-04-17 08:30,17,14.44,14.44,14.44,14.44,3
20180401|2018-04-17 09:00,17,14.43,14.45,14.43,14.44,21
20180401|2018-04-17 09:30,17,14.45,14.47,14.45,14.45,17
20180401|2018-04-17 10:00,17,14.45,14.45,14.45,14.45,10
20180401|2018-04-17 10:30,17,14.45,14.46,14.44,14.45,65
20180401|2018-04-17 11:00,17,14.47,14.48,14.47,14.48,8
20180401|2018-04-17 11:30,17,14.49,14.5,14.49,14.49,101
20180401|2018-04-17 12:00,17,14.48,14.48,14.48,14.48,20
20180401|2018-04-17 13:00,17,14.48,14.48,14.48,14.48,29
20180401|2018-04-18 05:30,18,14.45,14.45,14.45,14.45,1
20180401|2018-04-18 07:00,18,14.45,14.45,14.45,14.45,3
20180401|2018-04-18 08:00,18,14.45,14.45,14.45,14.45,2
20180401|2018-04-18 08:30,18,14.46,14.48,14.46,14.48,9
20180401|2018-04-18 09:00,18,14.48,14.49,14.48,14.49,40
20180401|2018-04-18 09:30,18,14.49,14.49,14.49,14.49,5
20180401|2018-04-18 10:30,18,14.49,14.49,14.49,14.49,7
20180401|2018-04-18 11:00,18,14.49,14.49,14.46,14.46,21
20180401|2018-04-18 11:30,18,14.48,14.49,14.48,14.49,17
20180401|2018-04-18 12:30,18,14.49,14.49,14.49,14.49,3
20180401|2018-04-18 13:00,18,14.5,14.5,14.49,14.49,3
20180401|2018-04-18 13:30,18,14.48,14.48,14.48,14.48,6
20180401|2018-04-18 15:00,18,14.51,14.51,14.51,14.51,3
20180401|2018-04-18 15:30,18,14.51,14.51,14.51,14.51,8
20180401|2018-04-18 21:00,19,14.49,14.49,14.49,14.49,6
20180401|2018-04-19 08:30,19,14.52,14.54,14.52,14.53,39
20180401|2018-04-19 09:00,19,14.53,14.53,14.53,14.53,6
20180401|2018-04-19 09:30,19,14.52,14.54,14.52,14.54,26
20180401|2018-04-19 10:00,19,14.53,14.54,14.53,14.53,20
20180401|2018-04-19 11:00,19,14.52,14.52,14.51,14.51,2
20180401|2018-04-19 12:00,19,14.52,14.52,14.52,14.52,2
20180401|2018-04-19 13:00,19,14.51,14.51,14.51,14.51,1
20180401|2018-04-19 13:30,19,14.52,14.52,14.51,14.51,6
20180401|2018-04-19 14:00,19,14.51,14.51,14.51,14.51,2
20180401|2018-04-20 09:00,20,14.51,14.51,14.5,14.5,16
20180401|2018-04-20 11:00,20,14.52,14.52,14.51,14.51,2
20180401|2018-04-20 13:00,20,14.52,14.52,14.51,14.51,2
20180401|2018-04-23 08:00,23,14.53,14.53,14.53,14.53,1
20180401|2018-04-23 09:30,23,14.52,14.52,14.52,14.52,1
20180401|2018-04-23 11:00,23,14.52,14.52,14.52,14.52,1
20180401|2018-04-23 12:00,23,14.52,14.52,14.52,14.52,1
20180401|2018-04-23 15:30,23,14.52,14.52,14.52,14.52,3
20180401|2018-04-24 04:30,24,14.51,14.51,14.51,14.51,5
20180401|2018-04-24 08:30,24,14.53,14.53,14.53,14.53,11
20180401|2018-04-24 09:00,24,14.53,14.53,14.52,14.53,81
20180401|2018-04-24 09:30,24,14.53,14.53,14.53,14.53,5
20180401|2018-04-24 10:00,24,14.53,14.54,14.53,14.54,4
20180401|2018-04-24 11:00,24,14.53,14.53,14.52,14.53,21
20180401|2018-04-24 11:30,24,14.52,14.52,14.52,14.52,1
20180401|2018-04-24 17:30,25,14.52,14.52,14.52,14.52,52
20180401|2018-04-24 18:00,25,14.51,14.51,14.51,14.51,6
20180401|2018-04-24 18:30,25,14.51,14.51,14.51,14.51,15
20180401|2018-04-25 09:00,25,14.53,14.53,14.53,14.53,4
20180401|2018-04-25 11:00,25,14.52,14.52,14.52,14.52,4
20180401|2018-04-25 11:30,25,14.52,14.52,14.52,14.52,2
20180401|2018-04-25 12:00,25,14.53,14.53,14.53,14.53,1
20180401|2018-04-25 13:30,25,14.52,14.53,14.5,14.5,47
20180401|2018-04-25 14:00,25,14.5,14.51,14.5,14.51,8
20180401|2018-04-26 07:00,26,14.5,14.5,14.5,14.5,1
20180401|2018-04-26 08:30,26,14.51,14.51,14.51,14.51,2
20180401|2018-04-26 09:00,26,14.5,14.5,14.5,14.5,1
20180401|2018-04-26 09:30,26,14.51,14.51,14.51,14.51,8
20180401|2018-04-26 10:30,26,14.51,14.51,14.51,14.51,29
20180401|2018-04-26 11:00,26,14.51,14.51,14.51,14.51,10
20180401|2018-04-26 12:00,26,14.5,14.51,14.5,14.51,6
20180401|2018-04-26 12:30,26,14.51,14.51,14.51,14.51,10
20180401|2018-04-27 11:30,27,14.51,14.51,14.51,14.51,2
20180401|2018-04-29 17:30,30,14.5,14.5,14.5,14.5,5
20180401|2018-04-30 08:30,30,14.5,14.5,14.5,14.5,12
20180401|2018-04-30 09:30,30,14.51,14.51,14.51,14.51,3
20180401|2018-04-30 11:00,30,14.51,14.51,14.5,14.5,5
20180401|2018-04-30 11:30,30,14.5,14.5,14.5,14.5,14
20180401|2018-04-30 12:30,30,14.5,14.5,14.5,14.5,11
20180401|2018-04-30 13:00,30,14.5,14.5,14.5,14.5,5
20180401|2018-05-01 07:30,1,14.51,14.51,14.5,14.5,14
20180401|2018-05-01 08:30,1,14.5,14.5,14.5,14.5,3
20180401|2018-05-01 11:00,1,14.51,14.51,14.51,14.51,1
20180601|2016-08-03 07:30,3,16.45,16.45,16.45,16.45,3
20180601|2016-08-22 07:00,22,16.45,16.45,16.45,16.45,5
20180601|2016-09-23 10:30,23,16.45,16.45,16.45,16.45,2
20180601|2016-09-23 12:30,23,16.51,16.51,16.51,16.51,2
20180601|2016-09-27 09:30,27,16.51,16.51,16.51,16.51,1
20180601|2016-09-30 12:30,30,16.51,16.51,16.51,16.51,2
20180601|2016-12-01 10:30,1,16.55,16.55,16.55,16.55,1
20180601|2016-12-08 14:30,8,16.55,16.55,16.55,16.55,4
20180601|2016-12-12 11:30,12,16.61,16.61,16.61,16.61,6
20180601|2016-12-28 14:00,28,16.62,16.62,16.62,16.62,1
20180601|2017-01-30 10:30,30,16.98,16.98,16.98,16.98,1
20180601|2017-01-30 11:30,30,16.93,16.93,16.93,16.93,5
20180601|2017-01-31 14:00,31,16.9,16.9,16.9,16.9,4
20180601|2017-02-01 11:00,1,16.93,16.93,16.93,16.93,10
20180601|2017-02-01 13:00,1,16.93,16.93,16.93,16.93,1
20180601|2017-02-02 13:00,2,16.98,17,16.98,17,2
20180601|2017-02-02 13:30,2,16.83,16.83,16.83,16.83,2
20180601|2017-02-03 10:30,3,16.93,16.93,16.93,16.93,2
20180601|2017-02-07 10:00,7,16.93,16.93,16.93,16.93,1
20180601|2017-02-08 07:30,8,16.93,16.93,16.93,16.93,2
20180601|2017-02-08 10:30,8,16.93,16.93,16.93,16.93,1
20180601|2017-02-09 10:30,9,17,17,17,17,2
20180601|2017-02-17 10:00,17,17,17,17,17,1
20180601|2017-02-23 10:30,23,16.9,16.9,16.85,16.85,7
20180601|2017-02-27 10:30,27,16.69,16.69,16.69,16.69,10
20180601|2017-02-27 13:30,27,16.6,16.6,16.6,16.6,3
20180601|2017-03-07 09:30,7,16.55,16.55,16.55,16.55,1
20180601|2017-03-13 13:30,13,16.57,16.57,16.57,16.57,2
20180601|2017-03-14 11:30,14,16.57,16.57,16.57,16.57,4
20180601|2017-03-14 12:30,14,16.57,16.57,16.57,16.57,3
20180601|2017-03-15 09:00,15,16.57,16.57,16.5,16.5,9
20180601|2017-03-15 13:00,15,16.5,16.5,16.5,16.5,2
20180601|2017-03-15 15:00,15,16.45,16.45,16.4,16.4,3
20180601|2017-03-22 11:30,22,16.45,16.45,16.45,16.45,7
20180601|2017-03-24 08:30,24,16.4,16.4,16.4,16.4,3
20180601|2017-03-28 11:30,28,16.5,16.5,16.5,16.5,4
20180601|2017-03-29 11:30,29,16.5,16.5,16.5,16.5,1
20180601|2017-03-30 08:00,30,16.5,16.5,16.5,16.5,2
20180601|2017-03-30 09:30,30,16.5,16.5,16.5,16.5,1
20180601|2017-03-30 13:00,30,16.55,16.55,16.55,16.55,1
20180601|2017-03-31 08:00,31,16.55,16.55,16.55,16.55,1
20180601|2017-03-31 08:30,31,16.55,16.55,16.55,16.55,6
20180601|2017-04-03 11:00,3,16.51,16.51,16.51,16.51,1
20180601|2017-04-06 10:00,6,16.4,16.4,16.4,16.4,2
20180601|2017-04-07 12:30,7,16.31,16.31,16.31,16.31,4
20180601|2017-04-10 11:00,10,16.27,16.27,16.27,16.27,4
20180601|2017-04-11 11:30,11,16.27,16.27,16.27,16.27,1
20180601|2017-05-11 09:30,11,16.5,16.5,16.5,16.5,1
20180601|2017-05-11 10:30,11,16.5,16.5,16.5,16.5,1
20180601|2017-05-16 09:00,16,16.55,16.55,16.55,16.55,7
20180601|2017-05-23 11:00,23,16.52,16.52,16.52,16.52,2
20180601|2017-05-23 12:00,23,16.51,16.51,16.51,16.51,1
20180601|2017-05-25 08:00,25,16.6,16.6,16.6,16.6,2
20180601|2017-05-25 10:00,25,16.55,16.55,16.55,16.55,1
20180601|2017-05-25 10:30,25,16.59,16.59,16.59,16.59,1
20180601|2017-05-26 10:00,26,16.6,16.6,16.6,16.6,1
20180601|2017-05-26 10:30,26,16.64,16.64,16.64,16.64,1
20180601|2017-05-26 12:00,26,16.6,16.6,16.6,16.6,20
20180601|2017-05-31 11:30,31,16.54,16.54,16.54,16.54,1
20180601|2017-06-01 11:30,1,16.56,16.56,16.54,16.54,34
20180601|2017-06-01 14:00,1,16.54,16.54,16.53,16.53,3
20180601|2017-06-02 10:00,2,16.51,16.51,16.5,16.5,22
20180601|2017-06-05 13:00,5,16.53,16.53,16.53,16.53,1
20180601|2017-06-13 09:30,13,16.6,16.6,16.6,16.6,1
20180601|2017-06-14 11:00,14,16.7,16.7,16.7,16.7,1
20180601|2017-06-20 11:30,20,16.7,16.7,16.7,16.7,6
20180601|2017-06-20 12:00,20,16.7,16.7,16.7,16.7,10
20180601|2017-06-21 09:30,21,16.7,16.7,16.7,16.7,3
20180601|2017-06-21 11:00,21,16.71,16.71,16.71,16.71,1
20180601|2017-06-21 13:00,21,16.7,16.7,16.7,16.7,5
20180601|2017-06-22 13:00,22,16.65,16.65,16.65,16.65,1
20180601|2017-06-23 10:30,23,16.56,16.56,16.56,16.56,1
20180601|2017-06-27 12:30,27,16.63,16.63,16.63,16.63,3
20180601|2017-06-28 10:00,28,16.59,16.59,16.57,16.59,13
20180601|2017-06-29 09:30,29,16.65,16.65,16.65,16.65,1
20180601|2017-06-29 10:00,29,16.6,16.6,16.6,16.6,2
20180601|2017-06-30 09:30,30,16.61,16.61,16.61,16.61,1
20180601|2017-06-30 11:30,30,16.62,16.62,16.62,16.62,5
20180601|2017-06-30 12:00,30,16.62,16.62,16.62,16.62,9
20180601|2017-06-30 13:00,30,16.62,16.62,16.62,16.62,4
20180601|2017-07-05 09:00,5,16.62,16.62,16.62,16.62,20
20180601|2017-07-07 13:00,7,16.6,16.61,16.6,16.61,2
20180601|2017-07-12 08:30,12,16.7,16.7,16.7,16.7,1
20180601|2017-07-14 10:00,14,16.63,16.63,16.63,16.63,1
20180601|2017-07-14 10:30,14,16.65,16.65,16.65,16.65,2
20180601|2017-07-14 13:00,14,16.65,16.65,16.65,16.65,1
20180601|2017-07-17 08:30,17,16.65,16.65,16.65,16.65,5
20180601|2017-07-17 10:00,17,16.63,16.63,16.63,16.63,1
20180601|2017-07-18 10:00,18,16.63,16.63,16.63,16.63,2
20180601|2017-07-20 13:30,20,16.67,16.67,16.67,16.67,2
20180601|2017-07-24 12:30,24,16.7,16.7,16.7,16.7,20
20180601|2017-07-26 15:30,26,16.67,16.67,16.67,16.67,2
20180601|2017-07-28 09:00,28,16.7,16.7,16.7,16.7,2
20180601|2017-08-01 09:30,1,16.69,16.69,16.69,16.69,16
20180601|2017-08-01 10:00,1,16.69,16.69,16.69,16.69,5
20180601|2017-08-02 10:30,2,16.75,16.75,16.75,16.75,6
20180601|2017-08-02 12:30,2,16.68,16.68,16.68,16.68,1
20180601|2017-08-02 13:30,2,16.68,16.68,16.68,16.68,1
20180601|2017-08-03 13:00,3,16.68,16.68,16.68,16.68,1
20180601|2017-08-04 12:00,4,16.73,16.73,16.73,16.73,1
20180601|2017-08-04 12:30,4,16.73,16.73,16.73,16.73,1
20180601|2017-08-08 10:30,8,16.67,16.67,16.67,16.67,1
20180601|2017-08-08 13:00,8,16.72,16.74,16.72,16.74,4
20180601|2017-08-08 14:30,8,16.79,16.79,16.79,16.79,1
20180601|2017-08-09 10:00,9,16.67,16.67,16.67,16.67,1
20180601|2017-08-09 10:30,9,16.67,16.7,16.67,16.7,3
20180601|2017-08-10 14:30,10,16.69,16.69,16.69,16.69,1
20180601|2017-08-11 11:00,11,16.75,16.75,16.75,16.75,2
20180601|2017-08-11 11:30,11,16.75,16.75,16.75,16.75,4
20180601|2017-08-15 12:30,15,16.72,16.72,16.72,16.72,1
20180601|2017-08-16 12:30,16,16.7,16.7,16.7,16.7,2
20180601|2017-08-16 14:00,16,16.66,16.66,16.66,16.66,1
20180601|2017-08-17 09:00,17,16.7,16.7,16.7,16.7,5
20180601|2017-08-18 11:00,18,16.69,16.69,16.69,16.69,4
20180601|2017-08-21 11:00,21,16.69,16.69,16.69,16.69,4
20180601|2017-08-21 11:30,21,16.69,16.69,16.69,16.69,6
20180601|2017-08-21 17:00,22,16.75,16.75,16.75,16.75,3
20180601|2017-08-23 11:00,23,16.7,16.7,16.7,16.7,1
20180601|2017-08-23 12:30,23,16.7,16.7,16.7,16.7,2
20180601|2017-08-24 10:00,24,16.65,16.65,16.64,16.64,2
20180601|2017-08-24 11:00,24,16.66,16.66,16.66,16.66,1
20180601|2017-08-24 12:00,24,16.66,16.66,16.66,16.66,1
20180601|2017-08-24 13:00,24,16.66,16.66,16.66,16.66,1
20180601|2017-08-25 08:30,25,16.66,16.66,16.66,16.66,1
20180601|2017-08-25 11:00,25,16.66,16.66,16.66,16.66,3
20180601|2017-08-25 13:00,25,16.63,16.63,16.63,16.63,13
20180601|2017-08-28 10:30,28,16.61,16.61,16.61,16.61,1
20180601|2017-08-29 10:30,29,16.56,16.56,16.5,16.5,6
20180601|2017-08-30 10:00,30,16.49,16.49,16.49,16.49,6
20180601|2017-08-30 10:30,30,16.51,16.51,16.51,16.51,5
20180601|2017-08-30 11:00,30,16.54,16.56,16.49,16.49,28
20180601|2017-08-30 11:30,30,16.5,16.5,16.5,16.5,10
20180601|2017-08-30 14:30,30,16.5,16.5,16.5,16.5,2
20180601|2017-08-31 10:00,31,16.48,16.49,16.48,16.49,11
20180601|2017-08-31 10:30,31,16.41,16.41,16.41,16.41,3
20180601|2017-08-31 11:00,31,16.4,16.4,16.4,16.4,28
20180601|2017-08-31 11:30,31,16.4,16.4,16.36,16.36,10
20180601|2017-08-31 13:30,31,16.37,16.37,16.37,16.37,4
20180601|2017-08-31 14:00,31,16.36,16.36,16.32,16.32,3
20180601|2017-08-31 14:30,31,16.32,16.32,16.29,16.29,21
20180601|2017-09-01 08:00,1,16.28,16.28,16.28,16.28,10
20180601|2017-09-01 08:30,1,16.3,16.3,16.3,16.3,1
20180601|2017-09-01 09:00,1,16.28,16.28,16.28,16.28,5
20180601|2017-09-01 09:30,1,16.28,16.28,16.26,16.28,13
20180601|2017-09-01 10:00,1,16.27,16.27,16.27,16.27,6
20180601|2017-09-01 11:00,1,16.27,16.27,16.26,16.26,6
20180601|2017-09-01 11:30,1,16.3,16.3,16.26,16.26,9
20180601|2017-09-05 08:00,5,16.35,16.4,16.35,16.4,7
20180601|2017-09-06 11:30,6,16.34,16.34,16.34,16.34,5
20180601|2017-09-07 09:30,7,16.28,16.28,16.28,16.28,2
20180601|2017-09-07 10:00,7,16.28,16.28,16.28,16.28,2
20180601|2017-09-11 10:00,11,15.95,15.95,15.95,15.95,1
20180601|2017-09-12 10:30,12,15.97,15.99,15.97,15.99,2
20180601|2017-09-12 11:30,12,15.98,15.98,15.98,15.98,6
20180601|2017-09-13 10:30,13,16.01,16.01,16,16,16
20180601|2017-09-13 11:00,13,15.93,15.93,15.92,15.92,6
20180601|2017-09-14 09:30,14,15.89,15.89,15.89,15.89,2
20180601|2017-09-14 10:30,14,15.89,15.89,15.89,15.89,1
20180601|2017-09-14 11:00,14,15.93,15.95,15.93,15.94,12
20180601|2017-09-14 12:30,14,15.89,15.89,15.87,15.87,14
20180601|2017-09-14 13:00,14,15.92,15.92,15.92,15.92,11
20180601|2017-09-15 09:00,15,15.88,15.88,15.88,15.88,4
20180601|2017-09-15 11:00,15,15.9,15.9,15.9,15.9,2
20180601|2017-09-15 11:30,15,15.9,15.9,15.9,15.9,2
20180601|2017-09-15 12:00,15,15.91,15.91,15.9,15.9,4
20180601|2017-09-15 12:30,15,15.9,15.9,15.9,15.9,1
20180601|2017-09-15 13:00,15,15.9,15.9,15.9,15.9,2
20180601|2017-09-18 07:00,18,15.95,15.95,15.95,15.95,2
20180601|2017-09-18 08:00,18,15.96,15.97,15.95,15.95,9
20180601|2017-09-18 09:30,18,15.91,15.91,15.91,15.91,5
20180601|2017-09-18 10:30,18,15.93,15.93,15.86,15.86,2
20180601|2017-09-18 12:00,18,15.93,15.93,15.93,15.93,1
20180601|2017-09-18 13:00,18,15.87,15.87,15.87,15.87,1
20180601|2017-09-18 14:00,18,15.86,15.86,15.86,15.86,1
20180601|2017-09-19 08:30,19,15.9,15.9,15.9,15.9,1
20180601|2017-09-19 14:00,19,15.92,15.92,15.92,15.92,5
20180601|2017-09-19 14:30,19,15.9,15.9,15.9,15.9,5
20180601|2017-09-20 08:30,20,15.89,15.89,15.89,15.89,1
20180601|2017-09-20 10:30,20,15.88,15.88,15.88,15.88,2
20180601|2017-09-20 11:00,20,15.9,15.9,15.9,15.9,5
20180601|2017-09-20 12:00,20,15.9,15.9,15.9,15.9,1
20180601|2017-09-20 13:30,20,15.91,15.91,15.91,15.91,1
20180601|2017-09-21 11:30,21,15.95,15.95,15.95,15.95,7
20180601|2017-09-22 11:00,22,15.99,15.99,15.99,15.99,1
20180601|2017-09-26 10:00,26,15.94,15.94,15.94,15.94,4
20180601|2017-09-26 10:30,26,15.91,15.91,15.91,15.91,1
20180601|2017-09-27 12:30,27,15.93,15.93,15.91,15.91,11
20180601|2017-09-27 13:00,27,15.87,15.87,15.87,15.87,1
20180601|2017-09-29 11:30,29,15.82,15.82,15.82,15.82,1
20180601|2017-10-02 12:30,2,15.81,15.81,15.8,15.8,4
20180601|2017-10-05 11:30,5,15.9,15.9,15.9,15.9,5
20180601|2017-10-05 12:00,5,15.9,15.9,15.9,15.9,1
20180601|2017-10-06 10:30,6,15.89,15.89,15.88,15.88,3
20180601|2017-10-09 10:30,9,16,16,16,16,1
20180601|2017-10-10 10:00,10,15.76,15.76,15.76,15.76,2
20180601|2017-10-10 11:00,10,15.8,15.8,15.8,15.8,1
20180601|2017-10-10 12:30,10,15.75,15.75,15.75,15.75,1
20180601|2017-10-11 07:30,11,15.8,15.8,15.79,15.79,8
20180601|2017-10-11 08:00,11,15.78,15.78,15.75,15.75,3
20180601|2017-10-11 09:30,11,15.75,15.75,15.74,15.74,6
20180601|2017-10-11 10:30,11,15.74,15.74,15.74,15.74,5
20180601|2017-10-11 11:00,11,15.74,15.74,15.74,15.74,5
20180601|2017-10-11 13:00,11,15.74,15.74,15.74,15.74,5
20180601|2017-10-12 08:30,12,15.72,15.72,15.72,15.72,1
20180601|2017-10-12 09:00,12,15.73,15.77,15.73,15.77,4
20180601|2017-10-12 13:00,12,15.75,15.75,15.75,15.75,2
20180601|2017-10-13 10:00,13,15.83,15.88,15.83,15.88,3
20180601|2017-10-13 12:00,13,15.86,15.86,15.86,15.86,3
20180601|2017-10-13 12:30,13,15.86,15.86,15.86,15.86,1
20180601|2017-10-13 13:00,13,15.86,15.86,15.86,15.86,2
20180601|2017-10-16 09:00,16,15.81,15.81,15.76,15.76,4
20180601|2017-10-16 10:00,16,15.75,15.75,15.75,15.75,4
20180601|2017-10-16 12:00,16,15.73,15.73,15.73,15.73,3
20180601|2017-10-16 12:30,16,15.73,15.73,15.73,15.73,1
20180601|2017-10-16 13:30,16,15.73,15.73,15.73,15.73,1
20180601|2017-10-17 10:30,17,15.76,15.76,15.76,15.76,1
20180601|2017-10-17 11:00,17,15.75,15.76,15.75,15.76,6
20180601|2017-10-17 13:00,17,15.76,15.76,15.76,15.76,2
20180601|2017-10-17 13:30,17,15.8,15.8,15.8,15.8,9
20180601|2017-10-17 14:00,17,15.84,15.84,15.84,15.84,11
20180601|2017-10-17 14:30,17,15.84,15.89,15.84,15.89,4
20180601|2017-10-18 09:00,18,15.8,15.8,15.8,15.8,1
20180601|2017-10-18 10:00,18,15.86,15.86,15.86,15.86,1
20180601|2017-10-18 12:00,18,15.82,15.82,15.82,15.82,1
20180601|2017-10-18 13:00,18,15.85,15.85,15.85,15.85,4
20180601|2017-10-18 14:00,18,15.84,15.84,15.84,15.84,2
20180601|2017-10-19 08:00,19,15.7,15.7,15.7,15.7,2
20180601|2017-10-19 11:00,19,15.75,15.75,15.75,15.75,5
20180601|2017-10-19 11:30,19,15.75,15.75,15.75,15.75,16
20180601|2017-10-19 12:00,19,15.75,15.79,15.75,15.79,22
20180601|2017-10-19 14:00,19,15.75,15.75,15.75,15.75,3
20180601|2017-10-19 14:30,19,15.75,15.75,15.75,15.75,17
20180601|2017-10-20 12:00,20,15.63,15.63,15.63,15.63,3
20180601|2017-10-20 13:30,20,15.72,15.73,15.72,15.73,5
20180601|2017-10-23 07:30,23,15.66,15.66,15.66,15.66,1
20180601|2017-10-23 08:00,23,15.66,15.66,15.66,15.66,4
20180601|2017-10-23 09:00,23,15.66,15.66,15.66,15.66,5
20180601|2017-10-23 10:00,23,15.64,15.64,15.64,15.64,2
20180601|2017-10-23 11:00,23,15.67,15.67,15.67,15.67,2
20180601|2017-10-24 13:00,24,15.65,15.65,15.64,15.64,10
20180601|2017-10-24 14:30,24,15.6,15.6,15.57,15.57,4
20180601|2017-10-25 10:00,25,15.64,15.65,15.64,15.65,15
20180601|2017-10-25 10:30,25,15.66,15.66,15.66,15.66,1
20180601|2017-10-25 11:00,25,15.65,15.65,15.65,15.65,1
20180601|2017-10-25 12:00,25,15.67,15.7,15.67,15.7,6
20180601|2017-10-25 12:30,25,15.71,15.76,15.71,15.76,10
20180601|2017-10-25 13:00,25,15.7,15.81,15.7,15.8,6
20180601|2017-10-25 13:30,25,15.74,15.89,15.74,15.89,12
20180601|2017-10-26 12:30,26,15.7,15.7,15.7,15.7,1
20180601|2017-10-26 18:30,27,15.68,15.68,15.68,15.68,3
20180601|2017-10-27 10:30,27,15.63,15.63,15.63,15.63,1
20180601|2017-10-27 11:00,27,15.68,15.68,15.68,15.68,4
20180601|2017-10-31 10:30,31,15.72,15.72,15.72,15.72,6
20180601|2017-10-31 12:30,31,15.76,15.76,15.76,15.76,3
20180601|2017-10-31 13:00,31,15.69,15.69,15.69,15.69,4
20180601|2017-11-01 09:00,1,15.66,15.66,15.66,15.66,10
20180601|2017-11-01 10:00,1,15.66,15.67,15.66,15.67,8
20180601|2017-11-01 10:30,1,15.67,15.67,15.66,15.66,2
20180601|2017-11-01 13:00,1,15.65,15.68,15.65,15.68,3
20180601|2017-11-02 09:00,2,15.6,15.6,15.6,15.6,1
20180601|2017-11-02 09:30,2,15.6,15.71,15.6,15.71,46
20180601|2017-11-02 11:00,2,15.6,15.61,15.58,15.61,18
20180601|2017-11-02 11:30,2,15.61,15.61,15.6,15.6,6
20180601|2017-11-02 12:00,2,15.62,15.62,15.62,15.62,6
20180601|2017-11-03 09:00,3,15.61,15.61,15.61,15.61,3
20180601|2017-11-03 09:30,3,15.62,15.62,15.62,15.62,1
20180601|2017-11-03 10:00,3,15.59,15.62,15.59,15.62,3
20180601|2017-11-03 11:00,3,15.62,15.62,15.59,15.59,6
20180601|2017-11-03 11:30,3,15.59,15.59,15.58,15.58,5
20180601|2017-11-03 12:00,3,15.6,15.6,15.6,15.6,1
20180601|2017-11-03 12:30,3,15.58,15.66,15.58,15.66,6
20180601|2017-11-03 13:00,3,15.67,15.67,15.67,15.67,5
20180601|2017-11-06 12:30,6,15.55,15.55,15.55,15.55,2
20180601|2017-11-07 07:00,7,15.62,15.63,15.62,15.63,2
20180601|2017-11-07 12:30,7,15.51,15.51,15.51,15.51,10
20180601|2017-11-07 13:00,7,15.55,15.55,15.49,15.49,10
20180601|2017-11-07 13:30,7,15.5,15.5,15.5,15.5,4
20180601|2017-11-08 08:30,8,15.5,15.5,15.5,15.5,8
20180601|2017-11-08 09:00,8,15.46,15.46,15.45,15.45,14
20180601|2017-11-08 09:30,8,15.42,15.42,15.42,15.42,2
20180601|2017-11-08 10:00,8,15.46,15.48,15.45,15.48,4
20180601|2017-11-08 11:30,8,15.4,15.4,15.4,15.4,1
20180601|2017-11-09 08:00,9,15.34,15.34,15.34,15.34,1
20180601|2017-11-09 09:00,9,15.34,15.34,15.34,15.34,3
20180601|2017-11-09 11:00,9,15.4,15.47,15.4,15.47,7
20180601|2017-11-09 11:30,9,15.4,15.4,15.4,15.4,1
20180601|2017-11-10 08:00,10,15.42,15.42,15.42,15.42,4
20180601|2017-11-10 08:30,10,15.37,15.37,15.37,15.37,1
20180601|2017-11-10 10:00,10,15.36,15.36,15.36,15.36,1
20180601|2017-11-13 09:30,13,15.34,15.34,15.34,15.34,1
20180601|2017-11-13 11:00,13,15.34,15.34,15.34,15.34,1
20180601|2017-11-13 12:00,13,15.35,15.35,15.35,15.35,1
20180601|2017-11-13 13:30,13,15.39,15.39,15.39,15.39,1
20180601|2017-11-14 09:30,14,15.37,15.45,15.36,15.45,6
20180601|2017-11-14 11:00,14,15.42,15.42,15.42,15.42,1
20180601|2017-11-14 12:00,14,15.38,15.38,15.38,15.38,1
20180601|2017-11-14 13:00,14,15.4,15.4,15.4,15.4,1
20180601|2017-11-15 09:30,15,15.41,15.41,15.4,15.4,10
20180601|2017-11-15 10:00,15,15.4,15.4,15.4,15.4,8
20180601|2017-11-16 09:30,16,15.36,15.36,15.35,15.35,8
20180601|2017-11-17 08:30,17,15.24,15.24,15.22,15.22,2
20180601|2017-11-17 09:00,17,15.22,15.22,15.21,15.21,10
20180601|2017-11-17 11:00,17,15.17,15.27,15.17,15.2,21
20180601|2017-11-17 11:30,17,15.2,15.2,15.2,15.2,2
20180601|2017-11-17 12:00,17,15.17,15.17,15.17,15.17,3
20180601|2017-11-17 12:30,17,15.19,15.23,15.19,15.23,4
20180601|2017-11-17 13:00,17,15.17,15.17,15.16,15.16,9
20180601|2017-11-17 13:30,17,15.15,15.16,15.14,15.16,16
20180601|2017-11-20 09:00,20,15.19,15.19,15.19,15.19,1
20180601|2017-11-20 09:30,20,15.13,15.13,15.11,15.12,27
20180601|2017-11-20 10:00,20,15.18,15.18,15.12,15.12,2
20180601|2017-11-20 11:00,20,15.22,15.22,15.22,15.22,2
20180601|2017-11-20 12:00,20,15.18,15.18,15.18,15.18,1
20180601|2017-11-20 13:00,20,15.2,15.2,15.2,15.2,1
20180601|2017-11-21 08:00,21,15.2,15.2,15.2,15.2,2
20180601|2017-11-21 09:30,21,15.2,15.2,15.2,15.2,2
20180601|2017-11-21 10:00,21,15.2,15.2,15.18,15.18,2
20180601|2017-11-21 10:30,21,15.17,15.17,15.17,15.17,2
20180601|2017-11-21 11:00,21,15.2,15.2,15.2,15.2,1
20180601|2017-11-21 13:30,21,15.2,15.22,15.2,15.22,9
20180601|2017-11-21 14:00,21,15.2,15.2,15.2,15.2,1
20180601|2017-11-21 14:30,21,15.22,15.22,15.22,15.22,1
20180601|2017-11-22 09:00,22,15.25,15.25,15.25,15.25,1
20180601|2017-11-22 09:30,22,15.25,15.28,15.25,15.28,4
20180601|2017-11-22 10:00,22,15.27,15.29,15.27,15.28,32
20180601|2017-11-22 10:30,22,15.3,15.3,15.3,15.3,1
20180601|2017-11-22 11:00,22,15.3,15.3,15.3,15.3,2
20180601|2017-11-22 12:00,22,15.3,15.3,15.3,15.3,2
20180601|2017-11-26 18:30,27,15.3,15.34,15.3,15.34,6
20180601|2017-11-27 09:00,27,15.35,15.35,15.35,15.35,4
20180601|2017-11-27 09:30,27,15.39,15.4,15.39,15.4,10
20180601|2017-11-27 10:30,27,15.4,15.4,15.39,15.39,4
20180601|2017-11-27 11:00,27,15.34,15.34,15.34,15.34,5
20180601|2017-11-27 12:00,27,15.27,15.27,15.27,15.27,4
20180601|2017-11-28 10:00,28,15.27,15.27,15.27,15.27,1
20180601|2017-11-28 11:00,28,15.27,15.27,15.27,15.27,1
20180601|2017-11-29 10:00,29,15.32,15.32,15.31,15.31,5
20180601|2017-11-29 10:30,29,15.3,15.3,15.3,15.3,2
20180601|2017-11-29 11:00,29,15.27,15.27,15.27,15.27,3
20180601|2017-11-29 12:30,29,15.27,15.27,15.27,15.27,1
20180601|2017-11-29 15:00,29,15.33,15.33,15.33,15.33,1
20180601|2017-11-30 12:00,30,15.38,15.39,15.34,15.39,3
20180601|2017-11-30 12:30,30,15.39,15.39,15.39,15.39,2
20180601|2017-11-30 13:30,30,15.4,15.4,15.4,15.4,1
20180601|2017-11-30 14:00,30,15.4,15.4,15.4,15.4,2
20180601|2017-11-30 15:30,30,15.37,15.37,15.37,15.37,1
20180601|2017-11-30 18:00,1,15.45,15.45,15.45,15.45,1
20180601|2017-11-30 18:30,1,15.45,15.45,15.45,15.45,1
20180601|2017-12-01 09:00,1,15.45,15.46,15.45,15.46,6
20180601|2017-12-01 09:30,1,15.48,15.48,15.43,15.43,7
20180601|2017-12-01 10:30,1,15.46,15.46,15.43,15.43,5
20180601|2017-12-01 11:00,1,15.42,15.42,15.42,15.42,5
20180601|2017-12-01 12:30,1,15.4,15.4,15.4,15.4,2
20180601|2017-12-04 09:00,4,15.41,15.41,15.37,15.37,18
20180601|2017-12-04 09:30,4,15.35,15.41,15.35,15.41,6
20180601|2017-12-04 10:30,4,15.35,15.35,15.35,15.35,5
20180601|2017-12-04 11:00,4,15.38,15.38,15.38,15.38,2
20180601|2017-12-04 11:30,4,15.35,15.35,15.32,15.32,3
20180601|2017-12-05 11:00,5,15.39,15.39,15.39,15.39,6
20180601|2017-12-05 15:30,5,15.39,15.39,15.39,15.39,2
20180601|2017-12-06 08:00,6,15.39,15.39,15.39,15.39,2
20180601|2017-12-06 09:30,6,15.39,15.39,15.39,15.39,2
20180601|2017-12-06 10:30,6,15.39,15.39,15.39,15.39,7
20180601|2017-12-06 11:00,6,15.35,15.35,15.3,15.3,8
20180601|2017-12-06 17:00,7,15.32,15.32,15.32,15.32,5
20180601|2017-12-07 08:30,7,15.32,15.32,15.32,15.32,7
20180601|2017-12-07 09:30,7,15.31,15.31,15.26,15.26,12
20180601|2017-12-07 11:00,7,15.27,15.32,15.27,15.32,12
20180601|2017-12-07 11:30,7,15.25,15.27,15.25,15.27,2
20180601|2017-12-08 10:30,8,15.21,15.21,15.21,15.21,4
20180601|2017-12-08 11:00,8,15.28,15.34,15.28,15.34,4
20180601|2017-12-11 11:00,11,15.28,15.28,15.28,15.28,1
20180601|2017-12-11 12:00,11,15.22,15.22,15.2,15.2,5
20180601|2017-12-11 13:00,11,15.22,15.22,15.22,15.22,2
20180601|2017-12-11 14:00,11,15.21,15.21,15.21,15.21,4
20180601|2017-12-12 08:30,12,15.2,15.2,15.2,15.2,8
20180601|2017-12-12 11:30,12,15.15,15.15,15.15,15.15,5
20180601|2017-12-12 14:00,12,15.11,15.11,15.11,15.11,4
20180601|2017-12-13 08:30,13,15.11,15.11,15.11,15.11,3
20180601|2017-12-13 11:00,13,15.1,15.1,15.1,15.1,1
20180601|2017-12-13 12:00,13,15.11,15.11,15.11,15.11,1
20180601|2017-12-13 14:00,13,15.11,15.11,15.11,15.11,1
20180601|2017-12-14 08:30,14,15.1,15.1,15.1,15.1,2
20180601|2017-12-14 09:00,14,15.1,15.1,15.1,15.1,1
20180601|2017-12-14 10:00,14,15.1,15.1,15.1,15.1,7
20180601|2017-12-14 11:00,14,15.15,15.15,15.12,15.12,2
20180601|2017-12-14 11:30,14,15.2,15.2,15.2,15.2,1
20180601|2017-12-14 13:00,14,15.1,15.1,15.07,15.09,8
20180601|2017-12-15 13:00,15,15,15,15,15,2
20180601|2017-12-15 13:30,15,15,15,15,15,2
20180601|2017-12-18 09:00,18,15.03,15.03,15.03,15.03,3
20180601|2017-12-18 11:00,18,15.03,15.03,14.99,14.99,20
20180601|2017-12-18 13:00,18,14.97,14.97,14.97,14.97,2
20180601|2017-12-19 09:00,19,14.89,14.89,14.85,14.87,6
20180601|2017-12-19 09:30,19,14.92,14.92,14.92,14.92,5
20180601|2017-12-19 10:30,19,14.86,14.86,14.86,14.86,3
20180601|2017-12-19 11:00,19,14.83,14.83,14.76,14.76,15
20180601|2017-12-19 11:30,19,14.74,14.74,14.74,14.74,2
20180601|2017-12-19 12:30,19,14.79,14.79,14.79,14.79,1
20180601|2017-12-19 13:00,19,14.77,14.77,14.75,14.75,10
20180601|2017-12-19 14:00,19,14.74,14.74,14.74,14.74,5
20180601|2017-12-20 08:30,20,14.78,14.78,14.78,14.78,20
20180601|2017-12-20 09:00,20,14.74,14.74,14.72,14.73,4
20180601|2017-12-20 10:30,20,14.73,14.73,14.73,14.73,1
20180601|2017-12-20 11:00,20,14.74,14.74,14.74,14.74,1
20180601|2017-12-20 11:30,20,14.73,14.73,14.71,14.71,12
20180601|2017-12-20 12:00,20,14.71,14.71,14.71,14.71,1
20180601|2017-12-20 13:00,20,14.73,14.73,14.73,14.73,1
20180601|2017-12-20 14:30,20,14.75,14.75,14.73,14.73,4
20180601|2017-12-20 15:00,20,14.79,14.79,14.79,14.79,1
20180601|2017-12-20 15:30,20,14.79,14.8,14.79,14.8,6
20180601|2017-12-21 08:30,21,14.83,14.84,14.83,14.84,4
20180601|2017-12-21 09:00,21,14.86,14.86,14.86,14.86,1
20180601|2017-12-21 09:30,21,14.84,14.84,14.84,14.84,3
20180601|2017-12-21 10:00,21,14.76,14.76,14.73,14.73,10
20180601|2017-12-21 10:30,21,14.73,14.76,14.73,14.76,6
20180601|2017-12-21 11:00,21,14.8,14.81,14.8,14.81,29
20180601|2017-12-21 11:30,21,14.8,14.8,14.8,14.8,1
20180601|2017-12-21 13:00,21,14.82,14.82,14.82,14.82,3
20180601|2017-12-22 08:30,22,14.79,14.79,14.79,14.79,1
20180601|2017-12-22 11:00,22,14.71,14.71,14.71,14.71,3
20180601|2017-12-27 09:00,27,14.67,14.67,14.67,14.67,2
20180601|2017-12-27 09:30,27,14.75,14.75,14.75,14.75,3
20180601|2017-12-27 10:30,27,14.71,14.71,14.7,14.7,3
20180601|2017-12-27 15:30,27,14.76,14.76,14.76,14.76,4
20180601|2017-12-28 07:30,28,14.76,14.76,14.76,14.76,2
20180601|2017-12-28 08:30,28,14.76,14.77,14.76,14.77,2
20180601|2017-12-28 11:30,28,14.74,14.74,14.73,14.73,2
20180601|2017-12-28 12:00,28,14.73,14.73,14.73,14.73,1
20180601|2017-12-28 12:30,28,14.73,14.73,14.73,14.73,2
20180601|2017-12-29 10:30,29,14.76,14.76,14.76,14.76,1
20180601|2017-12-29 12:00,29,14.72,14.72,14.72,14.72,1
20180601|2018-01-02 08:30,2,14.74,14.74,14.74,14.74,6
20180601|2018-01-02 11:00,2,14.71,14.71,14.7,14.7,2
20180601|2018-01-02 12:00,2,14.68,14.68,14.68,14.68,10
20180601|2018-01-02 12:30,2,14.69,14.69,14.69,14.69,5
20180601|2018-01-02 15:30,2,14.69,14.69,14.69,14.69,5
20180601|2018-01-03 09:00,3,14.64,14.64,14.64,14.64,2
20180601|2018-01-03 10:00,3,14.67,14.68,14.67,14.68,3
20180601|2018-01-03 10:30,3,14.69,14.69,14.68,14.68,5
20180601|2018-01-03 11:00,3,14.64,14.64,14.64,14.64,2
20180601|2018-01-04 12:30,4,14.69,14.7,14.69,14.7,2
20180601|2018-01-04 13:00,4,14.74,14.74,14.74,14.74,3
20180601|2018-01-04 13:30,4,14.7,14.7,14.7,14.7,4
20180601|2018-01-05 08:30,5,14.72,14.72,14.72,14.72,5
20180601|2018-01-05 10:00,5,14.7,14.7,14.7,14.7,2
20180601|2018-01-05 10:30,5,14.66,14.66,14.66,14.66,1
20180601|2018-01-05 12:00,5,14.69,14.69,14.69,14.69,2
20180601|2018-01-05 12:30,5,14.67,14.67,14.65,14.65,4
20180601|2018-01-05 13:00,5,14.66,14.66,14.66,14.66,1
20180601|2018-01-08 08:00,8,14.6,14.6,14.6,14.6,1
20180601|2018-01-08 08:30,8,14.59,14.59,14.59,14.59,2
20180601|2018-01-08 09:00,8,14.57,14.57,14.53,14.53,6
20180601|2018-01-08 09:30,8,14.55,14.58,14.55,14.58,5
20180601|2018-01-08 10:00,8,14.55,14.55,14.55,14.55,1
20180601|2018-01-08 10:30,8,14.52,14.52,14.52,14.52,3
20180601|2018-01-08 11:00,8,14.52,14.52,14.52,14.52,4
20180601|2018-01-09 08:00,9,14.5,14.5,14.47,14.5,6
20180601|2018-01-09 09:00,9,14.49,14.49,14.48,14.48,6
20180601|2018-01-09 09:30,9,14.53,14.53,14.53,14.53,3
20180601|2018-01-09 10:00,9,14.53,14.53,14.53,14.53,4
20180601|2018-01-09 10:30,9,14.55,14.56,14.55,14.56,10
20180601|2018-01-09 11:00,9,14.51,14.51,14.4,14.4,7
20180601|2018-01-09 12:30,9,14.39,14.39,14.39,14.39,1
20180601|2018-01-09 14:30,9,14.4,14.4,14.4,14.4,1
20180601|2018-01-09 17:30,10,14.43,14.43,14.43,14.43,2
20180601|2018-01-10 09:00,10,14.46,14.49,14.46,14.49,2
20180601|2018-01-10 09:30,10,14.53,14.55,14.43,14.43,4
20180601|2018-01-10 10:00,10,14.41,14.45,14.38,14.45,14
20180601|2018-01-10 10:30,10,14.44,14.48,14.44,14.48,12
20180601|2018-01-10 11:00,10,14.48,14.48,14.42,14.46,25
20180601|2018-01-10 12:00,10,14.43,14.43,14.43,14.43,4
20180601|2018-01-11 08:30,11,14.49,14.49,14.47,14.47,9
20180601|2018-01-11 10:30,11,14.48,14.48,14.47,14.47,6
20180601|2018-01-11 12:00,11,14.48,14.5,14.48,14.5,2
20180601|2018-01-11 12:30,11,14.48,14.48,14.48,14.48,1
20180601|2018-01-11 23:00,12,14.52,14.52,14.52,14.52,2
20180601|2018-01-12 09:00,12,14.48,14.48,14.48,14.48,1
20180601|2018-01-12 10:30,12,14.54,14.54,14.5,14.51,11
20180601|2018-01-12 11:00,12,14.5,14.5,14.5,14.5,1
20180601|2018-01-12 12:00,12,14.4,14.4,14.4,14.4,4
20180601|2018-01-12 12:30,12,14.38,14.38,14.38,14.38,10
20180601|2018-01-12 13:00,12,14.37,14.37,14.37,14.37,1
20180601|2018-01-16 08:30,16,14.48,14.48,14.48,14.48,2
20180601|2018-01-16 09:00,16,14.5,14.5,14.47,14.5,10
20180601|2018-01-16 09:30,16,14.5,14.5,14.5,14.5,4
20180601|2018-01-16 10:00,16,14.45,14.45,14.45,14.45,5
20180601|2018-01-16 11:00,16,14.56,14.56,14.56,14.56,1
20180601|2018-01-16 11:30,16,14.5,14.5,14.5,14.5,2
20180601|2018-01-16 12:30,16,14.49,14.49,14.49,14.49,1
20180601|2018-01-16 14:00,16,14.58,14.59,14.58,14.59,5
20180601|2018-01-16 14:30,16,14.6,14.6,14.6,14.6,7
20180601|2018-01-17 06:00,17,14.57,14.57,14.57,14.57,4
20180601|2018-01-17 09:30,17,14.61,14.61,14.57,14.57,5
20180601|2018-01-17 11:00,17,14.61,14.61,14.61,14.61,3
20180601|2018-01-17 13:00,17,14.65,14.65,14.61,14.61,3
20180601|2018-01-17 13:30,17,14.65,14.65,14.65,14.65,1
20180601|2018-01-17 17:00,18,14.65,14.65,14.65,14.65,3
20180601|2018-01-18 08:00,18,14.56,14.59,14.55,14.59,8
20180601|2018-01-18 08:30,18,14.57,14.57,14.57,14.57,2
20180601|2018-01-18 09:00,18,14.6,14.6,14.57,14.57,4
20180601|2018-01-18 09:30,18,14.61,14.62,14.61,14.62,4
20180601|2018-01-18 11:00,18,14.55,14.56,14.55,14.56,3
20180601|2018-01-18 12:30,18,14.57,14.57,14.57,14.57,2
20180601|2018-01-18 13:00,18,14.55,14.55,14.55,14.55,1
20180601|2018-01-19 11:00,19,14.57,14.57,14.46,14.46,9
20180601|2018-01-19 13:00,19,14.52,14.52,14.52,14.52,3
20180601|2018-01-22 09:00,22,14.5,14.5,14.49,14.49,2
20180601|2018-01-22 09:30,22,14.46,14.46,14.46,14.46,1
20180601|2018-01-22 10:00,22,14.5,14.5,14.5,14.5,8
20180601|2018-01-22 10:30,22,14.5,14.5,14.5,14.5,3
20180601|2018-01-22 11:00,22,14.51,14.51,14.51,14.51,1
20180601|2018-01-22 11:30,22,14.53,14.53,14.53,14.53,1
20180601|2018-01-22 12:00,22,14.53,14.53,14.53,14.53,1
20180601|2018-01-22 13:00,22,14.54,14.54,14.54,14.54,1
20180601|2018-01-22 15:30,22,14.58,14.58,14.58,14.58,2
20180601|2018-01-23 08:00,23,14.67,14.69,14.67,14.69,2
20180601|2018-01-23 08:30,23,14.68,14.68,14.68,14.68,1
20180601|2018-01-23 09:00,23,14.65,14.65,14.65,14.65,1
20180601|2018-01-23 09:30,23,14.66,14.66,14.6,14.6,9
20180601|2018-01-23 10:00,23,14.58,14.58,14.58,14.58,1
20180601|2018-01-23 11:00,23,14.53,14.53,14.52,14.52,7
20180601|2018-01-23 11:30,23,14.52,14.52,14.52,14.52,2
20180601|2018-01-23 12:00,23,14.52,14.52,14.52,14.52,4
20180601|2018-01-23 12:30,23,14.52,14.52,14.52,14.52,3
20180601|2018-01-24 09:30,24,14.52,14.52,14.52,14.52,2
20180601|2018-01-24 10:30,24,14.51,14.51,14.51,14.51,1
20180601|2018-01-24 11:30,24,14.53,14.54,14.53,14.54,3
20180601|2018-01-24 23:30,25,14.49,14.49,14.47,14.47,2
20180601|2018-01-25 07:30,25,14.47,14.47,14.47,14.47,3
20180601|2018-01-25 08:30,25,14.47,14.49,14.47,14.49,2
20180601|2018-01-25 09:00,25,14.48,14.48,14.48,14.48,1
20180601|2018-01-25 10:00,25,14.48,14.48,14.48,14.48,8
20180601|2018-01-25 10:30,25,14.5,14.5,14.5,14.5,1
20180601|2018-01-25 11:00,25,14.5,14.5,14.47,14.47,3
20180601|2018-01-25 12:00,25,14.5,14.5,14.47,14.48,24
20180601|2018-01-26 10:00,26,14.54,14.56,14.54,14.56,9
20180601|2018-01-26 11:30,26,14.5,14.5,14.5,14.5,2
20180601|2018-01-26 12:00,26,14.51,14.52,14.5,14.52,8
20180601|2018-01-26 12:30,26,14.5,14.5,14.5,14.5,2
20180601|2018-01-26 13:00,26,14.48,14.48,14.48,14.48,2
20180601|2018-01-26 13:30,26,14.48,14.48,14.48,14.48,2
20180601|2018-01-29 08:30,29,14.49,14.52,14.49,14.52,4
20180601|2018-01-29 09:30,29,14.51,14.52,14.47,14.49,4
20180601|2018-01-29 11:00,29,14.49,14.49,14.49,14.49,2
20180601|2018-01-29 11:30,29,14.5,14.5,14.5,14.5,1
20180601|2018-01-29 12:30,29,14.51,14.51,14.51,14.51,1
20180601|2018-01-29 14:00,29,14.54,14.55,14.54,14.55,12
20180601|2018-01-30 10:00,30,14.47,14.47,14.47,14.47,1
20180601|2018-01-30 10:30,30,14.45,14.51,14.45,14.51,2
20180601|2018-01-30 12:00,30,14.45,14.45,14.45,14.45,2
20180601|2018-01-30 13:00,30,14.5,14.5,14.5,14.5,4
20180601|2018-01-31 08:00,31,14.45,14.45,14.45,14.45,1
20180601|2018-01-31 08:30,31,14.43,14.43,14.43,14.43,1
20180601|2018-01-31 09:30,31,14.44,14.44,14.44,14.44,1
20180601|2018-01-31 10:00,31,14.45,14.49,14.45,14.47,3
20180601|2018-01-31 10:30,31,14.45,14.45,14.45,14.45,1
20180601|2018-01-31 11:30,31,14.44,14.44,14.44,14.44,2
20180601|2018-01-31 12:30,31,14.49,14.5,14.49,14.5,2
20180601|2018-01-31 13:00,31,14.51,14.51,14.51,14.51,1
20180601|2018-01-31 14:30,31,14.56,14.56,14.56,14.56,1
20180601|2018-01-31 15:00,31,14.55,14.55,14.55,14.55,2
20180601|2018-02-01 08:30,1,14.6,14.63,14.6,14.63,2
20180601|2018-02-01 09:00,1,14.6,14.64,14.6,14.64,6
20180601|2018-02-01 10:00,1,14.58,14.58,14.57,14.57,3
20180601|2018-02-01 11:00,1,14.58,14.58,14.55,14.55,6
20180601|2018-02-01 11:30,1,14.56,14.58,14.55,14.58,10
20180601|2018-02-01 12:00,1,14.59,14.59,14.59,14.59,2
20180601|2018-02-01 12:30,1,14.62,14.62,14.62,14.62,1
20180601|2018-02-01 14:00,1,14.58,14.58,14.58,14.58,1
20180601|2018-02-02 08:30,2,14.61,14.61,14.59,14.59,4
20180601|2018-02-02 10:00,2,14.49,14.49,14.46,14.46,2
20180601|2018-02-02 10:30,2,14.52,14.52,14.52,14.52,1
20180601|2018-02-02 12:30,2,14.52,14.52,14.52,14.52,5
20180601|2018-02-05 08:30,5,14.52,14.52,14.52,14.52,1
20180601|2018-02-05 10:00,5,14.5,14.5,14.5,14.5,2
20180601|2018-02-05 10:30,5,14.48,14.48,14.48,14.48,1
20180601|2018-02-05 11:00,5,14.52,14.55,14.52,14.55,4
20180601|2018-02-05 11:30,5,14.54,14.54,14.54,14.54,5
20180601|2018-02-05 12:30,5,14.52,14.52,14.52,14.52,1
20180601|2018-02-05 15:30,5,14.53,14.53,14.53,14.53,1
20180601|2018-02-06 08:00,6,14.54,14.55,14.54,14.55,6
20180601|2018-02-06 09:30,6,14.52,14.6,14.52,14.6,13
20180601|2018-02-06 10:30,6,14.6,14.6,14.6,14.6,3
20180601|2018-02-06 11:00,6,14.6,14.6,14.52,14.52,9
20180601|2018-02-06 13:00,6,14.52,14.53,14.5,14.5,5
20180601|2018-02-06 14:30,6,14.5,14.5,14.5,14.5,1
20180601|2018-02-07 08:30,7,14.51,14.51,14.51,14.51,3
20180601|2018-02-07 09:00,7,14.52,14.52,14.52,14.52,1
20180601|2018-02-07 09:30,7,14.56,14.57,14.55,14.57,7
20180601|2018-02-07 10:30,7,14.56,14.56,14.56,14.56,1
20180601|2018-02-07 11:00,7,14.52,14.53,14.52,14.53,2
20180601|2018-02-07 12:00,7,14.53,14.53,14.53,14.53,2
20180601|2018-02-07 14:00,7,14.46,14.46,14.46,14.46,1
20180601|2018-02-07 19:30,8,14.43,14.43,14.42,14.42,2
20180601|2018-02-08 07:30,8,14.42,14.42,14.42,14.42,2
20180601|2018-02-08 08:30,8,14.42,14.42,14.42,14.42,4
20180601|2018-02-08 10:30,8,14.46,14.49,14.46,14.49,2
20180601|2018-02-08 15:00,8,14.5,14.54,14.5,14.54,11
20180601|2018-02-08 15:30,8,14.53,14.53,14.53,14.53,3
20180601|2018-02-09 08:30,9,14.48,14.48,14.48,14.48,4
20180601|2018-02-09 09:30,9,14.51,14.51,14.51,14.51,1
20180601|2018-02-09 10:00,9,14.51,14.51,14.5,14.5,9
20180601|2018-02-09 11:00,9,14.5,14.54,14.5,14.51,7
20180601|2018-02-09 11:30,9,14.48,14.52,14.48,14.52,4
20180601|2018-02-09 13:00,9,14.56,14.56,14.56,14.56,2
20180601|2018-02-09 13:30,9,14.52,14.52,14.52,14.52,1
20180601|2018-02-12 08:00,12,14.56,14.56,14.56,14.56,1
20180601|2018-02-12 09:00,12,14.57,14.59,14.57,14.57,9
20180601|2018-02-12 12:00,12,14.52,14.52,14.52,14.52,5
20180601|2018-02-13 08:00,13,14.57,14.57,14.57,14.57,2
20180601|2018-02-13 08:30,13,14.57,14.63,14.57,14.63,8
20180601|2018-02-13 09:00,13,14.62,14.63,14.62,14.63,3
20180601|2018-02-13 11:00,13,14.68,14.68,14.68,14.68,1
20180601|2018-02-13 12:00,13,14.64,14.64,14.64,14.64,2
20180601|2018-02-13 13:00,13,14.69,14.69,14.69,14.69,3
20180601|2018-02-13 14:00,13,14.65,14.65,14.65,14.65,1
20180601|2018-02-14 06:30,14,14.7,14.7,14.7,14.7,2
20180601|2018-02-14 07:30,14,14.7,14.75,14.7,14.75,8
20180601|2018-02-14 09:00,14,14.76,14.76,14.76,14.76,2
20180601|2018-02-14 11:00,14,14.76,14.8,14.76,14.8,12
20180601|2018-02-14 12:00,14,14.78,14.78,14.78,14.78,1
20180601|2018-02-14 15:00,14,14.77,14.81,14.77,14.81,3
20180601|2018-02-14 20:00,15,14.8,14.8,14.8,14.8,1
20180601|2018-02-15 07:30,15,14.85,14.85,14.85,14.85,1
20180601|2018-02-15 09:00,15,14.89,14.9,14.89,14.9,11
20180601|2018-02-15 09:30,15,14.92,14.92,14.92,14.92,1
20180601|2018-02-15 11:00,15,14.93,14.93,14.81,14.81,17
20180601|2018-02-15 11:30,15,14.78,14.78,14.78,14.78,2
20180601|2018-02-15 12:00,15,14.83,14.83,14.79,14.79,5
20180601|2018-02-15 13:00,15,14.8,14.8,14.8,14.8,5
20180601|2018-02-15 13:30,15,14.75,14.75,14.73,14.73,6
20180601|2018-02-16 07:30,16,14.71,14.71,14.71,14.71,2
20180601|2018-02-16 08:30,16,14.65,14.65,14.65,14.65,2
20180601|2018-02-16 09:00,16,14.64,14.7,14.64,14.64,7
20180601|2018-02-16 09:30,16,14.67,14.67,14.67,14.67,3
20180601|2018-02-16 10:00,16,14.7,14.74,14.7,14.74,18
20180601|2018-02-16 10:30,16,14.7,14.7,14.7,14.7,10
20180601|2018-02-16 11:00,16,14.77,14.77,14.76,14.77,5
20180601|2018-02-16 11:30,16,14.8,14.8,14.76,14.76,3
20180601|2018-02-16 12:30,16,14.75,14.75,14.75,14.75,2
20180601|2018-02-16 13:00,16,14.75,14.75,14.75,14.75,2
20180601|2018-02-20 10:00,20,14.77,14.82,14.77,14.82,5
20180601|2018-02-20 10:30,20,14.82,14.82,14.82,14.82,4
20180601|2018-02-20 11:00,20,14.78,14.78,14.78,14.78,5
20180601|2018-02-20 11:30,20,14.83,14.83,14.8,14.8,11
20180601|2018-02-20 12:00,20,14.77,14.77,14.77,14.77,1
20180601|2018-02-20 12:30,20,14.78,14.78,14.78,14.78,1
20180601|2018-02-20 13:00,20,14.81,14.81,14.81,14.81,1
20180601|2018-02-21 08:00,21,14.85,14.85,14.85,14.85,2
20180601|2018-02-21 09:00,21,14.88,14.88,14.86,14.86,7
20180601|2018-02-21 09:30,21,14.86,14.88,14.85,14.88,12
20180601|2018-02-21 10:00,21,14.89,14.89,14.89,14.89,2
20180601|2018-02-21 10:30,21,14.87,14.88,14.86,14.88,26
20180601|2018-02-21 11:00,21,14.9,14.9,14.86,14.9,17
20180601|2018-02-21 11:30,21,14.87,14.87,14.86,14.86,6
20180601|2018-02-21 12:30,21,14.86,14.86,14.86,14.86,1
20180601|2018-02-21 13:00,21,14.86,14.86,14.86,14.86,1
20180601|2018-02-21 13:30,21,14.85,14.85,14.85,14.85,1
20180601|2018-02-21 14:00,21,14.84,14.84,14.84,14.84,3
20180601|2018-02-21 14:30,21,14.84,14.84,14.84,14.84,3
20180601|2018-02-21 15:30,21,14.8,14.8,14.8,14.8,2
20180601|2018-02-22 06:00,22,14.72,14.72,14.72,14.72,1
20180601|2018-02-22 07:30,22,14.7,14.7,14.7,14.7,3
20180601|2018-02-22 08:00,22,14.71,14.71,14.71,14.71,2
20180601|2018-02-22 08:30,22,14.7,14.7,14.7,14.7,2
20180601|2018-02-22 09:00,22,14.71,14.71,14.69,14.69,7
20180601|2018-02-22 10:00,22,14.76,14.77,14.76,14.77,6
20180601|2018-02-22 10:30,22,14.77,14.77,14.76,14.76,3
20180601|2018-02-22 11:00,22,14.75,14.75,14.69,14.69,7
20180601|2018-02-22 11:30,22,14.68,14.68,14.68,14.68,3
20180601|2018-02-22 12:00,22,14.68,14.68,14.68,14.68,2
20180601|2018-02-22 12:30,22,14.7,14.7,14.68,14.68,3
20180601|2018-02-22 13:00,22,14.67,14.68,14.65,14.68,8
20180601|2018-02-22 14:00,22,14.71,14.71,14.71,14.71,5
20180601|2018-02-22 14:30,22,14.7,14.72,14.7,14.71,7
20180601|2018-02-23 11:00,23,14.6,14.6,14.6,14.6,4
20180601|2018-02-23 11:30,23,14.6,14.63,14.6,14.63,4
20180601|2018-02-23 12:00,23,14.65,14.65,14.65,14.65,1
20180601|2018-02-23 12:30,23,14.66,14.66,14.66,14.66,2
20180601|2018-02-23 13:00,23,14.62,14.62,14.59,14.62,17
20180601|2018-02-23 13:30,23,14.62,14.62,14.62,14.62,1
20180601|2018-02-26 08:00,26,14.63,14.63,14.61,14.61,3
20180601|2018-02-26 08:30,26,14.61,14.61,14.6,14.6,6
20180601|2018-02-26 10:30,26,14.55,14.55,14.55,14.55,10
20180601|2018-02-26 11:00,26,14.58,14.65,14.58,14.65,9
20180601|2018-02-26 11:30,26,14.65,14.65,14.65,14.65,3
20180601|2018-02-26 13:00,26,14.65,14.65,14.65,14.65,4
20180601|2018-02-26 14:30,26,14.65,14.66,14.65,14.66,2
20180601|2018-02-27 08:30,27,14.67,14.69,14.67,14.69,3
20180601|2018-02-27 09:00,27,14.72,14.72,14.72,14.72,2
20180601|2018-02-27 09:30,27,14.72,14.72,14.72,14.72,1
20180601|2018-02-27 11:00,27,14.67,14.74,14.66,14.74,13
20180601|2018-02-27 11:30,27,14.74,14.74,14.74,14.74,5
20180601|2018-02-27 12:30,27,14.76,14.77,14.76,14.77,2
20180601|2018-02-27 13:00,27,14.78,14.79,14.78,14.79,4
20180601|2018-02-27 13:30,27,14.76,14.76,14.76,14.76,5
20180601|2018-02-28 07:30,28,14.84,14.84,14.84,14.84,2
20180601|2018-02-28 08:00,28,14.88,14.88,14.88,14.88,8
20180601|2018-02-28 08:30,28,14.89,14.89,14.87,14.87,5
20180601|2018-02-28 09:00,28,14.88,14.88,14.85,14.85,21
20180601|2018-02-28 10:00,28,14.81,14.83,14.8,14.8,4
20180601|2018-02-28 10:30,28,14.8,14.8,14.79,14.79,6
20180601|2018-02-28 11:00,28,14.75,14.77,14.74,14.77,7
20180601|2018-02-28 11:30,28,14.79,14.81,14.79,14.81,8
20180601|2018-02-28 12:00,28,14.78,14.78,14.77,14.77,8
20180601|2018-02-28 12:30,28,14.77,14.77,14.77,14.77,1
20180601|2018-03-01 08:00,1,14.8,14.8,14.8,14.8,1
20180601|2018-03-01 10:00,1,14.77,14.77,14.77,14.77,3
20180601|2018-03-01 10:30,1,14.71,14.71,14.63,14.63,10
20180601|2018-03-01 11:00,1,14.63,14.69,14.63,14.63,25
20180601|2018-03-01 11:30,1,14.62,14.66,14.61,14.66,14
20180601|2018-03-01 12:00,1,14.68,14.68,14.68,14.68,1
20180601|2018-03-01 12:30,1,14.68,14.68,14.68,14.68,6
20180601|2018-03-01 13:00,1,14.68,14.71,14.68,14.71,3
20180601|2018-03-02 10:00,2,14.7,14.7,14.7,14.7,2
20180601|2018-03-02 10:30,2,14.69,14.69,14.69,14.69,2
20180601|2018-03-02 11:00,2,14.7,14.74,14.69,14.69,15
20180601|2018-03-02 11:30,2,14.7,14.74,14.7,14.74,2
20180601|2018-03-02 12:30,2,14.74,14.75,14.74,14.75,4
20180601|2018-03-02 13:00,2,14.72,14.72,14.72,14.72,1
20180601|2018-03-02 13:30,2,14.69,14.69,14.68,14.68,5
20180601|2018-03-05 09:00,5,14.76,14.76,14.76,14.76,1
20180601|2018-03-05 10:00,5,14.71,14.71,14.71,14.71,1
20180601|2018-03-05 10:30,5,14.71,14.71,14.71,14.71,1
20180601|2018-03-05 11:00,5,14.73,14.79,14.73,14.79,13
20180601|2018-03-05 13:00,5,14.78,14.78,14.78,14.78,2
20180601|2018-03-05 15:30,5,14.75,14.75,14.75,14.75,1
20180601|2018-03-06 09:00,6,14.8,14.84,14.8,14.84,2
20180601|2018-03-06 09:30,6,14.84,14.84,14.84,14.84,2
20180601|2018-03-06 10:00,6,14.84,14.84,14.84,14.84,1
20180601|2018-03-06 11:00,6,14.75,14.79,14.75,14.79,4
20180601|2018-03-06 12:00,6,14.75,14.75,14.73,14.74,7
20180601|2018-03-06 12:30,6,14.75,14.75,14.75,14.75,2
20180601|2018-03-06 13:00,6,14.77,14.77,14.75,14.75,3
20180601|2018-03-06 14:00,6,14.75,14.76,14.75,14.76,2
20180601|2018-03-06 14:30,6,14.75,14.75,14.75,14.75,4
20180601|2018-03-06 15:00,6,14.73,14.73,14.73,14.73,1
20180601|2018-03-07 09:30,7,14.71,14.71,14.71,14.71,5
20180601|2018-03-07 11:00,7,14.71,14.71,14.61,14.61,24
20180601|2018-03-07 11:30,7,14.63,14.63,14.63,14.63,2
20180601|2018-03-07 12:30,7,14.63,14.63,14.63,14.63,3
20180601|2018-03-07 13:00,7,14.63,14.63,14.63,14.63,3
20180601|2018-03-08 08:00,8,14.63,14.63,14.63,14.63,2
20180601|2018-03-08 09:30,8,14.66,14.66,14.63,14.63,2
20180601|2018-03-08 10:00,8,14.63,14.63,14.63,14.63,3
20180601|2018-03-08 10:30,8,14.64,14.64,14.64,14.64,1
20180601|2018-03-08 11:00,8,14.62,14.65,14.61,14.64,12
20180601|2018-03-08 11:30,8,14.65,14.65,14.65,14.65,3
20180601|2018-03-08 15:00,8,14.68,14.68,14.68,14.68,2
20180601|2018-03-09 09:30,9,14.71,14.71,14.71,14.71,3
20180601|2018-03-09 10:30,9,14.69,14.69,14.68,14.68,6
20180601|2018-03-09 11:00,9,14.65,14.65,14.63,14.65,4
20180601|2018-03-09 11:30,9,14.66,14.69,14.66,14.69,11
20180601|2018-03-12 07:00,12,14.7,14.7,14.7,14.7,1
20180601|2018-03-12 08:30,12,14.68,14.68,14.68,14.68,3
20180601|2018-03-12 09:00,12,14.69,14.69,14.69,14.69,1
20180601|2018-03-12 09:30,12,14.7,14.7,14.7,14.7,1
20180601|2018-03-12 10:30,12,14.73,14.73,14.71,14.71,2
20180601|2018-03-12 11:00,12,14.71,14.71,14.68,14.68,8
20180601|2018-03-12 11:30,12,14.69,14.69,14.65,14.69,7
20180601|2018-03-12 12:00,12,14.66,14.67,14.66,14.66,4
20180601|2018-03-12 12:30,12,14.65,14.65,14.65,14.65,5
20180601|2018-03-12 13:00,12,14.64,14.64,14.63,14.63,5
20180601|2018-03-13 06:30,13,14.64,14.64,14.64,14.64,1
20180601|2018-03-13 07:00,13,14.64,14.64,14.55,14.55,37
20180601|2018-03-13 08:00,13,14.63,14.63,14.63,14.63,1
20180601|2018-03-13 08:30,13,14.63,14.64,14.63,14.64,3
20180601|2018-03-13 09:00,13,14.63,14.63,14.61,14.61,9
20180601|2018-03-13 09:30,13,14.61,14.61,14.57,14.58,9
20180601|2018-03-13 10:00,13,14.6,14.6,14.54,14.54,9
20180601|2018-03-13 11:00,13,14.54,14.56,14.51,14.56,8
20180601|2018-03-13 11:30,13,14.52,14.55,14.52,14.55,11
20180601|2018-03-13 12:00,13,14.52,14.52,14.52,14.52,3
20180601|2018-03-13 12:30,13,14.52,14.52,14.5,14.52,19
20180601|2018-03-13 14:00,13,14.52,14.53,14.52,14.53,2
20180601|2018-03-13 15:30,13,14.5,14.5,14.5,14.5,1
20180601|2018-03-13 18:30,14,14.5,14.5,14.5,14.5,5
20180601|2018-03-13 19:30,14,14.5,14.5,14.5,14.5,1
20180601|2018-03-13 21:30,14,14.5,14.5,14.5,14.5,1
20180601|2018-03-14 06:00,14,14.5,14.5,14.5,14.5,10
20180601|2018-03-14 06:30,14,14.5,14.5,14.5,14.5,6
20180601|2018-03-14 07:00,14,14.5,14.5,14.5,14.5,6
20180601|2018-03-14 07:30,14,14.47,14.47,14.47,14.47,6
20180601|2018-03-14 08:00,14,14.47,14.47,14.47,14.47,5
20180601|2018-03-14 09:00,14,14.51,14.51,14.51,14.51,1
20180601|2018-03-14 09:30,14,14.51,14.51,14.47,14.48,7
20180601|2018-03-14 10:00,14,14.48,14.48,14.47,14.47,6
20180601|2018-03-14 10:30,14,14.45,14.45,14.41,14.42,20
20180601|2018-03-14 11:00,14,14.45,14.53,14.45,14.53,24
20180601|2018-03-14 11:30,14,14.53,14.54,14.53,14.53,9
20180601|2018-03-14 12:00,14,14.53,14.55,14.53,14.55,2
20180601|2018-03-14 12:30,14,14.53,14.53,14.51,14.51,6
20180601|2018-03-14 13:00,14,14.52,14.52,14.51,14.51,50
20180601|2018-03-14 14:00,14,14.5,14.51,14.5,14.51,4
20180601|2018-03-15 09:00,15,14.6,14.6,14.6,14.6,3
20180601|2018-03-15 09:30,15,14.59,14.59,14.59,14.59,1
20180601|2018-03-15 10:30,15,14.55,14.58,14.53,14.58,4
20180601|2018-03-15 11:00,15,14.58,14.58,14.58,14.58,1
20180601|2018-03-15 12:30,15,14.56,14.56,14.55,14.55,2
20180601|2018-03-15 13:00,15,14.58,14.58,14.58,14.58,1
20180601|2018-03-15 13:30,15,14.58,14.58,14.58,14.58,1
20180601|2018-03-15 14:30,15,14.57,14.57,14.57,14.57,1
20180601|2018-03-15 15:30,15,14.58,14.58,14.58,14.58,3
20180601|2018-03-16 08:30,16,14.62,14.63,14.62,14.63,2
20180601|2018-03-16 09:00,16,14.6,14.62,14.56,14.58,17
20180601|2018-03-16 09:30,16,14.62,14.66,14.62,14.66,3
20180601|2018-03-16 10:30,16,14.62,14.64,14.62,14.64,5
20180601|2018-03-16 11:00,16,14.62,14.68,14.58,14.68,10
20180601|2018-03-16 11:30,16,14.69,14.69,14.69,14.69,3
20180601|2018-03-16 12:00,16,14.69,14.7,14.69,14.7,6
20180601|2018-03-16 12:30,16,14.67,14.67,14.67,14.67,1
20180601|2018-03-18 17:30,19,14.73,14.73,14.73,14.73,1
20180601|2018-03-18 21:00,19,14.75,14.75,14.75,14.75,12
20180601|2018-03-18 21:30,19,14.76,14.76,14.76,14.76,2
20180601|2018-03-19 08:00,19,14.7,14.7,14.7,14.7,1
20180601|2018-03-19 08:30,19,14.65,14.7,14.65,14.67,71
20180601|2018-03-19 09:00,19,14.7,14.73,14.66,14.73,32
20180601|2018-03-19 09:30,19,14.7,14.7,14.67,14.67,5
20180601|2018-03-19 11:00,19,14.67,14.7,14.65,14.68,43
20180601|2018-03-19 11:30,19,14.68,14.68,14.68,14.68,1
20180601|2018-03-19 12:00,19,14.69,14.7,14.68,14.7,11
20180601|2018-03-19 12:30,19,14.68,14.72,14.68,14.72,12
20180601|2018-03-19 13:00,19,14.74,14.75,14.71,14.71,12
20180601|2018-03-19 13:30,19,14.73,14.73,14.73,14.73,1
20180601|2018-03-19 14:00,19,14.73,14.73,14.73,14.73,1
20180601|2018-03-19 15:00,19,14.73,14.73,14.73,14.73,4
20180601|2018-03-20 07:00,20,14.76,14.76,14.76,14.76,1
20180601|2018-03-20 08:30,20,14.74,14.74,14.74,14.74,13
20180601|2018-03-20 09:00,20,14.76,14.85,14.76,14.85,20
20180601|2018-03-20 09:30,20,14.83,14.83,14.82,14.83,8
20180601|2018-03-20 10:00,20,14.84,14.88,14.84,14.88,10
20180601|2018-03-20 10:30,20,14.87,14.87,14.87,14.87,1
20180601|2018-03-20 11:00,20,14.85,14.85,14.56,14.61,140
20180601|2018-03-20 11:30,20,14.61,14.73,14.61,14.73,8
20180601|2018-03-20 13:00,20,14.69,14.69,14.69,14.69,1
20180601|2018-03-20 20:00,21,14.66,14.66,14.66,14.66,3
20180601|2018-03-21 05:00,21,14.69,14.69,14.69,14.69,1
20180601|2018-03-21 08:30,21,14.66,14.66,14.64,14.64,17
20180601|2018-03-21 09:00,21,14.66,14.75,14.66,14.74,43
20180601|2018-03-21 09:30,21,14.74,14.77,14.74,14.75,27
20180601|2018-03-21 10:00,21,14.75,14.76,14.72,14.74,10
20180601|2018-03-21 10:30,21,14.76,14.77,14.74,14.75,8
20180601|2018-03-21 11:00,21,14.74,14.85,14.73,14.84,50
20180601|2018-03-21 11:30,21,14.83,14.85,14.8,14.8,17
20180601|2018-03-21 13:00,21,14.81,14.84,14.81,14.84,3
20180601|2018-03-21 14:00,21,14.74,14.74,14.74,14.74,1
20180601|2018-03-21 21:00,22,14.71,14.71,14.71,14.71,1
20180601|2018-03-22 06:00,22,14.72,14.72,14.72,14.72,1
20180601|2018-03-22 08:30,22,14.78,14.82,14.78,14.82,29
20180601|2018-03-22 09:00,22,14.82,14.82,14.82,14.82,2
20180601|2018-03-22 09:30,22,14.84,14.88,14.84,14.88,24
20180601|2018-03-22 10:30,22,14.87,14.88,14.87,14.88,6
20180601|2018-03-22 11:00,22,14.85,14.85,14.81,14.81,12
20180601|2018-03-22 11:30,22,14.8,14.8,14.77,14.77,7
20180601|2018-03-22 12:00,22,14.77,14.77,14.73,14.73,10
20180601|2018-03-22 13:00,22,14.73,14.73,14.73,14.73,1
20180601|2018-03-22 13:30,22,14.72,14.72,14.72,14.72,2
20180601|2018-03-22 14:00,22,14.69,14.69,14.69,14.69,6
20180601|2018-03-22 14:30,22,14.64,14.64,14.62,14.62,4
20180601|2018-03-22 15:00,22,14.62,14.62,14.57,14.57,7
20180601|2018-03-22 15:30,22,14.58,14.62,14.57,14.57,6
20180601|2018-03-22 17:30,23,14.58,14.59,14.55,14.59,7
20180601|2018-03-22 18:00,23,14.61,14.61,14.61,14.61,1
20180601|2018-03-22 21:30,23,14.56,14.56,14.56,14.56,1
20180601|2018-03-23 08:00,23,14.61,14.61,14.61,14.61,9
20180601|2018-03-23 08:30,23,14.61,14.61,14.58,14.59,21
20180601|2018-03-23 09:00,23,14.61,14.68,14.6,14.63,14
20180601|2018-03-23 09:30,23,14.61,14.61,14.57,14.61,15
20180601|2018-03-23 10:00,23,14.62,14.62,14.59,14.6,15
20180601|2018-03-23 11:00,23,14.58,14.59,14.49,14.59,26
20180601|2018-03-23 11:30,23,14.6,14.6,14.6,14.6,5
20180601|2018-03-23 12:00,23,14.61,14.63,14.61,14.63,2
20180601|2018-03-23 13:00,23,14.62,14.62,14.62,14.62,3
20180601|2018-03-25 17:00,26,14.66,14.66,14.66,14.66,1
20180601|2018-03-25 22:00,26,14.62,14.62,14.62,14.62,2
20180601|2018-03-26 05:30,26,14.62,14.62,14.62,14.62,1
20180601|2018-03-26 06:00,26,14.64,14.64,14.64,14.64,1
20180601|2018-03-26 07:00,26,14.63,14.63,14.59,14.59,5
20180601|2018-03-26 07:30,26,14.63,14.63,14.63,14.63,1
20180601|2018-03-26 08:30,26,14.62,14.65,14.62,14.64,8
20180601|2018-03-26 09:00,26,14.63,14.7,14.63,14.7,27
20180601|2018-03-26 09:30,26,14.7,14.72,14.69,14.69,5
20180601|2018-03-26 10:00,26,14.71,14.78,14.71,14.73,31
20180601|2018-03-26 10:30,26,14.73,14.73,14.73,14.73,3
20180601|2018-03-26 11:00,26,14.72,14.77,14.64,14.77,21
20180601|2018-03-26 11:30,26,14.77,14.77,14.75,14.75,3
20180601|2018-03-26 12:00,26,14.76,14.76,14.76,14.76,1
20180601|2018-03-26 12:30,26,14.74,14.74,14.73,14.73,2
20180601|2018-03-26 13:00,26,14.7,14.73,14.7,14.73,2
20180601|2018-03-26 14:30,26,14.72,14.75,14.72,14.75,3
20180601|2018-03-26 15:30,26,14.71,14.71,14.7,14.7,3
20180601|2018-03-26 17:00,27,14.77,14.77,14.77,14.77,1
20180601|2018-03-27 08:30,27,14.69,14.69,14.68,14.68,5
20180601|2018-03-27 09:00,27,14.68,14.68,14.68,14.68,1
20180601|2018-03-27 09:30,27,14.71,14.71,14.71,14.71,2
20180601|2018-03-27 10:00,27,14.7,14.75,14.7,14.75,19
20180601|2018-03-27 10:30,27,14.75,14.75,14.74,14.75,13
20180601|2018-03-27 11:00,27,14.74,14.78,14.74,14.76,16
20180601|2018-03-27 11:30,27,14.77,14.77,14.77,14.77,2
20180601|2018-03-27 13:00,27,14.78,14.78,14.78,14.78,1
20180601|2018-03-27 18:00,28,14.79,14.79,14.79,14.79,1
20180601|2018-03-27 18:30,28,14.8,14.8,14.8,14.8,1
20180601|2018-03-28 08:00,28,14.8,14.8,14.8,14.8,1
20180601|2018-03-28 08:30,28,14.77,14.77,14.77,14.77,1
20180601|2018-03-28 09:00,28,14.77,14.79,14.77,14.79,2
20180601|2018-03-28 09:30,28,14.79,14.81,14.79,14.81,6
20180601|2018-03-28 10:30,28,14.8,14.8,14.79,14.79,14
20180601|2018-03-28 11:00,28,14.8,14.8,14.69,14.76,70
20180601|2018-03-28 12:00,28,14.74,14.74,14.74,14.74,1
20180601|2018-03-28 12:30,28,14.75,14.75,14.73,14.73,2
20180601|2018-03-28 13:00,28,14.73,14.76,14.71,14.73,21
20180601|2018-03-28 14:00,28,14.74,14.74,14.73,14.73,6
20180601|2018-03-28 15:00,28,14.73,14.73,14.73,14.73,1
20180601|2018-03-28 19:30,29,14.71,14.71,14.71,14.71,1
20180601|2018-03-29 08:00,29,14.73,14.73,14.73,14.73,2
20180601|2018-03-29 08:30,29,14.75,14.75,14.75,14.75,5
20180601|2018-03-29 09:00,29,14.75,14.75,14.75,14.75,6
20180601|2018-03-29 11:00,29,14.71,14.72,14.66,14.72,13
20180601|2018-03-29 11:30,29,14.72,14.72,14.72,14.72,1
20180601|2018-03-29 12:00,29,14.72,14.72,14.72,14.72,2
20180601|2018-03-29 12:30,29,14.71,14.71,14.65,14.65,36
20180601|2018-03-29 13:00,29,14.66,14.66,14.65,14.66,23
20180601|2018-03-29 13:30,29,14.66,14.66,14.65,14.65,7
20180601|2018-04-02 08:00,2,14.66,14.66,14.59,14.61,13
20180601|2018-04-02 09:00,2,14.65,14.66,14.62,14.66,11
20180601|2018-04-02 10:00,2,14.64,14.64,14.64,14.64,2
20180601|2018-04-02 10:30,2,14.61,14.61,14.61,14.61,2
20180601|2018-04-02 11:00,2,14.61,14.72,14.61,14.69,24
20180601|2018-04-02 11:30,2,14.71,14.71,14.71,14.71,1
20180601|2018-04-02 12:00,2,14.71,14.72,14.68,14.72,4
20180601|2018-04-02 12:30,2,14.7,14.72,14.7,14.72,2
20180601|2018-04-02 13:00,2,14.7,14.75,14.7,14.75,19
20180601|2018-04-02 13:30,2,14.75,14.75,14.72,14.72,5
20180601|2018-04-03 07:30,3,14.75,14.75,14.75,14.75,1
20180601|2018-04-03 08:30,3,14.74,14.76,14.74,14.76,15
20180601|2018-04-03 09:30,3,14.74,14.74,14.74,14.74,2
20180601|2018-04-03 10:00,3,14.77,14.77,14.77,14.77,4
20180601|2018-04-03 10:30,3,14.76,14.76,14.74,14.75,11
20180601|2018-04-03 11:00,3,14.77,14.83,14.77,14.83,33
20180601|2018-04-03 11:30,3,14.83,14.83,14.83,14.83,3
20180601|2018-04-03 12:30,3,14.82,14.82,14.82,14.82,1
20180601|2018-04-03 13:00,3,14.83,14.84,14.83,14.84,6
20180601|2018-04-03 13:30,3,14.82,14.82,14.81,14.81,3
20180601|2018-04-03 15:30,3,14.82,14.82,14.82,14.82,1
20180601|2018-04-04 03:00,4,14.8,14.8,14.8,14.8,2
20180601|2018-04-04 06:30,4,14.8,14.8,14.8,14.8,1
20180601|2018-04-04 08:00,4,14.85,14.85,14.85,14.85,3
20180601|2018-04-04 08:30,4,14.88,14.92,14.88,14.92,25
20180601|2018-04-04 09:00,4,14.92,14.92,14.92,14.92,30
20180601|2018-04-04 10:00,4,14.91,14.91,14.89,14.89,6
20180601|2018-04-04 10:30,4,14.92,14.92,14.92,14.92,3
20180601|2018-04-04 11:00,4,14.94,14.98,14.93,14.98,22
20180601|2018-04-04 11:30,4,14.99,15,14.95,14.97,10
20180601|2018-04-04 12:00,4,14.97,14.97,14.97,14.97,1
20180601|2018-04-04 12:30,4,14.99,15,14.99,15,2
20180601|2018-04-04 13:00,4,14.98,15,14.98,15,3
20180601|2018-04-04 15:00,4,14.98,14.98,14.98,14.98,8
20180601|2018-04-04 21:30,5,15,15,15,15,1
20180601|2018-04-05 05:30,5,15.02,15.04,15.02,15.04,4
20180601|2018-04-05 07:00,5,15.02,15.02,15.02,15.02,1
20180601|2018-04-05 08:00,5,15.05,15.05,15.05,15.05,1
20180601|2018-04-05 08:30,5,15.07,15.12,15.06,15.06,87
20180601|2018-04-05 09:00,5,15.08,15.1,15.08,15.09,6
20180601|2018-04-05 09:30,5,15.04,15.07,15.04,15.07,7
20180601|2018-04-05 10:00,5,15.01,15.03,14.99,15.01,34
20180601|2018-04-05 10:30,5,15.01,15.01,15.01,15.01,4
20180601|2018-04-05 11:00,5,15.01,15.04,14.97,14.97,32
20180601|2018-04-05 11:30,5,14.95,14.95,14.92,14.92,4
20180601|2018-04-05 12:00,5,14.92,14.92,14.92,14.92,4
20180601|2018-04-05 13:00,5,14.92,14.95,14.92,14.95,3
20180601|2018-04-05 14:00,5,14.93,14.93,14.93,14.93,1
20180601|2018-04-06 10:00,6,14.95,14.96,14.95,14.95,7
20180601|2018-04-06 10:30,6,14.97,14.98,14.96,14.98,33
20180601|2018-04-06 11:00,6,14.98,15.07,14.98,15.07,35
20180601|2018-04-06 11:30,6,15.08,15.08,15.08,15.08,2
20180601|2018-04-06 12:00,6,15.08,15.08,15.03,15.03,11
20180601|2018-04-06 12:30,6,15.06,15.07,15.05,15.05,10
20180601|2018-04-06 13:00,6,15,15.05,15,15.05,2
20180601|2018-04-06 13:30,6,15.03,15.03,15.03,15.03,2
20180601|2018-04-09 07:00,9,15,15,15,15,2
20180601|2018-04-09 07:30,9,15.05,15.05,15.05,15.05,4
20180601|2018-04-09 08:00,9,15.07,15.08,15.07,15.08,8
20180601|2018-04-09 09:00,9,15.08,15.1,15.06,15.1,24
20180601|2018-04-09 10:00,9,15.1,15.1,15.1,15.1,6
20180601|2018-04-09 10:30,9,15.13,15.15,15.13,15.15,27
20180601|2018-04-09 11:00,9,15.16,15.24,15.14,15.22,79
20180601|2018-04-09 11:30,9,15.17,15.17,15.17,15.17,1
20180601|2018-04-09 12:00,9,15.18,15.19,15.17,15.19,7
20180601|2018-04-09 12:30,9,15.19,15.19,15.19,15.19,9
20180601|2018-04-09 13:00,9,15.19,15.19,15.19,15.19,3
20180601|2018-04-09 13:30,9,15.19,15.19,15.19,15.19,13
20180601|2018-04-09 14:00,9,15.17,15.17,15.16,15.17,5
20180601|2018-04-09 15:00,9,15.22,15.23,15.2,15.2,14
20180601|2018-04-09 15:30,9,15.2,15.2,15.18,15.18,4
20180601|2018-04-09 18:30,10,15.18,15.18,15.18,15.18,1
20180601|2018-04-10 07:30,10,15.25,15.25,15.25,15.25,6
20180601|2018-04-10 08:00,10,15.25,15.25,15.25,15.25,4
20180601|2018-04-10 08:30,10,15.25,15.27,15.24,15.24,17
20180601|2018-04-10 09:00,10,15.29,15.33,15.27,15.27,31
20180601|2018-04-10 09:30,10,15.31,15.31,15.29,15.29,6
20180601|2018-04-10 10:00,10,15.3,15.3,15.28,15.28,3
20180601|2018-04-10 10:30,10,15.27,15.3,15.27,15.27,17
20180601|2018-04-10 11:00,10,15.34,15.34,15.26,15.26,20
20180601|2018-04-10 11:30,10,15.26,15.29,15.2,15.2,34
20180601|2018-04-10 12:00,10,15.25,15.25,15.22,15.22,6
20180601|2018-04-10 12:30,10,15.23,15.24,15.22,15.23,4
20180601|2018-04-10 13:00,10,15.23,15.26,15.22,15.24,22
20180601|2018-04-10 13:30,10,15.26,15.27,15.26,15.26,3
20180601|2018-04-10 14:00,10,15.24,15.26,15.22,15.22,3
20180601|2018-04-10 14:30,10,15.24,15.24,15.2,15.2,10
20180601|2018-04-10 15:00,10,15.25,15.25,15.2,15.21,12
20180601|2018-04-10 15:30,10,15.21,15.21,15.18,15.18,7
20180601|2018-04-10 17:30,11,15.13,15.13,15.13,15.13,1
20180601|2018-04-10 23:00,11,15.18,15.18,15.18,15.18,2
20180601|2018-04-11 05:30,11,15.13,15.13,15.12,15.12,5
20180601|2018-04-11 07:30,11,15.12,15.12,15.12,15.12,1
20180601|2018-04-11 08:00,11,15.12,15.12,15.1,15.1,4
20180601|2018-04-11 08:30,11,15.11,15.12,15.11,15.12,6
20180601|2018-04-11 09:00,11,15.08,15.08,15.08,15.08,1
20180601|2018-04-11 09:30,11,15.09,15.09,15.06,15.06,8
20180601|2018-04-11 10:00,11,15.07,15.07,15.07,15.07,2
20180601|2018-04-11 11:00,11,15.07,15.07,15.04,15.04,43
20180601|2018-04-11 11:30,11,15.02,15.02,15.02,15.02,12
20180601|2018-04-11 12:00,11,15.04,15.08,15.04,15.08,23
20180601|2018-04-11 12:30,11,15.07,15.07,15.07,15.07,1
20180601|2018-04-11 13:00,11,15.06,15.06,15.06,15.06,3
20180601|2018-04-11 13:30,11,15.1,15.1,15.1,15.1,1
20180601|2018-04-11 14:00,11,15.09,15.09,15.08,15.08,5
20180601|2018-04-11 14:30,11,15.08,15.08,15.08,15.08,5
20180601|2018-04-11 15:00,11,15.09,15.09,15.09,15.09,1
20180601|2018-04-11 17:30,12,15.01,15.01,15.01,15.01,1
20180601|2018-04-12 08:00,12,15.05,15.05,15.05,15.05,1
20180601|2018-04-12 08:30,12,15.05,15.07,15.05,15.06,8
20180601|2018-04-12 09:00,12,15.08,15.08,15.08,15.08,2
20180601|2018-04-12 09:30,12,15.11,15.11,15.11,15.11,4
20180601|2018-04-12 10:00,12,15.11,15.14,15.11,15.14,4
20180601|2018-04-12 10:30,12,15.1,15.1,15.1,15.1,1
20180601|2018-04-12 11:00,12,15.06,15.06,14.98,14.98,68
20180601|2018-04-12 11:30,12,14.97,15.02,14.97,15.02,16
20180601|2018-04-12 12:00,12,15.02,15.03,15.02,15.03,2
20180601|2018-04-12 12:30,12,15.04,15.04,15.04,15.04,2
20180601|2018-04-12 13:00,12,15.02,15.02,15.02,15.02,3
20180601|2018-04-12 13:30,12,15.06,15.07,15.06,15.07,2
20180601|2018-04-12 14:00,12,15.08,15.08,15.08,15.08,1
20180601|2018-04-13 09:00,13,15.03,15.03,14.98,14.98,16
20180601|2018-04-13 09:30,13,14.99,15,14.99,15,2
20180601|2018-04-13 10:00,13,15.01,15.05,15.01,15.04,9
20180601|2018-04-13 11:00,13,15.03,15.03,14.98,15.03,11
20180601|2018-04-13 11:30,13,15.09,15.09,15.09,15.09,5
20180601|2018-04-13 12:00,13,15.07,15.07,15.02,15.04,8
20180601|2018-04-13 12:30,13,15.07,15.12,15.07,15.12,8
20180601|2018-04-13 13:00,13,15.12,15.13,15.1,15.13,5
20180601|2018-04-16 08:30,16,15.14,15.14,15.13,15.13,4
20180601|2018-04-16 09:00,16,15.15,15.21,15.15,15.21,7
20180601|2018-04-16 09:30,16,15.16,15.17,15.16,15.17,3
20180601|2018-04-16 10:00,16,15.16,15.16,15.16,15.16,1
20180601|2018-04-16 10:30,16,15.2,15.21,15.16,15.16,8
20180601|2018-04-16 11:00,16,15.17,15.17,15.17,15.17,3
20180601|2018-04-16 12:00,16,15.16,15.16,15.14,15.14,5
20180601|2018-04-16 13:00,16,15.16,15.2,15.15,15.2,17
20180601|2018-04-16 13:30,16,15.2,15.2,15.2,15.2,1
20180601|2018-04-16 14:30,16,15.2,15.2,15.17,15.17,7
20180601|2018-04-17 07:30,17,15.2,15.21,15.2,15.2,9
20180601|2018-04-17 08:00,17,15.2,15.26,15.2,15.25,16
20180601|2018-04-17 08:30,17,15.23,15.23,15.21,15.21,2
20180601|2018-04-17 09:00,17,15.25,15.29,15.25,15.28,20
20180601|2018-04-17 09:30,17,15.28,15.28,15.28,15.28,4
20180601|2018-04-17 10:00,17,15.29,15.3,15.29,15.3,4
20180601|2018-04-17 10:30,17,15.33,15.34,15.29,15.29,41
20180601|2018-04-17 11:00,17,15.29,15.41,15.29,15.34,36
20180601|2018-04-17 11:30,17,15.32,15.33,15.31,15.33,5
20180601|2018-04-17 12:00,17,15.32,15.37,15.32,15.37,22
20180601|2018-04-17 12:30,17,15.36,15.36,15.35,15.35,12
20180601|2018-04-17 13:00,17,15.37,15.37,15.35,15.35,7
20180601|2018-04-17 14:00,17,15.35,15.35,15.35,15.35,2
20180601|2018-04-17 17:00,18,15.32,15.32,15.32,15.32,1
20180601|2018-04-18 03:00,18,15.32,15.32,15.32,15.32,2
20180601|2018-04-18 08:00,18,15.28,15.28,15.28,15.28,1
20180601|2018-04-18 08:30,18,15.3,15.33,15.3,15.33,5
20180601|2018-04-18 09:00,18,15.35,15.37,15.33,15.33,6
20180601|2018-04-18 09:30,18,15.34,15.35,15.34,15.34,4
20180601|2018-04-18 10:00,18,15.36,15.37,15.36,15.37,10
20180601|2018-04-18 10:30,18,15.38,15.4,15.36,15.36,6
20180601|2018-04-18 11:00,18,15.37,15.37,15.26,15.26,32
20180601|2018-04-18 11:30,18,15.28,15.3,15.28,15.3,2
20180601|2018-04-18 12:30,18,15.31,15.32,15.31,15.32,11
20180601|2018-04-18 13:00,18,15.32,15.32,15.32,15.32,1
20180601|2018-04-18 15:00,18,15.33,15.33,15.33,15.33,1
20180601|2018-04-19 08:30,19,15.36,15.36,15.36,15.36,1
20180601|2018-04-19 09:00,19,15.42,15.42,15.41,15.41,3
20180601|2018-04-19 09:30,19,15.43,15.43,15.41,15.41,3
20180601|2018-04-19 10:00,19,15.42,15.44,15.42,15.44,18
20180601|2018-04-19 11:00,19,15.4,15.48,15.38,15.45,56
20180601|2018-04-19 11:30,19,15.44,15.47,15.44,15.45,12
20180601|2018-04-19 12:00,19,15.44,15.46,15.44,15.46,2
20180601|2018-04-19 12:30,19,15.43,15.43,15.39,15.39,21
20180601|2018-04-19 13:00,19,15.4,15.4,15.39,15.39,7
20180601|2018-04-19 15:30,19,15.36,15.36,15.36,15.36,1
20180601|2018-04-20 07:30,20,15.35,15.35,15.35,15.35,1
20180601|2018-04-20 08:00,20,15.39,15.39,15.38,15.38,3
20180601|2018-04-20 08:30,20,15.35,15.36,15.34,15.36,4
20180601|2018-04-20 09:00,20,15.37,15.39,15.37,15.37,9
20180601|2018-04-20 09:30,20,15.39,15.39,15.39,15.39,1
20180601|2018-04-20 10:00,20,15.37,15.4,15.37,15.4,10
20180601|2018-04-20 10:30,20,15.4,15.4,15.4,15.4,1
20180601|2018-04-20 11:00,20,15.44,15.45,15.29,15.29,42
20180601|2018-04-20 11:30,20,15.28,15.28,15.28,15.28,1
20180601|2018-04-20 12:00,20,15.28,15.28,15.28,15.28,4
20180601|2018-04-20 12:30,20,15.3,15.3,15.3,15.3,5
20180601|2018-04-20 13:30,20,15.28,15.28,15.28,15.28,2
20180601|2018-04-22 17:00,23,15.3,15.3,15.3,15.3,5
20180601|2018-04-22 17:30,23,15.33,15.33,15.33,15.33,1
20180601|2018-04-22 18:00,23,15.35,15.35,15.31,15.31,2
20180601|2018-04-22 19:30,23,15.38,15.38,15.38,15.38,1
20180601|2018-04-23 07:00,23,15.36,15.36,15.36,15.36,1
20180601|2018-04-23 08:00,23,15.36,15.36,15.36,15.36,1
20180601|2018-04-23 09:00,23,15.39,15.46,15.39,15.46,4
20180601|2018-04-23 09:30,23,15.43,15.43,15.43,15.43,9
20180601|2018-04-23 10:00,23,15.47,15.47,15.45,15.45,5
20180601|2018-04-23 10:30,23,15.46,15.5,15.46,15.5,7
20180601|2018-04-23 11:00,23,15.47,15.53,15.46,15.53,99
20180601|2018-04-23 11:30,23,15.5,15.5,15.47,15.47,4
20180601|2018-04-23 12:00,23,15.49,15.49,15.48,15.48,2
20180601|2018-04-23 12:30,23,15.48,15.49,15.48,15.49,4
20180601|2018-04-23 13:00,23,15.48,15.49,15.48,15.49,6
20180601|2018-04-23 13:30,23,15.48,15.48,15.47,15.48,3
20180601|2018-04-23 14:00,23,15.47,15.47,15.46,15.46,2
20180601|2018-04-23 14:30,23,15.47,15.49,15.47,15.49,3
20180601|2018-04-23 15:00,23,15.48,15.48,15.48,15.48,1
20180601|2018-04-23 17:00,24,15.52,15.52,15.52,15.52,1
20180601|2018-04-24 05:00,24,15.52,15.52,15.52,15.52,4
20180601|2018-04-24 06:00,24,15.52,15.53,15.52,15.53,3
20180601|2018-04-24 06:30,24,15.52,15.52,15.52,15.52,1
20180601|2018-04-24 07:00,24,15.52,15.53,15.52,15.53,2
20180601|2018-04-24 07:30,24,15.54,15.54,15.54,15.54,1
20180601|2018-04-24 08:00,24,15.54,15.56,15.54,15.56,5
20180601|2018-04-24 08:30,24,15.57,15.57,15.55,15.55,2
20180601|2018-04-24 09:00,24,15.56,15.59,15.56,15.59,29
20180601|2018-04-24 09:30,24,15.59,15.61,15.58,15.59,32
20180601|2018-04-24 10:00,24,15.59,15.59,15.59,15.59,2
20180601|2018-04-24 10:30,24,15.59,15.6,15.59,15.59,12
20180601|2018-04-24 11:00,24,15.59,15.59,15.52,15.52,26
20180601|2018-04-24 11:30,24,15.58,15.58,15.58,15.58,8
20180601|2018-04-24 12:00,24,15.59,15.61,15.58,15.58,13
20180601|2018-04-24 13:00,24,15.55,15.55,15.55,15.55,1
20180601|2018-04-24 13:30,24,15.54,15.54,15.54,15.54,2
20180601|2018-04-24 15:00,24,15.55,15.55,15.55,15.55,5
20180601|2018-04-24 15:30,24,15.54,15.54,15.54,15.54,2
20180601|2018-04-24 19:30,25,15.55,15.55,15.55,15.55,1
20180601|2018-04-25 07:00,25,15.56,15.56,15.56,15.56,1
20180601|2018-04-25 08:00,25,15.57,15.58,15.57,15.58,16
20180601|2018-04-25 08:30,25,15.52,15.52,15.52,15.52,6
20180601|2018-04-25 09:30,25,15.54,15.54,15.54,15.54,1
20180601|2018-04-25 10:00,25,15.55,15.55,15.55,15.55,1
20180601|2018-04-25 10:30,25,15.55,15.55,15.52,15.53,32
20180601|2018-04-25 11:00,25,15.54,15.54,15.41,15.47,53
20180601|2018-04-25 11:30,25,15.44,15.44,15.42,15.43,4
20180601|2018-04-25 12:00,25,15.45,15.47,15.45,15.47,2
20180601|2018-04-25 12:30,25,15.45,15.45,15.45,15.45,1
20180601|2018-04-25 13:00,25,15.48,15.51,15.47,15.47,14
20180601|2018-04-25 13:30,25,15.46,15.46,15.43,15.44,13
20180601|2018-04-25 14:00,25,15.44,15.48,15.44,15.48,8
20180601|2018-04-25 14:30,25,15.44,15.44,15.44,15.44,4
20180601|2018-04-25 17:00,26,15.4,15.41,15.4,15.41,2
20180601|2018-04-26 05:30,26,15.41,15.41,15.41,15.41,15
20180601|2018-04-26 07:00,26,15.4,15.4,15.4,15.4,4
20180601|2018-04-26 08:30,26,15.4,15.43,15.4,15.43,3
20180601|2018-04-26 09:00,26,15.44,15.47,15.42,15.47,28
20180601|2018-04-26 09:30,26,15.44,15.46,15.44,15.46,2
20180601|2018-04-26 10:00,26,15.46,15.48,15.46,15.48,25
20180601|2018-04-26 11:00,26,15.43,15.47,15.43,15.45,12
20180601|2018-04-26 11:30,26,15.47,15.47,15.46,15.46,2
20180601|2018-04-26 12:00,26,15.44,15.44,15.44,15.44,1
20180601|2018-04-26 13:00,26,15.44,15.47,15.44,15.45,13
20180601|2018-04-26 13:30,26,15.46,15.47,15.46,15.47,2
20180601|2018-04-26 21:00,27,15.47,15.47,15.47,15.47,1
20180601|2018-04-27 05:00,27,15.47,15.47,15.47,15.47,2
20180601|2018-04-27 08:30,27,15.45,15.45,15.45,15.45,1
20180601|2018-04-27 09:00,27,15.45,15.5,15.45,15.5,9
20180601|2018-04-27 09:30,27,15.55,15.55,15.55,15.55,6
20180601|2018-04-27 10:00,27,15.55,15.56,15.55,15.56,16
20180601|2018-04-27 10:30,27,15.58,15.59,15.55,15.55,12
20180601|2018-04-27 11:00,27,15.55,15.6,15.54,15.6,17
20180601|2018-04-27 11:30,27,15.57,15.57,15.54,15.54,12
20180601|2018-04-27 12:00,27,15.54,15.57,15.54,15.57,5
20180601|2018-04-27 12:30,27,15.55,15.56,15.52,15.54,14
20180601|2018-04-27 13:00,27,15.54,15.56,15.54,15.56,17
20180601|2018-04-27 13:30,27,15.56,15.56,15.56,15.56,1
20180601|2018-04-29 17:30,30,15.57,15.57,15.57,15.57,6
20180601|2018-04-29 21:30,30,15.56,15.56,15.56,15.56,2
20180601|2018-04-30 06:00,30,15.57,15.57,15.57,15.57,1
20180601|2018-04-30 06:30,30,15.56,15.56,15.56,15.56,1
20180601|2018-04-30 07:00,30,15.6,15.6,15.59,15.59,2
20180601|2018-04-30 08:00,30,15.58,15.61,15.58,15.59,5
20180601|2018-04-30 09:00,30,15.6,15.61,15.6,15.61,14
20180601|2018-04-30 10:30,30,15.59,15.61,15.58,15.58,9
20180601|2018-04-30 11:00,30,15.62,15.65,15.61,15.63,37
20180601|2018-04-30 11:30,30,15.65,15.68,15.62,15.68,12
20180601|2018-04-30 12:00,30,15.69,15.69,15.66,15.69,6
20180601|2018-04-30 12:30,30,15.68,15.68,15.68,15.68,5
20180601|2018-04-30 13:00,30,15.69,15.69,15.69,15.69,3
20180601|2018-04-30 14:30,30,15.62,15.62,15.62,15.62,1
20180601|2018-04-30 15:30,30,15.66,15.66,15.6,15.6,4
20180601|2018-04-30 20:30,1,15.68,15.68,15.68,15.68,2
20180601|2018-05-01 06:30,1,15.67,15.69,15.67,15.69,5
20180601|2018-05-01 08:30,1,15.7,15.7,15.7,15.7,7
20180601|2018-05-01 09:00,1,15.7,15.73,15.66,15.66,18
20180601|2018-05-01 09:30,1,15.69,15.7,15.69,15.69,11
20180601|2018-05-01 10:00,1,15.69,15.73,15.69,15.73,10
20180601|2018-05-01 10:30,1,15.73,15.74,15.73,15.74,5
20180601|2018-05-01 11:00,1,15.74,15.84,15.74,15.77,81
20180601|2018-05-01 11:30,1,15.8,15.8,15.74,15.74,15
20180601|2018-05-01 12:00,1,15.75,15.76,15.75,15.76,5
20180601|2018-05-01 12:30,1,15.74,15.74,15.67,15.67,31
20180601|2018-05-01 13:00,1,15.68,15.69,15.66,15.66,16
20180601|2018-05-01 13:30,1,15.66,15.66,15.66,15.66,13
20180601|2018-05-01 15:00,1,15.67,15.67,15.67,15.67,2
20180601|2018-05-01 20:00,2,15.7,15.7,15.7,15.7,1
20180601|2018-05-01 21:00,2,15.7,15.7,15.7,15.7,1
20180601|2018-05-02 08:00,2,15.69,15.73,15.69,15.73,16
20180601|2018-05-02 09:00,2,15.67,15.71,15.67,15.71,3
20180601|2018-05-02 09:30,2,15.71,15.71,15.71,15.71,3
20180601|2018-05-02 10:00,2,15.72,15.72,15.72,15.72,5
20180601|2018-05-02 10:30,2,15.72,15.75,15.72,15.75,8
20180601|2018-05-02 11:00,2,15.72,15.75,15.68,15.68,30
20180601|2018-05-02 11:30,2,15.67,15.67,15.64,15.65,32
20180601|2018-05-02 12:00,2,15.66,15.7,15.66,15.7,15
20180601|2018-05-02 12:30,2,15.7,15.71,15.68,15.68,12
20180601|2018-05-02 13:00,2,15.68,15.7,15.68,15.7,4
20180601|2018-05-03 07:00,3,15.67,15.67,15.67,15.67,1
20180601|2018-05-03 08:30,3,15.65,15.65,15.61,15.61,23
20180601|2018-05-03 09:00,3,15.64,15.66,15.62,15.64,18
20180601|2018-05-03 09:30,3,15.65,15.65,15.61,15.63,12
20180601|2018-05-03 10:00,3,15.64,15.64,15.62,15.62,25
20180601|2018-05-03 10:30,3,15.61,15.63,15.59,15.63,20
20180601|2018-05-03 11:00,3,15.61,15.62,15.57,15.57,26
20180601|2018-05-03 11:30,3,15.6,15.62,15.6,15.62,7
20180601|2018-05-03 12:00,3,15.62,15.62,15.59,15.59,13
20180601|2018-05-03 12:30,3,15.6,15.6,15.59,15.59,8
20180601|2018-05-03 13:00,3,15.6,15.6,15.59,15.6,8
20180601|2018-05-03 13:30,3,15.57,15.57,15.57,15.57,9
20180601|2018-05-03 14:30,3,15.57,15.57,15.57,15.57,1
20180601|2018-05-03 15:00,3,15.57,15.57,15.57,15.57,1
20180601|2018-05-03 15:30,3,15.56,15.56,15.56,15.56,1
20180601|2018-05-04 05:30,4,15.57,15.57,15.57,15.57,1
20180601|2018-05-04 06:30,4,15.54,15.54,15.54,15.54,1
20180601|2018-05-04 08:00,4,15.54,15.56,15.54,15.56,3
20180601|2018-05-04 09:00,4,15.56,15.56,15.55,15.56,10
20180601|2018-05-04 09:30,4,15.56,15.56,15.56,15.56,8
20180601|2018-05-04 10:00,4,15.55,15.59,15.55,15.59,10
20180601|2018-05-04 10:30,4,15.57,15.57,15.57,15.57,5
20180601|2018-05-04 11:00,4,15.57,15.57,15.54,15.56,21
20180601|2018-05-04 11:30,4,15.59,15.59,15.59,15.59,2
20180601|2018-05-04 13:00,4,15.56,15.56,15.54,15.54,13
20180601|2018-05-04 13:30,4,15.56,15.56,15.56,15.56,1
20180601|2018-05-07 04:30,7,15.55,15.55,15.55,15.55,1
20180601|2018-05-07 08:30,7,15.59,15.66,15.59,15.66,23
20180601|2018-05-07 09:00,7,15.66,15.73,15.63,15.73,42
20180601|2018-05-07 09:30,7,15.71,15.71,15.71,15.71,1
20180601|2018-05-07 10:00,7,15.7,15.7,15.68,15.68,3
20180601|2018-05-07 10:30,7,15.68,15.68,15.66,15.66,5
20180601|2018-05-07 11:00,7,15.65,15.78,15.64,15.74,51
20180601|2018-05-07 11:30,7,15.77,15.77,15.75,15.75,5
20180601|2018-05-07 12:00,7,15.76,15.78,15.76,15.78,5
20180601|2018-05-07 12:30,7,15.76,15.77,15.76,15.76,7
20180601|2018-05-07 13:00,7,15.76,15.77,15.75,15.77,15
20180601|2018-05-07 13:30,7,15.77,15.77,15.77,15.77,1
20180601|2018-05-07 14:00,7,15.77,15.77,15.77,15.77,2
20180601|2018-05-07 14:30,7,15.78,15.78,15.78,15.78,3
20180601|2018-05-07 15:00,7,15.77,15.78,15.77,15.78,3
20180601|2018-05-07 15:30,7,15.77,15.77,15.77,15.77,1
20180601|2018-05-07 17:00,8,15.78,15.79,15.78,15.79,2
20180601|2018-05-08 02:00,8,15.8,15.8,15.8,15.8,1
20180601|2018-05-08 07:00,8,15.82,15.83,15.82,15.83,4
20180601|2018-05-08 08:00,8,15.82,15.83,15.82,15.83,10
20180601|2018-05-08 08:30,8,15.84,15.85,15.84,15.84,10
20180601|2018-05-08 09:00,8,15.83,15.85,15.82,15.84,49
20180601|2018-05-08 09:30,8,15.86,15.87,15.85,15.85,13
20180601|2018-05-08 10:00,8,15.86,15.89,15.85,15.89,26
20180601|2018-05-08 10:30,8,15.9,15.95,15.89,15.95,32
20180601|2018-05-08 11:00,8,15.94,15.94,15.81,15.85,136
20180601|2018-05-08 11:30,8,15.87,15.9,15.85,15.85,33
20180601|2018-05-08 12:00,8,15.86,15.87,15.85,15.85,27
20180601|2018-05-08 12:30,8,15.86,15.86,15.86,15.86,1
20180601|2018-05-08 13:00,8,15.87,15.87,15.86,15.87,4
20180601|2018-05-08 13:30,8,15.87,15.89,15.87,15.89,8
20180601|2018-05-08 22:00,9,15.93,15.93,15.93,15.93,2
20180601|2018-05-09 04:30,9,15.89,15.89,15.89,15.89,3
20180601|2018-05-09 07:00,9,15.92,15.93,15.92,15.93,10
20180601|2018-05-09 07:30,9,15.95,15.95,15.95,15.95,21
20180601|2018-05-09 08:00,9,15.94,15.98,15.94,15.95,8
20180601|2018-05-09 08:30,9,15.95,15.97,15.95,15.97,42
20180601|2018-05-09 09:00,9,15.97,16.05,15.97,16.03,46
20180601|2018-05-09 09:30,9,16.04,16.09,16.04,16.06,82
20180601|2018-05-09 10:00,9,16.06,16.08,16.04,16.05,92
20180601|2018-05-09 10:30,9,16.06,16.06,16.04,16.04,22
20180601|2018-05-09 11:00,9,16.04,16.04,15.97,16.01,82
20180601|2018-05-09 11:30,9,16,16.05,16,16.05,7
20180601|2018-05-09 12:00,9,16.05,16.05,16.03,16.03,4
20180601|2018-05-09 12:30,9,16.06,16.06,16.04,16.04,2
20180601|2018-05-09 13:00,9,16.03,16.05,16.03,16.05,13
20180601|2018-05-09 13:30,9,16.02,16.02,16.02,16.02,14
20180601|2018-05-09 14:00,9,16.04,16.04,16.03,16.03,2
20180601|2018-05-09 15:00,9,16.03,16.03,16.02,16.02,21
20180601|2018-05-09 15:30,9,16.02,16.03,16.01,16.03,4
20180601|2018-05-09 17:00,10,16,16,16,16,1
20180601|2018-05-10 08:00,10,16.04,16.04,16.03,16.03,2
20180601|2018-05-10 08:30,10,16.03,16.03,16.03,16.03,10
20180601|2018-05-10 09:00,10,16.04,16.06,15.97,15.98,43
20180601|2018-05-10 09:30,10,15.98,15.98,15.95,15.95,27
20180601|2018-05-10 10:00,10,15.95,15.97,15.95,15.97,26
20180601|2018-05-10 10:30,10,15.94,15.94,15.92,15.93,28
20180601|2018-05-10 11:00,10,15.94,15.96,15.83,15.88,107
20180601|2018-05-10 11:30,10,15.85,15.86,15.83,15.85,12
20180601|2018-05-10 12:00,10,15.83,15.83,15.83,15.83,4
20180601|2018-05-10 12:30,10,15.83,15.83,15.81,15.82,6
20180601|2018-05-10 13:00,10,15.83,15.83,15.82,15.82,4
20180601|2018-05-10 13:30,10,15.82,15.84,15.82,15.84,8
20180601|2018-05-10 14:30,10,15.87,15.89,15.87,15.89,11
20180601|2018-05-10 15:30,10,15.84,15.84,15.84,15.84,1
20180601|2018-05-10 21:00,11,15.9,15.91,15.9,15.91,5
20180601|2018-05-10 21:30,11,15.9,15.91,15.9,15.91,5
20180601|2018-05-11 08:00,11,15.87,15.87,15.87,15.87,1
20180601|2018-05-11 08:30,11,15.86,15.86,15.84,15.84,6
20180601|2018-05-11 09:00,11,15.86,15.91,15.85,15.91,23
20180601|2018-05-11 09:30,11,15.9,15.92,15.9,15.91,5
20180601|2018-05-11 10:00,11,15.93,15.93,15.91,15.93,16
20180601|2018-05-11 10:30,11,15.93,15.93,15.91,15.91,7
20180601|2018-05-11 11:00,11,15.9,15.9,15.83,15.84,140
20180601|2018-05-11 11:30,11,15.83,15.85,15.83,15.85,6
20180601|2018-05-11 12:00,11,15.85,15.85,15.84,15.84,7
20180601|2018-05-11 12:30,11,15.85,15.85,15.84,15.85,4
20180601|2018-05-11 13:00,11,15.85,15.89,15.85,15.89,26
20180601|2018-05-11 13:30,11,15.88,15.88,15.88,15.88,2
20180601|2018-05-13 18:30,14,15.92,15.92,15.92,15.92,1
20180601|2018-05-14 08:00,14,15.91,15.92,15.91,15.91,11
20180601|2018-05-14 08:30,14,15.92,15.92,15.9,15.9,2
20180601|2018-05-14 09:00,14,15.92,15.99,15.92,15.99,44
20180601|2018-05-14 09:30,14,16,16.06,16,16.03,42
20180601|2018-05-14 10:00,14,16.04,16.09,16.04,16.05,21
20180601|2018-05-14 10:30,14,16.05,16.06,16.04,16.04,10
20180601|2018-05-14 11:00,14,16.03,16.05,15.98,16.04,69
20180601|2018-05-14 11:30,14,16.06,16.1,16.06,16.07,93
20180601|2018-05-14 12:00,14,16.09,16.11,16.09,16.1,33
20180601|2018-05-14 12:30,14,16.09,16.09,16.07,16.08,3
20180601|2018-05-14 13:00,14,16.09,16.09,16.09,16.09,16
20180601|2018-05-14 15:30,14,16.07,16.07,16.07,16.07,1
20180601|2018-05-14 17:00,15,16.06,16.06,16.06,16.06,2
20180601|2018-05-14 20:30,15,16.06,16.06,16.06,16.06,1
20180601|2018-05-15 08:00,15,16.09,16.13,16.09,16.11,16
20180601|2018-05-15 09:00,15,16.13,16.14,16.12,16.13,7
20180601|2018-05-15 09:30,15,16.13,16.13,16.13,16.13,1
20180601|2018-05-15 10:00,15,16.13,16.13,16.13,16.13,3
20180601|2018-05-15 10:30,15,16.11,16.11,16.11,16.11,9
20180601|2018-05-15 11:00,15,16.09,16.11,16.06,16.08,83
20180601|2018-05-15 11:30,15,16.08,16.09,16.07,16.08,15
20180601|2018-05-15 12:00,15,16.09,16.12,16.09,16.12,11
20180601|2018-05-15 12:30,15,16.12,16.12,16.11,16.11,5
20180601|2018-05-15 13:00,15,16.13,16.13,16.1,16.1,8
20180601|2018-05-15 14:00,15,16.11,16.11,16.1,16.1,4
20180601|2018-05-15 14:30,15,16.09,16.12,16.09,16.12,11
20180601|2018-05-16 03:30,16,16.12,16.12,16.12,16.12,5
20180601|2018-05-16 07:30,16,16.11,16.14,16.11,16.14,8
20180601|2018-05-16 08:00,16,16.13,16.13,16.13,16.13,1
20180601|2018-05-16 08:30,16,16.13,16.13,16.12,16.12,4
20180601|2018-05-16 09:00,16,16.13,16.14,16.12,16.13,32
20180601|2018-05-16 09:30,16,16.11,16.13,16.11,16.13,15
20180601|2018-05-16 10:00,16,16.11,16.12,16.1,16.11,11
20180601|2018-05-16 10:30,16,16.11,16.12,16.1,16.1,30
20180601|2018-05-16 11:00,16,16.1,16.1,15.93,15.96,129
20180601|2018-05-16 11:30,16,15.96,15.96,15.96,15.96,3
20180601|2018-05-16 12:00,16,15.99,16.05,15.99,16.05,17
20180601|2018-05-16 12:30,16,16.04,16.05,16.02,16.05,27
20180601|2018-05-16 13:00,16,16.04,16.04,15.99,15.99,16
20180601|2018-05-16 13:30,16,15.99,16,15.93,15.95,66
20180601|2018-05-16 14:00,16,15.95,15.97,15.95,15.97,2
20180601|2018-05-16 14:30,16,15.93,15.95,15.93,15.93,27
20180601|2018-05-16 15:00,16,15.92,15.92,15.92,15.92,3
20180601|2018-05-16 15:30,16,15.94,15.98,15.94,15.98,35
20180601|2018-05-16 17:00,17,15.98,15.98,15.98,15.98,3
20180601|2018-05-16 18:00,17,15.94,15.94,15.94,15.94,1
20180601|2018-05-17 00:30,17,15.94,15.94,15.91,15.93,9
20180601|2018-05-17 02:00,17,15.91,15.91,15.91,15.91,1
20180601|2018-05-17 03:30,17,15.93,15.93,15.93,15.93,4
20180601|2018-05-17 04:00,17,15.94,15.94,15.94,15.94,1
20180601|2018-05-17 07:30,17,15.94,15.94,15.94,15.94,4
20180601|2018-05-17 08:00,17,15.94,15.94,15.93,15.93,5
20180601|2018-05-17 08:30,17,15.93,15.93,15.91,15.91,8
20180601|2018-05-17 09:00,17,15.9,15.9,15.86,15.86,16
20180601|2018-05-17 09:30,17,15.88,15.89,15.86,15.87,12
20180601|2018-05-17 10:00,17,15.88,15.9,15.88,15.9,30
20180601|2018-05-17 10:30,17,15.87,15.9,15.87,15.87,30
20180601|2018-05-17 11:00,17,15.86,15.86,15.79,15.82,85
20180601|2018-05-17 11:30,17,15.82,15.83,15.77,15.82,57
20180601|2018-05-17 12:00,17,15.82,15.82,15.78,15.78,14
20180601|2018-05-17 12:30,17,15.79,15.8,15.78,15.78,28
20180601|2018-05-17 13:00,17,15.78,15.78,15.75,15.77,62
20180601|2018-05-17 13:30,17,15.76,15.78,15.75,15.78,8
20180601|2018-05-17 14:00,17,15.75,15.78,15.75,15.76,31
20180601|2018-05-17 14:30,17,15.76,15.76,15.75,15.76,7
20180601|2018-05-17 15:00,17,15.76,15.78,15.76,15.78,8
20180601|2018-05-17 15:30,17,15.76,15.76,15.76,15.76,2
20180601|2018-05-17 19:00,18,15.79,15.79,15.79,15.79,1
20180601|2018-05-18 01:00,18,15.77,15.77,15.77,15.77,2
20180601|2018-05-18 05:00,18,15.77,15.77,15.77,15.77,1
20180601|2018-05-18 08:30,18,15.75,15.77,15.66,15.7,110
20180601|2018-05-18 09:00,18,15.7,15.7,15.65,15.65,27
20180601|2018-05-18 09:30,18,15.66,15.66,15.66,15.66,20
20180601|2018-05-18 10:00,18,15.66,15.67,15.65,15.66,36
20180601|2018-05-18 10:30,18,15.65,15.67,15.64,15.66,22
20180601|2018-05-18 11:00,18,15.67,15.68,15.65,15.67,42
20180601|2018-05-18 11:30,18,15.66,15.67,15.66,15.67,12
20180601|2018-05-18 12:00,18,15.67,15.7,15.67,15.7,30
20180601|2018-05-18 12:30,18,15.69,15.69,15.67,15.69,47
20180601|2018-05-18 13:00,18,15.68,15.68,15.66,15.66,54
20180601|2018-05-18 13:30,18,15.66,15.66,15.65,15.65,5
20180601|2018-05-20 17:00,21,15.76,15.86,15.76,15.86,4
20180601|2018-05-20 22:00,21,15.83,15.83,15.83,15.83,5
20180601|2018-05-20 22:30,21,15.84,15.84,15.84,15.84,3
20180601|2018-05-20 23:00,21,15.84,15.84,15.84,15.84,1
20180601|2018-05-21 02:00,21,15.86,15.93,15.86,15.93,7
20180601|2018-05-21 06:00,21,15.89,15.89,15.89,15.89,1
20180601|2018-05-21 06:30,21,15.87,15.87,15.87,15.87,1
20180601|2018-05-21 07:30,21,15.85,15.87,15.85,15.87,4
20180601|2018-05-21 08:00,21,15.87,15.87,15.87,15.87,2
20180601|2018-05-21 09:00,21,15.87,15.92,15.87,15.9,58
20180601|2018-05-21 09:30,21,15.89,15.89,15.88,15.88,3
20180601|2018-05-21 10:00,21,15.87,15.87,15.84,15.85,9
20180601|2018-05-21 10:30,21,15.86,15.86,15.85,15.85,4
20180601|2018-05-21 11:00,21,15.88,15.94,15.87,15.91,70
20180601|2018-05-21 11:30,21,15.89,15.9,15.87,15.87,22
20180601|2018-05-21 12:00,21,15.89,15.89,15.89,15.89,12
20180601|2018-05-21 12:30,21,15.9,15.9,15.88,15.88,4
20180601|2018-05-21 13:00,21,15.88,15.9,15.87,15.9,13
20180601|2018-05-21 13:30,21,15.89,15.89,15.89,15.89,1
20180601|2018-05-21 14:30,21,15.87,15.87,15.87,15.87,1
20180601|2018-05-21 15:30,21,15.9,15.91,15.9,15.91,2
20180601|2018-05-21 18:00,22,15.96,15.96,15.96,15.96,1
20180601|2018-05-22 04:00,22,15.94,15.94,15.94,15.94,2
20180601|2018-05-22 08:30,22,15.95,15.95,15.95,15.95,4
20180601|2018-05-22 09:00,22,15.95,15.98,15.94,15.94,38
20180601|2018-05-22 10:00,22,15.96,15.96,15.96,15.96,1
20180601|2018-05-22 10:30,22,15.97,15.97,15.94,15.94,8
20180601|2018-05-22 11:00,22,15.94,15.94,15.8,15.82,97
20180601|2018-05-22 11:30,22,15.8,15.85,15.79,15.83,51
20180601|2018-05-22 12:00,22,15.86,15.86,15.84,15.84,7
20180601|2018-05-22 13:00,22,15.84,15.84,15.83,15.83,18
20180601|2018-05-22 14:30,22,15.82,15.84,15.82,15.84,2
20180601|2018-05-22 15:30,22,15.81,15.81,15.81,15.81,11
20180601|2018-05-22 19:00,23,15.86,15.9,15.86,15.89,10
20180601|2018-05-22 20:00,23,15.82,15.82,15.82,15.82,4
20180601|2018-05-22 20:30,23,15.82,15.82,15.82,15.82,1
20180601|2018-05-22 23:00,23,15.83,15.83,15.83,15.83,1
20180601|2018-05-23 00:30,23,15.84,15.84,15.84,15.84,1
20180601|2018-05-23 04:00,23,15.85,15.85,15.85,15.85,5
20180601|2018-05-23 06:00,23,15.87,15.87,15.87,15.87,1
20180601|2018-05-23 07:30,23,15.87,15.87,15.87,15.87,1
20180601|2018-05-23 08:00,23,15.87,15.87,15.86,15.86,7
20180601|2018-05-23 08:30,23,15.85,15.85,15.85,15.85,1
20180601|2018-05-23 09:00,23,15.85,15.89,15.84,15.89,17
20180601|2018-05-23 09:30,23,15.88,15.88,15.87,15.87,2
20180601|2018-05-23 10:00,23,15.87,15.87,15.85,15.86,9
20180601|2018-05-23 10:30,23,15.85,15.85,15.84,15.84,27
20180601|2018-05-23 11:00,23,15.84,15.84,15.7,15.7,109
20180601|2018-05-23 11:30,23,15.71,15.73,15.68,15.7,22
20180601|2018-05-23 12:00,23,15.72,15.74,15.71,15.74,12
20180601|2018-05-23 12:30,23,15.74,15.77,15.74,15.75,11
20180601|2018-05-23 13:00,23,15.77,15.77,15.75,15.75,16
20180601|2018-05-23 13:30,23,15.76,15.76,15.74,15.74,8
20180601|2018-05-23 14:00,23,15.75,15.75,15.75,15.75,8
20180601|2018-05-23 14:30,23,15.75,15.76,15.75,15.76,4
20180601|2018-05-23 22:00,24,15.79,15.79,15.79,15.79,2
20180601|2018-05-23 22:30,24,15.71,15.71,15.71,15.71,1
20180601|2018-05-24 00:00,24,15.74,15.74,15.74,15.74,1
20180601|2018-05-24 02:00,24,15.72,15.72,15.72,15.72,1
20180601|2018-05-24 05:30,24,15.72,15.72,15.72,15.72,1
20180601|2018-05-24 06:00,24,15.75,15.76,15.75,15.76,4
20180601|2018-05-24 07:00,24,15.77,15.78,15.77,15.78,4
20180601|2018-05-24 07:30,24,15.76,15.76,15.76,15.76,1
20180601|2018-05-24 08:00,24,15.74,15.74,15.72,15.72,3
20180601|2018-05-24 08:30,24,15.72,15.76,15.72,15.76,9
20180601|2018-05-24 09:00,24,15.77,15.78,15.77,15.78,8
20180601|2018-05-24 09:30,24,15.78,15.8,15.77,15.79,14
20180601|2018-05-24 10:00,24,15.79,15.8,15.79,15.8,11
20180601|2018-05-24 10:30,24,15.8,15.81,15.79,15.79,5
20180601|2018-05-24 11:00,24,15.78,15.8,15.77,15.77,56
20180601|2018-05-24 11:30,24,15.77,15.77,15.76,15.76,2
20180601|2018-05-24 13:00,24,15.76,15.76,15.75,15.75,10
20180601|2018-05-24 13:30,24,15.75,15.75,15.75,15.75,1
20180601|2018-05-24 15:00,24,15.77,15.77,15.77,15.77,2
20180601|2018-05-24 15:30,24,15.77,15.77,15.76,15.76,3
20180601|2018-05-25 05:00,25,15.76,15.76,15.76,15.76,1
20180601|2018-05-25 06:30,25,15.76,15.76,15.76,15.76,1
20180601|2018-05-25 07:30,25,15.78,15.78,15.78,15.78,1
20180601|2018-05-25 08:00,25,15.79,15.79,15.75,15.75,11
20180601|2018-05-25 08:30,25,15.76,15.76,15.76,15.76,1
20180601|2018-05-25 09:00,25,15.76,15.76,15.76,15.76,2
20180601|2018-05-25 09:30,25,15.76,15.76,15.76,15.76,2
20180601|2018-05-25 10:00,25,15.76,15.76,15.76,15.76,13
20180601|2018-05-25 10:30,25,15.76,15.76,15.75,15.75,3
20180601|2018-05-25 11:00,25,15.75,15.75,15.65,15.66,45
20180601|2018-05-25 11:30,25,15.67,15.67,15.66,15.67,9
20180601|2018-05-25 12:00,25,15.68,15.68,15.67,15.68,9
20180601|2018-05-25 12:30,25,15.68,15.69,15.68,15.69,7
20180601|2018-05-25 13:00,25,15.67,15.67,15.67,15.67,3
20180601|2018-05-25 13:30,25,15.69,15.69,15.69,15.69,2
20180601|2018-05-28 17:00,29,15.79,15.82,15.79,15.82,13
20180601|2018-05-28 19:30,29,15.77,15.78,15.77,15.78,4
20180601|2018-05-29 02:00,29,15.73,15.75,15.73,15.75,7
20180601|2018-05-29 03:00,29,15.73,15.73,15.73,15.73,1
20180601|2018-05-29 03:30,29,15.72,15.72,15.72,15.72,1
20180601|2018-05-29 04:30,29,15.74,15.74,15.74,15.74,2
20180601|2018-05-29 05:30,29,15.75,15.76,15.75,15.76,7
20180601|2018-05-29 07:30,29,15.74,15.74,15.74,15.74,1
20180601|2018-05-29 08:00,29,15.74,15.81,15.74,15.81,19
20180601|2018-05-29 08:30,29,15.8,15.81,15.8,15.81,10
20180601|2018-05-29 09:00,29,15.81,15.86,15.81,15.82,20
20180601|2018-05-29 09:30,29,15.8,15.81,15.8,15.8,8
20180601|2018-05-29 10:00,29,15.8,15.86,15.8,15.84,64
20180601|2018-05-29 10:30,29,15.84,15.87,15.84,15.85,7
20180601|2018-05-29 11:00,29,15.84,15.84,15.81,15.82,31
20180601|2018-05-29 11:30,29,15.81,15.81,15.75,15.8,71
20180601|2018-05-29 12:00,29,15.8,15.8,15.76,15.76,8
20180601|2018-05-29 12:30,29,15.75,15.79,15.75,15.75,30
20180601|2018-05-29 13:00,29,15.75,15.78,15.75,15.78,26
20180601|2018-05-29 13:30,29,15.78,15.78,15.75,15.75,2
20180601|2018-05-29 14:00,29,15.75,15.75,15.75,15.75,2
20180601|2018-05-29 14:30,29,15.75,15.75,15.75,15.75,2
20180601|2018-05-29 15:00,29,15.74,15.74,15.74,15.74,1
20180601|2018-05-29 15:30,29,15.74,15.74,15.74,15.74,1
20180601|2018-05-29 17:00,30,15.74,15.75,15.74,15.75,7
20180601|2018-05-30 04:00,30,15.73,15.74,15.73,15.74,12
20180601|2018-05-30 08:00,30,15.73,15.73,15.73,15.73,3
20180601|2018-05-30 09:00,30,15.71,15.74,15.7,15.72,37
20180601|2018-05-30 09:30,30,15.74,15.74,15.74,15.74,1
20180601|2018-05-30 10:00,30,15.7,15.72,15.69,15.69,5
20180601|2018-05-30 10:30,30,15.71,15.73,15.7,15.7,38
20180601|2018-05-30 11:00,30,15.7,15.7,15.65,15.67,50
20180601|2018-05-30 11:30,30,15.68,15.7,15.68,15.7,23
20180601|2018-05-30 12:00,30,15.67,15.68,15.67,15.67,5
20180601|2018-05-30 12:30,30,15.67,15.68,15.66,15.66,23
20180601|2018-05-30 13:00,30,15.66,15.67,15.66,15.66,35
20180601|2018-05-30 13:30,30,15.66,15.66,15.66,15.66,2
20180601|2018-05-30 14:30,30,15.67,15.67,15.67,15.67,1
20180601|2018-05-30 15:30,30,15.66,15.66,15.66,15.66,1
20180601|2018-05-30 17:00,31,15.68,15.68,15.67,15.68,3
20180601|2018-05-31 02:00,31,15.65,15.65,15.65,15.65,2
20180601|2018-05-31 07:00,31,15.65,15.65,15.65,15.65,18
20180601|2018-05-31 07:30,31,15.65,15.65,15.65,15.65,2
20180601|2018-05-31 08:00,31,15.65,15.65,15.65,15.65,20
20180601|2018-05-31 08:30,31,15.65,15.65,15.6,15.61,44
20180601|2018-05-31 09:00,31,15.6,15.62,15.6,15.6,21
20180601|2018-05-31 09:30,31,15.6,15.6,15.6,15.6,10
20180601|2018-05-31 10:00,31,15.61,15.61,15.59,15.61,11
20180601|2018-05-31 10:30,31,15.61,15.62,15.61,15.62,35
20180601|2018-05-31 11:00,31,15.62,15.62,15.59,15.59,50
20180601|2018-05-31 11:30,31,15.59,15.61,15.59,15.6,23
20180601|2018-05-31 12:00,31,15.59,15.59,15.55,15.55,31
20180601|2018-05-31 12:30,31,15.57,15.59,15.57,15.57,14
20180601|2018-05-31 13:00,31,15.57,15.58,15.57,15.57,34
20180601|2018-05-31 13:30,31,15.57,15.58,15.57,15.57,5
20180601|2018-05-31 14:00,31,15.57,15.57,15.57,15.57,9
20180601|2018-05-31 14:30,31,15.57,15.57,15.57,15.57,3
20180601|2018-05-31 15:30,31,15.57,15.57,15.57,15.57,7
20180601|2018-05-31 17:30,1,15.54,15.54,15.54,15.54,1
20180601|2018-06-01 07:30,1,15.58,15.59,15.58,15.59,4
20180601|2018-06-01 08:00,1,15.57,15.57,15.55,15.56,13
20180601|2018-06-01 08:30,1,15.57,15.61,15.57,15.6,41
20180601|2018-06-01 09:00,1,15.6,15.6,15.51,15.52,58
20180601|2018-06-01 09:30,1,15.51,15.54,15.51,15.53,26
20180601|2018-06-01 10:00,1,15.53,15.54,15.51,15.52,14
20180601|2018-06-01 10:30,1,15.54,15.57,15.54,15.54,46
20180601|2018-06-01 11:00,1,15.54,15.55,15.49,15.51,146
20180601|2018-06-01 11:30,1,15.52,15.53,15.51,15.51,25
20180601|2018-06-01 12:00,1,15.5,15.5,15.5,15.5,3
20180601|2018-06-01 12:30,1,15.5,15.5,15.5,15.5,8
20180601|2018-06-01 13:00,1,15.49,15.49,15.49,15.49,6
20180601|2018-06-03 17:00,4,15.47,15.47,15.47,15.47,1
20180601|2018-06-03 21:30,4,15.47,15.47,15.46,15.46,6
20180601|2018-06-04 01:30,4,15.46,15.46,15.46,15.46,1
20180601|2018-06-04 02:00,4,15.47,15.47,15.47,15.47,4
20180601|2018-06-04 03:30,4,15.46,15.5,15.46,15.5,17
20180601|2018-06-04 04:00,4,15.46,15.46,15.22,15.29,56
20180601|2018-06-04 05:00,4,15.28,15.29,15.28,15.29,13
20180601|2018-06-04 05:30,4,15.29,15.37,15.29,15.37,11
20180601|2018-06-04 07:00,4,15.41,15.43,15.39,15.41,5
20180601|2018-06-04 07:30,4,15.4,15.4,15.4,15.4,3
20180601|2018-06-04 08:00,4,15.41,15.42,15.41,15.42,4
20180601|2018-06-04 08:30,4,15.42,15.44,15.42,15.43,45
20180601|2018-06-04 09:00,4,15.41,15.41,15.32,15.36,84
20180601|2018-06-04 09:30,4,15.38,15.4,15.37,15.38,21
20180601|2018-06-04 10:00,4,15.39,15.4,15.37,15.39,11
20180601|2018-06-04 10:30,4,15.39,15.4,15.39,15.39,15
20180601|2018-06-04 11:00,4,15.39,15.42,15.38,15.41,40
20180601|2018-06-04 11:30,4,15.4,15.4,15.4,15.4,2
20180601|2018-06-04 12:00,4,15.4,15.4,15.39,15.39,5
20180601|2018-06-04 12:30,4,15.39,15.39,15.37,15.38,39
20180601|2018-06-04 13:00,4,15.38,15.4,15.37,15.37,8
20180601|2018-06-04 13:30,4,15.36,15.36,15.36,15.36,1
20180601|2018-06-04 14:00,4,15.37,15.37,15.37,15.37,1
20180601|2018-06-04 14:30,4,15.36,15.36,15.36,15.36,1
20180601|2018-06-04 17:30,5,15.36,15.36,15.36,15.36,1
20180601|2018-06-04 19:00,5,15.36,15.36,15.36,15.36,5
20180601|2018-06-04 20:00,5,15.36,15.36,15.36,15.36,2
20180601|2018-06-05 06:30,5,15.33,15.33,15.33,15.33,1
20180601|2018-06-05 07:30,5,15.32,15.32,15.32,15.32,1
20180601|2018-06-05 08:00,5,15.29,15.29,15.29,15.29,1
20180601|2018-06-05 08:30,5,15.31,15.37,15.31,15.35,40
20180601|2018-06-05 09:00,5,15.35,15.36,15.3,15.3,53
20180601|2018-06-05 09:30,5,15.32,15.34,15.3,15.34,24
20180601|2018-06-05 10:00,5,15.31,15.31,15.31,15.31,31
20180601|2018-06-05 10:30,5,15.31,15.31,15.29,15.29,41
20180601|2018-06-05 11:00,5,15.29,15.31,15.26,15.29,63
20180601|2018-06-05 11:30,5,15.28,15.28,15.28,15.28,18
20180601|2018-06-05 12:00,5,15.28,15.28,15.28,15.28,4
20180601|2018-06-05 12:30,5,15.26,15.26,15.26,15.26,21
20180601|2018-06-05 13:00,5,15.26,15.26,15.26,15.26,4
20180601|2018-06-05 14:30,5,15.27,15.28,15.27,15.27,5
20180601|2018-06-05 15:00,5,15.29,15.29,15.29,15.29,1
20180601|2018-06-05 20:00,6,15.28,15.28,15.28,15.28,1
20180601|2018-06-05 23:30,6,15.29,15.29,15.29,15.29,1
20180601|2018-06-06 00:30,6,15.29,15.29,15.29,15.29,1
20180601|2018-06-06 03:30,6,15.28,15.28,15.28,15.28,1
20180601|2018-06-06 07:00,6,15.26,15.27,15.25,15.27,7
20180601|2018-06-06 08:30,6,15.28,15.33,15.28,15.32,36
20180601|2018-06-06 09:00,6,15.3,15.3,15.28,15.3,28
20180601|2018-06-06 09:30,6,15.29,15.32,15.29,15.31,19
20180601|2018-06-06 10:00,6,15.31,15.31,15.31,15.31,6
20180601|2018-06-06 10:30,6,15.31,15.33,15.31,15.33,18
20180601|2018-06-06 11:00,6,15.33,15.33,15.3,15.31,34
20180601|2018-06-06 11:30,6,15.31,15.31,15.3,15.31,14
20180601|2018-06-06 12:00,6,15.3,15.32,15.3,15.3,7
20180601|2018-06-06 12:30,6,15.3,15.3,15.3,15.3,1
20180601|2018-06-06 13:00,6,15.31,15.32,15.31,15.31,5
20180601|2018-06-06 14:00,6,15.33,15.34,15.33,15.34,6
20180601|2018-06-06 14:30,6,15.34,15.34,15.34,15.34,5
20180601|2018-06-06 15:00,6,15.34,15.34,15.34,15.34,4
20180601|2018-06-06 15:30,6,15.34,15.34,15.34,15.34,2
20180601|2018-06-06 18:00,7,15.38,15.39,15.38,15.39,6
20180601|2018-06-06 20:30,7,15.37,15.37,15.37,15.37,1
20180601|2018-06-06 23:30,7,15.38,15.38,15.38,15.38,2
20180601|2018-06-07 02:30,7,15.41,15.41,15.41,15.41,2
20180601|2018-06-07 03:00,7,15.41,15.41,15.41,15.41,1
20180601|2018-06-07 03:30,7,15.41,15.41,15.41,15.41,1
20180601|2018-06-07 05:30,7,15.42,15.43,15.42,15.43,10
20180601|2018-06-07 06:30,7,15.43,15.44,15.43,15.44,21
20180601|2018-06-07 07:00,7,15.44,15.44,15.44,15.44,1
20180601|2018-06-07 07:30,7,15.43,15.43,15.43,15.43,1
20180601|2018-06-07 08:00,7,15.43,15.43,15.42,15.42,6
20180601|2018-06-07 08:30,7,15.41,15.46,15.41,15.45,48
20180601|2018-06-07 09:00,7,15.45,15.45,15.4,15.4,48
20180601|2018-06-07 09:30,7,15.38,15.38,15.36,15.37,42
20180601|2018-06-07 10:30,7,15.38,15.4,15.38,15.4,28
20180601|2018-06-07 11:00,7,15.41,15.44,15.4,15.43,60
20180601|2018-06-07 12:00,7,15.44,15.45,15.42,15.42,7
20180601|2018-06-07 12:30,7,15.42,15.43,15.42,15.43,5
20180601|2018-06-07 13:00,7,15.43,15.44,15.42,15.44,5
20180601|2018-06-07 13:30,7,15.45,15.45,15.45,15.45,2
20180601|2018-06-07 14:00,7,15.45,15.45,15.45,15.45,2
20180601|2018-06-07 14:30,7,15.44,15.44,15.44,15.44,1
20180601|2018-06-08 07:00,8,15.44,15.44,15.44,15.44,1
20180601|2018-06-08 08:00,8,15.43,15.43,15.42,15.43,11
20180601|2018-06-08 08:30,8,15.43,15.43,15.4,15.41,36
20180601|2018-06-08 09:00,8,15.41,15.43,15.41,15.41,23
20180601|2018-06-08 10:00,8,15.42,15.43,15.4,15.4,11
20180601|2018-06-08 10:30,8,15.4,15.4,15.4,15.4,12
20180601|2018-06-08 11:00,8,15.41,15.47,15.4,15.47,113
20180601|2018-06-08 12:30,8,15.47,15.47,15.47,15.47,2
20180601|2018-06-08 13:00,8,15.44,15.44,15.44,15.44,1
20180601|2018-06-11 07:00,11,15.45,15.45,15.45,15.45,1
20180601|2018-06-11 07:30,11,15.45,15.46,15.44,15.46,5
20180601|2018-06-11 08:30,11,15.46,15.47,15.46,15.47,11
20180601|2018-06-11 09:00,11,15.47,15.47,15.47,15.47,2
20180601|2018-06-11 10:00,11,15.45,15.45,15.45,15.45,2
20180601|2018-06-11 10:30,11,15.45,15.46,15.43,15.43,27
20180601|2018-06-11 11:00,11,15.42,15.44,15.42,15.44,5
20180601|2018-06-11 12:00,11,15.44,15.46,15.44,15.46,7
20180601|2018-06-11 12:30,11,15.44,15.44,15.43,15.43,5
20180601|2018-06-11 13:00,11,15.44,15.44,15.43,15.43,7
20180601|2018-06-11 14:30,11,15.42,15.44,15.42,15.44,12
20180601|2018-06-11 22:30,12,15.41,15.44,15.41,15.41,3
20180601|2018-06-12 06:00,12,15.43,15.43,15.43,15.43,4
20180601|2018-06-12 06:30,12,15.41,15.41,15.41,15.41,3
20180601|2018-06-12 07:00,12,15.42,15.42,15.42,15.42,1
20180601|2018-06-12 08:30,12,15.41,15.41,15.39,15.4,55
20180601|2018-06-12 09:00,12,15.4,15.42,15.39,15.39,64
20180601|2018-06-12 09:30,12,15.39,15.39,15.39,15.39,1
20180601|2018-06-12 11:00,12,15.4,15.41,15.38,15.41,34
20180601|2018-06-12 11:30,12,15.41,15.41,15.38,15.38,5
20180601|2018-06-12 12:30,12,15.4,15.41,15.39,15.4,4
20180601|2018-06-12 14:30,12,15.4,15.4,15.4,15.4,1
20180601|2018-06-12 15:00,12,15.4,15.4,15.4,15.4,2
20180601|2018-06-12 17:00,13,15.4,15.4,15.4,15.4,3
20180601|2018-06-12 19:00,13,15.39,15.39,15.39,15.39,1
20180601|2018-06-12 21:30,13,15.39,15.39,15.39,15.39,1
20180601|2018-06-13 02:30,13,15.4,15.4,15.37,15.37,5
20180601|2018-06-13 06:00,13,15.4,15.4,15.4,15.4,1
20180601|2018-06-13 09:00,13,15.38,15.38,15.36,15.37,33
20180601|2018-06-13 09:30,13,15.38,15.38,15.37,15.38,8
20180601|2018-06-13 10:00,13,15.37,15.37,15.37,15.37,7
20180601|2018-06-13 10:30,13,15.37,15.37,15.36,15.37,13
20180601|2018-06-13 11:00,13,15.38,15.38,15.37,15.37,5
20180601|2018-06-13 11:30,13,15.37,15.37,15.37,15.37,3
20180601|2018-06-13 12:30,13,15.37,15.37,15.37,15.37,2
20180601|2018-06-13 13:30,13,15.4,15.4,15.4,15.4,8
20180601|2018-06-13 14:00,13,15.39,15.39,15.39,15.39,3
20180601|2018-06-13 14:30,13,15.4,15.4,15.4,15.4,1
20180601|2018-06-13 15:30,13,15.4,15.4,15.4,15.4,6
20180601|2018-06-13 18:30,14,15.39,15.39,15.39,15.39,3
20180601|2018-06-13 20:30,14,15.39,15.41,15.39,15.41,2
20180601|2018-06-14 06:30,14,15.4,15.4,15.4,15.4,2
20180601|2018-06-14 08:30,14,15.4,15.4,15.39,15.39,4
20180601|2018-06-14 09:00,14,15.39,15.39,15.39,15.39,4
20180601|2018-06-14 09:30,14,15.39,15.39,15.39,15.39,50
20180601|2018-06-14 11:00,14,15.39,15.39,15.36,15.36,133
20180601|2018-06-14 12:00,14,15.36,15.36,15.36,15.36,2
20180601|2018-06-14 13:30,14,15.37,15.37,15.37,15.37,3
20180601|2018-06-14 15:30,14,15.37,15.37,15.37,15.37,2
20180601|2018-06-14 18:30,15,15.36,15.36,15.36,15.36,3
20180601|2018-06-15 08:30,15,15.4,15.4,15.36,15.37,25
20180601|2018-06-15 09:00,15,15.37,15.37,15.37,15.37,15
20180601|2018-06-15 09:30,15,15.36,15.37,15.36,15.36,15
20180601|2018-06-15 10:00,15,15.36,15.36,15.36,15.36,17
20180601|2018-06-15 10:30,15,15.35,15.35,15.35,15.35,4
20180601|2018-06-15 11:00,15,15.36,15.36,15.36,15.36,1
20180601|2018-06-15 11:30,15,15.37,15.37,15.37,15.37,7
20180601|2018-06-15 13:00,15,15.36,15.36,15.36,15.36,7
20180601|2018-06-15 13:30,15,15.36,15.36,15.36,15.36,46
20180601|2018-06-18 07:00,18,15.38,15.38,15.38,15.38,3
20180601|2018-06-18 08:00,18,15.36,15.36,15.35,15.35,2
20180601|2018-06-18 08:30,18,15.35,15.35,15.31,15.31,170
20180601|2018-06-18 09:00,18,15.31,15.32,15.3,15.3,54
20180601|2018-06-18 09:30,18,15.3,15.32,15.3,15.32,6
20180601|2018-06-18 10:30,18,15.33,15.34,15.33,15.34,12
20180601|2018-06-18 11:00,18,15.32,15.32,15.31,15.31,32
20180601|2018-06-18 11:30,18,15.31,15.33,15.31,15.33,4
20180601|2018-06-18 12:00,18,15.32,15.33,15.32,15.33,4
20180601|2018-06-18 12:30,18,15.33,15.33,15.33,15.33,4
20180601|2018-06-18 13:30,18,15.34,15.34,15.34,15.34,4
20180601|2018-06-18 14:00,18,15.34,15.34,15.34,15.34,4
20180601|2018-06-18 14:30,18,15.34,15.36,15.34,15.35,7
20180601|2018-06-18 15:00,18,15.36,15.36,15.36,15.36,1
20180601|2018-06-19 04:00,19,15.35,15.35,15.35,15.35,2
20180601|2018-06-19 06:00,19,15.35,15.35,15.35,15.35,1
20180601|2018-06-19 06:30,19,15.35,15.35,15.35,15.35,8
20180601|2018-06-19 07:00,19,15.35,15.35,15.35,15.35,1
20180601|2018-06-19 08:30,19,15.33,15.33,15.33,15.33,1
20180601|2018-06-19 09:30,19,15.35,15.35,15.35,15.35,1
20180601|2018-06-19 10:00,19,15.35,15.35,15.35,15.35,22
20180601|2018-06-19 10:30,19,15.35,15.35,15.35,15.35,34
20180601|2018-06-19 11:00,19,15.33,15.33,15.32,15.32,32
20180601|2018-06-19 11:30,19,15.33,15.34,15.32,15.32,8
20180601|2018-06-19 12:00,19,15.33,15.33,15.33,15.33,5
20180601|2018-06-19 12:30,19,15.33,15.33,15.32,15.32,6
20180601|2018-06-20 05:00,20,15.35,15.36,15.35,15.36,2
20180601|2018-06-20 07:00,20,15.36,15.36,15.34,15.34,8
20180601|2018-06-20 08:30,20,15.33,15.33,15.31,15.32,23
20180601|2018-06-20 09:00,20,15.32,15.32,15.31,15.31,21
20180601|2018-06-20 09:30,20,15.33,15.33,15.33,15.33,6
20180601|2018-06-20 10:00,20,15.33,15.34,15.32,15.33,23
20180601|2018-06-20 10:30,20,15.33,15.33,15.32,15.32,16
20180601|2018-06-20 11:00,20,15.31,15.31,15.31,15.31,40
20180601|2018-06-20 12:00,20,15.3,15.3,15.3,15.3,1
20180601|2018-06-20 13:00,20,15.32,15.32,15.32,15.32,5
20180601|2018-06-20 13:30,20,15.31,15.31,15.29,15.29,30
20180601|2018-06-20 14:00,20,15.29,15.29,15.27,15.27,5
20180601|2018-06-20 14:30,20,15.26,15.26,15.26,15.26,1
20180601|2018-06-21 08:00,21,15.27,15.27,15.27,15.27,1
20180601|2018-06-21 08:30,21,15.27,15.27,15.27,15.27,18
20180601|2018-06-21 09:00,21,15.28,15.28,15.27,15.27,32
20180601|2018-06-21 09:30,21,15.28,15.28,15.27,15.27,9
20180601|2018-06-21 10:00,21,15.26,15.26,15.26,15.26,13
20180601|2018-06-21 10:30,21,15.27,15.27,15.27,15.27,12
20180601|2018-06-21 11:00,21,15.28,15.28,15.26,15.27,16
20180601|2018-06-21 11:30,21,15.27,15.27,15.27,15.27,3
20180601|2018-06-21 12:30,21,15.26,15.28,15.26,15.26,5
20180601|2018-06-22 08:30,22,15.26,15.26,15.26,15.26,27
20180601|2018-06-22 09:30,22,15.27,15.28,15.27,15.28,11
20180601|2018-06-22 10:00,22,15.26,15.26,15.26,15.26,1
20180601|2018-06-22 11:00,22,15.26,15.26,15.25,15.25,50
20180601|2018-06-22 11:30,22,15.25,15.25,15.25,15.25,5
20180601|2018-06-22 12:00,22,15.25,15.25,15.25,15.25,6
20180601|2018-06-22 12:30,22,15.25,15.25,15.25,15.25,4
20180601|2018-06-25 04:30,25,15.24,15.24,15.24,15.24,5
20180601|2018-06-25 06:30,25,15.24,15.24,15.24,15.24,1
20180601|2018-06-25 08:00,25,15.25,15.25,15.25,15.25,1
20180601|2018-06-25 08:30,25,15.24,15.24,15.23,15.23,5
20180601|2018-06-25 11:00,25,15.24,15.24,15.23,15.23,29
20180601|2018-06-25 11:30,25,15.24,15.24,15.23,15.24,16
20180601|2018-06-25 12:00,25,15.24,15.24,15.24,15.24,16
20180601|2018-06-25 13:00,25,15.23,15.23,15.21,15.21,14
20180601|2018-06-25 13:30,25,15.21,15.21,15.21,15.21,1
20180601|2018-06-26 03:00,26,15.22,15.22,15.22,15.22,5
20180601|2018-06-26 08:30,26,15.23,15.23,15.22,15.22,7
20180601|2018-06-26 09:30,26,15.22,15.22,15.22,15.22,1
20180601|2018-06-26 10:30,26,15.23,15.23,15.23,15.23,1
20180601|2018-06-26 11:00,26,15.22,15.22,15.22,15.22,1
20180601|2018-06-26 12:30,26,15.22,15.22,15.22,15.22,5
20180601|2018-06-26 13:00,26,15.22,15.22,15.22,15.22,14
20180601|2018-06-26 13:30,26,15.22,15.22,15.22,15.22,4
20180601|2018-06-27 09:00,27,15.23,15.23,15.23,15.23,5
20180601|2018-06-27 09:30,27,15.23,15.23,15.23,15.23,3
20180601|2018-06-27 10:00,27,15.24,15.24,15.23,15.23,3
20180601|2018-06-27 11:00,27,15.24,15.24,15.23,15.23,5
20180601|2018-06-27 13:30,27,15.24,15.26,15.24,15.26,24
20180601|2018-06-27 14:00,27,15.26,15.26,15.26,15.26,11
20180601|2018-06-27 14:30,27,15.26,15.26,15.26,15.26,4
20180601|2018-06-28 10:30,28,15.24,15.24,15.24,15.24,18
20180601|2018-06-28 11:00,28,15.24,15.24,15.24,15.24,1
20180601|2018-06-28 12:00,28,15.24,15.24,15.24,15.24,3
20180601|2018-06-28 13:30,28,15.24,15.24,15.24,15.24,1
20180601|2018-06-28 14:00,28,15.24,15.25,15.24,15.25,20
20180601|2018-06-28 14:30,28,15.25,15.25,15.25,15.25,3
20180601|2018-06-28 17:00,29,15.24,15.24,15.24,15.24,2
20180601|2018-06-29 09:30,29,15.25,15.25,15.25,15.25,14
20180601|2018-06-29 10:00,29,15.26,15.26,15.26,15.26,1
20180601|2018-06-29 10:30,29,15.26,15.27,15.26,15.27,124
20180601|2018-06-29 11:00,29,15.27,15.27,15.27,15.27,7
20180601|2018-06-29 11:30,29,15.27,15.27,15.27,15.27,2
20180601|2018-07-02 07:00,2,15.27,15.27,15.27,15.27,2
20180601|2018-07-02 08:30,2,15.27,15.27,15.27,15.27,4
20180601|2018-07-02 10:30,2,15.25,15.26,15.25,15.25,9
20180601|2018-07-02 11:00,2,15.26,15.26,15.26,15.26,3
20180601|2018-07-02 11:30,2,15.27,15.27,15.27,15.27,3
20180601|2018-07-02 12:00,2,15.25,15.25,15.25,15.25,1
20180601|2018-07-02 13:00,2,15.27,15.27,15.27,15.27,1
20180601|2018-07-03 07:00,3,15.27,15.27,15.27,15.27,7
20180601|2018-07-03 07:30,3,15.26,15.27,15.26,15.27,6
20180601|2018-07-03 08:00,3,15.27,15.27,15.27,15.27,1
20180601|2018-07-03 10:00,3,15.27,15.27,15.26,15.26,6
20180601|2018-07-03 11:00,3,15.25,15.25,15.25,15.25,1
20180801|2016-09-30 12:30,30,16.45,16.45,16.45,16.45,4
20180801|2016-10-05 08:00,5,16.6,16.6,16.6,16.6,1
20180801|2016-10-06 13:00,6,16.6,16.6,16.6,16.6,1
20180801|2016-10-18 09:00,18,16.45,16.45,16.45,16.45,7
20180801|2016-10-25 15:00,25,16.45,16.45,16.45,16.45,2
20180801|2016-11-29 10:00,29,16.7,16.7,16.7,16.7,2
20180801|2016-11-30 12:30,30,16.75,16.75,16.75,16.75,2
20180801|2017-02-08 07:30,8,16.86,16.86,16.86,16.86,3
20180801|2017-02-16 11:30,16,17.1,17.1,17.1,17.1,4
20180801|2017-02-21 12:30,21,16.77,16.77,16.77,16.77,1
20180801|2017-02-27 13:30,27,16.69,16.69,16.69,16.69,3
20180801|2017-03-31 09:00,31,16.7,16.7,16.7,16.7,7
20180801|2017-04-06 10:00,6,16.55,16.6,16.55,16.6,4
20180801|2017-04-07 09:30,7,16.61,16.61,16.61,16.61,4
20180801|2017-04-10 11:00,10,16.19,16.19,16.19,16.19,2
20180801|2017-05-11 10:30,11,16.7,16.7,16.7,16.7,1
20180801|2017-05-22 12:00,22,16.8,16.8,16.8,16.8,5
20180801|2017-06-13 09:30,13,16.8,16.8,16.8,16.8,1
20180801|2017-06-27 09:30,27,16.8,16.8,16.8,16.8,1
20180801|2017-06-27 10:00,27,16.8,16.8,16.8,16.8,1
20180801|2017-06-28 10:30,28,16.8,16.8,16.8,16.8,2
20180801|2017-06-28 13:00,28,16.8,16.8,16.8,16.8,6
20180801|2017-06-28 13:30,28,16.8,16.8,16.8,16.8,3
20180801|2017-06-28 15:00,28,16.8,16.8,16.8,16.8,1
20180801|2017-06-29 09:30,29,16.84,16.86,16.84,16.84,5
20180801|2017-07-05 08:30,5,16.82,16.84,16.82,16.84,6
20180801|2017-07-05 09:00,5,16.84,16.84,16.84,16.84,17
20180801|2017-07-06 13:30,6,16.73,16.8,16.73,16.8,2
20180801|2017-07-13 15:00,13,16.77,16.77,16.77,16.77,1
20180801|2017-07-14 08:00,14,16.7,16.7,16.7,16.7,11
20180801|2017-07-14 10:00,14,16.73,16.73,16.73,16.73,2
20180801|2017-07-14 10:30,14,16.75,16.75,16.75,16.75,3
20180801|2017-07-17 11:00,17,16.76,16.76,16.76,16.76,1
20180801|2017-07-18 12:30,18,16.75,16.75,16.75,16.75,7
20180801|2017-07-20 14:30,20,16.75,16.75,16.75,16.75,3
20180801|2017-07-31 08:00,31,16.8,16.8,16.8,16.8,1
20180801|2017-07-31 09:00,31,16.8,16.8,16.8,16.8,3
20180801|2017-08-01 10:30,1,16.8,16.8,16.8,16.8,20
20180801|2017-08-02 09:30,2,16.85,16.85,16.85,16.85,1
20180801|2017-08-02 10:00,2,16.85,16.85,16.85,16.85,2
20180801|2017-08-02 12:30,2,16.78,16.78,16.78,16.78,1
20180801|2017-08-03 11:30,3,16.87,16.87,16.87,16.87,1
20180801|2017-08-03 13:00,3,16.8,16.8,16.8,16.8,1
20180801|2017-08-07 10:00,7,16.8,16.8,16.8,16.8,1
20180801|2017-08-07 14:30,7,16.87,16.87,16.87,16.87,1
20180801|2017-08-08 10:30,8,16.79,16.85,16.78,16.85,6
20180801|2017-08-09 09:00,9,16.85,16.85,16.85,16.85,4
20180801|2017-08-14 07:00,14,16.87,16.87,16.87,16.87,1
20180801|2017-08-14 09:00,14,16.9,16.9,16.9,16.9,4
20180801|2017-08-14 09:30,14,16.9,16.9,16.9,16.9,4
20180801|2017-08-14 12:00,14,16.9,16.9,16.9,16.9,5
20180801|2017-08-15 13:30,15,16.8,16.8,16.8,16.8,3
20180801|2017-08-16 08:30,16,16.88,16.88,16.88,16.88,14
20180801|2017-08-16 09:00,16,16.88,16.88,16.88,16.88,1
20180801|2017-08-18 09:30,18,16.88,16.88,16.88,16.88,1
20180801|2017-08-18 10:30,18,16.88,16.88,16.88,16.88,4
20180801|2017-08-22 11:00,22,16.88,16.88,16.88,16.88,1
20180801|2017-08-22 13:00,22,16.9,16.9,16.9,16.9,1
20180801|2017-08-22 13:30,22,16.88,16.88,16.88,16.88,5
20180801|2017-08-24 11:30,24,16.9,16.9,16.9,16.9,2
20180801|2017-08-24 13:30,24,16.85,16.85,16.85,16.85,2
20180801|2017-08-25 08:30,25,16.9,16.9,16.9,16.9,1
20180801|2017-08-25 09:00,25,16.9,16.9,16.9,16.9,2
20180801|2017-08-28 10:30,28,16.85,16.85,16.85,16.85,1
20180801|2017-08-29 10:00,29,16.75,16.75,16.75,16.75,4
20180801|2017-08-29 11:00,29,16.73,16.73,16.73,16.73,2
20180801|2017-08-29 12:00,29,16.75,16.75,16.75,16.75,1
20180801|2017-08-31 11:00,31,16.75,16.75,16.75,16.75,5
20180801|2017-08-31 12:00,31,16.66,16.66,16.66,16.66,1
20180801|2017-08-31 13:30,31,16.65,16.65,16.65,16.65,45
20180801|2017-08-31 14:00,31,16.65,16.65,16.65,16.65,12
20180801|2017-08-31 14:30,31,16.65,16.65,16.63,16.63,7
20180801|2017-08-31 15:30,31,16.62,16.62,16.62,16.62,3
20180801|2017-08-31 19:00,1,16.6,16.6,16.6,16.6,2
20180801|2017-09-01 12:30,1,16.59,16.59,16.59,16.59,3
20180801|2017-09-05 08:00,5,16.7,16.8,16.7,16.8,6
20180801|2017-09-06 13:00,6,16.58,16.58,16.58,16.58,2
20180801|2017-09-07 09:00,7,16.61,16.61,16.61,16.61,1
20180801|2017-09-07 09:30,7,16.57,16.57,16.54,16.54,3
20180801|2017-09-07 13:30,7,16.46,16.46,16.46,16.46,1
20180801|2017-09-08 10:00,8,16.29,16.29,16.29,16.29,4
20180801|2017-09-08 10:30,8,16.35,16.35,16.35,16.35,1
20180801|2017-09-11 09:30,11,16.25,16.25,16.25,16.25,4
20180801|2017-09-11 10:00,11,16.25,16.25,16.25,16.25,1
20180801|2017-09-12 07:30,12,16.25,16.25,16.25,16.25,5
20180801|2017-09-12 10:30,12,16.25,16.25,16.25,16.25,1
20180801|2017-09-12 11:30,12,16.25,16.25,16.25,16.25,2
20180801|2017-09-12 13:00,12,16.3,16.31,16.3,16.31,3
20180801|2017-09-13 10:30,13,16.34,16.36,16.33,16.36,22
20180801|2017-09-18 12:00,18,16.37,16.37,16.37,16.37,1
20180801|2017-09-21 10:00,21,16.34,16.34,16.34,16.34,1
20180801|2017-09-21 12:00,21,16.33,16.33,16.33,16.33,1
20180801|2017-09-21 13:00,21,16.34,16.34,16.34,16.34,1
20180801|2017-09-21 13:30,21,16.29,16.29,16.29,16.29,1
20180801|2017-09-29 13:00,29,16.23,16.23,16.23,16.23,3
20180801|2017-10-03 14:00,3,16.22,16.22,16.22,16.22,5
20180801|2017-10-06 13:30,6,16.28,16.28,16.28,16.28,1
20180801|2017-10-11 09:30,11,16.16,16.16,16.16,16.16,2
20180801|2017-10-12 13:00,12,16.11,16.11,16.11,16.11,2
20180801|2017-10-17 14:30,17,16.29,16.31,16.2,16.2,23
20180801|2017-10-18 12:00,18,16.09,16.09,16.09,16.09,1
20180801|2017-10-18 15:00,18,16.12,16.12,16.12,16.12,4
20180801|2017-10-19 11:00,19,16.24,16.24,16.24,16.24,1
20180801|2017-10-19 11:30,19,16.22,16.22,16.22,16.22,10
20180801|2017-10-19 12:00,19,16.22,16.22,16.15,16.15,40
20180801|2017-10-19 14:30,19,16.15,16.15,16.15,16.15,5
20180801|2017-10-23 07:00,23,16.05,16.05,16.05,16.05,2
20180801|2017-10-23 11:00,23,16.1,16.1,16.08,16.08,45
20180801|2017-10-23 13:30,23,16.1,16.1,16.1,16.1,15
20180801|2017-10-24 07:30,24,16.08,16.08,16.08,16.08,3
20180801|2017-10-24 09:00,24,16.02,16.02,16,16,19
20180801|2017-10-24 09:30,24,16,16.02,16,16.02,24
20180801|2017-10-24 12:00,24,16,16,16,16,5
20180801|2017-10-25 08:00,25,16.01,16.01,16.01,16.01,2
20180801|2017-10-25 12:00,25,16.03,16.03,16.03,16.03,1
20180801|2017-10-25 12:30,25,16.04,16.04,16.04,16.04,1
20180801|2017-10-25 13:00,25,16.07,16.07,16.07,16.07,7
20180801|2017-10-27 11:30,27,16.08,16.08,16.08,16.08,2
20180801|2017-10-30 13:00,30,16.11,16.11,16.11,16.11,1
20180801|2017-10-31 12:30,31,16.14,16.14,16.14,16.14,4
20180801|2017-11-01 11:30,1,16.08,16.08,16.08,16.08,1
20180801|2017-11-01 12:30,1,16.08,16.09,16.08,16.08,4
20180801|2017-11-02 09:30,2,16.07,16.09,16.07,16.09,3
20180801|2017-11-03 08:00,3,16.07,16.07,16.07,16.07,3
20180801|2017-11-03 11:30,3,16.05,16.05,16.01,16.01,11
20180801|2017-11-03 12:30,3,16.05,16.09,16.05,16.09,3
20180801|2017-11-03 13:00,3,16.09,16.09,16.09,16.09,1
20180801|2017-11-06 07:30,6,15.92,15.92,15.92,15.92,1
20180801|2017-11-07 09:00,7,15.94,15.94,15.93,15.94,18
20180801|2017-11-07 11:30,7,15.96,15.96,15.96,15.96,2
20180801|2017-11-07 12:30,7,15.94,15.94,15.94,15.94,8
20180801|2017-11-07 13:30,7,15.91,15.91,15.89,15.89,6
20180801|2017-11-08 09:00,8,15.79,15.79,15.79,15.79,1
20180801|2017-11-08 09:30,8,15.82,15.82,15.82,15.82,4
20180801|2017-11-08 11:00,8,15.84,15.84,15.83,15.83,5
20180801|2017-11-08 14:00,8,15.82,15.82,15.82,15.82,1
20180801|2017-11-09 09:30,9,15.76,15.76,15.76,15.76,1
20180801|2017-11-09 10:00,9,15.75,15.76,15.75,15.75,12
20180801|2017-11-09 11:00,9,15.81,15.82,15.81,15.82,2
20180801|2017-11-09 13:00,9,15.95,15.95,15.95,15.95,1
20180801|2017-11-13 09:30,13,15.83,15.83,15.83,15.83,1
20180801|2017-11-13 11:30,13,15.76,15.76,15.76,15.76,1
20180801|2017-11-13 12:00,13,15.79,15.79,15.79,15.79,1
20180801|2017-11-14 09:30,14,15.82,15.9,15.82,15.9,5
20180801|2017-11-14 11:00,14,15.86,15.86,15.86,15.86,4
20180801|2017-11-16 09:00,16,15.76,15.76,15.76,15.76,1
20180801|2017-11-17 10:00,17,15.67,15.67,15.67,15.67,1
20180801|2017-11-17 11:30,17,15.64,15.64,15.64,15.64,1
20180801|2017-11-17 13:30,17,15.64,15.64,15.64,15.64,2
20180801|2017-11-21 07:30,21,15.7,15.7,15.69,15.69,4
20180801|2017-11-21 10:00,21,15.61,15.61,15.6,15.6,6
20180801|2017-11-21 10:30,21,15.57,15.57,15.57,15.57,5
20180801|2017-11-21 11:00,21,15.6,15.6,15.6,15.6,5
20180801|2017-11-21 11:30,21,15.56,15.56,15.55,15.55,21
20180801|2017-11-22 09:00,22,15.64,15.64,15.64,15.64,1
20180801|2017-11-22 09:30,22,15.62,15.62,15.62,15.62,1
20180801|2017-11-22 10:00,22,15.63,15.7,15.63,15.7,37
20180801|2017-11-22 13:00,22,15.59,15.59,15.59,15.59,1
20180801|2017-11-26 18:30,27,15.7,15.7,15.7,15.7,1
20180801|2017-11-27 09:00,27,15.7,15.7,15.7,15.7,1
20180801|2017-11-27 10:30,27,15.77,15.77,15.77,15.77,2
20180801|2017-11-27 11:00,27,15.71,15.71,15.64,15.64,23
20180801|2017-11-27 12:30,27,15.63,15.63,15.6,15.6,23
20180801|2017-11-29 11:00,29,15.7,15.7,15.7,15.7,2
20180801|2017-11-30 12:30,30,15.75,15.75,15.75,15.75,1
20180801|2017-11-30 13:00,30,15.87,15.87,15.87,15.87,2
20180801|2017-12-01 11:00,1,15.82,15.82,15.8,15.8,6
20180801|2017-12-04 10:00,4,15.8,15.8,15.8,15.8,1
20180801|2017-12-07 10:00,7,15.7,15.7,15.7,15.7,5
20180801|2017-12-08 10:30,8,15.64,15.64,15.63,15.63,4
20180801|2017-12-11 10:00,11,15.6,15.6,15.6,15.6,1
20180801|2017-12-11 11:00,11,15.6,15.6,15.6,15.6,1
20180801|2017-12-11 12:00,11,15.57,15.57,15.57,15.57,7
20180801|2017-12-11 12:30,11,15.58,15.58,15.57,15.57,5
20180801|2017-12-11 13:00,11,15.58,15.58,15.58,15.58,3
20180801|2017-12-12 08:30,12,15.56,15.57,15.56,15.57,5
20180801|2017-12-12 09:00,12,15.52,15.52,15.52,15.52,1
20180801|2017-12-12 09:30,12,15.52,15.52,15.52,15.52,2
20180801|2017-12-12 10:00,12,15.52,15.56,15.52,15.56,3
20180801|2017-12-12 11:00,12,15.51,15.51,15.51,15.51,2
20180801|2017-12-12 15:30,12,15.51,15.51,15.51,15.51,5
20180801|2017-12-13 10:30,13,15.51,15.54,15.51,15.54,4
20180801|2017-12-13 12:00,13,15.51,15.51,15.51,15.51,5
20180801|2017-12-13 12:30,13,15.53,15.53,15.53,15.53,22
20180801|2017-12-14 11:00,14,15.55,15.55,15.55,15.55,7
20180801|2017-12-14 11:30,14,15.57,15.57,15.57,15.57,1
20180801|2017-12-15 09:30,15,15.58,15.58,15.57,15.57,2
20180801|2017-12-15 11:00,15,15.52,15.52,15.5,15.5,25
20180801|2017-12-15 12:00,15,15.5,15.52,15.5,15.52,4
20180801|2017-12-15 13:30,15,15.51,15.51,15.5,15.5,3
20180801|2017-12-18 09:00,18,15.52,15.52,15.5,15.5,9
20180801|2017-12-18 12:00,18,15.48,15.48,15.48,15.48,5
20180801|2017-12-18 12:30,18,15.5,15.5,15.5,15.5,1
20180801|2017-12-19 09:00,19,15.46,15.46,15.42,15.42,3
20180801|2017-12-19 09:30,19,15.42,15.5,15.42,15.49,7
20180801|2017-12-19 10:00,19,15.43,15.43,15.43,15.43,3
20180801|2017-12-19 11:30,19,15.4,15.4,15.4,15.4,13
20180801|2017-12-19 12:00,19,15.4,15.4,15.4,15.4,5
20180801|2017-12-19 12:30,19,15.4,15.4,15.4,15.4,1
20180801|2017-12-19 13:00,19,15.37,15.37,15.35,15.35,10
20180801|2017-12-19 14:00,19,15.35,15.35,15.35,15.35,5
20180801|2017-12-19 15:00,19,15.39,15.39,15.39,15.39,2
20180801|2017-12-20 09:00,20,15.36,15.38,15.36,15.38,3
20180801|2017-12-20 10:00,20,15.39,15.39,15.39,15.39,2
20180801|2017-12-20 11:00,20,15.37,15.37,15.35,15.36,12
20180801|2017-12-21 08:30,21,15.54,15.54,15.54,15.54,1
20180801|2017-12-21 09:30,21,15.53,15.53,15.52,15.52,2
20180801|2017-12-21 10:00,21,15.42,15.44,15.37,15.37,13
20180801|2017-12-21 10:30,21,15.33,15.35,15.33,15.35,7
20180801|2017-12-21 11:00,21,15.36,15.36,15.36,15.36,3
20180801|2017-12-21 13:00,21,15.39,15.39,15.39,15.39,2
20180801|2017-12-28 08:30,28,15.36,15.36,15.36,15.36,1
20180801|2018-01-02 08:30,2,15.43,15.43,15.43,15.43,2
20180801|2018-01-02 11:00,2,15.41,15.41,15.33,15.33,7
20180801|2018-01-02 12:00,2,15.37,15.37,15.37,15.37,6
20180801|2018-01-02 13:00,2,15.41,15.41,15.41,15.41,4
20180801|2018-01-04 09:00,4,15.41,15.41,15.41,15.41,3
20180801|2018-01-04 09:30,4,15.45,15.45,15.45,15.45,3
20180801|2018-01-04 11:00,4,15.45,15.45,15.45,15.45,1
20180801|2018-01-04 11:30,4,15.45,15.45,15.45,15.45,2
20180801|2018-01-04 13:30,4,15.46,15.46,15.45,15.45,5
20180801|2018-01-05 01:00,5,15.48,15.48,15.48,15.48,1
20180801|2018-01-08 07:00,8,15.47,15.47,15.47,15.47,2
20180801|2018-01-08 07:30,8,15.48,15.5,15.48,15.5,6
20180801|2018-01-08 08:30,8,15.4,15.42,15.4,15.42,2
20180801|2018-01-08 09:30,8,15.45,15.45,15.45,15.45,1
20180801|2018-01-08 10:00,8,15.45,15.45,15.45,15.45,2
20180801|2018-01-08 11:30,8,15.42,15.42,15.42,15.42,5
20180801|2018-01-08 18:30,9,15.4,15.4,15.4,15.4,1
20180801|2018-01-09 09:30,9,15.42,15.48,15.42,15.48,5
20180801|2018-01-09 11:00,9,15.41,15.41,15.4,15.4,2
20180801|2018-01-09 11:30,9,15.37,15.37,15.35,15.35,5
20180801|2018-01-09 13:00,9,15.36,15.36,15.35,15.35,2
20180801|2018-01-09 15:30,9,15.35,15.35,15.35,15.35,1
20180801|2018-01-09 17:30,10,15.35,15.35,15.35,15.35,1
20180801|2018-01-10 08:00,10,15.35,15.35,15.35,15.35,1
20180801|2018-01-10 09:00,10,15.4,15.4,15.4,15.4,1
20180801|2018-01-10 10:00,10,15.4,15.41,15.4,15.41,3
20180801|2018-01-10 11:00,10,15.36,15.39,15.36,15.39,2
20180801|2018-01-10 11:30,10,15.36,15.36,15.35,15.35,5
20180801|2018-01-10 13:30,10,15.37,15.37,15.37,15.37,1
20180801|2018-01-10 14:00,10,15.39,15.39,15.39,15.39,1
20180801|2018-01-11 07:00,11,15.45,15.45,15.4,15.4,9
20180801|2018-01-11 08:30,11,15.41,15.41,15.41,15.41,3
20180801|2018-01-11 09:00,11,15.45,15.47,15.45,15.47,2
20180801|2018-01-11 10:30,11,15.41,15.41,15.41,15.41,4
20180801|2018-01-11 11:00,11,15.41,15.41,15.4,15.4,14
20180801|2018-01-11 12:00,11,15.4,15.4,15.4,15.4,1
20180801|2018-01-11 13:00,11,15.4,15.4,15.4,15.4,1
20180801|2018-01-12 08:30,12,15.47,15.48,15.47,15.48,48
20180801|2018-01-12 09:00,12,15.47,15.49,15.47,15.47,8
20180801|2018-01-12 09:30,12,15.48,15.48,15.48,15.48,3
20180801|2018-01-12 10:30,12,15.46,15.47,15.43,15.43,19
20180801|2018-01-12 11:00,12,15.4,15.41,15.4,15.41,9
20180801|2018-01-16 07:30,16,15.4,15.4,15.4,15.4,3
20180801|2018-01-16 08:30,16,15.4,15.4,15.4,15.4,2
20180801|2018-01-16 09:00,16,15.43,15.44,15.43,15.44,7
20180801|2018-01-16 10:00,16,15.45,15.45,15.45,15.45,5
20180801|2018-01-16 10:30,16,15.45,15.45,15.45,15.45,5
20180801|2018-01-16 12:30,16,15.45,15.45,15.45,15.45,3
20180801|2018-01-16 18:00,17,15.47,15.47,15.47,15.47,1
20180801|2018-01-16 23:00,17,15.47,15.47,15.47,15.47,2
20180801|2018-01-17 06:00,17,15.48,15.48,15.48,15.48,1
20180801|2018-01-17 06:30,17,15.49,15.49,15.49,15.49,2
20180801|2018-01-17 08:00,17,15.5,15.5,15.5,15.5,30
20180801|2018-01-17 08:30,17,15.47,15.47,15.47,15.47,1
20180801|2018-01-17 09:00,17,15.49,15.49,15.49,15.49,1
20180801|2018-01-17 09:30,17,15.5,15.5,15.5,15.5,1
20180801|2018-01-17 13:00,17,15.53,15.53,15.53,15.53,1
20180801|2018-01-18 12:30,18,15.49,15.5,15.49,15.5,4
20180801|2018-01-18 15:00,18,15.49,15.49,15.49,15.49,1
20180801|2018-01-19 10:00,19,15.53,15.53,15.53,15.53,2
20180801|2018-01-22 08:00,22,15.5,15.5,15.5,15.5,1
20180801|2018-01-22 10:00,22,15.52,15.52,15.52,15.52,2
20180801|2018-01-22 11:00,22,15.52,15.52,15.52,15.52,1
20180801|2018-01-22 13:00,22,15.48,15.48,15.48,15.48,5
20180801|2018-01-22 14:30,22,15.5,15.5,15.5,15.5,2
20180801|2018-01-22 15:00,22,15.5,15.5,15.5,15.5,1
20180801|2018-01-22 15:30,22,15.5,15.5,15.5,15.5,1
20180801|2018-01-22 21:30,23,15.53,15.53,15.53,15.53,2
20180801|2018-01-22 22:30,23,15.53,15.53,15.53,15.53,2
20180801|2018-01-23 09:30,23,15.5,15.5,15.5,15.5,1
20180801|2018-01-23 11:00,23,15.45,15.45,15.45,15.45,4
20180801|2018-01-23 12:00,23,15.47,15.48,15.47,15.48,2
20180801|2018-01-24 09:00,24,15.5,15.5,15.5,15.5,1
20180801|2018-01-24 10:00,24,15.5,15.51,15.5,15.51,3
20180801|2018-01-24 11:00,24,15.49,15.49,15.44,15.44,7
20180801|2018-01-24 12:30,24,15.45,15.45,15.45,15.45,1
20180801|2018-01-25 07:00,25,15.45,15.45,15.45,15.45,1
20180801|2018-01-25 09:30,25,15.45,15.46,15.45,15.46,2
20180801|2018-01-25 10:00,25,15.46,15.46,15.45,15.45,10
20180801|2018-01-25 10:30,25,15.46,15.46,15.46,15.46,2
20180801|2018-01-25 11:00,25,15.43,15.43,15.43,15.43,1
20180801|2018-01-25 12:30,25,15.45,15.45,15.45,15.45,1
20180801|2018-01-25 14:00,25,15.46,15.46,15.46,15.46,1
20180801|2018-01-26 09:30,26,15.5,15.5,15.5,15.5,2
20180801|2018-01-26 12:30,26,15.44,15.44,15.44,15.44,2
20180801|2018-01-29 11:00,29,15.4,15.4,15.4,15.4,2
20180801|2018-01-29 12:00,29,15.42,15.42,15.42,15.42,1
20180801|2018-01-29 12:30,29,15.43,15.43,15.43,15.43,1
20180801|2018-01-29 13:00,29,15.44,15.44,15.44,15.44,1
20180801|2018-01-29 14:00,29,15.45,15.45,15.45,15.45,12
20180801|2018-01-30 09:30,30,15.47,15.47,15.47,15.47,1
20180801|2018-01-30 10:30,30,15.41,15.41,15.41,15.41,1
20180801|2018-01-31 09:30,31,15.39,15.39,15.39,15.39,5
20180801|2018-01-31 10:30,31,15.4,15.4,15.4,15.4,1
20180801|2018-01-31 12:30,31,15.39,15.39,15.39,15.39,1
20180801|2018-02-01 08:30,1,15.47,15.48,15.47,15.48,2
20180801|2018-02-01 09:00,1,15.47,15.48,15.47,15.47,6
20180801|2018-02-01 10:30,1,15.47,15.47,15.47,15.47,2
20180801|2018-02-01 11:30,1,15.47,15.47,15.47,15.47,1
20180801|2018-02-01 12:30,1,15.45,15.45,15.45,15.45,1
20180801|2018-02-01 14:30,1,15.41,15.41,15.41,15.41,1
20180801|2018-02-02 10:00,2,15.4,15.4,15.4,15.4,1
20180801|2018-02-02 10:30,2,15.36,15.36,15.36,15.36,2
20180801|2018-02-02 13:00,2,15.38,15.38,15.38,15.38,2
20180801|2018-02-05 08:30,5,15.38,15.38,15.38,15.38,1
20180801|2018-02-05 10:30,5,15.38,15.38,15.38,15.38,2
20180801|2018-02-05 11:00,5,15.38,15.38,15.38,15.38,8
20180801|2018-02-05 11:30,5,15.4,15.4,15.4,15.4,1
20180801|2018-02-05 14:00,5,15.4,15.4,15.4,15.4,1
20180801|2018-02-05 14:30,5,15.4,15.4,15.4,15.4,1
20180801|2018-02-05 17:00,6,15.46,15.46,15.46,15.46,1
20180801|2018-02-06 08:00,6,15.45,15.46,15.45,15.46,2
20180801|2018-02-06 08:30,6,15.47,15.48,15.47,15.48,21
20180801|2018-02-06 09:00,6,15.44,15.44,15.44,15.44,2
20180801|2018-02-06 09:30,6,15.42,15.42,15.42,15.42,1
20180801|2018-02-06 11:00,6,15.42,15.42,15.42,15.42,1
20180801|2018-02-06 12:30,6,15.45,15.45,15.45,15.45,1
20180801|2018-02-06 13:30,6,15.48,15.5,15.48,15.5,3
20180801|2018-02-07 09:00,7,15.49,15.49,15.49,15.49,1
20180801|2018-02-07 11:30,7,15.45,15.45,15.45,15.45,3
20180801|2018-02-07 12:30,7,15.45,15.45,15.45,15.45,2
20180801|2018-02-08 09:00,8,15.45,15.45,15.45,15.45,1
20180801|2018-02-08 10:30,8,15.49,15.49,15.49,15.49,2
20180801|2018-02-08 13:30,8,15.44,15.44,15.42,15.42,2
20180801|2018-02-09 10:00,9,15.43,15.43,15.43,15.43,1
20180801|2018-02-12 10:00,12,15.52,15.53,15.52,15.53,3
20180801|2018-02-12 13:00,12,15.52,15.52,15.52,15.52,1
20180801|2018-02-13 08:00,13,15.55,15.55,15.55,15.55,2
20180801|2018-02-13 08:30,13,15.55,15.55,15.55,15.55,10
20180801|2018-02-13 10:00,13,15.59,15.59,15.59,15.59,1
20180801|2018-02-13 11:30,13,15.6,15.6,15.6,15.6,2
20180801|2018-02-13 13:00,13,15.63,15.63,15.62,15.63,5
20180801|2018-02-13 14:00,13,15.61,15.61,15.61,15.61,2
20180801|2018-02-14 09:30,14,15.6,15.6,15.6,15.6,1
20180801|2018-02-14 11:00,14,15.63,15.65,15.63,15.65,8
20180801|2018-02-14 13:00,14,15.67,15.67,15.67,15.67,3
20180801|2018-02-14 15:00,14,15.69,15.7,15.69,15.7,10
20180801|2018-02-15 07:30,15,15.7,15.7,15.7,15.7,1
20180801|2018-02-15 09:00,15,15.73,15.75,15.73,15.75,6
20180801|2018-02-15 09:30,15,15.73,15.73,15.73,15.73,1
20180801|2018-02-15 10:00,15,15.75,15.78,15.75,15.78,5
20180801|2018-02-15 10:30,15,15.74,15.78,15.74,15.78,3
20180801|2018-02-15 11:00,15,15.79,15.79,15.79,15.79,1
20180801|2018-02-15 11:30,15,15.73,15.73,15.69,15.69,15
20180801|2018-02-15 13:00,15,15.66,15.66,15.6,15.6,3
20180801|2018-02-16 09:00,16,15.6,15.64,15.6,15.64,2
20180801|2018-02-16 10:00,16,15.66,15.66,15.66,15.66,2
20180801|2018-02-16 11:00,16,15.68,15.69,15.68,15.69,2
20180801|2018-02-20 10:30,20,15.69,15.69,15.69,15.69,2
20180801|2018-02-20 12:00,20,15.73,15.73,15.73,15.73,3
20180801|2018-02-20 13:00,20,15.75,15.77,15.75,15.77,4
20180801|2018-02-21 08:00,21,15.78,15.78,15.78,15.78,2
20180801|2018-02-21 09:00,21,15.79,15.8,15.79,15.8,2
20180801|2018-02-21 10:30,21,15.74,15.74,15.71,15.71,7
20180801|2018-02-21 11:30,21,15.74,15.74,15.74,15.74,1
20180801|2018-02-21 13:00,21,15.73,15.73,15.72,15.72,17
20180801|2018-02-21 13:30,21,15.7,15.7,15.7,15.7,1
20180801|2018-02-22 09:00,22,15.68,15.68,15.68,15.68,1
20180801|2018-02-22 11:00,22,15.66,15.69,15.66,15.69,2
20180801|2018-02-22 12:00,22,15.64,15.64,15.59,15.61,17
20180801|2018-02-22 13:00,22,15.61,15.61,15.61,15.61,1
20180801|2018-02-23 11:30,23,15.57,15.57,15.57,15.57,1
20180801|2018-02-23 12:30,23,15.57,15.57,15.55,15.56,7
20180801|2018-02-23 13:00,23,15.57,15.57,15.5,15.51,10
20180801|2018-02-26 09:00,26,15.52,15.52,15.52,15.52,1
20180801|2018-02-26 09:30,26,15.52,15.52,15.52,15.52,1
20180801|2018-02-26 10:30,26,15.5,15.5,15.5,15.5,3
20180801|2018-02-26 11:00,26,15.55,15.55,15.55,15.55,1
20180801|2018-02-26 13:00,26,15.54,15.54,15.54,15.54,1
20180801|2018-02-26 21:00,27,15.58,15.58,15.58,15.58,1
20180801|2018-02-27 08:00,27,15.6,15.6,15.6,15.6,1
20180801|2018-02-27 10:00,27,15.65,15.65,15.65,15.65,2
20180801|2018-02-27 11:30,27,15.68,15.68,15.68,15.68,2
20180801|2018-02-27 12:30,27,15.67,15.67,15.67,15.67,10
20180801|2018-02-27 13:30,27,15.68,15.68,15.68,15.68,1
20180801|2018-02-28 08:00,28,15.73,15.73,15.73,15.73,5
20180801|2018-02-28 08:30,28,15.72,15.73,15.72,15.73,2
20180801|2018-02-28 09:00,28,15.73,15.73,15.73,15.73,1
20180801|2018-02-28 09:30,28,15.72,15.72,15.72,15.72,2
20180801|2018-02-28 11:30,28,15.65,15.65,15.65,15.65,2
20180801|2018-02-28 12:30,28,15.68,15.68,15.68,15.68,3
20180801|2018-02-28 13:30,28,15.68,15.68,15.68,15.68,1
20180801|2018-03-01 10:00,1,15.65,15.65,15.65,15.65,1
20180801|2018-03-01 10:30,1,15.63,15.63,15.61,15.61,2
20180801|2018-03-01 11:30,1,15.59,15.59,15.58,15.58,7
20180801|2018-03-01 12:00,1,15.61,15.61,15.61,15.61,1
20180801|2018-03-02 13:30,2,15.63,15.63,15.63,15.63,1
20180801|2018-03-06 09:30,6,15.69,15.7,15.69,15.7,3
20180801|2018-03-06 11:00,6,15.67,15.67,15.67,15.67,1
20180801|2018-03-06 12:30,6,15.66,15.66,15.65,15.65,2
20180801|2018-03-06 13:00,6,15.63,15.63,15.63,15.63,1
20180801|2018-03-07 09:00,7,15.64,15.64,15.63,15.63,4
20180801|2018-03-07 10:00,7,15.65,15.65,15.65,15.65,1
20180801|2018-03-07 11:00,7,15.65,15.65,15.6,15.6,9
20180801|2018-03-07 11:30,7,15.59,15.59,15.59,15.59,3
20180801|2018-03-07 13:30,7,15.6,15.6,15.6,15.6,1
20180801|2018-03-08 11:30,8,15.62,15.62,15.62,15.62,1
20180801|2018-03-09 11:00,9,15.6,15.64,15.59,15.64,4
20180801|2018-03-09 12:30,9,15.65,15.65,15.65,15.65,3
20180801|2018-03-09 13:00,9,15.66,15.66,15.66,15.66,2
20180801|2018-03-12 08:30,12,15.6,15.6,15.6,15.6,1
20180801|2018-03-12 09:00,12,15.6,15.63,15.6,15.63,3
20180801|2018-03-12 09:30,12,15.63,15.63,15.63,15.63,6
20180801|2018-03-12 10:00,12,15.63,15.64,15.63,15.63,3
20180801|2018-03-12 10:30,12,15.64,15.64,15.64,15.64,3
20180801|2018-03-12 11:00,12,15.6,15.6,15.6,15.6,1
20180801|2018-03-12 11:30,12,15.63,15.63,15.63,15.63,1
20180801|2018-03-12 12:00,12,15.63,15.63,15.63,15.63,1
20180801|2018-03-12 12:30,12,15.62,15.62,15.62,15.62,1
20180801|2018-03-12 13:00,12,15.62,15.62,15.6,15.6,2
20180801|2018-03-13 07:00,13,15.57,15.57,15.57,15.57,5
20180801|2018-03-13 09:00,13,15.63,15.63,15.63,15.63,1
20180801|2018-03-13 09:30,13,15.59,15.59,15.55,15.55,5
20180801|2018-03-13 10:00,13,15.58,15.58,15.58,15.58,1
20180801|2018-03-13 11:00,13,15.56,15.56,15.56,15.56,2
20180801|2018-03-13 12:00,13,15.57,15.57,15.57,15.57,1
20180801|2018-03-13 12:30,13,15.57,15.57,15.56,15.57,4
20180801|2018-03-14 09:00,14,15.52,15.52,15.52,15.52,1
20180801|2018-03-14 09:30,14,15.53,15.59,15.53,15.55,7
20180801|2018-03-14 10:00,14,15.53,15.53,15.53,15.53,1
20180801|2018-03-14 10:30,14,15.52,15.52,15.5,15.51,6
20180801|2018-03-14 12:30,14,15.55,15.55,15.55,15.55,1
20180801|2018-03-14 13:00,14,15.57,15.57,15.56,15.57,8
20180801|2018-03-14 13:30,14,15.58,15.58,15.58,15.58,1
20180801|2018-03-15 13:00,15,15.65,15.65,15.65,15.65,5
20180801|2018-03-16 09:00,16,15.61,15.64,15.61,15.61,5
20180801|2018-03-16 10:30,16,15.63,15.64,15.63,15.64,3
20180801|2018-03-16 11:00,16,15.65,15.65,15.65,15.65,2
20180801|2018-03-16 11:30,16,15.67,15.67,15.67,15.67,6
20180801|2018-03-16 12:00,16,15.67,15.69,15.67,15.68,6
20180801|2018-03-16 12:30,16,15.69,15.69,15.69,15.69,1
20180801|2018-03-19 09:00,19,15.69,15.69,15.61,15.65,4
20180801|2018-03-19 09:30,19,15.7,15.72,15.7,15.72,5
20180801|2018-03-19 12:30,19,15.73,15.73,15.73,15.73,5
20180801|2018-03-19 13:00,19,15.71,15.71,15.68,15.68,3
20180801|2018-03-20 09:30,20,15.75,15.75,15.73,15.73,3
20180801|2018-03-20 10:00,20,15.73,15.75,15.73,15.75,5
20180801|2018-03-20 11:00,20,15.76,15.76,15.61,15.61,8
20180801|2018-03-20 11:30,20,15.65,15.65,15.65,15.65,1
20180801|2018-03-20 12:00,20,15.7,15.7,15.7,15.7,1
20180801|2018-03-20 14:00,20,15.71,15.71,15.71,15.71,1
20180801|2018-03-20 15:00,20,15.67,15.67,15.67,15.67,1
20180801|2018-03-21 09:00,21,15.67,15.67,15.67,15.67,6
20180801|2018-03-21 10:00,21,15.66,15.66,15.66,15.66,1
20180801|2018-03-21 10:30,21,15.65,15.65,15.65,15.65,3
20180801|2018-03-21 11:00,21,15.7,15.75,15.7,15.75,19
20180801|2018-03-21 19:00,22,15.67,15.67,15.65,15.65,8
20180801|2018-03-22 08:30,22,15.7,15.7,15.7,15.7,1
20180801|2018-03-22 09:00,22,15.7,15.7,15.7,15.7,1
20180801|2018-03-22 09:30,22,15.7,15.71,15.7,15.7,8
20180801|2018-03-22 12:00,22,15.66,15.66,15.66,15.66,2
20180801|2018-03-22 13:30,22,15.67,15.67,15.67,15.67,1
20180801|2018-03-22 14:00,22,15.64,15.64,15.64,15.64,1
20180801|2018-03-22 14:30,22,15.64,15.64,15.64,15.64,12
20180801|2018-03-23 09:00,23,15.63,15.66,15.55,15.55,15
20180801|2018-03-23 09:30,23,15.6,15.6,15.6,15.6,1
20180801|2018-03-23 10:00,23,15.59,15.59,15.58,15.58,6
20180801|2018-03-23 11:00,23,15.58,15.58,15.5,15.5,20
20180801|2018-03-23 11:30,23,15.6,15.6,15.6,15.6,3
20180801|2018-03-26 09:00,26,15.59,15.65,15.59,15.65,3
20180801|2018-03-26 10:30,26,15.65,15.65,15.65,15.65,1
20180801|2018-03-26 11:00,26,15.65,15.67,15.65,15.67,2
20180801|2018-03-26 12:00,26,15.65,15.66,15.65,15.66,4
20180801|2018-03-26 13:30,26,15.63,15.63,15.63,15.63,1
20180801|2018-03-26 14:00,26,15.63,15.63,15.63,15.63,1
20180801|2018-03-26 14:30,26,15.62,15.62,15.62,15.62,1
20180801|2018-03-27 12:00,27,15.66,15.66,15.66,15.66,1
20180801|2018-03-28 13:00,28,15.6,15.6,15.6,15.6,1
20180801|2018-03-29 09:30,29,15.62,15.62,15.62,15.62,2
20180801|2018-03-29 10:00,29,15.63,15.63,15.63,15.63,1
20180801|2018-03-29 11:00,29,15.61,15.61,15.61,15.61,3
20180801|2018-03-29 11:30,29,15.61,15.61,15.61,15.61,1
20180801|2018-03-29 13:00,29,15.61,15.63,15.61,15.63,2
20180801|2018-04-02 09:00,2,15.62,15.62,15.62,15.62,5
20180801|2018-04-02 11:30,2,15.64,15.64,15.64,15.64,5
20180801|2018-04-02 12:00,2,15.66,15.66,15.66,15.66,5
20180801|2018-04-02 13:00,2,15.65,15.65,15.65,15.65,1
20180801|2018-04-02 18:00,3,15.64,15.64,15.64,15.64,5
20180801|2018-04-03 08:30,3,15.66,15.68,15.66,15.68,8
20180801|2018-04-03 09:00,3,15.68,15.68,15.68,15.68,2
20180801|2018-04-03 11:00,3,15.7,15.72,15.7,15.72,11
20180801|2018-04-03 12:30,3,15.75,15.75,15.75,15.75,1
20180801|2018-04-03 13:00,3,15.75,15.75,15.75,15.75,17
20180801|2018-04-03 13:30,3,15.75,15.75,15.75,15.75,3
20180801|2018-04-03 17:30,4,15.8,15.8,15.8,15.8,1
20180801|2018-04-04 08:30,4,15.75,15.75,15.75,15.75,2
20180801|2018-04-04 09:00,4,15.76,15.76,15.76,15.76,4
20180801|2018-04-04 09:30,4,15.8,15.8,15.8,15.8,5
20180801|2018-04-04 10:00,4,15.8,15.8,15.8,15.8,2
20180801|2018-04-04 11:00,4,15.82,15.82,15.82,15.82,6
20180801|2018-04-04 13:30,4,15.83,15.83,15.83,15.83,6
20180801|2018-04-04 14:00,4,15.81,15.81,15.81,15.81,3
20180801|2018-04-04 14:30,4,15.82,15.82,15.82,15.82,1
20180801|2018-04-04 15:00,4,15.79,15.79,15.79,15.79,5
20180801|2018-04-05 08:00,5,15.85,15.85,15.85,15.85,7
20180801|2018-04-05 08:30,5,15.87,15.88,15.85,15.85,6
20180801|2018-04-05 09:00,5,15.88,15.89,15.88,15.89,4
20180801|2018-04-05 10:00,5,15.85,15.85,15.85,15.85,1
20180801|2018-04-05 11:00,5,15.84,15.86,15.83,15.86,10
20180801|2018-04-05 11:30,5,15.82,15.83,15.81,15.83,6
20180801|2018-04-05 12:00,5,15.8,15.8,15.8,15.8,1
20180801|2018-04-05 12:30,5,15.8,15.8,15.8,15.8,5
20180801|2018-04-05 13:00,5,15.84,15.84,15.84,15.84,1
20180801|2018-04-05 15:00,5,15.82,15.82,15.82,15.82,1
20180801|2018-04-06 10:30,6,15.84,15.86,15.84,15.86,13
20180801|2018-04-06 11:00,6,15.9,15.9,15.9,15.9,7
20180801|2018-04-06 11:30,6,15.91,15.91,15.9,15.9,3
20180801|2018-04-06 12:00,6,15.91,15.91,15.88,15.88,15
20180801|2018-04-06 12:30,6,15.92,15.92,15.89,15.89,12
20180801|2018-04-06 13:00,6,15.81,15.84,15.8,15.84,7
20180801|2018-04-06 13:30,6,15.83,15.83,15.83,15.83,17
20180801|2018-04-09 08:00,9,15.89,15.89,15.88,15.89,5
20180801|2018-04-09 09:00,9,15.89,15.89,15.89,15.89,1
20180801|2018-04-09 10:30,9,15.88,15.89,15.88,15.89,2
20180801|2018-04-09 11:00,9,15.9,15.92,15.9,15.92,9
20180801|2018-04-09 12:00,9,15.92,15.92,15.92,15.92,4
20180801|2018-04-09 13:00,9,15.93,15.93,15.93,15.93,1
20180801|2018-04-10 08:30,10,15.94,15.95,15.94,15.95,18
20180801|2018-04-10 09:00,10,15.98,15.98,15.95,15.95,20
20180801|2018-04-10 09:30,10,15.94,15.94,15.94,15.94,4
20180801|2018-04-10 11:00,10,15.99,15.99,15.98,15.98,6
20180801|2018-04-10 11:30,10,15.94,15.94,15.93,15.93,10
20180801|2018-04-11 09:00,11,15.88,15.88,15.88,15.88,1
20180801|2018-04-11 10:30,11,15.85,15.85,15.85,15.85,2
20180801|2018-04-11 11:00,11,15.85,15.85,15.83,15.83,3
20180801|2018-04-11 11:30,11,15.82,15.82,15.81,15.81,4
20180801|2018-04-11 12:00,11,15.85,15.85,15.85,15.85,1
20180801|2018-04-11 13:00,11,15.85,15.85,15.85,15.85,3
20180801|2018-04-12 08:00,12,15.85,15.88,15.85,15.88,4
20180801|2018-04-12 09:00,12,15.89,15.91,15.88,15.91,9
20180801|2018-04-12 09:30,12,15.93,15.93,15.92,15.93,4
20180801|2018-04-12 10:00,12,15.94,15.95,15.94,15.95,7
20180801|2018-04-12 10:30,12,15.94,15.94,15.92,15.92,10
20180801|2018-04-12 11:00,12,15.91,15.91,15.82,15.82,19
20180801|2018-04-12 13:00,12,15.85,15.85,15.85,15.85,3
20180801|2018-04-13 09:00,13,15.88,15.88,15.84,15.84,4
20180801|2018-04-13 09:30,13,15.84,15.84,15.84,15.84,1
20180801|2018-04-13 11:00,13,15.89,15.94,15.89,15.94,13
20180801|2018-04-13 11:30,13,15.91,15.91,15.91,15.91,1
20180801|2018-04-13 12:30,13,15.95,15.96,15.95,15.96,2
20180801|2018-04-16 09:00,16,15.96,16,15.95,16,30
20180801|2018-04-16 09:30,16,15.96,16,15.96,16,2
20180801|2018-04-16 10:30,16,15.97,15.97,15.96,15.96,3
20180801|2018-04-16 11:30,16,16,16,16,16,5
20180801|2018-04-16 13:00,16,16.04,16.04,16,16,4
20180801|2018-04-16 13:30,16,16,16,16,16,3
20180801|2018-04-17 08:30,17,16.05,16.06,16.05,16.06,17
20180801|2018-04-17 09:00,17,16.07,16.08,16.07,16.08,3
20180801|2018-04-17 09:30,17,16.09,16.09,16.08,16.08,7
20180801|2018-04-17 10:00,17,16.08,16.09,16.08,16.09,8
20180801|2018-04-17 10:30,17,16.1,16.1,16.07,16.07,7
20180801|2018-04-17 11:00,17,16.1,16.15,16.1,16.15,17
20180801|2018-04-17 11:30,17,16.12,16.12,16.12,16.12,1
20180801|2018-04-17 12:00,17,16.14,16.18,16.14,16.17,8
20180801|2018-04-17 12:30,17,16.16,16.16,16.16,16.16,40
20180801|2018-04-17 13:30,17,16.16,16.16,16.15,16.15,32
20180801|2018-04-17 14:00,17,16.14,16.15,16.12,16.12,13
20180801|2018-04-18 06:00,18,16.12,16.12,16.12,16.12,1
20180801|2018-04-18 08:00,18,16.07,16.08,16.07,16.08,4
20180801|2018-04-18 08:30,18,16.11,16.11,16.11,16.11,3
20180801|2018-04-18 09:00,18,16.12,16.18,16.12,16.12,12
20180801|2018-04-18 11:00,18,16.14,16.14,16.05,16.07,9
20180801|2018-04-18 12:30,18,16.09,16.09,16.09,16.09,1
20180801|2018-04-18 14:00,18,16.1,16.1,16.1,16.1,2
20180801|2018-04-19 09:00,19,16.17,16.19,16.17,16.19,3
20180801|2018-04-19 10:00,19,16.18,16.18,16.18,16.18,1
20180801|2018-04-19 10:30,19,16.15,16.2,16.15,16.2,3
20180801|2018-04-19 11:00,19,16.2,16.2,16.2,16.2,26
20180801|2018-04-19 11:30,19,16.23,16.23,16.23,16.23,1
20180801|2018-04-19 12:00,19,16.19,16.19,16.19,16.19,3
20180801|2018-04-19 12:30,19,16.17,16.18,16.17,16.17,5
20180801|2018-04-19 13:00,19,16.18,16.18,16.18,16.18,3
20180801|2018-04-20 08:30,20,16.1,16.1,16.1,16.1,2
20180801|2018-04-20 09:00,20,16.1,16.1,16.1,16.1,2
20180801|2018-04-20 09:30,20,16.13,16.13,16.13,16.13,1
20180801|2018-04-20 10:30,20,16.13,16.14,16.13,16.14,2
20180801|2018-04-20 11:00,20,16.16,16.16,16.07,16.07,13
20180801|2018-04-20 12:00,20,16.11,16.11,16.11,16.11,2
20180801|2018-04-20 12:30,20,16.11,16.12,16.11,16.12,4
20180801|2018-04-23 08:30,23,16.17,16.17,16.17,16.17,3
20180801|2018-04-23 09:00,23,16.15,16.15,16.15,16.15,1
20180801|2018-04-23 10:00,23,16.2,16.2,16.2,16.2,1
20180801|2018-04-23 11:00,23,16.25,16.27,16.25,16.27,10
20180801|2018-04-23 11:30,23,16.22,16.26,16.22,16.26,7
20180801|2018-04-23 14:00,23,16.25,16.25,16.25,16.25,1
20180801|2018-04-23 14:30,23,16.26,16.3,16.26,16.3,14
20180801|2018-04-24 09:30,24,16.3,16.3,16.3,16.3,2
20180801|2018-04-24 11:00,24,16.26,16.26,16.26,16.26,1
20180801|2018-04-24 12:00,24,16.29,16.29,16.26,16.26,3
20180801|2018-04-24 12:30,24,16.29,16.29,16.29,16.29,2
20180801|2018-04-24 13:00,24,16.29,16.29,16.29,16.29,3
20180801|2018-04-24 14:30,24,16.29,16.29,16.29,16.29,15
20180801|2018-04-24 15:00,24,16.29,16.3,16.29,16.3,15
20180801|2018-04-24 15:30,24,16.28,16.28,16.28,16.28,2
20180801|2018-04-25 09:00,25,16.24,16.24,16.24,16.24,4
20180801|2018-04-25 09:30,25,16.24,16.24,16.24,16.24,1
20180801|2018-04-25 10:30,25,16.26,16.26,16.26,16.26,1
20180801|2018-04-25 11:00,25,16.21,16.21,16.2,16.2,6
20180801|2018-04-25 12:00,25,16.2,16.26,16.2,16.26,6
20180801|2018-04-25 13:00,25,16.27,16.27,16.25,16.25,2
20180801|2018-04-25 13:30,25,16.18,16.18,16.18,16.18,2
20180801|2018-04-25 14:00,25,16.2,16.2,16.2,16.2,1
20180801|2018-04-26 09:00,26,16.24,16.24,16.24,16.24,8
20180801|2018-04-26 10:00,26,16.21,16.21,16.21,16.21,6
20180801|2018-04-26 11:00,26,16.21,16.21,16.21,16.21,4
20180801|2018-04-26 11:30,26,16.21,16.21,16.21,16.21,1
20180801|2018-04-26 13:00,26,16.27,16.27,16.27,16.27,1
20180801|2018-04-26 13:30,26,16.25,16.25,16.25,16.25,1
20180801|2018-04-26 14:00,26,16.25,16.25,16.25,16.25,1
20180801|2018-04-27 09:00,27,16.27,16.27,16.27,16.27,3
20180801|2018-04-27 09:30,27,16.3,16.31,16.3,16.3,15
20180801|2018-04-27 10:00,27,16.3,16.32,16.3,16.32,10
20180801|2018-04-27 10:30,27,16.35,16.38,16.35,16.38,11
20180801|2018-04-27 11:30,27,16.34,16.34,16.33,16.33,7
20180801|2018-04-27 12:00,27,16.33,16.33,16.33,16.33,3
20180801|2018-04-27 13:00,27,16.33,16.33,16.33,16.33,4
20180801|2018-04-30 07:30,30,16.37,16.37,16.37,16.37,1
20180801|2018-04-30 09:00,30,16.39,16.42,16.39,16.42,6
20180801|2018-04-30 09:30,30,16.39,16.4,16.39,16.4,2
20180801|2018-04-30 10:30,30,16.38,16.38,16.38,16.38,1
20180801|2018-04-30 11:00,30,16.4,16.41,16.37,16.37,6
20180801|2018-04-30 11:30,30,16.42,16.42,16.42,16.42,1
20180801|2018-04-30 12:30,30,16.4,16.4,16.4,16.4,1
20180801|2018-04-30 13:00,30,16.41,16.41,16.41,16.41,2
20180801|2018-05-01 09:00,1,16.41,16.41,16.41,16.41,1
20180801|2018-05-01 09:30,1,16.41,16.41,16.41,16.41,2
20180801|2018-05-01 11:00,1,16.41,16.48,16.41,16.46,7
20180801|2018-05-01 11:30,1,16.43,16.43,16.43,16.43,2
20180801|2018-05-01 12:30,1,16.41,16.41,16.4,16.4,2
20180801|2018-05-01 13:00,1,16.39,16.39,16.38,16.38,2
20180801|2018-05-01 15:00,1,16.34,16.36,16.34,16.36,2
20180801|2018-05-02 09:00,2,16.43,16.43,16.43,16.43,2
20180801|2018-05-02 09:30,2,16.42,16.42,16.42,16.42,2
20180801|2018-05-02 10:00,2,16.41,16.41,16.41,16.41,2
20180801|2018-05-02 10:30,2,16.39,16.39,16.39,16.39,2
20180801|2018-05-02 11:00,2,16.42,16.42,16.42,16.42,5
20180801|2018-05-02 11:30,2,16.35,16.36,16.35,16.36,4
20180801|2018-05-02 12:00,2,16.38,16.42,16.38,16.4,20
20180801|2018-05-02 12:30,2,16.37,16.42,16.37,16.38,7
20180801|2018-05-02 14:30,2,16.41,16.41,16.41,16.41,1
20180801|2018-05-02 15:30,2,16.38,16.38,16.38,16.38,1
20180801|2018-05-03 09:00,3,16.36,16.36,16.36,16.36,2
20180801|2018-05-03 09:30,3,16.34,16.34,16.33,16.33,4
20180801|2018-05-03 10:00,3,16.33,16.33,16.33,16.33,3
20180801|2018-05-03 10:30,3,16.33,16.33,16.31,16.31,2
20180801|2018-05-03 11:00,3,16.31,16.32,16.3,16.3,9
20180801|2018-05-03 11:30,3,16.3,16.32,16.3,16.32,2
20180801|2018-05-03 12:00,3,16.33,16.33,16.3,16.3,14
20180801|2018-05-03 12:30,3,16.31,16.31,16.3,16.31,3
20180801|2018-05-03 13:00,3,16.3,16.3,16.3,16.3,2
20180801|2018-05-03 13:30,3,16.3,16.3,16.28,16.28,3
20180801|2018-05-03 14:00,3,16.3,16.3,16.3,16.3,2
20180801|2018-05-03 14:30,3,16.3,16.3,16.3,16.3,7
20180801|2018-05-04 09:00,4,16.3,16.31,16.3,16.31,10
20180801|2018-05-04 10:00,4,16.35,16.38,16.35,16.35,11
20180801|2018-05-04 11:00,4,16.36,16.36,16.36,16.36,1
20180801|2018-05-04 12:30,4,16.33,16.33,16.32,16.32,2
20180801|2018-05-04 13:00,4,16.31,16.31,16.31,16.31,9
20180801|2018-05-07 09:00,7,16.39,16.39,16.39,16.39,2
20180801|2018-05-07 10:30,7,16.4,16.4,16.39,16.39,4
20180801|2018-05-07 11:00,7,16.41,16.47,16.41,16.46,11
20180801|2018-05-07 11:30,7,16.47,16.47,16.47,16.47,8
20180801|2018-05-07 12:00,7,16.47,16.47,16.47,16.47,5
20180801|2018-05-07 12:30,7,16.47,16.47,16.47,16.47,9
20180801|2018-05-07 13:00,7,16.46,16.46,16.46,16.46,1
20180801|2018-05-07 14:00,7,16.46,16.46,16.46,16.46,2
20180801|2018-05-07 14:30,7,16.46,16.46,16.46,16.46,2
20180801|2018-05-07 15:00,7,16.46,16.46,16.46,16.46,2
20180801|2018-05-08 07:00,8,16.49,16.49,16.49,16.49,1
20180801|2018-05-08 07:30,8,16.5,16.5,16.5,16.5,6
20180801|2018-05-08 09:00,8,16.49,16.49,16.49,16.49,4
20180801|2018-05-08 09:30,8,16.5,16.5,16.5,16.5,2
20180801|2018-05-08 10:00,8,16.5,16.5,16.5,16.5,1
20180801|2018-05-08 10:30,8,16.51,16.55,16.51,16.55,10
20180801|2018-05-08 11:00,8,16.51,16.51,16.48,16.49,12
20180801|2018-05-08 11:30,8,16.51,16.52,16.5,16.5,3
20180801|2018-05-08 13:00,8,16.52,16.52,16.52,16.52,2
20180801|2018-05-08 15:00,8,16.53,16.53,16.53,16.53,1
20180801|2018-05-08 15:30,8,16.54,16.54,16.54,16.54,2
20180801|2018-05-09 07:30,9,16.58,16.58,16.58,16.58,1
20180801|2018-05-09 08:30,9,16.58,16.58,16.58,16.58,1
20180801|2018-05-09 09:00,9,16.6,16.61,16.6,16.61,7
20180801|2018-05-09 09:30,9,16.6,16.6,16.6,16.6,1
20180801|2018-05-09 10:00,9,16.61,16.62,16.61,16.62,16
20180801|2018-05-09 10:30,9,16.63,16.63,16.63,16.63,25
20180801|2018-05-09 11:00,9,16.58,16.63,16.56,16.57,6
20180801|2018-05-09 11:30,9,16.64,16.64,16.64,16.64,2
20180801|2018-05-09 12:00,9,16.61,16.61,16.61,16.61,1
20180801|2018-05-09 12:30,9,16.64,16.64,16.64,16.64,1
20180801|2018-05-09 13:30,9,16.62,16.62,16.6,16.6,4
20180801|2018-05-09 14:00,9,16.61,16.61,16.61,16.61,1
20180801|2018-05-09 15:00,9,16.63,16.63,16.63,16.63,2
20180801|2018-05-10 09:00,10,16.64,16.64,16.56,16.56,8
20180801|2018-05-10 09:30,10,16.56,16.56,16.56,16.56,6
20180801|2018-05-10 10:00,10,16.54,16.54,16.52,16.52,5
20180801|2018-05-10 10:30,10,16.52,16.52,16.5,16.5,10
20180801|2018-05-10 11:00,10,16.5,16.5,16.46,16.46,4
20180801|2018-05-10 11:30,10,16.45,16.45,16.35,16.38,8
20180801|2018-05-10 12:30,10,16.4,16.4,16.4,16.4,1
20180801|2018-05-10 13:30,10,16.45,16.45,16.45,16.45,1
20180801|2018-05-10 15:00,10,16.45,16.45,16.45,16.45,2
20180801|2018-05-11 09:00,11,16.49,16.5,16.49,16.5,2
20180801|2018-05-11 10:00,11,16.54,16.54,16.54,16.54,2
20180801|2018-05-11 10:30,11,16.56,16.56,16.51,16.51,8
20180801|2018-05-11 11:00,11,16.5,16.5,16.41,16.41,19
20180801|2018-05-11 11:30,11,16.41,16.41,16.41,16.41,2
20180801|2018-05-11 12:00,11,16.37,16.37,16.37,16.37,6
20180801|2018-05-11 13:00,11,16.4,16.4,16.4,16.4,22
20180801|2018-05-14 08:30,14,16.47,16.47,16.47,16.47,1
20180801|2018-05-14 09:30,14,16.54,16.54,16.54,16.54,10
20180801|2018-05-14 10:00,14,16.57,16.6,16.57,16.58,14
20180801|2018-05-14 11:00,14,16.54,16.61,16.54,16.61,22
20180801|2018-05-14 11:30,14,16.58,16.61,16.58,16.61,13
20180801|2018-05-14 12:00,14,16.6,16.6,16.6,16.6,1
20180801|2018-05-14 12:30,14,16.62,16.62,16.6,16.62,8
20180801|2018-05-14 13:00,14,16.62,16.62,16.59,16.59,5
20180801|2018-05-14 13:30,14,16.64,16.64,16.64,16.64,2
20180801|2018-05-14 15:30,14,16.61,16.61,16.61,16.61,3
20180801|2018-05-14 20:30,15,16.64,16.64,16.64,16.64,1
20180801|2018-05-15 06:30,15,16.58,16.58,16.58,16.58,1
20180801|2018-05-15 09:00,15,16.65,16.67,16.65,16.65,7
20180801|2018-05-15 09:30,15,16.65,16.67,16.65,16.67,12
20180801|2018-05-15 10:00,15,16.67,16.67,16.67,16.67,6
20180801|2018-05-15 10:30,15,16.68,16.68,16.67,16.67,7
20180801|2018-05-15 11:00,15,16.67,16.7,16.66,16.7,12
20180801|2018-05-15 11:30,15,16.67,16.69,16.66,16.69,4
20180801|2018-05-15 12:00,15,16.68,16.68,16.68,16.68,5
20180801|2018-05-15 12:30,15,16.7,16.71,16.69,16.69,23
20180801|2018-05-15 13:00,15,16.69,16.71,16.69,16.71,5
20180801|2018-05-15 15:00,15,16.7,16.7,16.69,16.69,2
20180801|2018-05-16 07:30,16,16.7,16.7,16.7,16.7,2
20180801|2018-05-16 08:00,16,16.71,16.73,16.71,16.73,2
20180801|2018-05-16 08:30,16,16.75,16.76,16.75,16.76,11
20180801|2018-05-16 09:00,16,16.76,16.77,16.74,16.74,10
20180801|2018-05-16 09:30,16,16.74,16.74,16.74,16.74,2
20180801|2018-05-16 10:00,16,16.73,16.75,16.71,16.73,10
20180801|2018-05-16 10:30,16,16.72,16.73,16.67,16.67,9
20180801|2018-05-16 11:00,16,16.69,16.69,16.55,16.55,36
20180801|2018-05-16 12:00,16,16.61,16.66,16.61,16.66,6
20180801|2018-05-16 12:30,16,16.68,16.7,16.68,16.7,4
20180801|2018-05-16 13:00,16,16.67,16.67,16.66,16.66,2
20180801|2018-05-16 13:30,16,16.68,16.68,16.65,16.65,3
20180801|2018-05-16 14:00,16,16.65,16.65,16.65,16.65,5
20180801|2018-05-16 15:30,16,16.65,16.65,16.65,16.65,1
20180801|2018-05-17 09:00,17,16.63,16.64,16.62,16.64,5
20180801|2018-05-17 09:30,17,16.63,16.63,16.62,16.62,8
20180801|2018-05-17 10:00,17,16.62,16.62,16.6,16.6,12
20180801|2018-05-17 10:30,17,16.6,16.62,16.6,16.62,27
20180801|2018-05-17 11:00,17,16.59,16.59,16.52,16.57,9
20180801|2018-05-17 11:30,17,16.57,16.57,16.52,16.55,15
20180801|2018-05-17 12:00,17,16.57,16.57,16.52,16.52,12
20180801|2018-05-17 12:30,17,16.52,16.52,16.5,16.51,7
20180801|2018-05-17 13:00,17,16.51,16.55,16.51,16.52,12
20180801|2018-05-17 13:30,17,16.53,16.53,16.5,16.51,7
20180801|2018-05-17 14:00,17,16.5,16.51,16.48,16.51,11
20180801|2018-05-17 14:30,17,16.48,16.49,16.48,16.49,8
20180801|2018-05-17 15:00,17,16.48,16.52,16.48,16.52,2
20180801|2018-05-18 08:00,18,16.52,16.52,16.51,16.51,3
20180801|2018-05-18 08:30,18,16.54,16.57,16.51,16.52,12
20180801|2018-05-18 09:00,18,16.53,16.53,16.53,16.53,2
20180801|2018-05-18 09:30,18,16.51,16.52,16.51,16.52,11
20180801|2018-05-18 11:00,18,16.54,16.54,16.54,16.54,1
20180801|2018-05-18 12:00,18,16.6,16.6,16.6,16.6,4
20180801|2018-05-18 12:30,18,16.6,16.6,16.58,16.58,12
20180801|2018-05-18 13:00,18,16.61,16.61,16.61,16.61,1
20180801|2018-05-20 17:00,21,16.66,16.66,16.66,16.66,1
20180801|2018-05-20 18:30,21,16.73,16.73,16.73,16.73,1
20180801|2018-05-20 19:30,21,16.75,16.75,16.75,16.75,1
20180801|2018-05-20 21:30,21,16.75,16.75,16.75,16.75,7
20180801|2018-05-21 08:30,21,16.75,16.75,16.75,16.75,3
20180801|2018-05-21 09:00,21,16.79,16.8,16.76,16.8,29
20180801|2018-05-21 11:00,21,16.79,16.83,16.78,16.78,29
20180801|2018-05-21 11:30,21,16.79,16.79,16.79,16.79,1
20180801|2018-05-21 12:30,21,16.8,16.8,16.8,16.8,1
20180801|2018-05-21 13:00,21,16.82,16.82,16.82,16.82,2
20180801|2018-05-21 14:00,21,16.82,16.82,16.82,16.82,1
20180801|2018-05-21 14:30,21,16.83,16.83,16.83,16.83,2
20180801|2018-05-21 20:00,22,16.84,16.84,16.84,16.84,1
20180801|2018-05-22 07:30,22,16.85,16.85,16.85,16.85,2
20180801|2018-05-22 09:00,22,16.85,16.85,16.85,16.85,1
20180801|2018-05-22 10:00,22,16.85,16.87,16.85,16.87,2
20180801|2018-05-22 10:30,22,16.87,16.87,16.86,16.86,8
20180801|2018-05-22 11:00,22,16.86,16.86,16.77,16.77,32
20180801|2018-05-22 11:30,22,16.81,16.81,16.79,16.79,8
20180801|2018-05-22 13:30,22,16.81,16.81,16.81,16.81,1
20180801|2018-05-22 14:30,22,16.8,16.86,16.8,16.86,3
20180801|2018-05-22 19:00,23,16.87,16.87,16.87,16.87,2
20180801|2018-05-23 09:00,23,16.86,16.86,16.85,16.85,3
20180801|2018-05-23 09:30,23,16.85,16.85,16.85,16.85,4
20180801|2018-05-23 10:00,23,16.84,16.84,16.82,16.82,6
20180801|2018-05-23 11:00,23,16.78,16.8,16.74,16.76,5
20180801|2018-05-23 11:30,23,16.77,16.77,16.77,16.77,3
20180801|2018-05-23 12:00,23,16.76,16.78,16.76,16.76,4
20180801|2018-05-23 12:30,23,16.77,16.77,16.77,16.77,1
20180801|2018-05-23 13:30,23,16.81,16.81,16.79,16.79,2
20180801|2018-05-24 08:00,24,16.79,16.8,16.79,16.8,3
20180801|2018-05-24 08:30,24,16.8,16.8,16.79,16.8,14
20180801|2018-05-24 09:00,24,16.81,16.81,16.79,16.79,12
20180801|2018-05-24 09:30,24,16.79,16.79,16.75,16.75,44
20180801|2018-05-24 10:00,24,16.75,16.75,16.73,16.73,8
20180801|2018-05-24 10:30,24,16.75,16.76,16.75,16.76,8
20180801|2018-05-24 11:30,24,16.75,16.75,16.75,16.75,5
20180801|2018-05-24 12:00,24,16.76,16.77,16.76,16.77,3
20180801|2018-05-24 13:00,24,16.75,16.81,16.74,16.81,9
20180801|2018-05-24 13:30,24,16.81,16.81,16.81,16.81,1
20180801|2018-05-24 15:00,24,16.81,16.81,16.81,16.81,1
20180801|2018-05-24 15:30,24,16.77,16.77,16.76,16.76,3
20180801|2018-05-25 08:30,25,16.79,16.79,16.79,16.79,1
20180801|2018-05-25 09:00,25,16.75,16.75,16.75,16.75,2
20180801|2018-05-25 09:30,25,16.79,16.79,16.77,16.77,3
20180801|2018-05-25 10:00,25,16.76,16.76,16.76,16.76,1
20180801|2018-05-25 10:30,25,16.76,16.76,16.76,16.76,5
20180801|2018-05-25 11:00,25,16.75,16.75,16.7,16.7,17
20180801|2018-05-25 11:30,25,16.7,16.7,16.7,16.7,1
20180801|2018-05-25 12:00,25,16.72,16.73,16.72,16.73,3
20180801|2018-05-25 13:00,25,16.75,16.75,16.75,16.75,1
20180801|2018-05-28 17:00,29,16.85,16.85,16.85,16.85,1
20180801|2018-05-28 20:30,29,16.79,16.79,16.79,16.79,20
20180801|2018-05-29 08:00,29,16.81,16.85,16.81,16.85,22
20180801|2018-05-29 08:30,29,16.84,16.85,16.84,16.85,8
20180801|2018-05-29 09:00,29,16.87,16.89,16.87,16.89,5
20180801|2018-05-29 09:30,29,16.88,16.88,16.88,16.88,8
20180801|2018-05-29 10:00,29,16.9,16.92,16.9,16.92,15
20180801|2018-05-29 10:30,29,16.94,16.95,16.94,16.95,3
20180801|2018-05-29 11:00,29,16.94,16.94,16.94,16.94,2
20180801|2018-05-29 11:30,29,16.91,16.91,16.88,16.88,4
20180801|2018-05-29 12:00,29,16.94,16.94,16.91,16.93,3
20180801|2018-05-29 12:30,29,16.91,16.93,16.91,16.93,4
20180801|2018-05-29 13:00,29,16.92,16.94,16.92,16.94,6
20180801|2018-05-30 07:30,30,16.92,16.92,16.92,16.92,1
20180801|2018-05-30 08:00,30,16.92,16.92,16.92,16.92,9
20180801|2018-05-30 08:30,30,16.92,16.92,16.91,16.91,7
20180801|2018-05-30 09:00,30,16.92,16.92,16.91,16.91,15
20180801|2018-05-30 10:00,30,16.92,16.94,16.92,16.94,6
20180801|2018-05-30 10:30,30,16.94,16.94,16.92,16.93,14
20180801|2018-05-30 11:00,30,16.94,16.94,16.87,16.92,20
20180801|2018-05-30 11:30,30,16.91,16.91,16.91,16.91,1
20180801|2018-05-30 12:00,30,16.91,16.92,16.91,16.92,4
20180801|2018-05-30 12:30,30,16.93,16.93,16.93,16.93,5
20180801|2018-05-30 13:00,30,16.93,16.93,16.93,16.93,7
20180801|2018-05-30 14:00,30,16.92,16.92,16.92,16.92,1
20180801|2018-05-31 07:00,31,16.92,16.92,16.92,16.92,2
20180801|2018-05-31 08:30,31,16.92,16.92,16.92,16.92,4
20180801|2018-05-31 09:00,31,16.89,16.89,16.89,16.89,1
20180801|2018-05-31 09:30,31,16.91,16.91,16.89,16.89,3
20180801|2018-05-31 10:00,31,16.88,16.89,16.87,16.89,7
20180801|2018-05-31 11:00,31,16.89,16.92,16.88,16.88,20
20180801|2018-05-31 11:30,31,16.87,16.87,16.86,16.86,6
20180801|2018-05-31 12:00,31,16.86,16.88,16.84,16.88,18
20180801|2018-05-31 12:30,31,16.88,16.88,16.86,16.86,3
20180801|2018-05-31 13:00,31,16.87,16.87,16.86,16.86,4
20180801|2018-05-31 14:00,31,16.86,16.86,16.86,16.86,2
20180801|2018-05-31 15:30,31,16.88,16.88,16.87,16.87,6
20180801|2018-05-31 17:30,1,16.88,16.88,16.88,16.88,1
20180801|2018-06-01 08:00,1,16.85,16.85,16.85,16.85,5
20180801|2018-06-01 08:30,1,16.88,16.88,16.88,16.88,3
20180801|2018-06-01 09:00,1,16.86,16.86,16.81,16.81,32
20180801|2018-06-01 09:30,1,16.8,16.8,16.78,16.78,7
20180801|2018-06-01 10:00,1,16.8,16.84,16.8,16.84,9
20180801|2018-06-01 10:30,1,16.82,16.82,16.82,16.82,1
20180801|2018-06-01 11:00,1,16.81,16.81,16.76,16.79,21
20180801|2018-06-01 11:30,1,16.79,16.79,16.77,16.77,8
20180801|2018-06-01 12:00,1,16.78,16.79,16.78,16.79,9
20180801|2018-06-01 12:30,1,16.79,16.79,16.79,16.79,1
20180801|2018-06-01 13:00,1,16.79,16.8,16.77,16.79,12
20180801|2018-06-03 23:30,4,16.73,16.73,16.73,16.73,1
20180801|2018-06-04 04:00,4,16.75,16.75,16.65,16.65,12
20180801|2018-06-04 07:00,4,16.73,16.73,16.73,16.73,1
20180801|2018-06-04 08:30,4,16.74,16.74,16.71,16.71,12
20180801|2018-06-04 09:00,4,16.7,16.72,16.65,16.66,12
20180801|2018-06-04 09:30,4,16.66,16.66,16.65,16.65,3
20180801|2018-06-04 10:00,4,16.68,16.68,16.64,16.64,5
20180801|2018-06-04 10:30,4,16.65,16.68,16.65,16.66,4
20180801|2018-06-04 11:00,4,16.69,16.71,16.69,16.71,7
20180801|2018-06-04 11:30,4,16.68,16.68,16.68,16.68,5
20180801|2018-06-04 12:00,4,16.69,16.69,16.68,16.68,3
20180801|2018-06-04 12:30,4,16.68,16.69,16.63,16.66,24
20180801|2018-06-04 13:00,4,16.65,16.65,16.61,16.61,14
20180801|2018-06-04 13:30,4,16.61,16.62,16.61,16.62,6
20180801|2018-06-04 14:00,4,16.62,16.62,16.61,16.62,4
20180801|2018-06-04 14:30,4,16.61,16.62,16.61,16.62,2
20180801|2018-06-04 15:00,4,16.61,16.61,16.61,16.61,1
20180801|2018-06-04 20:00,5,16.65,16.65,16.65,16.65,1
20180801|2018-06-05 05:30,5,16.6,16.6,16.6,16.6,6
20180801|2018-06-05 08:00,5,16.6,16.6,16.57,16.57,7
20180801|2018-06-05 08:30,5,16.53,16.59,16.53,16.55,13
20180801|2018-06-05 09:00,5,16.53,16.53,16.48,16.48,30
20180801|2018-06-05 09:30,5,16.48,16.49,16.47,16.49,20
20180801|2018-06-05 10:00,5,16.46,16.46,16.4,16.4,61
20180801|2018-06-05 10:30,5,16.37,16.37,16.29,16.32,158
20180801|2018-06-05 11:00,5,16.3,16.34,16.27,16.31,10
20180801|2018-06-05 11:30,5,16.31,16.33,16.31,16.31,4
20180801|2018-06-05 12:00,5,16.31,16.31,16.29,16.3,14
20180801|2018-06-05 12:30,5,16.28,16.29,16.27,16.29,33
20180801|2018-06-05 13:00,5,16.27,16.27,16.27,16.27,3
20180801|2018-06-05 14:00,5,16.26,16.26,16.26,16.26,2
20180801|2018-06-05 14:30,5,16.26,16.26,16.26,16.26,1
20180801|2018-06-05 15:00,5,16.26,16.26,16.26,16.26,1
20180801|2018-06-05 15:30,5,16.26,16.26,16.26,16.26,1
20180801|2018-06-05 17:00,6,16.18,16.26,16.18,16.26,2
20180801|2018-06-05 20:30,6,16.26,16.26,16.26,16.26,2
20180801|2018-06-06 08:00,6,16.22,16.22,16.22,16.22,5
20180801|2018-06-06 08:30,6,16.21,16.27,16.21,16.27,6
20180801|2018-06-06 09:00,6,16.23,16.23,16.21,16.23,10
20180801|2018-06-06 09:30,6,16.27,16.3,16.27,16.3,37
20180801|2018-06-06 10:00,6,16.33,16.35,16.29,16.29,13
20180801|2018-06-06 10:30,6,16.29,16.35,16.28,16.35,16
20180801|2018-06-06 11:00,6,16.31,16.45,16.3,16.38,27
20180801|2018-06-06 11:30,6,16.38,16.39,16.38,16.39,3
20180801|2018-06-06 12:00,6,16.39,16.4,16.39,16.4,3
20180801|2018-06-06 13:00,6,16.41,16.41,16.41,16.41,23
20180801|2018-06-06 14:00,6,16.44,16.46,16.44,16.46,11
20180801|2018-06-06 15:00,6,16.46,16.46,16.46,16.46,1
20180801|2018-06-06 20:30,7,16.54,16.54,16.54,16.54,1
20180801|2018-06-07 06:30,7,16.56,16.56,16.56,16.56,2
20180801|2018-06-07 07:30,7,16.53,16.53,16.51,16.51,7
20180801|2018-06-07 08:00,7,16.52,16.52,16.51,16.51,5
20180801|2018-06-07 08:30,7,16.54,16.54,16.51,16.53,7
20180801|2018-06-07 09:00,7,16.53,16.53,16.47,16.47,32
20180801|2018-06-07 09:30,7,16.46,16.46,16.4,16.4,31
20180801|2018-06-07 10:00,7,16.39,16.39,16.39,16.39,1
20180801|2018-06-07 10:30,7,16.4,16.45,16.4,16.44,9
20180801|2018-06-07 11:00,7,16.45,16.53,16.45,16.53,38
20180801|2018-06-07 11:30,7,16.53,16.57,16.53,16.57,15
20180801|2018-06-07 12:00,7,16.56,16.6,16.56,16.6,7
20180801|2018-06-07 12:30,7,16.6,16.63,16.59,16.59,17
20180801|2018-06-07 13:00,7,16.6,16.61,16.59,16.59,6
20180801|2018-06-07 13:30,7,16.61,16.63,16.59,16.63,24
20180801|2018-06-07 14:00,7,16.64,16.64,16.64,16.64,2
20180801|2018-06-07 14:30,7,16.66,16.66,16.61,16.64,14
20180801|2018-06-07 17:00,8,16.65,16.66,16.65,16.66,4
20180801|2018-06-08 04:00,8,16.67,16.67,16.67,16.67,2
20180801|2018-06-08 06:00,8,16.68,16.68,16.68,16.68,1
20180801|2018-06-08 08:00,8,16.66,16.66,16.59,16.59,38
20180801|2018-06-08 08:30,8,16.63,16.63,16.61,16.61,4
20180801|2018-06-08 09:00,8,16.64,16.64,16.64,16.64,1
20180801|2018-06-08 10:00,8,16.64,16.64,16.6,16.6,8
20180801|2018-06-08 10:30,8,16.61,16.61,16.59,16.6,13
20180801|2018-06-08 11:00,8,16.63,16.67,16.63,16.67,13
20180801|2018-06-08 11:30,8,16.62,16.64,16.61,16.64,5
20180801|2018-06-08 12:00,8,16.67,16.67,16.67,16.67,1
20180801|2018-06-08 12:30,8,16.63,16.63,16.58,16.61,22
20180801|2018-06-08 13:00,8,16.62,16.62,16.62,16.62,1
20180801|2018-06-10 17:30,11,16.57,16.57,16.57,16.57,1
20180801|2018-06-11 05:00,11,16.61,16.61,16.61,16.61,1
20180801|2018-06-11 08:30,11,16.6,16.6,16.6,16.6,1
20180801|2018-06-11 09:00,11,16.61,16.61,16.61,16.61,8
20180801|2018-06-11 10:00,11,16.59,16.59,16.59,16.59,5
20180801|2018-06-11 10:30,11,16.59,16.59,16.57,16.57,25
20180801|2018-06-11 11:00,11,16.56,16.56,16.55,16.55,3
20180801|2018-06-11 11:30,11,16.54,16.54,16.53,16.53,4
20180801|2018-06-11 12:00,11,16.54,16.54,16.54,16.54,1
20180801|2018-06-11 12:30,11,16.53,16.53,16.52,16.52,4
20180801|2018-06-11 14:30,11,16.51,16.51,16.5,16.5,9
20180801|2018-06-11 15:00,11,16.51,16.51,16.51,16.51,1
20180801|2018-06-12 06:30,12,16.47,16.47,16.45,16.45,9
20180801|2018-06-12 07:00,12,16.45,16.45,16.41,16.41,12
20180801|2018-06-12 07:30,12,16.41,16.46,16.41,16.46,2
20180801|2018-06-12 08:00,12,16.41,16.41,16.41,16.41,7
20180801|2018-06-12 08:30,12,16.46,16.51,16.45,16.48,43
20180801|2018-06-12 09:00,12,16.5,16.5,16.36,16.36,9
20180801|2018-06-12 09:30,12,16.41,16.42,16.41,16.42,3
20180801|2018-06-12 10:00,12,16.42,16.42,16.42,16.42,1
20180801|2018-06-12 10:30,12,16.41,16.42,16.4,16.41,14
20180801|2018-06-12 11:00,12,16.41,16.43,16.4,16.42,23
20180801|2018-06-12 11:30,12,16.42,16.44,16.4,16.41,15
20180801|2018-06-12 12:00,12,16.41,16.43,16.41,16.43,11
20180801|2018-06-12 12:30,12,16.42,16.43,16.41,16.42,9
20180801|2018-06-12 13:00,12,16.41,16.42,16.41,16.42,4
20180801|2018-06-12 13:30,12,16.41,16.41,16.41,16.41,2
20180801|2018-06-12 14:00,12,16.41,16.41,16.41,16.41,2
20180801|2018-06-12 14:30,12,16.41,16.41,16.41,16.41,4
20180801|2018-06-12 15:00,12,16.4,16.44,16.4,16.44,5
20180801|2018-06-13 07:30,13,16.44,16.44,16.44,16.44,9
20180801|2018-06-13 09:00,13,16.41,16.41,16.4,16.41,14
20180801|2018-06-13 09:30,13,16.41,16.41,16.39,16.39,3
20180801|2018-06-13 10:30,13,16.4,16.4,16.38,16.4,7
20180801|2018-06-13 11:00,13,16.39,16.39,16.37,16.39,10
20180801|2018-06-13 11:30,13,16.39,16.39,16.36,16.36,18
20180801|2018-06-13 12:00,13,16.34,16.34,16.34,16.34,2
20180801|2018-06-13 12:30,13,16.35,16.37,16.34,16.35,15
20180801|2018-06-13 13:00,13,16.35,16.35,16.35,16.35,1
20180801|2018-06-13 13:30,13,16.37,16.37,16.37,16.37,11
20180801|2018-06-13 14:00,13,16.37,16.37,16.37,16.37,3
20180801|2018-06-13 15:00,13,16.37,16.37,16.37,16.37,1
20180801|2018-06-13 15:30,13,16.39,16.4,16.39,16.4,6
20180801|2018-06-13 17:00,14,16.4,16.4,16.4,16.4,5
20180801|2018-06-13 21:30,14,16.39,16.39,16.39,16.39,1
20180801|2018-06-14 08:00,14,16.42,16.42,16.41,16.41,5
20180801|2018-06-14 08:30,14,16.42,16.42,16.41,16.41,4
20180801|2018-06-14 09:00,14,16.42,16.42,16.37,16.39,9
20180801|2018-06-14 09:30,14,16.4,16.4,16.4,16.4,3
20180801|2018-06-14 10:30,14,16.37,16.37,16.36,16.36,4
20180801|2018-06-14 11:00,14,16.36,16.36,16.22,16.23,52
20180801|2018-06-14 11:30,14,16.22,16.24,16.2,16.21,5
20180801|2018-06-14 12:00,14,16.2,16.2,16.2,16.2,10
20180801|2018-06-14 12:30,14,16.2,16.2,16.16,16.16,10
20180801|2018-06-14 13:00,14,16.16,16.2,16.11,16.11,46
20180801|2018-06-14 13:30,14,16.15,16.15,16.11,16.11,20
20180801|2018-06-14 14:00,14,16.11,16.11,16.11,16.11,2
20180801|2018-06-14 14:30,14,16.11,16.11,16.11,16.11,4
20180801|2018-06-14 15:00,14,16.11,16.11,16.1,16.1,3
20180801|2018-06-14 15:30,14,16.13,16.15,16.12,16.15,9
20180801|2018-06-14 18:30,15,16.1,16.1,16.08,16.08,5
20180801|2018-06-14 22:00,15,16.14,16.15,16.14,16.15,2
20180801|2018-06-14 22:30,15,16.08,16.08,16.08,16.08,1
20180801|2018-06-15 08:00,15,16.08,16.08,16.08,16.08,7
20180801|2018-06-15 08:30,15,16.06,16.06,15.9,15.94,88
20180801|2018-06-15 09:00,15,15.92,16,15.92,16,34
20180801|2018-06-15 09:30,15,15.99,16,15.97,15.97,19
20180801|2018-06-15 10:00,15,15.97,16,15.97,16,5
20180801|2018-06-15 10:30,15,15.97,15.99,15.94,15.97,8
20180801|2018-06-15 11:00,15,15.92,16.03,15.92,15.99,45
20180801|2018-06-15 11:30,15,15.99,16.02,15.99,16.01,26
20180801|2018-06-15 12:00,15,16.02,16.02,16.02,16.02,2
20180801|2018-06-15 12:30,15,15.98,15.98,15.96,15.96,8
20180801|2018-06-15 13:00,15,15.94,15.94,15.85,15.85,31
20180801|2018-06-15 13:30,15,15.85,15.87,15.84,15.87,15
20180801|2018-06-17 17:00,18,15.8,15.8,15.8,15.8,10
20180801|2018-06-18 07:00,18,15.76,15.78,15.75,15.75,7
20180801|2018-06-18 08:00,18,15.75,15.75,15.75,15.75,1
20180801|2018-06-18 08:30,18,15.72,15.82,15.72,15.75,53
20180801|2018-06-18 09:00,18,15.76,15.76,15.68,15.71,55
20180801|2018-06-18 09:30,18,15.7,15.7,15.63,15.64,18
20180801|2018-06-18 10:00,18,15.66,15.66,15.65,15.65,3
20180801|2018-06-18 10:30,18,15.66,15.72,15.66,15.7,36
20180801|2018-06-18 11:00,18,15.66,15.67,15.53,15.58,34
20180801|2018-06-18 11:30,18,15.57,15.57,15.54,15.55,6
20180801|2018-06-18 12:00,18,15.53,15.57,15.53,15.57,4
20180801|2018-06-18 12:30,18,15.54,15.54,15.51,15.51,41
20180801|2018-06-18 13:00,18,15.56,15.56,15.55,15.55,3
20180801|2018-06-18 13:30,18,15.54,15.55,15.53,15.55,8
20180801|2018-06-18 14:00,18,15.53,15.54,15.52,15.53,14
20180801|2018-06-18 14:30,18,15.53,15.53,15.52,15.53,10
20180801|2018-06-18 15:00,18,15.52,15.52,15.52,15.52,2
20180801|2018-06-19 07:30,19,15.58,15.6,15.58,15.58,7
20180801|2018-06-19 08:00,19,15.58,15.6,15.56,15.56,26
20180801|2018-06-19 08:30,19,15.53,15.54,15.41,15.44,51
20180801|2018-06-19 09:00,19,15.47,15.47,15.45,15.47,21
20180801|2018-06-19 09:30,19,15.48,15.5,15.46,15.46,19
20180801|2018-06-19 10:00,19,15.48,15.56,15.48,15.56,31
20180801|2018-06-19 10:30,19,15.56,15.6,15.56,15.6,31
20180801|2018-06-19 11:00,19,15.6,15.6,15.45,15.45,37
20180801|2018-06-19 11:30,19,15.46,15.47,15.45,15.45,22
20180801|2018-06-19 12:00,19,15.48,15.53,15.48,15.53,19
20180801|2018-06-19 12:30,19,15.53,15.66,15.53,15.63,46
20180801|2018-06-19 13:00,19,15.6,15.63,15.6,15.63,2
20180801|2018-06-19 13:30,19,15.62,15.62,15.62,15.62,6
20180801|2018-06-19 14:00,19,15.65,15.67,15.65,15.67,11
20180801|2018-06-19 15:00,19,15.62,15.62,15.62,15.62,7
20180801|2018-06-19 18:30,20,15.56,15.56,15.56,15.56,1
20180801|2018-06-19 22:00,20,15.6,15.6,15.6,15.6,1
20180801|2018-06-20 05:30,20,15.6,15.6,15.56,15.56,6
20180801|2018-06-20 08:30,20,15.63,15.71,15.63,15.71,3
20180801|2018-06-20 09:00,20,15.72,15.76,15.72,15.72,24
20180801|2018-06-20 09:30,20,15.71,15.74,15.71,15.74,20
20180801|2018-06-20 10:00,20,15.74,15.75,15.72,15.75,3
20180801|2018-06-20 10:30,20,15.77,15.77,15.73,15.73,8
20180801|2018-06-20 11:00,20,15.7,15.7,15.53,15.53,52
20180801|2018-06-20 11:30,20,15.53,15.59,15.53,15.59,8
20180801|2018-06-20 12:00,20,15.57,15.57,15.55,15.55,16
20180801|2018-06-20 12:30,20,15.53,15.61,15.53,15.61,58
20180801|2018-06-20 13:00,20,15.61,15.61,15.56,15.56,15
20180801|2018-06-20 15:00,20,15.57,15.57,15.57,15.57,6
20180801|2018-06-20 15:30,20,15.57,15.57,15.57,15.57,5
20180801|2018-06-20 18:00,21,15.46,15.46,15.46,15.46,1
20180801|2018-06-20 21:00,21,15.5,15.5,15.5,15.5,5
20180801|2018-06-21 06:30,21,15.47,15.47,15.47,15.47,1
20180801|2018-06-21 08:00,21,15.51,15.51,15.5,15.5,12
20180801|2018-06-21 08:30,21,15.49,15.5,15.45,15.45,23
20180801|2018-06-21 09:00,21,15.44,15.5,15.42,15.45,38
20180801|2018-06-21 09:30,21,15.44,15.5,15.42,15.42,54
20180801|2018-06-21 10:00,21,15.42,15.42,15.38,15.38,34
20180801|2018-06-21 10:30,21,15.4,15.45,15.38,15.45,58
20180801|2018-06-21 11:00,21,15.42,15.55,15.41,15.45,58
20180801|2018-06-21 11:30,21,15.44,15.49,15.44,15.45,10
20180801|2018-06-21 12:00,21,15.44,15.47,15.43,15.47,12
20180801|2018-06-21 12:30,21,15.46,15.52,15.46,15.52,14
20180801|2018-06-21 13:00,21,15.49,15.5,15.48,15.5,27
20180801|2018-06-21 13:30,21,15.51,15.51,15.5,15.5,3
20180801|2018-06-21 14:00,21,15.5,15.51,15.5,15.5,3
20180801|2018-06-21 14:30,21,15.5,15.5,15.5,15.5,4
20180801|2018-06-21 15:00,21,15.48,15.49,15.48,15.49,7
20180801|2018-06-21 21:30,22,15.42,15.42,15.42,15.42,1
20180801|2018-06-22 06:30,22,15.41,15.41,15.41,15.41,4
20180801|2018-06-22 08:30,22,15.45,15.45,15.39,15.42,50
20180801|2018-06-22 09:00,22,15.41,15.41,15.4,15.4,9
20180801|2018-06-22 09:30,22,15.4,15.45,15.4,15.45,27
20180801|2018-06-22 10:00,22,15.47,15.48,15.43,15.43,11
20180801|2018-06-22 10:30,22,15.45,15.5,15.45,15.5,69
20180801|2018-06-22 11:00,22,15.48,15.48,15.37,15.38,38
20180801|2018-06-22 11:30,22,15.38,15.4,15.38,15.4,6
20180801|2018-06-22 12:00,22,15.36,15.36,15.35,15.36,4
20180801|2018-06-22 12:30,22,15.36,15.41,15.36,15.36,30
20180801|2018-06-22 13:00,22,15.36,15.41,15.36,15.36,9
20180801|2018-06-22 13:30,22,15.39,15.39,15.38,15.38,8
20180801|2018-06-24 17:00,25,15.32,15.32,15.32,15.32,6
20180801|2018-06-24 18:00,25,15.28,15.28,15.26,15.26,2
20180801|2018-06-24 18:30,25,15.25,15.28,15.25,15.28,5
20180801|2018-06-24 19:00,25,15.24,15.24,15.24,15.24,2
20180801|2018-06-24 19:30,25,15.26,15.26,15.22,15.22,7
20180801|2018-06-24 21:30,25,15.25,15.25,15.25,15.25,5
20180801|2018-06-24 22:00,25,15.25,15.25,15.25,15.25,3
20180801|2018-06-25 01:00,25,15.27,15.28,15.27,15.28,3
20180801|2018-06-25 04:00,25,15.26,15.26,15.26,15.26,3
20180801|2018-06-25 08:00,25,15.27,15.3,15.27,15.3,15
20180801|2018-06-25 08:30,25,15.3,15.3,15.19,15.23,64
20180801|2018-06-25 09:00,25,15.22,15.22,15.19,15.2,41
20180801|2018-06-25 09:30,25,15.2,15.2,15.17,15.17,27
20180801|2018-06-25 10:00,25,15.18,15.18,15.13,15.13,19
20180801|2018-06-25 10:30,25,15.14,15.16,15.12,15.16,21
20180801|2018-06-25 11:00,25,15.16,15.16,14.96,14.96,112
20180801|2018-06-25 11:30,25,14.98,14.99,14.95,14.95,23
20180801|2018-06-25 12:00,25,14.94,14.94,14.9,14.9,14
20180801|2018-06-25 12:30,25,14.9,14.93,14.84,14.86,39
20180801|2018-06-25 13:00,25,14.86,14.86,14.83,14.86,9
20180801|2018-06-25 13:30,25,14.89,14.89,14.89,14.89,1
20180801|2018-06-25 14:30,25,14.86,14.86,14.86,14.86,2
20180801|2018-06-25 15:00,25,14.88,14.91,14.88,14.91,5
20180801|2018-06-25 15:30,25,14.91,14.91,14.91,14.91,1
20180801|2018-06-25 17:00,26,14.9,14.9,14.88,14.88,13
20180801|2018-06-25 17:30,26,14.88,14.88,14.87,14.87,8
20180801|2018-06-25 18:00,26,14.8,14.8,14.8,14.8,2
20180801|2018-06-25 18:30,26,14.82,14.82,14.82,14.82,1
20180801|2018-06-25 21:00,26,14.86,14.86,14.86,14.86,2
20180801|2018-06-25 22:00,26,14.83,14.83,14.83,14.83,1
20180801|2018-06-25 22:30,26,14.83,14.83,14.83,14.83,2
20180801|2018-06-26 06:30,26,14.84,14.85,14.84,14.85,3
20180801|2018-06-26 07:00,26,14.84,14.84,14.82,14.82,4
20180801|2018-06-26 08:00,26,14.83,14.88,14.83,14.88,19
20180801|2018-06-26 08:30,26,14.84,14.84,14.67,14.75,112
20180801|2018-06-26 09:00,26,14.75,14.78,14.73,14.78,31
20180801|2018-06-26 09:30,26,14.81,14.94,14.8,14.94,37
20180801|2018-06-26 10:00,26,14.95,14.97,14.93,14.97,41
20180801|2018-06-26 10:30,26,14.99,15.01,14.93,14.97,43
20180801|2018-06-26 11:00,26,15,15.03,14.83,14.83,24
20180801|2018-06-26 11:30,26,14.84,14.95,14.84,14.87,61
20180801|2018-06-26 12:00,26,14.89,14.91,14.89,14.9,4
20180801|2018-06-26 12:30,26,14.9,14.9,14.89,14.89,10
20180801|2018-06-26 13:00,26,14.88,14.88,14.87,14.87,3
20180801|2018-06-26 13:30,26,14.86,14.9,14.86,14.9,2
20180801|2018-06-26 14:00,26,14.89,14.89,14.89,14.89,2
20180801|2018-06-26 14:30,26,14.88,14.89,14.88,14.89,4
20180801|2018-06-26 15:00,26,14.93,14.93,14.93,14.93,1
20180801|2018-06-26 17:30,27,14.94,14.94,14.93,14.93,5
20180801|2018-06-26 18:30,27,14.93,14.93,14.93,14.93,1
20180801|2018-06-27 06:30,27,14.96,14.96,14.96,14.96,7
20180801|2018-06-27 08:30,27,14.99,15.02,14.99,15.02,14
20180801|2018-06-27 09:00,27,14.99,15.02,14.99,15,6
20180801|2018-06-27 09:30,27,15.02,15.08,15.02,15.07,16
20180801|2018-06-27 10:00,27,15.04,15.11,15.04,15.11,28
20180801|2018-06-27 10:30,27,15.1,15.14,15.1,15.13,18
20180801|2018-06-27 11:00,27,15.13,15.29,15.11,15.16,93
20180801|2018-06-27 11:30,27,15.16,15.17,15.16,15.17,6
20180801|2018-06-27 12:00,27,15.13,15.19,15.13,15.19,20
20180801|2018-06-27 12:30,27,15.2,15.25,15.2,15.25,30
20180801|2018-06-27 13:00,27,15.27,15.27,15.25,15.25,2
20180801|2018-06-27 13:30,27,15.29,15.29,15.29,15.29,15
20180801|2018-06-27 14:00,27,15.29,15.3,15.29,15.3,4
20180801|2018-06-27 14:30,27,15.28,15.28,15.28,15.28,4
20180801|2018-06-27 15:30,27,15.3,15.3,15.3,15.3,1
20180801|2018-06-27 17:00,28,15.32,15.32,15.32,15.32,2
20180801|2018-06-27 22:00,28,15.26,15.26,15.26,15.26,1
20180801|2018-06-28 07:30,28,15.29,15.29,15.29,15.29,2
20180801|2018-06-28 08:00,28,15.29,15.3,15.29,15.3,13
20180801|2018-06-28 08:30,28,15.3,15.35,15.3,15.35,62
20180801|2018-06-28 09:00,28,15.34,15.34,15.28,15.28,70
20180801|2018-06-28 09:30,28,15.24,15.25,15.24,15.25,7
20180801|2018-06-28 10:00,28,15.24,15.24,15.24,15.24,6
20180801|2018-06-28 10:30,28,15.2,15.25,15.2,15.22,22
20180801|2018-06-28 11:00,28,15.2,15.33,15.2,15.32,42
20180801|2018-06-28 11:30,28,15.31,15.31,15.27,15.27,8
20180801|2018-06-28 12:00,28,15.28,15.28,15.23,15.23,13
20180801|2018-06-28 12:30,28,15.23,15.23,15.2,15.2,18
20180801|2018-06-28 13:00,28,15.22,15.22,15.19,15.19,2
20180801|2018-06-28 14:00,28,15.17,15.17,15.17,15.17,1
20180801|2018-06-28 15:30,28,15.13,15.13,15.13,15.13,2
20180801|2018-06-28 17:00,29,15.1,15.18,15.1,15.18,5
20180801|2018-06-28 17:30,29,15.18,15.18,15.18,15.18,1
20180801|2018-06-29 08:30,29,15.13,15.13,15.13,15.13,5
20180801|2018-06-29 09:00,29,15.1,15.1,15,15.03,31
20180801|2018-06-29 09:30,29,15.11,15.16,15.11,15.15,125
20180801|2018-06-29 10:00,29,15.15,15.23,15.15,15.2,52
20180801|2018-06-29 10:30,29,15.21,15.29,15.21,15.29,54
20180801|2018-06-29 11:00,29,15.27,15.39,15.27,15.3,22
20180801|2018-06-29 11:30,29,15.37,15.37,15.37,15.37,26
20180801|2018-06-29 12:00,29,15.3,15.3,15.3,15.3,5
20180801|2018-06-29 12:30,29,15.3,15.33,15.3,15.33,5
20180801|2018-06-29 13:00,29,15.33,15.36,15.33,15.36,8
20180801|2018-06-29 13:30,29,15.36,15.36,15.36,15.36,3
20180801|2018-07-01 19:30,2,15.38,15.39,15.38,15.39,3
20180801|2018-07-01 21:30,2,15.39,15.39,15.39,15.39,1
20180801|2018-07-01 23:30,2,15.34,15.34,15.34,15.34,2
20180801|2018-07-02 05:00,2,15.35,15.36,15.35,15.36,2
20180801|2018-07-02 07:30,2,15.38,15.38,15.37,15.37,2
20180801|2018-07-02 08:30,2,15.38,15.54,15.38,15.42,55
20180801|2018-07-02 09:00,2,15.42,15.5,15.32,15.32,63
20180801|2018-07-02 09:30,2,15.38,15.42,15.26,15.3,27
20180801|2018-07-02 10:00,2,15.25,15.27,15.25,15.27,11
20180801|2018-07-02 10:30,2,15.24,15.24,15.23,15.23,5
20180801|2018-07-02 11:00,2,15.25,15.37,15.15,15.35,51
20180801|2018-07-02 11:30,2,15.27,15.28,15.27,15.28,6
20180801|2018-07-02 12:00,2,15.26,15.32,15.26,15.32,7
20180801|2018-07-02 12:30,2,15.34,15.37,15.33,15.33,9
20180801|2018-07-02 13:00,2,15.33,15.36,15.24,15.24,8
20180801|2018-07-02 13:30,2,15.28,15.28,15.28,15.28,1
20180801|2018-07-02 14:30,2,15.3,15.33,15.3,15.33,5
20180801|2018-07-02 15:30,2,15.31,15.31,15.31,15.31,3
20180801|2018-07-03 08:30,3,15.21,15.21,15.18,15.18,10
20180801|2018-07-03 09:00,3,15.16,15.16,15.12,15.13,21
20180801|2018-07-03 09:30,3,15.13,15.13,15.12,15.13,28
20180801|2018-07-03 10:00,3,15.12,15.13,15.11,15.13,12
20180801|2018-07-03 10:30,3,15.13,15.2,15.11,15.15,23
20180801|2018-07-03 11:00,3,15.15,15.15,15.01,15.05,56
20180801|2018-07-03 11:30,3,15.03,15.05,15.01,15.01,5
20180801|2018-07-04 19:30,5,15.09,15.09,15.09,15.09,2
20180801|2018-07-05 07:00,5,15.06,15.06,15.02,15.02,9
20180801|2018-07-05 07:30,5,15.02,15.04,15.01,15.02,9
20180801|2018-07-05 08:00,5,15.01,15.01,14.99,14.99,8
20180801|2018-07-05 08:30,5,14.99,14.99,14.94,14.94,46
20180801|2018-07-05 09:00,5,14.95,14.95,14.87,14.88,50
20180801|2018-07-05 09:30,5,14.89,14.89,14.86,14.87,10
20180801|2018-07-05 10:00,5,14.87,14.88,14.85,14.86,11
20180801|2018-07-05 10:30,5,14.87,14.88,14.86,14.87,19
20180801|2018-07-05 11:00,5,14.87,14.87,14.76,14.82,44
20180801|2018-07-05 11:30,5,14.82,14.87,14.82,14.87,11
20180801|2018-07-05 12:00,5,14.86,14.87,14.86,14.87,10
20180801|2018-07-05 12:30,5,14.87,14.87,14.87,14.87,2
20180801|2018-07-05 13:00,5,14.87,14.87,14.86,14.87,14
20180801|2018-07-05 13:30,5,14.87,14.87,14.87,14.87,2
20180801|2018-07-05 14:00,5,14.88,14.88,14.88,14.88,1
20180801|2018-07-05 14:30,5,14.85,14.85,14.85,14.85,5
20180801|2018-07-05 15:00,5,14.84,14.84,14.84,14.84,5
20180801|2018-07-05 15:30,5,14.84,14.84,14.82,14.82,14
20180801|2018-07-05 18:30,6,14.79,14.79,14.79,14.79,1
20180801|2018-07-05 19:30,6,14.8,14.8,14.8,14.8,2
20180801|2018-07-05 21:00,6,14.82,14.82,14.82,14.82,3
20180801|2018-07-05 21:30,6,14.8,14.8,14.8,14.8,2
20180801|2018-07-06 07:00,6,14.8,14.82,14.8,14.82,12
20180801|2018-07-06 08:00,6,14.81,14.81,14.77,14.77,8
20180801|2018-07-06 08:30,6,14.77,14.77,14.7,14.7,25
20180801|2018-07-06 09:00,6,14.69,14.71,14.64,14.7,28
20180801|2018-07-06 09:30,6,14.69,14.72,14.68,14.68,11
20180801|2018-07-06 10:00,6,14.7,14.7,14.65,14.69,18
20180801|2018-07-06 10:30,6,14.68,14.68,14.68,14.68,3
20180801|2018-07-06 11:00,6,14.68,14.74,14.65,14.74,67
20180801|2018-07-06 11:30,6,14.74,14.76,14.72,14.73,33
20180801|2018-07-06 12:00,6,14.73,14.73,14.67,14.69,18
20180801|2018-07-06 12:30,6,14.68,14.68,14.68,14.68,2
20180801|2018-07-06 13:00,6,14.68,14.69,14.68,14.69,3
20180801|2018-07-06 13:30,6,14.72,14.72,14.71,14.71,12
20180801|2018-07-08 17:00,9,14.66,14.67,14.66,14.67,4
20180801|2018-07-08 20:30,9,14.65,14.65,14.64,14.64,6
20180801|2018-07-09 03:30,9,14.63,14.63,14.63,14.63,1
20180801|2018-07-09 05:00,9,14.61,14.61,14.6,14.6,2
20180801|2018-07-09 06:00,9,14.6,14.6,14.42,14.42,42
20180801|2018-07-09 06:30,9,14.44,14.5,14.44,14.5,12
20180801|2018-07-09 07:00,9,14.48,14.48,14.48,14.48,1
20180801|2018-07-09 07:30,9,14.5,14.51,14.49,14.49,5
20180801|2018-07-09 08:00,9,14.48,14.49,14.47,14.49,70
20180801|2018-07-09 08:30,9,14.47,14.47,14.26,14.4,391
20180801|2018-07-09 09:00,9,14.35,14.37,14.33,14.36,29
20180801|2018-07-09 09:30,9,14.34,14.34,14.29,14.33,36
20180801|2018-07-09 10:00,9,14.33,14.33,14.29,14.29,37
20180801|2018-07-09 10:30,9,14.3,14.31,14.28,14.31,44
20180801|2018-07-09 11:00,9,14.32,14.51,14.32,14.51,160
20180801|2018-07-09 11:30,9,14.53,14.58,14.52,14.56,33
20180801|2018-07-09 12:00,9,14.52,14.52,14.49,14.5,12
20180801|2018-07-09 12:30,9,14.5,14.51,14.45,14.51,26
20180801|2018-07-09 13:00,9,14.49,14.55,14.47,14.51,37
20180801|2018-07-09 14:00,9,14.5,14.5,14.5,14.5,2
20180801|2018-07-09 14:30,9,14.5,14.5,14.5,14.5,3
20180801|2018-07-09 20:30,10,14.5,14.5,14.5,14.5,1
20180801|2018-07-10 00:30,10,14.52,14.52,14.52,14.52,1
20180801|2018-07-10 07:00,10,14.52,14.52,14.52,14.52,2
20180801|2018-07-10 07:30,10,14.54,14.54,14.52,14.52,8
20180801|2018-07-10 08:00,10,14.52,14.52,14.44,14.44,23
20180801|2018-07-10 08:30,10,14.43,14.46,14.4,14.4,69
20180801|2018-07-10 09:00,10,14.4,14.42,14.37,14.38,28
20180801|2018-07-10 09:30,10,14.38,14.44,14.38,14.44,33
20180801|2018-07-10 10:00,10,14.45,14.45,14.43,14.43,4
20180801|2018-07-10 10:30,10,14.44,14.46,14.42,14.46,39
20180801|2018-07-10 11:00,10,14.48,14.64,14.48,14.64,71
20180801|2018-07-10 11:30,10,14.64,14.67,14.64,14.65,11
20180801|2018-07-10 12:00,10,14.64,14.64,14.63,14.63,4
20180801|2018-07-10 12:30,10,14.62,14.65,14.61,14.62,16
20180801|2018-07-10 13:00,10,14.6,14.6,14.59,14.6,32
20180801|2018-07-10 14:30,10,14.6,14.6,14.6,14.6,2
20180801|2018-07-10 15:00,10,14.59,14.59,14.59,14.59,1
20180801|2018-07-10 15:30,10,14.59,14.59,14.58,14.58,4
20180801|2018-07-10 21:00,11,14.49,14.49,14.49,14.49,2
20180801|2018-07-11 01:00,11,14.47,14.47,14.47,14.47,4
20180801|2018-07-11 04:30,11,14.5,14.5,14.5,14.5,4
20180801|2018-07-11 06:00,11,14.5,14.5,14.5,14.5,1
20180801|2018-07-11 07:00,11,14.5,14.51,14.5,14.51,3
20180801|2018-07-11 07:30,11,14.51,14.51,14.51,14.51,1
20180801|2018-07-11 08:00,11,14.53,14.53,14.53,14.53,1
20180801|2018-07-11 08:30,11,14.5,14.5,14.5,14.5,5
20180801|2018-07-11 09:00,11,14.5,14.5,14.49,14.49,6
20180801|2018-07-11 09:30,11,14.51,14.54,14.51,14.54,10
20180801|2018-07-11 10:00,11,14.55,14.59,14.55,14.58,36
20180801|2018-07-11 10:30,11,14.58,14.58,14.56,14.58,6
20180801|2018-07-11 11:00,11,14.59,14.69,14.55,14.65,89
20180801|2018-07-11 11:30,11,14.66,14.66,14.6,14.61,4
20180801|2018-07-11 12:00,11,14.63,14.63,14.63,14.63,1
20180801|2018-07-11 12:30,11,14.63,14.66,14.63,14.66,10
20180801|2018-07-11 13:00,11,14.64,14.67,14.64,14.67,8
20180801|2018-07-11 13:30,11,14.69,14.7,14.69,14.7,5
20180801|2018-07-11 14:00,11,14.7,14.7,14.7,14.7,1
20180801|2018-07-11 14:30,11,14.71,14.75,14.71,14.72,18
20180801|2018-07-11 21:30,12,14.73,14.73,14.73,14.73,1
20180801|2018-07-12 02:00,12,14.71,14.76,14.71,14.76,3
20180801|2018-07-12 03:30,12,14.73,14.73,14.73,14.73,1
20180801|2018-07-12 05:00,12,14.73,14.73,14.73,14.73,4
20180801|2018-07-12 05:30,12,14.76,14.77,14.76,14.77,3
20180801|2018-07-12 06:30,12,14.77,14.77,14.77,14.77,3
20180801|2018-07-12 07:00,12,14.76,14.79,14.76,14.79,4
20180801|2018-07-12 07:30,12,14.8,14.9,14.8,14.9,17
20180801|2018-07-12 08:00,12,14.88,14.93,14.88,14.89,27
20180801|2018-07-12 08:30,12,14.88,14.88,14.81,14.84,40
20180801|2018-07-12 09:00,12,14.83,14.85,14.73,14.73,68
20180801|2018-07-12 09:30,12,14.73,14.83,14.73,14.78,41
20180801|2018-07-12 10:00,12,14.76,14.76,14.75,14.75,2
20180801|2018-07-12 10:30,12,14.77,14.86,14.77,14.86,27
20180801|2018-07-12 11:00,12,14.87,15.04,14.87,15,64
20180801|2018-07-12 11:30,12,14.98,15,14.97,14.97,22
20180801|2018-07-12 12:00,12,14.93,14.94,14.93,14.94,6
20180801|2018-07-12 12:30,12,14.97,14.97,14.97,14.97,1
20180801|2018-07-12 13:00,12,14.96,15,14.96,14.99,43
20180801|2018-07-12 13:30,12,14.98,14.98,14.95,14.95,8
20180801|2018-07-12 14:00,12,15,15,15,15,5
20180801|2018-07-12 14:30,12,14.95,14.95,14.95,14.95,2
20180801|2018-07-12 15:00,12,14.92,14.93,14.92,14.93,8
20180801|2018-07-12 15:30,12,14.9,14.92,14.88,14.92,7
20180801|2018-07-12 21:30,13,14.94,14.94,14.94,14.94,3
20180801|2018-07-13 03:00,13,14.9,14.9,14.9,14.9,2
20180801|2018-07-13 05:00,13,14.9,14.9,14.9,14.9,5
20180801|2018-07-13 06:30,13,14.89,14.9,14.86,14.86,4
20180801|2018-07-13 07:00,13,14.87,14.89,14.87,14.89,4
20180801|2018-07-13 07:30,13,14.89,14.92,14.89,14.92,15
20180801|2018-07-13 08:00,13,14.96,14.97,14.85,14.9,14
20180801|2018-07-13 08:30,13,14.88,14.88,14.77,14.77,66
20180801|2018-07-13 09:00,13,14.78,14.84,14.76,14.81,63
20180801|2018-07-13 09:30,13,14.79,14.79,14.75,14.76,40
20180801|2018-07-13 10:00,13,14.75,14.75,14.74,14.74,3
20180801|2018-07-13 10:30,13,14.78,14.86,14.78,14.81,30
20180801|2018-07-13 11:00,13,14.81,14.9,14.66,14.87,185
20180801|2018-07-13 11:30,13,14.81,14.87,14.81,14.87,8
20180801|2018-07-13 12:00,13,14.85,14.86,14.85,14.86,10
20180801|2018-07-13 12:30,13,14.87,14.87,14.87,14.87,3
20180801|2018-07-13 13:00,13,14.87,14.87,14.78,14.78,28
20180801|2018-07-16 08:30,16,14.88,14.93,14.88,14.91,18
20180801|2018-07-16 09:00,16,14.91,15,14.91,14.95,61
20180801|2018-07-16 09:30,16,14.93,14.96,14.92,14.96,9
20180801|2018-07-16 10:00,16,14.96,15,14.96,14.99,24
20180801|2018-07-16 10:30,16,15,15,15,15,3
20180801|2018-07-16 11:00,16,14.98,15.03,14.9,15,98
20180801|2018-07-16 11:30,16,14.97,15,14.97,15,6
20180801|2018-07-16 12:00,16,15.01,15.1,15.01,15.09,38
20180801|2018-07-16 12:30,16,15.11,15.14,15.08,15.12,38
20180801|2018-07-16 13:00,16,15.13,15.2,15.13,15.16,42
20180801|2018-07-16 14:30,16,15.16,15.16,15.13,15.16,11
20180801|2018-07-16 18:30,17,15.16,15.16,15.16,15.16,1
20180801|2018-07-16 19:00,17,15.16,15.16,15.16,15.16,9
20180801|2018-07-17 02:00,17,15.14,15.14,15.14,15.14,1
20180801|2018-07-17 07:00,17,15.14,15.14,15.14,15.14,1
20180801|2018-07-17 07:30,17,15.11,15.12,15.1,15.12,24
20180801|2018-07-17 08:00,17,15.1,15.1,15.05,15.05,18
20180801|2018-07-17 08:30,17,15.08,15.08,15.02,15.06,36
20180801|2018-07-17 09:00,17,15.08,15.09,15.05,15.09,20
20180801|2018-07-17 09:30,17,15.1,15.2,15.1,15.16,49
20180801|2018-07-17 10:00,17,15.19,15.27,15.19,15.24,47
20180801|2018-07-17 10:30,17,15.25,15.25,15.21,15.21,7
20180801|2018-07-17 11:00,17,15.18,15.2,14.94,15.03,115
20180801|2018-07-17 11:30,17,15,15,14.92,14.93,48
20180801|2018-07-17 12:00,17,14.94,14.97,14.94,14.97,5
20180801|2018-07-17 12:30,17,14.99,15.04,14.99,15.02,6
20180801|2018-07-17 13:00,17,15,15.03,15,15.03,21
20180801|2018-07-17 13:30,17,15.04,15.05,15.04,15.04,14
20180801|2018-07-17 14:00,17,15.08,15.08,15.08,15.08,2
20180801|2018-07-17 14:30,17,15.06,15.06,15.06,15.06,5
20180801|2018-07-17 15:00,17,15.06,15.06,15.06,15.06,3
20180801|2018-07-17 15:30,17,15.05,15.05,15.05,15.05,2
20180801|2018-07-17 18:00,18,15.01,15.01,15.01,15.01,5
20180801|2018-07-18 08:00,18,15.03,15.03,15.01,15.03,3
20180801|2018-07-18 08:30,18,15.05,15.16,15.05,15.16,50
20180801|2018-07-18 09:00,18,15.16,15.2,15.14,15.18,46
20180801|2018-07-18 09:30,18,15.17,15.17,15.14,15.15,12
20180801|2018-07-18 10:00,18,15.08,15.09,15.02,15.09,24
20180801|2018-07-18 10:30,18,15.1,15.12,15.1,15.1,4
20180801|2018-07-18 11:00,18,15.09,15.09,14.97,15.09,96
20180801|2018-07-18 11:30,18,15.1,15.16,15.1,15.12,23
20180801|2018-07-18 12:00,18,15.13,15.15,15.07,15.07,8
20180801|2018-07-18 12:30,18,15.08,15.08,15.08,15.08,2
20180801|2018-07-18 13:00,18,15.09,15.12,15.09,15.12,8
20180801|2018-07-18 13:30,18,15.13,15.15,15.12,15.12,6
20180801|2018-07-18 15:00,18,15.14,15.14,15.14,15.14,3
20180801|2018-07-18 18:00,19,15.15,15.16,15.15,15.16,6
20180801|2018-07-19 07:30,19,15.15,15.15,15.15,15.15,4
20180801|2018-07-19 08:30,19,15.15,15.16,15.14,15.14,4
20180801|2018-07-19 09:00,19,15.13,15.13,15.08,15.08,12
20180801|2018-07-19 09:30,19,15.06,15.09,15.05,15.09,17
20180801|2018-07-19 10:00,19,15.1,15.1,15.09,15.1,5
20180801|2018-07-19 10:30,19,15.08,15.08,15.02,15.03,27
20180801|2018-07-19 11:00,19,15.03,15.08,14.91,14.91,152
20180801|2018-07-19 11:30,19,14.91,14.91,14.8,14.82,89
20180801|2018-07-19 12:00,19,14.82,14.84,14.79,14.81,83
20180801|2018-07-19 12:30,19,14.81,14.83,14.81,14.83,18
20180801|2018-07-19 13:00,19,14.82,14.84,14.82,14.83,13
20180801|2018-07-19 13:30,19,14.85,14.85,14.85,14.85,5
20180801|2018-07-19 14:00,19,14.88,14.91,14.88,14.91,25
20180801|2018-07-19 15:00,19,14.87,14.87,14.87,14.87,1
20180801|2018-07-19 15:30,19,14.87,14.87,14.87,14.87,4
20180801|2018-07-20 03:00,20,14.9,14.94,14.9,14.94,9
20180801|2018-07-20 06:30,20,14.95,14.99,14.95,14.99,10
20180801|2018-07-20 07:30,20,14.98,14.98,14.92,14.92,10
20180801|2018-07-20 08:30,20,14.91,14.91,14.76,14.78,94
20180801|2018-07-20 09:00,20,14.77,14.78,14.62,14.62,114
20180801|2018-07-20 09:30,20,14.61,14.69,14.61,14.69,43
20180801|2018-07-20 10:00,20,14.67,14.7,14.66,14.7,10
20180801|2018-07-20 10:30,20,14.71,14.73,14.71,14.73,6
20180801|2018-07-20 11:00,20,14.72,14.72,14.57,14.62,113
20180801|2018-07-20 11:30,20,14.64,14.66,14.64,14.66,5
20180801|2018-07-20 12:00,20,14.65,14.65,14.62,14.63,14
20180801|2018-07-20 12:30,20,14.63,14.66,14.62,14.66,6
20180801|2018-07-20 13:00,20,14.65,14.65,14.61,14.64,29
20180801|2018-07-20 13:30,20,14.64,14.64,14.64,14.64,4
20180801|2018-07-22 17:00,23,14.64,14.64,14.64,14.64,1
20180801|2018-07-23 07:30,23,14.65,14.65,14.64,14.64,3
20180801|2018-07-23 08:00,23,14.65,14.66,14.65,14.66,2
20180801|2018-07-23 08:30,23,14.66,14.71,14.66,14.71,9
20180801|2018-07-23 09:00,23,14.71,14.79,14.71,14.78,15
20180801|2018-07-23 09:30,23,14.74,14.74,14.67,14.68,12
20180801|2018-07-23 10:00,23,14.68,14.69,14.67,14.69,8
20180801|2018-07-23 10:30,23,14.65,14.65,14.65,14.65,3
20180801|2018-07-23 11:00,23,14.68,14.74,14.66,14.68,50
20180801|2018-07-23 11:30,23,14.71,14.71,14.69,14.69,5
20180801|2018-07-23 12:00,23,14.69,14.69,14.69,14.69,3
20180801|2018-07-23 12:30,23,14.67,14.67,14.67,14.67,3
20180801|2018-07-23 13:00,23,14.68,14.68,14.64,14.65,23
20180801|2018-07-23 13:30,23,14.65,14.65,14.65,14.65,1
20180801|2018-07-23 14:00,23,14.65,14.65,14.65,14.65,1
20180801|2018-07-23 14:30,23,14.68,14.68,14.68,14.68,1
20180801|2018-07-23 15:00,23,14.65,14.65,14.65,14.65,8
20180801|2018-07-23 19:00,24,14.65,14.65,14.65,14.65,5
20180801|2018-07-23 22:00,24,14.65,14.65,14.65,14.65,2
20180801|2018-07-24 08:00,24,14.69,14.69,14.67,14.67,3
20180801|2018-07-24 08:30,24,14.69,14.69,14.67,14.67,7
20180801|2018-07-24 09:00,24,14.65,14.65,14.65,14.65,1
20180801|2018-07-24 09:30,24,14.65,14.65,14.65,14.65,18
20180801|2018-07-24 10:00,24,14.65,14.68,14.65,14.68,40
20180801|2018-07-24 10:30,24,14.68,14.76,14.68,14.76,23
20180801|2018-07-24 11:00,24,14.75,14.9,14.75,14.86,65
20180801|2018-07-24 11:30,24,14.86,14.86,14.81,14.81,10
20180801|2018-07-24 12:00,24,14.84,14.85,14.84,14.84,5
20180801|2018-07-24 12:30,24,14.85,14.86,14.85,14.86,6
20180801|2018-07-24 13:00,24,14.87,14.94,14.87,14.9,47
20180801|2018-07-24 13:30,24,14.88,14.88,14.86,14.86,5
20180801|2018-07-24 14:30,24,14.89,14.92,14.89,14.92,8
20180801|2018-07-24 15:30,24,14.93,14.93,14.93,14.93,1
20180801|2018-07-24 17:00,25,14.89,14.89,14.89,14.89,3
20180801|2018-07-24 17:30,25,14.9,14.9,14.89,14.89,6
20180801|2018-07-24 18:00,25,14.97,14.97,14.9,14.9,5
20180801|2018-07-25 03:30,25,14.95,14.98,14.95,14.98,9
20180801|2018-07-25 07:30,25,14.93,14.93,14.93,14.93,2
20180801|2018-07-25 08:00,25,14.94,14.94,14.93,14.93,12
20180801|2018-07-25 08:30,25,14.95,14.99,14.95,14.96,52
20180801|2018-07-25 09:00,25,14.98,15.03,14.96,15.03,69
20180801|2018-07-25 09:30,25,15,15.01,14.98,15,13
20180801|2018-07-25 10:00,25,15,15.02,15,15.02,13
20180801|2018-07-25 10:30,25,15.02,15.02,14.98,14.98,13
20180801|2018-07-25 11:00,25,14.96,14.98,14.88,14.98,58
20180801|2018-07-25 11:30,25,14.95,14.95,14.91,14.91,11
20180801|2018-07-25 12:00,25,14.91,14.92,14.91,14.92,2
20180801|2018-07-25 12:30,25,14.91,14.91,14.91,14.91,2
20180801|2018-07-25 13:00,25,14.93,14.95,14.93,14.95,5
20180801|2018-07-25 13:30,25,14.93,14.93,14.93,14.93,1
20180801|2018-07-25 14:30,25,14.89,14.89,14.89,14.89,1
20180801|2018-07-25 15:30,25,14.93,14.93,14.93,14.93,1
20180801|2018-07-26 06:30,26,14.88,14.88,14.88,14.88,1
20180801|2018-07-26 07:30,26,14.88,14.9,14.88,14.9,8
20180801|2018-07-26 08:30,26,14.87,14.87,14.79,14.82,17
20180801|2018-07-26 09:00,26,14.82,14.86,14.82,14.86,4
20180801|2018-07-26 10:30,26,14.85,14.87,14.83,14.87,11
20180801|2018-07-26 11:00,26,14.85,14.89,14.81,14.89,25
20180801|2018-07-26 11:30,26,14.88,14.88,14.86,14.86,3
20180801|2018-07-26 12:30,26,14.84,14.84,14.84,14.84,1
20180801|2018-07-26 13:00,26,14.84,14.85,14.83,14.85,5
20180801|2018-07-26 13:30,26,14.84,14.84,14.84,14.84,1
20180801|2018-07-26 14:30,26,14.83,14.83,14.83,14.83,1
20180801|2018-07-26 15:00,26,14.83,14.83,14.83,14.83,2
20180801|2018-07-26 15:30,26,14.82,14.82,14.82,14.82,1
20180801|2018-07-27 07:00,27,14.82,14.82,14.82,14.82,1
20180801|2018-07-27 08:00,27,14.81,14.81,14.81,14.81,1
20180801|2018-07-27 08:30,27,14.8,14.81,14.79,14.79,17
20180801|2018-07-27 09:00,27,14.79,14.8,14.78,14.8,17
20180801|2018-07-27 09:30,27,14.79,14.82,14.79,14.8,9
20180801|2018-07-27 10:00,27,14.82,14.83,14.82,14.83,3
20180801|2018-07-27 10:30,27,14.82,14.88,14.82,14.88,12
20180801|2018-07-27 11:00,27,14.89,15.09,14.89,14.91,138
20180801|2018-07-27 11:30,27,14.9,14.9,14.89,14.89,7
20180801|2018-07-27 12:00,27,14.92,14.93,14.92,14.93,2
20180801|2018-07-27 12:30,27,14.95,15.01,14.95,14.95,50
20180801|2018-07-27 13:00,27,14.95,15.02,14.95,15.01,73
20180801|2018-07-27 13:30,27,15,15,15,15,2
20180801|2018-07-29 17:00,30,15.1,15.1,15.1,15.1,2
20180801|2018-07-29 18:00,30,15.12,15.12,15.1,15.1,2
20180801|2018-07-29 18:30,30,15.05,15.05,15.03,15.03,4
20180801|2018-07-29 19:00,30,15.06,15.06,15.06,15.06,1
20180801|2018-07-29 19:30,30,15.06,15.06,15.06,15.06,5
20180801|2018-07-30 05:30,30,15.06,15.06,15.06,15.06,10
20180801|2018-07-30 08:00,30,15.08,15.08,15.08,15.08,1
20180801|2018-07-30 08:30,30,15.09,15.11,15.08,15.1,11
20180801|2018-07-30 09:00,30,15.09,15.15,15.07,15.13,47
20180801|2018-07-30 09:30,30,15.12,15.13,15.09,15.1,10
20180801|2018-07-30 10:00,30,15.1,15.1,15.09,15.1,13
20180801|2018-07-30 10:30,30,15.08,15.1,15.07,15.07,16
20180801|2018-07-30 11:00,30,15.08,15.08,14.89,14.93,71
20180801|2018-07-30 11:30,30,14.93,14.96,14.92,14.93,14
20180801|2018-07-30 12:00,30,14.94,14.95,14.94,14.95,7
20180801|2018-07-30 12:30,30,14.96,14.96,14.93,14.93,7
20180801|2018-07-30 13:00,30,14.96,14.97,14.93,14.97,8
20180801|2018-07-30 13:30,30,14.92,14.92,14.92,14.92,2
20180801|2018-07-30 14:30,30,14.92,14.92,14.9,14.9,3
20180801|2018-07-30 15:30,30,14.89,14.89,14.89,14.89,1
20180801|2018-07-31 08:30,31,14.9,14.9,14.85,14.9,34
20180801|2018-07-31 09:00,31,14.87,14.9,14.87,14.9,11
20180801|2018-07-31 09:30,31,14.87,14.87,14.87,14.87,10
20180801|2018-07-31 10:00,31,14.85,14.85,14.82,14.83,23
20180801|2018-07-31 10:30,31,14.81,14.81,14.8,14.8,12
20180801|2018-07-31 11:00,31,14.83,14.87,14.76,14.78,85
20180801|2018-07-31 11:30,31,14.79,14.84,14.79,14.84,31
20180801|2018-07-31 12:00,31,14.84,14.84,14.83,14.83,6
20180801|2018-07-31 12:30,31,14.83,14.83,14.82,14.82,5
20180801|2018-07-31 13:00,31,14.81,14.81,14.75,14.76,47
20180801|2018-07-31 14:30,31,14.76,14.76,14.76,14.76,1
20180801|2018-07-31 15:00,31,14.76,14.76,14.76,14.76,2
20180801|2018-08-01 02:00,1,14.76,14.76,14.76,14.76,1
20180801|2018-08-01 07:30,1,14.76,14.76,14.76,14.76,5
20180801|2018-08-01 08:30,1,14.73,14.73,14.73,14.73,7
20180801|2018-08-01 09:00,1,14.76,14.78,14.76,14.78,3
20180801|2018-08-01 09:30,1,14.74,14.74,14.73,14.73,4
20180801|2018-08-01 10:00,1,14.7,14.71,14.7,14.71,4
20180801|2018-08-01 10:30,1,14.74,14.74,14.72,14.72,13
20180801|2018-08-01 11:00,1,14.76,14.86,14.76,14.83,120
20180801|2018-08-01 11:30,1,14.83,14.88,14.83,14.87,145
20180801|2018-08-01 12:00,1,14.86,14.87,14.86,14.87,27
20180801|2018-08-01 12:30,1,14.85,14.86,14.85,14.86,3
20180801|2018-08-01 13:00,1,14.87,14.87,14.84,14.86,45
20180801|2018-08-01 13:30,1,14.86,14.86,14.82,14.82,7
20180801|2018-08-01 14:00,1,14.82,14.83,14.82,14.83,3
20180801|2018-08-01 14:30,1,14.85,14.85,14.85,14.85,1
20180801|2018-08-01 15:00,1,14.83,14.83,14.83,14.83,1
20180801|2018-08-01 15:30,1,14.85,14.85,14.81,14.82,7
20180801|2018-08-02 07:00,2,14.76,14.76,14.75,14.75,6
20180801|2018-08-02 08:00,2,14.82,14.82,14.82,14.82,1
20180801|2018-08-02 08:30,2,14.81,14.83,14.79,14.83,12
20180801|2018-08-02 09:00,2,14.82,14.86,14.81,14.86,32
20180801|2018-08-02 09:30,2,14.86,14.87,14.85,14.87,11
20180801|2018-08-02 10:00,2,14.84,14.84,14.8,14.8,21
20180801|2018-08-02 10:30,2,14.81,14.85,14.81,14.83,13
20180801|2018-08-02 11:00,2,14.84,14.94,14.84,14.9,209
20180801|2018-08-02 11:30,2,14.86,14.86,14.82,14.83,10
20180801|2018-08-02 12:00,2,14.84,14.84,14.83,14.83,3
20180801|2018-08-02 12:30,2,14.83,14.83,14.83,14.83,2
20180801|2018-08-02 13:00,2,14.82,14.83,14.8,14.8,25
20180801|2018-08-02 13:30,2,14.81,14.81,14.79,14.79,7
20180801|2018-08-02 14:00,2,14.81,14.82,14.81,14.82,5
20180801|2018-08-02 14:30,2,14.82,14.83,14.82,14.83,3
20180801|2018-08-02 15:30,2,14.83,14.83,14.83,14.83,1
20180801|2018-08-03 05:30,3,14.86,14.86,14.86,14.86,1
20180801|2018-08-03 06:30,3,14.87,14.87,14.87,14.87,4
20180801|2018-08-03 07:30,3,14.85,14.87,14.85,14.87,3
20180801|2018-08-03 08:00,3,14.87,14.87,14.86,14.87,14
20180801|2018-08-03 08:30,3,14.87,14.89,14.87,14.89,9
20180801|2018-08-03 09:00,3,14.89,14.89,14.81,14.81,8
20180801|2018-08-03 09:30,3,14.81,14.83,14.81,14.83,26
20180801|2018-08-03 10:00,3,14.82,14.82,14.79,14.79,13
20180801|2018-08-03 10:30,3,14.8,14.8,14.8,14.8,13
20180801|2018-08-03 11:00,3,14.86,14.9,14.79,14.82,53
20180801|2018-08-03 11:30,3,14.82,14.85,14.82,14.85,10
20180801|2018-08-03 12:00,3,14.85,14.87,14.84,14.84,12
20180801|2018-08-03 12:30,3,14.85,14.85,14.84,14.84,8
20180801|2018-08-03 13:00,3,14.85,14.88,14.85,14.87,46
20180801|2018-08-03 13:30,3,14.87,14.88,14.87,14.88,7
20180801|2018-08-05 20:00,6,14.89,14.9,14.89,14.9,7
20180801|2018-08-05 23:30,6,14.89,14.89,14.89,14.89,1
20180801|2018-08-06 08:30,6,14.87,14.89,14.86,14.86,18
20180801|2018-08-06 09:00,6,14.85,14.89,14.85,14.89,44
20180801|2018-08-06 09:30,6,14.89,14.9,14.87,14.88,23
20180801|2018-08-06 10:00,6,14.88,14.88,14.88,14.88,10
20180801|2018-08-06 10:30,6,14.88,14.88,14.87,14.87,16
20180801|2018-08-06 11:00,6,14.87,14.87,14.82,14.85,36
20180801|2018-08-06 11:30,6,14.85,14.87,14.85,14.87,10
20180801|2018-08-06 12:30,6,14.85,14.86,14.84,14.85,19
20180801|2018-08-06 13:00,6,14.84,14.85,14.82,14.83,34
20180801|2018-08-06 13:30,6,14.82,14.82,14.82,14.82,1
20180801|2018-08-06 14:30,6,14.82,14.84,14.82,14.84,2
20180801|2018-08-06 18:30,7,14.81,14.81,14.81,14.81,1
20180801|2018-08-06 21:30,7,14.8,14.8,14.8,14.8,1
20180801|2018-08-07 08:00,7,14.81,14.83,14.81,14.83,3
20180801|2018-08-07 08:30,7,14.81,14.81,14.81,14.81,1
20180801|2018-08-07 09:00,7,14.83,14.84,14.83,14.84,4
20180801|2018-08-07 09:30,7,14.83,14.84,14.83,14.84,4
20180801|2018-08-07 10:30,7,14.84,14.84,14.83,14.83,5
20180801|2018-08-07 11:00,7,14.84,14.86,14.84,14.86,70
20180801|2018-08-07 11:30,7,14.86,14.86,14.82,14.82,7
20180801|2018-08-07 12:00,7,14.84,14.87,14.84,14.87,57
20180801|2018-08-07 13:00,7,14.83,14.83,14.83,14.83,3
20180801|2018-08-07 14:30,7,14.82,14.82,14.82,14.82,5
20180801|2018-08-08 02:30,8,14.82,14.82,14.82,14.82,11
20180801|2018-08-08 08:00,8,14.84,14.85,14.84,14.85,2
20180801|2018-08-08 08:30,8,14.84,14.85,14.84,14.85,32
20180801|2018-08-08 09:00,8,14.85,14.85,14.85,14.85,11
20180801|2018-08-08 09:30,8,14.85,14.85,14.85,14.85,12
20180801|2018-08-08 10:00,8,14.83,14.83,14.83,14.83,3
20180801|2018-08-08 10:30,8,14.83,14.84,14.83,14.84,49
20180801|2018-08-08 11:00,8,14.84,14.88,14.84,14.87,179
20180801|2018-08-08 11:30,8,14.87,14.87,14.86,14.86,20
20180801|2018-08-08 12:00,8,14.87,14.88,14.87,14.88,47
20180801|2018-08-08 12:30,8,14.86,14.86,14.86,14.86,3
20180801|2018-08-08 13:00,8,14.86,14.87,14.86,14.87,2
20180801|2018-08-08 13:30,8,14.87,14.91,14.87,14.91,72
20180801|2018-08-08 14:00,8,14.88,14.92,14.88,14.9,42
20180801|2018-08-08 14:30,8,14.9,14.91,14.9,14.91,5
20180801|2018-08-08 15:30,8,14.9,14.91,14.9,14.91,5
20180801|2018-08-09 08:00,9,14.93,14.93,14.93,14.93,10
20180801|2018-08-09 08:30,9,14.93,14.96,14.93,14.96,80
20180801|2018-08-09 09:00,9,14.94,14.94,14.94,14.94,1
20180801|2018-08-09 09:30,9,14.94,14.94,14.94,14.94,31
20180801|2018-08-09 10:30,9,14.94,14.95,14.93,14.95,35
20180801|2018-08-09 11:00,9,14.93,14.99,14.93,14.99,40
20180801|2018-08-09 11:30,9,14.99,15.01,14.99,15.01,21
20180801|2018-08-09 12:00,9,15.01,15.01,14.99,14.99,19
20180801|2018-08-09 12:30,9,14.99,14.99,14.99,14.99,18
20180801|2018-08-09 13:00,9,14.99,14.99,14.97,14.97,14
20180801|2018-08-09 14:30,9,14.98,14.98,14.98,14.98,1
20180801|2018-08-10 02:00,10,14.95,14.95,14.95,14.95,1
20180801|2018-08-10 08:00,10,15.01,15.01,15.01,15.01,1
20180801|2018-08-10 08:30,10,15,15.04,15,15.03,36
20180801|2018-08-10 09:00,10,15.03,15.05,15.03,15.04,117
20180801|2018-08-10 09:30,10,15.05,15.05,15.02,15.02,5
20180801|2018-08-10 10:30,10,15.03,15.05,15.03,15.04,17
20180801|2018-08-10 11:00,10,15.06,15.07,15.05,15.05,30
20180801|2018-08-10 11:30,10,15.05,15.05,15.05,15.05,11
20180801|2018-08-10 12:00,10,15.05,15.05,15.05,15.05,7
20180801|2018-08-10 12:30,10,15.04,15.04,15.04,15.04,3
20180801|2018-08-12 18:30,13,15.08,15.08,15.08,15.08,3
20180801|2018-08-13 08:00,13,15.06,15.06,15.06,15.06,1
20180801|2018-08-13 08:30,13,15.06,15.07,15.04,15.05,69
20180801|2018-08-13 09:00,13,15.05,15.05,15.04,15.05,63
20180801|2018-08-13 09:30,13,15.05,15.05,15.04,15.04,16
20180801|2018-08-13 10:00,13,15.05,15.05,15.05,15.05,11
20180801|2018-08-13 10:30,13,15.05,15.05,15.04,15.04,6
20180801|2018-08-13 11:00,13,15.05,15.05,15.05,15.05,5
20180801|2018-08-13 11:30,13,15.03,15.03,15.03,15.03,13
20180801|2018-08-13 12:00,13,15.03,15.03,15.02,15.02,12
20180801|2018-08-13 12:30,13,15.02,15.02,15.02,15.02,4
20180801|2018-08-13 13:00,13,15.03,15.03,15.03,15.03,2
20180801|2018-08-13 13:30,13,15.03,15.03,15.03,15.03,1
20180801|2018-08-13 14:30,13,15.03,15.04,15.03,15.04,5
20180801|2018-08-14 06:00,14,15.03,15.03,15.03,15.03,1
20180801|2018-08-14 07:00,14,15.03,15.03,15.03,15.03,1
20180801|2018-08-14 08:30,14,15.05,15.05,15.01,15.01,27
20180801|2018-08-14 09:00,14,15.02,15.02,15.02,15.02,8
20180801|2018-08-14 10:00,14,15.01,15.02,15.01,15.01,11
20180801|2018-08-14 10:30,14,15,15.02,15,15.02,11
20180801|2018-08-14 11:00,14,15,15.03,15,15.02,36
20180801|2018-08-14 11:30,14,15.02,15.03,15.02,15.03,33
20180801|2018-08-14 12:00,14,15.03,15.03,15.03,15.03,8
20180801|2018-08-14 12:30,14,15.03,15.03,15.02,15.02,15
20180801|2018-08-14 13:00,14,15.02,15.02,15.02,15.02,1
20180801|2018-08-14 14:30,14,15.03,15.03,15.03,15.03,4
20180801|2018-08-14 15:00,14,15.02,15.02,15.02,15.02,8
20180801|2018-08-15 07:00,15,15.03,15.03,15.03,15.03,2
20180801|2018-08-15 07:30,15,15.04,15.04,15.04,15.04,2
20180801|2018-08-15 08:00,15,15.04,15.04,15.03,15.03,10
20180801|2018-08-15 08:30,15,15.03,15.04,15.03,15.04,17
20180801|2018-08-15 09:00,15,15.03,15.03,15.03,15.03,3
20180801|2018-08-15 09:30,15,15.02,15.02,15.02,15.02,8
20180801|2018-08-15 10:00,15,15.02,15.02,15.02,15.02,6
20180801|2018-08-15 11:00,15,15.02,15.02,15.01,15.01,4
20180801|2018-08-15 11:30,15,15.01,15.01,14.99,15,17
20180801|2018-08-15 13:30,15,15,15,14.99,14.99,25
20180801|2018-08-15 14:00,15,14.99,14.99,14.97,14.97,13
20180801|2018-08-15 14:30,15,14.99,14.99,14.99,14.99,2
20180801|2018-08-16 08:00,16,15,15,15,15,1
20180801|2018-08-16 08:30,16,15,15.01,15,15.01,23
20180801|2018-08-16 09:00,16,15.01,15.02,15.01,15.02,38
20180801|2018-08-16 09:30,16,15.02,15.02,15.01,15.01,13
20180801|2018-08-16 10:00,16,15.01,15.01,15.01,15.01,9
20180801|2018-08-16 10:30,16,15.01,15.01,15,15,14
20180801|2018-08-16 11:00,16,15.01,15.01,15,15,2
20180801|2018-08-16 11:30,16,14.98,14.98,14.98,14.98,2
20180801|2018-08-16 12:00,16,15,15,15,15,1
20180801|2018-08-16 13:00,16,14.99,14.99,14.97,14.97,12
20180801|2018-08-17 07:00,17,15.01,15.01,15.01,15.01,6
20180801|2018-08-17 07:30,17,15.01,15.02,15.01,15.02,2
20180801|2018-08-17 08:30,17,14.99,15.02,14.99,14.99,17
20180801|2018-08-17 09:00,17,14.99,14.99,14.99,14.99,2
20180801|2018-08-17 10:00,17,15.01,15.01,15.01,15.01,3
20180801|2018-08-17 11:00,17,15,15.02,14.99,15.02,11
20180801|2018-08-17 11:30,17,15.01,15.01,15.01,15.01,1
20180801|2018-08-19 17:00,20,15.02,15.02,15.01,15.01,53
20180801|2018-08-20 08:00,20,15.01,15.01,15.01,15.01,1
20180801|2018-08-20 08:30,20,15.02,15.02,15.01,15.02,16
20180801|2018-08-20 09:00,20,15.02,15.03,15.02,15.03,51
20180801|2018-08-20 09:30,20,15.03,15.04,15.01,15.02,68
20180801|2018-08-20 10:00,20,15.02,15.03,15.01,15.03,18
20180801|2018-08-20 10:30,20,15.02,15.03,15.02,15.02,19
20180801|2018-08-20 11:00,20,15.02,15.02,15.02,15.02,2
20180801|2018-08-20 11:30,20,15.01,15.02,15,15.02,10
20180801|2018-08-20 12:00,20,15.02,15.02,15.02,15.02,1
20180801|2018-08-20 14:00,20,15.02,15.02,15.02,15.02,1
20180801|2018-08-21 08:00,21,15.02,15.02,15.02,15.02,4
20180801|2018-08-21 08:30,21,15.02,15.02,15.02,15.02,1
20180801|2018-08-21 09:00,21,15.01,15.01,15.01,15.01,3
20180801|2018-08-21 09:30,21,15.01,15.02,15,15.02,4
20180801|2018-08-21 10:30,21,15.02,15.02,15.01,15.02,5
20180801|2018-08-21 11:00,21,15.01,15.01,15.01,15.01,4
20180801|2018-08-21 12:00,21,15,15,15,15,3
20180801|2018-08-21 12:30,21,15.01,15.01,15.01,15.01,11
20180801|2018-08-22 08:00,22,15.02,15.02,15.02,15.02,7
20180801|2018-08-22 08:30,22,15.02,15.02,15,15,2
20180801|2018-08-22 09:00,22,14.99,15,14.99,15,33
20180801|2018-08-22 09:30,22,15,15,15,15,2
20180801|2018-08-22 10:30,22,15,15,15,15,9
20180801|2018-08-22 11:00,22,15,15,15,15,12
20180801|2018-08-22 12:00,22,15,15,15,15,9
20180801|2018-08-22 12:30,22,15.01,15.01,15,15,5
20180801|2018-08-22 13:30,22,15,15,14.99,14.99,6
20180801|2018-08-22 19:30,23,15.01,15.01,15.01,15.01,1
20180801|2018-08-23 08:30,23,15.01,15.01,15.01,15.01,1
20180801|2018-08-23 09:00,23,15.01,15.02,15.01,15.02,25
20180801|2018-08-23 10:30,23,15.01,15.01,15.01,15.01,6
20180801|2018-08-23 11:00,23,15.02,15.02,15.02,15.02,3
20180801|2018-08-23 11:30,23,15.01,15.01,15.01,15.01,6
20180801|2018-08-23 12:00,23,15.02,15.02,15.02,15.02,1
20180801|2018-08-23 12:30,23,15.02,15.02,15.02,15.02,6
20180801|2018-08-23 13:00,23,15,15,15,15,1
20180801|2018-08-23 14:00,23,15.02,15.02,15.02,15.02,25
20180801|2018-08-24 09:30,24,15.01,15.02,15.01,15.02,5
20180801|2018-08-24 10:00,24,15.03,15.03,15.03,15.03,12
20180801|2018-08-24 11:00,24,15.03,15.03,15.03,15.03,3
20180801|2018-08-24 12:30,24,15.03,15.03,15.02,15.02,8
20180801|2018-08-24 13:00,24,15.03,15.03,15.03,15.03,1
20180801|2018-08-27 07:00,27,15.01,15.01,15.01,15.01,2
20180801|2018-08-27 08:00,27,15.02,15.03,15.01,15.03,6
20180801|2018-08-27 08:30,27,15.03,15.03,15.03,15.03,5
20180801|2018-08-27 09:00,27,15.03,15.03,15.03,15.03,2
20180801|2018-08-27 09:30,27,15.04,15.04,15.04,15.04,1
20180801|2018-08-27 10:00,27,15.03,15.03,15.03,15.03,3
20180801|2018-08-27 10:30,27,15.03,15.03,15.03,15.03,12
20180801|2018-08-27 12:30,27,15.03,15.03,15.03,15.03,26
20180801|2018-08-27 13:00,27,15.03,15.03,15.03,15.03,23
20180801|2018-08-27 13:30,27,15.03,15.04,15.03,15.04,13
20180801|2018-08-27 14:00,27,15.04,15.04,15.04,15.04,1
20180801|2018-08-27 15:00,27,15.04,15.04,15.04,15.04,47
20180801|2018-08-27 15:30,27,15.04,15.04,15.04,15.04,53
20180801|2018-08-28 00:00,28,15.02,15.02,15.02,15.02,3
20180801|2018-08-28 07:00,28,15.02,15.02,15.02,15.02,16
20180801|2018-08-28 07:30,28,15.04,15.04,15.04,15.04,10
20180801|2018-08-28 08:00,28,15.04,15.04,15.04,15.04,6
20180801|2018-08-28 08:30,28,15.04,15.04,15.04,15.04,1
20180801|2018-08-28 10:30,28,15.03,15.03,15.03,15.03,44
20180801|2018-08-28 11:00,28,15.03,15.03,15.03,15.03,5
20180801|2018-08-28 11:30,28,15.02,15.02,15.02,15.02,2
20180901|2016-10-10 07:00,10,16.45,16.45,16.45,16.45,4
20180901|2016-10-25 15:00,25,16.45,16.45,16.45,16.45,11
20180901|2016-11-03 07:30,3,16.5,16.5,16.5,16.5,2
20180901|2016-11-10 11:00,10,16.74,16.74,16.74,16.74,4
20180901|2016-11-30 12:30,30,16.75,16.75,16.75,16.75,2
20180901|2017-02-08 07:30,8,16.86,16.86,16.86,16.86,3
20180901|2017-02-16 11:30,16,17.1,17.1,17.1,17.1,2
20180901|2017-02-16 13:00,16,16.85,16.85,16.85,16.85,1
20180901|2017-02-21 12:30,21,16.77,16.77,16.77,16.77,1
20180901|2017-02-24 12:00,24,16.78,16.78,16.78,16.78,1
20180901|2017-02-27 12:00,27,16.74,16.74,16.74,16.74,1
20180901|2017-02-27 13:30,27,16.74,16.74,16.74,16.74,3
20180901|2017-03-31 09:00,31,16.64,16.64,16.64,16.64,7
20180901|2017-04-07 09:30,7,16.64,16.64,16.64,16.64,4
20180901|2017-04-10 11:00,10,16.6,16.6,16.6,16.6,2
20180901|2017-05-22 12:00,22,16.75,16.75,16.75,16.75,5
20180901|2017-05-22 13:00,22,16.75,16.75,16.75,16.75,6
20180901|2017-06-13 09:30,13,16.84,16.84,16.84,16.84,1
20180901|2017-06-27 09:30,27,16.86,16.86,16.86,16.86,1
20180901|2017-06-27 10:00,27,16.86,16.86,16.86,16.86,1
20180901|2017-06-28 10:30,28,16.86,16.86,16.86,16.86,2
20180901|2017-06-28 13:00,28,16.86,16.86,16.86,16.86,7
20180901|2017-06-28 13:30,28,16.86,16.86,16.86,16.86,8
20180901|2017-06-28 15:00,28,16.86,16.86,16.86,16.86,1
20180901|2017-06-29 09:30,29,16.86,16.93,16.86,16.93,4
20180901|2017-07-05 08:30,5,16.84,16.84,16.84,16.84,1
20180901|2017-07-07 12:30,7,16.75,16.75,16.75,16.75,2
20180901|2017-07-13 12:00,13,16.79,16.79,16.79,16.79,1
20180901|2017-07-13 14:00,13,16.79,16.79,16.79,16.79,1
20180901|2017-07-14 08:00,14,16.71,16.71,16.71,16.71,8
20180901|2017-07-14 10:00,14,16.74,16.74,16.74,16.74,1
20180901|2017-07-17 11:00,17,16.77,16.77,16.77,16.77,1
20180901|2017-07-18 13:00,18,16.77,16.77,16.77,16.77,7
20180901|2017-07-31 08:00,31,16.85,16.85,16.85,16.85,1
20180901|2017-07-31 09:00,31,16.85,16.85,16.85,16.85,3
20180901|2017-08-02 10:00,2,16.9,16.9,16.9,16.9,6
20180901|2017-08-02 12:30,2,16.85,16.85,16.82,16.82,2
20180901|2017-08-03 11:30,3,16.94,16.95,16.82,16.82,3
20180901|2017-08-07 10:00,7,16.83,16.83,16.83,16.83,1
20180901|2017-08-08 10:30,8,16.86,16.86,16.85,16.85,8
20180901|2017-08-08 11:30,8,16.85,16.85,16.85,16.85,3
20180901|2017-08-09 09:00,9,16.85,16.85,16.85,16.85,4
20180901|2017-08-14 07:00,14,16.9,16.9,16.9,16.9,1
20180901|2017-08-14 09:30,14,16.9,16.9,16.9,16.9,6
20180901|2017-08-15 13:30,15,16.81,16.81,16.81,16.81,3
20180901|2017-08-16 08:30,16,16.88,16.88,16.88,16.88,1
20180901|2017-08-16 09:00,16,16.88,16.88,16.88,16.88,12
20180901|2017-08-18 10:30,18,16.89,16.89,16.89,16.89,3
20180901|2017-08-21 10:30,21,16.95,16.95,16.95,16.95,2
20180901|2017-08-21 12:30,21,16.94,16.94,16.94,16.94,1
20180901|2017-08-22 13:00,22,16.9,16.9,16.9,16.9,1
20180901|2017-08-24 09:30,24,16.9,16.9,16.9,16.9,1
20180901|2017-08-25 08:30,25,16.9,16.9,16.9,16.9,3
20180901|2017-08-25 09:00,25,16.9,16.9,16.9,16.9,3
20180901|2017-08-25 11:30,25,16.9,16.9,16.9,16.9,5
20180901|2017-08-28 11:30,28,16.83,16.83,16.83,16.83,1
20180901|2017-08-28 13:00,28,16.78,16.78,16.78,16.78,1
20180901|2017-08-29 11:00,29,16.72,16.72,16.72,16.72,1
20180901|2017-08-30 08:30,30,16.83,16.83,16.83,16.83,2
20180901|2017-08-30 09:00,30,16.81,16.81,16.81,16.81,1
20180901|2017-08-30 09:30,30,16.81,16.83,16.81,16.81,10
20180901|2017-08-30 10:30,30,16.75,16.75,16.75,16.75,2
20180901|2017-08-31 11:00,31,16.75,16.75,16.75,16.75,6
20180901|2017-08-31 12:00,31,16.7,16.7,16.7,16.7,5
20180901|2017-08-31 13:30,31,16.66,16.66,16.65,16.65,35
20180901|2017-08-31 14:00,31,16.65,16.65,16.65,16.65,20
20180901|2017-08-31 14:30,31,16.65,16.65,16.65,16.65,6
20180901|2017-08-31 15:30,31,16.63,16.63,16.62,16.62,6
20180901|2017-08-31 19:00,1,16.6,16.6,16.6,16.6,2
20180901|2017-09-05 08:00,5,16.8,16.8,16.79,16.79,9
20180901|2017-09-06 09:30,6,16.61,16.61,16.61,16.61,4
20180901|2017-09-07 09:00,7,16.61,16.61,16.61,16.61,12
20180901|2017-09-07 09:30,7,16.57,16.58,16.57,16.58,18
20180901|2017-09-07 11:00,7,16.53,16.53,16.53,16.53,2
20180901|2017-09-07 11:30,7,16.49,16.49,16.49,16.49,3
20180901|2017-09-08 10:00,8,16.34,16.34,16.34,16.34,4
20180901|2017-09-08 10:30,8,16.4,16.4,16.4,16.4,2
20180901|2017-09-11 10:30,11,16.3,16.3,16.3,16.3,1
20180901|2017-09-12 10:30,12,16.3,16.3,16.3,16.3,1
20180901|2017-09-12 13:00,12,16.33,16.33,16.33,16.33,1
20180901|2017-09-13 11:00,13,16.33,16.33,16.33,16.33,3
20180901|2017-09-18 12:00,18,16.44,16.44,16.44,16.44,1
20180901|2017-09-22 06:00,22,16.39,16.39,16.39,16.39,1
20180901|2017-09-22 10:00,22,16.4,16.4,16.4,16.4,2
20180901|2017-10-03 14:00,3,16.29,16.29,16.29,16.29,5
20180901|2017-10-10 11:30,10,16.35,16.35,16.35,16.35,2
20180901|2017-10-11 09:30,11,16.28,16.28,16.28,16.28,2
20180901|2017-10-12 12:00,12,16.22,16.22,16.22,16.22,2
20180901|2017-10-17 14:30,17,16.35,16.37,16.25,16.25,10
20180901|2017-10-18 12:00,18,16.15,16.15,16.15,16.15,1
20180901|2017-10-18 14:30,18,16.22,16.22,16.22,16.22,2
20180901|2017-10-19 11:00,19,16.3,16.3,16.3,16.3,1
20180901|2017-10-19 11:30,19,16.27,16.27,16.27,16.27,7
20180901|2017-10-19 12:00,19,16.2,16.2,16.2,16.2,5
20180901|2017-10-20 10:30,20,16.11,16.11,16.11,16.11,2
20180901|2017-10-23 11:00,23,16.1,16.1,16.1,16.1,2
20180901|2017-10-23 12:30,23,16.1,16.1,16.1,16.1,2
20180901|2017-10-24 09:30,24,16.1,16.1,16.1,16.1,2
20180901|2017-10-24 12:00,24,16.08,16.08,16.08,16.08,5
20180901|2017-10-25 09:00,25,16.04,16.04,16.02,16.04,28
20180901|2017-10-25 09:30,25,16.05,16.07,16.04,16.07,25
20180901|2017-10-25 10:00,25,16.09,16.09,16.09,16.09,2
20180901|2017-10-25 11:00,25,16.08,16.08,16.08,16.08,1
20180901|2017-10-25 12:30,25,16.08,16.08,16.08,16.08,1
20180901|2017-10-25 13:00,25,16.09,16.1,16.09,16.1,3
20180901|2017-10-25 13:30,25,16.15,16.15,16.15,16.15,76
20180901|2017-10-25 14:30,25,16.15,16.15,16.15,16.15,1
20180901|2017-10-26 12:30,26,16.15,16.15,16.15,16.15,3
20180901|2017-10-30 13:00,30,16.18,16.18,16.18,16.18,1
20180901|2017-10-31 12:30,31,16.18,16.18,16.18,16.18,5
20180901|2017-10-31 13:00,31,16.2,16.2,16.2,16.2,8
20180901|2017-10-31 14:00,31,16.2,16.2,16.2,16.2,2
20180901|2017-11-01 11:30,1,16.12,16.13,16.12,16.13,4
20180901|2017-11-01 12:30,1,16.13,16.13,16.13,16.13,1
20180901|2017-11-01 13:00,1,16.09,16.09,16.09,16.09,1
20180901|2017-11-02 10:00,2,16.13,16.13,16.13,16.13,3
20180901|2017-11-02 14:30,2,16.1,16.13,16.1,16.13,5
20180901|2017-11-03 11:00,3,16.08,16.08,16.08,16.08,7
20180901|2017-11-03 11:30,3,16.08,16.08,16.03,16.03,4
20180901|2017-11-03 12:30,3,16.08,16.13,16.08,16.13,3
20180901|2017-11-03 13:00,3,16.13,16.19,16.13,16.19,3
20180901|2017-11-06 08:30,6,16.17,16.17,16.01,16.01,2
20180901|2017-11-06 14:30,6,16.1,16.1,16.1,16.1,1
20180901|2017-11-07 09:00,7,16.04,16.04,16,16,15
20180901|2017-11-07 12:30,7,16,16,16,16,5
20180901|2017-11-07 13:30,7,15.95,15.95,15.94,15.94,4
20180901|2017-11-08 09:00,8,15.9,15.9,15.81,15.82,38
20180901|2017-11-08 09:30,8,15.85,15.85,15.85,15.85,46
20180901|2017-11-08 11:00,8,15.86,15.86,15.85,15.85,9
20180901|2017-11-08 11:30,8,15.86,15.89,15.83,15.83,9
20180901|2017-11-08 12:30,8,15.84,15.84,15.84,15.84,6
20180901|2017-11-08 13:30,8,15.84,15.84,15.84,15.84,3
20180901|2017-11-08 14:00,8,15.84,15.84,15.84,15.84,1
20180901|2017-11-09 09:30,9,15.82,15.82,15.78,15.78,26
20180901|2017-11-09 10:00,9,15.77,15.79,15.77,15.77,37
20180901|2017-11-09 11:00,9,15.79,15.84,15.79,15.84,6
20180901|2017-11-09 11:30,9,15.9,15.9,15.9,15.9,1
20180901|2017-11-09 13:00,9,15.99,15.99,15.99,15.99,1
20180901|2017-11-13 12:00,13,15.85,15.85,15.85,15.85,1
20180901|2017-11-14 09:30,14,15.89,15.95,15.89,15.95,5
20180901|2017-11-14 10:00,14,15.95,15.95,15.95,15.95,1
20180901|2017-11-14 11:00,14,15.91,15.91,15.88,15.89,27
20180901|2017-11-16 09:00,16,15.83,15.83,15.83,15.83,1
20180901|2017-11-17 10:00,17,15.75,15.75,15.75,15.75,1
20180901|2017-11-17 13:30,17,15.75,15.75,15.75,15.75,5
20180901|2017-11-20 10:00,20,15.72,15.72,15.72,15.72,1
20180901|2017-11-21 10:00,21,15.69,15.69,15.68,15.68,6
20180901|2017-11-21 10:30,21,15.68,15.68,15.66,15.66,5
20180901|2017-11-22 09:00,22,15.72,15.72,15.67,15.67,3
20180901|2017-11-22 09:30,22,15.68,15.68,15.63,15.63,3
20180901|2017-11-22 10:00,22,15.7,15.79,15.7,15.79,30
20180901|2017-11-22 10:30,22,15.75,15.75,15.75,15.75,3
20180901|2017-11-22 11:30,22,15.7,15.7,15.7,15.7,1
20180901|2017-11-27 10:30,27,15.8,15.8,15.8,15.8,3
20180901|2017-11-27 11:00,27,15.74,15.74,15.74,15.74,5
20180901|2017-11-27 12:30,27,15.71,15.71,15.7,15.7,10
20180901|2017-11-27 13:00,27,15.66,15.71,15.66,15.71,2
20180901|2017-11-29 10:00,29,15.74,15.74,15.74,15.74,1
20180901|2017-11-29 11:00,29,15.8,15.8,15.79,15.79,3
20180901|2017-11-29 13:00,29,15.76,15.76,15.76,15.76,1
20180901|2017-11-30 12:30,30,15.85,15.86,15.85,15.86,3
20180901|2017-11-30 13:00,30,15.91,15.91,15.91,15.91,2
20180901|2017-12-04 09:30,4,15.87,15.87,15.87,15.87,1
20180901|2017-12-05 07:30,5,15.73,15.73,15.73,15.73,1
20180901|2017-12-05 08:00,5,15.73,15.73,15.73,15.73,1
20180901|2017-12-05 08:30,5,15.75,15.75,15.75,15.75,1
20180901|2017-12-06 10:30,6,15.85,15.85,15.85,15.85,2
20180901|2017-12-07 09:30,7,15.8,15.8,15.8,15.8,5
20180901|2017-12-08 10:30,8,15.7,15.7,15.67,15.67,4
20180901|2017-12-11 11:00,11,15.68,15.68,15.68,15.68,2
20180901|2017-12-11 11:30,11,15.66,15.66,15.66,15.66,3
20180901|2017-12-11 12:00,11,15.62,15.64,15.62,15.64,3
20180901|2017-12-11 12:30,11,15.64,15.66,15.64,15.66,16
20180901|2017-12-11 13:00,11,15.68,15.68,15.68,15.68,1
20180901|2017-12-12 10:00,12,15.6,15.6,15.6,15.6,2
20180901|2017-12-12 11:00,12,15.6,15.6,15.6,15.6,2
20180901|2017-12-12 12:00,12,15.64,15.64,15.64,15.64,2
20180901|2017-12-13 06:00,13,15.65,15.65,15.65,15.65,6
20180901|2017-12-13 10:30,13,15.65,15.65,15.65,15.65,4
20180901|2017-12-13 12:30,13,15.64,15.65,15.64,15.65,3
20180901|2017-12-13 14:00,13,15.61,15.61,15.61,15.61,1
20180901|2017-12-13 15:00,13,15.62,15.62,15.62,15.62,1
20180901|2017-12-14 11:00,14,15.65,15.65,15.65,15.65,4
20180901|2017-12-14 11:30,14,15.68,15.7,15.68,15.7,6
20180901|2017-12-15 11:00,15,15.61,15.63,15.6,15.63,8
20180901|2017-12-15 12:00,15,15.63,15.63,15.63,15.63,2
20180901|2017-12-15 12:30,15,15.64,15.64,15.64,15.64,1
20180901|2017-12-18 13:00,18,15.6,15.6,15.6,15.6,4
20180901|2017-12-19 09:00,19,15.62,15.62,15.58,15.58,6
20180901|2017-12-19 09:30,19,15.54,15.67,15.54,15.64,7
20180901|2017-12-19 10:00,19,15.57,15.57,15.56,15.56,8
20180901|2017-12-19 11:00,19,15.53,15.53,15.53,15.53,2
20180901|2017-12-19 11:30,19,15.51,15.51,15.51,15.51,2
20180901|2017-12-19 12:00,19,15.54,15.54,15.5,15.5,51
20180901|2017-12-19 12:30,19,15.51,15.52,15.51,15.52,2
20180901|2017-12-19 14:30,19,15.5,15.5,15.5,15.5,1
20180901|2017-12-19 15:00,19,15.52,15.58,15.52,15.58,4
20180901|2017-12-20 09:30,20,15.5,15.5,15.5,15.5,4
20180901|2017-12-20 10:30,20,15.5,15.5,15.5,15.5,1
20180901|2017-12-20 11:00,20,15.5,15.5,15.5,15.5,2
20180901|2017-12-20 14:00,20,15.55,15.55,15.55,15.55,3
20180901|2017-12-21 08:30,21,15.65,15.65,15.65,15.65,1
20180901|2017-12-21 09:30,21,15.66,15.66,15.65,15.65,2
20180901|2017-12-21 10:00,21,15.6,15.6,15.6,15.6,1
20180901|2017-12-21 10:30,21,15.49,15.5,15.47,15.5,12
20180901|2017-12-21 11:00,21,15.52,15.55,15.52,15.55,3
20180901|2017-12-21 13:00,21,15.55,15.58,15.53,15.58,11
20180901|2017-12-21 15:30,21,15.6,15.6,15.59,15.59,6
20180901|2017-12-25 23:00,26,15.5,15.5,15.5,15.5,2
20180901|2017-12-26 09:00,26,15.59,15.6,15.59,15.6,4
20180901|2017-12-26 23:00,27,15.5,15.5,15.5,15.5,1
20180901|2017-12-26 23:30,27,15.5,15.5,15.5,15.5,3
20180901|2017-12-27 09:30,27,15.59,15.59,15.59,15.59,4
20180901|2017-12-28 08:30,28,15.5,15.5,15.49,15.49,4
20180901|2017-12-28 11:30,28,15.6,15.6,15.6,15.6,3
20180901|2017-12-29 10:30,29,15.52,15.52,15.52,15.52,1
20180901|2017-12-29 11:00,29,15.55,15.55,15.55,15.55,1
20180901|2017-12-29 12:30,29,15.53,15.53,15.53,15.53,1
20180901|2018-01-02 08:30,2,15.54,15.54,15.54,15.54,3
20180901|2018-01-02 11:00,2,15.52,15.52,15.5,15.5,3
20180901|2018-01-02 12:00,2,15.54,15.54,15.54,15.54,3
20180901|2018-01-02 12:30,2,15.55,15.55,15.55,15.55,7
20180901|2018-01-03 13:00,3,15.6,15.6,15.6,15.6,1
20180901|2018-01-04 09:00,4,15.6,15.64,15.6,15.64,7
20180901|2018-01-04 09:30,4,15.65,15.65,15.65,15.65,3
20180901|2018-01-04 10:30,4,15.66,15.66,15.66,15.66,1
20180901|2018-01-04 11:30,4,15.63,15.63,15.63,15.63,1
20180901|2018-01-05 01:00,5,15.67,15.67,15.67,15.67,1
20180901|2018-01-07 20:00,8,15.6,15.6,15.6,15.6,1
20180901|2018-01-08 09:30,8,15.57,15.57,15.57,15.57,1
20180901|2018-01-08 10:00,8,15.58,15.58,15.58,15.58,2
20180901|2018-01-08 11:00,8,15.58,15.58,15.58,15.58,1
20180901|2018-01-08 14:00,8,15.62,15.62,15.62,15.62,1
20180901|2018-01-08 18:30,9,15.53,15.53,15.52,15.52,2
20180901|2018-01-09 05:30,9,15.6,15.61,15.6,15.61,3
20180901|2018-01-09 07:30,9,15.52,15.52,15.52,15.52,1
20180901|2018-01-09 09:00,9,15.56,15.56,15.56,15.56,2
20180901|2018-01-09 11:30,9,15.52,15.52,15.51,15.51,3
20180901|2018-01-09 13:00,9,15.51,15.52,15.51,15.51,3
20180901|2018-01-09 17:30,10,15.49,15.49,15.45,15.45,3
20180901|2018-01-10 08:30,10,15.51,15.51,15.51,15.51,1
20180901|2018-01-10 09:00,10,15.55,15.55,15.55,15.55,2
20180901|2018-01-10 10:00,10,15.55,15.55,15.53,15.53,36
20180901|2018-01-10 12:30,10,15.51,15.51,15.51,15.51,2
20180901|2018-01-10 13:00,10,15.55,15.55,15.55,15.55,1
20180901|2018-01-10 14:30,10,15.55,15.55,15.55,15.55,1
20180901|2018-01-11 09:00,11,15.6,15.6,15.6,15.6,1
20180901|2018-01-11 10:30,11,15.55,15.55,15.55,15.55,19
20180901|2018-01-11 12:00,11,15.55,15.55,15.55,15.55,1
20180901|2018-01-12 08:00,12,15.6,15.66,15.6,15.63,5
20180901|2018-01-12 09:00,12,15.59,15.6,15.59,15.6,3
20180901|2018-01-12 11:00,12,15.56,15.56,15.56,15.56,1
20180901|2018-01-12 13:30,12,15.56,15.56,15.56,15.56,1
20180901|2018-01-15 17:00,16,15.56,15.56,15.54,15.54,3
20180901|2018-01-16 07:30,16,15.55,15.55,15.54,15.54,3
20180901|2018-01-16 08:30,16,15.58,15.58,15.56,15.56,3
20180901|2018-01-16 09:00,16,15.61,15.61,15.59,15.6,13
20180901|2018-01-16 10:00,16,15.6,15.6,15.6,15.6,5
20180901|2018-01-16 10:30,16,15.6,15.6,15.59,15.59,5
20180901|2018-01-16 11:00,16,15.62,15.62,15.62,15.62,6
20180901|2018-01-16 12:30,16,15.62,15.63,15.62,15.63,7
20180901|2018-01-16 18:30,17,15.63,15.63,15.63,15.63,2
20180901|2018-01-17 06:00,17,15.63,15.63,15.63,15.63,2
20180901|2018-01-17 08:00,17,15.63,15.63,15.63,15.63,24
20180901|2018-01-17 08:30,17,15.63,15.66,15.63,15.66,11
20180901|2018-01-17 10:30,17,15.65,15.65,15.65,15.65,3
20180901|2018-01-17 11:30,17,15.67,15.67,15.67,15.67,12
20180901|2018-01-18 11:30,18,15.67,15.67,15.67,15.67,5
20180901|2018-01-18 12:30,18,15.66,15.66,15.66,15.66,3
20180901|2018-01-18 15:00,18,15.61,15.61,15.59,15.59,10
20180901|2018-01-19 08:30,19,15.65,15.65,15.65,15.65,1
20180901|2018-01-19 10:00,19,15.71,15.71,15.71,15.71,1
20180901|2018-01-19 11:00,19,15.59,15.59,15.56,15.56,9
20180901|2018-01-21 22:30,22,15.69,15.71,15.69,15.71,3
20180901|2018-01-22 07:30,22,15.71,15.71,15.71,15.71,3
20180901|2018-01-22 10:30,22,15.6,15.6,15.6,15.6,1
20180901|2018-01-22 11:30,22,15.6,15.6,15.6,15.6,1
20180901|2018-01-22 12:30,22,15.59,15.59,15.58,15.58,2
20180901|2018-01-22 13:00,22,15.61,15.62,15.61,15.62,6
20180901|2018-01-22 21:30,23,15.68,15.68,15.68,15.68,1
20180901|2018-01-22 22:30,23,15.69,15.69,15.69,15.69,2
20180901|2018-01-23 11:00,23,15.59,15.59,15.58,15.58,6
20180901|2018-01-23 12:30,23,15.6,15.6,15.6,15.6,1
20180901|2018-01-23 13:00,23,15.63,15.63,15.63,15.63,1
20180901|2018-01-24 06:30,24,15.71,15.71,15.71,15.71,8
20180901|2018-01-24 10:00,24,15.63,15.63,15.62,15.62,8
20180901|2018-01-24 11:00,24,15.62,15.62,15.61,15.61,2
20180901|2018-01-25 09:30,25,15.62,15.62,15.62,15.62,1
20180901|2018-01-25 10:00,25,15.61,15.64,15.61,15.64,7
20180901|2018-01-25 17:30,26,15.65,15.65,15.65,15.65,2
20180901|2018-01-26 09:30,26,15.71,15.72,15.71,15.72,5
20180901|2018-01-26 10:30,26,15.63,15.63,15.63,15.63,6
20180901|2018-01-29 10:30,29,15.62,15.62,15.62,15.62,1
20180901|2018-01-29 11:00,29,15.63,15.63,15.63,15.63,2
20180901|2018-01-29 13:00,29,15.67,15.67,15.67,15.67,1
20180901|2018-01-30 09:30,30,15.7,15.7,15.7,15.7,1
20180901|2018-01-30 10:30,30,15.61,15.61,15.6,15.6,5
20180901|2018-01-30 11:00,30,15.65,15.65,15.65,15.65,1
20180901|2018-01-30 12:30,30,15.61,15.61,15.61,15.61,1
20180901|2018-01-31 12:30,31,15.62,15.64,15.58,15.6,9
20180901|2018-02-01 09:30,1,15.7,15.7,15.66,15.66,5
20180901|2018-02-01 10:30,1,15.69,15.69,15.69,15.69,1
20180901|2018-02-01 14:00,1,15.64,15.64,15.62,15.62,3
20180901|2018-02-01 14:30,1,15.61,15.61,15.61,15.61,1
20180901|2018-02-01 17:00,2,15.6,15.6,15.6,15.6,1
20180901|2018-02-02 09:00,2,15.64,15.64,15.64,15.64,2
20180901|2018-02-02 09:30,2,15.63,15.63,15.63,15.63,1
20180901|2018-02-02 10:00,2,15.61,15.61,15.58,15.58,7
20180901|2018-02-02 11:30,2,15.6,15.6,15.57,15.57,2
20180901|2018-02-02 12:00,2,15.6,15.6,15.6,15.6,1
20180901|2018-02-02 13:00,2,15.57,15.57,15.57,15.57,1
20180901|2018-02-04 17:30,5,15.6,15.6,15.6,15.6,2
20180901|2018-02-05 09:00,5,15.6,15.6,15.6,15.6,1
20180901|2018-02-05 10:30,5,15.61,15.61,15.61,15.61,1
20180901|2018-02-05 11:00,5,15.6,15.6,15.6,15.6,9
20180901|2018-02-05 12:00,5,15.6,15.6,15.58,15.58,5
20180901|2018-02-05 12:30,5,15.61,15.61,15.61,15.61,2
20180901|2018-02-05 13:30,5,15.59,15.61,15.59,15.61,2
20180901|2018-02-06 08:00,6,15.65,15.65,15.65,15.65,61
20180901|2018-02-06 08:30,6,15.63,15.66,15.63,15.66,36
20180901|2018-02-06 09:30,6,15.63,15.63,15.63,15.63,1
20180901|2018-02-06 10:00,6,15.65,15.66,15.65,15.66,5
20180901|2018-02-06 10:30,6,15.68,15.68,15.68,15.68,18
20180901|2018-02-06 11:00,6,15.65,15.65,15.65,15.65,1
20180901|2018-02-06 12:30,6,15.68,15.68,15.68,15.68,1
20180901|2018-02-06 13:30,6,15.68,15.71,15.68,15.71,3
20180901|2018-02-07 09:00,7,15.72,15.73,15.72,15.73,3
20180901|2018-02-07 13:00,7,15.67,15.69,15.66,15.69,5
20180901|2018-02-07 14:00,7,15.68,15.68,15.68,15.68,1
20180901|2018-02-08 10:00,8,15.68,15.68,15.68,15.68,1
20180901|2018-02-08 10:30,8,15.7,15.7,15.7,15.7,1
20180901|2018-02-08 11:00,8,15.71,15.71,15.71,15.71,2
20180901|2018-02-08 12:30,8,15.68,15.68,15.68,15.68,2
20180901|2018-02-08 13:30,8,15.67,15.67,15.67,15.67,1
20180901|2018-02-09 11:30,9,15.74,15.74,15.74,15.74,2
20180901|2018-02-09 13:00,9,15.73,15.73,15.73,15.73,1
20180901|2018-02-12 09:30,12,15.74,15.74,15.74,15.74,1
20180901|2018-02-12 10:00,12,15.74,15.75,15.74,15.75,2
20180901|2018-02-12 10:30,12,15.75,15.75,15.75,15.75,12
20180901|2018-02-12 11:00,12,15.74,15.74,15.74,15.74,6
20180901|2018-02-13 08:00,13,15.79,15.79,15.79,15.79,1
20180901|2018-02-13 09:30,13,15.79,15.8,15.79,15.8,6
20180901|2018-02-13 12:30,13,15.84,15.84,15.84,15.84,1
20180901|2018-02-13 13:30,13,15.85,15.85,15.85,15.85,2
20180901|2018-02-14 07:30,14,15.85,15.85,15.85,15.85,4
20180901|2018-02-14 09:00,14,15.85,15.85,15.85,15.85,1
20180901|2018-02-14 09:30,14,15.82,15.82,15.82,15.82,1
20180901|2018-02-14 10:30,14,15.86,15.86,15.86,15.86,3
20180901|2018-02-14 15:00,14,15.89,15.89,15.89,15.89,2
20180901|2018-02-15 09:00,15,15.91,15.92,15.91,15.92,3
20180901|2018-02-15 10:00,15,15.95,15.95,15.95,15.95,2
20180901|2018-02-15 10:30,15,15.92,15.92,15.92,15.92,1
20180901|2018-02-15 11:30,15,15.92,15.92,15.92,15.92,1
20180901|2018-02-15 12:30,15,15.9,15.9,15.9,15.9,2
20180901|2018-02-16 09:00,16,15.8,15.86,15.8,15.86,7
20180901|2018-02-16 10:00,16,15.89,15.89,15.89,15.89,2
20180901|2018-02-16 11:00,16,15.83,15.83,15.83,15.83,3
20180901|2018-02-16 11:30,16,15.89,15.89,15.89,15.89,1
20180901|2018-02-16 12:30,16,15.87,15.87,15.87,15.87,1
20180901|2018-02-20 08:30,20,15.88,15.88,15.88,15.88,1
20180901|2018-02-20 11:00,20,15.9,15.9,15.9,15.9,1
20180901|2018-02-20 12:00,20,15.93,15.94,15.93,15.94,4
20180901|2018-02-20 13:00,20,15.95,15.95,15.95,15.95,3
20180901|2018-02-21 09:00,21,15.95,15.95,15.95,15.95,1
20180901|2018-02-21 09:30,21,15.96,15.98,15.96,15.98,2
20180901|2018-02-21 10:30,21,15.93,15.93,15.93,15.93,1
20180901|2018-02-21 13:00,21,15.92,15.94,15.92,15.92,6
20180901|2018-02-22 09:00,22,15.92,15.93,15.91,15.92,5
20180901|2018-02-22 11:00,22,15.94,15.94,15.9,15.9,4
20180901|2018-02-22 11:30,22,15.91,15.91,15.91,15.91,1
20180901|2018-02-22 12:00,22,15.88,15.88,15.84,15.84,6
20180901|2018-02-22 12:30,22,15.86,15.86,15.86,15.86,1
20180901|2018-02-22 13:00,22,15.86,15.86,15.86,15.86,1
20180901|2018-02-23 09:00,23,15.82,15.82,15.82,15.82,1
20180901|2018-02-23 09:30,23,15.8,15.8,15.8,15.8,1
20180901|2018-02-23 11:30,23,15.84,15.84,15.84,15.84,1
20180901|2018-02-23 12:30,23,15.82,15.82,15.8,15.8,3
20180901|2018-02-23 13:00,23,15.84,15.84,15.8,15.8,2
20180901|2018-02-26 09:30,26,15.78,15.79,15.78,15.79,2
20180901|2018-02-26 11:00,26,15.79,15.84,15.79,15.84,3
20180901|2018-02-26 12:30,26,15.82,15.82,15.8,15.8,2
20180901|2018-02-27 09:00,27,15.84,15.84,15.84,15.84,1
20180901|2018-02-27 10:00,27,15.87,15.87,15.87,15.87,1
20180901|2018-02-27 13:00,27,15.89,15.89,15.89,15.89,1
20180901|2018-02-27 14:00,27,15.91,15.92,15.91,15.92,6
20180901|2018-02-28 07:30,28,15.91,15.91,15.91,15.91,2
20180901|2018-02-28 08:00,28,15.93,15.93,15.93,15.93,1
20180901|2018-02-28 08:30,28,15.92,15.96,15.92,15.96,2
20180901|2018-02-28 09:30,28,15.96,15.96,15.96,15.96,1
20180901|2018-02-28 11:30,28,15.83,15.86,15.83,15.86,2
20180901|2018-02-28 12:00,28,15.86,15.86,15.86,15.86,3
20180901|2018-02-28 12:30,28,15.9,15.9,15.9,15.9,1
20180901|2018-03-01 07:00,1,15.9,15.9,15.9,15.9,1
20180901|2018-03-01 10:30,1,15.86,15.86,15.86,15.86,2
20180901|2018-03-01 11:30,1,15.83,15.84,15.81,15.84,4
20180901|2018-03-01 12:00,1,15.87,15.87,15.87,15.87,1
20180901|2018-03-01 13:00,1,15.9,15.9,15.9,15.9,1
20180901|2018-03-02 09:00,2,15.86,15.86,15.86,15.86,4
20180901|2018-03-02 10:00,2,15.87,15.87,15.87,15.87,1
20180901|2018-03-02 11:00,2,15.89,15.89,15.89,15.89,1
20180901|2018-03-05 13:30,5,15.9,15.9,15.9,15.9,1
20180901|2018-03-06 09:30,6,15.9,15.9,15.9,15.9,3
20180901|2018-03-06 11:00,6,15.87,15.87,15.87,15.87,1
20180901|2018-03-06 11:30,6,15.89,15.89,15.89,15.89,3
20180901|2018-03-06 12:00,6,15.88,15.88,15.87,15.88,3
20180901|2018-03-06 12:30,6,15.85,15.87,15.85,15.87,2
20180901|2018-03-06 13:00,6,15.87,15.87,15.87,15.87,2
20180901|2018-03-07 09:00,7,15.86,15.86,15.86,15.86,5
20180901|2018-03-07 09:30,7,15.88,15.88,15.88,15.88,2
20180901|2018-03-07 10:00,7,15.89,15.89,15.89,15.89,2
20180901|2018-03-07 11:00,7,15.88,15.88,15.83,15.83,4
20180901|2018-03-07 11:30,7,15.81,15.81,15.81,15.81,1
20180901|2018-03-07 13:30,7,15.86,15.86,15.86,15.86,1
20180901|2018-03-08 09:00,8,15.81,15.81,15.81,15.81,1
20180901|2018-03-08 12:00,8,15.87,15.87,15.87,15.87,1
20180901|2018-03-09 09:00,9,15.83,15.83,15.83,15.83,1
20180901|2018-03-09 10:30,9,15.88,15.88,15.86,15.86,5
20180901|2018-03-09 11:00,9,15.85,15.86,15.85,15.86,4
20180901|2018-03-09 11:30,9,15.9,15.9,15.9,15.9,1
20180901|2018-03-09 12:00,9,15.87,15.88,15.87,15.88,2
20180901|2018-03-09 13:00,9,15.91,15.91,15.89,15.9,3
20180901|2018-03-12 08:30,12,15.83,15.83,15.83,15.83,2
20180901|2018-03-12 09:00,12,15.82,15.86,15.82,15.86,3
20180901|2018-03-12 09:30,12,15.87,15.88,15.87,15.88,3
20180901|2018-03-12 10:00,12,15.87,15.87,15.87,15.87,1
20180901|2018-03-12 10:30,12,15.86,15.87,15.86,15.87,3
20180901|2018-03-12 11:00,12,15.89,15.89,15.89,15.89,1
20180901|2018-03-12 11:30,12,15.86,15.87,15.86,15.87,2
20180901|2018-03-12 12:30,12,15.87,15.87,15.87,15.87,2
20180901|2018-03-12 13:00,12,15.85,15.87,15.85,15.87,2
20180901|2018-03-12 13:30,12,15.85,15.85,15.85,15.85,1
20180901|2018-03-13 09:00,13,15.86,15.86,15.86,15.86,2
20180901|2018-03-13 09:30,13,15.83,15.83,15.83,15.83,1
20180901|2018-03-13 10:00,13,15.86,15.86,15.86,15.86,1
20180901|2018-03-13 11:00,13,15.86,15.86,15.86,15.86,4
20180901|2018-03-13 12:00,13,15.86,15.87,15.84,15.87,6
20180901|2018-03-13 12:30,13,15.86,15.87,15.82,15.82,9
20180901|2018-03-13 13:00,13,15.85,15.89,15.85,15.89,5
20180901|2018-03-14 09:00,14,15.81,15.81,15.81,15.81,1
20180901|2018-03-14 09:30,14,15.82,15.86,15.82,15.83,10
20180901|2018-03-14 10:00,14,15.83,15.83,15.82,15.82,3
20180901|2018-03-14 10:30,14,15.82,15.82,15.79,15.79,5
20180901|2018-03-14 11:00,14,15.8,15.84,15.8,15.84,4
20180901|2018-03-14 11:30,14,15.85,15.85,15.85,15.85,5
20180901|2018-03-14 13:00,14,15.85,15.87,15.85,15.87,6
20180901|2018-03-15 11:00,15,15.9,15.9,15.9,15.9,2
20180901|2018-03-15 13:00,15,15.94,15.94,15.94,15.94,5
20180901|2018-03-16 08:30,16,15.89,15.89,15.89,15.89,1
20180901|2018-03-16 09:00,16,15.94,15.94,15.94,15.94,3
20180901|2018-03-16 10:30,16,15.93,15.93,15.93,15.93,1
20180901|2018-03-16 11:00,16,15.95,15.95,15.95,15.95,6
20180901|2018-03-16 11:30,16,15.96,15.96,15.96,15.96,1
20180901|2018-03-16 12:00,16,15.96,15.96,15.96,15.96,5
20180901|2018-03-16 13:00,16,15.98,15.98,15.98,15.98,1
20180901|2018-03-19 09:00,19,15.98,15.98,15.95,15.95,4
20180901|2018-03-19 09:30,19,15.98,15.98,15.98,15.98,1
20180901|2018-03-19 12:00,19,15.98,15.99,15.98,15.99,4
20180901|2018-03-19 12:30,19,15.98,15.99,15.98,15.99,3
20180901|2018-03-19 13:00,19,15.99,16,15.99,16,4
20180901|2018-03-19 13:30,19,15.99,15.99,15.99,15.99,1
20180901|2018-03-19 17:30,20,15.9,15.9,15.9,15.9,1
20180901|2018-03-20 08:30,20,15.95,15.95,15.95,15.95,1
20180901|2018-03-20 09:00,20,15.99,15.99,15.99,15.99,1
20180901|2018-03-20 09:30,20,15.99,16,15.98,16,6
20180901|2018-03-20 10:00,20,15.98,16,15.98,16,3
20180901|2018-03-20 10:30,20,16,16.02,16,16.02,11
20180901|2018-03-20 11:00,20,16.02,16.02,16.01,16.01,6
20180901|2018-03-20 14:30,20,15.97,15.97,15.97,15.97,1
20180901|2018-03-20 15:00,20,15.93,15.93,15.93,15.93,1
20180901|2018-03-21 09:00,21,15.93,15.93,15.93,15.93,1
20180901|2018-03-21 09:30,21,15.96,15.96,15.96,15.96,5
20180901|2018-03-21 10:00,21,15.92,15.92,15.92,15.92,1
20180901|2018-03-21 10:30,21,15.9,15.9,15.9,15.9,2
20180901|2018-03-21 11:00,21,15.92,16.04,15.91,16.04,14
20180901|2018-03-21 13:30,21,16,16,16,16,1
20180901|2018-03-21 14:00,21,15.99,15.99,15.99,15.99,1
20180901|2018-03-21 19:00,22,15.95,15.95,15.95,15.95,4
20180901|2018-03-22 09:30,22,15.95,15.97,15.92,15.92,4
20180901|2018-03-22 10:00,22,15.95,15.95,15.95,15.95,2
20180901|2018-03-22 10:30,22,15.99,15.99,15.99,15.99,1
20180901|2018-03-22 11:00,22,15.95,15.95,15.95,15.95,1
20180901|2018-03-22 11:30,22,15.92,15.92,15.92,15.92,5
20180901|2018-03-22 12:00,22,15.96,15.96,15.94,15.94,3
20180901|2018-03-22 13:00,22,15.96,15.96,15.96,15.96,1
20180901|2018-03-22 14:30,22,15.91,15.91,15.91,15.91,1
20180901|2018-03-22 17:00,23,15.88,15.88,15.88,15.88,2
20180901|2018-03-23 09:00,23,15.88,15.88,15.82,15.84,13
20180901|2018-03-23 09:30,23,15.85,15.85,15.85,15.85,4
20180901|2018-03-23 10:00,23,15.85,15.85,15.85,15.85,1
20180901|2018-03-23 11:00,23,15.82,15.85,15.82,15.85,2
20180901|2018-03-23 12:30,23,15.89,15.89,15.87,15.87,2
20180901|2018-03-23 13:00,23,15.89,15.89,15.89,15.89,1
20180901|2018-03-26 09:00,26,15.91,15.92,15.91,15.92,2
20180901|2018-03-26 10:00,26,15.91,15.95,15.91,15.95,8
20180901|2018-03-26 12:00,26,15.94,15.95,15.93,15.95,9
20180901|2018-03-26 13:00,26,15.93,15.94,15.93,15.94,2
20180901|2018-03-26 13:30,26,15.91,15.91,15.91,15.91,1
20180901|2018-03-26 14:30,26,15.9,15.91,15.9,15.91,6
20180901|2018-03-27 12:00,27,15.93,15.93,15.93,15.93,1
20180901|2018-03-28 11:30,28,15.86,15.86,15.86,15.86,1
20180901|2018-03-28 12:00,28,15.91,15.91,15.91,15.91,1
20180901|2018-03-28 13:00,28,15.86,15.86,15.86,15.86,1
20180901|2018-03-29 09:00,29,15.89,15.89,15.89,15.89,1
20180901|2018-03-29 10:00,29,15.9,15.9,15.9,15.9,2
20180901|2018-03-29 10:30,29,15.88,15.89,15.88,15.89,2
20180901|2018-03-29 11:00,29,15.88,15.88,15.88,15.88,1
20180901|2018-03-29 13:00,29,15.9,15.9,15.9,15.9,1
20180901|2018-03-29 13:30,29,15.88,15.89,15.88,15.89,3
20180901|2018-04-02 09:00,2,15.9,15.9,15.9,15.9,1
20180901|2018-04-02 11:30,2,15.91,15.93,15.91,15.93,4
20180901|2018-04-02 12:00,2,15.95,15.96,15.95,15.96,8
20180901|2018-04-02 13:00,2,15.96,15.96,15.96,15.96,6
20180901|2018-04-03 08:30,3,15.98,15.98,15.98,15.98,2
20180901|2018-04-03 10:00,3,15.98,15.98,15.98,15.98,5
20180901|2018-04-03 11:00,3,15.99,16,15.99,16,9
20180901|2018-04-03 11:30,3,16.02,16.02,16.02,16.02,1
20180901|2018-04-03 12:30,3,16.02,16.05,16.02,16.04,4
20180901|2018-04-03 13:00,3,16.03,16.05,16.03,16.05,2
20180901|2018-04-03 13:30,3,16.05,16.05,16.05,16.05,16
20180901|2018-04-03 17:30,4,16.08,16.08,16.08,16.08,1
20180901|2018-04-04 08:30,4,16.03,16.03,16.03,16.03,1
20180901|2018-04-04 09:00,4,16.05,16.05,16.05,16.05,2
20180901|2018-04-04 09:30,4,16.05,16.05,16.05,16.05,1
20180901|2018-04-04 10:00,4,16.05,16.06,16.05,16.06,4
20180901|2018-04-04 11:00,4,16.06,16.06,16.06,16.06,5
20180901|2018-04-04 11:30,4,16.09,16.09,16.09,16.09,1
20180901|2018-04-04 12:00,4,16.08,16.08,16.08,16.08,3
20180901|2018-04-04 13:00,4,16.08,16.08,16.08,16.08,1
20180901|2018-04-04 14:00,4,16.06,16.06,16.06,16.06,2
20180901|2018-04-04 14:30,4,16.07,16.07,16.07,16.07,2
20180901|2018-04-05 07:30,5,16.09,16.09,16.09,16.09,1
20180901|2018-04-05 08:30,5,16.1,16.1,16.08,16.1,5
20180901|2018-04-05 09:00,5,16.1,16.1,16.1,16.1,9
20180901|2018-04-05 10:00,5,16.08,16.08,16.08,16.08,2
20180901|2018-04-05 11:30,5,16.02,16.02,16.02,16.02,3
20180901|2018-04-05 12:00,5,16.04,16.04,16.04,16.04,1
20180901|2018-04-05 13:00,5,16.07,16.07,16.07,16.07,2
20180901|2018-04-05 15:00,5,16.07,16.07,16.07,16.07,10
20180901|2018-04-05 17:00,6,16.07,16.07,16.07,16.07,1
20180901|2018-04-06 08:30,6,16.06,16.06,16.06,16.06,4
20180901|2018-04-06 09:30,6,16.08,16.09,16.08,16.09,3
20180901|2018-04-06 10:00,6,16.09,16.09,16.09,16.09,1
20180901|2018-04-06 10:30,6,16.1,16.1,16.1,16.1,31
20180901|2018-04-06 11:00,6,16.1,16.13,16.1,16.13,13
20180901|2018-04-06 11:30,6,16.1,16.13,16.1,16.13,13
20180901|2018-04-06 12:00,6,16.13,16.14,16.13,16.14,2
20180901|2018-04-06 12:30,6,16.13,16.13,16.05,16.06,25
20180901|2018-04-06 13:00,6,16.09,16.09,16.09,16.09,1
20180901|2018-04-09 09:00,9,16.11,16.11,16.11,16.11,1
20180901|2018-04-09 10:00,9,16.11,16.11,16.11,16.11,5
20180901|2018-04-09 10:30,9,16.12,16.12,16.12,16.12,2
20180901|2018-04-09 11:00,9,16.12,16.15,16.12,16.15,7
20180901|2018-04-09 12:30,9,16.14,16.15,16.14,16.15,6
20180901|2018-04-09 13:00,9,16.15,16.16,16.15,16.16,2
20180901|2018-04-09 14:30,9,16.13,16.13,16.12,16.12,2
20180901|2018-04-10 08:30,10,16.17,16.17,16.17,16.17,1
20180901|2018-04-10 09:00,10,16.18,16.19,16.17,16.17,16
20180901|2018-04-10 09:30,10,16.19,16.2,16.19,16.2,3
20180901|2018-04-10 10:00,10,16.18,16.18,16.18,16.18,1
20180901|2018-04-10 11:00,10,16.18,16.21,16.18,16.21,16
20180901|2018-04-10 11:30,10,16.16,16.16,16.16,16.16,3
20180901|2018-04-10 13:30,10,16.12,16.13,16.12,16.13,2
20180901|2018-04-11 09:00,11,16.07,16.08,16.06,16.08,5
20180901|2018-04-11 10:30,11,16.08,16.08,16.07,16.07,6
20180901|2018-04-11 11:00,11,16.11,16.11,16.11,16.11,1
20180901|2018-04-11 11:30,11,16.09,16.09,16.06,16.06,6
20180901|2018-04-11 12:30,11,16.09,16.09,16.09,16.09,1
20180901|2018-04-11 13:00,11,16.12,16.12,16.07,16.07,2
20180901|2018-04-11 13:30,11,16.08,16.08,16.07,16.07,3
20180901|2018-04-12 08:00,12,16.08,16.08,16.08,16.08,1
20180901|2018-04-12 08:30,12,16.12,16.12,16.12,16.12,1
20180901|2018-04-12 09:00,12,16.12,16.12,16.12,16.12,5
20180901|2018-04-12 09:30,12,16.12,16.12,16.12,16.12,2
20180901|2018-04-12 10:00,12,16.12,16.13,16.12,16.13,11
20180901|2018-04-12 10:30,12,16.13,16.15,16.13,16.15,3
20180901|2018-04-12 11:00,12,16.11,16.11,16.06,16.06,6
20180901|2018-04-12 11:30,12,16.06,16.12,16.06,16.12,4
20180901|2018-04-13 09:30,13,16.11,16.11,16.11,16.11,3
20180901|2018-04-13 10:00,13,16.13,16.13,16.13,16.13,3
20180901|2018-04-13 10:30,13,16.15,16.15,16.15,16.15,1
20180901|2018-04-13 11:00,13,16.13,16.16,16.12,16.16,10
20180901|2018-04-13 11:30,13,16.17,16.17,16.12,16.12,6
20180901|2018-04-13 12:00,13,16.13,16.17,16.12,16.17,4
20180901|2018-04-13 12:30,13,16.19,16.2,16.19,16.2,21
20180901|2018-04-13 13:00,13,16.21,16.21,16.21,16.21,1
20180901|2018-04-16 09:00,16,16.14,16.22,16.14,16.22,12
20180901|2018-04-16 10:00,16,16.21,16.21,16.21,16.21,1
20180901|2018-04-16 11:30,16,16.22,16.22,16.22,16.22,1
20180901|2018-04-16 12:00,16,16.22,16.24,16.22,16.24,20
20180901|2018-04-16 12:30,16,16.25,16.25,16.25,16.25,1
20180901|2018-04-16 13:00,16,16.21,16.21,16.19,16.19,3
20180901|2018-04-16 13:30,16,16.19,16.19,16.19,16.19,1
20180901|2018-04-17 08:00,17,16.2,16.2,16.2,16.2,1
20180901|2018-04-17 08:30,17,16.24,16.24,16.24,16.24,1
20180901|2018-04-17 09:00,17,16.24,16.29,16.24,16.29,12
20180901|2018-04-17 09:30,17,16.29,16.3,16.29,16.3,28
20180901|2018-04-17 10:00,17,16.32,16.32,16.32,16.32,4
20180901|2018-04-17 10:30,17,16.3,16.3,16.3,16.3,2
20180901|2018-04-17 11:00,17,16.32,16.33,16.32,16.33,3
20180901|2018-04-17 12:00,17,16.35,16.35,16.35,16.35,15
20180901|2018-04-17 13:30,17,16.34,16.34,16.34,16.34,3
20180901|2018-04-17 14:00,17,16.35,16.36,16.34,16.34,15
20180901|2018-04-17 17:00,18,16.34,16.34,16.34,16.34,6
20180901|2018-04-17 21:30,18,16.34,16.34,16.34,16.34,5
20180901|2018-04-18 03:00,18,16.34,16.34,16.34,16.34,3
20180901|2018-04-18 07:00,18,16.34,16.34,16.34,16.34,4
20180901|2018-04-18 07:30,18,16.34,16.34,16.34,16.34,24
20180901|2018-04-18 08:00,18,16.31,16.32,16.31,16.32,4
20180901|2018-04-18 09:00,18,16.35,16.35,16.34,16.34,3
20180901|2018-04-18 11:00,18,16.32,16.32,16.29,16.29,7
20180901|2018-04-18 11:30,18,16.3,16.32,16.3,16.32,7
20180901|2018-04-18 12:30,18,16.32,16.33,16.31,16.31,9
20180901|2018-04-18 13:00,18,16.38,16.38,16.38,16.38,1
20180901|2018-04-18 14:00,18,16.35,16.35,16.35,16.35,2
20180901|2018-04-18 15:00,18,16.32,16.32,16.32,16.32,2
20180901|2018-04-19 08:30,19,16.38,16.38,16.38,16.38,2
20180901|2018-04-19 09:00,19,16.38,16.39,16.38,16.39,17
20180901|2018-04-19 09:30,19,16.41,16.41,16.41,16.41,1
20180901|2018-04-19 11:00,19,16.4,16.42,16.39,16.42,15
20180901|2018-04-19 12:00,19,16.43,16.43,16.43,16.43,6
20180901|2018-04-19 12:30,19,16.4,16.41,16.4,16.4,3
20180901|2018-04-19 13:00,19,16.4,16.41,16.4,16.41,2
20180901|2018-04-19 13:30,19,16.36,16.36,16.36,16.36,5
20180901|2018-04-19 19:00,20,16.35,16.39,16.35,16.39,3
20180901|2018-04-20 09:00,20,16.34,16.34,16.34,16.34,1
20180901|2018-04-20 10:00,20,16.36,16.36,16.36,16.36,1
20180901|2018-04-20 10:30,20,16.37,16.37,16.37,16.37,2
20180901|2018-04-20 11:00,20,16.38,16.38,16.38,16.38,4
20180901|2018-04-20 11:30,20,16.33,16.33,16.33,16.33,1
20180901|2018-04-20 12:30,20,16.33,16.33,16.33,16.33,1
20180901|2018-04-20 13:00,20,16.35,16.35,16.35,16.35,1
20180901|2018-04-23 09:00,23,16.39,16.39,16.39,16.39,4
20180901|2018-04-23 09:30,23,16.42,16.42,16.42,16.42,1
20180901|2018-04-23 11:00,23,16.47,16.49,16.47,16.49,16
20180901|2018-04-23 11:30,23,16.47,16.47,16.42,16.45,7
20180901|2018-04-23 12:00,23,16.47,16.47,16.46,16.46,2
20180901|2018-04-23 12:30,23,16.47,16.47,16.47,16.47,1
20180901|2018-04-23 13:00,23,16.46,16.46,16.45,16.45,2
20180901|2018-04-23 13:30,23,16.45,16.46,16.45,16.46,2
20180901|2018-04-23 14:00,23,16.47,16.47,16.45,16.46,3
20180901|2018-04-23 14:30,23,16.48,16.5,16.48,16.5,13
20180901|2018-04-23 15:00,23,16.48,16.48,16.48,16.48,1
20180901|2018-04-24 07:30,24,16.49,16.49,16.49,16.49,2
20180901|2018-04-24 09:30,24,16.45,16.45,16.45,16.45,1
20180901|2018-04-24 10:00,24,16.5,16.5,16.5,16.5,1
20180901|2018-04-24 10:30,24,16.48,16.49,16.48,16.49,2
20180901|2018-04-24 11:00,24,16.49,16.49,16.49,16.49,3
20180901|2018-04-24 12:00,24,16.49,16.49,16.49,16.49,1
20180901|2018-04-24 12:30,24,16.5,16.5,16.5,16.5,1
20180901|2018-04-24 13:30,24,16.44,16.44,16.44,16.44,2
20180901|2018-04-24 14:30,24,16.49,16.49,16.49,16.49,20
20180901|2018-04-24 15:00,24,16.49,16.49,16.49,16.49,1
20180901|2018-04-25 09:00,25,16.46,16.49,16.46,16.46,4
20180901|2018-04-25 10:00,25,16.49,16.5,16.49,16.5,4
20180901|2018-04-25 11:00,25,16.43,16.43,16.4,16.4,6
20180901|2018-04-25 11:30,25,16.42,16.42,16.42,16.42,2
20180901|2018-04-25 13:00,25,16.49,16.49,16.49,16.49,1
20180901|2018-04-25 13:30,25,16.42,16.42,16.42,16.42,2
20180901|2018-04-26 09:30,26,16.45,16.45,16.45,16.45,3
20180901|2018-04-26 10:00,26,16.44,16.44,16.44,16.44,1
20180901|2018-04-26 10:30,26,16.42,16.42,16.41,16.41,3
20180901|2018-04-26 11:00,26,16.45,16.45,16.45,16.45,1
20180901|2018-04-26 11:30,26,16.41,16.48,16.41,16.48,5
20180901|2018-04-26 12:00,26,16.5,16.5,16.5,16.5,5
20180901|2018-04-27 09:00,27,16.5,16.5,16.5,16.5,7
20180901|2018-04-27 09:30,27,16.51,16.53,16.51,16.51,8
20180901|2018-04-27 10:00,27,16.53,16.53,16.53,16.53,3
20180901|2018-04-27 10:30,27,16.55,16.57,16.55,16.55,5
20180901|2018-04-27 11:00,27,16.55,16.58,16.55,16.58,3
20180901|2018-04-27 11:30,27,16.54,16.55,16.54,16.55,6
20180901|2018-04-27 12:00,27,16.54,16.54,16.54,16.54,2
20180901|2018-04-27 13:00,27,16.55,16.55,16.55,16.55,1
20180901|2018-04-27 13:30,27,16.53,16.53,16.53,16.53,1
20180901|2018-04-30 07:00,30,16.55,16.55,16.55,16.55,31
20180901|2018-04-30 08:00,30,16.57,16.57,16.57,16.57,1
20180901|2018-04-30 09:00,30,16.59,16.6,16.59,16.59,18
20180901|2018-04-30 09:30,30,16.59,16.59,16.58,16.58,3
20180901|2018-04-30 11:00,30,16.58,16.58,16.58,16.58,3
20180901|2018-04-30 11:30,30,16.6,16.6,16.6,16.6,1
20180901|2018-05-01 09:30,1,16.58,16.58,16.58,16.58,2
20180901|2018-05-01 10:00,1,16.58,16.58,16.58,16.58,1
20180901|2018-05-01 10:30,1,16.56,16.56,16.56,16.56,1
20180901|2018-05-01 11:00,1,16.6,16.63,16.6,16.62,7
20180901|2018-05-01 12:30,1,16.57,16.57,16.57,16.57,1
20180901|2018-05-01 13:00,1,16.57,16.57,16.57,16.57,1
20180901|2018-05-02 09:00,2,16.6,16.6,16.6,16.6,1
20180901|2018-05-02 09:30,2,16.6,16.6,16.6,16.6,2
20180901|2018-05-02 10:00,2,16.57,16.57,16.57,16.57,1
20180901|2018-05-02 10:30,2,16.58,16.58,16.56,16.56,2
20180901|2018-05-02 11:00,2,16.55,16.59,16.55,16.59,2
20180901|2018-05-02 11:30,2,16.55,16.55,16.54,16.54,2
20180901|2018-05-02 12:00,2,16.57,16.62,16.57,16.59,23
20180901|2018-05-02 12:30,2,16.59,16.61,16.57,16.61,13
20180901|2018-05-02 15:00,2,16.59,16.59,16.59,16.59,1
20180901|2018-05-02 15:30,2,16.56,16.56,16.56,16.56,1
20180901|2018-05-03 09:00,3,16.58,16.58,16.57,16.57,3
20180901|2018-05-03 09:30,3,16.54,16.54,16.53,16.54,5
20180901|2018-05-03 10:00,3,16.55,16.55,16.55,16.55,2
20180901|2018-05-03 11:00,3,16.53,16.55,16.53,16.55,5
20180901|2018-05-03 12:00,3,16.58,16.58,16.48,16.51,21
20180901|2018-05-03 12:30,3,16.53,16.53,16.5,16.5,4
20180901|2018-05-03 13:00,3,16.51,16.54,16.51,16.51,5
20180901|2018-05-03 13:30,3,16.51,16.51,16.51,16.51,4
20180901|2018-05-03 14:00,3,16.55,16.55,16.55,16.55,3
20180901|2018-05-03 14:30,3,16.53,16.53,16.53,16.53,1
20180901|2018-05-03 15:00,3,16.53,16.53,16.53,16.53,1
20180901|2018-05-04 09:00,4,16.57,16.57,16.51,16.52,5
20180901|2018-05-04 10:00,4,16.56,16.56,16.56,16.56,3
20180901|2018-05-04 11:00,4,16.52,16.57,16.52,16.57,9
20180901|2018-05-04 11:30,4,16.55,16.55,16.55,16.55,1
20180901|2018-05-04 12:00,4,16.54,16.54,16.54,16.54,2
20180901|2018-05-04 12:30,4,16.55,16.55,16.54,16.54,11
20180901|2018-05-04 13:00,4,16.57,16.57,16.57,16.57,1
20180901|2018-05-04 13:30,4,16.53,16.53,16.53,16.53,1
20180901|2018-05-07 09:00,7,16.6,16.6,16.6,16.6,1
20180901|2018-05-07 09:30,7,16.65,16.66,16.65,16.66,3
20180901|2018-05-07 11:00,7,16.65,16.7,16.65,16.69,34
20180901|2018-05-07 11:30,7,16.69,16.69,16.69,16.69,11
20180901|2018-05-07 12:00,7,16.7,16.7,16.7,16.7,12
20180901|2018-05-07 13:00,7,16.69,16.69,16.69,16.69,1
20180901|2018-05-07 14:00,7,16.69,16.69,16.69,16.69,2
20180901|2018-05-07 15:00,7,16.66,16.66,16.66,16.66,2
20180901|2018-05-08 07:00,8,16.73,16.75,16.73,16.75,11
20180901|2018-05-08 09:00,8,16.74,16.74,16.74,16.74,1
20180901|2018-05-08 10:30,8,16.73,16.75,16.73,16.75,3
20180901|2018-05-08 11:00,8,16.71,16.71,16.69,16.69,2
20180901|2018-05-08 11:30,8,16.73,16.73,16.7,16.72,10
20180901|2018-05-08 12:00,8,16.73,16.73,16.73,16.73,1
20180901|2018-05-08 12:30,8,16.74,16.74,16.74,16.74,1
20180901|2018-05-08 15:30,8,16.75,16.75,16.75,16.75,2
20180901|2018-05-09 07:30,9,16.76,16.76,16.76,16.76,1
20180901|2018-05-09 08:30,9,16.78,16.78,16.76,16.76,5
20180901|2018-05-09 09:00,9,16.79,16.79,16.79,16.79,3
20180901|2018-05-09 09:30,9,16.79,16.8,16.77,16.8,4
20180901|2018-05-09 10:00,9,16.78,16.8,16.78,16.8,3
20180901|2018-05-09 10:30,9,16.79,16.79,16.76,16.79,4
20180901|2018-05-09 11:30,9,16.77,16.85,16.76,16.85,14
20180901|2018-05-09 12:00,9,16.85,16.86,16.85,16.86,9
20180901|2018-05-09 13:30,9,16.83,16.83,16.82,16.82,2
20180901|2018-05-09 15:00,9,16.85,16.85,16.82,16.82,4
20180901|2018-05-09 15:30,9,16.81,16.82,16.81,16.82,3
20180901|2018-05-09 21:00,10,16.83,16.83,16.83,16.83,2
20180901|2018-05-10 09:00,10,16.82,16.82,16.81,16.81,13
20180901|2018-05-10 09:30,10,16.79,16.79,16.79,16.79,1
20180901|2018-05-10 10:00,10,16.77,16.77,16.77,16.77,1
20180901|2018-05-10 10:30,10,16.78,16.78,16.75,16.75,12
20180901|2018-05-10 11:00,10,16.74,16.75,16.71,16.71,20
20180901|2018-05-10 11:30,10,16.7,16.7,16.6,16.66,13
20180901|2018-05-10 12:00,10,16.65,16.65,16.65,16.65,1
20180901|2018-05-10 12:30,10,16.66,16.66,16.66,16.66,1
20180901|2018-05-10 13:00,10,16.66,16.68,16.66,16.68,2
20180901|2018-05-10 14:30,10,16.7,16.71,16.7,16.71,3
20180901|2018-05-10 15:00,10,16.68,16.68,16.68,16.68,2
20180901|2018-05-10 15:30,10,16.7,16.7,16.7,16.7,1
20180901|2018-05-11 09:00,11,16.75,16.75,16.75,16.75,2
20180901|2018-05-11 10:30,11,16.76,16.76,16.76,16.76,4
20180901|2018-05-11 11:00,11,16.73,16.73,16.7,16.72,9
20180901|2018-05-11 11:30,11,16.67,16.67,16.66,16.66,15
20180901|2018-05-11 12:00,11,16.63,16.66,16.61,16.61,39
20180901|2018-05-11 12:30,11,16.62,16.62,16.6,16.6,7
20180901|2018-05-11 13:00,11,16.65,16.65,16.65,16.65,1
20180901|2018-05-14 08:00,14,16.7,16.7,16.7,16.7,1
20180901|2018-05-14 08:30,14,16.71,16.71,16.71,16.71,1
20180901|2018-05-14 09:00,14,16.78,16.78,16.78,16.78,1
20180901|2018-05-14 09:30,14,16.79,16.79,16.79,16.79,1
20180901|2018-05-14 10:00,14,16.8,16.83,16.8,16.83,11
20180901|2018-05-14 11:00,14,16.82,16.82,16.82,16.82,1
20180901|2018-05-14 11:30,14,16.8,16.84,16.8,16.84,6
20180901|2018-05-14 12:00,14,16.8,16.84,16.8,16.84,3
20180901|2018-05-14 15:00,14,16.83,16.83,16.83,16.83,2
20180901|2018-05-15 07:30,15,16.84,16.84,16.84,16.84,18
20180901|2018-05-15 08:00,15,16.85,16.86,16.85,16.86,3
20180901|2018-05-15 09:00,15,16.86,16.88,16.86,16.88,3
20180901|2018-05-15 09:30,15,16.88,16.89,16.88,16.89,2
20180901|2018-05-15 10:30,15,16.88,16.89,16.88,16.89,2
20180901|2018-05-15 11:00,15,16.88,16.9,16.87,16.9,29
20180901|2018-05-15 12:30,15,16.9,16.95,16.9,16.95,15
20180901|2018-05-15 13:00,15,16.93,16.94,16.93,16.94,4
20180901|2018-05-16 07:30,16,16.94,16.94,16.94,16.94,2
20180901|2018-05-16 08:00,16,16.94,16.98,16.94,16.98,13
20180901|2018-05-16 08:30,16,16.98,17,16.98,17,8
20180901|2018-05-16 09:00,16,17,17,16.96,16.98,18
20180901|2018-05-16 09:30,16,17,17,16.96,16.96,3
20180901|2018-05-16 10:00,16,16.95,16.97,16.94,16.97,12
20180901|2018-05-16 10:30,16,16.96,16.96,16.9,16.91,36
20180901|2018-05-16 11:00,16,16.88,16.91,16.74,16.87,19
20180901|2018-05-16 12:00,16,16.9,16.95,16.9,16.94,9
20180901|2018-05-16 12:30,16,16.92,16.92,16.91,16.92,4
20180901|2018-05-16 13:00,16,16.93,16.94,16.91,16.94,5
20180901|2018-05-16 13:30,16,16.91,16.91,16.91,16.91,1
20180901|2018-05-16 14:00,16,16.91,16.91,16.91,16.91,5
20180901|2018-05-16 14:30,16,16.91,16.91,16.91,16.91,1
20180901|2018-05-17 09:00,17,16.9,16.9,16.9,16.9,1
20180901|2018-05-17 09:30,17,16.88,16.88,16.87,16.87,2
20180901|2018-05-17 10:00,17,16.88,16.9,16.85,16.86,6
20180901|2018-05-17 10:30,17,16.84,16.88,16.84,16.86,6
20180901|2018-05-17 11:00,17,16.87,16.87,16.79,16.81,21
20180901|2018-05-17 11:30,17,16.81,16.82,16.78,16.8,30
20180901|2018-05-17 12:00,17,16.8,16.8,16.78,16.79,12
20180901|2018-05-17 12:30,17,16.78,16.8,16.77,16.77,14
20180901|2018-05-17 13:00,17,16.76,16.8,16.76,16.77,12
20180901|2018-05-17 13:30,17,16.77,16.8,16.75,16.75,16
20180901|2018-05-17 14:00,17,16.74,16.74,16.7,16.71,15
20180901|2018-05-17 14:30,17,16.71,16.77,16.71,16.74,10
20180901|2018-05-17 15:00,17,16.73,16.73,16.73,16.73,2
20180901|2018-05-17 22:00,18,16.8,16.8,16.8,16.8,4
20180901|2018-05-18 08:30,18,16.77,16.77,16.74,16.75,4
20180901|2018-05-18 09:00,18,16.76,16.79,16.76,16.78,7
20180901|2018-05-18 09:30,18,16.77,16.77,16.77,16.77,2
20180901|2018-05-18 10:00,18,16.78,16.78,16.78,16.78,1
20180901|2018-05-18 11:00,18,16.8,16.81,16.8,16.81,2
20180901|2018-05-18 12:00,18,16.82,16.83,16.82,16.83,4
20180901|2018-05-18 12:30,18,16.81,16.82,16.79,16.81,19
20180901|2018-05-18 13:00,18,16.84,16.84,16.84,16.84,1
20180901|2018-05-20 17:00,21,16.84,16.94,16.84,16.94,5
20180901|2018-05-20 19:30,21,16.95,16.95,16.95,16.95,7
20180901|2018-05-20 20:30,21,16.95,16.95,16.95,16.95,2
20180901|2018-05-21 08:30,21,16.96,16.96,16.96,16.96,2
20180901|2018-05-21 09:00,21,16.99,16.99,16.96,16.98,15
20180901|2018-05-21 11:00,21,16.99,16.99,16.96,16.96,11
20180901|2018-05-21 11:30,21,16.97,16.97,16.97,16.97,1
20180901|2018-05-21 12:30,21,16.97,16.97,16.97,16.97,1
20180901|2018-05-21 14:00,21,16.99,17,16.99,17,6
20180901|2018-05-21 14:30,21,17,17,17,17,1
20180901|2018-05-21 18:30,22,17,17,17,17,1
20180901|2018-05-21 20:00,22,17,17,17,17,2
20180901|2018-05-22 07:30,22,17.01,17.02,17.01,17.02,2
20180901|2018-05-22 08:30,22,17,17.02,17,17.02,2
20180901|2018-05-22 09:00,22,17,17.04,17,17.04,7
20180901|2018-05-22 09:30,22,17.05,17.05,17.05,17.05,7
20180901|2018-05-22 10:00,22,17.03,17.07,17.03,17.07,3
20180901|2018-05-22 10:30,22,17.03,17.04,17.03,17.04,2
20180901|2018-05-22 11:00,22,17.03,17.04,16.98,16.98,19
20180901|2018-05-22 11:30,22,16.99,17.01,16.99,17.01,10
20180901|2018-05-22 12:30,22,17.03,17.03,17.03,17.03,1
20180901|2018-05-22 13:00,22,17.04,17.04,17.04,17.04,1
20180901|2018-05-22 13:30,22,17,17,17,17,2
20180901|2018-05-23 08:30,23,17,17,17,17,2
20180901|2018-05-23 09:00,23,17,17,17,17,1
20180901|2018-05-23 09:30,23,17.01,17.01,17.01,17.01,1
20180901|2018-05-23 10:00,23,16.99,17,16.99,17,6
20180901|2018-05-23 11:00,23,16.96,16.99,16.96,16.97,24
20180901|2018-05-23 11:30,23,16.95,16.96,16.95,16.96,4
20180901|2018-05-23 12:00,23,16.95,16.95,16.95,16.95,6
20180901|2018-05-23 12:30,23,16.96,16.99,16.96,16.99,7
20180901|2018-05-24 08:00,24,16.94,16.94,16.94,16.94,1
20180901|2018-05-24 09:30,24,16.94,16.96,16.89,16.89,19
20180901|2018-05-24 10:00,24,16.93,16.93,16.93,16.93,4
20180901|2018-05-24 10:30,24,16.95,16.95,16.95,16.95,1
20180901|2018-05-24 12:00,24,16.95,16.95,16.95,16.95,1
20180901|2018-05-24 14:00,24,16.94,16.94,16.94,16.94,2
20180901|2018-05-24 15:30,24,16.92,16.92,16.92,16.92,1
20180901|2018-05-25 08:30,25,16.93,16.93,16.91,16.91,3
20180901|2018-05-25 09:00,25,16.92,16.92,16.9,16.9,2
20180901|2018-05-25 09:30,25,16.89,16.91,16.89,16.91,4
20180901|2018-05-25 10:00,25,16.9,16.9,16.9,16.9,1
20180901|2018-05-25 10:30,25,16.92,16.92,16.92,16.92,1
20180901|2018-05-25 11:00,25,16.9,16.9,16.9,16.9,1
20180901|2018-05-25 11:30,25,16.88,16.89,16.87,16.88,4
20180901|2018-05-25 12:00,25,16.89,16.89,16.89,16.89,1
20180901|2018-05-25 12:30,25,16.88,16.9,16.88,16.9,2
20180901|2018-05-25 13:00,25,16.91,16.92,16.91,16.92,6
20180901|2018-05-28 17:00,29,16.99,16.99,16.99,16.99,1
20180901|2018-05-29 06:00,29,16.96,16.96,16.96,16.96,30
20180901|2018-05-29 06:30,29,16.94,16.94,16.94,16.94,1
20180901|2018-05-29 08:30,29,16.98,16.98,16.98,16.98,1
20180901|2018-05-29 09:00,29,16.99,17,16.99,17,67
20180901|2018-05-29 10:00,29,17,17.02,17,17.02,18
20180901|2018-05-29 10:30,29,17.05,17.05,17.05,17.05,2
20180901|2018-05-29 11:00,29,17.05,17.05,17.05,17.05,2
20180901|2018-05-29 11:30,29,17.01,17.05,17,17.05,9
20180901|2018-05-29 12:00,29,17.06,17.06,17.06,17.06,1
20180901|2018-05-29 12:30,29,17.06,17.06,17.05,17.05,4
20180901|2018-05-29 13:00,29,17.05,17.05,17.05,17.05,10
20180901|2018-05-29 15:30,29,17.02,17.02,17.01,17.01,2
20180901|2018-05-30 09:00,30,17.03,17.05,17.01,17.05,31
20180901|2018-05-30 10:00,30,17.02,17.04,17.02,17.03,8
20180901|2018-05-30 10:30,30,17.05,17.05,17.05,17.05,7
20180901|2018-05-30 11:00,30,17.07,17.07,17.02,17.02,10
20180901|2018-05-30 12:30,30,17.06,17.06,17.05,17.05,18
20180901|2018-05-30 14:30,30,17.05,17.05,17.05,17.05,1
20180901|2018-05-31 08:30,31,17.03,17.05,17.03,17.05,13
20180901|2018-05-31 09:00,31,17.04,17.04,17.02,17.02,2
20180901|2018-05-31 09:30,31,17.04,17.04,17.02,17.02,8
20180901|2018-05-31 10:00,31,17,17.02,16.99,17.02,7
20180901|2018-05-31 10:30,31,17.02,17.02,17.02,17.02,1
20180901|2018-05-31 11:00,31,17,17.03,17,17.03,15
20180901|2018-05-31 11:30,31,17.01,17.01,17,17,2
20180901|2018-05-31 12:00,31,17.02,17.02,16.99,17.01,7
20180901|2018-05-31 12:30,31,17,17,16.99,16.99,2
20180901|2018-05-31 13:00,31,17.01,17.01,17.01,17.01,7
20180901|2018-05-31 13:30,31,17.01,17.01,17.01,17.01,1
20180901|2018-05-31 15:00,31,17,17,17,17,1
20180901|2018-05-31 15:30,31,17.01,17.01,17.01,17.01,1
20180901|2018-05-31 18:30,1,16.99,16.99,16.98,16.98,2
20180901|2018-05-31 19:30,1,16.99,16.99,16.99,16.99,1
20180901|2018-06-01 08:30,1,17.01,17.02,17.01,17.02,26
20180901|2018-06-01 09:00,1,17,17,16.95,16.97,30
20180901|2018-06-01 09:30,1,16.95,16.95,16.92,16.94,45
20180901|2018-06-01 10:00,1,16.94,16.97,16.93,16.97,27
20180901|2018-06-01 10:30,1,16.95,16.95,16.95,16.95,3
20180901|2018-06-01 11:00,1,16.93,16.94,16.91,16.94,8
20180901|2018-06-01 11:30,1,16.93,16.93,16.93,16.93,2
20180901|2018-06-01 12:00,1,16.94,16.96,16.94,16.96,10
20180901|2018-06-01 13:00,1,16.93,16.93,16.93,16.93,2
20180901|2018-06-03 23:30,4,16.9,16.9,16.9,16.9,1
20180901|2018-06-04 04:00,4,16.92,16.92,16.9,16.9,2
20180901|2018-06-04 06:30,4,16.92,16.92,16.92,16.92,2
20180901|2018-06-04 07:00,4,16.9,16.9,16.9,16.9,2
20180901|2018-06-04 08:30,4,16.92,16.92,16.88,16.88,7
20180901|2018-06-04 09:00,4,16.87,16.87,16.79,16.82,41
20180901|2018-06-04 09:30,4,16.84,16.84,16.84,16.84,3
20180901|2018-06-04 10:00,4,16.85,16.86,16.85,16.85,4
20180901|2018-06-04 11:00,4,16.85,16.87,16.85,16.87,6
20180901|2018-06-04 11:30,4,16.85,16.85,16.85,16.85,3
20180901|2018-06-04 12:00,4,16.85,16.85,16.85,16.85,2
20180901|2018-06-04 12:30,4,16.85,16.87,16.82,16.84,10
20180901|2018-06-04 13:00,4,16.86,16.86,16.78,16.78,5
20180901|2018-06-04 13:30,4,16.79,16.79,16.79,16.79,2
20180901|2018-06-04 20:00,5,16.86,16.86,16.86,16.86,1
20180901|2018-06-05 08:00,5,16.76,16.79,16.76,16.79,3
20180901|2018-06-05 08:30,5,16.78,16.8,16.73,16.76,21
20180901|2018-06-05 09:00,5,16.75,16.75,16.62,16.65,141
20180901|2018-06-05 09:30,5,16.63,16.66,16.62,16.66,32
20180901|2018-06-05 10:00,5,16.64,16.64,16.57,16.58,64
20180901|2018-06-05 10:30,5,16.55,16.56,16.52,16.54,70
20180901|2018-06-05 11:00,5,16.52,16.56,16.52,16.56,11
20180901|2018-06-05 11:30,5,16.58,16.58,16.52,16.52,14
20180901|2018-06-05 12:00,5,16.57,16.57,16.54,16.54,3
20180901|2018-06-05 12:30,5,16.52,16.53,16.5,16.53,53
20180901|2018-06-05 13:00,5,16.52,16.53,16.52,16.53,3
20180901|2018-06-05 13:30,5,16.51,16.51,16.51,16.51,4
20180901|2018-06-05 14:00,5,16.52,16.52,16.52,16.52,2
20180901|2018-06-05 15:30,5,16.52,16.52,16.52,16.52,1
20180901|2018-06-05 17:00,6,16.43,16.5,16.43,16.5,7
20180901|2018-06-05 17:30,6,16.52,16.52,16.52,16.52,1
20180901|2018-06-06 07:00,6,16.48,16.48,16.48,16.48,3
20180901|2018-06-06 07:30,6,16.48,16.48,16.48,16.48,1
20180901|2018-06-06 08:00,6,16.44,16.46,16.44,16.46,3
20180901|2018-06-06 08:30,6,16.46,16.51,16.46,16.51,27
20180901|2018-06-06 09:00,6,16.48,16.49,16.48,16.48,27
20180901|2018-06-06 09:30,6,16.53,16.53,16.53,16.53,1
20180901|2018-06-06 10:00,6,16.59,16.62,16.57,16.57,11
20180901|2018-06-06 10:30,6,16.56,16.62,16.54,16.62,7
20180901|2018-06-06 11:00,6,16.65,16.67,16.65,16.67,4
20180901|2018-06-06 11:30,6,16.65,16.67,16.65,16.67,3
20180901|2018-06-06 12:00,6,16.68,16.68,16.68,16.68,1
20180901|2018-06-06 13:00,6,16.65,16.69,16.65,16.69,2
20180901|2018-06-06 14:00,6,16.71,16.71,16.71,16.71,1
20180901|2018-06-06 15:00,6,16.72,16.72,16.72,16.72,1
20180901|2018-06-06 15:30,6,16.68,16.68,16.67,16.67,5
20180901|2018-06-06 17:00,7,16.74,16.74,16.74,16.74,1
20180901|2018-06-06 20:30,7,16.77,16.77,16.77,16.77,1
20180901|2018-06-07 06:30,7,16.77,16.77,16.77,16.77,2
20180901|2018-06-07 07:30,7,16.76,16.76,16.75,16.75,7
20180901|2018-06-07 08:00,7,16.76,16.78,16.76,16.78,8
20180901|2018-06-07 08:30,7,16.74,16.78,16.74,16.78,7
20180901|2018-06-07 09:00,7,16.74,16.74,16.72,16.72,5
20180901|2018-06-07 09:30,7,16.66,16.66,16.6,16.6,17
20180901|2018-06-07 10:00,7,16.64,16.65,16.64,16.65,6
20180901|2018-06-07 10:30,7,16.65,16.68,16.64,16.68,4
20180901|2018-06-07 11:00,7,16.7,16.77,16.7,16.77,5
20180901|2018-06-07 11:30,7,16.78,16.8,16.77,16.8,15
20180901|2018-06-07 12:00,7,16.79,16.85,16.79,16.85,15
20180901|2018-06-07 12:30,7,16.87,16.88,16.83,16.85,16
20180901|2018-06-07 13:00,7,16.84,16.87,16.84,16.87,5
20180901|2018-06-07 13:30,7,16.87,16.87,16.84,16.87,28
20180901|2018-06-07 14:00,7,16.88,16.89,16.88,16.89,7
20180901|2018-06-07 14:30,7,16.89,16.9,16.88,16.9,29
20180901|2018-06-07 15:30,7,16.9,16.92,16.9,16.92,2
20180901|2018-06-07 17:00,8,16.93,16.93,16.93,16.93,3
20180901|2018-06-08 04:00,8,16.95,16.95,16.95,16.95,3
20180901|2018-06-08 06:00,8,16.96,16.96,16.96,16.96,2
20180901|2018-06-08 08:00,8,16.93,16.93,16.85,16.86,25
20180901|2018-06-08 08:30,8,16.87,16.91,16.87,16.9,20
20180901|2018-06-08 09:00,8,16.89,16.89,16.89,16.89,9
20180901|2018-06-08 09:30,8,16.91,16.91,16.91,16.91,2
20180901|2018-06-08 10:00,8,16.91,16.91,16.89,16.91,7
20180901|2018-06-08 10:30,8,16.89,16.9,16.89,16.9,4
20180901|2018-06-08 11:00,8,16.9,16.94,16.9,16.94,8
20180901|2018-06-08 11:30,8,16.94,16.94,16.94,16.94,1
20180901|2018-06-08 12:00,8,16.95,16.95,16.95,16.95,1
20180901|2018-06-08 12:30,8,16.91,16.91,16.87,16.91,14
20180901|2018-06-10 17:30,11,16.86,16.86,16.86,16.86,1
20180901|2018-06-10 18:00,11,16.9,16.9,16.9,16.9,1
20180901|2018-06-11 05:00,11,16.9,16.9,16.9,16.9,2
20180901|2018-06-11 09:00,11,16.89,16.9,16.89,16.9,3
20180901|2018-06-11 10:30,11,16.82,16.83,16.82,16.83,2
20180901|2018-06-11 11:00,11,16.84,16.84,16.81,16.84,4
20180901|2018-06-11 11:30,11,16.8,16.82,16.8,16.82,3
20180901|2018-06-11 14:30,11,16.78,16.78,16.78,16.78,1
20180901|2018-06-12 06:30,12,16.76,16.76,16.75,16.75,4
20180901|2018-06-12 07:00,12,16.78,16.78,16.73,16.73,4
20180901|2018-06-12 08:30,12,16.72,16.77,16.7,16.75,37
20180901|2018-06-12 09:00,12,16.77,16.8,16.69,16.69,22
20180901|2018-06-12 09:30,12,16.66,16.68,16.65,16.68,3
20180901|2018-06-12 10:00,12,16.69,16.71,16.69,16.71,15
20180901|2018-06-12 10:30,12,16.71,16.75,16.69,16.71,20
20180901|2018-06-12 11:00,12,16.71,16.74,16.68,16.74,24
20180901|2018-06-12 11:30,12,16.76,16.77,16.74,16.77,24
20180901|2018-06-12 12:00,12,16.75,16.76,16.75,16.76,2
20180901|2018-06-12 12:30,12,16.75,16.76,16.74,16.76,3
20180901|2018-06-12 13:00,12,16.76,16.76,16.76,16.76,2
20180901|2018-06-12 13:30,12,16.74,16.74,16.72,16.72,5
20180901|2018-06-12 14:00,12,16.72,16.72,16.72,16.72,1
20180901|2018-06-12 15:00,12,16.71,16.76,16.71,16.76,5
20180901|2018-06-13 07:30,13,16.78,16.79,16.78,16.79,6
20180901|2018-06-13 08:00,13,16.76,16.76,16.76,16.76,2
20180901|2018-06-13 08:30,13,16.78,16.78,16.78,16.78,1
20180901|2018-06-13 09:00,13,16.76,16.76,16.73,16.76,19
20180901|2018-06-13 09:30,13,16.74,16.76,16.74,16.76,2
20180901|2018-06-13 10:30,13,16.74,16.75,16.73,16.73,5
20180901|2018-06-13 11:00,13,16.73,16.73,16.71,16.73,12
20180901|2018-06-13 11:30,13,16.72,16.72,16.7,16.7,4
20180901|2018-06-13 12:00,13,16.7,16.7,16.7,16.7,5
20180901|2018-06-13 12:30,13,16.69,16.71,16.69,16.71,2
20180901|2018-06-13 13:30,13,16.71,16.71,16.71,16.71,5
20180901|2018-06-13 14:00,13,16.71,16.71,16.71,16.71,1
20180901|2018-06-13 15:00,13,16.72,16.73,16.72,16.73,3
20180901|2018-06-13 17:00,14,16.75,16.75,16.75,16.75,3
20180901|2018-06-13 20:00,14,16.75,16.75,16.75,16.75,7
20180901|2018-06-14 08:00,14,16.77,16.77,16.76,16.77,7
20180901|2018-06-14 08:30,14,16.75,16.78,16.75,16.78,4
20180901|2018-06-14 09:00,14,16.78,16.78,16.74,16.74,8
20180901|2018-06-14 09:30,14,16.74,16.75,16.74,16.75,6
20180901|2018-06-14 11:00,14,16.72,16.72,16.63,16.66,55
20180901|2018-06-14 11:30,14,16.64,16.66,16.64,16.66,3
20180901|2018-06-14 12:00,14,16.63,16.63,16.63,16.63,1
20180901|2018-06-14 12:30,14,16.62,16.62,16.62,16.62,1
20180901|2018-06-14 13:00,14,16.61,16.65,16.56,16.56,25
20180901|2018-06-14 13:30,14,16.56,16.56,16.55,16.55,19
20180901|2018-06-14 14:00,14,16.58,16.58,16.58,16.58,3
20180901|2018-06-14 14:30,14,16.57,16.57,16.57,16.57,2
20180901|2018-06-14 15:30,14,16.57,16.57,16.57,16.57,2
20180901|2018-06-14 18:30,15,16.55,16.55,16.52,16.52,5
20180901|2018-06-14 22:00,15,16.61,16.62,16.61,16.62,2
20180901|2018-06-15 08:00,15,16.54,16.56,16.54,16.56,2
20180901|2018-06-15 08:30,15,16.53,16.53,16.4,16.4,88
20180901|2018-06-15 09:00,15,16.4,16.4,16.4,16.4,5
20180901|2018-06-15 09:30,15,16.48,16.48,16.44,16.44,2
20180901|2018-06-15 10:00,15,16.45,16.45,16.43,16.43,6
20180901|2018-06-15 10:30,15,16.46,16.46,16.46,16.46,4
20180901|2018-06-15 11:00,15,16.45,16.5,16.45,16.48,19
20180901|2018-06-15 11:30,15,16.48,16.51,16.48,16.48,14
20180901|2018-06-15 12:00,15,16.51,16.51,16.51,16.51,1
20180901|2018-06-15 12:30,15,16.46,16.46,16.4,16.4,20
20180901|2018-06-15 13:00,15,16.36,16.39,16.31,16.31,39
20180901|2018-06-15 13:30,15,16.29,16.31,16.27,16.31,14
20180901|2018-06-17 20:30,18,16.27,16.34,16.27,16.34,2
20180901|2018-06-18 07:00,18,16.26,16.26,16.24,16.24,8
20180901|2018-06-18 08:00,18,16.25,16.25,16.25,16.25,1
20180901|2018-06-18 08:30,18,16.26,16.26,16.17,16.21,23
20180901|2018-06-18 09:00,18,16.18,16.19,16.18,16.19,6
20180901|2018-06-18 09:30,18,16.16,16.17,16.11,16.14,32
20180901|2018-06-18 10:00,18,16.14,16.14,16.14,16.14,13
20180901|2018-06-18 10:30,18,16.12,16.15,16.12,16.15,10
20180901|2018-06-18 11:00,18,16.14,16.19,16.05,16.05,16
20180901|2018-06-18 11:30,18,16.08,16.08,16.05,16.05,24
20180901|2018-06-18 12:00,18,16.03,16.05,16.03,16.05,9
20180901|2018-06-18 12:30,18,16.04,16.04,16.04,16.04,5
20180901|2018-06-18 13:00,18,16.03,16.03,16.03,16.03,1
20180901|2018-06-18 13:30,18,16.03,16.03,16.01,16.02,9
20180901|2018-06-18 14:00,18,16,16.01,16,16.01,8
20180901|2018-06-18 14:30,18,16.02,16.02,16,16,7
20180901|2018-06-18 15:00,18,16,16.01,16,16.01,3
20180901|2018-06-18 15:30,18,16,16,16,16,1
20180901|2018-06-18 22:30,19,15.99,15.99,15.99,15.99,1
20180901|2018-06-19 07:00,19,15.96,15.96,15.96,15.96,9
20180901|2018-06-19 07:30,19,16,16.04,16,16.04,7
20180901|2018-06-19 08:00,19,16.04,16.05,16.04,16.05,8
20180901|2018-06-19 08:30,19,16.01,16.01,15.93,15.93,23
20180901|2018-06-19 09:00,19,15.95,15.95,15.94,15.94,11
20180901|2018-06-19 09:30,19,15.94,15.94,15.94,15.94,2
20180901|2018-06-19 10:00,19,15.95,15.99,15.95,15.99,13
20180901|2018-06-19 10:30,19,15.95,16.09,15.95,16.09,33
20180901|2018-06-19 11:00,19,16.03,16.03,15.88,15.88,32
20180901|2018-06-19 11:30,19,15.9,15.93,15.9,15.93,12
20180901|2018-06-19 12:00,19,15.92,15.99,15.91,15.99,13
20180901|2018-06-19 12:30,19,16,16.1,16,16.09,40
20180901|2018-06-19 13:00,19,16.12,16.12,16.09,16.09,2
20180901|2018-06-19 13:30,19,16.12,16.12,16.12,16.12,1
20180901|2018-06-19 14:00,19,16.08,16.08,16.08,16.08,1
20180901|2018-06-19 22:00,20,16.14,16.14,16.14,16.14,3
20180901|2018-06-20 08:30,20,16.09,16.09,16.09,16.09,1
20180901|2018-06-20 09:00,20,16.18,16.2,16.17,16.2,7
20180901|2018-06-20 09:30,20,16.2,16.22,16.2,16.22,6
20180901|2018-06-20 10:00,20,16.23,16.24,16.22,16.24,29
20180901|2018-06-20 10:30,20,16.24,16.24,16.23,16.23,36
20180901|2018-06-20 11:00,20,16.23,16.23,16,16.05,33
20180901|2018-06-20 11:30,20,16.02,16.06,16.01,16.03,24
20180901|2018-06-20 12:00,20,16.08,16.08,16.03,16.06,10
20180901|2018-06-20 12:30,20,16.07,16.07,16.07,16.07,1
20180901|2018-06-20 13:00,20,16.08,16.09,16.08,16.09,2
20180901|2018-06-20 15:00,20,16.07,16.07,16.07,16.07,3
20180901|2018-06-21 07:00,21,16.08,16.08,16.08,16.08,1
20180901|2018-06-21 08:00,21,16.01,16.01,16.01,16.01,3
20180901|2018-06-21 08:30,21,16,16,15.96,15.96,10
20180901|2018-06-21 09:00,21,15.95,15.95,15.93,15.93,2
20180901|2018-06-21 09:30,21,15.98,15.98,15.95,15.95,9
20180901|2018-06-21 10:00,21,15.94,15.94,15.89,15.89,19
20180901|2018-06-21 10:30,21,15.88,15.95,15.87,15.95,29
20180901|2018-06-21 11:00,21,15.97,16.05,15.97,15.99,17
20180901|2018-06-21 11:30,21,15.98,15.99,15.96,15.98,6
20180901|2018-06-21 12:00,21,15.98,16.02,15.98,16.02,11
20180901|2018-06-21 12:30,21,16.02,16.06,16.02,16.02,17
20180901|2018-06-21 13:00,21,16.05,16.07,16.04,16.06,7
20180901|2018-06-21 13:30,21,16.05,16.05,16.03,16.03,2
20180901|2018-06-21 14:00,21,16.02,16.02,16.02,16.02,1
20180901|2018-06-21 14:30,21,16.02,16.02,16.01,16.01,2
20180901|2018-06-21 15:00,21,16,16,16,16,1
20180901|2018-06-21 18:30,22,15.94,15.94,15.94,15.94,1
20180901|2018-06-22 06:30,22,15.99,15.99,15.99,15.99,2
20180901|2018-06-22 08:00,22,15.99,15.99,15.99,15.99,1
20180901|2018-06-22 08:30,22,15.98,15.98,15.9,15.91,49
20180901|2018-06-22 09:00,22,15.91,15.93,15.89,15.9,20
20180901|2018-06-22 09:30,22,15.9,15.95,15.9,15.95,86
20180901|2018-06-22 10:30,22,15.96,16.02,15.96,16.02,12
20180901|2018-06-22 11:00,22,16.03,16.03,15.92,15.93,23
20180901|2018-06-22 11:30,22,15.91,15.92,15.87,15.92,11
20180901|2018-06-22 12:00,22,15.9,15.92,15.89,15.89,3
20180901|2018-06-22 12:30,22,15.92,15.96,15.92,15.95,26
20180901|2018-06-22 13:00,22,15.93,15.93,15.9,15.91,15
20180901|2018-06-22 13:30,22,15.93,15.93,15.93,15.93,8
20180901|2018-06-25 04:30,25,15.83,15.83,15.83,15.83,1
20180901|2018-06-25 08:30,25,15.85,15.85,15.75,15.77,63
20180901|2018-06-25 09:00,25,15.77,15.81,15.76,15.79,26
20180901|2018-06-25 09:30,25,15.76,15.77,15.76,15.76,21
20180901|2018-06-25 10:00,25,15.76,15.77,15.74,15.76,8
20180901|2018-06-25 10:30,25,15.7,15.74,15.7,15.72,20
20180901|2018-06-25 11:00,25,15.7,15.71,15.6,15.6,80
20180901|2018-06-25 11:30,25,15.61,15.61,15.59,15.61,28
20180901|2018-06-25 12:00,25,15.6,15.61,15.56,15.58,9
20180901|2018-06-25 12:30,25,15.55,15.55,15.51,15.53,21
20180901|2018-06-25 13:00,25,15.51,15.54,15.51,15.53,21
20180901|2018-06-25 13:30,25,15.53,15.53,15.52,15.52,45
20180901|2018-06-25 14:00,25,15.52,15.52,15.51,15.51,9
20180901|2018-06-25 14:30,25,15.51,15.51,15.49,15.5,6
20180901|2018-06-25 15:00,25,15.49,15.55,15.49,15.55,12
20180901|2018-06-25 15:30,25,15.57,15.57,15.57,15.57,1
20180901|2018-06-25 17:30,26,15.46,15.46,15.46,15.46,1
20180901|2018-06-26 06:30,26,15.53,15.54,15.53,15.54,2
20180901|2018-06-26 07:00,26,15.55,15.55,15.55,15.55,1
20180901|2018-06-26 08:00,26,15.53,15.54,15.53,15.54,14
20180901|2018-06-26 08:30,26,15.53,15.53,15.4,15.44,103
20180901|2018-06-26 09:00,26,15.42,15.45,15.41,15.43,30
20180901|2018-06-26 09:30,26,15.49,15.61,15.46,15.61,32
20180901|2018-06-26 10:00,26,15.59,15.61,15.56,15.61,20
20180901|2018-06-26 10:30,26,15.61,15.64,15.59,15.62,37
20180901|2018-06-26 11:00,26,15.64,15.64,15.52,15.52,23
20180901|2018-06-26 11:30,26,15.56,15.56,15.51,15.51,3
20180901|2018-06-26 12:00,26,15.56,15.56,15.56,15.56,1
20180901|2018-06-26 12:30,26,15.57,15.57,15.57,15.57,1
20180901|2018-06-27 08:00,27,15.65,15.65,15.63,15.65,12
20180901|2018-06-27 08:30,27,15.63,15.63,15.6,15.63,49
20180901|2018-06-27 09:00,27,15.6,15.64,15.6,15.64,7
20180901|2018-06-27 09:30,27,15.65,15.7,15.64,15.69,12
20180901|2018-06-27 10:00,27,15.69,15.69,15.69,15.69,1
20180901|2018-06-27 10:30,27,15.72,15.77,15.72,15.77,27
20180901|2018-06-27 11:00,27,15.77,15.84,15.74,15.78,22
20180901|2018-06-27 11:30,27,15.77,15.77,15.77,15.77,3
20180901|2018-06-27 12:00,27,15.74,15.78,15.74,15.78,20
20180901|2018-06-27 12:30,27,15.79,15.85,15.79,15.85,44
20180901|2018-06-27 13:00,27,15.88,15.89,15.86,15.86,7
20180901|2018-06-27 14:00,27,15.92,15.92,15.92,15.92,1
20180901|2018-06-27 14:30,27,15.91,15.91,15.91,15.91,1
20180901|2018-06-27 15:30,27,15.9,15.9,15.9,15.9,11
20180901|2018-06-27 22:00,28,15.9,15.9,15.9,15.9,1
20180901|2018-06-28 04:30,28,15.91,15.91,15.91,15.91,1
20180901|2018-06-28 08:00,28,15.95,15.95,15.95,15.95,2
20180901|2018-06-28 08:30,28,15.93,16,15.93,15.99,50
20180901|2018-06-28 09:00,28,15.99,15.99,15.91,15.91,13
20180901|2018-06-28 09:30,28,15.92,15.94,15.9,15.9,9
20180901|2018-06-28 10:00,28,15.9,15.9,15.89,15.89,7
20180901|2018-06-28 10:30,28,15.89,15.91,15.85,15.85,23
20180901|2018-06-28 11:00,28,15.89,16,15.89,16,14
20180901|2018-06-28 11:30,28,15.97,15.97,15.96,15.96,2
20180901|2018-06-28 12:00,28,15.95,15.95,15.93,15.93,8
20180901|2018-06-28 12:30,28,15.94,15.94,15.9,15.9,12
20180901|2018-06-28 13:00,28,15.92,15.92,15.92,15.92,1
20180901|2018-06-28 15:00,28,15.85,15.85,15.82,15.82,8
20180901|2018-06-28 15:30,28,15.81,15.81,15.8,15.8,15
20180901|2018-06-28 17:00,29,15.8,15.8,15.8,15.8,2
20180901|2018-06-29 08:30,29,15.86,15.86,15.78,15.78,14
20180901|2018-06-29 09:00,29,15.8,15.8,15.67,15.68,39
20180901|2018-06-29 09:30,29,15.75,15.78,15.75,15.76,14
20180901|2018-06-29 10:00,29,15.79,15.82,15.79,15.81,7
20180901|2018-06-29 10:30,29,15.83,15.9,15.83,15.9,9
20180901|2018-06-29 11:00,29,15.93,15.98,15.92,15.94,20
20180901|2018-06-29 11:30,29,15.98,15.98,15.93,15.94,4
20180901|2018-06-29 13:00,29,15.93,15.95,15.93,15.95,13
20180901|2018-06-29 13:30,29,15.98,15.98,15.98,15.98,3
20180901|2018-07-02 06:30,2,15.99,16,15.99,16,3
20180901|2018-07-02 07:30,2,16,16,15.96,16,3
20180901|2018-07-02 08:30,2,16,16.09,15.97,15.97,32
20180901|2018-07-02 09:00,2,15.96,16.01,15.88,15.88,46
20180901|2018-07-02 09:30,2,15.89,15.9,15.77,15.81,42
20180901|2018-07-02 10:00,2,15.81,15.82,15.77,15.77,34
20180901|2018-07-02 10:30,2,15.77,15.78,15.75,15.75,27
20180901|2018-07-02 11:00,2,15.79,15.89,15.71,15.81,47
20180901|2018-07-02 11:30,2,15.84,15.84,15.84,15.84,1
20180901|2018-07-02 12:00,2,15.87,15.87,15.87,15.87,10
20180901|2018-07-02 14:30,2,15.83,15.86,15.83,15.86,3
20180901|2018-07-03 08:00,3,15.83,15.83,15.83,15.83,1
20180901|2018-07-03 08:30,3,15.83,15.83,15.66,15.66,22
20180901|2018-07-03 09:00,3,15.66,15.71,15.58,15.58,37
20180901|2018-07-03 09:30,3,15.58,15.61,15.56,15.57,42
20180901|2018-07-03 10:00,3,15.57,15.57,15.56,15.56,23
20180901|2018-07-03 10:30,3,15.55,15.6,15.55,15.55,37
20180901|2018-07-03 11:00,3,15.55,15.55,15.49,15.51,47
20180901|2018-07-05 04:00,5,15.49,15.49,15.49,15.49,1
20180901|2018-07-05 07:30,5,15.52,15.53,15.49,15.49,10
20180901|2018-07-05 08:00,5,15.53,15.53,15.51,15.51,5
20180901|2018-07-05 08:30,5,15.48,15.49,15.47,15.47,29
20180901|2018-07-05 09:00,5,15.44,15.46,15.38,15.4,10
20180901|2018-07-05 09:30,5,15.41,15.41,15.4,15.4,2
20180901|2018-07-05 10:00,5,15.37,15.38,15.35,15.35,16
20180901|2018-07-05 10:30,5,15.37,15.4,15.37,15.4,6
20180901|2018-07-05 11:00,5,15.36,15.36,15.3,15.32,27
20180901|2018-07-05 11:30,5,15.35,15.37,15.35,15.36,10
20180901|2018-07-05 12:00,5,15.37,15.38,15.36,15.38,10
20180901|2018-07-05 12:30,5,15.36,15.38,15.36,15.37,5
20180901|2018-07-05 13:00,5,15.36,15.39,15.36,15.39,2
20180901|2018-07-05 13:30,5,15.37,15.39,15.36,15.37,7
20180901|2018-07-05 14:30,5,15.37,15.37,15.35,15.35,9
20180901|2018-07-05 15:00,5,15.34,15.34,15.34,15.34,2
20180901|2018-07-05 15:30,5,15.34,15.34,15.34,15.34,1
20180901|2018-07-05 17:00,6,15.34,15.34,15.34,15.34,4
20180901|2018-07-05 18:30,6,15.31,15.35,15.31,15.35,2
20180901|2018-07-05 19:00,6,15.29,15.35,15.29,15.35,2
20180901|2018-07-05 21:00,6,15.3,15.3,15.3,15.3,5
20180901|2018-07-06 08:00,6,15.31,15.35,15.3,15.3,9
20180901|2018-07-06 08:30,6,15.29,15.29,15.2,15.2,33
20180901|2018-07-06 09:00,6,15.23,15.23,15.15,15.21,23
20180901|2018-07-06 09:30,6,15.21,15.22,15.16,15.16,36
20180901|2018-07-06 10:00,6,15.18,15.19,15.16,15.17,15
20180901|2018-07-06 10:30,6,15.17,15.19,15.17,15.19,23
20180901|2018-07-06 11:00,6,15.17,15.23,15.17,15.23,12
20180901|2018-07-06 11:30,6,15.21,15.27,15.21,15.24,20
20180901|2018-07-06 12:00,6,15.25,15.25,15.21,15.21,21
20180901|2018-07-06 12:30,6,15.22,15.22,15.21,15.21,2
20180901|2018-07-06 13:00,6,15.21,15.22,15.21,15.22,3
20180901|2018-07-08 17:00,9,15.19,15.19,15.17,15.17,3
20180901|2018-07-08 17:30,9,15.22,15.22,15.22,15.22,1
20180901|2018-07-09 06:00,9,15.14,15.14,15.1,15.1,10
20180901|2018-07-09 07:00,9,15.11,15.11,15.1,15.1,3
20180901|2018-07-09 07:30,9,15.16,15.16,15.16,15.16,1
20180901|2018-07-09 08:00,9,15.12,15.13,15.12,15.13,5
20180901|2018-07-09 08:30,9,15.1,15.1,15,15.04,100
20180901|2018-07-09 09:00,9,15.01,15.01,14.92,14.94,92
20180901|2018-07-09 09:30,9,14.93,14.93,14.89,14.92,98
20180901|2018-07-09 10:00,9,14.9,14.9,14.87,14.88,37
20180901|2018-07-09 10:30,9,14.89,14.9,14.89,14.9,4
20180901|2018-07-09 11:00,9,14.9,15.08,14.9,15.05,57
20180901|2018-07-09 11:30,9,15.08,15.1,15.06,15.06,29
20180901|2018-07-09 12:00,9,15.05,15.05,15.02,15.03,17
20180901|2018-07-09 12:30,9,15.02,15.02,14.96,15.01,22
20180901|2018-07-09 13:00,9,15.03,15.09,15.03,15.04,26
20180901|2018-07-09 13:30,9,15.01,15.01,14.99,14.99,4
20180901|2018-07-09 14:00,9,15,15,14.98,14.99,9
20180901|2018-07-09 14:30,9,15,15,14.97,14.97,8
20180901|2018-07-09 15:00,9,14.95,14.95,14.95,14.95,2
20180901|2018-07-10 07:00,10,15.05,15.05,15.05,15.05,1
20180901|2018-07-10 07:30,10,15.04,15.04,15.04,15.04,1
20180901|2018-07-10 08:30,10,14.96,14.96,14.89,14.91,28
20180901|2018-07-10 09:00,10,14.92,14.92,14.88,14.88,34
20180901|2018-07-10 09:30,10,14.89,14.9,14.89,14.89,32
20180901|2018-07-10 10:00,10,14.9,14.92,14.88,14.91,21
20180901|2018-07-10 10:30,10,14.91,14.96,14.91,14.95,49
20180901|2018-07-10 11:00,10,14.95,15.07,14.95,15.07,45
20180901|2018-07-10 11:30,10,15.08,15.15,15.08,15.12,35
20180901|2018-07-10 12:00,10,15.12,15.12,15.12,15.12,2
20180901|2018-07-10 12:30,10,15.09,15.09,15.08,15.08,9
20180901|2018-07-10 13:00,10,15.06,15.08,15.03,15.03,33
20180901|2018-07-10 15:30,10,15.04,15.04,15.03,15.03,2
20180901|2018-07-10 21:00,11,15,15,15,15,1
20180901|2018-07-11 07:30,11,14.97,14.97,14.95,14.95,2
20180901|2018-07-11 08:30,11,14.96,14.96,14.96,14.96,1
20180901|2018-07-11 09:00,11,14.96,14.96,14.96,14.96,5
20180901|2018-07-11 09:30,11,14.98,15,14.98,15,16
20180901|2018-07-11 10:00,11,15.01,15.04,15.01,15.02,11
20180901|2018-07-11 10:30,11,15.03,15.05,15.03,15.05,5
20180901|2018-07-11 11:00,11,15.05,15.11,15.03,15.09,30
20180901|2018-07-11 11:30,11,15.09,15.09,15.09,15.09,9
20180901|2018-07-11 12:00,11,15.08,15.09,15.08,15.09,15
20180901|2018-07-11 12:30,11,15.08,15.11,15.08,15.11,14
20180901|2018-07-11 13:00,11,15.12,15.14,15.12,15.14,22
20180901|2018-07-11 14:00,11,15.16,15.16,15.16,15.16,2
20180901|2018-07-11 14:30,11,15.18,15.18,15.18,15.18,8
20180901|2018-07-11 15:00,11,15.18,15.18,15.18,15.18,1
20180901|2018-07-11 15:30,11,15.18,15.22,15.18,15.22,3
20180901|2018-07-12 06:30,12,15.2,15.2,15.2,15.2,2
20180901|2018-07-12 07:30,12,15.22,15.3,15.22,15.29,12
20180901|2018-07-12 08:00,12,15.31,15.35,15.29,15.29,18
20180901|2018-07-12 08:30,12,15.29,15.32,15.28,15.29,16
20180901|2018-07-12 09:00,12,15.23,15.23,15.21,15.21,3
20180901|2018-07-12 09:30,12,15.22,15.27,15.22,15.27,5
20180901|2018-07-12 11:00,12,15.27,15.42,15.27,15.38,30
20180901|2018-07-12 11:30,12,15.41,15.41,15.36,15.36,8
20180901|2018-07-12 12:00,12,15.36,15.36,15.36,15.36,3
20180901|2018-07-12 12:30,12,15.37,15.38,15.37,15.38,2
20180901|2018-07-12 13:00,12,15.38,15.39,15.37,15.37,3
20180901|2018-07-12 13:30,12,15.35,15.35,15.35,15.35,3
20180901|2018-07-12 14:00,12,15.4,15.4,15.4,15.4,1
20180901|2018-07-12 15:00,12,15.34,15.34,15.34,15.34,6
20180901|2018-07-12 15:30,12,15.33,15.33,15.33,15.33,1
20180901|2018-07-12 19:30,13,15.38,15.38,15.38,15.38,5
20180901|2018-07-13 07:30,13,15.37,15.37,15.35,15.35,2
20180901|2018-07-13 08:00,13,15.35,15.38,15.35,15.35,3
20180901|2018-07-13 08:30,13,15.3,15.3,15.2,15.2,39
20180901|2018-07-13 09:00,13,15.2,15.26,15.2,15.24,18
20180901|2018-07-13 09:30,13,15.22,15.22,15.18,15.21,56
20180901|2018-07-13 10:00,13,15.23,15.23,15.23,15.23,2
20180901|2018-07-13 10:30,13,15.23,15.25,15.19,15.19,30
20180901|2018-07-13 11:00,13,15.22,15.27,15.13,15.24,60
20180901|2018-07-13 11:30,13,15.24,15.26,15.22,15.25,20
20180901|2018-07-13 12:00,13,15.26,15.26,15.26,15.26,1
20180901|2018-07-13 13:00,13,15.25,15.25,15.23,15.23,22
20180901|2018-07-16 08:00,16,15.29,15.29,15.29,15.29,5
20180901|2018-07-16 08:30,16,15.28,15.3,15.28,15.3,63
20180901|2018-07-16 09:00,16,15.31,15.35,15.31,15.32,5
20180901|2018-07-16 09:30,16,15.31,15.33,15.31,15.33,5
20180901|2018-07-16 10:00,16,15.36,15.36,15.36,15.36,1
20180901|2018-07-16 10:30,16,15.36,15.37,15.36,15.36,9
20180901|2018-07-16 11:00,16,15.31,15.4,15.31,15.39,19
20180901|2018-07-16 11:30,16,15.37,15.38,15.37,15.38,4
20180901|2018-07-16 12:00,16,15.36,15.43,15.36,15.43,19
20180901|2018-07-16 12:30,16,15.44,15.49,15.43,15.49,36
20180901|2018-07-16 13:00,16,15.47,15.52,15.47,15.52,6
20180901|2018-07-16 14:30,16,15.48,15.49,15.48,15.49,8
20180901|2018-07-16 15:00,16,15.46,15.46,15.46,15.46,1
20180901|2018-07-16 15:30,16,15.46,15.46,15.46,15.46,1
20180901|2018-07-16 19:00,17,15.57,15.57,15.57,15.57,1
20180901|2018-07-17 07:30,17,15.48,15.5,15.45,15.5,8
20180901|2018-07-17 08:00,17,15.48,15.48,15.44,15.44,7
20180901|2018-07-17 08:30,17,15.47,15.48,15.4,15.44,38
20180901|2018-07-17 09:00,17,15.46,15.47,15.43,15.46,35
20180901|2018-07-17 09:30,17,15.47,15.57,15.47,15.55,50
20180901|2018-07-17 10:00,17,15.55,15.65,15.55,15.64,75
20180901|2018-07-17 10:30,17,15.64,15.64,15.55,15.58,28
20180901|2018-07-17 11:00,17,15.6,15.6,15.35,15.4,42
20180901|2018-07-17 11:30,17,15.38,15.39,15.35,15.38,33
20180901|2018-07-17 12:00,17,15.37,15.4,15.37,15.39,7
20180901|2018-07-17 12:30,17,15.41,15.49,15.41,15.45,42
20180901|2018-07-17 13:30,17,15.46,15.46,15.46,15.46,2
20180901|2018-07-18 08:00,18,15.44,15.44,15.44,15.44,1
20180901|2018-07-18 08:30,18,15.49,15.71,15.49,15.71,57
20180901|2018-07-18 09:00,18,15.69,15.71,15.64,15.66,41
20180901|2018-07-18 09:30,18,15.65,15.67,15.65,15.65,14
20180901|2018-07-18 10:00,18,15.66,15.66,15.56,15.56,28
20180901|2018-07-18 10:30,18,15.62,15.63,15.6,15.63,5
20180901|2018-07-18 11:00,18,15.6,15.66,15.54,15.66,29
20180901|2018-07-18 11:30,18,15.68,15.68,15.65,15.65,19
20180901|2018-07-18 12:00,18,15.7,15.7,15.62,15.63,29
20180901|2018-07-18 12:30,18,15.64,15.65,15.6,15.6,30
20180901|2018-07-18 13:00,18,15.6,15.62,15.58,15.62,16
20180901|2018-07-18 13:30,18,15.66,15.66,15.62,15.62,11
20180901|2018-07-18 14:00,18,15.68,15.68,15.68,15.68,2
20180901|2018-07-18 15:30,18,15.68,15.68,15.65,15.65,8
20180901|2018-07-18 18:30,19,15.7,15.7,15.7,15.7,1
20180901|2018-07-19 08:30,19,15.68,15.71,15.68,15.71,35
20180901|2018-07-19 09:00,19,15.7,15.72,15.63,15.65,39
20180901|2018-07-19 09:30,19,15.67,15.68,15.63,15.68,10
20180901|2018-07-19 10:00,19,15.69,15.69,15.66,15.66,4
20180901|2018-07-19 10:30,19,15.66,15.66,15.65,15.65,13
20180901|2018-07-19 11:00,19,15.65,15.65,15.54,15.54,42
20180901|2018-07-19 11:30,19,15.53,15.54,15.43,15.44,30
20180901|2018-07-19 12:00,19,15.41,15.44,15.39,15.44,32
20180901|2018-07-19 12:30,19,15.42,15.44,15.38,15.44,20
20180901|2018-07-19 13:00,19,15.44,15.49,15.44,15.49,16
20180901|2018-07-19 14:00,19,15.48,15.49,15.48,15.49,4
20180901|2018-07-19 17:00,20,15.49,15.52,15.49,15.52,4
20180901|2018-07-20 03:30,20,15.55,15.55,15.55,15.55,1
20180901|2018-07-20 06:00,20,15.58,15.58,15.58,15.58,1
20180901|2018-07-20 07:00,20,15.62,15.62,15.62,15.62,2
20180901|2018-07-20 07:30,20,15.61,15.61,15.57,15.61,5
20180901|2018-07-20 08:30,20,15.57,15.57,15.49,15.53,12
20180901|2018-07-20 09:00,20,15.49,15.49,15.44,15.44,21
20180901|2018-07-20 09:30,20,15.44,15.48,15.44,15.44,7
20180901|2018-07-20 10:00,20,15.48,15.51,15.48,15.51,3
20180901|2018-07-20 11:00,20,15.47,15.47,15.36,15.37,91
20180901|2018-07-20 11:30,20,15.4,15.43,15.4,15.43,8
20180901|2018-07-20 12:00,20,15.4,15.4,15.39,15.39,7
20180901|2018-07-20 12:30,20,15.38,15.42,15.38,15.4,12
20180901|2018-07-20 13:00,20,15.43,15.43,15.39,15.42,11
20180901|2018-07-20 13:30,20,15.43,15.44,15.43,15.44,12
20180901|2018-07-22 17:30,23,15.46,15.47,15.46,15.47,2
20180901|2018-07-22 22:00,23,15.51,15.51,15.51,15.51,1
20180901|2018-07-23 08:30,23,15.46,15.49,15.46,15.49,5
20180901|2018-07-23 09:00,23,15.48,15.55,15.48,15.55,7
20180901|2018-07-23 09:30,23,15.45,15.45,15.45,15.45,24
20180901|2018-07-23 10:00,23,15.41,15.41,15.41,15.41,1
20180901|2018-07-23 11:00,23,15.43,15.47,15.43,15.45,13
20180901|2018-07-23 11:30,23,15.46,15.47,15.46,15.47,8
20180901|2018-07-23 12:00,23,15.4,15.4,15.4,15.4,2
20180901|2018-07-23 12:30,23,15.43,15.43,15.43,15.43,1
20180901|2018-07-23 15:00,23,15.41,15.41,15.4,15.4,7
20180901|2018-07-24 08:30,24,15.44,15.44,15.44,15.44,2
20180901|2018-07-24 09:00,24,15.43,15.43,15.37,15.41,5
20180901|2018-07-24 09:30,24,15.42,15.42,15.4,15.4,5
20180901|2018-07-24 10:00,24,15.4,15.43,15.39,15.42,14
20180901|2018-07-24 10:30,24,15.49,15.52,15.47,15.47,22
20180901|2018-07-24 11:00,24,15.52,15.62,15.52,15.6,56
20180901|2018-07-24 11:30,24,15.58,15.58,15.57,15.57,2
20180901|2018-07-24 12:00,24,15.59,15.6,15.59,15.6,23
20180901|2018-07-24 12:30,24,15.57,15.62,15.57,15.62,26
20180901|2018-07-24 13:00,24,15.63,15.63,15.59,15.6,14
20180901|2018-07-24 13:30,24,15.59,15.59,15.58,15.58,3
20180901|2018-07-24 14:00,24,15.59,15.59,15.59,15.59,6
20180901|2018-07-24 14:30,24,15.62,15.63,15.62,15.62,12
20180901|2018-07-24 15:30,24,15.64,15.65,15.64,15.65,7
20180901|2018-07-25 01:00,25,15.62,15.62,15.62,15.62,1
20180901|2018-07-25 08:30,25,15.69,15.78,15.69,15.75,23
20180901|2018-07-25 09:00,25,15.76,15.78,15.71,15.77,40
20180901|2018-07-25 09:30,25,15.75,15.77,15.73,15.75,5
20180901|2018-07-25 10:00,25,15.75,15.77,15.75,15.75,11
20180901|2018-07-25 10:30,25,15.76,15.76,15.74,15.75,6
20180901|2018-07-25 11:00,25,15.66,15.75,15.64,15.72,61
20180901|2018-07-25 11:30,25,15.69,15.69,15.57,15.63,15
20180901|2018-07-25 12:00,25,15.63,15.67,15.63,15.67,2
20180901|2018-07-25 12:30,25,15.64,15.68,15.64,15.67,5
20180901|2018-07-25 13:00,25,15.68,15.68,15.68,15.68,1
20180901|2018-07-25 13:30,25,15.65,15.65,15.64,15.64,8
20180901|2018-07-25 14:30,25,15.63,15.63,15.63,15.63,2
20180901|2018-07-25 15:00,25,15.62,15.62,15.62,15.62,1
20180901|2018-07-25 15:30,25,15.66,15.66,15.66,15.66,2
20180901|2018-07-26 06:00,26,15.61,15.61,15.61,15.61,1
20180901|2018-07-26 08:30,26,15.59,15.59,15.46,15.55,36
20180901|2018-07-26 09:00,26,15.51,15.57,15.51,15.57,10
20180901|2018-07-26 09:30,26,15.54,15.57,15.54,15.57,8
20180901|2018-07-26 10:00,26,15.55,15.57,15.55,15.57,2
20180901|2018-07-26 10:30,26,15.53,15.55,15.52,15.55,6
20180901|2018-07-26 11:00,26,15.55,15.58,15.52,15.58,4
20180901|2018-07-26 11:30,26,15.58,15.58,15.56,15.57,15
20180901|2018-07-26 12:30,26,15.53,15.53,15.53,15.53,1
20180901|2018-07-26 13:00,26,15.54,15.55,15.54,15.55,5
20180901|2018-07-26 15:30,26,15.51,15.51,15.51,15.51,3
20180901|2018-07-27 07:00,27,15.52,15.52,15.51,15.51,10
20180901|2018-07-27 08:30,27,15.45,15.45,15.44,15.44,4
20180901|2018-07-27 09:00,27,15.42,15.43,15.41,15.42,7
20180901|2018-07-27 09:30,27,15.43,15.44,15.43,15.44,3
20180901|2018-07-27 10:00,27,15.45,15.46,15.45,15.46,4
20180901|2018-07-27 10:30,27,15.46,15.53,15.46,15.53,18
20180901|2018-07-27 11:00,27,15.58,15.75,15.51,15.53,110
20180901|2018-07-27 11:30,27,15.53,15.58,15.48,15.58,9
20180901|2018-07-27 12:00,27,15.59,15.59,15.59,15.59,1
20180901|2018-07-27 12:30,27,15.59,15.63,15.59,15.61,17
20180901|2018-07-27 13:00,27,15.59,15.64,15.59,15.64,4
20180901|2018-07-27 13:30,27,15.64,15.64,15.64,15.64,3
20180901|2018-07-29 17:00,30,15.65,15.65,15.65,15.65,1
20180901|2018-07-29 18:00,30,15.71,15.71,15.71,15.71,2
20180901|2018-07-29 18:30,30,15.66,15.66,15.66,15.66,1
20180901|2018-07-30 08:00,30,15.68,15.68,15.68,15.68,1
20180901|2018-07-30 08:30,30,15.66,15.68,15.66,15.68,12
20180901|2018-07-30 09:00,30,15.66,15.69,15.66,15.68,8
20180901|2018-07-30 09:30,30,15.68,15.69,15.66,15.66,4
20180901|2018-07-30 10:00,30,15.66,15.66,15.66,15.66,1
20180901|2018-07-30 10:30,30,15.67,15.7,15.67,15.67,9
20180901|2018-07-30 11:00,30,15.6,15.6,15.48,15.55,32
20180901|2018-07-30 11:30,30,15.55,15.59,15.53,15.56,17
20180901|2018-07-30 12:00,30,15.58,15.6,15.58,15.6,7
20180901|2018-07-30 12:30,30,15.62,15.62,15.61,15.62,4
20180901|2018-07-30 13:00,30,15.58,15.62,15.58,15.58,5
20180901|2018-07-30 13:30,30,15.6,15.6,15.6,15.6,2
20180901|2018-07-31 08:00,31,15.6,15.6,15.56,15.56,15
20180901|2018-07-31 08:30,31,15.55,15.59,15.55,15.58,13
20180901|2018-07-31 09:00,31,15.56,15.6,15.55,15.6,6
20180901|2018-07-31 09:30,31,15.57,15.58,15.56,15.58,3
20180901|2018-07-31 10:00,31,15.55,15.55,15.55,15.55,7
20180901|2018-07-31 10:30,31,15.53,15.55,15.52,15.55,4
20180901|2018-07-31 11:00,31,15.53,15.54,15.5,15.51,16
20180901|2018-07-31 11:30,31,15.55,15.57,15.55,15.57,5
20180901|2018-07-31 12:00,31,15.57,15.57,15.56,15.56,6
20180901|2018-07-31 12:30,31,15.55,15.56,15.52,15.55,8
20180901|2018-07-31 13:00,31,15.54,15.57,15.53,15.53,14
20180901|2018-07-31 13:30,31,15.55,15.55,15.55,15.55,1
20180901|2018-07-31 14:00,31,15.53,15.53,15.53,15.53,2
20180901|2018-07-31 15:00,31,15.51,15.51,15.51,15.51,10
20180901|2018-08-01 02:00,1,15.55,15.55,15.54,15.54,2
20180901|2018-08-01 07:30,1,15.56,15.56,15.56,15.56,1
20180901|2018-08-01 08:30,1,15.51,15.51,15.49,15.51,36
20180901|2018-08-01 09:00,1,15.51,15.51,15.47,15.48,27
20180901|2018-08-01 09:30,1,15.45,15.45,15.39,15.41,36
20180901|2018-08-01 10:00,1,15.42,15.42,15.39,15.42,46
20180901|2018-08-01 10:30,1,15.42,15.42,15.4,15.41,14
20180901|2018-08-01 11:00,1,15.45,15.61,15.45,15.57,111
20180901|2018-08-01 11:30,1,15.56,15.63,15.56,15.62,33
20180901|2018-08-01 12:00,1,15.63,15.63,15.63,15.63,10
20180901|2018-08-01 13:00,1,15.62,15.65,15.62,15.65,18
20180901|2018-08-01 13:30,1,15.63,15.63,15.62,15.62,5
20180901|2018-08-01 14:30,1,15.6,15.62,15.6,15.6,18
20180901|2018-08-01 15:30,1,15.63,15.63,15.61,15.63,5
20180901|2018-08-01 18:00,2,15.61,15.61,15.61,15.61,5
20180901|2018-08-02 06:30,2,15.61,15.61,15.61,15.61,1
20180901|2018-08-02 07:00,2,15.62,15.63,15.62,15.63,6
20180901|2018-08-02 08:00,2,15.65,15.75,15.65,15.73,34
20180901|2018-08-02 08:30,2,15.67,15.7,15.65,15.7,15
20180901|2018-08-02 09:00,2,15.68,15.7,15.63,15.64,24
20180901|2018-08-02 09:30,2,15.62,15.65,15.57,15.62,21
20180901|2018-08-02 10:00,2,15.62,15.62,15.6,15.6,4
20180901|2018-08-02 10:30,2,15.59,15.63,15.58,15.62,16
20180901|2018-08-02 11:00,2,15.65,15.8,15.63,15.72,107
20180901|2018-08-02 11:30,2,15.68,15.68,15.64,15.64,17
20180901|2018-08-02 12:00,2,15.63,15.64,15.63,15.63,12
20180901|2018-08-02 12:30,2,15.63,15.64,15.61,15.61,10
20180901|2018-08-02 13:00,2,15.63,15.63,15.6,15.6,21
20180901|2018-08-02 13:30,2,15.61,15.61,15.61,15.61,1
20180901|2018-08-02 17:30,3,15.65,15.65,15.65,15.65,1
20180901|2018-08-03 07:00,3,15.62,15.62,15.62,15.62,1
20180901|2018-08-03 07:30,3,15.64,15.64,15.63,15.63,2
20180901|2018-08-03 08:30,3,15.67,15.69,15.67,15.69,6
20180901|2018-08-03 09:00,3,15.63,15.63,15.59,15.62,16
20180901|2018-08-03 09:30,3,15.62,15.64,15.62,15.64,9
20180901|2018-08-03 10:00,3,15.63,15.63,15.58,15.6,32
20180901|2018-08-03 10:30,3,15.58,15.63,15.58,15.63,16
20180901|2018-08-03 11:00,3,15.63,15.72,15.6,15.64,72
20180901|2018-08-03 11:30,3,15.61,15.63,15.61,15.63,2
20180901|2018-08-03 12:00,3,15.65,15.65,15.65,15.65,4
20180901|2018-08-03 12:30,3,15.66,15.66,15.66,15.66,1
20180901|2018-08-03 13:00,3,15.67,15.69,15.67,15.67,7
20180901|2018-08-03 13:30,3,15.65,15.65,15.64,15.64,3
20180901|2018-08-05 21:00,6,15.65,15.65,15.65,15.65,1
20180901|2018-08-06 05:00,6,15.64,15.64,15.64,15.64,1
20180901|2018-08-06 07:00,6,15.64,15.64,15.64,15.64,1
20180901|2018-08-06 08:30,6,15.6,15.62,15.5,15.51,59
20180901|2018-08-06 09:00,6,15.5,15.54,15.49,15.54,45
20180901|2018-08-06 09:30,6,15.57,15.57,15.52,15.52,12
20180901|2018-08-06 10:00,6,15.52,15.54,15.51,15.52,11
20180901|2018-08-06 10:30,6,15.53,15.53,15.52,15.52,7
20180901|2018-08-06 11:00,6,15.52,15.55,15.48,15.5,66
20180901|2018-08-06 11:30,6,15.5,15.54,15.5,15.54,2
20180901|2018-08-06 12:30,6,15.52,15.52,15.52,15.52,2
20180901|2018-08-06 13:00,6,15.5,15.5,15.48,15.48,3
20180901|2018-08-06 13:30,6,15.48,15.48,15.48,15.48,3
20180901|2018-08-07 05:30,7,15.46,15.46,15.46,15.46,2
20180901|2018-08-07 06:00,7,15.46,15.46,15.46,15.46,2
20180901|2018-08-07 07:30,7,15.46,15.46,15.46,15.46,1
20180901|2018-08-07 08:00,7,15.48,15.55,15.48,15.55,12
20180901|2018-08-07 08:30,7,15.53,15.53,15.47,15.48,8
20180901|2018-08-07 09:00,7,15.48,15.52,15.48,15.51,20
20180901|2018-08-07 09:30,7,15.5,15.5,15.49,15.49,4
20180901|2018-08-07 10:00,7,15.48,15.5,15.48,15.5,7
20180901|2018-08-07 10:30,7,15.49,15.5,15.48,15.49,10
20180901|2018-08-07 11:00,7,15.47,15.6,15.46,15.59,91
20180901|2018-08-07 11:30,7,15.57,15.57,15.53,15.53,9
20180901|2018-08-07 12:00,7,15.53,15.61,15.53,15.6,24
20180901|2018-08-07 12:30,7,15.61,15.61,15.57,15.6,8
20180901|2018-08-07 13:00,7,15.59,15.59,15.56,15.56,5
20180901|2018-08-07 15:00,7,15.55,15.55,15.55,15.55,1
20180901|2018-08-08 08:00,8,15.63,15.63,15.63,15.63,1
20180901|2018-08-08 08:30,8,15.6,15.6,15.55,15.56,27
20180901|2018-08-08 09:00,8,15.55,15.58,15.54,15.55,25
20180901|2018-08-08 09:30,8,15.55,15.55,15.54,15.55,3
20180901|2018-08-08 10:00,8,15.55,15.55,15.55,15.55,1
20180901|2018-08-08 10:30,8,15.56,15.56,15.52,15.55,13
20180901|2018-08-08 11:00,8,15.55,15.75,15.55,15.73,118
20180901|2018-08-08 11:30,8,15.71,15.71,15.69,15.7,10
20180901|2018-08-08 12:00,8,15.68,15.69,15.65,15.69,38
20180901|2018-08-08 12:30,8,15.69,15.7,15.69,15.7,3
20180901|2018-08-08 13:00,8,15.7,15.71,15.7,15.71,6
20180901|2018-08-08 13:30,8,15.71,15.71,15.71,15.71,13
20180901|2018-08-08 14:00,8,15.71,15.72,15.71,15.71,3
20180901|2018-08-08 14:30,8,15.72,15.75,15.72,15.75,18
20180901|2018-08-08 15:30,8,15.74,15.75,15.74,15.75,5
20180901|2018-08-08 17:30,9,15.75,15.75,15.75,15.75,1
20180901|2018-08-08 19:30,9,15.79,15.8,15.79,15.8,14
20180901|2018-08-08 20:00,9,15.81,15.81,15.81,15.81,4
20180901|2018-08-08 20:30,9,15.75,15.75,15.75,15.75,1
20180901|2018-08-08 21:00,9,15.81,15.81,15.81,15.81,3
20180901|2018-08-09 06:30,9,15.77,15.77,15.77,15.77,1
20180901|2018-08-09 07:00,9,15.8,15.82,15.8,15.82,4
20180901|2018-08-09 07:30,9,15.82,15.82,15.79,15.79,2
20180901|2018-08-09 08:00,9,15.8,15.92,15.8,15.92,44
20180901|2018-08-09 08:30,9,15.92,15.95,15.84,15.91,100
20180901|2018-08-09 09:00,9,15.91,15.93,15.9,15.92,46
20180901|2018-08-09 10:00,9,15.93,15.93,15.9,15.9,19
20180901|2018-08-09 10:30,9,15.91,15.93,15.88,15.88,25
20180901|2018-08-09 11:00,9,15.9,16.05,15.89,16.02,189
20180901|2018-08-09 11:30,9,16.01,16.02,15.98,16.02,24
20180901|2018-08-09 12:00,9,16.02,16.03,15.97,15.97,18
20180901|2018-08-09 12:30,9,15.95,15.98,15.95,15.98,10
20180901|2018-08-09 13:00,9,15.97,15.99,15.97,15.97,23
20180901|2018-08-09 13:30,9,15.95,15.95,15.95,15.95,5
20180901|2018-08-09 14:30,9,15.98,15.98,15.98,15.98,21
20180901|2018-08-09 15:00,9,15.99,15.99,15.99,15.99,11
20180901|2018-08-09 15:30,9,15.98,16.02,15.98,16.02,6
20180901|2018-08-09 20:30,10,16.05,16.08,16.05,16.08,5
20180901|2018-08-10 05:00,10,16.02,16.02,16.01,16.01,2
20180901|2018-08-10 07:00,10,16.06,16.08,16.05,16.08,15
20180901|2018-08-10 08:00,10,16.09,16.11,16.07,16.07,33
20180901|2018-08-10 08:30,10,16.09,16.13,16.09,16.1,69
20180901|2018-08-10 09:00,10,16.1,16.14,16.1,16.1,50
20180901|2018-08-10 09:30,10,16.1,16.14,16.1,16.13,11
20180901|2018-08-10 10:00,10,16.12,16.12,16.1,16.1,21
20180901|2018-08-10 10:30,10,16.11,16.12,16.1,16.11,23
20180901|2018-08-10 11:00,10,16.11,16.2,16.09,16.16,70
20180901|2018-08-10 11:30,10,16.16,16.19,16.16,16.19,22
20180901|2018-08-10 12:00,10,16.19,16.19,16.17,16.17,12
20180901|2018-08-10 12:30,10,16.16,16.16,16.1,16.1,50
20180901|2018-08-10 13:00,10,16.1,16.13,16.1,16.1,20
20180901|2018-08-10 13:30,10,16.1,16.1,16.05,16.05,30
20180901|2018-08-12 17:00,13,16.08,16.12,16.08,16.12,10
20180901|2018-08-12 17:30,13,16.13,16.13,16.13,16.13,2
20180901|2018-08-12 18:00,13,16.12,16.15,16.12,16.15,4
20180901|2018-08-12 18:30,13,16.16,16.17,16.16,16.17,8
20180901|2018-08-12 19:30,13,16.17,16.19,16.17,16.19,32
20180901|2018-08-12 21:00,13,16.18,16.18,16.18,16.18,1
20180901|2018-08-12 23:00,13,16.15,16.15,16.15,16.15,1
20180901|2018-08-13 02:30,13,16.18,16.18,16.18,16.18,1
20180901|2018-08-13 07:30,13,16.14,16.14,16.14,16.14,1
20180901|2018-08-13 08:00,13,16.14,16.15,16.11,16.15,18
20180901|2018-08-13 08:30,13,16.13,16.13,15.94,16,87
20180901|2018-08-13 09:00,13,16,16.05,15.96,15.96,62
20180901|2018-08-13 09:30,13,15.96,16,15.96,15.98,13
20180901|2018-08-13 10:00,13,15.98,15.99,15.96,15.96,26
20180901|2018-08-13 10:30,13,15.98,16.02,15.97,16,15
20180901|2018-08-13 11:00,13,15.99,16.15,15.99,16.1,74
20180901|2018-08-13 11:30,13,16.1,16.11,16.07,16.07,9
20180901|2018-08-13 12:00,13,16.04,16.04,15.89,15.99,45
20180901|2018-08-13 12:30,13,15.96,16.01,15.96,16.01,6
20180901|2018-08-13 13:00,13,16.01,16.05,16.01,16.05,15
20180901|2018-08-13 14:00,13,16.02,16.02,16.02,16.02,1
20180901|2018-08-13 14:30,13,16.04,16.05,16.04,16.05,9
20180901|2018-08-13 15:00,13,16.07,16.07,16.07,16.07,3
20180901|2018-08-13 17:00,14,16.05,16.05,16.05,16.05,12
20180901|2018-08-13 20:00,14,16.06,16.07,16.06,16.07,3
20180901|2018-08-14 06:00,14,16.07,16.07,16.06,16.06,3
20180901|2018-08-14 07:00,14,16.06,16.06,16.05,16.05,5
20180901|2018-08-14 07:30,14,16.06,16.07,16.06,16.07,6
20180901|2018-08-14 08:00,14,16.07,16.1,16.07,16.1,7
20180901|2018-08-14 08:30,14,16.1,16.12,16.07,16.08,43
20180901|2018-08-14 09:00,14,16.1,16.1,16.09,16.09,8
20180901|2018-08-14 09:30,14,16.1,16.1,16.07,16.07,39
20180901|2018-08-14 10:00,14,16.07,16.07,16.01,16.02,46
20180901|2018-08-14 10:30,14,16.03,16.03,15.98,16.01,9
20180901|2018-08-14 11:00,14,15.99,16.05,15.9,16.05,114
20180901|2018-08-14 11:30,14,16.01,16.04,16.01,16.04,11
20180901|2018-08-14 12:00,14,16.04,16.08,16.04,16.08,16
20180901|2018-08-14 12:30,14,16.09,16.15,16.09,16.12,61
20180901|2018-08-14 13:00,14,16.12,16.13,16.11,16.13,13
20180901|2018-08-14 14:00,14,16.13,16.13,16.1,16.1,17
20180901|2018-08-14 14:30,14,16.13,16.14,16.13,16.13,26
20180901|2018-08-14 15:00,14,16.13,16.13,16.13,16.13,13
20180901|2018-08-14 15:30,14,16.09,16.09,16.09,16.09,1
20180901|2018-08-15 07:00,15,16.09,16.09,16.07,16.07,24
20180901|2018-08-15 07:30,15,16.08,16.09,16.08,16.09,5
20180901|2018-08-15 08:00,15,16.1,16.15,16.09,16.12,32
20180901|2018-08-15 09:00,15,16.12,16.12,16.09,16.09,4
20180901|2018-08-15 09:30,15,16.08,16.08,16.05,16.05,7
20180901|2018-08-15 10:00,15,16.08,16.1,16.08,16.1,6
20180901|2018-08-15 10:30,15,16.08,16.08,16.06,16.06,10
20180901|2018-08-15 11:00,15,16.07,16.12,16,16,54
20180901|2018-08-15 11:30,15,16.02,16.09,16.02,16.07,20
20180901|2018-08-15 12:00,15,16.07,16.07,16.07,16.07,1
20180901|2018-08-15 12:30,15,16.07,16.07,16.05,16.07,4
20180901|2018-08-15 13:00,15,16.05,16.05,16,16.01,28
20180901|2018-08-15 13:30,15,16.02,16.04,16.02,16.04,4
20180901|2018-08-15 14:00,15,16.03,16.03,16.01,16.01,4
20180901|2018-08-15 14:30,15,16.02,16.05,16.02,16.05,14
20180901|2018-08-15 15:00,15,16.06,16.06,16.06,16.06,7
20180901|2018-08-15 17:00,16,16,16,16,16,11
20180901|2018-08-15 18:30,16,16,16,16,16,3
20180901|2018-08-15 19:00,16,16,16.02,16,16.02,8
20180901|2018-08-15 20:30,16,16.03,16.03,16.03,16.03,10
20180901|2018-08-15 22:30,16,16.03,16.03,16.03,16.03,10
20180901|2018-08-16 01:00,16,16.04,16.04,16.04,16.04,1
20180901|2018-08-16 04:30,16,16.04,16.04,16.04,16.04,1
20180901|2018-08-16 05:30,16,16.04,16.08,16.04,16.04,5
20180901|2018-08-16 07:00,16,16.04,16.04,15.97,15.99,9
20180901|2018-08-16 08:00,16,16.03,16.03,16,16,2
20180901|2018-08-16 08:30,16,16.03,16.04,15.98,15.98,10
20180901|2018-08-16 09:00,16,15.99,16.02,15.99,16.02,8
20180901|2018-08-16 09:30,16,16.02,16.04,15.98,15.98,9
20180901|2018-08-16 10:00,16,16.03,16.03,16.03,16.03,3
20180901|2018-08-16 10:30,16,16.04,16.05,16.02,16.03,7
20180901|2018-08-16 11:00,16,16,16,15.85,15.9,91
20180901|2018-08-16 11:30,16,15.91,15.91,15.87,15.87,17
20180901|2018-08-16 12:00,16,15.9,15.9,15.89,15.9,8
20180901|2018-08-16 12:30,16,15.87,15.88,15.82,15.88,55
20180901|2018-08-16 13:00,16,15.89,15.89,15.85,15.89,15
20180901|2018-08-16 13:30,16,15.89,15.89,15.87,15.87,4
20180901|2018-08-16 15:00,16,15.89,15.9,15.89,15.9,5
20180901|2018-08-16 15:30,16,15.9,15.91,15.89,15.89,7
20180901|2018-08-17 06:00,17,15.85,15.85,15.85,15.85,1
20180901|2018-08-17 07:00,17,15.84,15.95,15.83,15.95,20
20180901|2018-08-17 07:30,17,15.95,15.96,15.92,15.94,10
20180901|2018-08-17 08:00,17,15.96,15.96,15.93,15.93,4
20180901|2018-08-17 08:30,17,15.92,15.93,15.82,15.82,41
20180901|2018-08-17 09:00,17,15.82,15.89,15.82,15.88,32
20180901|2018-08-17 09:30,17,15.89,15.89,15.85,15.87,10
20180901|2018-08-17 10:00,17,15.87,15.9,15.87,15.9,17
20180901|2018-08-17 10:30,17,15.89,15.92,15.89,15.92,6
20180901|2018-08-17 11:00,17,15.88,15.88,15.76,15.81,85
20180901|2018-08-17 11:30,17,15.83,15.89,15.83,15.84,55
20180901|2018-08-17 12:00,17,15.86,15.86,15.86,15.86,11
20180901|2018-08-17 13:00,17,15.83,15.84,15.8,15.84,20
20180901|2018-08-17 13:30,17,15.81,15.81,15.81,15.81,1
20180901|2018-08-19 17:00,20,15.76,15.76,15.76,15.76,1
20180901|2018-08-20 05:30,20,15.82,15.82,15.82,15.82,1
20180901|2018-08-20 06:30,20,15.83,15.83,15.83,15.83,2
20180901|2018-08-20 07:30,20,15.86,15.88,15.86,15.86,13
20180901|2018-08-20 08:00,20,15.82,15.82,15.76,15.76,13
20180901|2018-08-20 08:30,20,15.75,15.75,15.66,15.69,70
20180901|2018-08-20 09:00,20,15.68,15.76,15.66,15.7,112
20180901|2018-08-20 09:30,20,15.7,15.77,15.66,15.72,78
20180901|2018-08-20 10:00,20,15.73,15.73,15.7,15.7,26
20180901|2018-08-20 10:30,20,15.71,15.71,15.68,15.68,31
20180901|2018-08-20 11:00,20,15.67,15.72,15.61,15.67,133
20180901|2018-08-20 11:30,20,15.68,15.71,15.68,15.71,6
20180901|2018-08-20 12:00,20,15.71,15.76,15.71,15.73,36
20180901|2018-08-20 12:30,20,15.73,15.74,15.71,15.71,18
20180901|2018-08-20 13:00,20,15.68,15.7,15.68,15.68,4
20180901|2018-08-20 13:30,20,15.7,15.7,15.69,15.69,2
20180901|2018-08-20 14:00,20,15.71,15.8,15.71,15.78,28
20180901|2018-08-20 14:30,20,15.77,15.77,15.76,15.77,12
20180901|2018-08-20 15:30,20,15.77,15.77,15.75,15.75,9
20180901|2018-08-20 18:00,21,15.75,15.75,15.75,15.75,1
20180901|2018-08-20 19:30,21,15.79,15.79,15.79,15.79,2
20180901|2018-08-21 07:00,21,15.78,15.78,15.78,15.78,1
20180901|2018-08-21 07:30,21,15.78,15.78,15.78,15.78,2
20180901|2018-08-21 08:00,21,15.76,15.76,15.76,15.76,2
20180901|2018-08-21 08:30,21,15.78,15.78,15.76,15.76,9
20180901|2018-08-21 09:00,21,15.75,15.76,15.74,15.75,21
20180901|2018-08-21 09:30,21,15.76,15.79,15.75,15.79,16
20180901|2018-08-21 10:00,21,15.78,15.79,15.77,15.77,9
20180901|2018-08-21 10:30,21,15.78,15.78,15.73,15.75,12
20180901|2018-08-21 11:00,21,15.74,15.74,15.61,15.69,92
20180901|2018-08-21 11:30,21,15.7,15.7,15.7,15.7,4
20180901|2018-08-21 12:00,21,15.71,15.73,15.7,15.73,39
20180901|2018-08-21 12:30,21,15.73,15.74,15.72,15.72,15
20180901|2018-08-21 13:00,21,15.71,15.71,15.69,15.69,15
20180901|2018-08-21 14:00,21,15.7,15.7,15.7,15.7,2
20180901|2018-08-21 14:30,21,15.7,15.72,15.7,15.72,3
20180901|2018-08-22 03:30,22,15.71,15.71,15.71,15.71,3
20180901|2018-08-22 07:30,22,15.73,15.73,15.73,15.73,3
20180901|2018-08-22 08:00,22,15.74,15.74,15.74,15.74,11
20180901|2018-08-22 08:30,22,15.74,15.76,15.71,15.71,10
20180901|2018-08-22 09:00,22,15.67,15.72,15.66,15.66,11
20180901|2018-08-22 09:30,22,15.67,15.67,15.67,15.67,3
20180901|2018-08-22 10:00,22,15.68,15.69,15.66,15.66,9
20180901|2018-08-22 10:30,22,15.67,15.68,15.66,15.67,33
20180901|2018-08-22 11:00,22,15.7,15.75,15.7,15.75,46
20180901|2018-08-22 12:30,22,15.76,15.77,15.75,15.77,16
20180901|2018-08-22 13:00,22,15.75,15.75,15.74,15.75,12
20180901|2018-08-22 13:30,22,15.73,15.75,15.73,15.75,2
20180901|2018-08-22 14:00,22,15.76,15.76,15.76,15.76,2
20180901|2018-08-22 14:30,22,15.76,15.76,15.76,15.76,1
20180901|2018-08-22 15:30,22,15.77,15.77,15.77,15.77,1
20180901|2018-08-22 18:00,23,15.8,15.83,15.8,15.83,4
20180901|2018-08-22 22:00,23,15.83,15.83,15.83,15.83,1
20180901|2018-08-23 07:00,23,15.81,15.82,15.81,15.82,3
20180901|2018-08-23 07:30,23,15.84,15.84,15.84,15.84,4
20180901|2018-08-23 08:30,23,15.8,15.83,15.8,15.83,5
20180901|2018-08-23 09:00,23,15.83,15.83,15.83,15.83,3
20180901|2018-08-23 09:30,23,15.82,15.83,15.79,15.79,10
20180901|2018-08-23 10:00,23,15.81,15.81,15.81,15.81,2
20180901|2018-08-23 10:30,23,15.82,15.82,15.82,15.82,6
20180901|2018-08-23 11:00,23,15.82,16.04,15.82,15.98,161
20180901|2018-08-23 11:30,23,16,16,15.98,15.99,5
20180901|2018-08-23 12:00,23,15.98,15.99,15.98,15.99,15
20180901|2018-08-23 12:30,23,15.98,16.02,15.98,16.02,21
20180901|2018-08-23 13:00,23,16.04,16.08,16.02,16.05,45
20180901|2018-08-23 13:30,23,16.05,16.05,16.04,16.05,11
20180901|2018-08-23 14:00,23,16.03,16.03,16.02,16.02,3
20180901|2018-08-23 14:30,23,16.04,16.04,16.04,16.04,1
20180901|2018-08-23 15:00,23,16.05,16.05,16.05,16.05,2
20180901|2018-08-23 15:30,23,16.05,16.05,16.05,16.05,3
20180901|2018-08-24 07:30,24,16.04,16.04,16.03,16.03,4
20180901|2018-08-24 08:00,24,16.05,16.06,16.02,16.02,7
20180901|2018-08-24 08:30,24,16.05,16.15,16.05,16.15,65
20180901|2018-08-24 09:00,24,16.16,16.19,16.08,16.17,58
20180901|2018-08-24 09:30,24,16.15,16.18,16.15,16.16,46
20180901|2018-08-24 10:00,24,16.15,16.15,16.13,16.13,18
20180901|2018-08-24 10:30,24,16.11,16.11,16.06,16.1,23
20180901|2018-08-24 11:00,24,16.08,16.24,16.08,16.2,79
20180901|2018-08-24 11:30,24,16.2,16.2,16.18,16.18,5
20180901|2018-08-24 12:00,24,16.17,16.18,16.16,16.18,6
20180901|2018-08-24 12:30,24,16.18,16.18,16.16,16.17,6
20180901|2018-08-24 13:00,24,16.17,16.21,16.15,16.15,28
20180901|2018-08-24 13:30,24,16.16,16.16,16.16,16.16,2
20180901|2018-08-26 18:00,27,16.22,16.22,16.22,16.22,1
20180901|2018-08-26 18:30,27,16.24,16.24,16.24,16.24,1
20180901|2018-08-26 19:30,27,16.22,16.22,16.2,16.2,2
20180901|2018-08-26 20:00,27,16.24,16.24,16.23,16.23,2
20180901|2018-08-27 07:00,27,16.22,16.22,16.22,16.22,2
20180901|2018-08-27 08:30,27,16.22,16.36,16.21,16.35,135
20180901|2018-08-27 09:00,27,16.36,16.46,16.36,16.42,183
20180901|2018-08-27 09:30,27,16.42,16.44,16.41,16.44,60
20180901|2018-08-27 10:00,27,16.42,16.44,16.41,16.44,26
20180901|2018-08-27 10:30,27,16.44,16.44,16.41,16.42,24
20180901|2018-08-27 11:00,27,16.4,16.4,16.25,16.33,87
20180901|2018-08-27 11:30,27,16.32,16.32,16.3,16.32,7
20180901|2018-08-27 12:00,27,16.33,16.34,16.33,16.34,3
20180901|2018-08-27 12:30,27,16.33,16.33,16.28,16.29,20
20180901|2018-08-27 13:00,27,16.3,16.32,16.3,16.32,5
20180901|2018-08-27 13:30,27,16.28,16.35,16.28,16.35,14
20180901|2018-08-27 14:00,27,16.36,16.36,16.36,16.36,2
20180901|2018-08-27 14:30,27,16.35,16.35,16.34,16.34,4
20180901|2018-08-27 17:00,28,16.41,16.41,16.41,16.41,1
20180901|2018-08-27 21:30,28,16.38,16.42,16.38,16.42,14
20180901|2018-08-28 00:00,28,16.41,16.41,16.41,16.41,3
20180901|2018-08-28 07:00,28,16.42,16.42,16.4,16.4,15
20180901|2018-08-28 07:30,28,16.42,16.44,16.39,16.44,5
20180901|2018-08-28 08:00,28,16.43,16.46,16.38,16.39,15
20180901|2018-08-28 08:30,28,16.41,16.5,16.41,16.48,70
20180901|2018-08-28 09:00,28,16.47,16.49,16.45,16.45,38
20180901|2018-08-28 09:30,28,16.45,16.47,16.36,16.37,59
20180901|2018-08-28 10:00,28,16.37,16.37,16.35,16.35,8
20180901|2018-08-28 10:30,28,16.35,16.42,16.33,16.37,23
20180901|2018-08-28 11:00,28,16.4,16.44,16.38,16.43,43
20180901|2018-08-28 11:30,28,16.43,16.43,16.42,16.42,3
20180901|2018-08-28 12:00,28,16.45,16.45,16.44,16.45,7
20180901|2018-08-28 12:30,28,16.46,16.46,16.39,16.4,20
20180901|2018-08-28 13:00,28,16.41,16.44,16.39,16.42,17
20180901|2018-08-28 13:30,28,16.38,16.38,16.38,16.38,1
20180901|2018-08-28 14:00,28,16.38,16.38,16.38,16.38,1
20180901|2018-08-28 14:30,28,16.39,16.41,16.39,16.41,4
20180901|2018-08-29 07:00,29,16.44,16.44,16.42,16.43,14
20180901|2018-08-29 07:30,29,16.42,16.43,16.42,16.43,13
20180901|2018-08-29 08:00,29,16.44,16.44,16.44,16.44,2
20180901|2018-08-29 08:30,29,16.45,16.54,16.45,16.54,79
20180901|2018-08-29 09:00,29,16.54,16.55,16.52,16.52,80
20180901|2018-08-29 09:30,29,16.52,16.54,16.52,16.53,16
20180901|2018-08-29 10:00,29,16.52,16.53,16.48,16.52,26
20180901|2018-08-29 10:30,29,16.5,16.52,16.49,16.51,13
20180901|2018-08-29 11:00,29,16.49,16.49,16.43,16.45,42
20180901|2018-08-29 11:30,29,16.45,16.45,16.44,16.44,6
20180901|2018-08-29 12:00,29,16.45,16.45,16.45,16.45,1
20180901|2018-08-29 12:30,29,16.45,16.47,16.45,16.47,3
20180901|2018-08-29 13:00,29,16.47,16.49,16.45,16.46,13
20180901|2018-08-29 13:30,29,16.44,16.44,16.42,16.42,4
20180901|2018-08-29 14:00,29,16.44,16.44,16.44,16.44,5
20180901|2018-08-29 15:00,29,16.44,16.44,16.44,16.44,5
20180901|2018-08-29 15:30,29,16.44,16.44,16.44,16.44,1
20180901|2018-08-29 22:00,30,16.47,16.47,16.47,16.47,3
20180901|2018-08-30 02:30,30,16.46,16.47,16.46,16.47,4
20180901|2018-08-30 07:30,30,16.44,16.45,16.43,16.43,8
20180901|2018-08-30 08:00,30,16.42,16.42,16.37,16.37,28
20180901|2018-08-30 08:30,30,16.36,16.38,16.32,16.35,92
20180901|2018-08-30 09:00,30,16.36,16.41,16.36,16.38,35
20180901|2018-08-30 09:30,30,16.35,16.37,16.35,16.35,10
20180901|2018-08-30 10:00,30,16.34,16.38,16.34,16.38,24
20180901|2018-08-30 10:30,30,16.37,16.43,16.36,16.43,14
20180901|2018-08-30 11:00,30,16.43,16.46,16.38,16.4,115
20180901|2018-08-30 11:30,30,16.4,16.43,16.4,16.41,10
20180901|2018-08-30 12:00,30,16.41,16.43,16.41,16.43,3
20180901|2018-08-30 12:30,30,16.42,16.42,16.4,16.4,4
20180901|2018-08-30 13:00,30,16.41,16.41,16.38,16.4,9
20180901|2018-08-30 13:30,30,16.38,16.38,16.38,16.38,5
20180901|2018-08-30 14:30,30,16.36,16.36,16.36,16.36,1
20180901|2018-08-30 15:00,30,16.39,16.39,16.39,16.39,10
20180901|2018-08-30 15:30,30,16.39,16.4,16.39,16.39,5
20180901|2018-08-30 17:00,31,16.45,16.45,16.45,16.45,1
20180901|2018-08-31 05:00,31,16.41,16.41,16.41,16.41,1
20180901|2018-08-31 05:30,31,16.41,16.41,16.41,16.41,1
20180901|2018-08-31 08:30,31,16.47,16.49,16.47,16.49,2
20180901|2018-08-31 09:00,31,16.5,16.5,16.46,16.46,7
20180901|2018-08-31 09:30,31,16.46,16.47,16.46,16.47,6
20180901|2018-08-31 10:00,31,16.48,16.48,16.45,16.45,8
20180901|2018-08-31 10:30,31,16.46,16.47,16.46,16.47,4
20180901|2018-08-31 11:00,31,16.47,16.54,16.43,16.47,86
20180901|2018-08-31 11:30,31,16.5,16.52,16.5,16.5,7
20180901|2018-08-31 12:00,31,16.5,16.54,16.5,16.54,30
20180901|2018-08-31 12:30,31,16.54,16.54,16.5,16.5,17
20180901|2018-08-31 13:00,31,16.49,16.53,16.49,16.51,26
20180901|2018-09-03 17:00,4,16.55,16.59,16.55,16.59,14
20180901|2018-09-04 06:30,4,16.59,16.6,16.59,16.6,2
20180901|2018-09-04 07:00,4,16.6,16.63,16.6,16.63,24
20180901|2018-09-04 07:30,4,16.62,16.62,16.61,16.61,5
20180901|2018-09-04 08:00,4,16.61,16.61,16.61,16.61,5
20180901|2018-09-04 08:30,4,16.62,16.64,16.61,16.62,57
20180901|2018-09-04 09:00,4,16.62,16.64,16.6,16.61,56
20180901|2018-09-04 09:30,4,16.61,16.61,16.59,16.59,23
20180901|2018-09-04 10:00,4,16.59,16.59,16.57,16.57,12
20180901|2018-09-04 10:30,4,16.57,16.59,16.57,16.57,9
20180901|2018-09-04 11:00,4,16.57,16.59,16.46,16.56,77
20180901|2018-09-04 11:30,4,16.58,16.58,16.56,16.56,6
20180901|2018-09-04 12:00,4,16.57,16.57,16.57,16.57,1
20180901|2018-09-04 12:30,4,16.56,16.56,16.51,16.53,46
20180901|2018-09-04 13:00,4,16.55,16.55,16.51,16.52,23
20180901|2018-09-04 13:30,4,16.54,16.56,16.54,16.56,3
20180901|2018-09-04 15:30,4,16.55,16.55,16.55,16.55,3
20180901|2018-09-04 17:00,5,16.58,16.58,16.58,16.58,1
20180901|2018-09-05 08:30,5,16.57,16.59,16.57,16.59,19
20180901|2018-09-05 09:00,5,16.6,16.6,16.57,16.57,17
20180901|2018-09-05 09:30,5,16.58,16.58,16.58,16.58,6
20180901|2018-09-05 10:00,5,16.59,16.59,16.57,16.59,12
20180901|2018-09-05 10:30,5,16.59,16.6,16.59,16.6,15
20180901|2018-09-05 11:00,5,16.59,16.59,16.55,16.55,50
20180901|2018-09-05 11:30,5,16.55,16.55,16.54,16.55,5
20180901|2018-09-05 12:00,5,16.54,16.55,16.53,16.53,6
20180901|2018-09-05 12:30,5,16.55,16.55,16.55,16.55,3
20180901|2018-09-05 13:00,5,16.55,16.55,16.55,16.55,6
20180901|2018-09-05 14:00,5,16.55,16.55,16.55,16.55,3
20180901|2018-09-05 14:30,5,16.54,16.54,16.53,16.53,5
20180901|2018-09-05 15:00,5,16.52,16.52,16.51,16.51,18
20180901|2018-09-05 15:30,5,16.49,16.49,16.47,16.49,68
20180901|2018-09-05 17:00,6,16.49,16.49,16.49,16.49,14
20180901|2018-09-05 18:00,6,16.55,16.55,16.55,16.55,1
20180901|2018-09-06 00:30,6,16.5,16.5,16.49,16.49,5
20180901|2018-09-06 07:00,6,16.53,16.53,16.53,16.53,1
20180901|2018-09-06 07:30,6,16.53,16.53,16.53,16.53,1
20180901|2018-09-06 08:00,6,16.5,16.5,16.44,16.47,22
20180901|2018-09-06 08:30,6,16.49,16.5,16.48,16.5,3
20180901|2018-09-06 09:00,6,16.5,16.5,16.5,16.5,5
20180901|2018-09-06 09:30,6,16.48,16.48,16.47,16.47,2
20180901|2018-09-06 10:00,6,16.48,16.48,16.48,16.48,1
20180901|2018-09-06 10:30,6,16.5,16.5,16.41,16.45,54
20180901|2018-09-06 11:00,6,16.41,16.41,16.25,16.3,182
20180901|2018-09-06 11:30,6,16.3,16.32,16.29,16.29,35
20180901|2018-09-06 12:00,6,16.3,16.3,16.3,16.3,5
20180901|2018-09-06 12:30,6,16.3,16.3,16.29,16.29,3
20180901|2018-09-06 13:00,6,16.29,16.3,16.29,16.3,3
20180901|2018-09-06 13:30,6,16.28,16.28,16.2,16.2,28
20180901|2018-09-06 14:00,6,16.21,16.21,16.18,16.18,5
20180901|2018-09-06 14:30,6,16.21,16.21,16.18,16.21,11
20180901|2018-09-06 15:00,6,16.21,16.21,16.18,16.2,11
20180901|2018-09-06 15:30,6,16.2,16.2,16.2,16.2,1
20180901|2018-09-06 17:00,7,16.18,16.18,16.18,16.18,1
20180901|2018-09-06 19:30,7,16.18,16.18,16.15,16.15,19
20180901|2018-09-06 20:00,7,16.13,16.13,16.13,16.13,1
20180901|2018-09-07 04:00,7,16.14,16.14,16.14,16.14,10
20180901|2018-09-07 05:30,7,16.14,16.14,16.14,16.14,5
20180901|2018-09-07 06:00,7,16.14,16.14,16.14,16.14,1
20180901|2018-09-07 06:30,7,16.14,16.14,16.14,16.14,1
20180901|2018-09-07 07:30,7,16.15,16.15,16.14,16.14,5
20180901|2018-09-07 08:00,7,16.18,16.18,16.18,16.18,3
20180901|2018-09-07 08:30,7,16.16,16.18,16.16,16.16,10
20180901|2018-09-07 09:00,7,16.16,16.18,16.15,16.18,18
20180901|2018-09-07 09:30,7,16.18,16.21,16.18,16.2,22
20180901|2018-09-07 10:00,7,16.22,16.23,16.21,16.23,15
20180901|2018-09-07 10:30,7,16.22,16.22,16.2,16.21,20
20180901|2018-09-07 11:00,7,16.15,16.2,16.15,16.18,22
20180901|2018-09-07 11:30,7,16.23,16.23,16.2,16.2,14
20180901|2018-09-07 12:30,7,16.24,16.24,16.22,16.22,2
20180901|2018-09-07 13:00,7,16.21,16.23,16.21,16.23,9
20180901|2018-09-09 18:00,10,16.28,16.28,16.28,16.28,2
20180901|2018-09-10 02:00,10,16.27,16.27,16.27,16.27,1
20180901|2018-09-10 07:00,10,16.21,16.21,16.21,16.21,3
20180901|2018-09-10 07:30,10,16.18,16.18,16.18,16.18,4
20180901|2018-09-10 08:00,10,16.18,16.18,16.15,16.16,17
20180901|2018-09-10 08:30,10,16.17,16.19,16.17,16.17,10
20180901|2018-09-10 09:00,10,16.17,16.21,16.16,16.21,31
20180901|2018-09-10 09:30,10,16.21,16.21,16.17,16.2,8
20180901|2018-09-10 10:00,10,16.2,16.2,16.2,16.2,1
20180901|2018-09-10 10:30,10,16.17,16.17,16.15,16.15,22
20180901|2018-09-10 11:00,10,16.15,16.3,16.15,16.21,82
20180901|2018-09-10 11:30,10,16.24,16.27,16.24,16.26,38
20180901|2018-09-10 12:00,10,16.26,16.26,16.26,16.26,22
20180901|2018-09-10 12:30,10,16.26,16.26,16.26,16.26,2
20180901|2018-09-10 13:00,10,16.27,16.27,16.25,16.25,4
20180901|2018-09-10 18:00,11,16.26,16.26,16.26,16.26,1
20180901|2018-09-10 21:00,11,16.26,16.26,16.26,16.26,3
20180901|2018-09-11 03:30,11,16.26,16.26,16.26,16.26,1
20180901|2018-09-11 08:30,11,16.26,16.28,16.26,16.26,22
20180901|2018-09-11 09:30,11,16.27,16.27,16.27,16.27,3
20180901|2018-09-11 10:00,11,16.28,16.3,16.28,16.28,7
20180901|2018-09-11 10:30,11,16.27,16.32,16.26,16.3,26
20180901|2018-09-11 11:00,11,16.29,16.29,16.14,16.14,104
20180901|2018-09-11 11:30,11,16.12,16.17,16.12,16.12,20
20180901|2018-09-11 12:00,11,16.13,16.16,16.12,16.16,14
20180901|2018-09-11 12:30,11,16.15,16.15,16.15,16.15,4
20180901|2018-09-11 13:00,11,16.13,16.13,16.1,16.1,33
20180901|2018-09-11 13:30,11,16.13,16.13,16.13,16.13,1
20180901|2018-09-11 14:00,11,16.13,16.15,16.13,16.15,2
20180901|2018-09-11 15:00,11,16.12,16.12,16.12,16.12,1
20180901|2018-09-12 08:00,12,16.1,16.1,16.1,16.1,2
20180901|2018-09-12 08:30,12,16.12,16.14,16.12,16.14,35
20180901|2018-09-12 09:00,12,16.12,16.14,16.11,16.13,56
20180901|2018-09-12 09:30,12,16.14,16.14,16.13,16.13,14
20180901|2018-09-12 10:00,12,16.12,16.13,16.11,16.13,9
20180901|2018-09-12 10:30,12,16.12,16.12,16.11,16.11,7
20180901|2018-09-12 11:00,12,16.11,16.14,16.11,16.14,55
20180901|2018-09-12 11:30,12,16.12,16.12,16.12,16.12,3
20180901|2018-09-12 12:00,12,16.13,16.13,16.13,16.13,5
20180901|2018-09-12 13:30,12,16.12,16.12,16.11,16.11,3
20180901|2018-09-12 14:00,12,16.16,16.16,16.16,16.16,1
20180901|2018-09-12 15:30,12,16.13,16.13,16.12,16.12,5
20180901|2018-09-13 04:30,13,16.11,16.11,16.11,16.11,1
20180901|2018-09-13 09:30,13,16.12,16.14,16.12,16.14,2
20180901|2018-09-13 11:00,13,16.14,16.16,16.09,16.12,29
20180901|2018-09-13 11:30,13,16.1,16.12,16.1,16.11,3
20180901|2018-09-13 12:30,13,16.11,16.13,16.11,16.13,3
20180901|2018-09-14 08:00,14,16.13,16.13,16.1,16.1,2
20180901|2018-09-14 08:30,14,16.1,16.1,16.07,16.07,16
20180901|2018-09-14 09:00,14,16.09,16.1,16.09,16.1,3
20180901|2018-09-14 09:30,14,16.12,16.12,16.12,16.12,13
20180901|2018-09-14 10:00,14,16.12,16.12,16.12,16.12,1
20180901|2018-09-14 10:30,14,16.13,16.13,16.11,16.11,4
20180901|2018-09-14 11:00,14,16.11,16.12,16.09,16.09,21
20180901|2018-09-14 11:30,14,16.11,16.11,16.11,16.11,2
20180901|2018-09-14 13:00,14,16.11,16.11,16.11,16.11,1
20180901|2018-09-17 07:30,17,16.11,16.11,16.11,16.11,2
20180901|2018-09-17 08:00,17,16.1,16.1,16.1,16.1,1
20180901|2018-09-17 08:30,17,16.1,16.11,16.09,16.11,17
20180901|2018-09-17 09:00,17,16.11,16.13,16.11,16.12,43
20180901|2018-09-17 09:30,17,16.13,16.13,16.13,16.13,14
20180901|2018-09-17 10:00,17,16.13,16.14,16.13,16.14,7
20180901|2018-09-17 10:30,17,16.14,16.14,16.11,16.11,8
20180901|2018-09-17 12:00,17,16.12,16.12,16.12,16.12,2
20180901|2018-09-17 13:00,17,16.12,16.12,16.12,16.12,5
20180901|2018-09-18 08:30,18,16.11,16.12,16.11,16.12,2
20180901|2018-09-18 09:00,18,16.12,16.12,16.12,16.12,8
20180901|2018-09-18 09:30,18,16.13,16.13,16.13,16.13,30
20180901|2018-09-18 10:00,18,16.14,16.14,16.14,16.14,5
20180901|2018-09-18 10:30,18,16.14,16.14,16.14,16.14,16
20180901|2018-09-18 11:00,18,16.14,16.15,16.12,16.12,24
20180901|2018-09-18 11:30,18,16.12,16.13,16.12,16.13,46
20180901|2018-09-18 12:30,18,16.13,16.13,16.13,16.13,8
20180901|2018-09-18 13:00,18,16.13,16.13,16.13,16.13,9
20180901|2018-09-18 15:00,18,16.13,16.13,16.13,16.13,3
20180901|2018-09-19 08:30,19,16.14,16.14,16.14,16.14,1
20180901|2018-09-19 09:30,19,16.13,16.13,16.13,16.13,10
20180901|2018-09-19 10:30,19,16.14,16.15,16.13,16.15,19
20180901|2018-09-19 11:00,19,16.14,16.14,16.13,16.13,18
20180901|2018-09-19 12:00,19,16.14,16.14,16.14,16.14,5
20180901|2018-09-19 12:30,19,16.14,16.14,16.14,16.14,2
20180901|2018-09-19 13:00,19,16.15,16.15,16.15,16.15,2
20180901|2018-09-19 13:30,19,16.13,16.17,16.13,16.14,64
20180901|2018-09-19 14:00,19,16.14,16.14,16.14,16.14,3
20180901|2018-09-20 08:30,20,16.14,16.15,16.14,16.15,23
20180901|2018-09-20 09:00,20,16.15,16.16,16.15,16.16,18
20180901|2018-09-20 09:30,20,16.16,16.16,16.15,16.15,14
20180901|2018-09-20 10:00,20,16.16,16.16,16.16,16.16,1
20180901|2018-09-20 10:30,20,16.13,16.13,16.13,16.13,5
20180901|2018-09-20 11:30,20,16.14,16.14,16.14,16.14,1
20180901|2018-09-20 12:00,20,16.14,16.14,16.14,16.14,1
20180901|2018-09-20 15:00,20,16.14,16.14,16.14,16.14,5
20180901|2018-09-21 06:30,21,16.14,16.14,16.14,16.14,1
20180901|2018-09-21 07:00,21,16.13,16.13,16.13,16.13,1
20180901|2018-09-21 08:00,21,16.14,16.14,16.14,16.14,1
20180901|2018-09-21 08:30,21,16.13,16.13,16.12,16.12,2
20180901|2018-09-21 09:30,21,16.13,16.13,16.13,16.13,2
20180901|2018-09-21 10:00,21,16.13,16.13,16.13,16.13,7
20180901|2018-09-21 10:30,21,16.14,16.14,16.14,16.14,51
20180901|2018-09-21 11:00,21,16.13,16.13,16.13,16.13,2
20180901|2018-09-21 12:30,21,16.13,16.13,16.13,16.13,14
20180901|2018-09-21 13:00,21,16.14,16.14,16.14,16.14,10
20180901|2018-09-24 06:30,24,16.14,16.14,16.13,16.13,2
20180901|2018-09-24 07:30,24,16.13,16.13,16.13,16.13,1
20180901|2018-09-24 08:30,24,16.11,16.11,16.11,16.11,2
20180901|2018-09-24 09:00,24,16.14,16.14,16.14,16.14,10
20180901|2018-09-24 09:30,24,16.14,16.14,16.14,16.14,30
20180901|2018-09-24 10:00,24,16.14,16.14,16.14,16.14,11
20180901|2018-09-24 11:00,24,16.14,16.14,16.14,16.14,10
20180901|2018-09-24 12:00,24,16.13,16.13,16.13,16.13,4
20180901|2018-09-24 12:30,24,16.13,16.13,16.12,16.13,42
20180901|2018-09-24 13:00,24,16.13,16.14,16.13,16.14,10
20180901|2018-09-24 15:30,24,16.12,16.12,16.12,16.12,1
20180901|2018-09-25 04:00,25,16.11,16.11,16.11,16.11,3
20180901|2018-09-25 09:30,25,16.11,16.11,16.11,16.11,12
20180901|2018-09-25 10:00,25,16.12,16.13,16.12,16.13,2
20180901|2018-09-25 11:00,25,16.13,16.13,16.13,16.13,2
20180901|2018-09-25 11:30,25,16.13,16.13,16.13,16.13,6
20180901|2018-09-25 12:30,25,16.14,16.14,16.14,16.14,5
20180901|2018-09-25 15:30,25,16.14,16.14,16.14,16.14,20
20180901|2018-09-26 08:30,26,16.14,16.14,16.13,16.14,15
20180901|2018-09-26 09:00,26,16.13,16.14,16.13,16.14,46
20180901|2018-09-26 09:30,26,16.14,16.15,16.14,16.15,6
20180901|2018-09-26 10:00,26,16.14,16.14,16.14,16.14,1
20180901|2018-09-26 10:30,26,16.15,16.15,16.15,16.15,3
20180901|2018-09-26 11:30,26,16.14,16.14,16.14,16.14,10
20180901|2018-09-26 12:00,26,16.14,16.14,16.14,16.14,18
20180901|2018-09-26 13:00,26,16.14,16.14,16.14,16.14,1
20180901|2018-09-26 14:00,26,16.11,16.12,16.11,16.12,39
20180901|2018-09-26 14:30,26,16.1,16.1,16.1,16.1,1
20180901|2018-09-26 18:00,27,16.1,16.1,16.1,16.1,1
20180901|2018-09-26 19:30,27,16.12,16.12,16.12,16.12,2
20180901|2018-09-26 20:30,27,16.11,16.11,16.11,16.11,2
20180901|2018-09-27 11:00,27,16.12,16.12,16.12,16.12,18
20180901|2018-09-27 12:00,27,16.11,16.11,16.11,16.11,1
20180901|2018-09-27 12:30,27,16.11,16.11,16.11,16.11,10
20180901|2018-09-27 14:00,27,16.11,16.11,16.11,16.11,1
20180901|2018-09-27 15:30,27,16.11,16.11,16.11,16.11,1
20180901|2018-09-28 08:00,28,16.11,16.11,16.11,16.11,4
20180901|2018-09-28 11:00,28,16.1,16.1,16.1,16.1,7
20180901|2018-09-28 11:30,28,16.11,16.11,16.11,16.11,10
20180901|2018-09-28 12:30,28,16.12,16.12,16.12,16.12,12
20180901|2018-09-28 13:00,28,16.11,16.11,16.11,16.11,5
20180901|2018-10-01 08:00,1,16.11,16.11,16.11,16.11,1
20180901|2018-10-01 08:30,1,16.11,16.11,16.11,16.11,3
20180901|2018-10-01 10:00,1,16.12,16.12,16.12,16.12,1
20180901|2018-10-01 11:00,1,16.11,16.12,16.1,16.11,16
20180901|2018-10-01 12:30,1,16.11,16.11,16.11,16.11,6
20180901|2018-10-02 08:00,2,16.12,16.12,16.12,16.12,10
20180901|2018-10-02 08:30,2,16.12,16.12,16.12,16.12,11
20180901|2018-10-02 09:00,2,16.11,16.11,16.11,16.11,1
20180901|2018-10-02 11:00,2,16.11,16.11,16.11,16.11,2
20181001|2016-12-20 17:00,21,16.66,16.66,16.66,16.66,8
20181001|2017-02-08 07:30,8,16.77,16.77,16.77,16.77,3
20181001|2017-02-27 13:30,27,16.83,16.83,16.83,16.83,3
20181001|2017-03-31 09:00,31,16.77,16.77,16.77,16.77,7
20181001|2017-04-06 10:00,6,16.7,16.7,16.7,16.7,2
20181001|2017-04-07 09:00,7,16.7,16.7,16.7,16.7,4
20181001|2017-04-07 09:30,7,16.71,16.71,16.71,16.71,1
20181001|2017-04-07 10:00,7,16.71,16.71,16.71,16.71,3
20181001|2017-04-10 10:30,10,16.7,16.7,16.7,16.7,2
20181001|2017-04-10 11:00,10,16.7,16.7,16.7,16.7,1
20181001|2017-05-11 09:30,11,16.7,16.7,16.7,16.7,1
20181001|2017-05-11 10:00,11,16.75,16.75,16.75,16.75,1
20181001|2017-05-22 12:00,22,16.8,16.8,16.8,16.8,5
20181001|2017-06-29 09:30,29,16.86,17.01,16.86,17.01,3
20181001|2017-06-30 10:30,30,16.85,16.85,16.85,16.85,1
20181001|2017-07-07 11:30,7,16.82,16.82,16.82,16.82,1
20181001|2017-07-07 12:00,7,16.82,16.82,16.82,16.82,4
20181001|2017-07-14 08:00,14,16.81,16.81,16.81,16.81,3
20181001|2017-07-31 08:00,31,16.85,16.85,16.85,16.85,1
20181001|2017-07-31 09:00,31,16.85,16.85,16.85,16.85,3
20181001|2017-08-01 10:00,1,16.85,16.85,16.85,16.85,1
20181001|2017-08-01 11:30,1,16.9,16.9,16.9,16.9,3
20181001|2017-08-02 10:00,2,16.95,16.95,16.95,16.95,3
20181001|2017-08-02 12:00,2,16.91,16.91,16.91,16.91,1
20181001|2017-08-02 12:30,2,16.9,16.9,16.9,16.9,2
20181001|2017-08-03 11:30,3,16.9,16.9,16.9,16.9,2
20181001|2017-08-07 10:00,7,16.9,16.9,16.9,16.9,1
20181001|2017-08-08 09:00,8,16.9,16.9,16.9,16.9,4
20181001|2017-08-08 10:30,8,16.88,16.88,16.84,16.84,3
20181001|2017-08-09 11:00,9,16.85,16.85,16.85,16.85,5
20181001|2017-08-10 10:00,10,16.87,16.87,16.87,16.87,2
20181001|2017-08-14 07:00,14,16.9,16.9,16.9,16.9,1
20181001|2017-08-16 08:30,16,16.89,16.89,16.89,16.89,1
20181001|2017-08-22 13:00,22,16.85,16.96,16.85,16.96,4
20181001|2017-08-25 08:30,25,16.9,16.9,16.9,16.9,1
20181001|2017-08-25 11:30,25,16.9,16.9,16.9,16.9,5
20181001|2017-08-28 11:30,28,16.82,16.82,16.82,16.82,1
20181001|2017-08-28 13:00,28,16.77,16.77,16.77,16.77,1
20181001|2017-08-29 09:00,29,16.77,16.77,16.77,16.77,2
20181001|2017-08-29 11:00,29,16.71,16.71,16.71,16.71,1
20181001|2017-08-30 08:30,30,16.77,16.77,16.77,16.77,2
20181001|2017-08-30 09:30,30,16.77,16.8,16.77,16.79,9
20181001|2017-08-30 10:30,30,16.75,16.75,16.75,16.75,3
20181001|2017-08-30 11:00,30,16.8,16.8,16.8,16.8,3
20181001|2017-08-30 11:30,30,16.75,16.75,16.75,16.75,7
20181001|2017-08-31 11:00,31,16.75,16.75,16.75,16.75,2
20181001|2017-08-31 11:30,31,16.7,16.7,16.7,16.7,1
20181001|2017-08-31 12:00,31,16.7,16.7,16.7,16.7,5
20181001|2017-08-31 13:30,31,16.65,16.66,16.65,16.65,45
20181001|2017-08-31 14:00,31,16.65,16.65,16.64,16.64,11
20181001|2017-08-31 14:30,31,16.65,16.65,16.65,16.65,4
20181001|2017-08-31 15:30,31,16.6,16.6,16.6,16.6,6
20181001|2017-09-05 08:00,5,16.83,16.83,16.83,16.83,6
20181001|2017-09-06 09:30,6,16.62,16.62,16.62,16.62,2
20181001|2017-09-07 11:30,7,16.52,16.52,16.52,16.52,2
20181001|2017-09-11 11:00,11,16.39,16.39,16.39,16.39,1
20181001|2017-09-12 10:30,12,16.37,16.37,16.37,16.37,1
20181001|2017-09-12 11:00,12,16.39,16.39,16.39,16.39,1
20181001|2017-09-12 17:00,13,16.41,16.41,16.41,16.41,1
20181001|2017-09-14 10:30,14,16.36,16.36,16.36,16.36,12
20181001|2017-09-22 10:00,22,16.38,16.38,16.38,16.38,1
20181001|2017-10-10 11:00,10,16.31,16.31,16.31,16.31,1
20181001|2017-10-10 11:30,10,16.31,16.31,16.31,16.31,1
20181001|2017-10-11 09:30,11,16.28,16.28,16.28,16.28,1
20181001|2017-10-12 10:30,12,16.26,16.26,16.26,16.26,1
20181001|2017-10-12 12:00,12,16.25,16.25,16.22,16.22,4
20181001|2017-10-16 13:30,16,16.18,16.18,16.18,16.18,1
20181001|2017-10-17 10:00,17,16.16,16.16,16.16,16.16,1
20181001|2017-10-17 14:00,17,16.21,16.21,16.21,16.21,2
20181001|2017-10-17 14:30,17,16.32,16.34,16.22,16.27,9
20181001|2017-10-18 15:00,18,16.21,16.21,16.21,16.21,1
20181001|2017-10-19 12:00,19,16.23,16.23,16.2,16.2,8
20181001|2017-10-19 14:30,19,16.2,16.2,16.2,16.2,4
20181001|2017-10-20 11:00,20,16.11,16.11,16.11,16.11,2
20181001|2017-10-23 13:30,23,16.15,16.15,16.15,16.15,2
20181001|2017-10-24 09:00,24,16.15,16.15,16.15,16.15,10
20181001|2017-10-24 11:00,24,16.14,16.14,16.14,16.14,3
20181001|2017-10-24 12:00,24,16.13,16.15,16.1,16.1,22
20181001|2017-10-25 09:00,25,16.15,16.15,16.1,16.1,8
20181001|2017-10-25 10:00,25,16.14,16.14,16.14,16.14,5
20181001|2017-10-25 10:30,25,16.13,16.13,16.13,16.13,3
20181001|2017-10-25 11:30,25,16.12,16.12,16.11,16.11,21
20181001|2017-10-25 12:00,25,16.1,16.12,16.1,16.12,14
20181001|2017-10-25 12:30,25,16.11,16.14,16.11,16.14,12
20181001|2017-10-25 13:00,25,16.14,16.16,16.14,16.16,30
20181001|2017-10-25 13:30,25,16.19,16.21,16.19,16.21,3
20181001|2017-10-27 08:00,27,16.24,16.24,16.24,16.24,1
20181001|2017-10-27 09:30,27,16.2,16.2,16.2,16.2,3
20181001|2017-10-27 10:30,27,16.21,16.21,16.21,16.21,4
20181001|2017-10-27 11:30,27,16.2,16.2,16.2,16.2,2
20181001|2017-10-27 13:30,27,16.2,16.2,16.2,16.2,5
20181001|2017-10-30 13:00,30,16.19,16.19,16.19,16.19,3
20181001|2017-10-31 13:00,31,16.22,16.22,16.22,16.22,3
20181001|2017-10-31 14:00,31,16.21,16.21,16.21,16.21,12
20181001|2017-11-01 11:30,1,16.16,16.16,16.16,16.16,3
20181001|2017-11-01 12:30,1,16.17,16.17,16.17,16.17,4
20181001|2017-11-01 13:00,1,16.13,16.13,16.13,16.13,1
20181001|2017-11-03 11:00,3,16.11,16.11,16.11,16.11,5
20181001|2017-11-03 11:30,3,16.11,16.11,16.1,16.1,5
20181001|2017-11-03 12:30,3,16.17,16.17,16.17,16.17,2
20181001|2017-11-03 13:00,3,16.17,16.17,16.17,16.17,4
20181001|2017-11-06 10:30,6,16.05,16.05,16.05,16.05,1
20181001|2017-11-06 11:30,6,16.1,16.1,16.1,16.1,2
20181001|2017-11-06 12:30,6,16.1,16.1,16.1,16.1,1
20181001|2017-11-06 14:30,6,16.1,16.1,16.1,16.1,1
20181001|2017-11-07 13:30,7,16.01,16.01,16,16,9
20181001|2017-11-08 08:00,8,16.01,16.01,16.01,16.01,1
20181001|2017-11-08 09:00,8,15.95,15.95,15.95,15.95,8
20181001|2017-11-08 09:30,8,15.9,15.9,15.9,15.9,8
20181001|2017-11-08 10:00,8,15.9,15.92,15.9,15.92,32
20181001|2017-11-08 11:00,8,15.92,15.92,15.92,15.92,8
20181001|2017-11-08 11:30,8,15.93,15.93,15.93,15.93,2
20181001|2017-11-08 12:00,8,15.91,15.91,15.91,15.91,7
20181001|2017-11-08 13:30,8,15.94,15.94,15.94,15.94,3
20181001|2017-11-08 14:30,8,15.93,15.93,15.93,15.93,1
20181001|2017-11-09 09:30,9,15.89,15.89,15.88,15.88,4
20181001|2017-11-09 10:00,9,15.87,15.88,15.87,15.87,10
20181001|2017-11-09 13:00,9,16.06,16.06,16.06,16.06,1
20181001|2017-11-13 12:00,13,15.92,15.92,15.92,15.92,2
20181001|2017-11-14 09:30,14,15.98,16.04,15.98,16.03,9
20181001|2017-11-14 11:00,14,15.96,15.96,15.96,15.96,4
20181001|2017-11-14 12:00,14,15.9,15.9,15.9,15.9,1
20181001|2017-11-17 10:00,17,15.76,15.76,15.76,15.76,1
20181001|2017-11-21 09:00,21,15.78,15.78,15.78,15.78,1
20181001|2017-11-21 10:00,21,15.74,15.74,15.73,15.74,6
20181001|2017-11-21 10:30,21,15.75,15.75,15.71,15.72,9
20181001|2017-11-21 11:00,21,15.73,15.73,15.72,15.72,10
20181001|2017-11-21 11:30,21,15.69,15.71,15.67,15.67,17
20181001|2017-11-22 09:00,22,15.75,15.75,15.69,15.69,10
20181001|2017-11-22 10:00,22,15.73,15.85,15.73,15.85,26
20181001|2017-11-22 13:00,22,15.79,15.79,15.79,15.79,1
20181001|2017-11-27 09:00,27,15.85,15.85,15.85,15.85,2
20181001|2017-11-27 13:00,27,15.75,15.75,15.75,15.75,10
20181001|2017-11-29 09:00,29,15.75,15.75,15.75,15.75,1
20181001|2017-11-29 11:00,29,15.82,15.82,15.82,15.82,1
20181001|2017-11-30 12:30,30,15.9,15.9,15.9,15.9,4
20181001|2017-11-30 13:00,30,15.92,15.92,15.92,15.92,2
20181001|2017-12-01 12:30,1,15.89,15.89,15.89,15.89,5
20181001|2017-12-04 09:30,4,15.91,15.91,15.91,15.91,1
20181001|2017-12-04 10:00,4,15.85,15.85,15.85,15.85,4
20181001|2017-12-04 11:00,4,15.9,15.9,15.9,15.9,5
20181001|2017-12-05 07:30,5,15.69,15.69,15.69,15.69,1
20181001|2017-12-05 08:00,5,15.74,15.74,15.74,15.74,1
20181001|2017-12-05 10:30,5,15.85,15.85,15.85,15.85,2
20181001|2017-12-06 10:30,6,15.87,15.87,15.87,15.87,2
20181001|2017-12-07 10:00,7,15.8,15.8,15.8,15.8,5
20181001|2017-12-07 11:00,7,15.8,15.8,15.8,15.8,3
20181001|2017-12-08 10:30,8,15.74,15.77,15.74,15.77,3
20181001|2017-12-11 12:00,11,15.7,15.7,15.69,15.69,4
20181001|2017-12-11 13:00,11,15.72,15.72,15.72,15.72,11
20181001|2017-12-13 10:30,13,15.7,15.7,15.7,15.7,6
20181001|2017-12-13 15:00,13,15.65,15.65,15.65,15.65,5
20181001|2017-12-14 09:30,14,15.71,15.71,15.71,15.71,5
20181001|2017-12-15 12:00,15,15.67,15.67,15.67,15.67,1
20181001|2017-12-15 12:30,15,15.69,15.72,15.69,15.72,2
20181001|2017-12-18 11:30,18,15.68,15.68,15.68,15.68,1
20181001|2017-12-19 09:30,19,15.65,15.68,15.65,15.65,8
20181001|2017-12-19 10:00,19,15.65,15.65,15.65,15.65,2
20181001|2017-12-19 12:00,19,15.65,15.65,15.64,15.64,2
20181001|2017-12-19 12:30,19,15.61,15.61,15.59,15.59,12
20181001|2017-12-20 13:00,20,15.65,15.65,15.65,15.65,1
20181001|2017-12-21 08:30,21,15.75,15.75,15.75,15.75,1
20181001|2017-12-21 09:30,21,15.74,15.74,15.73,15.73,2
20181001|2017-12-21 10:30,21,15.62,15.62,15.61,15.61,2
20181001|2017-12-21 11:00,21,15.62,15.62,15.62,15.62,1
20181001|2017-12-22 11:30,22,15.65,15.65,15.65,15.65,9
20181001|2017-12-28 08:30,28,15.61,15.61,15.61,15.61,1
20181001|2017-12-29 12:00,29,15.66,15.66,15.66,15.66,1
20181001|2017-12-29 12:30,29,15.65,15.65,15.65,15.65,1
20181001|2018-01-02 11:00,2,15.63,15.63,15.63,15.63,1
20181001|2018-01-02 12:00,2,15.63,15.7,15.63,15.7,11
20181001|2018-01-04 09:00,4,15.69,15.7,15.69,15.7,7
20181001|2018-01-05 10:00,5,15.72,15.72,15.72,15.72,3
20181001|2018-01-08 10:30,8,15.67,15.67,15.67,15.67,1
20181001|2018-01-08 11:00,8,15.67,15.67,15.67,15.67,2
20181001|2018-01-08 12:30,8,15.67,15.67,15.67,15.67,12
20181001|2018-01-09 07:30,9,15.58,15.58,15.58,15.58,1
20181001|2018-01-09 08:30,9,15.63,15.63,15.63,15.63,1
20181001|2018-01-09 09:30,9,15.67,15.67,15.67,15.67,2
20181001|2018-01-09 11:00,9,15.67,15.67,15.67,15.67,8
20181001|2018-01-09 11:30,9,15.62,15.62,15.62,15.62,1
20181001|2018-01-09 12:30,9,15.63,15.63,15.61,15.61,2
20181001|2018-01-09 13:00,9,15.62,15.62,15.62,15.62,1
20181001|2018-01-10 08:30,10,15.61,15.61,15.61,15.61,1
20181001|2018-01-10 10:00,10,15.68,15.68,15.68,15.68,35
20181001|2018-01-10 13:30,10,15.66,15.66,15.66,15.66,1
20181001|2018-01-11 08:00,11,15.68,15.68,15.68,15.68,4
20181001|2018-01-11 09:30,11,15.69,15.69,15.69,15.69,2
20181001|2018-01-11 10:30,11,15.68,15.68,15.65,15.65,19
20181001|2018-01-11 12:00,11,15.65,15.65,15.65,15.65,1
20181001|2018-01-12 11:00,12,15.65,15.65,15.64,15.65,9
20181001|2018-01-12 13:00,12,15.67,15.67,15.67,15.67,6
20181001|2018-01-15 17:00,16,15.67,15.67,15.67,15.67,4
20181001|2018-01-16 09:00,16,15.7,15.71,15.7,15.71,4
20181001|2018-01-16 09:30,16,15.74,15.74,15.74,15.74,14
20181001|2018-01-17 08:30,17,15.73,15.73,15.73,15.73,2
20181001|2018-01-17 09:00,17,15.75,15.75,15.75,15.75,1
20181001|2018-01-17 09:30,17,15.75,15.78,15.75,15.78,15
20181001|2018-01-18 13:00,18,15.76,15.76,15.76,15.76,1
20181001|2018-01-18 15:00,18,15.76,15.76,15.75,15.75,2
20181001|2018-01-19 09:30,19,15.78,15.78,15.78,15.78,2
20181001|2018-01-19 10:00,19,15.78,15.78,15.78,15.78,1
20181001|2018-01-19 11:00,19,15.72,15.72,15.72,15.72,3
20181001|2018-01-21 22:30,22,15.76,15.76,15.76,15.76,3
20181001|2018-01-22 12:30,22,15.73,15.73,15.73,15.73,1
20181001|2018-01-22 13:00,22,15.74,15.75,15.73,15.75,4
20181001|2018-01-23 11:00,23,15.75,15.75,15.72,15.72,10
20181001|2018-01-23 12:00,23,15.78,15.78,15.78,15.78,1
20181001|2018-01-23 12:30,23,15.78,15.78,15.78,15.78,1
20181001|2018-01-23 14:00,23,15.79,15.79,15.79,15.79,3
20181001|2018-01-24 08:00,24,15.78,15.78,15.78,15.78,1
20181001|2018-01-24 10:00,24,15.76,15.76,15.76,15.76,2
20181001|2018-01-24 10:30,24,15.77,15.77,15.77,15.77,1
20181001|2018-01-24 11:00,24,15.78,15.78,15.78,15.78,2
20181001|2018-01-24 11:30,24,15.78,15.78,15.78,15.78,2
20181001|2018-01-25 10:00,25,15.75,15.75,15.75,15.75,10
20181001|2018-01-28 20:00,29,15.72,15.72,15.72,15.72,1
20181001|2018-01-29 13:00,29,15.8,15.8,15.8,15.8,1
20181001|2018-01-30 09:30,30,15.83,15.83,15.83,15.83,1
20181001|2018-01-31 12:30,31,15.79,15.8,15.79,15.8,3
20181001|2018-02-01 12:00,1,15.8,15.8,15.8,15.8,1
20181001|2018-02-01 12:30,1,15.83,15.83,15.83,15.83,1
20181001|2018-02-01 17:00,2,15.8,15.8,15.8,15.8,1
20181001|2018-02-02 08:30,2,15.8,15.8,15.8,15.8,1
20181001|2018-02-02 10:00,2,15.78,15.78,15.78,15.78,1
20181001|2018-02-02 12:00,2,15.78,15.78,15.78,15.78,1
20181001|2018-02-05 08:30,5,15.78,15.78,15.78,15.78,2
20181001|2018-02-05 13:00,5,15.79,15.79,15.79,15.79,3
20181001|2018-02-05 15:00,5,15.8,15.8,15.8,15.8,1
20181001|2018-02-06 09:00,6,15.83,15.83,15.83,15.83,1
20181001|2018-02-06 10:00,6,15.84,15.84,15.84,15.84,4
20181001|2018-02-06 13:30,6,15.89,15.89,15.89,15.89,3
20181001|2018-02-07 09:00,7,15.9,15.9,15.9,15.9,3
20181001|2018-02-07 10:00,7,15.9,15.9,15.9,15.9,1
20181001|2018-02-07 11:00,7,15.9,15.9,15.9,15.9,2
20181001|2018-02-07 12:00,7,15.88,15.88,15.88,15.88,2
20181001|2018-02-07 13:00,7,15.87,15.87,15.87,15.87,1
20181001|2018-02-08 10:30,8,15.92,15.92,15.92,15.92,1
20181001|2018-02-08 12:00,8,15.92,15.92,15.92,15.92,1
20181001|2018-02-09 12:00,9,15.93,15.93,15.93,15.93,7
20181001|2018-02-09 13:00,9,15.95,15.95,15.95,15.95,1
20181001|2018-02-12 09:00,12,15.92,15.92,15.91,15.91,5
20181001|2018-02-12 12:30,12,15.95,15.95,15.95,15.95,1
20181001|2018-02-12 15:30,12,15.91,15.91,15.91,15.91,1
20181001|2018-02-13 09:00,13,15.97,15.97,15.97,15.97,2
20181001|2018-02-13 10:00,13,15.96,15.96,15.96,15.96,1
20181001|2018-02-13 12:00,13,15.96,15.96,15.96,15.96,1
20181001|2018-02-13 12:30,13,16,16,16,16,1
20181001|2018-02-13 13:00,13,16,16,16,16,4
20181001|2018-02-13 13:30,13,16,16,16,16,1
20181001|2018-02-13 14:00,13,16,16,16,16,4
20181001|2018-02-14 09:00,14,16,16,16,16,11
20181001|2018-02-14 13:00,14,16.03,16.03,16.03,16.03,2
20181001|2018-02-15 09:00,15,16.05,16.05,16.05,16.05,9
20181001|2018-02-15 10:30,15,16.05,16.1,16.05,16.1,2
20181001|2018-02-15 12:00,15,16.05,16.05,16.05,16.05,3
20181001|2018-02-15 12:30,15,16.04,16.04,16.04,16.04,2
20181001|2018-02-16 09:00,16,15.93,15.99,15.93,15.99,6
20181001|2018-02-16 09:30,16,16,16,16,16,3
20181001|2018-02-16 12:30,16,15.99,16.01,15.99,16.01,5
20181001|2018-02-20 08:30,20,16.04,16.04,16.04,16.04,10
20181001|2018-02-20 09:00,20,16.03,16.03,16.03,16.03,1
20181001|2018-02-20 09:30,20,16.02,16.02,16.02,16.02,1
20181001|2018-02-20 11:00,20,16.03,16.07,16.03,16.07,5
20181001|2018-02-20 12:00,20,16.09,16.1,16.09,16.1,3
20181001|2018-02-21 09:00,21,16.1,16.1,16.1,16.1,6
20181001|2018-02-21 09:30,21,16.1,16.1,16.1,16.1,1
20181001|2018-02-21 13:00,21,16.04,16.06,16.04,16.06,2
20181001|2018-02-21 13:30,21,16.01,16.01,16.01,16.01,1
20181001|2018-02-22 09:00,22,16.05,16.05,16.05,16.05,1
20181001|2018-02-22 09:30,22,16,16,16,16,1
20181001|2018-02-22 10:00,22,16.03,16.03,16.03,16.03,1
20181001|2018-02-22 11:00,22,16.05,16.05,16.01,16.01,2
20181001|2018-02-22 12:00,22,15.99,15.99,15.95,15.95,10
20181001|2018-02-22 12:30,22,15.96,15.96,15.96,15.96,3
20181001|2018-02-22 13:00,22,15.96,15.96,15.96,15.96,1
20181001|2018-02-26 12:30,26,15.9,15.9,15.9,15.9,6
20181001|2018-02-26 13:00,26,15.87,15.87,15.87,15.87,3
20181001|2018-02-26 13:30,26,15.9,15.9,15.9,15.9,1
20181001|2018-02-27 08:30,27,15.94,15.94,15.94,15.94,1
20181001|2018-02-27 09:00,27,15.97,15.97,15.97,15.97,1
20181001|2018-02-27 12:00,27,15.97,15.97,15.97,15.97,1
20181001|2018-02-27 13:00,27,15.97,15.97,15.97,15.97,2
20181001|2018-02-27 14:00,27,16,16,16,16,1
20181001|2018-02-28 08:30,28,16.02,16.02,16.02,16.02,4
20181001|2018-02-28 09:00,28,16.04,16.04,16.04,16.04,1
20181001|2018-02-28 10:30,28,15.97,15.97,15.97,15.97,1
20181001|2018-02-28 11:30,28,15.91,15.91,15.91,15.91,1
20181001|2018-02-28 12:30,28,15.95,15.95,15.95,15.95,1
20181001|2018-02-28 13:00,28,16,16,16,16,1
20181001|2018-03-01 13:00,1,15.95,15.95,15.95,15.95,1
20181001|2018-03-05 12:30,5,15.94,15.95,15.94,15.95,10
20181001|2018-03-06 09:00,6,15.9,15.9,15.9,15.9,6
20181001|2018-03-06 09:30,6,15.9,15.9,15.9,15.9,1
20181001|2018-03-06 12:30,6,15.9,15.9,15.9,15.9,1
20181001|2018-03-06 13:00,6,15.88,15.88,15.88,15.88,2
20181001|2018-03-07 09:00,7,15.9,15.9,15.9,15.9,5
20181001|2018-03-07 09:30,7,15.89,15.89,15.89,15.89,1
20181001|2018-03-07 10:00,7,15.91,15.91,15.91,15.91,1
20181001|2018-03-07 11:00,7,15.91,15.91,15.84,15.84,6
20181001|2018-03-07 14:00,7,15.89,15.89,15.89,15.89,1
20181001|2018-03-08 09:00,8,15.82,15.82,15.82,15.82,1
20181001|2018-03-08 11:00,8,15.9,15.9,15.85,15.85,3
20181001|2018-03-09 09:00,9,15.85,15.85,15.85,15.85,1
20181001|2018-03-09 10:30,9,15.86,15.86,15.86,15.86,1
20181001|2018-03-09 11:00,9,15.88,15.88,15.88,15.88,1
20181001|2018-03-12 09:00,12,15.86,15.89,15.85,15.89,7
20181001|2018-03-12 09:30,12,15.89,15.9,15.89,15.9,4
20181001|2018-03-12 11:00,12,15.9,15.9,15.87,15.87,7
20181001|2018-03-12 11:30,12,15.87,15.87,15.87,15.87,4
20181001|2018-03-12 12:00,12,15.87,15.89,15.85,15.89,13
20181001|2018-03-12 12:30,12,15.87,15.87,15.87,15.87,1
20181001|2018-03-12 13:00,12,15.88,15.88,15.87,15.87,3
20181001|2018-03-12 13:30,12,15.87,15.87,15.87,15.87,1
20181001|2018-03-12 14:00,12,15.87,15.87,15.87,15.87,1
20181001|2018-03-12 14:30,12,15.88,15.88,15.88,15.88,1
20181001|2018-03-13 09:30,13,15.89,15.89,15.89,15.89,1
20181001|2018-03-13 11:00,13,15.89,15.89,15.89,15.89,4
20181001|2018-03-13 12:00,13,15.88,15.88,15.88,15.88,2
20181001|2018-03-13 12:30,13,15.87,15.87,15.84,15.84,4
20181001|2018-03-13 13:00,13,15.89,15.89,15.89,15.89,1
20181001|2018-03-14 09:30,14,15.88,15.88,15.85,15.85,4
20181001|2018-03-14 10:00,14,15.84,15.84,15.84,15.84,1
20181001|2018-03-14 10:30,14,15.81,15.81,15.81,15.81,1
20181001|2018-03-14 11:00,14,15.85,15.85,15.85,15.85,2
20181001|2018-03-15 11:00,15,15.9,15.9,15.9,15.9,10
20181001|2018-03-15 14:00,15,15.93,15.93,15.93,15.93,1
20181001|2018-03-16 09:00,16,15.93,15.98,15.93,15.97,7
20181001|2018-03-19 10:30,19,15.99,15.99,15.99,15.99,3
20181001|2018-03-19 11:00,19,15.97,15.97,15.97,15.97,1
20181001|2018-03-19 12:00,19,15.99,15.99,15.99,15.99,1
20181001|2018-03-19 12:30,19,16,16,16,16,5
20181001|2018-03-19 13:00,19,16,16,16,16,1
20181001|2018-03-19 17:30,20,15.93,15.93,15.93,15.93,1
20181001|2018-03-20 08:30,20,15.97,15.97,15.97,15.97,1
20181001|2018-03-20 09:30,20,16,16,16,16,1
20181001|2018-03-20 10:00,20,16,16.01,16,16.01,3
20181001|2018-03-20 10:30,20,16.02,16.04,16.02,16.04,4
20181001|2018-03-20 11:00,20,16.04,16.04,16.04,16.04,1
20181001|2018-03-20 11:30,20,15.98,15.98,15.98,15.98,1
20181001|2018-03-20 15:00,20,15.95,15.95,15.95,15.95,1
20181001|2018-03-21 09:00,21,15.95,15.95,15.95,15.95,1
20181001|2018-03-21 09:30,21,15.98,15.98,15.98,15.98,2
20181001|2018-03-21 11:00,21,15.98,16.02,15.98,16.02,3
20181001|2018-03-21 13:30,21,16.02,16.02,16.02,16.02,1
20181001|2018-03-21 19:30,22,15.95,15.95,15.95,15.95,4
20181001|2018-03-22 09:30,22,15.99,15.99,15.95,15.95,3
20181001|2018-03-22 13:00,22,15.93,15.93,15.93,15.93,3
20181001|2018-03-22 13:30,22,15.93,15.93,15.93,15.93,1
20181001|2018-03-22 17:00,23,15.9,15.9,15.9,15.9,3
20181001|2018-03-22 21:00,23,15.88,15.88,15.88,15.88,2
20181001|2018-03-23 09:00,23,15.9,15.9,15.84,15.84,12
20181001|2018-03-23 09:30,23,15.9,15.9,15.9,15.9,1
20181001|2018-03-23 10:00,23,15.91,15.91,15.91,15.91,1
20181001|2018-03-23 11:00,23,15.86,15.89,15.85,15.89,8
20181001|2018-03-23 12:30,23,15.91,15.91,15.91,15.91,2
20181001|2018-03-23 13:00,23,15.9,15.91,15.9,15.91,2
20181001|2018-03-26 10:00,26,15.95,15.95,15.95,15.95,1
20181001|2018-03-26 12:00,26,15.96,15.98,15.96,15.98,2
20181001|2018-03-26 13:00,26,15.95,15.95,15.95,15.95,1
20181001|2018-03-26 14:30,26,15.95,15.95,15.95,15.95,1
20181001|2018-03-26 15:00,26,15.95,15.95,15.95,15.95,1
20181001|2018-03-26 15:30,26,15.96,15.96,15.96,15.96,1
20181001|2018-03-26 21:30,27,15.96,15.96,15.96,15.96,6
20181001|2018-03-27 12:30,27,15.95,15.95,15.95,15.95,1
20181001|2018-03-27 14:00,27,15.97,15.97,15.97,15.97,1
20181001|2018-03-29 11:30,29,15.87,15.87,15.87,15.87,1
20181001|2018-03-29 12:30,29,15.87,15.9,15.86,15.86,5
20181001|2018-03-29 13:00,29,15.91,15.91,15.9,15.9,4
20181001|2018-03-29 13:30,29,15.91,15.91,15.91,15.91,2
20181001|2018-04-02 10:30,2,15.91,15.91,15.91,15.91,2
20181001|2018-04-02 11:30,2,15.92,15.96,15.92,15.96,9
20181001|2018-04-02 12:00,2,15.97,15.98,15.97,15.98,4
20181001|2018-04-02 13:00,2,15.98,15.98,15.95,15.95,6
20181001|2018-04-03 04:00,3,15.99,15.99,15.99,15.99,1
20181001|2018-04-03 07:30,3,15.99,15.99,15.99,15.99,1
20181001|2018-04-03 08:30,3,16,16,16,16,7
20181001|2018-04-03 10:30,3,16.04,16.04,16.04,16.04,6
20181001|2018-04-03 13:00,3,16.05,16.05,16.05,16.05,1
20181001|2018-04-03 13:30,3,16.06,16.06,16.06,16.06,7
20181001|2018-04-04 08:30,4,16.02,16.02,16.02,16.02,2
20181001|2018-04-04 09:00,4,16.05,16.05,16.05,16.05,1
20181001|2018-04-04 09:30,4,16.06,16.06,16.06,16.06,2
20181001|2018-04-04 10:00,4,16.08,16.08,16.08,16.08,1
20181001|2018-04-04 10:30,4,16.08,16.08,16.08,16.08,5
20181001|2018-04-04 11:30,4,16.1,16.1,16.1,16.1,9
20181001|2018-04-04 12:00,4,16.12,16.12,16.12,16.12,1
20181001|2018-04-04 13:00,4,16.1,16.11,16.1,16.11,2
20181001|2018-04-04 14:00,4,16.1,16.1,16.1,16.1,1
20181001|2018-04-05 07:00,5,16.1,16.1,16.1,16.1,1
20181001|2018-04-05 08:30,5,16.11,16.11,16.11,16.11,5
20181001|2018-04-05 09:00,5,16.14,16.14,16.14,16.14,16
20181001|2018-04-05 09:30,5,16.1,16.1,16.1,16.1,1
20181001|2018-04-05 11:30,5,16.05,16.05,16.05,16.05,4
20181001|2018-04-05 12:00,5,16.05,16.05,16.05,16.05,1
20181001|2018-04-05 13:00,5,16.1,16.1,16.09,16.09,2
20181001|2018-04-05 14:00,5,16.1,16.1,16.1,16.1,10
20181001|2018-04-05 14:30,5,16.1,16.1,16.1,16.1,16
20181001|2018-04-06 08:30,6,16.09,16.1,16.09,16.1,3
20181001|2018-04-06 10:00,6,16.11,16.11,16.11,16.11,1
20181001|2018-04-06 10:30,6,16.11,16.13,16.11,16.13,12
20181001|2018-04-06 11:00,6,16.13,16.16,16.13,16.16,11
20181001|2018-04-06 11:30,6,16.16,16.16,16.16,16.16,2
20181001|2018-04-06 12:30,6,16.17,16.17,16.08,16.08,20
20181001|2018-04-06 13:00,6,16.04,16.11,16.04,16.07,4
20181001|2018-04-09 07:30,9,16.12,16.12,16.12,16.12,3
20181001|2018-04-09 08:00,9,16.12,16.13,16.12,16.13,5
20181001|2018-04-09 10:30,9,16.14,16.14,16.14,16.14,1
20181001|2018-04-09 11:00,9,16.15,16.15,16.15,16.15,1
20181001|2018-04-09 12:00,9,16.15,16.16,16.15,16.16,8
20181001|2018-04-09 12:30,9,16.17,16.17,16.17,16.17,1
20181001|2018-04-09 13:00,9,16.19,16.19,16.15,16.15,2
20181001|2018-04-09 14:30,9,16.16,16.16,16.16,16.16,2
20181001|2018-04-09 15:00,9,16.16,16.16,16.16,16.16,8
20181001|2018-04-10 09:00,10,16.2,16.2,16.18,16.18,14
20181001|2018-04-10 09:30,10,16.21,16.21,16.21,16.21,10
20181001|2018-04-10 10:00,10,16.19,16.19,16.19,16.19,2
20181001|2018-04-10 11:00,10,16.21,16.23,16.21,16.23,2
20181001|2018-04-10 11:30,10,16.2,16.2,16.18,16.18,8
20181001|2018-04-10 12:30,10,16.15,16.15,16.15,16.15,1
20181001|2018-04-10 13:30,10,16.14,16.14,16.14,16.14,2
20181001|2018-04-11 09:00,11,16.1,16.13,16.08,16.13,19
20181001|2018-04-11 10:30,11,16.11,16.11,16.11,16.11,7
20181001|2018-04-11 11:30,11,16.11,16.11,16.07,16.07,4
20181001|2018-04-11 13:00,11,16.07,16.07,16.07,16.07,3
20181001|2018-04-11 13:30,11,16.09,16.09,16.09,16.09,2
20181001|2018-04-12 08:00,12,16.1,16.17,16.1,16.17,2
20181001|2018-04-12 10:30,12,16.17,16.17,16.17,16.17,1
20181001|2018-04-12 11:00,12,16.14,16.14,16.07,16.07,11
20181001|2018-04-12 13:00,12,16.11,16.11,16.11,16.11,1
20181001|2018-04-13 10:30,13,16.17,16.17,16.17,16.17,3
20181001|2018-04-13 11:00,13,16.17,16.17,16.17,16.17,2
20181001|2018-04-13 12:00,13,16.16,16.2,16.16,16.2,7
20181001|2018-04-13 12:30,13,16.2,16.2,16.2,16.2,4
20181001|2018-04-13 13:00,13,16.21,16.21,16.17,16.21,6
20181001|2018-04-16 09:00,16,16.17,16.23,16.17,16.23,10
20181001|2018-04-16 10:00,16,16.21,16.21,16.21,16.21,3
20181001|2018-04-16 10:30,16,16.21,16.21,16.21,16.21,1
20181001|2018-04-16 11:00,16,16.23,16.23,16.23,16.23,3
20181001|2018-04-16 12:30,16,16.25,16.25,16.25,16.25,3
20181001|2018-04-16 13:00,16,16.26,16.26,16.22,16.22,6
20181001|2018-04-17 08:00,17,16.22,16.22,16.22,16.22,1
20181001|2018-04-17 08:30,17,16.25,16.25,16.25,16.25,1
20181001|2018-04-17 09:30,17,16.3,16.33,16.3,16.33,20
20181001|2018-04-17 10:00,17,16.34,16.34,16.34,16.34,1
20181001|2018-04-17 10:30,17,16.31,16.32,16.29,16.32,6
20181001|2018-04-17 11:00,17,16.32,16.32,16.32,16.32,1
20181001|2018-04-17 12:00,17,16.35,16.37,16.35,16.37,11
20181001|2018-04-17 12:30,17,16.37,16.37,16.36,16.36,3
20181001|2018-04-17 13:30,17,16.35,16.35,16.35,16.35,3
20181001|2018-04-17 14:00,17,16.36,16.36,16.36,16.36,1
20181001|2018-04-18 07:30,18,16.36,16.36,16.34,16.34,7
20181001|2018-04-18 08:00,18,16.36,16.36,16.36,16.36,2
20181001|2018-04-18 09:00,18,16.36,16.38,16.34,16.34,8
20181001|2018-04-18 10:00,18,16.36,16.36,16.36,16.36,2
20181001|2018-04-18 11:00,18,16.34,16.34,16.32,16.33,5
20181001|2018-04-18 11:30,18,16.32,16.32,16.32,16.32,4
20181001|2018-04-18 12:30,18,16.35,16.37,16.34,16.37,4
20181001|2018-04-18 13:00,18,16.38,16.38,16.38,16.38,2
20181001|2018-04-18 15:00,18,16.36,16.36,16.35,16.35,5
20181001|2018-04-19 09:30,19,16.39,16.4,16.39,16.4,4
20181001|2018-04-19 10:30,19,16.38,16.38,16.38,16.38,1
20181001|2018-04-19 11:00,19,16.4,16.4,16.38,16.39,8
20181001|2018-04-19 12:00,19,16.4,16.4,16.4,16.4,2
20181001|2018-04-19 12:30,19,16.4,16.4,16.4,16.4,11
20181001|2018-04-19 13:00,19,16.41,16.41,16.35,16.35,5
20181001|2018-04-19 13:30,19,16.34,16.34,16.3,16.3,3
20181001|2018-04-19 14:00,19,16.28,16.31,16.28,16.31,2
20181001|2018-04-19 14:30,19,16.31,16.32,16.3,16.3,4
20181001|2018-04-19 15:00,19,16.31,16.31,16.31,16.31,1
20181001|2018-04-19 19:00,20,16.35,16.37,16.35,16.37,2
20181001|2018-04-20 11:00,20,16.37,16.37,16.3,16.3,2
20181001|2018-04-20 12:30,20,16.33,16.33,16.33,16.33,1
20181001|2018-04-20 13:00,20,16.35,16.35,16.35,16.35,1
20181001|2018-04-23 09:30,23,16.4,16.4,16.4,16.4,4
20181001|2018-04-23 10:00,23,16.4,16.4,16.4,16.4,6
20181001|2018-04-23 10:30,23,16.44,16.44,16.44,16.44,2
20181001|2018-04-23 11:00,23,16.47,16.48,16.47,16.47,10
20181001|2018-04-23 11:30,23,16.43,16.43,16.41,16.41,4
20181001|2018-04-23 13:00,23,16.46,16.47,16.46,16.47,3
20181001|2018-04-23 14:00,23,16.48,16.48,16.47,16.47,2
20181001|2018-04-23 14:30,23,16.49,16.5,16.49,16.5,14
20181001|2018-04-24 08:30,24,16.49,16.49,16.49,16.49,2
20181001|2018-04-24 09:00,24,16.5,16.5,16.5,16.5,1
20181001|2018-04-24 09:30,24,16.46,16.46,16.46,16.46,1
20181001|2018-04-24 10:00,24,16.5,16.5,16.5,16.5,2
20181001|2018-04-24 10:30,24,16.48,16.48,16.48,16.48,3
20181001|2018-04-24 11:00,24,16.48,16.51,16.48,16.51,12
20181001|2018-04-24 12:00,24,16.52,16.52,16.46,16.46,3
20181001|2018-04-24 13:00,24,16.49,16.52,16.49,16.52,2
20181001|2018-04-24 13:30,24,16.49,16.49,16.49,16.49,1
20181001|2018-04-24 14:00,24,16.49,16.49,16.49,16.49,1
20181001|2018-04-24 14:30,24,16.5,16.5,16.5,16.5,19
20181001|2018-04-24 15:00,24,16.52,16.52,16.51,16.51,3
20181001|2018-04-25 09:00,25,16.5,16.52,16.48,16.49,9
20181001|2018-04-25 09:30,25,16.48,16.49,16.48,16.49,2
20181001|2018-04-25 10:00,25,16.49,16.5,16.49,16.5,2
20181001|2018-04-25 11:00,25,16.49,16.49,16.41,16.41,8
20181001|2018-04-25 11:30,25,16.45,16.45,16.45,16.45,1
20181001|2018-04-25 12:00,25,16.45,16.45,16.45,16.45,2
20181001|2018-04-25 12:30,25,16.45,16.45,16.45,16.45,3
20181001|2018-04-25 13:00,25,16.48,16.49,16.48,16.49,2
20181001|2018-04-25 13:30,25,16.41,16.41,16.41,16.41,2
20181001|2018-04-25 14:00,25,16.45,16.45,16.45,16.45,1
20181001|2018-04-26 09:30,26,16.46,16.46,16.44,16.44,9
20181001|2018-04-26 10:00,26,16.43,16.43,16.43,16.43,1
20181001|2018-04-26 10:30,26,16.42,16.42,16.42,16.42,2
20181001|2018-04-26 11:00,26,16.42,16.42,16.42,16.42,1
20181001|2018-04-26 11:30,26,16.41,16.5,16.41,16.5,4
20181001|2018-04-26 12:00,26,16.5,16.5,16.48,16.48,4
20181001|2018-04-26 13:00,26,16.48,16.48,16.48,16.48,11
20181001|2018-04-27 07:30,27,16.49,16.49,16.49,16.49,1
20181001|2018-04-27 08:30,27,16.48,16.48,16.48,16.48,5
20181001|2018-04-27 09:00,27,16.48,16.48,16.48,16.48,5
20181001|2018-04-27 09:30,27,16.52,16.53,16.52,16.53,7
20181001|2018-04-27 10:00,27,16.56,16.56,16.56,16.56,6
20181001|2018-04-27 11:00,27,16.54,16.56,16.54,16.56,6
20181001|2018-04-27 11:30,27,16.56,16.56,16.54,16.54,5
20181001|2018-04-27 12:00,27,16.54,16.54,16.54,16.54,2
20181001|2018-04-27 13:00,27,16.56,16.56,16.56,16.56,1
20181001|2018-04-30 09:00,30,16.57,16.57,16.57,16.57,4
20181001|2018-04-30 09:30,30,16.58,16.58,16.58,16.58,2
20181001|2018-04-30 11:00,30,16.58,16.58,16.58,16.58,3
20181001|2018-04-30 11:30,30,16.58,16.58,16.58,16.58,2
20181001|2018-04-30 13:00,30,16.59,16.59,16.59,16.59,2
20181001|2018-05-01 10:00,1,16.56,16.56,16.56,16.56,5
20181001|2018-05-01 10:30,1,16.54,16.54,16.54,16.54,1
20181001|2018-05-01 11:00,1,16.59,16.6,16.59,16.6,5
20181001|2018-05-01 11:30,1,16.6,16.6,16.6,16.6,1
20181001|2018-05-01 13:00,1,16.56,16.56,16.53,16.53,2
20181001|2018-05-02 09:00,2,16.57,16.57,16.57,16.57,1
20181001|2018-05-02 10:30,2,16.56,16.56,16.56,16.56,2
20181001|2018-05-02 11:00,2,16.59,16.59,16.59,16.59,1
20181001|2018-05-02 11:30,2,16.56,16.56,16.56,16.56,1
20181001|2018-05-02 12:00,2,16.56,16.64,16.56,16.63,23
20181001|2018-05-02 13:00,2,16.63,16.63,16.63,16.63,2
20181001|2018-05-02 15:30,2,16.6,16.6,16.6,16.6,1
20181001|2018-05-03 09:30,3,16.54,16.54,16.54,16.54,5
20181001|2018-05-03 10:30,3,16.56,16.56,16.55,16.55,2
20181001|2018-05-03 11:00,3,16.52,16.55,16.52,16.55,3
20181001|2018-05-03 11:30,3,16.55,16.55,16.55,16.55,1
20181001|2018-05-03 12:00,3,16.59,16.6,16.57,16.57,3
20181001|2018-05-03 13:30,3,16.54,16.54,16.54,16.54,1
20181001|2018-05-04 10:30,4,16.56,16.57,16.56,16.57,56
20181001|2018-05-04 11:00,4,16.57,16.57,16.57,16.57,1
20181001|2018-05-04 11:30,4,16.58,16.58,16.58,16.58,1
20181001|2018-05-04 12:00,4,16.57,16.57,16.57,16.57,1
20181001|2018-05-04 12:30,4,16.57,16.57,16.57,16.57,4
20181001|2018-05-04 13:00,4,16.57,16.57,16.55,16.55,9
20181001|2018-05-07 09:30,7,16.65,16.65,16.65,16.65,2
20181001|2018-05-07 10:30,7,16.67,16.67,16.67,16.67,1
20181001|2018-05-07 11:00,7,16.69,16.69,16.65,16.65,2
20181001|2018-05-07 11:30,7,16.69,16.69,16.69,16.69,23
20181001|2018-05-07 12:00,7,16.7,16.7,16.7,16.7,13
20181001|2018-05-07 12:30,7,16.72,16.72,16.72,16.72,9
20181001|2018-05-07 14:00,7,16.69,16.69,16.69,16.69,4
20181001|2018-05-07 15:00,7,16.66,16.66,16.66,16.66,2
20181001|2018-05-08 07:00,8,16.72,16.72,16.72,16.72,2
20181001|2018-05-08 08:00,8,16.74,16.74,16.74,16.74,1
20181001|2018-05-08 08:30,8,16.74,16.74,16.74,16.74,1
20181001|2018-05-08 10:30,8,16.74,16.74,16.74,16.74,2
20181001|2018-05-08 11:00,8,16.72,16.72,16.71,16.71,2
20181001|2018-05-08 11:30,8,16.74,16.75,16.73,16.73,6
20181001|2018-05-08 12:30,8,16.74,16.74,16.74,16.74,1
20181001|2018-05-08 15:30,8,16.75,16.75,16.75,16.75,3
20181001|2018-05-09 07:30,9,16.77,16.77,16.77,16.77,1
20181001|2018-05-09 09:00,9,16.79,16.79,16.79,16.79,1
20181001|2018-05-09 09:30,9,16.78,16.78,16.78,16.78,1
20181001|2018-05-09 10:00,9,16.78,16.8,16.78,16.8,3
20181001|2018-05-09 10:30,9,16.77,16.77,16.76,16.76,2
20181001|2018-05-09 11:30,9,16.79,16.8,16.79,16.8,16
20181001|2018-05-09 12:30,9,16.83,16.83,16.83,16.83,1
20181001|2018-05-09 21:00,10,16.81,16.81,16.81,16.81,2
20181001|2018-05-10 02:30,10,16.8,16.8,16.8,16.8,2
20181001|2018-05-10 09:00,10,16.78,16.78,16.77,16.77,5
20181001|2018-05-10 10:00,10,16.77,16.77,16.77,16.77,1
20181001|2018-05-10 10:30,10,16.75,16.75,16.75,16.75,5
20181001|2018-05-10 11:00,10,16.75,16.75,16.7,16.7,18
20181001|2018-05-10 11:30,10,16.62,16.62,16.62,16.62,2
20181001|2018-05-10 12:30,10,16.62,16.62,16.62,16.62,1
20181001|2018-05-10 13:00,10,16.65,16.65,16.65,16.65,2
20181001|2018-05-10 15:00,10,16.65,16.66,16.65,16.66,2
20181001|2018-05-11 09:00,11,16.69,16.75,16.69,16.75,3
20181001|2018-05-11 10:30,11,16.73,16.75,16.73,16.75,3
20181001|2018-05-11 11:00,11,16.73,16.74,16.73,16.74,5
20181001|2018-05-11 11:30,11,16.67,16.68,16.65,16.68,7
20181001|2018-05-11 12:00,11,16.63,16.63,16.63,16.63,2
20181001|2018-05-11 13:00,11,16.63,16.63,16.63,16.63,2
20181001|2018-05-14 09:30,14,16.77,16.77,16.77,16.77,1
20181001|2018-05-14 10:00,14,16.79,16.8,16.79,16.8,11
20181001|2018-05-14 13:00,14,16.8,16.8,16.8,16.8,8
20181001|2018-05-14 14:00,14,16.8,16.8,16.8,16.8,2
20181001|2018-05-14 14:30,14,16.82,16.82,16.82,16.82,11
20181001|2018-05-14 15:30,14,16.81,16.81,16.81,16.81,1
20181001|2018-05-15 09:00,15,16.86,16.88,16.86,16.88,2
20181001|2018-05-15 09:30,15,16.88,16.89,16.88,16.89,4
20181001|2018-05-15 10:00,15,16.88,16.9,16.88,16.9,10
20181001|2018-05-15 10:30,15,16.9,16.9,16.9,16.9,5
20181001|2018-05-15 11:00,15,16.89,16.9,16.87,16.87,8
20181001|2018-05-15 11:30,15,16.87,16.91,16.87,16.91,3
20181001|2018-05-15 12:30,15,16.92,16.92,16.9,16.9,3
20181001|2018-05-15 13:00,15,16.95,16.96,16.95,16.96,2
20181001|2018-05-16 07:30,16,16.95,16.95,16.95,16.95,1
20181001|2018-05-16 08:00,16,16.95,17,16.95,17,12
20181001|2018-05-16 08:30,16,17,17.05,17,17.05,23
20181001|2018-05-16 09:00,16,17.02,17.05,17,17.05,7
20181001|2018-05-16 10:00,16,16.98,16.98,16.96,16.98,9
20181001|2018-05-16 10:30,16,16.98,17,16.93,16.93,16
20181001|2018-05-16 11:00,16,16.94,16.95,16.79,16.87,33
20181001|2018-05-16 12:00,16,16.93,16.95,16.93,16.95,9
20181001|2018-05-16 12:30,16,16.96,16.99,16.92,16.94,9
20181001|2018-05-16 13:00,16,16.95,16.95,16.95,16.95,5
20181001|2018-05-16 14:00,16,16.92,16.92,16.92,16.92,3
20181001|2018-05-16 14:30,16,16.93,16.93,16.93,16.93,1
20181001|2018-05-17 02:30,17,16.95,16.95,16.95,16.95,1
20181001|2018-05-17 09:00,17,16.92,16.92,16.9,16.9,2
20181001|2018-05-17 09:30,17,16.88,16.88,16.88,16.88,1
20181001|2018-05-17 10:00,17,16.9,16.9,16.86,16.86,5
20181001|2018-05-17 10:30,17,16.88,16.88,16.88,16.88,2
20181001|2018-05-17 11:00,17,16.81,16.82,16.81,16.82,4
20181001|2018-05-17 12:00,17,16.84,16.84,16.82,16.82,4
20181001|2018-05-17 12:30,17,16.81,16.81,16.81,16.81,1
20181001|2018-05-17 13:00,17,16.81,16.82,16.81,16.82,2
20181001|2018-05-17 13:30,17,16.8,16.8,16.8,16.8,7
20181001|2018-05-17 14:00,17,16.79,16.79,16.75,16.75,4
20181001|2018-05-17 15:00,17,16.74,16.74,16.74,16.74,1
20181001|2018-05-17 17:00,18,16.79,16.79,16.79,16.79,1
20181001|2018-05-17 17:30,18,16.77,16.77,16.77,16.77,1
20181001|2018-05-18 08:00,18,16.77,16.77,16.77,16.77,1
20181001|2018-05-18 08:30,18,16.74,16.74,16.74,16.74,3
20181001|2018-05-18 10:30,18,16.8,16.8,16.8,16.8,1
20181001|2018-05-18 11:00,18,16.81,16.81,16.81,16.81,1
20181001|2018-05-18 12:00,18,16.82,16.82,16.82,16.82,1
20181001|2018-05-18 12:30,18,16.79,16.81,16.76,16.81,16
20181001|2018-05-20 17:00,21,16.81,16.81,16.81,16.81,5
20181001|2018-05-20 19:30,21,16.91,16.91,16.91,16.91,1
20181001|2018-05-21 09:00,21,16.92,16.92,16.92,16.92,5
20181001|2018-05-21 10:00,21,16.91,16.91,16.91,16.91,2
20181001|2018-05-21 10:30,21,16.91,16.91,16.91,16.91,1
20181001|2018-05-21 11:00,21,16.92,16.94,16.91,16.91,12
20181001|2018-05-21 11:30,21,16.9,16.9,16.89,16.89,5
20181001|2018-05-21 12:00,21,16.92,16.92,16.92,16.92,1
20181001|2018-05-21 14:00,21,16.92,16.92,16.92,16.92,1
20181001|2018-05-21 14:30,21,16.94,16.94,16.94,16.94,8
20181001|2018-05-22 07:30,22,16.95,16.95,16.95,16.95,13
20181001|2018-05-22 09:00,22,16.96,16.96,16.96,16.96,3
20181001|2018-05-22 09:30,22,16.98,16.98,16.98,16.98,2
20181001|2018-05-22 10:30,22,16.98,16.99,16.98,16.99,3
20181001|2018-05-22 11:00,22,16.93,16.96,16.92,16.92,9
20181001|2018-05-22 11:30,22,16.94,16.94,16.94,16.94,1
20181001|2018-05-22 12:00,22,16.96,16.96,16.94,16.94,2
20181001|2018-05-22 12:30,22,16.97,16.97,16.97,16.97,1
20181001|2018-05-22 13:00,22,16.98,16.98,16.98,16.98,1
20181001|2018-05-22 13:30,22,16.92,16.92,16.92,16.92,2
20181001|2018-05-23 08:30,23,16.95,16.95,16.95,16.95,1
20181001|2018-05-23 09:00,23,16.92,16.92,16.92,16.92,1
20181001|2018-05-23 11:30,23,16.9,16.93,16.9,16.93,2
20181001|2018-05-23 12:30,23,16.89,16.89,16.89,16.89,1
20181001|2018-05-23 13:30,23,16.91,16.91,16.91,16.91,1
20181001|2018-05-24 08:30,24,16.9,16.9,16.9,16.9,1
20181001|2018-05-24 09:30,24,16.84,16.84,16.84,16.84,1
20181001|2018-05-24 10:00,24,16.82,16.82,16.82,16.82,1
20181001|2018-05-24 10:30,24,16.9,16.9,16.9,16.9,2
20181001|2018-05-24 13:30,24,16.89,16.89,16.89,16.89,3
20181001|2018-05-25 08:30,25,16.85,16.85,16.83,16.83,3
20181001|2018-05-25 09:00,25,16.83,16.83,16.82,16.82,3
20181001|2018-05-25 09:30,25,16.81,16.83,16.81,16.83,2
20181001|2018-05-25 11:30,25,16.79,16.79,16.79,16.79,1
20181001|2018-05-25 12:00,25,16.82,16.82,16.82,16.82,2
20181001|2018-05-25 13:00,25,16.82,16.83,16.82,16.83,3
20181001|2018-05-29 06:30,29,16.83,16.84,16.83,16.84,3
20181001|2018-05-29 07:00,29,16.84,16.84,16.83,16.83,3
20181001|2018-05-29 08:00,29,16.84,16.84,16.84,16.84,2
20181001|2018-05-29 08:30,29,16.86,16.86,16.86,16.86,2
20181001|2018-05-29 09:00,29,16.88,16.91,16.88,16.91,5
20181001|2018-05-29 10:00,29,16.91,16.92,16.91,16.92,28
20181001|2018-05-29 11:00,29,16.92,16.92,16.92,16.92,10
20181001|2018-05-29 11:30,29,16.89,16.89,16.88,16.88,3
20181001|2018-05-29 12:00,29,16.92,16.92,16.92,16.92,1
20181001|2018-05-29 12:30,29,16.92,16.92,16.92,16.92,1
20181001|2018-05-29 13:00,29,16.92,16.92,16.92,16.92,10
20181001|2018-05-29 15:30,29,16.89,16.89,16.89,16.89,5
20181001|2018-05-30 07:00,30,16.88,16.88,16.88,16.88,1
20181001|2018-05-30 08:30,30,16.92,16.92,16.92,16.92,1
20181001|2018-05-30 10:00,30,16.87,16.87,16.87,16.87,3
20181001|2018-05-30 10:30,30,16.9,16.93,16.9,16.92,40
20181001|2018-05-30 11:00,30,16.89,16.91,16.89,16.91,2
20181001|2018-05-30 11:30,30,16.9,16.9,16.9,16.9,1
20181001|2018-05-30 12:30,30,16.92,16.92,16.92,16.92,1
20181001|2018-05-31 09:00,31,16.92,16.92,16.9,16.9,2
20181001|2018-05-31 09:30,31,16.9,16.9,16.9,16.9,6
20181001|2018-05-31 10:00,31,16.89,16.89,16.89,16.89,2
20181001|2018-05-31 10:30,31,16.92,16.92,16.92,16.92,17
20181001|2018-05-31 11:00,31,16.91,16.91,16.88,16.9,12
20181001|2018-05-31 11:30,31,16.88,16.88,16.86,16.88,5
20181001|2018-05-31 12:00,31,16.88,16.88,16.88,16.88,1
20181001|2018-05-31 12:30,31,16.87,16.87,16.85,16.85,6
20181001|2018-05-31 13:00,31,16.9,16.9,16.9,16.9,1
20181001|2018-06-01 08:30,1,16.89,16.89,16.89,16.89,3
20181001|2018-06-01 09:00,1,16.84,16.84,16.82,16.82,11
20181001|2018-06-01 09:30,1,16.81,16.81,16.79,16.8,13
20181001|2018-06-01 10:00,1,16.79,16.83,16.79,16.83,18
20181001|2018-06-01 10:30,1,16.83,16.83,16.83,16.83,1
20181001|2018-06-01 11:00,1,16.8,16.81,16.8,16.81,2
20181001|2018-06-01 11:30,1,16.81,16.81,16.81,16.81,10
20181001|2018-06-01 12:00,1,16.82,16.83,16.82,16.83,4
20181001|2018-06-01 12:30,1,16.82,16.82,16.82,16.82,1
20181001|2018-06-01 13:00,1,16.85,16.85,16.8,16.8,2
20181001|2018-06-04 07:00,4,16.8,16.8,16.8,16.8,1
20181001|2018-06-04 08:30,4,16.79,16.79,16.77,16.77,12
20181001|2018-06-04 09:00,4,16.76,16.76,16.68,16.71,17
20181001|2018-06-04 09:30,4,16.72,16.75,16.72,16.75,10
20181001|2018-06-04 10:00,4,16.76,16.76,16.76,16.76,1
20181001|2018-06-04 10:30,4,16.77,16.77,16.75,16.75,10
20181001|2018-06-04 11:00,4,16.76,16.76,16.76,16.76,1
20181001|2018-06-04 11:30,4,16.75,16.75,16.74,16.74,2
20181001|2018-06-04 12:00,4,16.74,16.77,16.73,16.74,16
20181001|2018-06-04 12:30,4,16.75,16.77,16.75,16.77,7
20181001|2018-06-04 13:00,4,16.74,16.74,16.67,16.67,19
20181001|2018-06-04 13:30,4,16.67,16.69,16.67,16.69,2
20181001|2018-06-04 15:00,4,16.69,16.69,16.69,16.69,2
20181001|2018-06-05 08:00,5,16.67,16.67,16.66,16.66,4
20181001|2018-06-05 08:30,5,16.71,16.75,16.71,16.75,13
20181001|2018-06-05 09:00,5,16.64,16.64,16.56,16.56,63
20181001|2018-06-05 09:30,5,16.56,16.59,16.55,16.58,47
20181001|2018-06-05 10:00,5,16.57,16.57,16.51,16.51,77
20181001|2018-06-05 10:30,5,16.5,16.52,16.5,16.5,22
20181001|2018-06-05 11:00,5,16.48,16.51,16.48,16.51,6
20181001|2018-06-05 11:30,5,16.52,16.52,16.52,16.52,1
20181001|2018-06-05 12:00,5,16.49,16.5,16.48,16.49,8
20181001|2018-06-05 12:30,5,16.48,16.49,16.46,16.48,6
20181001|2018-06-05 13:00,5,16.48,16.48,16.48,16.48,1
20181001|2018-06-05 13:30,5,16.48,16.48,16.48,16.48,2
20181001|2018-06-05 17:00,6,16.43,16.5,16.43,16.5,3
20181001|2018-06-06 07:00,6,16.48,16.48,16.48,16.48,3
20181001|2018-06-06 07:30,6,16.46,16.46,16.46,16.46,2
20181001|2018-06-06 08:00,6,16.45,16.45,16.43,16.43,3
20181001|2018-06-06 08:30,6,16.5,16.5,16.5,16.5,2
20181001|2018-06-06 09:00,6,16.49,16.49,16.47,16.47,11
20181001|2018-06-06 09:30,6,16.51,16.53,16.51,16.53,9
20181001|2018-06-06 10:00,6,16.58,16.58,16.53,16.53,2
20181001|2018-06-06 10:30,6,16.53,16.57,16.53,16.57,4
20181001|2018-06-06 11:00,6,16.62,16.62,16.62,16.62,1
20181001|2018-06-06 11:30,6,16.61,16.64,16.61,16.63,11
20181001|2018-06-06 12:00,6,16.63,16.63,16.63,16.63,1
20181001|2018-06-06 13:00,6,16.62,16.62,16.62,16.62,1
20181001|2018-06-06 15:00,6,16.66,16.66,16.66,16.66,1
20181001|2018-06-06 15:30,6,16.63,16.63,16.62,16.62,2
20181001|2018-06-06 17:00,7,16.67,16.67,16.67,16.67,1
20181001|2018-06-06 20:30,7,16.69,16.69,16.69,16.69,1
20181001|2018-06-07 06:30,7,16.71,16.71,16.71,16.71,2
20181001|2018-06-07 07:30,7,16.72,16.72,16.72,16.72,1
20181001|2018-06-07 09:00,7,16.7,16.7,16.7,16.7,1
20181001|2018-06-07 09:30,7,16.62,16.62,16.55,16.55,3
20181001|2018-06-07 10:00,7,16.61,16.62,16.61,16.62,5
20181001|2018-06-07 10:30,7,16.63,16.63,16.63,16.63,2
20181001|2018-06-07 11:00,7,16.64,16.72,16.64,16.72,7
20181001|2018-06-07 11:30,7,16.74,16.79,16.73,16.79,20
20181001|2018-06-07 12:00,7,16.75,16.8,16.75,16.8,5
20181001|2018-06-07 12:30,7,16.82,16.85,16.78,16.78,14
20181001|2018-06-07 13:00,7,16.8,16.83,16.8,16.81,7
20181001|2018-06-07 13:30,7,16.83,16.83,16.83,16.83,4
20181001|2018-06-07 14:00,7,16.83,16.86,16.83,16.86,11
20181001|2018-06-07 14:30,7,16.84,16.84,16.84,16.84,4
20181001|2018-06-07 15:00,7,16.85,16.85,16.83,16.83,3
20181001|2018-06-07 15:30,7,16.89,16.89,16.83,16.89,22
20181001|2018-06-07 17:00,8,16.88,16.95,16.88,16.95,22
20181001|2018-06-08 06:00,8,16.89,16.9,16.89,16.9,2
20181001|2018-06-08 07:30,8,16.93,16.93,16.93,16.93,5
20181001|2018-06-08 08:00,8,16.91,16.91,16.85,16.86,29
20181001|2018-06-08 08:30,8,16.87,16.88,16.87,16.87,8
20181001|2018-06-08 09:00,8,16.9,16.9,16.89,16.89,8
20181001|2018-06-08 09:30,8,16.9,16.9,16.9,16.9,30
20181001|2018-06-08 10:00,8,16.91,16.91,16.88,16.88,11
20181001|2018-06-08 10:30,8,16.89,16.91,16.87,16.87,16
20181001|2018-06-08 11:00,8,16.9,16.92,16.9,16.92,7
20181001|2018-06-08 11:30,8,16.88,16.93,16.88,16.93,3
20181001|2018-06-08 12:00,8,16.87,16.92,16.87,16.92,5
20181001|2018-06-08 12:30,8,16.87,16.9,16.83,16.87,31
20181001|2018-06-08 13:00,8,16.9,16.9,16.86,16.86,2
20181001|2018-06-10 18:00,11,16.85,16.85,16.85,16.85,1
20181001|2018-06-11 09:00,11,16.86,16.86,16.86,16.86,7
20181001|2018-06-11 10:30,11,16.85,16.85,16.8,16.8,6
20181001|2018-06-11 11:00,11,16.76,16.81,16.76,16.81,2
20181001|2018-06-11 11:30,11,16.78,16.78,16.78,16.78,1
20181001|2018-06-11 12:00,11,16.8,16.8,16.78,16.78,3
20181001|2018-06-11 12:30,11,16.77,16.78,16.76,16.76,3
20181001|2018-06-11 13:00,11,16.79,16.79,16.75,16.78,4
20181001|2018-06-11 14:30,11,16.74,16.74,16.73,16.73,4
20181001|2018-06-12 08:30,12,16.72,16.72,16.72,16.72,2
20181001|2018-06-12 09:00,12,16.72,16.72,16.69,16.7,3
20181001|2018-06-12 10:00,12,16.67,16.69,16.67,16.69,41
20181001|2018-06-12 10:30,12,16.7,16.73,16.68,16.72,39
20181001|2018-06-12 11:00,12,16.72,16.74,16.72,16.74,56
20181001|2018-06-12 11:30,12,16.75,16.76,16.75,16.76,21
20181001|2018-06-12 12:30,12,16.71,16.71,16.71,16.71,1
20181001|2018-06-12 13:00,12,16.75,16.75,16.74,16.74,3
20181001|2018-06-12 15:00,12,16.74,16.74,16.74,16.74,2
20181001|2018-06-13 08:00,13,16.75,16.75,16.74,16.75,5
20181001|2018-06-13 09:00,13,16.75,16.75,16.75,16.75,2
20181001|2018-06-13 09:30,13,16.76,16.76,16.76,16.76,1
20181001|2018-06-13 11:00,13,16.75,16.75,16.72,16.72,2
20181001|2018-06-13 11:30,13,16.7,16.7,16.69,16.69,6
20181001|2018-06-13 13:00,13,16.71,16.71,16.71,16.71,1
20181001|2018-06-13 13:30,13,16.71,16.71,16.71,16.71,10
20181001|2018-06-13 14:00,13,16.72,16.72,16.72,16.72,5
20181001|2018-06-13 15:00,13,16.72,16.72,16.71,16.71,8
20181001|2018-06-14 08:00,14,16.79,16.79,16.78,16.79,5
20181001|2018-06-14 09:00,14,16.8,16.8,16.75,16.75,19
20181001|2018-06-14 09:30,14,16.77,16.77,16.76,16.76,4
20181001|2018-06-14 11:00,14,16.73,16.73,16.66,16.66,19
20181001|2018-06-14 11:30,14,16.65,16.65,16.65,16.65,7
20181001|2018-06-14 12:00,14,16.68,16.68,16.68,16.68,3
20181001|2018-06-14 12:30,14,16.67,16.67,16.65,16.67,3
20181001|2018-06-14 13:00,14,16.66,16.66,16.62,16.62,9
20181001|2018-06-14 13:30,14,16.61,16.61,16.61,16.61,5
20181001|2018-06-14 14:30,14,16.63,16.63,16.63,16.63,1
20181001|2018-06-15 08:30,15,16.64,16.64,16.49,16.5,18
20181001|2018-06-15 09:00,15,16.49,16.49,16.49,16.49,6
20181001|2018-06-15 09:30,15,16.5,16.5,16.48,16.48,12
20181001|2018-06-15 10:00,15,16.5,16.5,16.5,16.5,3
20181001|2018-06-15 10:30,15,16.55,16.55,16.55,16.55,2
20181001|2018-06-15 11:00,15,16.54,16.54,16.5,16.5,2
20181001|2018-06-15 11:30,15,16.52,16.54,16.52,16.54,5
20181001|2018-06-15 12:00,15,16.56,16.56,16.56,16.56,2
20181001|2018-06-15 12:30,15,16.51,16.51,16.5,16.5,12
20181001|2018-06-15 13:00,15,16.46,16.48,16.37,16.37,66
20181001|2018-06-15 13:30,15,16.36,16.36,16.36,16.36,10
20181001|2018-06-18 07:00,18,16.36,16.36,16.33,16.33,19
20181001|2018-06-18 08:30,18,16.3,16.32,16.28,16.32,16
20181001|2018-06-18 09:00,18,16.29,16.3,16.25,16.28,17
20181001|2018-06-18 09:30,18,16.27,16.27,16.21,16.21,8
20181001|2018-06-18 10:00,18,16.25,16.25,16.24,16.24,15
20181001|2018-06-18 10:30,18,16.23,16.23,16.23,16.23,7
20181001|2018-06-18 11:00,18,16.21,16.21,16.15,16.15,28
20181001|2018-06-18 11:30,18,16.16,16.16,16.16,16.16,1
20181001|2018-06-18 12:30,18,16.15,16.15,16.15,16.15,1
20181001|2018-06-18 13:00,18,16.12,16.16,16.12,16.16,8
20181001|2018-06-18 13:30,18,16.15,16.15,16.15,16.15,2
20181001|2018-06-18 14:00,18,16.11,16.11,16.11,16.11,1
20181001|2018-06-18 14:30,18,16.12,16.12,16.12,16.12,1
20181001|2018-06-19 08:00,19,16.13,16.2,16.13,16.2,15
20181001|2018-06-19 08:30,19,16.15,16.15,16.04,16.04,25
20181001|2018-06-19 09:00,19,16.06,16.06,16.03,16.03,16
20181001|2018-06-19 10:00,19,16.05,16.07,16.05,16.07,8
20181001|2018-06-19 10:30,19,16.08,16.16,16.08,16.16,15
20181001|2018-06-19 11:00,19,16.08,16.08,16.01,16.01,32
20181001|2018-06-19 11:30,19,16.02,16.02,16,16,3
20181001|2018-06-19 12:30,19,16.09,16.15,16.09,16.15,7
20181001|2018-06-19 13:00,19,16.19,16.19,16.19,16.19,1
20181001|2018-06-19 13:30,19,16.18,16.18,16.17,16.17,2
20181001|2018-06-19 22:00,20,16.19,16.19,16.19,16.19,2
20181001|2018-06-20 06:30,20,16.19,16.19,16.17,16.17,5
20181001|2018-06-20 08:30,20,16.2,16.2,16.2,16.2,1
20181001|2018-06-20 09:00,20,16.21,16.26,16.21,16.26,7
20181001|2018-06-20 09:30,20,16.27,16.27,16.24,16.27,4
20181001|2018-06-20 10:00,20,16.27,16.29,16.27,16.29,2
20181001|2018-06-20 11:00,20,16.27,16.27,16.07,16.07,18
20181001|2018-06-20 11:30,20,16.07,16.14,16.07,16.14,9
20181001|2018-06-20 12:00,20,16.14,16.17,16.14,16.17,11
20181001|2018-06-20 12:30,20,16.16,16.17,16.16,16.17,2
20181001|2018-06-20 13:00,20,16.17,16.17,16.17,16.17,2
20181001|2018-06-20 13:30,20,16.17,16.17,16.17,16.17,6
20181001|2018-06-20 14:30,20,16.17,16.17,16.16,16.16,6
20181001|2018-06-21 07:00,21,16.18,16.18,16.18,16.18,1
20181001|2018-06-21 08:00,21,16.11,16.11,16.11,16.11,1
20181001|2018-06-21 08:30,21,16.1,16.1,16.09,16.09,7
20181001|2018-06-21 09:00,21,16.09,16.09,16.08,16.09,3
20181001|2018-06-21 09:30,21,16.05,16.05,16.05,16.05,2
20181001|2018-06-21 10:00,21,16.05,16.05,16.02,16.02,6
20181001|2018-06-21 10:30,21,16.02,16.04,16.02,16.04,6
20181001|2018-06-21 12:00,21,16.1,16.11,16.1,16.11,2
20181001|2018-06-21 13:00,21,16.13,16.13,16.13,16.13,2
20181001|2018-06-22 08:30,22,16.06,16.06,16.04,16.04,3
20181001|2018-06-22 09:00,22,16.03,16.03,16.03,16.03,2
20181001|2018-06-22 09:30,22,16.02,16.06,16.02,16.05,9
20181001|2018-06-22 10:30,22,16.09,16.1,16.08,16.08,14
20181001|2018-06-22 11:00,22,16.06,16.06,16.05,16.05,9
20181001|2018-06-22 11:30,22,16.04,16.05,16.04,16.05,2
20181001|2018-06-22 12:00,22,16.03,16.03,16.02,16.02,16
20181001|2018-06-22 12:30,22,16.03,16.03,16.03,16.03,1
20181001|2018-06-22 13:00,22,16.02,16.07,16.02,16.07,4
20181001|2018-06-22 13:30,22,16.06,16.07,16.06,16.07,4
20181001|2018-06-24 18:00,25,16,16,16,16,4
20181001|2018-06-24 19:30,25,15.96,15.96,15.96,15.96,2
20181001|2018-06-25 08:30,25,15.99,15.99,15.92,15.92,40
20181001|2018-06-25 09:00,25,15.94,15.97,15.94,15.94,33
20181001|2018-06-25 09:30,25,15.94,15.94,15.92,15.93,18
20181001|2018-06-25 10:00,25,15.92,15.92,15.9,15.9,16
20181001|2018-06-25 10:30,25,15.9,15.9,15.88,15.89,22
20181001|2018-06-25 11:00,25,15.89,15.89,15.84,15.85,104
20181001|2018-06-25 11:30,25,15.85,15.85,15.85,15.85,28
20181001|2018-06-25 12:00,25,15.85,15.85,15.8,15.8,70
20181001|2018-06-25 12:30,25,15.8,15.8,15.76,15.76,26
20181001|2018-06-25 13:00,25,15.75,15.77,15.75,15.77,2
20181001|2018-06-25 13:30,25,15.77,15.77,15.77,15.77,15
20181001|2018-06-25 14:00,25,15.77,15.77,15.77,15.77,4
20181001|2018-06-25 14:30,25,15.74,15.74,15.74,15.74,2
20181001|2018-06-25 15:00,25,15.77,15.77,15.77,15.77,31
20181001|2018-06-25 19:00,26,15.73,15.73,15.73,15.73,1
20181001|2018-06-25 20:00,26,15.73,15.73,15.73,15.73,1
20181001|2018-06-26 06:30,26,15.76,15.76,15.75,15.76,5
20181001|2018-06-26 07:00,26,15.74,15.74,15.74,15.74,2
20181001|2018-06-26 07:30,26,15.74,15.74,15.74,15.74,23
20181001|2018-06-26 08:00,26,15.76,15.76,15.76,15.76,15
20181001|2018-06-26 08:30,26,15.76,15.76,15.69,15.71,29
20181001|2018-06-26 09:00,26,15.7,15.71,15.69,15.71,15
20181001|2018-06-26 09:30,26,15.71,15.83,15.71,15.83,37
20181001|2018-06-26 10:00,26,15.81,15.83,15.81,15.83,11
20181001|2018-06-26 10:30,26,15.83,15.83,15.76,15.76,5
20181001|2018-06-26 11:00,26,15.82,15.83,15.72,15.72,11
20181001|2018-06-26 11:30,26,15.73,15.73,15.72,15.72,5
20181001|2018-06-26 12:00,26,15.73,15.73,15.73,15.73,5
20181001|2018-06-26 12:30,26,15.74,15.74,15.73,15.73,3
20181001|2018-06-26 13:00,26,15.77,15.77,15.77,15.77,1
20181001|2018-06-26 13:30,26,15.78,15.78,15.78,15.78,2
20181001|2018-06-27 08:30,27,15.81,15.81,15.78,15.8,41
20181001|2018-06-27 09:00,27,15.79,15.82,15.79,15.82,25
20181001|2018-06-27 09:30,27,15.85,15.88,15.85,15.88,4
20181001|2018-06-27 10:00,27,15.88,15.91,15.85,15.9,17
20181001|2018-06-27 10:30,27,15.91,15.93,15.88,15.93,20
20181001|2018-06-27 11:00,27,15.97,15.99,15.91,15.91,23
20181001|2018-06-27 11:30,27,15.94,15.94,15.91,15.91,14
20181001|2018-06-27 12:00,27,15.91,15.94,15.9,15.94,26
20181001|2018-06-27 12:30,27,15.94,16,15.94,15.99,21
20181001|2018-06-27 13:00,27,16,16.04,16,16.01,10
20181001|2018-06-27 14:00,27,16.05,16.05,16.05,16.05,1
20181001|2018-06-27 14:30,27,16.05,16.05,16.05,16.05,3
20181001|2018-06-27 18:30,28,16.06,16.06,16.06,16.06,1
20181001|2018-06-27 22:00,28,16.05,16.05,16.05,16.05,2
20181001|2018-06-28 08:30,28,16.09,16.15,16.08,16.15,8
20181001|2018-06-28 09:00,28,16.19,16.19,16.13,16.14,7
20181001|2018-06-28 09:30,28,16.08,16.11,16.08,16.09,10
20181001|2018-06-28 10:00,28,16.09,16.09,16.07,16.07,8
20181001|2018-06-28 10:30,28,16.07,16.08,16.05,16.05,22
20181001|2018-06-28 11:00,28,16.09,16.14,16.07,16.14,5
20181001|2018-06-28 11:30,28,16.14,16.14,16.12,16.12,7
20181001|2018-06-28 12:00,28,16.11,16.11,16.07,16.07,4
20181001|2018-06-28 12:30,28,16.08,16.08,16.05,16.05,5
20181001|2018-06-28 13:00,28,16.07,16.08,16.06,16.06,3
20181001|2018-06-28 14:00,28,16.05,16.05,16.05,16.05,1
20181001|2018-06-28 15:30,28,15.98,15.98,15.98,15.98,2
20181001|2018-06-28 17:30,29,16.01,16.01,16.01,16.01,1
20181001|2018-06-29 08:30,29,16.06,16.06,15.99,15.99,12
20181001|2018-06-29 09:00,29,15.99,15.99,15.9,15.9,89
20181001|2018-06-29 09:30,29,15.92,15.97,15.92,15.97,9
20181001|2018-06-29 10:00,29,15.98,16,15.98,16,4
20181001|2018-06-29 10:30,29,15.99,16.05,15.99,16.05,4
20181001|2018-06-29 11:00,29,16.1,16.1,16.1,16.1,1
20181001|2018-06-29 11:30,29,16.1,16.1,16.06,16.06,11
20181001|2018-06-29 12:30,29,16.05,16.05,16.03,16.03,2
20181001|2018-06-29 13:00,29,16.07,16.09,16.04,16.07,7
20181001|2018-07-02 08:30,2,16.1,16.17,16.1,16.17,2
20181001|2018-07-02 09:00,2,16.13,16.13,16.07,16.07,7
20181001|2018-07-02 09:30,2,16.04,16.05,15.96,15.96,11
20181001|2018-07-02 10:00,2,15.99,15.99,15.97,15.97,4
20181001|2018-07-02 10:30,2,15.96,15.96,15.96,15.96,3
20181001|2018-07-02 11:00,2,15.93,16,15.93,15.97,11
20181001|2018-07-03 08:00,3,15.98,15.98,15.97,15.97,6
20181001|2018-07-03 08:30,3,15.96,15.96,15.83,15.83,46
20181001|2018-07-03 09:00,3,15.82,15.87,15.76,15.76,27
20181001|2018-07-03 09:30,3,15.75,15.76,15.72,15.75,8
20181001|2018-07-03 10:00,3,15.74,15.75,15.74,15.74,11
20181001|2018-07-03 10:30,3,15.75,15.75,15.73,15.73,2
20181001|2018-07-03 11:00,3,15.72,15.73,15.69,15.71,15
20181001|2018-07-03 11:30,3,15.73,15.73,15.7,15.7,2
20181001|2018-07-05 07:30,5,15.73,15.73,15.73,15.73,2
20181001|2018-07-05 08:00,5,15.71,15.71,15.71,15.71,1
20181001|2018-07-05 08:30,5,15.7,15.7,15.67,15.68,21
20181001|2018-07-05 09:00,5,15.67,15.67,15.61,15.61,6
20181001|2018-07-05 10:00,5,15.6,15.6,15.59,15.6,10
20181001|2018-07-05 10:30,5,15.6,15.63,15.6,15.63,6
20181001|2018-07-05 11:00,5,15.61,15.61,15.55,15.57,30
20181001|2018-07-05 11:30,5,15.59,15.59,15.58,15.59,13
20181001|2018-07-05 12:00,5,15.58,15.58,15.58,15.58,5
20181001|2018-07-05 12:30,5,15.57,15.57,15.57,15.57,3
20181001|2018-07-05 13:00,5,15.6,15.6,15.57,15.57,3
20181001|2018-07-05 18:30,6,15.56,15.56,15.56,15.56,1
20181001|2018-07-06 07:00,6,15.61,15.62,15.61,15.62,2
20181001|2018-07-06 08:00,6,15.55,15.55,15.51,15.51,7
20181001|2018-07-06 08:30,6,15.52,15.52,15.47,15.47,26
20181001|2018-07-06 09:00,6,15.46,15.48,15.45,15.46,17
20181001|2018-07-06 09:30,6,15.45,15.45,15.45,15.45,2
20181001|2018-07-06 10:00,6,15.43,15.43,15.41,15.41,25
20181001|2018-07-06 10:30,6,15.43,15.43,15.43,15.43,1
20181001|2018-07-06 11:00,6,15.42,15.47,15.42,15.47,3
20181001|2018-07-06 11:30,6,15.48,15.49,15.44,15.44,7
20181001|2018-07-06 12:00,6,15.48,15.48,15.45,15.45,13
20181001|2018-07-06 13:00,6,15.43,15.47,15.43,15.47,4
20181001|2018-07-06 13:30,6,15.47,15.47,15.47,15.47,6
20181001|2018-07-08 17:00,9,15.43,15.43,15.43,15.43,3
20181001|2018-07-08 21:00,9,15.47,15.47,15.47,15.47,1
20181001|2018-07-08 21:30,9,15.43,15.43,15.43,15.43,5
20181001|2018-07-09 06:00,9,15.4,15.4,15.4,15.4,1
20181001|2018-07-09 07:00,9,15.42,15.42,15.42,15.42,1
20181001|2018-07-09 07:30,9,15.38,15.38,15.38,15.38,1
20181001|2018-07-09 08:00,9,15.42,15.42,15.42,15.42,1
20181001|2018-07-09 08:30,9,15.39,15.39,15.3,15.36,62
20181001|2018-07-09 09:00,9,15.32,15.32,15.23,15.24,39
20181001|2018-07-09 09:30,9,15.24,15.25,15.23,15.25,16
20181001|2018-07-09 10:00,9,15.25,15.25,15.21,15.21,6
20181001|2018-07-09 11:00,9,15.29,15.37,15.29,15.34,35
20181001|2018-07-09 11:30,9,15.37,15.37,15.36,15.37,5
20181001|2018-07-09 12:00,9,15.35,15.36,15.34,15.34,10
20181001|2018-07-09 12:30,9,15.33,15.33,15.31,15.32,12
20181001|2018-07-09 13:00,9,15.33,15.36,15.33,15.36,4
20181001|2018-07-09 13:30,9,15.3,15.3,15.3,15.3,2
20181001|2018-07-09 14:00,9,15.3,15.3,15.29,15.29,4
20181001|2018-07-09 14:30,9,15.3,15.3,15.28,15.28,6
20181001|2018-07-09 15:00,9,15.27,15.27,15.27,15.27,2
20181001|2018-07-10 08:00,10,15.31,15.31,15.31,15.31,1
20181001|2018-07-10 08:30,10,15.27,15.27,15.2,15.2,34
20181001|2018-07-10 09:00,10,15.21,15.22,15.2,15.22,14
20181001|2018-07-10 09:30,10,15.23,15.23,15.2,15.2,4
20181001|2018-07-10 10:00,10,15.21,15.21,15.21,15.21,1
20181001|2018-07-10 11:30,10,15.4,15.4,15.4,15.4,1
20181001|2018-07-10 12:00,10,15.38,15.38,15.37,15.37,2
20181001|2018-07-10 12:30,10,15.35,15.35,15.33,15.33,11
20181001|2018-07-10 13:00,10,15.31,15.34,15.29,15.29,7
20181001|2018-07-10 13:30,10,15.34,15.34,15.34,15.34,2
20181001|2018-07-11 06:30,11,15.25,15.26,15.25,15.26,3
20181001|2018-07-11 08:30,11,15.24,15.24,15.21,15.21,2
20181001|2018-07-11 09:00,11,15.25,15.25,15.25,15.25,3
20181001|2018-07-11 09:30,11,15.26,15.29,15.26,15.29,11
20181001|2018-07-11 10:00,11,15.3,15.33,15.3,15.33,6
20181001|2018-07-11 10:30,11,15.32,15.32,15.32,15.32,1
20181001|2018-07-11 11:00,11,15.33,15.36,15.33,15.36,4
20181001|2018-07-11 11:30,11,15.34,15.34,15.34,15.34,9
20181001|2018-07-11 12:00,11,15.33,15.33,15.33,15.33,1
20181001|2018-07-11 13:00,11,15.37,15.39,15.37,15.39,8
20181001|2018-07-11 14:00,11,15.39,15.39,15.39,15.39,2
20181001|2018-07-11 14:30,11,15.44,15.44,15.44,15.44,2
20181001|2018-07-12 07:30,12,15.5,15.5,15.5,15.5,2
20181001|2018-07-12 08:00,12,15.54,15.54,15.51,15.51,3
20181001|2018-07-12 08:30,12,15.5,15.52,15.49,15.52,6
20181001|2018-07-12 09:00,12,15.52,15.53,15.5,15.5,8
20181001|2018-07-12 10:30,12,15.51,15.52,15.51,15.52,3
20181001|2018-07-12 11:00,12,15.53,15.65,15.53,15.62,16
20181001|2018-07-12 11:30,12,15.59,15.63,15.58,15.58,7
20181001|2018-07-12 12:00,12,15.57,15.57,15.57,15.57,2
20181001|2018-07-12 12:30,12,15.59,15.6,15.59,15.6,2
20181001|2018-07-12 13:00,12,15.59,15.6,15.57,15.57,3
20181001|2018-07-12 15:30,12,15.59,15.59,15.59,15.59,1
20181001|2018-07-13 08:00,13,15.6,15.6,15.6,15.6,2
20181001|2018-07-13 08:30,13,15.55,15.55,15.52,15.52,9
20181001|2018-07-13 09:00,13,15.52,15.52,15.51,15.51,4
20181001|2018-07-13 09:30,13,15.48,15.48,15.48,15.48,1
20181001|2018-07-13 10:30,13,15.52,15.52,15.48,15.48,4
20181001|2018-07-13 11:00,13,15.49,15.5,15.46,15.5,21
20181001|2018-07-13 11:30,13,15.5,15.54,15.5,15.5,12
20181001|2018-07-13 12:00,13,15.49,15.49,15.49,15.49,1
20181001|2018-07-13 13:00,13,15.49,15.49,15.49,15.49,1
20181001|2018-07-16 08:30,16,15.53,15.53,15.53,15.53,1
20181001|2018-07-16 09:00,16,15.56,15.56,15.56,15.56,2
20181001|2018-07-16 09:30,16,15.59,15.59,15.59,15.59,1
20181001|2018-07-16 10:30,16,15.62,15.62,15.59,15.59,2
20181001|2018-07-16 12:30,16,15.7,15.7,15.7,15.7,2
20181001|2018-07-16 13:00,16,15.66,15.72,15.66,15.7,4
20181001|2018-07-16 14:30,16,15.69,15.69,15.67,15.67,3
20181001|2018-07-17 08:30,17,15.7,15.7,15.59,15.64,26
20181001|2018-07-17 09:00,17,15.63,15.64,15.61,15.64,14
20181001|2018-07-17 09:30,17,15.65,15.8,15.65,15.77,21
20181001|2018-07-17 10:00,17,15.81,15.87,15.81,15.87,29
20181001|2018-07-17 10:30,17,15.84,15.85,15.8,15.81,7
20181001|2018-07-17 11:00,17,15.76,15.76,15.63,15.63,17
20181001|2018-07-17 11:30,17,15.62,15.68,15.6,15.67,17
20181001|2018-07-17 12:30,17,15.64,15.73,15.64,15.71,4
20181001|2018-07-17 13:00,17,15.7,15.73,15.67,15.73,3
20181001|2018-07-17 13:30,17,15.75,15.76,15.75,15.76,7
20181001|2018-07-17 15:00,17,15.77,15.77,15.77,15.77,5
20181001|2018-07-17 15:30,17,15.75,15.75,15.75,15.75,2
20181001|2018-07-18 08:30,18,15.76,15.95,15.76,15.95,25
20181001|2018-07-18 09:00,18,15.95,15.95,15.9,15.9,10
20181001|2018-07-18 09:30,18,15.9,15.9,15.88,15.88,3
20181001|2018-07-18 10:00,18,15.85,15.85,15.8,15.8,5
20181001|2018-07-18 11:00,18,15.85,15.9,15.83,15.85,26
20181001|2018-07-18 11:30,18,15.93,15.98,15.93,15.95,40
20181001|2018-07-18 12:00,18,15.97,15.99,15.94,15.95,24
20181001|2018-07-18 12:30,18,15.94,15.94,15.93,15.94,17
20181001|2018-07-18 13:00,18,15.97,15.97,15.92,15.97,8
20181001|2018-07-18 13:30,18,16.01,16.01,16.01,16.01,4
20181001|2018-07-18 15:00,18,16.03,16.03,16.03,16.03,1
20181001|2018-07-18 15:30,18,16.03,16.03,15.97,15.97,8
20181001|2018-07-18 18:00,19,16,16.04,16,16.04,5
20181001|2018-07-18 18:30,19,16,16,16,16,1
20181001|2018-07-19 08:30,19,16.04,16.06,16,16.06,12
20181001|2018-07-19 09:00,19,16.04,16.04,15.98,16,13
20181001|2018-07-19 09:30,19,15.98,15.98,15.98,15.98,4
20181001|2018-07-19 10:00,19,16.01,16.01,16.01,16.01,1
20181001|2018-07-19 11:00,19,16.01,16.02,15.91,15.93,46
20181001|2018-07-19 11:30,19,15.91,15.91,15.81,15.82,23
20181001|2018-07-19 12:00,19,15.82,15.85,15.82,15.83,5
20181001|2018-07-19 12:30,19,15.82,15.82,15.82,15.82,5
20181001|2018-07-19 13:00,19,15.86,15.86,15.82,15.82,4
20181001|2018-07-19 15:30,19,15.88,15.88,15.88,15.88,2
20181001|2018-07-20 06:30,20,15.98,15.98,15.98,15.98,1
20181001|2018-07-20 07:00,20,16,16.02,16,16.02,3
20181001|2018-07-20 07:30,20,16.01,16.01,16,16,16
20181001|2018-07-20 08:30,20,15.92,15.93,15.91,15.91,9
20181001|2018-07-20 09:00,20,15.9,15.9,15.87,15.88,16
20181001|2018-07-20 09:30,20,15.91,15.91,15.91,15.91,2
20181001|2018-07-20 10:00,20,15.92,15.92,15.92,15.92,2
20181001|2018-07-20 11:00,20,15.92,15.92,15.86,15.87,24
20181001|2018-07-20 11:30,20,15.87,15.87,15.87,15.87,5
20181001|2018-07-20 12:00,20,15.87,15.87,15.87,15.87,5
20181001|2018-07-20 12:30,20,15.86,15.91,15.86,15.91,12
20181001|2018-07-20 13:00,20,15.91,15.91,15.87,15.87,2
20181001|2018-07-20 13:30,20,15.95,16,15.95,15.97,13
20181001|2018-07-22 17:00,23,15.93,15.93,15.93,15.93,8
20181001|2018-07-22 17:30,23,15.95,15.95,15.95,15.95,1
20181001|2018-07-23 08:30,23,15.96,15.97,15.96,15.97,23
20181001|2018-07-23 09:00,23,16,16.01,16,16.01,3
20181001|2018-07-23 10:00,23,15.94,15.94,15.89,15.89,3
20181001|2018-07-23 11:00,23,15.91,15.96,15.91,15.95,4
20181001|2018-07-23 11:30,23,15.94,15.94,15.94,15.94,1
20181001|2018-07-23 12:00,23,15.92,15.92,15.92,15.92,1
20181001|2018-07-23 13:00,23,15.9,15.9,15.9,15.9,1
20181001|2018-07-23 15:00,23,15.89,15.89,15.89,15.89,1
20181001|2018-07-23 15:30,23,15.9,15.9,15.9,15.9,1
20181001|2018-07-24 05:00,24,15.91,15.91,15.91,15.91,1
20181001|2018-07-24 08:00,24,15.9,15.9,15.9,15.9,2
20181001|2018-07-24 08:30,24,15.87,15.87,15.87,15.87,1
20181001|2018-07-24 09:00,24,15.87,15.87,15.87,15.87,2
20181001|2018-07-24 10:00,24,15.92,15.92,15.9,15.9,4
20181001|2018-07-24 10:30,24,15.97,16.07,15.97,16.07,19
20181001|2018-07-24 11:00,24,16.05,16.17,16.05,16.14,32
20181001|2018-07-24 11:30,24,16.13,16.13,16.13,16.13,1
20181001|2018-07-24 12:30,24,16.14,16.15,16.14,16.15,10
20181001|2018-07-24 13:00,24,16.12,16.15,16.12,16.15,8
20181001|2018-07-24 14:00,24,16.15,16.17,16.15,16.17,10
20181001|2018-07-24 14:30,24,16.18,16.18,16.16,16.16,2
20181001|2018-07-24 15:30,24,16.19,16.23,16.19,16.23,9
20181001|2018-07-25 08:30,25,16.23,16.32,16.23,16.3,20
20181001|2018-07-25 09:00,25,16.31,16.38,16.31,16.35,22
20181001|2018-07-25 09:30,25,16.35,16.35,16.32,16.35,7
20181001|2018-07-25 10:00,25,16.36,16.37,16.36,16.37,6
20181001|2018-07-25 10:30,25,16.33,16.33,16.32,16.32,7
20181001|2018-07-25 11:00,25,16.28,16.31,16.24,16.25,22
20181001|2018-07-25 11:30,25,16.17,16.22,16.11,16.22,23
20181001|2018-07-25 12:00,25,16.23,16.25,16.23,16.25,3
20181001|2018-07-25 12:30,25,16.23,16.23,16.22,16.22,3
20181001|2018-07-25 13:00,25,16.21,16.21,16.21,16.21,1
20181001|2018-07-25 13:30,25,16.21,16.21,16.21,16.21,1
20181001|2018-07-25 14:30,25,16.17,16.17,16.17,16.17,1
20181001|2018-07-25 15:00,25,16.19,16.19,16.19,16.19,1
20181001|2018-07-25 15:30,25,16.22,16.22,16.2,16.22,5
20181001|2018-07-25 18:30,26,16.22,16.22,16.22,16.22,1
20181001|2018-07-26 08:00,26,16.21,16.21,16.21,16.21,1
20181001|2018-07-26 08:30,26,16.19,16.19,16.12,16.16,17
20181001|2018-07-26 09:00,26,16.14,16.19,16.14,16.19,11
20181001|2018-07-26 09:30,26,16.21,16.21,16.21,16.21,1
20181001|2018-07-26 11:00,26,16.14,16.15,16.14,16.15,2
20181001|2018-07-26 11:30,26,16.16,16.16,16.16,16.16,3
20181001|2018-07-26 12:30,26,16.14,16.14,16.11,16.11,6
20181001|2018-07-26 13:00,26,16.14,16.16,16.14,16.16,6
20181001|2018-07-27 07:00,27,16.11,16.11,16.09,16.1,13
20181001|2018-07-27 09:00,27,16.06,16.06,16.05,16.05,6
20181001|2018-07-27 09:30,27,16.05,16.05,16.05,16.05,2
20181001|2018-07-27 10:00,27,16.05,16.05,16.05,16.05,4
20181001|2018-07-27 10:30,27,16.05,16.1,16.05,16.1,19
20181001|2018-07-27 11:00,27,16.14,16.25,16.12,16.12,31
20181001|2018-07-27 12:30,27,16.12,16.12,16.09,16.09,3
20181001|2018-07-27 13:00,27,16.09,16.14,16.08,16.14,6
20181001|2018-07-27 13:30,27,16.15,16.16,16.15,16.16,5
20181001|2018-07-29 17:00,30,16.16,16.16,16.16,16.16,1
20181001|2018-07-30 06:30,30,16.18,16.18,16.18,16.18,1
20181001|2018-07-30 08:00,30,16.18,16.18,16.18,16.18,1
20181001|2018-07-30 08:30,30,16.22,16.22,16.22,16.22,1
20181001|2018-07-30 09:00,30,16.2,16.2,16.2,16.2,10
20181001|2018-07-30 09:30,30,16.2,16.2,16.2,16.2,8
20181001|2018-07-30 10:00,30,16.2,16.2,16.2,16.2,14
20181001|2018-07-30 10:30,30,16.2,16.22,16.2,16.22,3
20181001|2018-07-30 11:00,30,16.19,16.19,16.08,16.08,15
20181001|2018-07-30 11:30,30,16.1,16.12,16.1,16.12,4
20181001|2018-07-30 12:00,30,16.15,16.18,16.15,16.18,5
20181001|2018-07-30 12:30,30,16.17,16.23,16.17,16.19,6
20181001|2018-07-30 13:00,30,16.2,16.2,16.2,16.2,1
20181001|2018-07-30 13:30,30,16.22,16.22,16.2,16.2,4
20181001|2018-07-30 15:00,30,16.18,16.18,16.18,16.18,3
20181001|2018-07-31 08:30,31,16.17,16.19,16.16,16.17,14
20181001|2018-07-31 09:00,31,16.19,16.24,16.19,16.22,9
20181001|2018-07-31 09:30,31,16.19,16.19,16.19,16.19,2
20181001|2018-07-31 10:00,31,16.2,16.2,16.2,16.2,2
20181001|2018-07-31 10:30,31,16.17,16.18,16.16,16.18,5
20181001|2018-07-31 11:00,31,16.2,16.2,16.15,16.15,16
20181001|2018-07-31 11:30,31,16.15,16.2,16.15,16.2,3
20181001|2018-07-31 12:00,31,16.23,16.23,16.23,16.23,1
20181001|2018-07-31 13:00,31,16.19,16.19,16.18,16.18,2
20181001|2018-07-31 14:30,31,16.21,16.21,16.21,16.21,4
20181001|2018-07-31 15:00,31,16.2,16.2,16.2,16.2,2
20181001|2018-08-01 08:30,1,16.21,16.21,16.21,16.21,2
20181001|2018-08-01 09:30,1,16.14,16.14,16.08,16.1,10
20181001|2018-08-01 10:00,1,16.08,16.08,16.05,16.08,21
20181001|2018-08-01 10:30,1,16.07,16.07,16.04,16.04,8
20181001|2018-08-01 11:00,1,16.12,16.26,16.12,16.19,20
20181001|2018-08-01 11:30,1,16.23,16.29,16.23,16.29,12
20181001|2018-08-01 12:00,1,16.29,16.31,16.29,16.3,18
20181001|2018-08-01 12:30,1,16.3,16.3,16.3,16.3,5
20181001|2018-08-01 13:00,1,16.34,16.34,16.33,16.33,3
20181001|2018-08-01 13:30,1,16.33,16.33,16.33,16.33,3
20181001|2018-08-01 14:00,1,16.32,16.32,16.32,16.32,3
20181001|2018-08-01 14:30,1,16.34,16.36,16.34,16.36,11
20181001|2018-08-01 15:00,1,16.36,16.36,16.34,16.34,3
20181001|2018-08-01 15:30,1,16.37,16.38,16.34,16.34,28
20181001|2018-08-02 08:00,2,16.38,16.44,16.38,16.44,11
20181001|2018-08-02 08:30,2,16.41,16.41,16.32,16.39,14
20181001|2018-08-02 09:00,2,16.4,16.4,16.32,16.32,7
20181001|2018-08-02 09:30,2,16.32,16.32,16.32,16.32,3
20181001|2018-08-02 10:00,2,16.32,16.32,16.3,16.3,6
20181001|2018-08-02 10:30,2,16.3,16.31,16.3,16.31,5
20181001|2018-08-02 11:00,2,16.38,16.41,16.36,16.4,10
20181001|2018-08-02 11:30,2,16.29,16.29,16.28,16.28,3
20181001|2018-08-02 12:00,2,16.28,16.28,16.28,16.28,8
20181001|2018-08-02 12:30,2,16.27,16.27,16.25,16.25,11
20181001|2018-08-02 13:00,2,16.26,16.26,16.24,16.24,4
20181001|2018-08-02 14:00,2,16.26,16.27,16.26,16.27,6
20181001|2018-08-02 14:30,2,16.27,16.27,16.27,16.27,3
20181001|2018-08-02 15:00,2,16.27,16.27,16.27,16.27,1
20181001|2018-08-03 05:30,3,16.26,16.31,16.26,16.31,5
20181001|2018-08-03 07:30,3,16.23,16.25,16.23,16.25,2
20181001|2018-08-03 08:00,3,16.24,16.25,16.24,16.25,4
20181001|2018-08-03 08:30,3,16.26,16.27,16.25,16.27,11
20181001|2018-08-03 09:00,3,16.23,16.23,16.17,16.18,5
20181001|2018-08-03 09:30,3,16.19,16.2,16.19,16.2,14
20181001|2018-08-03 10:00,3,16.16,16.18,16.15,16.15,12
20181001|2018-08-03 10:30,3,16.15,16.16,16.14,16.14,7
20181001|2018-08-03 11:00,3,16.17,16.21,16.16,16.19,8
20181001|2018-08-03 11:30,3,16.15,16.15,16.13,16.13,13
20181001|2018-08-03 12:00,3,16.15,16.16,16.15,16.16,3
20181001|2018-08-03 12:30,3,16.16,16.16,16.16,16.16,2
20181001|2018-08-03 13:00,3,16.19,16.19,16.18,16.18,3
20181001|2018-08-03 13:30,3,16.14,16.16,16.13,16.13,4
20181001|2018-08-06 08:30,6,16.1,16.1,16.04,16.05,13
20181001|2018-08-06 09:00,6,16.09,16.09,16.06,16.07,15
20181001|2018-08-06 09:30,6,16.07,16.07,16.05,16.05,22
20181001|2018-08-06 10:00,6,16.05,16.05,16.02,16.04,7
20181001|2018-08-06 10:30,6,16.03,16.03,16.02,16.02,4
20181001|2018-08-06 11:00,6,16.01,16.04,16,16.02,22
20181001|2018-08-06 11:30,6,16,16.02,16,16.02,9
20181001|2018-08-06 12:30,6,16,16,15.98,15.98,7
20181001|2018-08-06 13:00,6,15.97,15.99,15.97,15.99,4
20181001|2018-08-06 14:00,6,15.98,15.98,15.98,15.98,1
20181001|2018-08-07 05:30,7,15.97,15.97,15.97,15.97,3
20181001|2018-08-07 08:00,7,15.95,15.99,15.95,15.99,12
20181001|2018-08-07 08:30,7,16,16,15.94,15.94,12
20181001|2018-08-07 09:00,7,15.94,15.96,15.93,15.96,13
20181001|2018-08-07 09:30,7,15.95,15.95,15.95,15.95,1
20181001|2018-08-07 10:00,7,15.95,15.96,15.94,15.94,68
20181001|2018-08-07 10:30,7,15.94,15.94,15.94,15.94,3
20181001|2018-08-07 11:00,7,15.94,16.02,15.93,16.02,36
20181001|2018-08-07 11:30,7,16.03,16.03,16.03,16.03,1
20181001|2018-08-07 12:00,7,16.01,16.09,16,16.06,49
20181001|2018-08-07 12:30,7,16.04,16.04,16.04,16.04,6
20181001|2018-08-07 17:00,8,16.05,16.05,16.05,16.05,1
20181001|2018-08-08 07:00,8,16.07,16.07,16.06,16.06,4
20181001|2018-08-08 09:00,8,16.04,16.04,16.04,16.04,1
20181001|2018-08-08 09:30,8,16.03,16.03,16,16,14
20181001|2018-08-08 10:00,8,16,16,15.97,15.97,2
20181001|2018-08-08 10:30,8,16,16,15.99,15.99,17
20181001|2018-08-08 11:00,8,16,16.15,16,16.15,48
20181001|2018-08-08 11:30,8,16.15,16.18,16.13,16.13,11
20181001|2018-08-08 12:00,8,16.15,16.15,16.15,16.15,1
20181001|2018-08-08 12:30,8,16.15,16.16,16.15,16.16,4
20181001|2018-08-08 13:00,8,16.18,16.18,16.18,16.18,1
20181001|2018-08-08 13:30,8,16.17,16.19,16.17,16.19,9
20181001|2018-08-08 14:00,8,16.18,16.18,16.18,16.18,1
20181001|2018-08-08 15:00,8,16.21,16.21,16.21,16.21,4
20181001|2018-08-08 15:30,8,16.21,16.21,16.21,16.21,2
20181001|2018-08-09 08:00,9,16.22,16.37,16.22,16.37,34
20181001|2018-08-09 08:30,9,16.38,16.44,16.38,16.4,31
20181001|2018-08-09 09:00,9,16.4,16.4,16.38,16.38,10
20181001|2018-08-09 09:30,9,16.38,16.44,16.38,16.42,15
20181001|2018-08-09 10:00,9,16.4,16.4,16.39,16.39,5
20181001|2018-08-09 10:30,9,16.37,16.37,16.37,16.37,7
20181001|2018-08-09 11:00,9,16.35,16.46,16.35,16.46,29
20181001|2018-08-09 11:30,9,16.42,16.42,16.4,16.4,3
20181001|2018-08-09 12:00,9,16.44,16.45,16.37,16.37,20
20181001|2018-08-09 12:30,9,16.37,16.38,16.35,16.38,10
20181001|2018-08-09 13:00,9,16.36,16.36,16.36,16.36,4
20181001|2018-08-09 14:30,9,16.35,16.35,16.35,16.35,7
20181001|2018-08-09 15:00,9,16.36,16.36,16.35,16.35,2
20181001|2018-08-09 15:30,9,16.38,16.39,16.38,16.39,4
20181001|2018-08-09 20:30,10,16.4,16.4,16.4,16.4,1
20181001|2018-08-10 07:00,10,16.38,16.42,16.38,16.42,3
20181001|2018-08-10 08:00,10,16.44,16.45,16.43,16.43,11
20181001|2018-08-10 08:30,10,16.45,16.49,16.42,16.44,16
20181001|2018-08-10 09:00,10,16.46,16.47,16.43,16.43,16
20181001|2018-08-10 09:30,10,16.46,16.49,16.44,16.49,10
20181001|2018-08-10 10:00,10,16.47,16.48,16.47,16.48,3
20181001|2018-08-10 10:30,10,16.46,16.47,16.45,16.47,11
20181001|2018-08-10 11:00,10,16.43,16.51,16.43,16.45,74
20181001|2018-08-10 11:30,10,16.45,16.49,16.45,16.47,16
20181001|2018-08-10 12:00,10,16.47,16.48,16.46,16.48,13
20181001|2018-08-10 12:30,10,16.46,16.47,16.4,16.4,25
20181001|2018-08-10 13:00,10,16.38,16.43,16.37,16.37,16
20181001|2018-08-10 13:30,10,16.38,16.38,16.36,16.36,3
20181001|2018-08-12 17:00,13,16.4,16.4,16.4,16.4,11
20181001|2018-08-12 18:00,13,16.4,16.4,16.4,16.4,3
20181001|2018-08-12 18:30,13,16.42,16.42,16.42,16.42,1
20181001|2018-08-12 19:00,13,16.44,16.44,16.44,16.44,1
20181001|2018-08-12 19:30,13,16.44,16.44,16.44,16.44,1
20181001|2018-08-13 08:00,13,16.41,16.41,16.41,16.41,1
20181001|2018-08-13 08:30,13,16.41,16.41,16.3,16.3,12
20181001|2018-08-13 09:00,13,16.33,16.33,16.33,16.33,1
20181001|2018-08-13 10:00,13,16.29,16.29,16.28,16.29,13
20181001|2018-08-13 10:30,13,16.33,16.34,16.29,16.29,8
20181001|2018-08-13 11:00,13,16.3,16.4,16.3,16.32,31
20181001|2018-08-13 12:00,13,16.29,16.29,16.21,16.26,40
20181001|2018-08-13 12:30,13,16.21,16.25,16.2,16.25,6
20181001|2018-08-13 13:00,13,16.26,16.27,16.26,16.27,9
20181001|2018-08-13 13:30,13,16.28,16.28,16.28,16.28,1
20181001|2018-08-13 14:00,13,16.28,16.31,16.28,16.3,15
20181001|2018-08-13 18:00,14,16.3,16.3,16.3,16.3,2
20181001|2018-08-13 18:30,14,16.28,16.28,16.28,16.28,1
20181001|2018-08-14 07:30,14,16.3,16.3,16.3,16.3,1
20181001|2018-08-14 08:00,14,16.33,16.33,16.33,16.33,4
20181001|2018-08-14 08:30,14,16.33,16.35,16.3,16.3,25
20181001|2018-08-14 09:00,14,16.27,16.3,16.27,16.3,10
20181001|2018-08-14 09:30,14,16.3,16.3,16.3,16.3,3
20181001|2018-08-14 10:00,14,16.26,16.27,16.21,16.27,19
20181001|2018-08-14 11:00,14,16.21,16.27,16.14,16.24,54
20181001|2018-08-14 11:30,14,16.24,16.27,16.24,16.27,12
20181001|2018-08-14 12:00,14,16.27,16.27,16.27,16.27,4
20181001|2018-08-14 12:30,14,16.27,16.32,16.27,16.32,31
20181001|2018-08-14 14:00,14,16.27,16.27,16.27,16.27,2
20181001|2018-08-15 08:00,15,16.31,16.31,16.29,16.29,3
20181001|2018-08-15 09:30,15,16.23,16.23,16.19,16.19,12
20181001|2018-08-15 10:00,15,16.22,16.22,16.22,16.22,5
20181001|2018-08-15 10:30,15,16.21,16.21,16.19,16.19,16
20181001|2018-08-15 11:00,15,16.19,16.24,16.12,16.15,42
20181001|2018-08-15 11:30,15,16.17,16.23,16.17,16.2,16
20181001|2018-08-15 12:00,15,16.19,16.19,16.19,16.19,1
20181001|2018-08-15 13:00,15,16.18,16.18,16.16,16.16,2
20181001|2018-08-15 13:30,15,16.19,16.19,16.19,16.19,1
20181001|2018-08-15 18:30,16,16.16,16.16,16.15,16.15,8
20181001|2018-08-15 23:30,16,16.28,16.28,16.28,16.28,1
20181001|2018-08-16 07:00,16,16.17,16.17,16.13,16.16,10
20181001|2018-08-16 08:30,16,16.19,16.22,16.14,16.15,44
20181001|2018-08-16 09:00,16,16.15,16.22,16.15,16.18,44
20181001|2018-08-16 09:30,16,16.18,16.21,16.13,16.13,14
20181001|2018-08-16 10:00,16,16.15,16.18,16.15,16.17,8
20181001|2018-08-16 10:30,16,16.18,16.21,16.18,16.18,22
20181001|2018-08-16 11:00,16,16.16,16.16,15.99,16.03,57
20181001|2018-08-16 11:30,16,16.06,16.09,16.05,16.05,10
20181001|2018-08-16 12:00,16,16.04,16.04,16.02,16.02,14
20181001|2018-08-16 12:30,16,16.04,16.05,16.02,16.02,12
20181001|2018-08-16 13:00,16,16.05,16.12,16.05,16.12,29
20181001|2018-08-16 15:30,16,16.1,16.1,16.1,16.1,2
20181001|2018-08-17 06:00,17,16.05,16.05,16.05,16.05,2
20181001|2018-08-17 07:00,17,16.04,16.14,16.03,16.14,10
20181001|2018-08-17 07:30,17,16.17,16.17,16.17,16.17,1
20181001|2018-08-17 08:00,17,16.17,16.18,16.17,16.18,7
20181001|2018-08-17 08:30,17,16.14,16.14,16.03,16.03,19
20181001|2018-08-17 09:00,17,16.06,16.11,16.06,16.09,8
20181001|2018-08-17 09:30,17,16.11,16.11,16.08,16.08,7
20181001|2018-08-17 10:00,17,16.1,16.1,16.1,16.1,22
20181001|2018-08-17 10:30,17,16.13,16.13,16.13,16.13,5
20181001|2018-08-17 11:00,17,16.07,16.07,16,16.03,15
20181001|2018-08-17 11:30,17,16.05,16.11,16.05,16.07,12
20181001|2018-08-17 13:00,17,16.02,16.02,16.02,16.02,1
20181001|2018-08-17 13:30,17,16.06,16.06,16.06,16.06,1
20181001|2018-08-20 08:00,20,16.01,16.01,15.97,15.97,6
20181001|2018-08-20 08:30,20,16,16,15.91,15.92,23
20181001|2018-08-20 09:00,20,15.96,15.97,15.93,15.97,16
20181001|2018-08-20 09:30,20,15.97,16,15.97,15.98,48
20181001|2018-08-20 10:30,20,15.95,15.95,15.95,15.95,3
20181001|2018-08-20 11:00,20,15.94,15.94,15.88,15.9,58
20181001|2018-08-20 11:30,20,15.91,15.97,15.91,15.97,23
20181001|2018-08-20 12:00,20,15.98,16.06,15.98,16.06,15
20181001|2018-08-20 12:30,20,16.06,16.06,16.01,16.01,5
20181001|2018-08-20 13:00,20,16.01,16.01,16.01,16.01,1
20181001|2018-08-20 13:30,20,16.01,16.02,16,16.02,4
20181001|2018-08-20 14:00,20,16.08,16.1,16.08,16.1,8
20181001|2018-08-20 14:30,20,16.08,16.08,16.08,16.08,1
20181001|2018-08-21 08:30,21,16.07,16.07,16.07,16.07,3
20181001|2018-08-21 09:00,21,16.08,16.1,16.08,16.08,7
20181001|2018-08-21 09:30,21,16.09,16.12,16.09,16.12,4
20181001|2018-08-21 10:00,21,16.1,16.1,16.09,16.1,12
20181001|2018-08-21 10:30,21,16.1,16.1,16.03,16.03,40
20181001|2018-08-21 11:00,21,16.01,16.01,15.9,15.96,18
20181001|2018-08-21 11:30,21,15.98,15.98,15.98,15.98,6
20181001|2018-08-21 12:00,21,16,16.03,16,16.03,38
20181001|2018-08-21 12:30,21,16.05,16.05,16.04,16.04,2
20181001|2018-08-22 07:00,22,16.04,16.04,16.04,16.04,1
20181001|2018-08-22 07:30,22,16.03,16.05,16.03,16.05,9
20181001|2018-08-22 08:00,22,16.07,16.1,16.07,16.08,3
20181001|2018-08-22 08:30,22,16.06,16.06,15.99,15.99,6
20181001|2018-08-22 09:00,22,15.99,15.99,15.94,15.94,10
20181001|2018-08-22 09:30,22,15.95,15.95,15.95,15.95,3
20181001|2018-08-22 10:00,22,15.95,15.95,15.94,15.95,17
20181001|2018-08-22 10:30,22,15.92,15.92,15.87,15.88,27
20181001|2018-08-22 11:00,22,15.95,15.95,15.94,15.95,18
20181001|2018-08-22 11:30,22,15.97,15.97,15.97,15.97,2
20181001|2018-08-22 12:00,22,15.95,15.95,15.95,15.95,13
20181001|2018-08-22 13:00,22,15.93,15.93,15.93,15.93,2
20181001|2018-08-22 13:30,22,15.95,15.95,15.95,15.95,6
20181001|2018-08-22 14:00,22,15.96,15.96,15.96,15.96,1
20181001|2018-08-23 07:00,23,15.99,16,15.99,16,3
20181001|2018-08-23 07:30,23,16.02,16.02,16.02,16.02,6
20181001|2018-08-23 08:30,23,16,16,16,16,1
20181001|2018-08-23 09:00,23,16,16,16,16,1
20181001|2018-08-23 09:30,23,16,16,15.99,15.99,9
20181001|2018-08-23 10:00,23,15.99,15.99,15.99,15.99,1
20181001|2018-08-23 11:00,23,16,16.29,16,16.25,131
20181001|2018-08-23 11:30,23,16.25,16.26,16.21,16.25,34
20181001|2018-08-23 12:00,23,16.25,16.25,16.25,16.25,7
20181001|2018-08-23 12:30,23,16.25,16.27,16.25,16.27,18
20181001|2018-08-23 13:00,23,16.28,16.3,16.28,16.3,18
20181001|2018-08-23 13:30,23,16.26,16.26,16.26,16.26,6
20181001|2018-08-23 14:00,23,16.24,16.24,16.24,16.24,1
20181001|2018-08-23 19:00,24,16.26,16.26,16.26,16.26,1
20181001|2018-08-24 08:00,24,16.28,16.28,16.28,16.28,1
20181001|2018-08-24 08:30,24,16.3,16.35,16.28,16.35,23
20181001|2018-08-24 09:00,24,16.36,16.41,16.36,16.41,86
20181001|2018-08-24 09:30,24,16.39,16.39,16.37,16.37,16
20181001|2018-08-24 10:00,24,16.37,16.37,16.33,16.33,34
20181001|2018-08-24 10:30,24,16.33,16.33,16.32,16.33,15
20181001|2018-08-24 11:00,24,16.31,16.41,16.31,16.39,32
20181001|2018-08-24 12:00,24,16.33,16.33,16.32,16.32,3
20181001|2018-08-24 12:30,24,16.33,16.33,16.32,16.32,6
20181001|2018-08-24 13:00,24,16.34,16.34,16.33,16.33,2
20181001|2018-08-24 13:30,24,16.32,16.33,16.32,16.33,3
20181001|2018-08-26 20:00,27,16.37,16.38,16.37,16.38,6
20181001|2018-08-27 08:00,27,16.37,16.37,16.37,16.37,4
20181001|2018-08-27 08:30,27,16.38,16.5,16.37,16.49,36
20181001|2018-08-27 09:00,27,16.49,16.6,16.49,16.54,118
20181001|2018-08-27 09:30,27,16.54,16.58,16.54,16.57,45
20181001|2018-08-27 10:00,27,16.57,16.57,16.56,16.56,2
20181001|2018-08-27 10:30,27,16.57,16.59,16.56,16.56,12
20181001|2018-08-27 11:00,27,16.55,16.55,16.45,16.49,45
20181001|2018-08-27 11:30,27,16.48,16.48,16.43,16.47,8
20181001|2018-08-27 12:00,27,16.45,16.45,16.45,16.45,7
20181001|2018-08-27 12:30,27,16.49,16.49,16.44,16.44,5
20181001|2018-08-27 13:00,27,16.45,16.45,16.45,16.45,4
20181001|2018-08-27 13:30,27,16.48,16.53,16.48,16.53,33
20181001|2018-08-27 14:00,27,16.54,16.54,16.54,16.54,4
20181001|2018-08-27 14:30,27,16.55,16.55,16.55,16.55,23
20181001|2018-08-27 15:00,27,16.55,16.55,16.55,16.55,4
20181001|2018-08-27 17:00,28,16.58,16.58,16.58,16.58,12
20181001|2018-08-27 17:30,28,16.58,16.58,16.55,16.55,15
20181001|2018-08-28 06:00,28,16.56,16.56,16.56,16.56,2
20181001|2018-08-28 06:30,28,16.58,16.62,16.58,16.62,21
20181001|2018-08-28 07:00,28,16.63,16.63,16.63,16.63,8
20181001|2018-08-28 07:30,28,16.65,16.68,16.63,16.63,9
20181001|2018-08-28 08:00,28,16.65,16.65,16.6,16.61,9
20181001|2018-08-28 08:30,28,16.63,16.67,16.63,16.66,38
20181001|2018-08-28 09:00,28,16.67,16.7,16.66,16.69,28
20181001|2018-08-28 09:30,28,16.67,16.67,16.56,16.59,35
20181001|2018-08-28 10:00,28,16.59,16.59,16.56,16.56,5
20181001|2018-08-28 10:30,28,16.53,16.62,16.52,16.59,23
20181001|2018-08-28 11:00,28,16.61,16.68,16.59,16.65,50
20181001|2018-08-28 11:30,28,16.62,16.62,16.62,16.62,2
20181001|2018-08-28 12:00,28,16.61,16.67,16.61,16.66,39
20181001|2018-08-28 12:30,28,16.67,16.67,16.63,16.63,13
20181001|2018-08-28 13:00,28,16.64,16.64,16.63,16.63,8
20181001|2018-08-28 13:30,28,16.59,16.59,16.53,16.53,7
20181001|2018-08-28 14:30,28,16.59,16.59,16.59,16.59,1
20181001|2018-08-28 15:00,28,16.61,16.61,16.61,16.61,1
20181001|2018-08-28 17:00,29,16.6,16.6,16.6,16.6,6
20181001|2018-08-28 17:30,29,16.6,16.6,16.56,16.56,5
20181001|2018-08-29 01:30,29,16.58,16.58,16.58,16.58,1
20181001|2018-08-29 05:00,29,16.57,16.57,16.57,16.57,3
20181001|2018-08-29 07:00,29,16.57,16.57,16.57,16.57,2
20181001|2018-08-29 07:30,29,16.56,16.56,16.56,16.56,1
20181001|2018-08-29 08:00,29,16.59,16.6,16.58,16.6,5
20181001|2018-08-29 08:30,29,16.61,16.7,16.61,16.7,63
20181001|2018-08-29 09:00,29,16.69,16.72,16.69,16.71,39
20181001|2018-08-29 09:30,29,16.68,16.68,16.68,16.68,3
20181001|2018-08-29 10:00,29,16.67,16.67,16.6,16.66,18
20181001|2018-08-29 10:30,29,16.62,16.65,16.62,16.65,6
20181001|2018-08-29 11:00,29,16.63,16.65,16.55,16.55,49
20181001|2018-08-29 11:30,29,16.6,16.62,16.59,16.59,24
20181001|2018-08-29 12:00,29,16.6,16.61,16.6,16.61,2
20181001|2018-08-29 12:30,29,16.58,16.6,16.57,16.58,7
20181001|2018-08-29 13:00,29,16.57,16.6,16.57,16.58,9
20181001|2018-08-29 13:30,29,16.57,16.57,16.55,16.55,10
20181001|2018-08-29 14:30,29,16.54,16.54,16.54,16.54,11
20181001|2018-08-29 15:00,29,16.57,16.57,16.57,16.57,1
20181001|2018-08-29 15:30,29,16.57,16.57,16.57,16.57,1
20181001|2018-08-30 07:30,30,16.59,16.59,16.55,16.55,17
20181001|2018-08-30 08:00,30,16.54,16.54,16.52,16.52,12
20181001|2018-08-30 08:30,30,16.48,16.51,16.46,16.47,8
20181001|2018-08-30 09:00,30,16.51,16.51,16.47,16.47,41
20181001|2018-08-30 09:30,30,16.47,16.47,16.46,16.46,13
20181001|2018-08-30 10:00,30,16.47,16.5,16.47,16.5,5
20181001|2018-08-30 10:30,30,16.5,16.56,16.48,16.56,17
20181001|2018-08-30 11:00,30,16.58,16.63,16.51,16.55,70
20181001|2018-08-30 11:30,30,16.58,16.58,16.56,16.56,10
20181001|2018-08-30 12:00,30,16.6,16.6,16.59,16.6,4
20181001|2018-08-30 12:30,30,16.6,16.6,16.58,16.6,15
20181001|2018-08-30 13:00,30,16.58,16.6,16.55,16.55,18
20181001|2018-08-30 14:30,30,16.57,16.57,16.57,16.57,2
20181001|2018-08-30 15:30,30,16.58,16.59,16.55,16.59,12
20181001|2018-08-30 17:00,31,16.61,16.61,16.61,16.61,1
20181001|2018-08-30 19:00,31,16.59,16.59,16.59,16.59,1
20181001|2018-08-31 08:00,31,16.62,16.62,16.62,16.62,1
20181001|2018-08-31 08:30,31,16.65,16.67,16.65,16.65,25
20181001|2018-08-31 09:00,31,16.65,16.66,16.64,16.66,5
20181001|2018-08-31 09:30,31,16.64,16.64,16.64,16.64,2
20181001|2018-08-31 10:00,31,16.64,16.64,16.59,16.63,11
20181001|2018-08-31 10:30,31,16.61,16.64,16.59,16.64,6
20181001|2018-08-31 11:00,31,16.64,16.69,16.62,16.64,42
20181001|2018-08-31 11:30,31,16.66,16.68,16.66,16.66,16
20181001|2018-08-31 12:00,31,16.68,16.71,16.66,16.7,40
20181001|2018-08-31 12:30,31,16.7,16.71,16.69,16.71,17
20181001|2018-08-31 13:00,31,16.7,16.72,16.66,16.66,14
20181001|2018-08-31 13:30,31,16.71,16.71,16.71,16.71,20
20181001|2018-09-03 17:00,4,16.74,16.75,16.74,16.75,4
20181001|2018-09-03 17:30,4,16.75,16.75,16.75,16.75,2
20181001|2018-09-03 18:00,4,16.75,16.75,16.75,16.75,1
20181001|2018-09-03 18:30,4,16.75,16.78,16.75,16.78,25
20181001|2018-09-04 07:00,4,16.78,16.79,16.78,16.79,10
20181001|2018-09-04 07:30,4,16.8,16.81,16.78,16.78,16
20181001|2018-09-04 08:00,4,16.78,16.78,16.78,16.78,2
20181001|2018-09-04 08:30,4,16.77,16.77,16.7,16.7,24
20181001|2018-09-04 09:00,4,16.7,16.81,16.7,16.81,50
20181001|2018-09-04 09:30,4,16.8,16.8,16.74,16.74,50
20181001|2018-09-04 10:00,4,16.75,16.8,16.74,16.8,15
20181001|2018-09-04 10:30,4,16.8,16.81,16.79,16.79,5
20181001|2018-09-04 11:00,4,16.76,16.81,16.64,16.75,129
20181001|2018-09-04 11:30,4,16.78,16.79,16.78,16.79,10
20181001|2018-09-04 12:00,4,16.79,16.81,16.79,16.8,18
20181001|2018-09-04 12:30,4,16.8,16.8,16.7,16.72,50
20181001|2018-09-04 13:00,4,16.72,16.74,16.72,16.73,22
20181001|2018-09-04 13:30,4,16.75,16.75,16.75,16.75,2
20181001|2018-09-04 14:30,4,16.72,16.72,16.72,16.72,1
20181001|2018-09-04 17:00,5,16.79,16.79,16.79,16.79,1
20181001|2018-09-05 08:00,5,16.78,16.79,16.78,16.79,9
20181001|2018-09-05 08:30,5,16.79,16.81,16.79,16.8,59
20181001|2018-09-05 09:00,5,16.82,16.82,16.8,16.82,25
20181001|2018-09-05 09:30,5,16.83,16.87,16.83,16.87,70
20181001|2018-09-05 10:00,5,16.87,16.87,16.86,16.87,63
20181001|2018-09-05 10:30,5,16.85,16.88,16.85,16.87,41
20181001|2018-09-05 11:00,5,16.86,16.88,16.78,16.82,59
20181001|2018-09-05 11:30,5,16.81,16.81,16.8,16.8,9
20181001|2018-09-05 12:00,5,16.79,16.79,16.78,16.79,13
20181001|2018-09-05 12:30,5,16.8,16.8,16.8,16.8,4
20181001|2018-09-05 13:00,5,16.8,16.81,16.8,16.81,5
20181001|2018-09-05 13:30,5,16.79,16.79,16.79,16.79,1
20181001|2018-09-05 14:00,5,16.79,16.8,16.79,16.8,5
20181001|2018-09-05 14:30,5,16.79,16.8,16.77,16.78,18
20181001|2018-09-05 15:30,5,16.78,16.78,16.77,16.77,4
20181001|2018-09-05 17:00,6,16.77,16.77,16.77,16.77,2
20181001|2018-09-05 18:00,6,16.79,16.79,16.79,16.79,1
20181001|2018-09-05 18:30,6,16.77,16.77,16.77,16.77,1
20181001|2018-09-06 00:30,6,16.77,16.77,16.75,16.75,6
20181001|2018-09-06 05:30,6,16.79,16.79,16.79,16.79,1
20181001|2018-09-06 06:00,6,16.79,16.79,16.79,16.79,3
20181001|2018-09-06 06:30,6,16.8,16.8,16.8,16.8,2
20181001|2018-09-06 07:00,6,16.8,16.8,16.8,16.8,3
20181001|2018-09-06 07:30,6,16.78,16.78,16.77,16.77,11
20181001|2018-09-06 08:00,6,16.75,16.75,16.7,16.75,13
20181001|2018-09-06 08:30,6,16.72,16.72,16.72,16.72,1
20181001|2018-09-06 09:00,6,16.75,16.75,16.73,16.73,4
20181001|2018-09-06 09:30,6,16.72,16.72,16.72,16.72,5
20181001|2018-09-06 10:00,6,16.73,16.74,16.73,16.73,5
20181001|2018-09-06 10:30,6,16.74,16.74,16.66,16.66,39
20181001|2018-09-06 11:00,6,16.65,16.65,16.36,16.48,179
20181001|2018-09-06 11:30,6,16.47,16.47,16.43,16.44,9
20181001|2018-09-06 12:00,6,16.43,16.43,16.43,16.43,3
20181001|2018-09-06 12:30,6,16.44,16.44,16.42,16.43,6
20181001|2018-09-06 13:00,6,16.43,16.44,16.42,16.44,12
20181001|2018-09-06 13:30,6,16.43,16.43,16.4,16.4,14
20181001|2018-09-06 14:00,6,16.39,16.39,16.33,16.33,11
20181001|2018-09-06 14:30,6,16.35,16.38,16.35,16.38,16
20181001|2018-09-06 15:00,6,16.38,16.4,16.38,16.4,18
20181001|2018-09-06 15:30,6,16.4,16.4,16.4,16.4,1
20181001|2018-09-06 17:00,7,16.35,16.35,16.35,16.35,1
20181001|2018-09-06 19:30,7,16.36,16.36,16.36,16.36,1
20181001|2018-09-07 04:00,7,16.35,16.35,16.33,16.33,18
20181001|2018-09-07 07:00,7,16.38,16.38,16.38,16.38,1
20181001|2018-09-07 07:30,7,16.34,16.34,16.34,16.34,1
20181001|2018-09-07 08:00,7,16.35,16.35,16.35,16.35,2
20181001|2018-09-07 08:30,7,16.35,16.35,16.34,16.34,14
20181001|2018-09-07 09:00,7,16.33,16.33,16.29,16.3,35
20181001|2018-09-07 09:30,7,16.32,16.37,16.32,16.36,11
20181001|2018-09-07 10:00,7,16.39,16.44,16.37,16.44,21
20181001|2018-09-07 10:30,7,16.45,16.46,16.4,16.43,20
20181001|2018-09-07 11:00,7,16.33,16.42,16.32,16.39,20
20181001|2018-09-07 11:30,7,16.46,16.48,16.42,16.42,22
20181001|2018-09-07 12:00,7,16.45,16.46,16.43,16.45,7
20181001|2018-09-07 12:30,7,16.47,16.54,16.47,16.54,6
20181001|2018-09-07 13:00,7,16.5,16.52,16.5,16.52,25
20181001|2018-09-10 07:00,10,16.56,16.58,16.56,16.58,6
20181001|2018-09-10 07:30,10,16.56,16.56,16.54,16.54,3
20181001|2018-09-10 08:00,10,16.53,16.55,16.52,16.54,16
20181001|2018-09-10 08:30,10,16.51,16.53,16.48,16.52,11
20181001|2018-09-10 09:00,10,16.52,16.57,16.52,16.56,27
20181001|2018-09-10 09:30,10,16.55,16.55,16.5,16.52,21
20181001|2018-09-10 10:00,10,16.51,16.53,16.51,16.52,6
20181001|2018-09-10 10:30,10,16.51,16.51,16.38,16.42,46
20181001|2018-09-10 11:00,10,16.41,16.59,16.41,16.57,236
20181001|2018-09-10 11:30,10,16.59,16.61,16.55,16.58,28
20181001|2018-09-10 12:00,10,16.61,16.61,16.61,16.61,2
20181001|2018-09-10 12:30,10,16.6,16.6,16.6,16.6,1
20181001|2018-09-10 13:00,10,16.59,16.62,16.59,16.62,14
20181001|2018-09-10 13:30,10,16.58,16.58,16.58,16.58,1
20181001|2018-09-10 14:30,10,16.57,16.57,16.57,16.57,1
20181001|2018-09-10 21:00,11,16.58,16.58,16.57,16.57,3
20181001|2018-09-11 08:00,11,16.62,16.62,16.62,16.62,1
20181001|2018-09-11 08:30,11,16.62,16.62,16.61,16.61,3
20181001|2018-09-11 09:00,11,16.63,16.63,16.61,16.62,4
20181001|2018-09-11 09:30,11,16.6,16.62,16.59,16.62,5
20181001|2018-09-11 10:00,11,16.63,16.67,16.63,16.64,13
20181001|2018-09-11 10:30,11,16.62,16.68,16.61,16.66,44
20181001|2018-09-11 11:00,11,16.63,16.63,16.29,16.29,199
20181001|2018-09-11 11:30,11,16.34,16.36,16.26,16.28,52
20181001|2018-09-11 12:00,11,16.27,16.3,16.21,16.25,93
20181001|2018-09-11 12:30,11,16.25,16.27,16.23,16.27,15
20181001|2018-09-11 13:00,11,16.25,16.3,16.24,16.3,37
20181001|2018-09-11 13:30,11,16.3,16.3,16.3,16.3,8
20181001|2018-09-11 14:30,11,16.3,16.3,16.28,16.28,3
20181001|2018-09-11 15:00,11,16.28,16.28,16.27,16.27,3
20181001|2018-09-11 15:30,11,16.3,16.3,16.3,16.3,5
20181001|2018-09-12 07:00,12,16.28,16.28,16.24,16.26,30
20181001|2018-09-12 07:30,12,16.24,16.24,16.22,16.23,16
20181001|2018-09-12 08:00,12,16.24,16.27,16.24,16.25,16
20181001|2018-09-12 08:30,12,16.24,16.26,16.21,16.23,60
20181001|2018-09-12 09:00,12,16.24,16.24,16.18,16.21,44
20181001|2018-09-12 09:30,12,16.21,16.24,16.21,16.21,30
20181001|2018-09-12 10:00,12,16.21,16.21,16.17,16.2,44
20181001|2018-09-12 10:30,12,16.2,16.2,16.17,16.18,23
20181001|2018-09-12 11:00,12,16.2,16.38,16.17,16.3,184
20181001|2018-09-12 11:30,12,16.28,16.3,16.27,16.3,9
20181001|2018-09-12 12:00,12,16.3,16.3,16.28,16.3,5
20181001|2018-09-12 12:30,12,16.28,16.3,16.28,16.28,9
20181001|2018-09-12 13:00,12,16.28,16.3,16.28,16.28,17
20181001|2018-09-12 13:30,12,16.28,16.28,16.28,16.28,1
20181001|2018-09-12 14:30,12,16.29,16.29,16.29,16.29,1
20181001|2018-09-12 15:00,12,16.3,16.3,16.3,16.3,7
20181001|2018-09-12 15:30,12,16.3,16.3,16.3,16.3,5
20181001|2018-09-13 06:30,13,16.31,16.31,16.31,16.31,1
20181001|2018-09-13 07:30,13,16.3,16.3,16.3,16.3,1
20181001|2018-09-13 08:00,13,16.3,16.3,16.3,16.3,1
20181001|2018-09-13 08:30,13,16.3,16.3,16.29,16.29,4
20181001|2018-09-13 09:00,13,16.3,16.32,16.28,16.28,10
20181001|2018-09-13 09:30,13,16.28,16.28,16.23,16.25,13
20181001|2018-09-13 11:00,13,16.25,16.32,16.11,16.18,182
20181001|2018-09-13 11:30,13,16.17,16.17,16.1,16.13,35
20181001|2018-09-13 12:00,13,16.13,16.13,16.13,16.13,1
20181001|2018-09-13 12:30,13,16.11,16.13,16.11,16.13,4
20181001|2018-09-13 13:00,13,16.13,16.13,16.1,16.12,18
20181001|2018-09-13 14:30,13,16.11,16.11,16.11,16.11,1
20181001|2018-09-13 15:30,13,16.12,16.12,16.12,16.12,2
20181001|2018-09-14 06:30,14,16.1,16.1,16.09,16.09,2
20181001|2018-09-14 08:00,14,16.11,16.12,16.11,16.12,4
20181001|2018-09-14 08:30,14,16.11,16.11,16.07,16.07,31
20181001|2018-09-14 09:00,14,16.06,16.06,16.03,16.03,24
20181001|2018-09-14 09:30,14,16.05,16.06,16.04,16.04,9
20181001|2018-09-14 10:00,14,16.04,16.07,16.04,16.06,26
20181001|2018-09-14 10:30,14,16.07,16.1,16.06,16.1,35
20181001|2018-09-14 11:00,14,16.08,16.08,15.96,16.03,126
20181001|2018-09-14 11:30,14,16.04,16.12,16.04,16.12,40
20181001|2018-09-14 12:00,14,16.13,16.15,16.12,16.13,22
20181001|2018-09-14 12:30,14,16.14,16.23,16.13,16.21,54
20181001|2018-09-14 13:00,14,16.21,16.3,16.21,16.24,97
20181001|2018-09-14 13:30,14,16.24,16.24,16.24,16.24,1
20181001|2018-09-16 18:00,17,16.24,16.24,16.24,16.24,1
20181001|2018-09-17 08:30,17,16.22,16.22,16.11,16.18,42
20181001|2018-09-17 09:00,17,16.16,16.19,16.04,16.14,94
20181001|2018-09-17 09:30,17,16.15,16.19,16.13,16.18,24
20181001|2018-09-17 10:00,17,16.17,16.28,16.17,16.24,31
20181001|2018-09-17 10:30,17,16.26,16.26,16.2,16.21,18
20181001|2018-09-17 11:00,17,16.22,16.23,16.15,16.16,17
20181001|2018-09-17 11:30,17,16.15,16.16,16.14,16.16,7
20181001|2018-09-17 12:00,17,16.15,16.15,16.13,16.13,12
20181001|2018-09-17 12:30,17,16.12,16.12,16.12,16.12,2
20181001|2018-09-17 13:00,17,16.11,16.12,16.11,16.12,10
20181001|2018-09-17 13:30,17,16.14,16.14,16.14,16.14,5
20181001|2018-09-17 14:30,17,16.13,16.13,16.13,16.13,1
20181001|2018-09-17 15:00,17,16.12,16.12,16.12,16.12,1
20181001|2018-09-17 15:30,17,16.11,16.11,16.1,16.1,4
20181001|2018-09-18 07:00,18,16.15,16.15,16.13,16.13,4
20181001|2018-09-18 08:00,18,16.1,16.1,16.1,16.1,12
20181001|2018-09-18 08:30,18,16.08,16.08,16.01,16.05,13
20181001|2018-09-18 09:00,18,16.05,16.06,16.04,16.05,14
20181001|2018-09-18 09:30,18,16.06,16.09,16.05,16.05,22
20181001|2018-09-18 10:00,18,16.05,16.07,16.05,16.06,7
20181001|2018-09-18 10:30,18,16.06,16.08,16.06,16.08,3
20181001|2018-09-18 11:00,18,16.06,16.18,16.05,16.07,125
20181001|2018-09-18 11:30,18,16.05,16.07,16.01,16.07,20
20181001|2018-09-18 12:30,18,16.06,16.07,16.04,16.07,21
20181001|2018-09-18 13:00,18,16.08,16.09,16.06,16.09,3
20181001|2018-09-18 13:30,18,16.06,16.06,16.06,16.06,2
20181001|2018-09-18 14:00,18,16.06,16.06,16.06,16.06,5
20181001|2018-09-19 07:30,19,16.05,16.05,16.05,16.05,1
20181001|2018-09-19 08:30,19,16.05,16.05,16.01,16.03,7
20181001|2018-09-19 09:00,19,16.04,16.11,16.04,16.1,44
20181001|2018-09-19 10:00,19,16.07,16.09,16.07,16.09,19
20181001|2018-09-19 10:30,19,16.09,16.15,16.09,16.15,33
20181001|2018-09-19 11:00,19,16.12,16.12,16.05,16.06,59
20181001|2018-09-19 11:30,19,16.07,16.07,16.07,16.07,5
20181001|2018-09-19 12:00,19,16.06,16.09,16.06,16.08,11
20181001|2018-09-19 12:30,19,16.08,16.15,16.07,16.14,16
20181001|2018-09-19 13:00,19,16.11,16.12,16.11,16.12,4
20181001|2018-09-19 13:30,19,16.11,16.12,16.11,16.12,9
20181001|2018-09-19 14:30,19,16.13,16.13,16.13,16.13,2
20181001|2018-09-19 15:30,19,16.09,16.09,16.09,16.09,1
20181001|2018-09-19 17:00,20,16.08,16.11,16.08,16.11,5
20181001|2018-09-20 08:30,20,16.07,16.07,16,16.06,44
20181001|2018-09-20 09:00,20,16.05,16.06,16.02,16.06,46
20181001|2018-09-20 09:30,20,16.06,16.08,16.05,16.05,12
20181001|2018-09-20 10:00,20,16.04,16.05,16.03,16.05,9
20181001|2018-09-20 10:30,20,16.03,16.04,16,16.03,42
20181001|2018-09-20 11:00,20,16.02,16.03,16,16.02,34
20181001|2018-09-20 11:30,20,16.01,16.01,15.98,15.99,19
20181001|2018-09-20 12:00,20,16,16.08,15.99,16.08,151
20181001|2018-09-20 12:30,20,16.07,16.07,16.05,16.06,18
20181001|2018-09-20 13:00,20,16.04,16.04,16.02,16.03,8
20181001|2018-09-20 13:30,20,16.02,16.02,16.02,16.02,4
20181001|2018-09-20 14:00,20,16.03,16.03,16.03,16.03,2
20181001|2018-09-20 14:30,20,16.04,16.04,16.04,16.04,1
20181001|2018-09-20 15:00,20,16.03,16.03,16.02,16.02,5
20181001|2018-09-21 06:30,21,16.04,16.04,16.04,16.04,3
20181001|2018-09-21 07:00,21,16.02,16.02,16.02,16.02,5
20181001|2018-09-21 08:00,21,16.03,16.04,16.03,16.03,10
20181001|2018-09-21 08:30,21,16.05,16.05,16.03,16.04,8
20181001|2018-09-21 09:00,21,16.02,16.02,16.02,16.02,3
20181001|2018-09-21 09:30,21,16.01,16.01,16.01,16.01,6
20181001|2018-09-21 10:00,21,16.01,16.01,15.98,16,16
20181001|2018-09-21 10:30,21,16,16,15.99,16,9
20181001|2018-09-21 11:00,21,15.99,16.05,15.98,16.02,60
20181001|2018-09-21 11:30,21,16.01,16.01,15.99,15.99,14
20181001|2018-09-21 12:00,21,16,16.1,15.98,16.07,201
20181001|2018-09-21 12:30,21,16.07,16.07,16.05,16.05,2
20181001|2018-09-21 13:00,21,16.05,16.06,16.04,16.06,19
20181001|2018-09-21 13:30,21,16.04,16.05,16.04,16.05,2
20181001|2018-09-23 17:00,24,16.05,16.05,16.05,16.05,4
20181001|2018-09-23 20:30,24,16.02,16.02,16.02,16.02,1
20181001|2018-09-24 06:30,24,16.09,16.09,16.09,16.09,1
20181001|2018-09-24 07:00,24,16.07,16.07,16.05,16.05,18
20181001|2018-09-24 08:00,24,16.05,16.05,16.05,16.05,5
20181001|2018-09-24 08:30,24,16.05,16.05,16.03,16.03,4
20181001|2018-09-24 09:00,24,16.02,16.02,15.97,15.99,14
20181001|2018-09-24 09:30,24,16.01,16.01,16.01,16.01,5
20181001|2018-09-24 10:00,24,16,16,15.98,16,5
20181001|2018-09-24 10:30,24,16,16.01,16,16.01,11
20181001|2018-09-24 11:00,24,16.04,16.09,16.03,16.03,40
20181001|2018-09-24 11:30,24,16.02,16.02,15.95,15.97,29
20181001|2018-09-24 12:00,24,15.99,15.99,15.98,15.98,6
20181001|2018-09-24 13:00,24,15.98,15.99,15.96,15.98,11
20181001|2018-09-24 13:30,24,15.98,15.98,15.97,15.97,4
20181001|2018-09-24 14:00,24,15.96,15.96,15.95,15.95,2
20181001|2018-09-24 14:30,24,15.98,15.99,15.98,15.99,4
20181001|2018-09-24 15:00,24,15.99,15.99,15.99,15.99,1
20181001|2018-09-24 15:30,24,16,16.01,16,16.01,8
20181001|2018-09-24 18:30,25,15.96,15.96,15.91,15.91,9
20181001|2018-09-25 04:00,25,15.98,16,15.98,16,3
20181001|2018-09-25 08:00,25,15.99,15.99,15.99,15.99,1
20181001|2018-09-25 08:30,25,15.97,15.97,15.9,15.94,48
20181001|2018-09-25 09:00,25,15.94,15.94,15.87,15.89,60
20181001|2018-09-25 09:30,25,15.88,15.94,15.87,15.9,45
20181001|2018-09-25 10:00,25,15.89,15.94,15.89,15.92,7
20181001|2018-09-25 11:00,25,15.95,15.98,15.87,15.88,59
20181001|2018-09-25 11:30,25,15.88,15.89,15.88,15.88,5
20181001|2018-09-25 12:00,25,15.88,15.9,15.88,15.9,12
20181001|2018-09-25 12:30,25,15.89,15.9,15.85,15.9,102
20181001|2018-09-25 13:00,25,15.92,15.92,15.88,15.88,8
20181001|2018-09-25 13:30,25,15.89,15.89,15.89,15.89,1
20181001|2018-09-25 14:00,25,15.9,15.91,15.9,15.91,4
20181001|2018-09-25 15:00,25,15.9,15.9,15.9,15.9,4
20181001|2018-09-25 20:00,26,15.86,15.86,15.86,15.86,1
20181001|2018-09-25 20:30,26,15.84,15.84,15.84,15.84,1
20181001|2018-09-26 06:00,26,15.83,15.83,15.83,15.83,1
20181001|2018-09-26 06:30,26,15.83,15.83,15.83,15.83,1
20181001|2018-09-26 08:30,26,15.86,15.87,15.86,15.86,6
20181001|2018-09-26 09:00,26,15.86,15.88,15.84,15.86,41
20181001|2018-09-26 09:30,26,15.85,15.86,15.85,15.86,3
20181001|2018-09-26 10:00,26,15.85,15.87,15.85,15.86,20
20181001|2018-09-26 10:30,26,15.9,15.9,15.87,15.87,9
20181001|2018-09-26 11:00,26,15.9,15.97,15.9,15.93,87
20181001|2018-09-26 11:30,26,15.92,15.94,15.92,15.92,4
20181001|2018-09-26 12:00,26,15.92,15.92,15.92,15.92,3
20181001|2018-09-26 12:30,26,15.94,15.95,15.94,15.94,5
20181001|2018-09-26 13:00,26,15.95,15.97,15.95,15.96,18
20181001|2018-09-26 13:30,26,15.95,15.95,15.95,15.95,2
20181001|2018-09-26 14:00,26,15.93,15.93,15.93,15.93,1
20181001|2018-09-27 07:00,27,15.98,15.98,15.98,15.98,2
20181001|2018-09-27 08:00,27,15.93,15.93,15.92,15.92,2
20181001|2018-09-27 08:30,27,15.91,15.91,15.91,15.91,4
20181001|2018-09-27 09:00,27,15.94,15.95,15.93,15.95,7
20181001|2018-09-27 10:30,27,15.98,15.98,15.96,15.96,7
20181001|2018-09-27 11:00,27,15.97,15.98,15.95,15.98,30
20181001|2018-09-27 11:30,27,15.98,15.98,15.96,15.96,5
20181001|2018-09-27 12:00,27,15.96,15.96,15.96,15.96,4
20181001|2018-09-27 12:30,27,15.96,15.96,15.96,15.96,6
20181001|2018-09-27 13:00,27,15.96,15.96,15.94,15.94,13
20181001|2018-09-27 17:00,28,15.94,15.94,15.94,15.94,1
20181001|2018-09-28 08:00,28,15.95,15.95,15.95,15.95,1
20181001|2018-09-28 09:00,28,15.94,15.94,15.94,15.94,6
20181001|2018-09-28 09:30,28,15.91,15.91,15.88,15.9,23
20181001|2018-09-28 10:00,28,15.9,15.9,15.88,15.88,6
20181001|2018-09-28 10:30,28,15.87,15.89,15.87,15.89,11
20181001|2018-09-28 11:00,28,15.9,15.91,15.65,15.77,175
20181001|2018-09-28 11:30,28,15.78,15.79,15.77,15.77,35
20181001|2018-09-28 12:00,28,15.77,15.78,15.76,15.78,8
20181001|2018-09-28 12:30,28,15.8,15.8,15.77,15.78,22
20181001|2018-09-28 13:00,28,15.79,15.8,15.75,15.77,38
20181001|2018-09-28 13:30,28,15.79,15.79,15.79,15.79,1
20181001|2018-09-30 17:00,1,15.78,15.79,15.74,15.79,21
20181001|2018-09-30 19:30,1,15.75,15.75,15.75,15.75,7
20181001|2018-09-30 20:30,1,15.79,15.8,15.79,15.8,11
20181001|2018-09-30 21:00,1,15.8,15.8,15.8,15.8,13
20181001|2018-09-30 21:30,1,15.84,15.84,15.84,15.84,2
20181001|2018-09-30 22:00,1,15.85,15.85,15.85,15.85,1
20181001|2018-10-01 06:00,1,15.84,15.86,15.84,15.86,4
20181001|2018-10-01 06:30,1,15.87,15.87,15.87,15.87,3
20181001|2018-10-01 08:00,1,15.86,15.87,15.86,15.87,5
20181001|2018-10-01 08:30,1,15.87,15.88,15.86,15.86,4
20181001|2018-10-01 09:00,1,15.87,15.87,15.85,15.87,41
20181001|2018-10-01 09:30,1,15.85,15.86,15.85,15.86,7
20181001|2018-10-01 10:00,1,15.86,15.87,15.86,15.87,6
20181001|2018-10-01 10:30,1,15.87,15.88,15.87,15.88,12
20181001|2018-10-01 11:00,1,15.9,15.98,15.9,15.96,95
20181001|2018-10-01 11:30,1,15.95,15.95,15.95,15.95,6
20181001|2018-10-01 12:00,1,15.94,15.96,15.93,15.93,21
20181001|2018-10-01 12:30,1,15.91,15.91,15.91,15.91,8
20181001|2018-10-01 13:00,1,15.91,15.93,15.9,15.91,19
20181001|2018-10-01 13:30,1,15.91,15.91,15.91,15.91,1
20181001|2018-10-02 08:00,2,15.96,15.98,15.96,15.98,2
20181001|2018-10-02 08:30,2,15.98,15.99,15.97,15.97,10
20181001|2018-10-02 09:00,2,15.97,16.02,15.96,16.02,43
20181001|2018-10-02 09:30,2,16.02,16.04,16.02,16.03,19
20181001|2018-10-02 10:00,2,16.04,16.06,16.03,16.03,17
20181001|2018-10-02 10:30,2,16.03,16.04,16.01,16.04,15
20181001|2018-10-02 11:00,2,16.02,16.02,15.86,15.96,172
20181001|2018-10-02 11:30,2,15.95,15.95,15.95,15.95,4
20181001|2018-10-02 12:00,2,15.94,15.94,15.94,15.94,3
20181001|2018-10-02 12:30,2,15.94,15.94,15.94,15.94,1
20181001|2018-10-02 13:00,2,15.93,15.93,15.93,15.93,1
20181001|2018-10-02 13:30,2,15.92,15.92,15.92,15.92,3
20181001|2018-10-02 14:30,2,15.95,15.95,15.95,15.95,2
20181001|2018-10-02 15:00,2,15.95,15.95,15.95,15.95,1
20181001|2018-10-02 22:30,3,15.93,15.93,15.93,15.93,7
20181001|2018-10-03 07:30,3,15.92,15.92,15.9,15.9,3
20181001|2018-10-03 08:00,3,15.89,15.89,15.89,15.89,2
20181001|2018-10-03 08:30,3,15.88,15.88,15.86,15.86,5
20181001|2018-10-03 09:00,3,15.85,15.91,15.84,15.87,13
20181001|2018-10-03 09:30,3,15.87,15.87,15.85,15.85,15
20181001|2018-10-03 10:00,3,15.83,15.85,15.82,15.85,9
20181001|2018-10-03 10:30,3,15.85,15.85,15.84,15.84,3
20181001|2018-10-03 11:00,3,15.85,15.85,15.76,15.79,115
20181001|2018-10-03 12:00,3,15.81,15.81,15.8,15.8,4
20181001|2018-10-03 12:30,3,15.79,15.79,15.78,15.78,21
20181001|2018-10-03 13:00,3,15.78,15.81,15.78,15.81,4
20181001|2018-10-03 15:00,3,15.79,15.79,15.79,15.79,10
20181001|2018-10-03 22:00,4,15.77,15.77,15.77,15.77,1
20181001|2018-10-04 08:30,4,15.79,15.79,15.75,15.77,9
20181001|2018-10-04 09:00,4,15.78,15.79,15.77,15.78,22
20181001|2018-10-04 09:30,4,15.79,15.8,15.77,15.8,17
20181001|2018-10-04 10:00,4,15.8,15.8,15.78,15.78,2
20181001|2018-10-04 10:30,4,15.8,15.84,15.8,15.83,17
20181001|2018-10-04 11:00,4,15.82,15.85,15.78,15.84,100
20181001|2018-10-04 11:30,4,15.83,15.84,15.83,15.84,5
20181001|2018-10-04 12:00,4,15.83,15.83,15.83,15.83,9
20181001|2018-10-04 12:30,4,15.84,15.84,15.84,15.84,5
20181001|2018-10-04 13:00,4,15.82,15.82,15.82,15.82,1
20181001|2018-10-04 13:30,4,15.84,15.84,15.84,15.84,5
20181001|2018-10-04 14:00,4,15.83,15.84,15.83,15.84,8
20181001|2018-10-04 14:30,4,15.84,15.85,15.84,15.85,5
20181001|2018-10-05 08:30,5,15.87,15.87,15.87,15.87,2
20181001|2018-10-05 09:00,5,15.86,15.86,15.84,15.84,2
20181001|2018-10-05 09:30,5,15.84,15.85,15.84,15.85,3
20181001|2018-10-05 10:00,5,15.86,15.86,15.86,15.86,1
20181001|2018-10-05 10:30,5,15.87,15.88,15.85,15.86,26
20181001|2018-10-05 11:00,5,15.83,15.83,15.78,15.8,141
20181001|2018-10-05 11:30,5,15.81,15.81,15.79,15.8,28
20181001|2018-10-05 12:00,5,15.81,15.81,15.81,15.81,2
20181001|2018-10-05 12:30,5,15.79,15.81,15.79,15.79,5
20181001|2018-10-05 13:00,5,15.81,15.81,15.81,15.81,9
20181001|2018-10-05 13:30,5,15.81,15.81,15.81,15.81,1
20181001|2018-10-08 08:30,8,15.81,15.81,15.78,15.78,17
20181001|2018-10-08 09:00,8,15.8,15.81,15.8,15.8,10
20181001|2018-10-08 10:00,8,15.81,15.81,15.81,15.81,12
20181001|2018-10-08 10:30,8,15.81,15.81,15.81,15.81,25
20181001|2018-10-08 11:00,8,15.82,15.85,15.8,15.84,93
20181001|2018-10-08 11:30,8,15.84,15.85,15.84,15.84,14
20181001|2018-10-08 12:00,8,15.85,15.86,15.84,15.86,6
20181001|2018-10-08 12:30,8,15.84,15.85,15.84,15.84,6
20181001|2018-10-08 13:30,8,15.82,15.82,15.82,15.82,1
20181001|2018-10-08 14:00,8,15.82,15.82,15.82,15.82,1
20181001|2018-10-08 14:30,8,15.82,15.82,15.81,15.81,3
20181001|2018-10-08 19:30,9,15.83,15.83,15.83,15.83,1
20181001|2018-10-09 08:30,9,15.83,15.83,15.83,15.83,1
20181001|2018-10-09 10:00,9,15.83,15.84,15.83,15.84,22
20181001|2018-10-09 10:30,9,15.86,15.86,15.84,15.86,11
20181001|2018-10-09 11:00,9,15.86,15.86,15.77,15.79,86
20181001|2018-10-09 11:30,9,15.8,15.8,15.8,15.8,20
20181001|2018-10-09 12:00,9,15.8,15.8,15.8,15.8,2
20181001|2018-10-09 13:00,9,15.8,15.8,15.78,15.78,16
20181001|2018-10-09 13:30,9,15.8,15.8,15.8,15.8,4
20181001|2018-10-09 15:00,9,15.8,15.8,15.8,15.8,1
20181001|2018-10-10 08:30,10,15.77,15.77,15.77,15.77,1
20181001|2018-10-10 09:00,10,15.79,15.79,15.77,15.78,6
20181001|2018-10-10 09:30,10,15.77,15.78,15.75,15.75,28
20181001|2018-10-10 10:00,10,15.75,15.75,15.74,15.74,28
20181001|2018-10-10 10:30,10,15.75,15.75,15.75,15.75,2
20181001|2018-10-10 11:00,10,15.78,15.78,15.75,15.76,103
20181001|2018-10-10 11:30,10,15.77,15.77,15.76,15.76,17
20181001|2018-10-10 12:00,10,15.76,15.76,15.74,15.75,18
20181001|2018-10-10 12:30,10,15.75,15.75,15.74,15.75,11
20181001|2018-10-10 13:00,10,15.75,15.75,15.74,15.74,17
20181001|2018-10-10 14:00,10,15.74,15.74,15.74,15.74,2
20181001|2018-10-10 14:30,10,15.74,15.75,15.74,15.75,5
20181001|2018-10-10 15:00,10,15.76,15.77,15.76,15.76,8
20181001|2018-10-11 01:30,11,15.72,15.72,15.72,15.72,1
20181001|2018-10-11 08:30,11,15.72,15.72,15.71,15.71,13
20181001|2018-10-11 09:00,11,15.71,15.73,15.71,15.73,11
20181001|2018-10-11 09:30,11,15.73,15.74,15.72,15.74,10
20181001|2018-10-11 10:00,11,15.72,15.73,15.72,15.73,2
20181001|2018-10-11 10:30,11,15.74,15.74,15.72,15.72,8
20181001|2018-10-11 11:00,11,15.72,15.72,15.65,15.7,113
20181001|2018-10-11 11:30,11,15.69,15.69,15.67,15.68,35
20181001|2018-10-11 12:00,11,15.67,15.68,15.66,15.66,74
20181001|2018-10-11 12:30,11,15.67,15.67,15.67,15.67,2
20181001|2018-10-11 13:00,11,15.66,15.67,15.66,15.67,10
20181001|2018-10-11 13:30,11,15.65,15.65,15.63,15.63,31
20181001|2018-10-11 14:00,11,15.63,15.66,15.63,15.66,32
20181001|2018-10-11 14:30,11,15.65,15.65,15.62,15.62,16
20181001|2018-10-11 15:00,11,15.64,15.64,15.64,15.64,2
20181001|2018-10-12 08:30,12,15.65,15.65,15.64,15.65,32
20181001|2018-10-12 09:00,12,15.65,15.65,15.65,15.65,56
20181001|2018-10-12 09:30,12,15.65,15.66,15.65,15.66,70
20181001|2018-10-12 10:00,12,15.67,15.67,15.67,15.67,6
20181001|2018-10-12 10:30,12,15.67,15.67,15.66,15.67,8
20181001|2018-10-12 11:00,12,15.65,15.65,15.59,15.59,98
20181001|2018-10-12 11:30,12,15.59,15.6,15.59,15.6,17
20181001|2018-10-12 12:00,12,15.61,15.61,15.61,15.61,8
20181001|2018-10-12 13:00,12,15.61,15.61,15.61,15.61,2
20181001|2018-10-12 13:30,12,15.63,15.63,15.63,15.63,5
20181001|2018-10-15 09:00,15,15.6,15.6,15.6,15.6,16
20181001|2018-10-15 11:00,15,15.6,15.6,15.58,15.6,71
20181001|2018-10-15 12:00,15,15.6,15.6,15.6,15.6,6
20181001|2018-10-15 14:30,15,15.6,15.6,15.6,15.6,6
20181001|2018-10-15 15:30,15,15.6,15.6,15.6,15.6,4
20181001|2018-10-16 08:00,16,15.61,15.61,15.59,15.59,2
20181001|2018-10-16 08:30,16,15.61,15.63,15.61,15.62,22
20181001|2018-10-16 09:00,16,15.63,15.64,15.62,15.63,43
20181001|2018-10-16 09:30,16,15.63,15.63,15.62,15.62,9
20181001|2018-10-16 10:00,16,15.63,15.63,15.62,15.62,16
20181001|2018-10-16 10:30,16,15.63,15.63,15.62,15.62,6
20181001|2018-10-16 11:00,16,15.63,15.63,15.61,15.61,17
20181001|2018-10-16 11:30,16,15.62,15.62,15.62,15.62,1
20181001|2018-10-16 13:00,16,15.62,15.62,15.62,15.62,5
20181001|2018-10-17 08:00,17,15.66,15.66,15.66,15.66,7
20181001|2018-10-17 10:30,17,15.62,15.62,15.62,15.62,8
20181001|2018-10-17 11:00,17,15.6,15.6,15.58,15.59,73
20181001|2018-10-17 12:30,17,15.6,15.6,15.6,15.6,3
20181001|2018-10-17 13:00,17,15.61,15.61,15.61,15.61,1
20181001|2018-10-17 13:30,17,15.6,15.6,15.58,15.58,10
20181001|2018-10-17 14:00,17,15.58,15.58,15.56,15.56,128
20181001|2018-10-17 22:00,18,15.56,15.56,15.56,15.56,1
20181001|2018-10-18 07:30,18,15.56,15.57,15.55,15.57,37
20181001|2018-10-18 08:00,18,15.55,15.55,15.55,15.55,1
20181001|2018-10-18 09:30,18,15.56,15.57,15.56,15.57,9
20181001|2018-10-18 11:00,18,15.55,15.55,15.55,15.55,9
20181001|2018-10-18 12:00,18,15.55,15.55,15.55,15.55,3
20181001|2018-10-18 13:00,18,15.56,15.56,15.55,15.56,4
20181001|2018-10-18 17:30,19,15.54,15.54,15.54,15.54,4
20181001|2018-10-18 19:00,19,15.52,15.52,15.52,15.52,1
20181001|2018-10-19 08:00,19,15.55,15.55,15.55,15.55,3
20181001|2018-10-19 08:30,19,15.54,15.54,15.53,15.53,6
20181001|2018-10-19 09:30,19,15.53,15.53,15.53,15.53,3
20181001|2018-10-19 11:00,19,15.55,15.56,15.53,15.54,11
20181001|2018-10-19 11:30,19,15.52,15.52,15.52,15.52,1
20181001|2018-10-19 13:00,19,15.55,15.55,15.55,15.55,2
20181001|2018-10-19 13:30,19,15.55,15.55,15.55,15.55,1
20181001|2018-10-22 08:30,22,15.55,15.55,15.55,15.55,11
20181001|2018-10-22 09:00,22,15.55,15.56,15.54,15.56,28
20181001|2018-10-22 09:30,22,15.55,15.56,15.55,15.56,4
20181001|2018-10-22 10:00,22,15.56,15.56,15.55,15.55,4
20181001|2018-10-22 10:30,22,15.55,15.55,15.55,15.55,1
20181001|2018-10-22 11:00,22,15.53,15.53,15.52,15.52,4
20181001|2018-10-22 12:00,22,15.54,15.54,15.54,15.54,1
20181001|2018-10-22 13:00,22,15.53,15.53,15.53,15.53,1
20181001|2018-10-23 09:00,23,15.53,15.53,15.53,15.53,5
20181001|2018-10-23 09:30,23,15.52,15.52,15.51,15.51,6
20181001|2018-10-23 10:30,23,15.51,15.52,15.51,15.51,4
20181001|2018-10-23 11:00,23,15.51,15.51,15.49,15.5,28
20181001|2018-10-23 11:30,23,15.5,15.51,15.49,15.5,10
20181001|2018-10-23 12:00,23,15.49,15.5,15.49,15.49,7
20181001|2018-10-23 12:30,23,15.49,15.5,15.49,15.5,35
20181001|2018-10-23 13:00,23,15.5,15.51,15.49,15.49,6
20181001|2018-10-23 13:30,23,15.49,15.49,15.49,15.49,5
20181001|2018-10-23 14:00,23,15.49,15.49,15.49,15.49,2
20181001|2018-10-23 15:30,23,15.5,15.5,15.5,15.5,1
20181001|2018-10-23 17:30,24,15.53,15.53,15.52,15.52,2
20181001|2018-10-24 02:30,24,15.48,15.48,15.48,15.48,2
20181001|2018-10-24 07:30,24,15.48,15.48,15.48,15.48,1
20181001|2018-10-24 09:00,24,15.48,15.5,15.48,15.5,35
20181001|2018-10-24 09:30,24,15.5,15.5,15.5,15.5,5
20181001|2018-10-24 10:30,24,15.48,15.48,15.48,15.48,1
20181001|2018-10-24 11:00,24,15.5,15.5,15.5,15.5,3
20181001|2018-10-24 11:30,24,15.5,15.5,15.5,15.5,3
20181001|2018-10-24 12:00,24,15.5,15.5,15.5,15.5,1
20181001|2018-10-24 12:30,24,15.5,15.5,15.5,15.5,3
20181001|2018-10-24 13:00,24,15.5,15.5,15.5,15.5,6
20181001|2018-10-24 13:30,24,15.51,15.54,15.51,15.54,21
20181001|2018-10-25 08:30,25,15.53,15.53,15.53,15.53,4
20181001|2018-10-25 09:00,25,15.52,15.52,15.52,15.52,4
20181001|2018-10-25 09:30,25,15.53,15.53,15.53,15.53,1
20181001|2018-10-25 11:00,25,15.53,15.54,15.52,15.52,42
20181001|2018-10-25 11:30,25,15.54,15.54,15.54,15.54,1
20181001|2018-10-25 12:00,25,15.53,15.53,15.53,15.53,1
20181001|2018-10-26 08:30,26,15.54,15.54,15.54,15.54,1
20181001|2018-10-26 12:00,26,15.52,15.52,15.52,15.52,1
20181001|2018-10-26 12:30,26,15.53,15.53,15.53,15.53,1
20181001|2018-10-29 08:00,29,15.54,15.54,15.54,15.54,2
20181001|2018-10-29 09:00,29,15.53,15.53,15.53,15.53,1
20181001|2018-10-29 11:00,29,15.51,15.53,15.51,15.53,2
20181001|2018-10-29 12:00,29,15.53,15.53,15.53,15.53,1
20181001|2018-10-29 17:00,30,15.52,15.52,15.52,15.52,1
20181001|2018-10-30 07:30,30,15.54,15.54,15.54,15.54,2
20181001|2018-10-30 09:00,30,15.55,15.55,15.55,15.55,12
20181001|2018-10-30 09:30,30,15.55,15.55,15.55,15.55,10
20181001|2018-10-30 10:00,30,15.55,15.55,15.53,15.53,38
20181001|2018-10-30 11:00,30,15.54,15.55,15.54,15.55,4
20181001|2018-10-30 11:30,30,15.54,15.54,15.54,15.54,1
20181101|2008-12-01 09:00,1,15.49,15.49,15.49,15.49,6
20181101|2008-12-01 09:30,1,15.5,15.5,15.49,15.49,32
20181101|2008-12-01 12:00,1,15.52,15.52,15.51,15.51,4
20181101|2008-12-01 13:00,1,15.5,15.5,15.5,15.5,1
20181101|2008-12-01 14:00,1,15.52,15.52,15.52,15.52,5
20181101|2008-12-02 07:30,2,15.5,15.5,15.5,15.5,1
20181101|2008-12-02 09:30,2,15.51,15.51,15.51,15.51,34
20181101|2008-12-02 13:00,2,15.5,15.5,15.5,15.5,1
20181101|2008-12-04 08:30,4,15.52,15.52,15.52,15.52,5
20181101|2008-12-04 09:30,4,15.52,15.52,15.52,15.52,5
20181101|2008-12-04 11:30,4,15.5,15.5,15.5,15.5,2
20181101|2016-12-20 17:00,21,16.57,16.57,16.57,16.57,8
20181101|2017-02-08 07:30,8,16.68,16.68,16.68,16.68,3
20181101|2017-02-27 13:30,27,16.74,16.74,16.74,16.74,3
20181101|2017-03-31 09:00,31,16.68,16.68,16.68,16.68,7
20181101|2017-04-06 10:30,6,16.6,16.7,16.6,16.7,4
20181101|2017-04-07 09:00,7,16.7,16.7,16.7,16.7,4
20181101|2017-04-07 09:30,7,16.7,16.7,16.7,16.7,2
20181101|2017-04-07 10:00,7,16.7,16.7,16.7,16.7,2
20181101|2017-04-07 11:00,7,16.7,16.7,16.7,16.7,1
20181101|2017-04-10 10:30,10,16.62,16.62,16.62,16.62,2
20181101|2017-05-22 12:00,22,16.75,16.75,16.75,16.75,5
20181101|2017-06-29 09:30,29,16.95,17.01,16.95,17.01,2
20181101|2017-06-30 10:30,30,16.85,16.85,16.85,16.85,2
20181101|2017-07-03 07:30,3,16.86,16.86,16.86,16.86,1
20181101|2017-07-14 08:00,14,16.81,16.81,16.81,16.81,2
20181101|2017-07-31 09:00,31,16.85,16.85,16.85,16.85,6
20181101|2017-08-01 11:30,1,16.9,16.9,16.9,16.9,3
20181101|2017-08-02 10:00,2,16.95,16.95,16.95,16.95,4
20181101|2017-08-02 12:00,2,16.91,16.91,16.91,16.91,1
20181101|2017-08-02 12:30,2,16.9,16.9,16.9,16.9,1
20181101|2017-08-03 11:30,3,16.9,16.9,16.9,16.9,1
20181101|2017-08-08 09:00,8,16.9,16.9,16.9,16.9,5
20181101|2017-08-08 10:30,8,16.89,16.89,16.84,16.84,5
20181101|2017-08-09 11:00,9,16.85,16.85,16.85,16.85,2
20181101|2017-08-09 11:30,9,16.85,16.85,16.85,16.85,3
20181101|2017-08-14 07:00,14,16.9,16.9,16.9,16.9,1
20181101|2017-08-16 08:30,16,16.89,16.89,16.89,16.89,1
20181101|2017-08-22 11:00,22,16.9,16.9,16.9,16.9,1
20181101|2017-08-22 13:00,22,16.85,16.87,16.85,16.87,4
20181101|2017-08-25 08:30,25,16.85,16.85,16.85,16.85,1
20181101|2017-08-25 11:30,25,16.87,16.87,16.87,16.87,10
20181101|2017-08-28 10:00,28,16.87,16.87,16.87,16.87,2
20181101|2017-08-28 13:00,28,16.75,16.75,16.75,16.75,1
20181101|2017-08-29 11:00,29,16.7,16.7,16.7,16.7,1
20181101|2017-08-30 08:30,30,16.8,16.8,16.8,16.8,1
20181101|2017-08-30 09:30,30,16.81,16.81,16.81,16.81,4
20181101|2017-08-30 10:30,30,16.75,16.75,16.75,16.75,2
20181101|2017-08-31 11:00,31,16.75,16.75,16.75,16.75,3
20181101|2017-08-31 12:00,31,16.7,16.7,16.7,16.7,5
20181101|2017-08-31 13:30,31,16.66,16.66,16.65,16.65,30
20181101|2017-08-31 14:00,31,16.62,16.62,16.62,16.62,5
20181101|2017-08-31 15:30,31,16.54,16.54,16.54,16.54,6
20181101|2017-09-05 08:00,5,16.79,16.79,16.79,16.79,6
20181101|2017-09-07 11:30,7,16.45,16.45,16.45,16.45,2
20181101|2017-09-07 13:00,7,16.5,16.5,16.5,16.5,1
20181101|2017-09-12 17:00,13,16.43,16.43,16.43,16.43,2
20181101|2017-09-14 10:30,14,16.3,16.3,16.3,16.3,3
20181101|2017-09-18 12:00,18,16.48,16.48,16.48,16.48,1
20181101|2017-10-02 12:30,2,16.42,16.42,16.42,16.42,1
20181101|2017-10-10 11:30,10,16.35,16.35,16.35,16.35,1
20181101|2017-10-11 10:00,11,16.31,16.31,16.31,16.31,2
20181101|2017-10-12 10:30,12,16.3,16.3,16.3,16.3,3
20181101|2017-10-12 12:00,12,16.29,16.29,16.25,16.25,7
20181101|2017-10-17 10:30,17,16.21,16.21,16.21,16.21,1
20181101|2017-10-17 11:30,17,16.22,16.22,16.22,16.22,1
20181101|2017-10-17 14:30,17,16.25,16.25,16.23,16.23,3
20181101|2017-10-18 10:30,18,16.2,16.2,16.2,16.2,1
20181101|2017-10-18 14:00,18,16.2,16.2,16.2,16.2,5
20181101|2017-10-18 15:00,18,16.2,16.2,16.2,16.2,1
20181101|2017-10-19 12:00,19,16.2,16.2,16.2,16.2,5
20181101|2017-10-22 17:00,23,16.15,16.15,16.15,16.15,2
20181101|2017-10-23 09:30,23,16.15,16.15,16.15,16.15,1
20181101|2017-10-23 11:00,23,16.08,16.08,16.08,16.08,2
20181101|2017-10-23 13:00,23,16.11,16.11,16.11,16.11,2
20181101|2017-10-24 09:00,24,16.15,16.15,16.15,16.15,1
20181101|2017-10-25 11:00,25,16.13,16.13,16.13,16.13,1
20181101|2017-10-25 11:30,25,16.09,16.09,16.09,16.09,2
20181101|2017-10-25 12:30,25,16.1,16.1,16.1,16.1,5
20181101|2017-10-25 13:00,25,16.11,16.11,16.11,16.11,1
20181101|2017-10-25 13:30,25,16.12,16.12,16.12,16.12,1
20181101|2017-10-27 08:00,27,16.15,16.15,16.15,16.15,9
20181101|2017-10-27 09:30,27,16.1,16.13,16.1,16.13,10
20181101|2017-10-27 10:00,27,16.15,16.15,16.15,16.15,10
20181101|2017-10-27 10:30,27,16.13,16.13,16.13,16.13,3
20181101|2017-10-27 11:30,27,16.12,16.15,16.12,16.15,5
20181101|2017-10-27 13:30,27,16.13,16.13,16.13,16.13,4
20181101|2017-10-30 13:00,30,16.13,16.13,16.13,16.13,1
20181101|2017-10-31 09:30,31,16.15,16.15,16.15,16.15,2
20181101|2017-11-01 11:30,1,16.09,16.09,16.09,16.09,3
20181101|2017-11-01 13:00,1,16.06,16.06,16.06,16.06,1
20181101|2017-11-02 10:00,2,16.1,16.1,16.1,16.1,12
20181101|2017-11-03 11:00,3,16.04,16.04,16.04,16.04,5
20181101|2017-11-03 11:30,3,16.04,16.04,16.04,16.04,5
20181101|2017-11-03 12:30,3,16.12,16.12,16.12,16.12,2
20181101|2017-11-06 10:30,6,16,16,16,16,1
20181101|2017-11-06 14:30,6,16,16,16,16,5
20181101|2017-11-07 08:00,7,16,16,16,16,1
20181101|2017-11-07 09:00,7,16,16,16,16,4
20181101|2017-11-07 09:30,7,15.99,15.99,15.99,15.99,6
20181101|2017-11-07 13:30,7,15.94,15.94,15.94,15.94,12
20181101|2017-11-08 09:30,8,15.89,15.89,15.89,15.89,2
20181101|2017-11-08 10:00,8,15.89,15.89,15.89,15.89,4
20181101|2017-11-08 11:00,8,15.9,15.9,15.9,15.9,3
20181101|2017-11-08 11:30,8,15.91,15.91,15.9,15.9,3
20181101|2017-11-09 13:00,9,16.02,16.02,16.02,16.02,1
20181101|2017-11-13 12:00,13,15.9,15.9,15.9,15.9,1
20181101|2017-11-14 09:30,14,15.98,16,15.98,16,5
20181101|2017-11-14 11:00,14,15.93,15.93,15.85,15.86,17
20181101|2017-11-14 12:00,14,15.87,15.87,15.87,15.87,1
20181101|2017-11-15 10:00,15,15.88,15.88,15.88,15.88,6
20181101|2017-11-16 09:30,16,15.8,15.8,15.79,15.79,15
20181101|2017-11-17 09:30,17,15.75,15.75,15.73,15.73,22
20181101|2017-11-17 10:00,17,15.67,15.67,15.67,15.67,1
20181101|2017-11-17 11:00,17,15.68,15.68,15.68,15.68,16
20181101|2017-11-17 12:00,17,15.7,15.7,15.7,15.7,8
20181101|2017-11-17 12:30,17,15.7,15.73,15.7,15.73,9
20181101|2017-11-20 10:00,20,15.71,15.71,15.71,15.71,1
20181101|2017-11-20 10:30,20,15.71,15.71,15.7,15.7,7
20181101|2017-11-20 11:00,20,15.71,15.71,15.71,15.71,1
20181101|2017-11-20 12:30,20,15.68,15.68,15.68,15.68,13
20181101|2017-11-20 13:00,20,15.71,15.71,15.71,15.71,1
20181101|2017-11-20 15:00,20,15.68,15.68,15.68,15.68,2
20181101|2017-11-20 21:30,21,15.71,15.71,15.71,15.71,1
20181101|2017-11-21 10:00,21,15.68,15.68,15.64,15.64,4
20181101|2017-11-21 10:30,21,15.71,15.71,15.64,15.64,17
20181101|2017-11-21 11:00,21,15.68,15.69,15.67,15.69,12
20181101|2017-11-21 11:30,21,15.66,15.66,15.65,15.65,15
20181101|2017-11-21 13:30,21,15.64,15.64,15.64,15.64,1
20181101|2017-11-22 09:00,22,15.64,15.64,15.63,15.63,16
20181101|2017-11-22 09:30,22,15.62,15.62,15.62,15.62,3
20181101|2017-11-22 10:00,22,15.64,15.84,15.64,15.76,48
20181101|2017-11-27 11:00,27,15.75,15.75,15.75,15.75,6
20181101|2017-11-27 12:30,27,15.71,15.71,15.71,15.71,5
20181101|2017-12-01 12:00,1,15.76,15.76,15.76,15.76,4
20181101|2017-12-04 09:30,4,15.75,15.76,15.75,15.76,12
20181101|2017-12-04 10:00,4,15.76,15.76,15.73,15.73,12
20181101|2017-12-04 10:30,4,15.73,15.73,15.73,15.73,5
20181101|2017-12-04 11:00,4,15.75,15.75,15.75,15.75,1
20181101|2017-12-05 07:30,5,15.66,15.66,15.66,15.66,1
20181101|2017-12-05 11:00,5,15.77,15.77,15.77,15.77,1
20181101|2017-12-07 10:00,7,15.72,15.72,15.72,15.72,5
20181101|2017-12-08 10:00,8,15.7,15.7,15.7,15.7,3
20181101|2017-12-08 10:30,8,15.7,15.7,15.7,15.7,2
20181101|2017-12-11 11:30,11,15.66,15.66,15.66,15.66,14
20181101|2017-12-11 12:00,11,15.64,15.65,15.64,15.65,17
20181101|2017-12-11 13:00,11,15.65,15.65,15.65,15.65,5
20181101|2017-12-12 11:00,12,15.61,15.61,15.61,15.61,6
20181101|2017-12-12 11:30,12,15.61,15.61,15.61,15.61,2
20181101|2017-12-13 08:00,13,15.6,15.6,15.6,15.6,1
20181101|2017-12-13 12:30,13,15.6,15.6,15.6,15.6,1
20181101|2017-12-14 11:00,14,15.62,15.64,15.62,15.64,8
20181101|2017-12-14 11:30,14,15.64,15.68,15.64,15.68,25
20181101|2017-12-14 12:30,14,15.64,15.64,15.64,15.64,6
20181101|2017-12-14 13:00,14,15.64,15.64,15.6,15.6,11
20181101|2017-12-15 12:00,15,15.61,15.61,15.61,15.61,1
20181101|2017-12-15 12:30,15,15.62,15.63,15.62,15.63,2
20181101|2017-12-15 13:30,15,15.6,15.6,15.6,15.6,1
20181101|2017-12-18 11:00,18,15.63,15.63,15.63,15.63,8
20181101|2017-12-19 09:30,19,15.57,15.63,15.57,15.63,2
20181101|2017-12-19 10:00,19,15.63,15.63,15.63,15.63,4
20181101|2017-12-21 10:30,21,15.59,15.59,15.59,15.59,1
20181101|2017-12-22 11:00,22,15.6,15.6,15.6,15.6,1
20181101|2017-12-22 11:30,22,15.59,15.59,15.56,15.56,7
20181101|2017-12-29 08:30,29,15.59,15.59,15.59,15.59,2
20181101|2017-12-29 12:30,29,15.56,15.56,15.56,15.56,1
20181101|2018-01-02 11:00,2,15.56,15.56,15.56,15.56,1
20181101|2018-01-02 12:00,2,15.61,15.65,15.61,15.65,10
20181101|2018-01-04 09:00,4,15.62,15.65,15.62,15.65,5
20181101|2018-01-04 10:00,4,15.66,15.66,15.66,15.66,1
20181101|2018-01-04 13:00,4,15.65,15.65,15.65,15.65,5
20181101|2018-01-08 09:00,8,15.63,15.63,15.63,15.63,2
20181101|2018-01-08 09:30,8,15.62,15.62,15.62,15.62,7
20181101|2018-01-08 12:00,8,15.58,15.61,15.58,15.59,4
20181101|2018-01-08 12:30,8,15.59,15.59,15.59,15.59,1
20181101|2018-01-08 19:30,9,15.59,15.59,15.59,15.59,1
20181101|2018-01-09 00:30,9,15.59,15.59,15.59,15.59,3
20181101|2018-01-09 08:30,9,15.56,15.56,15.56,15.56,2
20181101|2018-01-09 09:30,9,15.6,15.65,15.6,15.64,31
20181101|2018-01-09 10:00,9,15.65,15.65,15.63,15.63,11
20181101|2018-01-09 11:00,9,15.62,15.62,15.59,15.6,29
20181101|2018-01-09 11:30,9,15.57,15.57,15.57,15.57,1
20181101|2018-01-09 12:30,9,15.58,15.58,15.58,15.58,1
20181101|2018-01-09 13:00,9,15.56,15.56,15.56,15.56,1
20181101|2018-01-09 14:30,9,15.56,15.56,15.56,15.56,3
20181101|2018-01-10 08:30,10,15.58,15.58,15.58,15.58,1
20181101|2018-01-10 10:00,10,15.62,15.62,15.62,15.62,1
20181101|2018-01-10 14:00,10,15.6,15.6,15.6,15.6,1
20181101|2018-01-10 15:00,10,15.58,15.58,15.58,15.58,1
20181101|2018-01-11 07:00,11,15.62,15.62,15.62,15.62,4
20181101|2018-01-11 10:30,11,15.61,15.61,15.61,15.61,20
20181101|2018-01-11 12:00,11,15.59,15.59,15.59,15.59,1
20181101|2018-01-12 11:00,12,15.59,15.62,15.58,15.58,12
20181101|2018-01-12 13:00,12,15.6,15.6,15.6,15.6,7
20181101|2018-01-12 13:30,12,15.6,15.6,15.6,15.6,3
20181101|2018-01-16 08:30,16,15.6,15.6,15.6,15.6,3
20181101|2018-01-16 09:00,16,15.61,15.64,15.61,15.64,9
20181101|2018-01-16 09:30,16,15.65,15.65,15.65,15.65,3
20181101|2018-01-16 13:00,16,15.65,15.65,15.65,15.65,10
20181101|2018-01-17 08:30,17,15.65,15.65,15.65,15.65,1
20181101|2018-01-17 09:30,17,15.7,15.7,15.7,15.7,2
20181101|2018-01-17 11:00,17,15.7,15.7,15.7,15.7,6
20181101|2018-01-18 12:30,18,15.7,15.7,15.7,15.7,3
20181101|2018-01-18 15:00,18,15.65,15.65,15.65,15.65,1
20181101|2018-01-19 10:00,19,15.7,15.7,15.7,15.7,1
20181101|2018-01-22 08:30,22,15.7,15.7,15.7,15.7,1
20181101|2018-01-22 10:00,22,15.7,15.7,15.7,15.7,6
20181101|2018-01-23 11:00,23,15.68,15.68,15.68,15.68,2
20181101|2018-01-23 13:30,23,15.71,15.71,15.71,15.71,2
20181101|2018-01-23 14:00,23,15.74,15.74,15.74,15.74,6
20181101|2018-01-24 11:00,24,15.72,15.72,15.72,15.72,2
20181101|2018-01-24 11:30,24,15.72,15.72,15.72,15.72,2
20181101|2018-01-24 12:30,24,15.71,15.71,15.71,15.71,2
20181101|2018-01-25 12:30,25,15.68,15.68,15.68,15.68,10
20181101|2018-01-26 13:00,26,15.69,15.69,15.69,15.69,8
20181101|2018-01-29 10:00,29,15.75,15.75,15.75,15.75,6
20181101|2018-01-29 11:00,29,15.74,15.74,15.74,15.74,5
20181101|2018-01-30 09:30,30,15.78,15.78,15.78,15.78,1
20181101|2018-01-31 13:00,31,15.75,15.75,15.75,15.75,1
20181101|2018-02-02 10:00,2,15.71,15.71,15.71,15.71,1
20181101|2018-02-02 12:00,2,15.71,15.75,15.71,15.75,6
20181101|2018-02-05 11:00,5,15.75,15.75,15.75,15.75,2
20181101|2018-02-05 13:30,5,15.76,15.76,15.76,15.76,3
20181101|2018-02-06 09:00,6,15.8,15.8,15.8,15.8,2
20181101|2018-02-06 10:00,6,15.81,15.81,15.81,15.81,1
20181101|2018-02-06 13:30,6,15.84,15.84,15.84,15.84,3
20181101|2018-02-07 09:00,7,15.85,15.85,15.85,15.85,3
20181101|2018-02-07 11:00,7,15.87,15.87,15.87,15.87,2
20181101|2018-02-07 12:00,7,15.86,15.86,15.86,15.86,2
20181101|2018-02-07 14:00,7,15.84,15.84,15.84,15.84,6
20181101|2018-02-08 10:00,8,15.84,15.84,15.84,15.84,1
20181101|2018-02-08 10:30,8,15.89,15.89,15.86,15.86,2
20181101|2018-02-12 11:00,12,15.88,15.88,15.88,15.88,3
20181101|2018-02-13 08:00,13,15.9,15.94,15.9,15.94,3
20181101|2018-02-13 09:00,13,15.94,15.94,15.94,15.94,3
20181101|2018-02-13 14:00,13,15.92,15.92,15.92,15.92,2
20181101|2018-02-14 09:30,14,15.95,15.96,15.95,15.96,4
20181101|2018-02-15 10:30,15,16,16,16,16,1
20181101|2018-02-15 12:30,15,15.97,15.97,15.97,15.97,1
20181101|2018-02-16 10:30,16,15.97,15.97,15.97,15.97,1
20181101|2018-02-16 11:00,16,15.99,15.99,15.99,15.99,2
20181101|2018-02-16 11:30,16,15.97,15.97,15.96,15.96,2
20181101|2018-02-16 12:30,16,15.96,15.96,15.96,15.96,2
20181101|2018-02-20 08:30,20,15.98,16,15.98,16,2
20181101|2018-02-20 09:00,20,16,16.01,16,16.01,4
20181101|2018-02-20 09:30,20,16.01,16.01,16.01,16.01,2
20181101|2018-02-20 10:00,20,16.01,16.01,16.01,16.01,1
20181101|2018-02-20 12:00,20,16.01,16.05,16.01,16.05,6
20181101|2018-02-20 13:00,20,16.05,16.05,16.05,16.05,1
20181101|2018-02-21 08:30,21,16.05,16.05,16.05,16.05,1
20181101|2018-02-21 13:00,21,16,16,15.99,15.99,3
20181101|2018-02-21 13:30,21,15.99,15.99,15.99,15.99,1
20181101|2018-02-22 09:30,22,15.97,15.97,15.97,15.97,1
20181101|2018-02-22 10:00,22,15.99,15.99,15.99,15.99,1
20181101|2018-02-22 11:00,22,15.96,15.96,15.96,15.96,5
20181101|2018-02-22 12:00,22,15.94,15.94,15.88,15.88,7
20181101|2018-02-22 12:30,22,15.89,15.89,15.89,15.89,1
20181101|2018-02-22 13:00,22,15.88,15.91,15.88,15.91,2
20181101|2018-02-23 13:00,23,15.81,15.81,15.81,15.81,1
20181101|2018-02-26 11:00,26,15.85,15.85,15.85,15.85,1
20181101|2018-02-26 12:30,26,15.8,15.8,15.8,15.8,1
20181101|2018-02-26 13:30,26,15.8,15.83,15.8,15.83,2
20181101|2018-02-26 14:00,26,15.86,15.86,15.86,15.86,2
20181101|2018-02-26 14:30,26,15.86,15.86,15.86,15.86,3
20181101|2018-02-28 08:30,28,15.91,15.91,15.91,15.91,1
20181101|2018-02-28 12:00,28,15.81,15.81,15.81,15.81,1
20181101|2018-02-28 13:00,28,15.86,15.86,15.86,15.86,1
20181101|2018-03-01 11:00,1,15.8,15.8,15.8,15.8,1
20181101|2018-03-01 12:30,1,15.83,15.83,15.83,15.83,1
20181101|2018-03-01 13:30,1,15.86,15.86,15.86,15.86,3
20181101|2018-03-06 12:00,6,15.81,15.81,15.81,15.81,1
20181101|2018-03-06 12:30,6,15.8,15.8,15.79,15.79,4
20181101|2018-03-07 11:00,7,15.82,15.82,15.74,15.74,8
20181101|2018-03-07 14:00,7,15.79,15.79,15.79,15.79,2
20181101|2018-03-08 10:30,8,15.78,15.78,15.78,15.78,1
20181101|2018-03-08 11:00,8,15.78,15.78,15.76,15.76,3
20181101|2018-03-09 11:00,9,15.79,15.8,15.79,15.8,2
20181101|2018-03-09 13:00,9,15.85,15.87,15.83,15.83,8
20181101|2018-03-12 08:30,12,15.83,15.83,15.82,15.82,3
20181101|2018-03-12 09:00,12,15.82,15.86,15.8,15.84,11
20181101|2018-03-12 09:30,12,15.84,15.84,15.84,15.84,1
20181101|2018-03-12 10:00,12,15.84,15.84,15.83,15.83,3
20181101|2018-03-12 10:30,12,15.82,15.83,15.82,15.83,3
20181101|2018-03-12 11:00,12,15.8,15.8,15.8,15.8,1
20181101|2018-03-12 11:30,12,15.8,15.8,15.8,15.8,3
20181101|2018-03-12 12:00,12,15.8,15.8,15.8,15.8,2
20181101|2018-03-12 12:30,12,15.82,15.83,15.82,15.83,3
20181101|2018-03-12 13:00,12,15.8,15.8,15.8,15.8,1
20181101|2018-03-12 14:30,12,15.8,15.8,15.8,15.8,1
20181101|2018-03-13 09:30,13,15.83,15.83,15.83,15.83,2
20181101|2018-03-13 10:00,13,15.83,15.83,15.83,15.83,6
20181101|2018-03-13 10:30,13,15.81,15.81,15.81,15.81,2
20181101|2018-03-13 11:00,13,15.81,15.81,15.81,15.81,12
20181101|2018-03-13 12:00,13,15.81,15.81,15.8,15.8,2
20181101|2018-03-13 12:30,13,15.81,15.81,15.81,15.81,4
20181101|2018-03-13 14:30,13,15.83,15.85,15.83,15.85,7
20181101|2018-03-14 09:30,14,15.8,15.8,15.8,15.8,3
20181101|2018-03-14 10:00,14,15.77,15.77,15.75,15.75,2
20181101|2018-03-14 10:30,14,15.75,15.75,15.75,15.75,1
20181101|2018-03-14 11:00,14,15.77,15.8,15.77,15.77,4
20181101|2018-03-14 11:30,14,15.82,15.82,15.82,15.82,1
20181101|2018-03-14 12:00,14,15.8,15.8,15.8,15.8,6
20181101|2018-03-15 10:30,15,15.8,15.8,15.8,15.8,8
20181101|2018-03-16 09:00,16,15.83,15.83,15.83,15.83,1
20181101|2018-03-16 11:00,16,15.9,15.9,15.9,15.9,1
20181101|2018-03-16 11:30,16,15.9,15.9,15.9,15.9,1
20181101|2018-03-19 09:00,19,15.85,15.91,15.85,15.91,2
20181101|2018-03-19 10:00,19,15.91,15.91,15.91,15.91,1
20181101|2018-03-19 10:30,19,15.93,15.93,15.93,15.93,5
20181101|2018-03-19 11:00,19,15.94,15.94,15.93,15.93,4
20181101|2018-03-19 11:30,19,15.94,15.94,15.92,15.92,3
20181101|2018-03-19 12:00,19,15.94,15.95,15.94,15.95,9
20181101|2018-03-19 12:30,19,15.96,15.97,15.96,15.97,2
20181101|2018-03-19 17:30,20,15.92,15.92,15.92,15.92,1
20181101|2018-03-20 09:00,20,15.95,15.95,15.95,15.95,1
20181101|2018-03-20 09:30,20,15.96,15.96,15.96,15.96,1
20181101|2018-03-20 10:30,20,15.97,15.97,15.97,15.97,2
20181101|2018-03-20 11:00,20,15.97,15.97,15.92,15.92,4
20181101|2018-03-20 12:00,20,15.9,15.9,15.9,15.9,1
20181101|2018-03-20 13:00,20,15.92,15.92,15.92,15.92,1
20181101|2018-03-20 15:00,20,15.91,15.91,15.91,15.91,1
20181101|2018-03-20 15:30,20,15.91,15.91,15.91,15.91,1
20181101|2018-03-21 09:30,21,15.91,15.91,15.86,15.9,5
20181101|2018-03-21 10:00,21,15.87,15.87,15.87,15.87,1
20181101|2018-03-21 11:00,21,15.93,15.98,15.93,15.98,4
20181101|2018-03-21 20:00,22,15.83,15.83,15.83,15.83,3
20181101|2018-03-22 09:30,22,15.92,15.92,15.89,15.89,4
20181101|2018-03-22 10:30,22,15.97,15.97,15.97,15.97,1
20181101|2018-03-22 11:00,22,15.94,15.94,15.93,15.93,9
20181101|2018-03-22 11:30,22,15.9,15.9,15.9,15.9,1
20181101|2018-03-22 12:00,22,15.89,15.9,15.89,15.9,6
20181101|2018-03-22 13:30,22,15.9,15.9,15.9,15.9,1
20181101|2018-03-22 14:00,22,15.9,15.9,15.9,15.9,1
20181101|2018-03-22 17:30,23,15.83,15.83,15.83,15.83,1
20181101|2018-03-23 09:00,23,15.85,15.87,15.8,15.8,13
20181101|2018-03-23 09:30,23,15.84,15.84,15.83,15.83,2
20181101|2018-03-23 10:00,23,15.8,15.8,15.8,15.8,1
20181101|2018-03-23 11:00,23,15.83,15.83,15.83,15.83,5
20181101|2018-03-23 12:30,23,15.81,15.81,15.81,15.81,1
20181101|2018-03-26 11:00,26,15.89,15.89,15.89,15.89,1
20181101|2018-03-26 11:30,26,15.88,15.88,15.88,15.88,1
20181101|2018-03-26 12:00,26,15.86,15.88,15.86,15.86,3
20181101|2018-03-26 14:00,26,15.85,15.85,15.85,15.85,1
20181101|2018-03-26 14:30,26,15.85,15.85,15.85,15.85,1
20181101|2018-03-27 13:00,27,15.9,15.9,15.85,15.85,3
20181101|2018-03-28 11:00,28,15.86,15.86,15.86,15.86,3
20181101|2018-03-29 08:00,29,15.86,15.86,15.86,15.86,2
20181101|2018-03-29 08:30,29,15.83,15.83,15.83,15.83,6
20181101|2018-03-29 12:30,29,15.83,15.83,15.83,15.83,1
20181101|2018-04-02 10:30,2,15.84,15.84,15.84,15.84,2
20181101|2018-04-02 15:30,2,15.9,15.91,15.9,15.91,2
20181101|2018-04-03 13:00,3,15.97,15.97,15.96,15.96,2
20181101|2018-04-03 13:30,3,16,16,16,16,5
20181101|2018-04-03 17:00,4,15.99,15.99,15.99,15.99,1
20181101|2018-04-04 08:30,4,15.95,15.95,15.95,15.95,1
20181101|2018-04-04 09:00,4,15.98,15.99,15.98,15.98,5
20181101|2018-04-04 10:00,4,15.99,15.99,15.99,15.99,1
20181101|2018-04-04 11:30,4,16.01,16.01,16.01,16.01,1
20181101|2018-04-04 12:00,4,16.03,16.03,16.03,16.03,1
20181101|2018-04-04 13:00,4,16.03,16.03,16.03,16.03,6
20181101|2018-04-04 14:00,4,16.04,16.04,16.04,16.04,2
20181101|2018-04-05 07:00,5,16.05,16.05,16.05,16.05,9
20181101|2018-04-05 09:00,5,16.04,16.04,16.04,16.04,2
20181101|2018-04-05 10:00,5,15.98,16,15.98,16,6
20181101|2018-04-05 11:00,5,16,16,16,16,3
20181101|2018-04-05 11:30,5,15.97,15.97,15.97,15.97,1
20181101|2018-04-05 13:00,5,16,16,15.99,15.99,2
20181101|2018-04-05 14:00,5,16.03,16.03,16.03,16.03,1
20181101|2018-04-06 11:30,6,16.08,16.08,16.06,16.06,6
20181101|2018-04-06 12:30,6,16.05,16.05,15.95,15.95,16
20181101|2018-04-06 13:00,6,16,16,16,16,3
20181101|2018-04-09 10:30,9,16.09,16.09,16.04,16.04,2
20181101|2018-04-09 12:00,9,16.04,16.04,16.04,16.04,3
20181101|2018-04-09 13:00,9,16.1,16.1,16.1,16.1,40
20181101|2018-04-09 15:00,9,16.1,16.1,16.09,16.09,8
20181101|2018-04-10 09:00,10,16.09,16.09,16.09,16.09,2
20181101|2018-04-10 10:00,10,16.11,16.11,16.1,16.1,6
20181101|2018-04-10 11:00,10,16.13,16.14,16.1,16.1,12
20181101|2018-04-10 11:30,10,16.1,16.1,16.09,16.09,5
20181101|2018-04-10 12:00,10,16.08,16.08,16.08,16.08,1
20181101|2018-04-10 12:30,10,16.07,16.07,16.07,16.07,1
20181101|2018-04-10 17:00,11,16,16,16,16,2
20181101|2018-04-11 09:00,11,16.05,16.05,16.01,16.01,7
20181101|2018-04-11 09:30,11,16.02,16.02,16,16,3
20181101|2018-04-11 10:00,11,16.03,16.03,16.03,16.03,1
20181101|2018-04-11 11:30,11,16.02,16.02,15.99,15.99,11
20181101|2018-04-11 13:00,11,16.01,16.01,16.01,16.01,1
20181101|2018-04-12 08:00,12,16.06,16.09,16.06,16.09,3
20181101|2018-04-12 08:30,12,16.05,16.05,16.05,16.05,1
20181101|2018-04-12 11:00,12,16.05,16.05,15.99,15.99,8
20181101|2018-04-12 11:30,12,16.06,16.06,16.05,16.05,2
20181101|2018-04-12 12:30,12,16.02,16.02,16.02,16.02,1
20181101|2018-04-12 13:00,12,16.03,16.03,16.02,16.02,2
20181101|2018-04-13 09:00,13,16.07,16.07,16.03,16.03,4
20181101|2018-04-13 10:30,13,16.07,16.07,16.07,16.07,2
20181101|2018-04-13 11:00,13,16.07,16.07,16.07,16.07,7
20181101|2018-04-13 12:00,13,16.05,16.09,16.05,16.09,13
20181101|2018-04-13 13:00,13,16.1,16.1,16.1,16.1,2
20181101|2018-04-16 10:30,16,16.11,16.11,16.11,16.11,1
20181101|2018-04-16 11:00,16,16.1,16.11,16.1,16.11,2
20181101|2018-04-16 12:00,16,16.11,16.12,16.11,16.12,2
20181101|2018-04-16 12:30,16,16.12,16.12,16.12,16.12,4
20181101|2018-04-16 13:00,16,16.15,16.15,16.15,16.15,4
20181101|2018-04-16 14:30,16,16.17,16.17,16.17,16.17,1
20181101|2018-04-17 08:30,17,16.14,16.14,16.14,16.14,1
20181101|2018-04-17 09:00,17,16.2,16.2,16.2,16.2,11
20181101|2018-04-17 09:30,17,16.17,16.17,16.17,16.17,1
20181101|2018-04-17 10:30,17,16.2,16.2,16.18,16.18,4
20181101|2018-04-17 11:30,17,16.2,16.2,16.2,16.2,1
20181101|2018-04-17 12:00,17,16.23,16.23,16.23,16.23,1
20181101|2018-04-17 13:30,17,16.23,16.24,16.23,16.24,2
20181101|2018-04-17 14:30,17,16.25,16.25,16.25,16.25,1
20181101|2018-04-18 03:30,18,16.25,16.25,16.25,16.25,2
20181101|2018-04-18 06:30,18,16.25,16.25,16.25,16.25,2
20181101|2018-04-18 07:00,18,16.25,16.25,16.25,16.25,2
20181101|2018-04-18 07:30,18,16.25,16.25,16.25,16.25,3
20181101|2018-04-18 08:00,18,16.25,16.29,16.25,16.29,4
20181101|2018-04-18 09:00,18,16.26,16.26,16.26,16.26,1
20181101|2018-04-18 09:30,18,16.25,16.25,16.25,16.25,4
20181101|2018-04-18 11:00,18,16.25,16.25,16.22,16.22,9
20181101|2018-04-18 12:30,18,16.25,16.27,16.25,16.27,3
20181101|2018-04-18 13:00,18,16.24,16.27,16.24,16.27,2
20181101|2018-04-18 15:00,18,16.27,16.27,16.25,16.25,10
20181101|2018-04-19 09:30,19,16.3,16.3,16.3,16.3,7
20181101|2018-04-19 10:00,19,16.3,16.3,16.3,16.3,1
20181101|2018-04-19 11:00,19,16.28,16.28,16.28,16.28,2
20181101|2018-04-20 08:30,20,16.21,16.21,16.21,16.21,2
20181101|2018-04-20 10:00,20,16.26,16.26,16.24,16.24,2
20181101|2018-04-20 10:30,20,16.28,16.28,16.28,16.28,2
20181101|2018-04-20 11:00,20,16.23,16.23,16.2,16.2,2
20181101|2018-04-20 11:30,20,16.21,16.21,16.21,16.21,3
20181101|2018-04-23 09:30,23,16.33,16.33,16.33,16.33,5
20181101|2018-04-23 10:00,23,16.3,16.3,16.3,16.3,1
20181101|2018-04-23 11:00,23,16.35,16.42,16.35,16.42,8
20181101|2018-04-23 11:30,23,16.32,16.32,16.32,16.32,4
20181101|2018-04-23 12:00,23,16.35,16.35,16.35,16.35,2
20181101|2018-04-23 14:00,23,16.41,16.41,16.4,16.4,2
20181101|2018-04-23 14:30,23,16.44,16.44,16.42,16.42,5
20181101|2018-04-24 09:00,24,16.42,16.42,16.42,16.42,12
20181101|2018-04-24 09:30,24,16.42,16.42,16.38,16.38,10
20181101|2018-04-24 10:00,24,16.38,16.38,16.38,16.38,5
20181101|2018-04-24 11:00,24,16.38,16.42,16.38,16.42,5
20181101|2018-04-24 12:00,24,16.4,16.4,16.38,16.38,3
20181101|2018-04-24 14:30,24,16.38,16.38,16.38,16.38,2
20181101|2018-04-25 09:00,25,16.38,16.39,16.38,16.39,7
20181101|2018-04-25 09:30,25,16.39,16.39,16.37,16.37,4
20181101|2018-04-25 10:00,25,16.38,16.38,16.38,16.38,1
20181101|2018-04-25 11:00,25,16.37,16.37,16.31,16.31,6
20181101|2018-04-25 13:00,25,16.35,16.37,16.35,16.37,2
20181101|2018-04-25 13:30,25,16.33,16.33,16.33,16.33,2
20181101|2018-04-25 14:00,25,16.33,16.33,16.33,16.33,2
20181101|2018-04-25 17:00,26,16.3,16.3,16.3,16.3,1
20181101|2018-04-26 09:30,26,16.31,16.31,16.31,16.31,8
20181101|2018-04-26 11:30,26,16.31,16.38,16.31,16.38,3
20181101|2018-04-26 12:00,26,16.39,16.39,16.39,16.39,1
20181101|2018-04-26 13:00,26,16.39,16.39,16.35,16.36,12
20181101|2018-04-26 15:00,26,16.4,16.4,16.4,16.4,3
20181101|2018-04-27 07:30,27,16.39,16.39,16.39,16.39,1
20181101|2018-04-27 09:00,27,16.4,16.4,16.4,16.4,3
20181101|2018-04-27 09:30,27,16.43,16.45,16.43,16.45,14
20181101|2018-04-27 10:00,27,16.44,16.45,16.44,16.45,2
20181101|2018-04-27 11:00,27,16.47,16.47,16.47,16.47,1
20181101|2018-04-27 11:30,27,16.45,16.45,16.45,16.45,5
20181101|2018-04-27 12:00,27,16.46,16.46,16.43,16.43,3
20181101|2018-04-30 10:00,30,16.44,16.44,16.44,16.44,1
20181101|2018-04-30 11:00,30,16.46,16.46,16.46,16.46,2
20181101|2018-04-30 13:00,30,16.48,16.48,16.48,16.48,2
20181101|2018-05-01 09:30,1,16.47,16.48,16.47,16.48,4
20181101|2018-05-01 11:00,1,16.46,16.5,16.46,16.5,10
20181101|2018-05-01 13:00,1,16.41,16.41,16.41,16.41,1
20181101|2018-05-02 09:00,2,16.45,16.45,16.45,16.45,1
20181101|2018-05-02 09:30,2,16.43,16.43,16.43,16.43,1
20181101|2018-05-02 10:30,2,16.43,16.44,16.43,16.44,3
20181101|2018-05-02 11:00,2,16.46,16.46,16.46,16.46,2
20181101|2018-05-02 11:30,2,16.44,16.44,16.42,16.44,10
20181101|2018-05-02 12:00,2,16.46,16.48,16.46,16.48,3
20181101|2018-05-02 12:30,2,16.46,16.47,16.46,16.47,3
20181101|2018-05-02 13:00,2,16.49,16.49,16.47,16.47,2
20181101|2018-05-02 15:30,2,16.47,16.47,16.47,16.47,2
20181101|2018-05-02 17:00,3,16.44,16.44,16.44,16.44,1
20181101|2018-05-03 08:30,3,16.44,16.44,16.44,16.44,1
20181101|2018-05-03 09:00,3,16.46,16.46,16.44,16.44,3
20181101|2018-05-03 09:30,3,16.44,16.44,16.4,16.41,5
20181101|2018-05-03 10:30,3,16.42,16.42,16.42,16.42,2
20181101|2018-05-03 11:00,3,16.42,16.42,16.39,16.39,2
20181101|2018-05-03 11:30,3,16.42,16.42,16.42,16.42,1
20181101|2018-05-03 12:00,3,16.39,16.39,16.38,16.38,2
20181101|2018-05-03 12:30,3,16.41,16.41,16.4,16.4,2
20181101|2018-05-03 15:30,3,16.41,16.41,16.41,16.41,1
20181101|2018-05-04 12:00,4,16.43,16.43,16.42,16.42,4
20181101|2018-05-04 12:30,4,16.45,16.45,16.43,16.43,10
20181101|2018-05-07 08:00,7,16.5,16.5,16.5,16.5,5
20181101|2018-05-07 13:00,7,16.56,16.56,16.55,16.55,2
20181101|2018-05-07 14:00,7,16.55,16.55,16.55,16.55,4
20181101|2018-05-07 15:00,7,16.54,16.54,16.54,16.54,2
20181101|2018-05-08 07:30,8,16.6,16.6,16.6,16.6,4
20181101|2018-05-08 08:30,8,16.62,16.62,16.62,16.62,4
20181101|2018-05-08 09:30,8,16.6,16.6,16.6,16.6,3
20181101|2018-05-08 10:00,8,16.6,16.6,16.6,16.6,2
20181101|2018-05-08 10:30,8,16.6,16.6,16.59,16.59,2
20181101|2018-05-08 11:00,8,16.6,16.6,16.55,16.55,13
20181101|2018-05-08 11:30,8,16.59,16.6,16.59,16.6,3
20181101|2018-05-08 12:00,8,16.6,16.6,16.59,16.59,2
20181101|2018-05-08 15:30,8,16.62,16.62,16.62,16.62,1
20181101|2018-05-09 08:00,9,16.63,16.63,16.63,16.63,1
20181101|2018-05-09 08:30,9,16.64,16.65,16.64,16.65,2
20181101|2018-05-09 09:30,9,16.65,16.65,16.65,16.65,1
20181101|2018-05-09 10:00,9,16.67,16.67,16.67,16.67,5
20181101|2018-05-09 10:30,9,16.65,16.65,16.64,16.64,2
20181101|2018-05-09 11:00,9,16.65,16.65,16.64,16.64,10
20181101|2018-05-09 11:30,9,16.64,16.64,16.64,16.64,2
20181101|2018-05-09 12:00,9,16.68,16.68,16.68,16.68,5
20181101|2018-05-09 12:30,9,16.66,16.66,16.66,16.66,1
20181101|2018-05-09 15:00,9,16.66,16.66,16.66,16.66,1
20181101|2018-05-10 02:30,10,16.64,16.64,16.64,16.64,1
20181101|2018-05-10 09:00,10,16.62,16.62,16.62,16.62,5
20181101|2018-05-10 10:00,10,16.61,16.61,16.61,16.61,1
20181101|2018-05-10 10:30,10,16.61,16.61,16.6,16.6,3
20181101|2018-05-10 11:00,10,16.58,16.58,16.54,16.54,4
20181101|2018-05-10 11:30,10,16.51,16.51,16.48,16.48,5
20181101|2018-05-10 12:30,10,16.5,16.5,16.5,16.5,10
20181101|2018-05-10 15:00,10,16.52,16.52,16.52,16.52,1
20181101|2018-05-11 09:00,11,16.58,16.58,16.58,16.58,2
20181101|2018-05-11 10:00,11,16.6,16.6,16.6,16.6,1
20181101|2018-05-11 10:30,11,16.59,16.61,16.59,16.59,10
20181101|2018-05-11 11:00,11,16.56,16.59,16.56,16.59,2
20181101|2018-05-11 11:30,11,16.56,16.56,16.53,16.53,6
20181101|2018-05-11 12:00,11,16.56,16.56,16.49,16.49,4
20181101|2018-05-11 13:00,11,16.5,16.5,16.5,16.5,1
20181101|2018-05-14 09:00,14,16.58,16.58,16.58,16.58,10
20181101|2018-05-14 09:30,14,16.61,16.62,16.61,16.62,10
20181101|2018-05-14 10:00,14,16.68,16.72,16.64,16.72,19
20181101|2018-05-14 10:30,14,16.67,16.67,16.67,16.67,1
20181101|2018-05-14 11:00,14,16.67,16.67,16.67,16.67,1
20181101|2018-05-14 12:00,14,16.64,16.64,16.64,16.64,1
20181101|2018-05-14 12:30,14,16.68,16.68,16.68,16.68,10
20181101|2018-05-14 14:00,14,16.67,16.67,16.67,16.67,2
20181101|2018-05-14 14:30,14,16.7,16.7,16.7,16.7,1
20181101|2018-05-15 09:00,15,16.75,16.75,16.75,16.75,18
20181101|2018-05-15 10:00,15,16.76,16.81,16.76,16.81,27
20181101|2018-05-15 11:00,15,16.78,16.81,16.75,16.75,15
20181101|2018-05-15 11:30,15,16.76,16.76,16.76,16.76,1
20181101|2018-05-15 12:30,15,16.8,16.81,16.79,16.79,3
20181101|2018-05-15 13:00,15,16.81,16.81,16.81,16.81,1
20181101|2018-05-15 15:00,15,16.81,16.81,16.81,16.81,1
20181101|2018-05-16 07:30,16,16.85,16.85,16.83,16.83,4
20181101|2018-05-16 08:00,16,16.85,16.9,16.85,16.9,7
20181101|2018-05-16 08:30,16,16.9,16.9,16.9,16.9,2
20181101|2018-05-16 09:00,16,16.93,16.97,16.92,16.93,31
20181101|2018-05-16 09:30,16,16.93,16.93,16.89,16.92,14
20181101|2018-05-16 10:00,16,16.88,16.88,16.84,16.86,18
20181101|2018-05-16 10:30,16,16.86,16.87,16.85,16.85,8
20181101|2018-05-16 11:00,16,16.85,16.85,16.72,16.73,41
20181101|2018-05-16 12:00,16,16.84,16.84,16.83,16.83,2
20181101|2018-05-16 12:30,16,16.86,16.88,16.83,16.83,6
20181101|2018-05-16 13:00,16,16.83,16.83,16.81,16.81,3
20181101|2018-05-16 13:30,16,16.81,16.81,16.81,16.81,1
20181101|2018-05-16 14:00,16,16.81,16.81,16.81,16.81,5
20181101|2018-05-17 09:00,17,16.79,16.79,16.78,16.78,3
20181101|2018-05-17 09:30,17,16.75,16.75,16.75,16.75,1
20181101|2018-05-17 10:00,17,16.8,16.8,16.75,16.75,5
20181101|2018-05-17 10:30,17,16.77,16.79,16.76,16.76,5
20181101|2018-05-17 11:00,17,16.74,16.74,16.7,16.7,21
20181101|2018-05-17 12:00,17,16.7,16.72,16.69,16.69,9
20181101|2018-05-17 12:30,17,16.68,16.68,16.68,16.68,1
20181101|2018-05-17 13:30,17,16.68,16.68,16.68,16.68,9
20181101|2018-05-17 17:00,18,16.68,16.68,16.66,16.66,4
20181101|2018-05-17 17:30,18,16.64,16.64,16.64,16.64,2
20181101|2018-05-18 08:00,18,16.66,16.66,16.66,16.66,4
20181101|2018-05-18 08:30,18,16.61,16.61,16.61,16.61,1
20181101|2018-05-18 13:00,18,16.69,16.69,16.69,16.69,1
20181101|2018-05-20 17:00,21,16.74,16.76,16.74,16.76,5
20181101|2018-05-20 19:30,21,16.79,16.79,16.79,16.79,1
20181101|2018-05-20 20:00,21,16.76,16.76,16.76,16.76,1
20181101|2018-05-21 09:00,21,16.8,16.8,16.8,16.8,1
20181101|2018-05-21 10:00,21,16.8,16.8,16.8,16.8,1
20181101|2018-05-21 10:30,21,16.8,16.8,16.8,16.8,1
20181101|2018-05-21 11:00,21,16.79,16.8,16.76,16.76,4
20181101|2018-05-22 09:00,22,16.8,16.8,16.8,16.8,1
20181101|2018-05-22 09:30,22,16.82,16.82,16.82,16.82,3
20181101|2018-05-22 11:00,22,16.77,16.82,16.77,16.78,21
20181101|2018-05-22 11:30,22,16.8,16.8,16.8,16.8,2
20181101|2018-05-22 12:00,22,16.8,16.8,16.78,16.78,2
20181101|2018-05-22 12:30,22,16.81,16.81,16.81,16.81,1
20181101|2018-05-22 13:00,22,16.83,16.83,16.81,16.81,3
20181101|2018-05-22 13:30,22,16.78,16.78,16.78,16.78,2
20181101|2018-05-23 08:30,23,16.79,16.79,16.79,16.79,2
20181101|2018-05-23 09:00,23,16.76,16.76,16.76,16.76,1
20181101|2018-05-23 09:30,23,16.77,16.78,16.77,16.78,11
20181101|2018-05-23 10:00,23,16.77,16.78,16.76,16.77,17
20181101|2018-05-23 10:30,23,16.75,16.75,16.75,16.75,1
20181101|2018-05-23 11:00,23,16.72,16.72,16.72,16.72,1
20181101|2018-05-23 12:30,23,16.72,16.72,16.72,16.72,1
20181101|2018-05-23 13:30,23,16.73,16.73,16.73,16.73,2
20181101|2018-05-24 09:30,24,16.65,16.65,16.65,16.65,1
20181101|2018-05-24 10:00,24,16.65,16.65,16.65,16.65,13
20181101|2018-05-25 08:30,25,16.67,16.67,16.67,16.67,2
20181101|2018-05-25 09:00,25,16.65,16.65,16.65,16.65,10
20181101|2018-05-25 09:30,25,16.65,16.65,16.65,16.65,1
20181101|2018-05-25 11:00,25,16.62,16.62,16.62,16.62,1
20181101|2018-05-25 11:30,25,16.62,16.63,16.61,16.61,7
20181101|2018-05-25 12:30,25,16.65,16.65,16.65,16.65,1
20181101|2018-05-25 13:00,25,16.64,16.64,16.64,16.64,1
20181101|2018-05-29 09:00,29,16.74,16.74,16.74,16.74,2
20181101|2018-05-29 10:00,29,16.72,16.74,16.72,16.74,31
20181101|2018-05-29 10:30,29,16.74,16.75,16.74,16.75,4
20181101|2018-05-29 11:30,29,16.7,16.7,16.7,16.7,2
20181101|2018-05-29 15:30,29,16.7,16.7,16.7,16.7,18
20181101|2018-05-30 08:30,30,16.74,16.75,16.74,16.75,8
20181101|2018-05-30 10:00,30,16.68,16.68,16.68,16.68,2
20181101|2018-05-30 10:30,30,16.73,16.74,16.73,16.73,12
20181101|2018-05-30 11:00,30,16.69,16.69,16.69,16.69,1
20181101|2018-05-30 12:30,30,16.72,16.72,16.72,16.72,1
20181101|2018-05-31 07:30,31,16.72,16.72,16.72,16.72,2
20181101|2018-05-31 08:30,31,16.72,16.72,16.71,16.71,3
20181101|2018-05-31 09:00,31,16.71,16.71,16.71,16.71,1
20181101|2018-05-31 11:00,31,16.75,16.75,16.7,16.7,4
20181101|2018-05-31 11:30,31,16.69,16.69,16.69,16.69,11
20181101|2018-05-31 13:00,31,16.69,16.69,16.69,16.69,1
20181101|2018-06-01 09:00,1,16.65,16.65,16.63,16.63,60
20181101|2018-06-01 09:30,1,16.62,16.62,16.6,16.6,19
20181101|2018-06-01 10:00,1,16.63,16.65,16.63,16.65,5
20181101|2018-06-01 10:30,1,16.65,16.65,16.63,16.63,10
20181101|2018-06-01 11:00,1,16.62,16.62,16.59,16.59,6
20181101|2018-06-01 12:00,1,16.61,16.63,16.61,16.63,8
20181101|2018-06-01 13:00,1,16.59,16.59,16.59,16.59,1
20181101|2018-06-04 09:00,4,16.58,16.58,16.5,16.53,16
20181101|2018-06-04 09:30,4,16.55,16.55,16.55,16.55,1
20181101|2018-06-04 10:30,4,16.56,16.56,16.56,16.56,1
20181101|2018-06-04 11:30,4,16.53,16.53,16.53,16.53,1
20181101|2018-06-04 12:30,4,16.54,16.54,16.53,16.53,4
20181101|2018-06-05 08:00,5,16.47,16.47,16.47,16.47,1
20181101|2018-06-05 09:00,5,16.48,16.51,16.43,16.43,11
20181101|2018-06-05 09:30,5,16.43,16.43,16.42,16.42,13
20181101|2018-06-05 10:00,5,16.42,16.42,16.35,16.38,33
20181101|2018-06-05 10:30,5,16.37,16.37,16.35,16.35,18
20181101|2018-06-05 11:00,5,16.33,16.39,16.33,16.39,9
20181101|2018-06-05 11:30,5,16.34,16.37,16.34,16.34,3
20181101|2018-06-05 12:00,5,16.34,16.34,16.33,16.33,25
20181101|2018-06-05 12:30,5,16.33,16.33,16.3,16.33,17
20181101|2018-06-05 13:00,5,16.31,16.31,16.31,16.31,1
20181101|2018-06-05 13:30,5,16.32,16.32,16.32,16.32,2
20181101|2018-06-06 07:30,6,16.32,16.32,16.31,16.31,2
20181101|2018-06-06 08:00,6,16.29,16.29,16.29,16.29,1
20181101|2018-06-06 08:30,6,16.34,16.36,16.34,16.36,2
20181101|2018-06-06 09:00,6,16.34,16.34,16.32,16.32,3
20181101|2018-06-06 09:30,6,16.37,16.39,16.37,16.39,4
20181101|2018-06-06 10:00,6,16.38,16.38,16.38,16.38,1
20181101|2018-06-06 10:30,6,16.38,16.42,16.38,16.42,4
20181101|2018-06-06 11:00,6,16.5,16.5,16.41,16.41,3
20181101|2018-06-06 11:30,6,16.41,16.48,16.41,16.46,4
20181101|2018-06-06 13:00,6,16.41,16.41,16.41,16.41,1
20181101|2018-06-07 09:30,7,16.45,16.45,16.42,16.42,11
20181101|2018-06-07 10:30,7,16.45,16.45,16.45,16.45,1
20181101|2018-06-07 11:00,7,16.5,16.51,16.49,16.49,4
20181101|2018-06-07 11:30,7,16.53,16.61,16.5,16.61,9
20181101|2018-06-07 12:00,7,16.58,16.62,16.57,16.62,9
20181101|2018-06-07 12:30,7,16.63,16.65,16.6,16.6,24
20181101|2018-06-07 13:00,7,16.62,16.62,16.62,16.62,1
20181101|2018-06-07 14:00,7,16.62,16.67,16.62,16.67,7
20181101|2018-06-07 14:30,7,16.62,16.63,16.62,16.63,5
20181101|2018-06-07 15:30,7,16.68,16.69,16.63,16.69,17
20181101|2018-06-07 17:00,8,16.69,16.78,16.69,16.78,10
20181101|2018-06-08 08:00,8,16.7,16.7,16.65,16.65,23
20181101|2018-06-08 08:30,8,16.65,16.68,16.65,16.66,8
20181101|2018-06-08 09:30,8,16.69,16.69,16.69,16.69,2
20181101|2018-06-08 10:00,8,16.68,16.68,16.67,16.67,3
20181101|2018-06-08 10:30,8,16.67,16.68,16.65,16.65,5
20181101|2018-06-08 11:00,8,16.68,16.68,16.68,16.68,1
20181101|2018-06-08 11:30,8,16.66,16.69,16.66,16.69,2
20181101|2018-06-08 12:00,8,16.65,16.66,16.65,16.66,9
20181101|2018-06-08 12:30,8,16.63,16.63,16.61,16.61,3
20181101|2018-06-11 09:00,11,16.65,16.65,16.65,16.65,1
20181101|2018-06-11 10:30,11,16.59,16.59,16.59,16.59,1
20181101|2018-06-11 11:00,11,16.55,16.55,16.54,16.54,2
20181101|2018-06-11 12:00,11,16.55,16.55,16.55,16.55,1
20181101|2018-06-11 12:30,11,16.54,16.54,16.54,16.54,4
20181101|2018-06-11 13:00,11,16.52,16.52,16.52,16.52,1
20181101|2018-06-12 08:30,12,16.49,16.5,16.49,16.5,2
20181101|2018-06-12 09:30,12,16.41,16.44,16.41,16.44,2
20181101|2018-06-12 10:30,12,16.48,16.49,16.48,16.49,60
20181101|2018-06-12 11:00,12,16.5,16.5,16.5,16.5,1
20181101|2018-06-12 11:30,12,16.54,16.54,16.52,16.52,5
20181101|2018-06-12 12:00,12,16.52,16.52,16.52,16.52,1
20181101|2018-06-12 12:30,12,16.52,16.52,16.47,16.47,20
20181101|2018-06-12 13:00,12,16.49,16.49,16.49,16.49,1
20181101|2018-06-13 11:00,13,16.5,16.5,16.48,16.48,3
20181101|2018-06-13 11:30,13,16.47,16.47,16.45,16.45,3
20181101|2018-06-13 13:30,13,16.47,16.47,16.47,16.47,5
20181101|2018-06-13 14:00,13,16.48,16.48,16.48,16.48,5
20181101|2018-06-13 15:00,13,16.48,16.48,16.48,16.48,12
20181101|2018-06-14 08:00,14,16.54,16.54,16.54,16.54,1
20181101|2018-06-14 09:00,14,16.55,16.55,16.51,16.51,3
20181101|2018-06-14 11:00,14,16.47,16.47,16.42,16.42,9
20181101|2018-06-14 11:30,14,16.45,16.46,16.44,16.44,6
20181101|2018-06-14 12:00,14,16.45,16.45,16.44,16.44,3
20181101|2018-06-14 12:30,14,16.43,16.43,16.43,16.43,1
20181101|2018-06-14 13:00,14,16.43,16.46,16.42,16.45,8
20181101|2018-06-14 13:30,14,16.41,16.44,16.41,16.44,3
20181101|2018-06-14 19:30,15,16.35,16.35,16.35,16.35,1
20181101|2018-06-15 08:30,15,16.41,16.41,16.35,16.35,10
20181101|2018-06-15 09:00,15,16.31,16.32,16.29,16.29,7
20181101|2018-06-15 09:30,15,16.31,16.31,16.26,16.26,4
20181101|2018-06-15 10:30,15,16.34,16.34,16.34,16.34,2
20181101|2018-06-15 11:00,15,16.33,16.33,16.3,16.3,2
20181101|2018-06-15 11:30,15,16.34,16.35,16.32,16.33,6
20181101|2018-06-15 12:30,15,16.28,16.28,16.27,16.27,2
20181101|2018-06-15 13:00,15,16.25,16.25,16.21,16.21,14
20181101|2018-06-15 13:30,15,16.21,16.21,16.21,16.21,3
20181101|2018-06-17 17:30,18,16.16,16.16,16.16,16.16,1
20181101|2018-06-18 07:00,18,16.17,16.17,16.17,16.17,1
20181101|2018-06-18 08:30,18,16.16,16.2,16.12,16.12,6
20181101|2018-06-18 09:00,18,16.14,16.14,16.12,16.12,6
20181101|2018-06-18 09:30,18,16.14,16.14,16.05,16.05,8
20181101|2018-06-18 10:30,18,16.07,16.07,16.06,16.07,6
20181101|2018-06-18 11:00,18,16.06,16.06,16.02,16.02,7
20181101|2018-06-18 11:30,18,16.01,16.03,16.01,16.03,4
20181101|2018-06-18 12:00,18,16.03,16.03,16,16,3
20181101|2018-06-18 12:30,18,16.02,16.02,16,16,3
20181101|2018-06-18 13:00,18,16.03,16.03,15.99,15.99,2
20181101|2018-06-18 13:30,18,16.01,16.01,16.01,16.01,1
20181101|2018-06-19 08:00,19,16.04,16.08,16.04,16.04,8
20181101|2018-06-19 08:30,19,15.97,15.97,15.92,15.96,3
20181101|2018-06-19 09:00,19,15.96,15.96,15.96,15.96,3
20181101|2018-06-19 09:30,19,15.95,15.95,15.91,15.91,20
20181101|2018-06-19 10:00,19,15.95,15.97,15.95,15.97,2
20181101|2018-06-19 10:30,19,16.02,16.02,16.02,16.02,10
20181101|2018-06-19 11:00,19,16.02,16.02,15.94,15.94,15
20181101|2018-06-19 13:00,19,16.04,16.06,16.03,16.03,10
20181101|2018-06-20 06:30,20,16.05,16.05,16.05,16.05,1
20181101|2018-06-20 08:30,20,16.04,16.05,16.04,16.05,25
20181101|2018-06-20 09:00,20,16.06,16.06,16.06,16.06,1
20181101|2018-06-20 09:30,20,16.1,16.1,16.07,16.1,3
20181101|2018-06-20 11:00,20,16.11,16.11,15.98,15.98,23
20181101|2018-06-20 11:30,20,16.03,16.04,16.03,16.04,2
20181101|2018-06-20 12:00,20,16.01,16.01,15.99,15.99,2
20181101|2018-06-20 13:00,20,16.04,16.05,15.99,16.05,5
20181101|2018-06-20 13:30,20,16.03,16.05,16.03,16.05,16
20181101|2018-06-20 15:00,20,16.03,16.03,16.03,16.03,1
20181101|2018-06-21 08:00,21,16.01,16.01,16.01,16.01,1
20181101|2018-06-21 08:30,21,16.05,16.05,16,16.01,3
20181101|2018-06-21 09:00,21,15.99,15.99,15.98,15.98,8
20181101|2018-06-21 09:30,21,15.97,15.98,15.97,15.98,2
20181101|2018-06-21 10:00,21,15.92,15.92,15.92,15.92,1
20181101|2018-06-21 10:30,21,15.92,15.92,15.92,15.92,2
20181101|2018-06-21 13:00,21,16.02,16.02,15.99,15.99,3
20181101|2018-06-22 08:00,22,15.93,15.93,15.93,15.93,1
20181101|2018-06-22 08:30,22,15.94,15.94,15.94,15.94,1
20181101|2018-06-22 09:00,22,15.93,15.93,15.93,15.93,1
20181101|2018-06-22 11:00,22,15.97,15.97,15.94,15.94,10
20181101|2018-06-22 11:30,22,15.93,15.93,15.93,15.93,2
20181101|2018-06-22 12:00,22,15.92,15.93,15.92,15.93,7
20181101|2018-06-22 12:30,22,15.93,15.94,15.93,15.93,17
20181101|2018-06-22 13:00,22,15.92,15.97,15.92,15.97,23
20181101|2018-06-22 13:30,22,15.97,15.98,15.97,15.98,5
20181101|2018-06-25 07:30,25,15.88,15.88,15.88,15.88,1
20181101|2018-06-25 08:30,25,15.9,15.92,15.88,15.88,28
20181101|2018-06-25 09:00,25,15.91,15.91,15.91,15.91,1
20181101|2018-06-25 09:30,25,15.89,15.89,15.89,15.89,6
20181101|2018-06-25 10:00,25,15.89,15.9,15.88,15.88,8
20181101|2018-06-25 10:30,25,15.88,15.88,15.87,15.87,9
20181101|2018-06-25 11:00,25,15.87,15.87,15.83,15.84,38
20181101|2018-06-25 11:30,25,15.84,15.84,15.84,15.84,7
20181101|2018-06-25 12:00,25,15.84,15.84,15.81,15.81,31
20181101|2018-06-25 12:30,25,15.79,15.79,15.75,15.75,13
20181101|2018-06-25 13:30,25,15.8,15.8,15.8,15.8,2
20181101|2018-06-25 14:00,25,15.8,15.8,15.8,15.8,2
20181101|2018-06-25 14:30,25,15.77,15.77,15.77,15.77,3
20181101|2018-06-25 19:00,26,15.73,15.73,15.73,15.73,2
20181101|2018-06-26 07:00,26,15.74,15.74,15.74,15.74,2
20181101|2018-06-26 07:30,26,15.74,15.74,15.74,15.74,8
20181101|2018-06-26 08:30,26,15.74,15.74,15.7,15.7,10
20181101|2018-06-26 09:00,26,15.7,15.72,15.68,15.72,9
20181101|2018-06-26 09:30,26,15.72,15.74,15.72,15.74,7
20181101|2018-06-26 10:30,26,15.79,15.81,15.79,15.81,5
20181101|2018-06-26 11:00,26,15.84,15.84,15.73,15.73,6
20181101|2018-06-26 11:30,26,15.76,15.77,15.76,15.77,11
20181101|2018-06-26 12:00,26,15.74,15.74,15.74,15.74,1
20181101|2018-06-26 12:30,26,15.73,15.73,15.73,15.73,1
20181101|2018-06-26 13:30,26,15.76,15.76,15.76,15.76,1
20181101|2018-06-27 08:30,27,15.78,15.79,15.77,15.79,3
20181101|2018-06-27 09:00,27,15.79,15.82,15.79,15.82,5
20181101|2018-06-27 09:30,27,15.79,15.84,15.79,15.83,4
20181101|2018-06-27 10:00,27,15.83,15.86,15.83,15.86,25
20181101|2018-06-27 10:30,27,15.87,15.9,15.87,15.87,6
20181101|2018-06-27 11:00,27,15.91,15.91,15.82,15.88,9
20181101|2018-06-27 11:30,27,15.88,15.89,15.88,15.88,7
20181101|2018-06-27 12:00,27,15.88,15.94,15.88,15.91,22
20181101|2018-06-27 12:30,27,15.89,15.97,15.89,15.97,15
20181101|2018-06-27 13:00,27,15.97,15.97,15.95,15.95,4
20181101|2018-06-27 14:00,27,16,16,16,16,5
20181101|2018-06-27 15:30,27,16.06,16.06,16.04,16.04,2
20181101|2018-06-27 22:00,28,15.99,15.99,15.99,15.99,2
20181101|2018-06-28 07:30,28,16.08,16.08,16.08,16.08,2
20181101|2018-06-28 08:30,28,16.07,16.15,16.07,16.11,46
20181101|2018-06-28 09:00,28,16.1,16.13,16.03,16.03,17
20181101|2018-06-28 09:30,28,16.02,16.04,16.02,16.04,3
20181101|2018-06-28 10:00,28,16.01,16.04,16.01,16.04,5
20181101|2018-06-28 10:30,28,16.01,16.04,16.01,16.02,4
20181101|2018-06-28 11:00,28,16.05,16.06,16.04,16.04,3
20181101|2018-06-28 11:30,28,16.06,16.09,16.04,16.04,3
20181101|2018-06-28 12:00,28,16.02,16.02,16.02,16.02,1
20181101|2018-06-28 12:30,28,16.01,16.01,15.99,15.99,3
20181101|2018-06-28 15:00,28,15.97,15.97,15.97,15.97,1
20181101|2018-06-28 17:30,29,15.94,15.94,15.94,15.94,1
20181101|2018-06-28 18:00,29,15.99,15.99,15.95,15.95,2
20181101|2018-06-29 08:30,29,15.98,15.98,15.96,15.96,4
20181101|2018-06-29 09:00,29,15.95,15.95,15.87,15.88,8
20181101|2018-06-29 09:30,29,15.97,15.97,15.97,15.97,1
20181101|2018-06-29 10:00,29,15.93,15.93,15.93,15.93,1
20181101|2018-06-29 10:30,29,16,16,16,16,2
20181101|2018-06-29 11:00,29,16.04,16.04,16,16,6
20181101|2018-06-29 12:30,29,16,16,16,16,1
20181101|2018-06-29 13:00,29,16.02,16.02,16,16,2
20181101|2018-07-02 08:30,2,16.03,16.03,16.03,16.03,1
20181101|2018-07-02 09:00,2,16.04,16.04,16.01,16.01,3
20181101|2018-07-02 09:30,2,16,16,15.93,15.95,6
20181101|2018-07-02 10:30,2,15.92,15.92,15.92,15.92,1
20181101|2018-07-02 11:00,2,15.92,15.97,15.92,15.95,3
20181101|2018-07-03 08:00,3,15.95,15.95,15.91,15.91,3
20181101|2018-07-03 08:30,3,15.9,15.9,15.85,15.85,39
20181101|2018-07-03 09:00,3,15.85,15.85,15.72,15.72,4
20181101|2018-07-03 10:30,3,15.77,15.77,15.76,15.76,3
20181101|2018-07-03 11:00,3,15.74,15.76,15.74,15.74,6
20181101|2018-07-03 11:30,3,15.69,15.76,15.69,15.71,10
20181101|2018-07-05 07:00,5,15.74,15.74,15.74,15.74,2
20181101|2018-07-05 07:30,5,15.74,15.74,15.73,15.73,7
20181101|2018-07-05 08:30,5,15.71,15.71,15.7,15.7,3
20181101|2018-07-05 09:00,5,15.71,15.71,15.68,15.68,4
20181101|2018-07-05 09:30,5,15.65,15.65,15.65,15.65,1
20181101|2018-07-05 10:00,5,15.65,15.65,15.65,15.65,6
20181101|2018-07-05 10:30,5,15.64,15.67,15.64,15.65,3
20181101|2018-07-05 11:00,5,15.65,15.65,15.63,15.63,7
20181101|2018-07-05 11:30,5,15.6,15.6,15.6,15.6,1
20181101|2018-07-05 12:00,5,15.6,15.6,15.6,15.6,6
20181101|2018-07-05 12:30,5,15.61,15.61,15.6,15.6,15
20181101|2018-07-05 15:30,5,15.6,15.63,15.6,15.63,8
20181101|2018-07-05 17:00,6,15.66,15.66,15.66,15.66,1
20181101|2018-07-05 18:30,6,15.59,15.59,15.59,15.59,1
20181101|2018-07-06 08:00,6,15.59,15.59,15.55,15.56,33
20181101|2018-07-06 08:30,6,15.55,15.55,15.54,15.54,5
20181101|2018-07-06 09:00,6,15.52,15.52,15.49,15.49,15
20181101|2018-07-06 10:00,6,15.5,15.5,15.48,15.48,19
20181101|2018-07-06 10:30,6,15.53,15.56,15.53,15.56,4
20181101|2018-07-06 11:00,6,15.51,15.51,15.51,15.51,2
20181101|2018-07-06 12:00,6,15.53,15.53,15.51,15.51,6
20181101|2018-07-09 07:30,9,15.47,15.47,15.47,15.47,1
20181101|2018-07-09 08:30,9,15.47,15.47,15.4,15.41,15
20181101|2018-07-09 09:00,9,15.42,15.42,15.36,15.36,24
20181101|2018-07-09 09:30,9,15.38,15.38,15.36,15.36,3
20181101|2018-07-09 10:00,9,15.36,15.36,15.36,15.36,2
20181101|2018-07-09 10:30,9,15.36,15.38,15.34,15.34,21
20181101|2018-07-09 11:00,9,15.38,15.48,15.38,15.44,11
20181101|2018-07-09 12:00,9,15.43,15.43,15.41,15.41,2
20181101|2018-07-09 12:30,9,15.4,15.42,15.39,15.42,10
20181101|2018-07-09 13:00,9,15.41,15.41,15.41,15.41,1
20181101|2018-07-09 13:30,9,15.44,15.44,15.41,15.41,9
20181101|2018-07-09 14:00,9,15.41,15.41,15.41,15.41,3
20181101|2018-07-09 14:30,9,15.41,15.41,15.41,15.41,1
20181101|2018-07-09 15:00,9,15.4,15.4,15.4,15.4,1
20181101|2018-07-10 08:00,10,15.41,15.41,15.4,15.4,10
20181101|2018-07-10 08:30,10,15.37,15.37,15.34,15.34,15
20181101|2018-07-10 09:00,10,15.34,15.34,15.33,15.33,14
20181101|2018-07-10 09:30,10,15.31,15.31,15.31,15.31,1
20181101|2018-07-10 10:00,10,15.34,15.37,15.34,15.37,16
20181101|2018-07-10 11:00,10,15.37,15.37,15.37,15.37,1
20181101|2018-07-10 11:30,10,15.43,15.46,15.43,15.46,2
20181101|2018-07-10 12:00,10,15.44,15.44,15.44,15.44,1
20181101|2018-07-10 12:30,10,15.44,15.44,15.42,15.42,9
20181101|2018-07-10 13:00,10,15.41,15.42,15.41,15.42,3
20181101|2018-07-10 15:30,10,15.42,15.42,15.42,15.42,1
20181101|2018-07-11 00:30,11,15.36,15.36,15.36,15.36,1
20181101|2018-07-11 06:30,11,15.33,15.35,15.31,15.35,5
20181101|2018-07-11 07:00,11,15.31,15.36,15.31,15.36,2
20181101|2018-07-11 08:00,11,15.36,15.36,15.36,15.36,1
20181101|2018-07-11 08:30,11,15.32,15.35,15.32,15.35,2
20181101|2018-07-11 09:00,11,15.35,15.35,15.35,15.35,2
20181101|2018-07-11 10:00,11,15.38,15.48,15.38,15.47,16
20181101|2018-07-11 10:30,11,15.46,15.46,15.46,15.46,3
20181101|2018-07-11 11:30,11,15.43,15.43,15.43,15.43,1
20181101|2018-07-11 12:30,11,15.46,15.46,15.43,15.44,4
20181101|2018-07-11 13:00,11,15.43,15.43,15.43,15.43,1
20181101|2018-07-12 07:30,12,15.55,15.55,15.55,15.55,1
20181101|2018-07-12 08:00,12,15.55,15.55,15.55,15.55,1
20181101|2018-07-12 08:30,12,15.52,15.52,15.52,15.52,1
20181101|2018-07-12 09:00,12,15.58,15.59,15.52,15.52,6
20181101|2018-07-12 10:30,12,15.55,15.55,15.55,15.55,3
20181101|2018-07-12 11:00,12,15.62,15.62,15.6,15.6,10
20181101|2018-07-12 12:30,12,15.59,15.63,15.59,15.63,2
20181101|2018-07-12 13:00,12,15.61,15.62,15.6,15.62,5
20181101|2018-07-13 09:00,13,15.52,15.55,15.52,15.55,2
20181101|2018-07-13 09:30,13,15.5,15.5,15.5,15.5,1
20181101|2018-07-13 11:00,13,15.51,15.51,15.51,15.51,2
20181101|2018-07-13 11:30,13,15.55,15.55,15.52,15.52,2
20181101|2018-07-13 13:00,13,15.51,15.51,15.51,15.51,1
20181101|2018-07-16 09:30,16,15.61,15.61,15.59,15.59,2
20181101|2018-07-16 10:30,16,15.62,15.62,15.62,15.62,1
20181101|2018-07-16 11:00,16,15.62,15.62,15.62,15.62,2
20181101|2018-07-16 11:30,16,15.62,15.62,15.62,15.62,2
20181101|2018-07-16 12:00,16,15.65,15.65,15.63,15.63,2
20181101|2018-07-16 12:30,16,15.68,15.68,15.65,15.65,2
20181101|2018-07-16 13:00,16,15.66,15.7,15.66,15.68,3
20181101|2018-07-16 19:00,17,15.77,15.77,15.7,15.7,2
20181101|2018-07-17 07:30,17,15.7,15.7,15.7,15.7,3
20181101|2018-07-17 08:30,17,15.7,15.7,15.6,15.64,30
20181101|2018-07-17 09:00,17,15.63,15.65,15.6,15.65,24
20181101|2018-07-17 09:30,17,15.66,15.79,15.66,15.77,19
20181101|2018-07-17 10:00,17,15.79,15.87,15.78,15.85,17
20181101|2018-07-17 10:30,17,15.83,15.84,15.81,15.82,6
20181101|2018-07-17 11:00,17,15.78,15.78,15.66,15.66,23
20181101|2018-07-17 11:30,17,15.67,15.74,15.65,15.7,16
20181101|2018-07-17 12:30,17,15.74,15.74,15.71,15.71,6
20181101|2018-07-17 13:00,17,15.7,15.78,15.69,15.77,11
20181101|2018-07-17 13:30,17,15.79,15.84,15.79,15.84,9
20181101|2018-07-18 08:30,18,15.73,15.91,15.73,15.9,38
20181101|2018-07-18 09:00,18,15.89,15.89,15.82,15.87,55
20181101|2018-07-18 09:30,18,15.86,15.87,15.84,15.84,7
20181101|2018-07-18 10:00,18,15.85,15.85,15.81,15.81,5
20181101|2018-07-18 10:30,18,15.85,15.85,15.85,15.85,1
20181101|2018-07-18 11:00,18,15.85,15.9,15.85,15.85,15
20181101|2018-07-18 11:30,18,15.92,15.96,15.92,15.96,20
20181101|2018-07-18 12:00,18,15.98,16.01,15.96,15.96,12
20181101|2018-07-18 12:30,18,15.95,15.95,15.94,15.94,2
20181101|2018-07-18 13:00,18,15.94,15.97,15.94,15.97,19
20181101|2018-07-18 13:30,18,16.01,16.01,16.01,16.01,5
20181101|2018-07-18 15:00,18,16.05,16.05,16.05,16.05,1
20181101|2018-07-18 15:30,18,16.01,16.01,16.01,16.01,3
20181101|2018-07-19 08:30,19,15.98,16.02,15.97,16,28
20181101|2018-07-19 09:00,19,15.98,16,15.98,15.98,35
20181101|2018-07-19 09:30,19,15.97,15.98,15.97,15.98,6
20181101|2018-07-19 10:00,19,15.97,15.97,15.97,15.97,1
20181101|2018-07-19 10:30,19,16,16,16,16,1
20181101|2018-07-19 11:00,19,15.97,15.97,15.94,15.94,21
20181101|2018-07-19 11:30,19,15.94,15.94,15.82,15.82,29
20181101|2018-07-19 13:00,19,15.86,15.86,15.86,15.86,3
20181101|2018-07-20 04:00,20,15.97,15.97,15.97,15.97,1
20181101|2018-07-20 04:30,20,15.99,15.99,15.99,15.99,1
20181101|2018-07-20 05:30,20,15.98,15.98,15.98,15.98,1
20181101|2018-07-20 06:00,20,15.98,15.98,15.98,15.98,3
20181101|2018-07-20 07:30,20,16.04,16.05,15.99,16,22
20181101|2018-07-20 08:30,20,15.99,15.99,15.92,15.92,11
20181101|2018-07-20 09:00,20,15.92,15.92,15.88,15.88,10
20181101|2018-07-20 10:30,20,15.98,15.98,15.97,15.97,3
20181101|2018-07-20 11:00,20,15.97,15.97,15.9,15.93,23
20181101|2018-07-20 11:30,20,15.94,15.94,15.93,15.94,3
20181101|2018-07-20 12:00,20,15.95,15.95,15.95,15.95,2
20181101|2018-07-20 12:30,20,15.94,15.98,15.94,15.98,10
20181101|2018-07-20 13:00,20,15.96,16,15.96,16,4
20181101|2018-07-20 13:30,20,16.03,16.08,16.03,16.06,7
20181101|2018-07-23 07:00,23,16,16,16,16,3
20181101|2018-07-23 09:00,23,16.05,16.05,16.05,16.05,1
20181101|2018-07-23 10:00,23,15.98,15.98,15.98,15.98,1
20181101|2018-07-23 11:00,23,16,16,16,16,3
20181101|2018-07-23 13:00,23,15.99,16.02,15.98,16.02,3
20181101|2018-07-24 09:30,24,15.96,15.96,15.96,15.96,12
20181101|2018-07-24 10:00,24,16,16,16,16,7
20181101|2018-07-24 10:30,24,16.04,16.12,16.04,16.11,14
20181101|2018-07-24 11:00,24,16.1,16.22,16.1,16.14,15
20181101|2018-07-24 11:30,24,16.17,16.17,16.17,16.17,1
20181101|2018-07-24 12:00,24,16.12,16.15,16.12,16.13,3
20181101|2018-07-24 12:30,24,16.16,16.16,16.16,16.16,1
20181101|2018-07-24 13:00,24,16.18,16.18,16.16,16.17,3
20181101|2018-07-24 14:00,24,16.19,16.21,16.19,16.21,3
20181101|2018-07-25 03:30,25,16.18,16.18,16.18,16.18,2
20181101|2018-07-25 08:30,25,16.22,16.35,16.22,16.32,66
20181101|2018-07-25 09:00,25,16.35,16.38,16.34,16.38,29
20181101|2018-07-25 10:00,25,16.37,16.37,16.37,16.37,4
20181101|2018-07-25 10:30,25,16.33,16.33,16.31,16.32,7
20181101|2018-07-25 11:00,25,16.3,16.3,16.2,16.2,14
20181101|2018-07-25 11:30,25,16.2,16.2,16.15,16.16,6
20181101|2018-07-25 12:00,25,16.25,16.25,16.25,16.25,1
20181101|2018-07-25 12:30,25,16.21,16.21,16.21,16.21,1
20181101|2018-07-25 15:00,25,16.22,16.22,16.22,16.22,2
20181101|2018-07-26 08:00,26,16.2,16.2,16.2,16.2,3
20181101|2018-07-26 08:30,26,16.2,16.2,16.09,16.13,6
20181101|2018-07-26 09:00,26,16.11,16.17,16.11,16.17,6
20181101|2018-07-26 10:30,26,16.22,16.22,16.22,16.22,3
20181101|2018-07-26 11:00,26,16.15,16.15,16.15,16.15,1
20181101|2018-07-26 11:30,26,16.16,16.16,16.13,16.15,4
20181101|2018-07-26 12:30,26,16.13,16.13,16.11,16.11,2
20181101|2018-07-26 13:00,26,16.1,16.15,16.1,16.14,10
20181101|2018-07-26 17:00,27,16.06,16.06,16.06,16.06,1
20181101|2018-07-27 08:30,27,16.03,16.03,16.03,16.03,1
20181101|2018-07-27 10:00,27,16.03,16.03,16.03,16.03,4
20181101|2018-07-27 10:30,27,16.06,16.1,16.06,16.1,20
20181101|2018-07-27 11:00,27,16.1,16.22,16.1,16.12,15
20181101|2018-07-27 11:30,27,16.11,16.13,16.06,16.06,4
20181101|2018-07-27 12:30,27,16.12,16.12,16.08,16.08,3
20181101|2018-07-27 13:00,27,16.12,16.12,16.08,16.08,2
20181101|2018-07-30 09:00,30,16.17,16.17,16.16,16.17,9
20181101|2018-07-30 09:30,30,16.16,16.16,16.16,16.16,1
20181101|2018-07-30 10:00,30,16.16,16.16,16.13,16.13,5
20181101|2018-07-30 11:00,30,16.14,16.14,16.02,16.02,13
20181101|2018-07-30 11:30,30,16.07,16.11,16.07,16.11,4
20181101|2018-07-30 12:00,30,16.13,16.17,16.13,16.17,2
20181101|2018-07-30 12:30,30,16.2,16.2,16.2,16.2,2
20181101|2018-07-30 13:00,30,16.21,16.21,16.21,16.21,6
20181101|2018-07-30 13:30,30,16.22,16.22,16.21,16.21,2
20181101|2018-07-30 14:00,30,16.2,16.2,16.2,16.2,1
20181101|2018-07-31 08:00,31,16.2,16.2,16.17,16.17,2
20181101|2018-07-31 08:30,31,16.18,16.2,16.16,16.2,27
20181101|2018-07-31 09:00,31,16.19,16.23,16.19,16.23,17
20181101|2018-07-31 09:30,31,16.23,16.24,16.22,16.22,10
20181101|2018-07-31 10:00,31,16.23,16.23,16.21,16.21,4
20181101|2018-07-31 11:00,31,16.18,16.18,16.17,16.17,13
20181101|2018-07-31 11:30,31,16.18,16.2,16.18,16.2,9
20181101|2018-07-31 12:30,31,16.21,16.21,16.21,16.21,1
20181101|2018-07-31 13:00,31,16.21,16.21,16.21,16.21,2
20181101|2018-07-31 14:30,31,16.21,16.21,16.21,16.21,2
20181101|2018-07-31 15:00,31,16.21,16.23,16.21,16.23,15
20181101|2018-08-01 08:30,1,16.17,16.17,16.17,16.17,3
20181101|2018-08-01 09:00,1,16.2,16.2,16.2,16.2,1
20181101|2018-08-01 09:30,1,16.16,16.16,16.11,16.14,17
20181101|2018-08-01 10:00,1,16.11,16.12,16.1,16.1,10
20181101|2018-08-01 10:30,1,16.09,16.09,16.08,16.09,9
20181101|2018-08-01 11:00,1,16.17,16.31,16.17,16.28,66
20181101|2018-08-01 11:30,1,16.3,16.37,16.3,16.37,56
20181101|2018-08-01 12:00,1,16.39,16.4,16.38,16.39,4
20181101|2018-08-01 12:30,1,16.39,16.39,16.37,16.37,10
20181101|2018-08-01 13:00,1,16.39,16.39,16.37,16.37,2
20181101|2018-08-01 14:00,1,16.4,16.4,16.4,16.4,1
20181101|2018-08-01 14:30,1,16.41,16.41,16.41,16.41,2
20181101|2018-08-01 15:30,1,16.43,16.43,16.39,16.39,9
20181101|2018-08-01 18:00,2,16.39,16.39,16.39,16.39,5
20181101|2018-08-02 07:30,2,16.39,16.39,16.39,16.39,1
20181101|2018-08-02 08:00,2,16.45,16.49,16.45,16.49,8
20181101|2018-08-02 08:30,2,16.4,16.45,16.4,16.44,8
20181101|2018-08-02 09:00,2,16.46,16.46,16.41,16.41,4
20181101|2018-08-02 10:00,2,16.4,16.4,16.35,16.35,12
20181101|2018-08-02 10:30,2,16.35,16.38,16.35,16.38,10
20181101|2018-08-02 11:00,2,16.42,16.49,16.42,16.46,17
20181101|2018-08-02 11:30,2,16.41,16.41,16.35,16.35,8
20181101|2018-08-02 12:30,2,16.35,16.35,16.33,16.33,13
20181101|2018-08-02 13:00,2,16.32,16.33,16.32,16.33,4
20181101|2018-08-03 06:30,3,16.34,16.34,16.34,16.34,1
20181101|2018-08-03 07:30,3,16.31,16.31,16.31,16.31,1
20181101|2018-08-03 08:30,3,16.36,16.39,16.35,16.37,18
20181101|2018-08-03 09:00,3,16.37,16.4,16.24,16.3,20
20181101|2018-08-03 09:30,3,16.29,16.3,16.29,16.3,5
20181101|2018-08-03 10:00,3,16.24,16.28,16.24,16.27,3
20181101|2018-08-03 10:30,3,16.26,16.26,16.26,16.26,1
20181101|2018-08-03 11:00,3,16.25,16.3,16.25,16.28,4
20181101|2018-08-03 11:30,3,16.21,16.21,16.17,16.2,17
20181101|2018-08-03 12:00,3,16.24,16.25,16.24,16.25,2
20181101|2018-08-03 12:30,3,16.24,16.29,16.24,16.29,6
20181101|2018-08-03 13:00,3,16.23,16.23,16.23,16.23,1
20181101|2018-08-03 13:30,3,16.27,16.27,16.27,16.27,2
20181101|2018-08-06 08:30,6,16.21,16.21,16.16,16.16,2
20181101|2018-08-06 09:30,6,16.14,16.17,16.14,16.14,15
20181101|2018-08-06 10:00,6,16.12,16.12,16.12,16.12,6
20181101|2018-08-06 10:30,6,16.11,16.11,16.1,16.1,5
20181101|2018-08-06 11:00,6,16.1,16.12,16.08,16.1,11
20181101|2018-08-06 11:30,6,16.12,16.14,16.12,16.14,10
20181101|2018-08-06 12:30,6,16.08,16.08,16.07,16.07,13
20181101|2018-08-06 13:00,6,16.05,16.05,16.03,16.03,10
20181101|2018-08-06 14:00,6,16.05,16.05,16.05,16.05,1
20181101|2018-08-07 05:30,7,16.03,16.03,16.01,16.01,4
20181101|2018-08-07 06:00,7,16.01,16.01,16.01,16.01,1
20181101|2018-08-07 08:00,7,16,16.03,16,16.03,10
20181101|2018-08-07 08:30,7,16.02,16.02,16,16,3
20181101|2018-08-07 09:00,7,15.99,16.02,15.99,16,15
20181101|2018-08-07 09:30,7,16,16,16,16,1
20181101|2018-08-07 10:00,7,16,16.01,15.99,15.99,4
20181101|2018-08-07 11:00,7,16.01,16.08,16.01,16.08,22
20181101|2018-08-07 11:30,7,16.08,16.09,16.08,16.09,6
20181101|2018-08-07 12:00,7,16.04,16.1,16.04,16.1,24
20181101|2018-08-07 13:00,7,16.09,16.09,16.08,16.08,6
20181101|2018-08-08 08:00,8,16.13,16.13,16.13,16.13,1
20181101|2018-08-08 08:30,8,16.06,16.06,16.06,16.06,2
20181101|2018-08-08 09:30,8,16.02,16.02,16.02,16.02,3
20181101|2018-08-08 10:30,8,16.03,16.03,16.01,16.01,11
20181101|2018-08-08 11:00,8,16.01,16.2,16.01,16.2,27
20181101|2018-08-08 11:30,8,16.2,16.22,16.19,16.19,13
20181101|2018-08-08 12:30,8,16.2,16.2,16.19,16.19,2
20181101|2018-08-08 13:00,8,16.22,16.22,16.19,16.19,5
20181101|2018-08-08 13:30,8,16.22,16.22,16.22,16.22,3
20181101|2018-08-08 14:00,8,16.22,16.24,16.22,16.24,3
20181101|2018-08-08 19:30,9,16.29,16.3,16.29,16.3,5
20181101|2018-08-09 08:00,9,16.3,16.39,16.3,16.39,17
20181101|2018-08-09 08:30,9,16.39,16.43,16.35,16.43,28
20181101|2018-08-09 09:30,9,16.43,16.43,16.43,16.43,1
20181101|2018-08-09 10:00,9,16.38,16.38,16.38,16.38,1
20181101|2018-08-09 10:30,9,16.38,16.38,16.36,16.37,16
20181101|2018-08-09 11:00,9,16.37,16.45,16.37,16.42,25
20181101|2018-08-09 11:30,9,16.42,16.42,16.42,16.42,5
20181101|2018-08-09 12:00,9,16.45,16.45,16.38,16.38,11
20181101|2018-08-09 12:30,9,16.37,16.37,16.35,16.36,14
20181101|2018-08-09 13:00,9,16.36,16.36,16.34,16.34,13
20181101|2018-08-09 13:30,9,16.34,16.34,16.34,16.34,3
20181101|2018-08-09 15:00,9,16.35,16.35,16.34,16.34,2
20181101|2018-08-09 20:30,10,16.38,16.38,16.38,16.38,1
20181101|2018-08-10 07:00,10,16.38,16.38,16.38,16.38,1
20181101|2018-08-10 08:00,10,16.42,16.42,16.42,16.42,2
20181101|2018-08-10 08:30,10,16.43,16.44,16.43,16.44,8
20181101|2018-08-10 09:00,10,16.42,16.44,16.42,16.43,25
20181101|2018-08-10 09:30,10,16.44,16.45,16.44,16.45,10
20181101|2018-08-10 10:30,10,16.42,16.46,16.42,16.46,18
20181101|2018-08-10 11:00,10,16.45,16.46,16.43,16.43,17
20181101|2018-08-10 11:30,10,16.43,16.45,16.43,16.45,7
20181101|2018-08-10 12:00,10,16.45,16.45,16.45,16.45,1
20181101|2018-08-10 12:30,10,16.44,16.44,16.37,16.37,16
20181101|2018-08-10 13:00,10,16.36,16.36,16.36,16.36,3
20181101|2018-08-12 17:00,13,16.38,16.38,16.38,16.38,4
20181101|2018-08-12 18:30,13,16.42,16.42,16.42,16.42,1
20181101|2018-08-13 07:30,13,16.43,16.43,16.43,16.43,1
20181101|2018-08-13 08:30,13,16.4,16.4,16.31,16.31,26
20181101|2018-08-13 09:00,13,16.32,16.32,16.32,16.32,1
20181101|2018-08-13 09:30,13,16.27,16.27,16.27,16.27,1
20181101|2018-08-13 10:00,13,16.3,16.3,16.3,16.3,5
20181101|2018-08-13 10:30,13,16.3,16.3,16.3,16.3,1
20181101|2018-08-13 11:00,13,16.3,16.3,16.3,16.3,12
20181101|2018-08-13 12:00,13,16.29,16.29,16.21,16.21,28
20181101|2018-08-13 12:30,13,16.19,16.19,16.18,16.18,10
20181101|2018-08-13 13:00,13,16.23,16.25,16.23,16.25,13
20181101|2018-08-13 14:00,13,16.28,16.31,16.28,16.3,7
20181101|2018-08-13 18:30,14,16.25,16.25,16.25,16.25,1
20181101|2018-08-14 07:00,14,16.27,16.27,16.27,16.27,1
20181101|2018-08-14 08:00,14,16.3,16.3,16.3,16.3,1
20181101|2018-08-14 08:30,14,16.33,16.35,16.27,16.3,39
20181101|2018-08-14 09:00,14,16.3,16.33,16.3,16.31,9
20181101|2018-08-14 09:30,14,16.29,16.3,16.29,16.3,3
20181101|2018-08-14 10:00,14,16.28,16.28,16.25,16.25,17
20181101|2018-08-14 10:30,14,16.24,16.24,16.23,16.23,14
20181101|2018-08-14 11:00,14,16.2,16.25,16.2,16.22,29
20181101|2018-08-14 11:30,14,16.23,16.25,16.23,16.25,14
20181101|2018-08-14 12:00,14,16.25,16.27,16.25,16.26,8
20181101|2018-08-14 12:30,14,16.28,16.28,16.25,16.25,13
20181101|2018-08-14 14:00,14,16.25,16.25,16.25,16.25,2
20181101|2018-08-14 15:00,14,16.25,16.25,16.25,16.25,1
20181101|2018-08-15 08:00,15,16.26,16.27,16.26,16.26,3
20181101|2018-08-15 09:00,15,16.25,16.25,16.21,16.21,11
20181101|2018-08-15 09:30,15,16.2,16.2,16.18,16.18,7
20181101|2018-08-15 10:00,15,16.2,16.2,16.18,16.18,4
20181101|2018-08-15 10:30,15,16.18,16.18,16.15,16.15,9
20181101|2018-08-15 11:00,15,16.17,16.18,16.12,16.14,33
20181101|2018-08-15 11:30,15,16.18,16.2,16.15,16.15,13
20181101|2018-08-15 13:00,15,16.15,16.15,16.15,16.15,1
20181101|2018-08-15 15:00,15,16.17,16.17,16.17,16.17,2
20181101|2018-08-15 15:30,15,16.17,16.17,16.17,16.17,1
20181101|2018-08-15 18:30,16,16.1,16.1,16.1,16.1,2
20181101|2018-08-16 05:30,16,16.11,16.11,16.11,16.11,1
20181101|2018-08-16 07:30,16,16.14,16.14,16.14,16.14,1
20181101|2018-08-16 08:30,16,16.15,16.16,16.08,16.08,26
20181101|2018-08-16 09:00,16,16.08,16.13,16.07,16.07,67
20181101|2018-08-16 09:30,16,16.09,16.09,16.08,16.08,8
20181101|2018-08-16 10:00,16,16.08,16.09,16.08,16.08,6
20181101|2018-08-16 10:30,16,16.08,16.11,16.07,16.08,11
20181101|2018-08-16 11:00,16,16.07,16.07,15.97,16,43
20181101|2018-08-16 11:30,16,16.01,16.01,16.01,16.01,1
20181101|2018-08-16 12:00,16,16.01,16.01,15.99,15.99,4
20181101|2018-08-16 12:30,16,16.01,16.01,16,16,4
20181101|2018-08-16 13:00,16,16.02,16.03,16.02,16.02,12
20181101|2018-08-16 14:00,16,16.08,16.08,16.08,16.08,2
20181101|2018-08-17 07:00,17,16.09,16.1,16.09,16.1,6
20181101|2018-08-17 08:00,17,16.11,16.11,16.11,16.11,1
20181101|2018-08-17 08:30,17,16.02,16.04,16.02,16.04,12
20181101|2018-08-17 09:00,17,16.02,16.08,16.02,16.08,6
20181101|2018-08-17 10:00,17,16.08,16.1,16.08,16.08,14
20181101|2018-08-17 10:30,17,16.1,16.1,16.1,16.1,10
20181101|2018-08-17 11:00,17,16.09,16.09,15.99,15.99,3
20181101|2018-08-17 11:30,17,16.08,16.12,16.04,16.04,8
20181101|2018-08-17 13:00,17,16.02,16.02,16.02,16.02,1
20181101|2018-08-20 08:30,20,16,16,15.94,15.95,11
20181101|2018-08-20 09:00,20,15.96,15.99,15.96,15.99,4
20181101|2018-08-20 09:30,20,15.99,15.99,15.99,15.99,6
20181101|2018-08-20 10:30,20,15.97,15.97,15.96,15.96,2
20181101|2018-08-20 11:00,20,15.98,15.98,15.92,15.94,23
20181101|2018-08-20 11:30,20,15.96,15.96,15.96,15.96,1
20181101|2018-08-20 12:00,20,15.99,16.09,15.99,16.09,14
20181101|2018-08-20 12:30,20,16.06,16.06,16.03,16.03,39
20181101|2018-08-20 13:00,20,16.02,16.02,16.01,16.02,7
20181101|2018-08-20 13:30,20,16.05,16.05,16.05,16.05,2
20181101|2018-08-21 08:30,21,16.07,16.07,16.07,16.07,33
20181101|2018-08-21 09:00,21,16.07,16.07,16.07,16.07,8
20181101|2018-08-21 09:30,21,16.11,16.11,16.11,16.11,1
20181101|2018-08-21 10:00,21,16.12,16.12,16.1,16.11,24
20181101|2018-08-21 10:30,21,16.1,16.1,16.03,16.03,9
20181101|2018-08-21 11:00,21,16.04,16.04,15.93,15.97,12
20181101|2018-08-21 12:00,21,16.06,16.06,16.04,16.04,6
20181101|2018-08-21 12:30,21,16.03,16.03,16.03,16.03,1
20181101|2018-08-21 13:00,21,16.05,16.06,16.05,16.06,7
20181101|2018-08-21 14:00,21,16.08,16.09,16.08,16.09,2
20181101|2018-08-22 08:30,22,16.04,16.04,16.01,16.01,25
20181101|2018-08-22 09:00,22,15.97,15.98,15.95,15.96,31
20181101|2018-08-22 09:30,22,15.95,15.95,15.95,15.95,2
20181101|2018-08-22 10:30,22,15.93,15.93,15.92,15.93,14
20181101|2018-08-22 11:00,22,15.92,15.99,15.92,15.99,14
20181101|2018-08-22 12:00,22,15.99,16,15.99,16,6
20181101|2018-08-22 12:30,22,15.99,15.99,15.99,15.99,2
20181101|2018-08-22 13:30,22,15.95,15.97,15.95,15.97,5
20181101|2018-08-23 07:30,23,16.05,16.05,16.05,16.05,3
20181101|2018-08-23 08:30,23,16.03,16.03,16.03,16.03,20
20181101|2018-08-23 10:00,23,16.02,16.02,16.02,16.02,1
20181101|2018-08-23 10:30,23,16,16.03,15.99,16.03,22
20181101|2018-08-23 11:00,23,16.1,16.32,16.1,16.32,47
20181101|2018-08-23 11:30,23,16.25,16.28,16.22,16.22,19
20181101|2018-08-23 12:00,23,16.26,16.27,16.26,16.27,7
20181101|2018-08-23 12:30,23,16.25,16.27,16.25,16.27,12
20181101|2018-08-23 13:00,23,16.29,16.29,16.29,16.29,3
20181101|2018-08-23 13:30,23,16.29,16.29,16.29,16.29,9
20181101|2018-08-23 14:00,23,16.26,16.26,16.26,16.26,2
20181101|2018-08-23 14:30,23,16.26,16.26,16.26,16.26,1
20181101|2018-08-23 21:30,24,16.29,16.29,16.29,16.29,1
20181101|2018-08-24 08:00,24,16.26,16.26,16.26,16.26,1
20181101|2018-08-24 08:30,24,16.32,16.37,16.3,16.37,18
20181101|2018-08-24 09:00,24,16.38,16.4,16.37,16.4,21
20181101|2018-08-24 09:30,24,16.38,16.38,16.38,16.38,4
20181101|2018-08-24 10:00,24,16.39,16.39,16.36,16.36,18
20181101|2018-08-24 10:30,24,16.32,16.38,16.32,16.38,12
20181101|2018-08-24 11:00,24,16.38,16.38,16.36,16.36,13
20181101|2018-08-24 12:00,24,16.36,16.36,16.36,16.36,3
20181101|2018-08-24 13:00,24,16.34,16.35,16.34,16.35,3
20181101|2018-08-24 13:30,24,16.32,16.32,16.32,16.32,1
20181101|2018-08-26 17:00,27,16.34,16.34,16.34,16.34,1
20181101|2018-08-26 18:00,27,16.34,16.34,16.34,16.34,1
20181101|2018-08-27 08:30,27,16.35,16.49,16.35,16.49,45
20181101|2018-08-27 09:00,27,16.49,16.59,16.49,16.59,110
20181101|2018-08-27 09:30,27,16.59,16.59,16.54,16.54,14
20181101|2018-08-27 10:00,27,16.54,16.54,16.54,16.54,1
20181101|2018-08-27 10:30,27,16.55,16.55,16.54,16.55,6
20181101|2018-08-27 11:00,27,16.5,16.5,16.46,16.46,13
20181101|2018-08-27 11:30,27,16.45,16.45,16.45,16.45,3
20181101|2018-08-27 12:30,27,16.45,16.45,16.45,16.45,2
20181101|2018-08-27 13:00,27,16.45,16.45,16.45,16.45,3
20181101|2018-08-27 13:30,27,16.43,16.47,16.43,16.47,5
20181101|2018-08-27 14:00,27,16.51,16.52,16.51,16.51,9
20181101|2018-08-27 14:30,27,16.52,16.53,16.52,16.53,4
20181101|2018-08-27 15:00,27,16.52,16.52,16.52,16.52,1
20181101|2018-08-27 15:30,27,16.52,16.52,16.51,16.51,11
20181101|2018-08-27 17:00,28,16.57,16.57,16.57,16.57,1
20181101|2018-08-28 06:30,28,16.56,16.59,16.56,16.59,5
20181101|2018-08-28 07:00,28,16.6,16.62,16.6,16.62,26
20181101|2018-08-28 07:30,28,16.59,16.59,16.59,16.59,5
20181101|2018-08-28 08:30,28,16.6,16.72,16.6,16.71,76
20181101|2018-08-28 09:00,28,16.72,16.74,16.7,16.7,75
20181101|2018-08-28 09:30,28,16.7,16.7,16.6,16.6,40
20181101|2018-08-28 10:00,28,16.6,16.6,16.6,16.6,1
20181101|2018-08-28 10:30,28,16.55,16.63,16.52,16.6,16
20181101|2018-08-28 11:00,28,16.65,16.67,16.62,16.66,22
20181101|2018-08-28 11:30,28,16.64,16.64,16.58,16.58,4
20181101|2018-08-28 12:00,28,16.63,16.63,16.63,16.63,4
20181101|2018-08-28 12:30,28,16.62,16.62,16.6,16.6,2
20181101|2018-08-28 13:00,28,16.6,16.6,16.6,16.6,20
20181101|2018-08-28 13:30,28,16.57,16.57,16.57,16.57,1
20181101|2018-08-28 14:00,28,16.57,16.58,16.57,16.58,2
20181101|2018-08-28 14:30,28,16.58,16.58,16.56,16.56,3
20181101|2018-08-28 15:30,28,16.57,16.57,16.56,16.56,5
20181101|2018-08-29 08:00,29,16.57,16.57,16.57,16.57,1
20181101|2018-08-29 08:30,29,16.58,16.68,16.58,16.67,57
20181101|2018-08-29 09:00,29,16.66,16.69,16.66,16.68,17
20181101|2018-08-29 09:30,29,16.66,16.66,16.65,16.65,19
20181101|2018-08-29 10:00,29,16.64,16.64,16.57,16.58,30
20181101|2018-08-29 10:30,29,16.58,16.58,16.58,16.58,4
20181101|2018-08-29 11:00,29,16.59,16.59,16.55,16.56,30
20181101|2018-08-29 11:30,29,16.58,16.58,16.53,16.53,11
20181101|2018-08-29 12:00,29,16.54,16.54,16.54,16.54,1
20181101|2018-08-29 13:00,29,16.56,16.57,16.53,16.53,6
20181101|2018-08-29 13:30,29,16.52,16.52,16.52,16.52,4
20181101|2018-08-30 02:00,30,16.55,16.55,16.55,16.55,1
20181101|2018-08-30 03:00,30,16.55,16.55,16.55,16.55,1
20181101|2018-08-30 06:00,30,16.56,16.56,16.56,16.56,1
20181101|2018-08-30 07:00,30,16.56,16.56,16.56,16.56,2
20181101|2018-08-30 07:30,30,16.53,16.55,16.51,16.51,16
20181101|2018-08-30 08:00,30,16.48,16.48,16.45,16.45,24
20181101|2018-08-30 08:30,30,16.47,16.47,16.45,16.45,47
20181101|2018-08-30 09:00,30,16.46,16.47,16.41,16.41,12
20181101|2018-08-30 09:30,30,16.41,16.47,16.41,16.46,28
20181101|2018-08-30 10:00,30,16.45,16.45,16.45,16.45,15
20181101|2018-08-30 10:30,30,16.45,16.53,16.45,16.53,9
20181101|2018-08-30 11:00,30,16.54,16.6,16.48,16.53,46
20181101|2018-08-30 11:30,30,16.53,16.53,16.5,16.5,9
20181101|2018-08-30 12:00,30,16.53,16.55,16.53,16.55,12
20181101|2018-08-30 12:30,30,16.55,16.55,16.55,16.55,5
20181101|2018-08-30 13:00,30,16.52,16.52,16.52,16.52,1
20181101|2018-08-30 15:30,30,16.5,16.5,16.5,16.5,2
20181101|2018-08-31 08:00,31,16.54,16.54,16.54,16.54,4
20181101|2018-08-31 08:30,31,16.58,16.58,16.58,16.58,4
20181101|2018-08-31 09:00,31,16.57,16.57,16.57,16.57,4
20181101|2018-08-31 09:30,31,16.57,16.57,16.57,16.57,17
20181101|2018-08-31 10:00,31,16.57,16.57,16.56,16.57,23
20181101|2018-08-31 10:30,31,16.57,16.57,16.56,16.57,11
20181101|2018-08-31 11:00,31,16.54,16.61,16.54,16.58,41
20181101|2018-08-31 11:30,31,16.61,16.65,16.61,16.62,31
20181101|2018-08-31 12:00,31,16.64,16.65,16.63,16.63,19
20181101|2018-08-31 12:30,31,16.63,16.66,16.63,16.63,18
20181101|2018-08-31 13:00,31,16.64,16.64,16.63,16.63,14
20181101|2018-08-31 13:30,31,16.63,16.63,16.63,16.63,1
20181101|2018-09-03 17:00,4,16.65,16.67,16.65,16.67,4
20181101|2018-09-04 04:00,4,16.71,16.71,16.71,16.71,3
20181101|2018-09-04 07:00,4,16.73,16.73,16.73,16.73,1
20181101|2018-09-04 07:30,4,16.74,16.75,16.74,16.75,45
20181101|2018-09-04 08:30,4,16.71,16.74,16.69,16.74,8
20181101|2018-09-04 09:00,4,16.69,16.74,16.69,16.74,9
20181101|2018-09-04 09:30,4,16.72,16.72,16.69,16.71,15
20181101|2018-09-04 10:00,4,16.7,16.7,16.7,16.7,3
20181101|2018-09-04 10:30,4,16.72,16.74,16.72,16.74,4
20181101|2018-09-04 11:00,4,16.73,16.73,16.64,16.7,40
20181101|2018-09-04 11:30,4,16.73,16.73,16.73,16.73,2
20181101|2018-09-04 12:00,4,16.75,16.75,16.75,16.75,16
20181101|2018-09-04 12:30,4,16.7,16.7,16.65,16.65,19
20181101|2018-09-04 13:00,4,16.67,16.67,16.67,16.67,1
20181101|2018-09-04 15:30,4,16.69,16.69,16.69,16.69,1
20181101|2018-09-05 08:30,5,16.69,16.7,16.69,16.7,6
20181101|2018-09-05 09:00,5,16.72,16.72,16.69,16.69,21
20181101|2018-09-05 09:30,5,16.7,16.73,16.7,16.73,13
20181101|2018-09-05 10:00,5,16.74,16.77,16.74,16.76,59
20181101|2018-09-05 10:30,5,16.76,16.78,16.76,16.78,16
20181101|2018-09-05 11:00,5,16.77,16.78,16.74,16.75,55
20181101|2018-09-05 11:30,5,16.74,16.76,16.74,16.74,26
20181101|2018-09-05 12:00,5,16.74,16.74,16.74,16.74,12
20181101|2018-09-05 13:00,5,16.75,16.75,16.75,16.75,5
20181101|2018-09-05 14:00,5,16.75,16.77,16.75,16.77,34
20181101|2018-09-05 14:30,5,16.77,16.77,16.76,16.76,17
20181101|2018-09-05 15:00,5,16.75,16.75,16.75,16.75,2
20181101|2018-09-05 17:00,6,16.74,16.74,16.74,16.74,1
20181101|2018-09-06 00:30,6,16.74,16.74,16.71,16.71,5
20181101|2018-09-06 03:00,6,16.71,16.77,16.71,16.77,4
20181101|2018-09-06 05:30,6,16.77,16.77,16.77,16.77,8
20181101|2018-09-06 06:00,6,16.78,16.78,16.78,16.78,5
20181101|2018-09-06 07:00,6,16.78,16.78,16.78,16.78,1
20181101|2018-09-06 07:30,6,16.77,16.77,16.77,16.77,6
20181101|2018-09-06 08:00,6,16.79,16.79,16.71,16.72,10
20181101|2018-09-06 08:30,6,16.71,16.72,16.7,16.72,4
20181101|2018-09-06 09:00,6,16.74,16.74,16.73,16.73,3
20181101|2018-09-06 09:30,6,16.71,16.71,16.71,16.71,1
20181101|2018-09-06 10:00,6,16.71,16.71,16.7,16.7,4
20181101|2018-09-06 10:30,6,16.7,16.7,16.64,16.64,24
20181101|2018-09-06 11:00,6,16.64,16.64,16.37,16.5,87
20181101|2018-09-06 11:30,6,16.49,16.49,16.46,16.46,11
20181101|2018-09-06 12:00,6,16.49,16.49,16.45,16.45,4
20181101|2018-09-06 12:30,6,16.41,16.43,16.41,16.43,2
20181101|2018-09-06 13:00,6,16.41,16.43,16.41,16.43,4
20181101|2018-09-06 14:00,6,16.43,16.43,16.36,16.36,31
20181101|2018-09-06 17:00,7,16.32,16.32,16.32,16.32,1
20181101|2018-09-06 19:30,7,16.34,16.34,16.34,16.34,3
20181101|2018-09-06 20:00,7,16.32,16.32,16.32,16.32,1
20181101|2018-09-07 04:00,7,16.32,16.32,16.29,16.3,11
20181101|2018-09-07 07:00,7,16.35,16.4,16.35,16.4,2
20181101|2018-09-07 08:00,7,16.31,16.31,16.31,16.31,1
20181101|2018-09-07 08:30,7,16.35,16.36,16.32,16.32,39
20181101|2018-09-07 09:00,7,16.33,16.33,16.31,16.31,40
20181101|2018-09-07 09:30,7,16.32,16.38,16.32,16.37,24
20181101|2018-09-07 10:00,7,16.38,16.43,16.38,16.43,4
20181101|2018-09-07 10:30,7,16.45,16.45,16.45,16.45,1
20181101|2018-09-07 11:00,7,16.38,16.41,16.34,16.39,15
20181101|2018-09-07 11:30,7,16.42,16.49,16.4,16.41,13
20181101|2018-09-07 12:30,7,16.47,16.54,16.47,16.5,32
20181101|2018-09-07 13:00,7,16.52,16.55,16.47,16.55,11
20181101|2018-09-07 13:30,7,16.52,16.52,16.52,16.52,1
20181101|2018-09-10 07:00,10,16.57,16.57,16.57,16.57,1
20181101|2018-09-10 08:00,10,16.53,16.53,16.52,16.52,2
20181101|2018-09-10 08:30,10,16.52,16.54,16.52,16.52,5
20181101|2018-09-10 09:00,10,16.53,16.55,16.53,16.55,4
20181101|2018-09-10 09:30,10,16.53,16.53,16.53,16.53,1
20181101|2018-09-10 10:30,10,16.51,16.51,16.43,16.43,21
20181101|2018-09-10 11:00,10,16.42,16.55,16.38,16.53,92
20181101|2018-09-10 11:30,10,16.58,16.58,16.55,16.56,12
20181101|2018-09-10 12:30,10,16.58,16.61,16.55,16.55,5
20181101|2018-09-10 13:00,10,16.61,16.61,16.56,16.56,12
20181101|2018-09-10 13:30,10,16.56,16.56,16.56,16.56,1
20181101|2018-09-10 14:30,10,16.56,16.6,16.56,16.6,12
20181101|2018-09-10 19:00,11,16.58,16.58,16.58,16.58,1
20181101|2018-09-11 07:30,11,16.59,16.59,16.59,16.59,1
20181101|2018-09-11 08:00,11,16.59,16.61,16.59,16.61,12
20181101|2018-09-11 08:30,11,16.61,16.61,16.61,16.61,2
20181101|2018-09-11 09:00,11,16.6,16.6,16.6,16.6,6
20181101|2018-09-11 09:30,11,16.61,16.62,16.61,16.62,6
20181101|2018-09-11 10:00,11,16.62,16.66,16.62,16.64,17
20181101|2018-09-11 10:30,11,16.63,16.66,16.63,16.65,26
20181101|2018-09-11 11:00,11,16.65,16.65,16.28,16.29,205
20181101|2018-09-11 11:30,11,16.33,16.39,16.3,16.3,62
20181101|2018-09-11 12:00,11,16.31,16.32,16.3,16.3,16
20181101|2018-09-11 12:30,11,16.3,16.32,16.29,16.32,14
20181101|2018-09-11 13:30,11,16.33,16.33,16.33,16.33,3
20181101|2018-09-11 14:30,11,16.31,16.31,16.31,16.31,2
20181101|2018-09-11 15:00,11,16.34,16.34,16.31,16.31,4
20181101|2018-09-12 07:30,12,16.27,16.27,16.25,16.26,39
20181101|2018-09-12 08:00,12,16.27,16.28,16.27,16.28,3
20181101|2018-09-12 08:30,12,16.3,16.3,16.24,16.25,29
20181101|2018-09-12 09:00,12,16.25,16.27,16.23,16.25,24
20181101|2018-09-12 09:30,12,16.25,16.28,16.25,16.25,39
20181101|2018-09-12 10:00,12,16.24,16.26,16.22,16.24,38
20181101|2018-09-12 10:30,12,16.23,16.23,16.21,16.22,22
20181101|2018-09-12 11:00,12,16.21,16.39,16.21,16.32,58
20181101|2018-09-12 11:30,12,16.32,16.32,16.3,16.3,5
20181101|2018-09-12 12:00,12,16.3,16.32,16.3,16.32,18
20181101|2018-09-12 12:30,12,16.32,16.32,16.3,16.3,18
20181101|2018-09-12 13:00,12,16.3,16.3,16.3,16.3,8
20181101|2018-09-12 13:30,12,16.32,16.32,16.32,16.32,14
20181101|2018-09-12 14:00,12,16.32,16.32,16.32,16.32,1
20181101|2018-09-12 15:00,12,16.3,16.3,16.3,16.3,8
20181101|2018-09-13 08:30,13,16.27,16.3,16.27,16.3,11
20181101|2018-09-13 09:00,13,16.3,16.3,16.3,16.3,6
20181101|2018-09-13 09:30,13,16.27,16.27,16.26,16.26,11
20181101|2018-09-13 10:00,13,16.26,16.26,16.26,16.26,3
20181101|2018-09-13 11:00,13,16.3,16.32,16.19,16.2,55
20181101|2018-09-13 11:30,13,16.22,16.22,16.2,16.2,8
20181101|2018-09-13 12:00,13,16.21,16.22,16.21,16.22,6
20181101|2018-09-13 12:30,13,16.22,16.22,16.22,16.22,1
20181101|2018-09-13 15:00,13,16.21,16.21,16.18,16.18,3
20181101|2018-09-14 08:30,14,16.16,16.18,16.14,16.14,18
20181101|2018-09-14 09:00,14,16.14,16.14,16.1,16.12,21
20181101|2018-09-14 09:30,14,16.12,16.16,16.11,16.12,25
20181101|2018-09-14 10:00,14,16.11,16.15,16.11,16.15,32
20181101|2018-09-14 10:30,14,16.14,16.15,16.13,16.13,44
20181101|2018-09-14 11:00,14,16.15,16.15,16.11,16.15,68
20181101|2018-09-14 11:30,14,16.13,16.19,16.13,16.19,56
20181101|2018-09-14 12:00,14,16.2,16.24,16.2,16.24,13
20181101|2018-09-14 12:30,14,16.24,16.28,16.24,16.28,45
20181101|2018-09-14 13:00,14,16.27,16.35,16.27,16.31,64
20181101|2018-09-14 13:30,14,16.32,16.32,16.29,16.29,2
20181101|2018-09-17 08:30,17,16.31,16.31,16.19,16.27,42
20181101|2018-09-17 09:00,17,16.26,16.28,16.22,16.28,49
20181101|2018-09-17 09:30,17,16.29,16.32,16.26,16.31,21
20181101|2018-09-17 10:00,17,16.31,16.39,16.31,16.39,30
20181101|2018-09-17 10:30,17,16.38,16.38,16.34,16.34,17
20181101|2018-09-17 11:00,17,16.29,16.31,16.29,16.31,6
20181101|2018-09-17 11:30,17,16.29,16.29,16.26,16.26,12
20181101|2018-09-17 12:00,17,16.26,16.26,16.24,16.24,7
20181101|2018-09-17 12:30,17,16.23,16.25,16.23,16.25,11
20181101|2018-09-17 13:00,17,16.25,16.25,16.25,16.25,15
20181101|2018-09-17 13:30,17,16.24,16.24,16.23,16.23,10
20181101|2018-09-17 14:00,17,16.24,16.24,16.24,16.24,3
20181101|2018-09-17 14:30,17,16.24,16.24,16.24,16.24,4
20181101|2018-09-18 08:00,18,16.23,16.23,16.17,16.17,3
20181101|2018-09-18 08:30,18,16.15,16.16,16.15,16.16,7
20181101|2018-09-18 09:00,18,16.16,16.2,16.16,16.18,31
20181101|2018-09-18 09:30,18,16.19,16.22,16.19,16.21,29
20181101|2018-09-18 10:00,18,16.21,16.22,16.21,16.22,7
20181101|2018-09-18 10:30,18,16.19,16.2,16.19,16.2,10
20181101|2018-09-18 11:00,18,16.19,16.3,16.19,16.24,74
20181101|2018-09-18 11:30,18,16.18,16.19,16.15,16.18,12
20181101|2018-09-18 12:30,18,16.16,16.18,16.13,16.18,7
20181101|2018-09-18 14:00,18,16.16,16.19,16.16,16.19,3
20181101|2018-09-19 07:30,19,16.17,16.17,16.17,16.17,2
20181101|2018-09-19 08:30,19,16.15,16.15,16.11,16.11,6
20181101|2018-09-19 09:00,19,16.14,16.21,16.14,16.19,46
20181101|2018-09-19 09:30,19,16.19,16.19,16.19,16.19,5
20181101|2018-09-19 10:00,19,16.22,16.23,16.22,16.23,9
20181101|2018-09-19 10:30,19,16.23,16.28,16.23,16.28,20
20181101|2018-09-19 11:00,19,16.26,16.26,16.2,16.2,13
20181101|2018-09-19 11:30,19,16.23,16.23,16.23,16.23,2
20181101|2018-09-19 12:00,19,16.24,16.24,16.24,16.24,1
20181101|2018-09-19 12:30,19,16.24,16.24,16.24,16.24,1
20181101|2018-09-19 13:30,19,16.22,16.24,16.22,16.24,9
20181101|2018-09-19 14:30,19,16.2,16.2,16.2,16.2,2
20181101|2018-09-19 17:00,20,16.19,16.19,16.19,16.19,1
20181101|2018-09-20 07:30,20,16.2,16.2,16.2,16.2,5
20181101|2018-09-20 08:00,20,16.2,16.2,16.2,16.2,15
20181101|2018-09-20 08:30,20,16.21,16.22,16.2,16.22,21
20181101|2018-09-20 09:00,20,16.2,16.2,16.2,16.2,1
20181101|2018-09-20 09:30,20,16.22,16.24,16.22,16.24,32
20181101|2018-09-20 10:00,20,16.21,16.22,16.21,16.22,5
20181101|2018-09-20 10:30,20,16.21,16.21,16.21,16.21,4
20181101|2018-09-20 11:00,20,16.21,16.23,16.2,16.21,42
20181101|2018-09-20 11:30,20,16.21,16.21,16.21,16.21,36
20181101|2018-09-20 12:00,20,16.2,16.27,16.2,16.25,20
20181101|2018-09-20 12:30,20,16.25,16.3,16.25,16.3,46
20181101|2018-09-20 13:00,20,16.27,16.27,16.27,16.27,7
20181101|2018-09-21 07:00,21,16.27,16.27,16.27,16.27,1
20181101|2018-09-21 08:00,21,16.27,16.27,16.27,16.27,5
20181101|2018-09-21 08:30,21,16.26,16.27,16.25,16.25,18
20181101|2018-09-21 09:00,21,16.25,16.25,16.25,16.25,1
20181101|2018-09-21 09:30,21,16.25,16.25,16.25,16.25,1
20181101|2018-09-21 10:00,21,16.26,16.26,16.24,16.25,12
20181101|2018-09-21 10:30,21,16.26,16.26,16.26,16.26,32
20181101|2018-09-21 11:00,21,16.26,16.34,16.26,16.34,72
20181101|2018-09-21 11:30,21,16.34,16.35,16.33,16.35,21
20181101|2018-09-21 12:00,21,16.34,16.4,16.34,16.4,54
20181101|2018-09-21 12:30,21,16.41,16.41,16.38,16.38,14
20181101|2018-09-21 13:00,21,16.37,16.37,16.37,16.37,3
20181101|2018-09-21 13:30,21,16.36,16.36,16.36,16.36,1
20181101|2018-09-24 05:30,24,16.4,16.4,16.4,16.4,9
20181101|2018-09-24 06:00,24,16.41,16.43,16.41,16.43,2
20181101|2018-09-24 08:00,24,16.41,16.41,16.41,16.41,1
20181101|2018-09-24 08:30,24,16.41,16.44,16.41,16.43,6
20181101|2018-09-24 09:00,24,16.37,16.37,16.34,16.34,8
20181101|2018-09-24 09:30,24,16.34,16.34,16.34,16.34,2
20181101|2018-09-24 10:00,24,16.33,16.33,16.33,16.33,25
20181101|2018-09-24 10:30,24,16.34,16.34,16.34,16.34,12
20181101|2018-09-24 11:00,24,16.36,16.4,16.36,16.37,35
20181101|2018-09-24 11:30,24,16.37,16.4,16.36,16.36,13
20181101|2018-09-24 12:00,24,16.38,16.41,16.38,16.4,12
20181101|2018-09-24 12:30,24,16.4,16.4,16.4,16.4,1
20181101|2018-09-24 13:00,24,16.39,16.39,16.39,16.39,39
20181101|2018-09-24 13:30,24,16.39,16.39,16.39,16.39,4
20181101|2018-09-24 14:00,24,16.4,16.4,16.39,16.39,7
20181101|2018-09-24 14:30,24,16.39,16.39,16.39,16.39,1
20181101|2018-09-24 15:00,24,16.39,16.39,16.39,16.39,1
20181101|2018-09-24 15:30,24,16.39,16.39,16.39,16.39,4
20181101|2018-09-24 18:30,25,16.37,16.37,16.37,16.37,1
20181101|2018-09-25 08:30,25,16.37,16.4,16.37,16.4,61
20181101|2018-09-25 09:00,25,16.42,16.42,16.35,16.35,15
20181101|2018-09-25 09:30,25,16.33,16.38,16.33,16.35,28
20181101|2018-09-25 10:00,25,16.36,16.37,16.36,16.37,8
20181101|2018-09-25 10:30,25,16.36,16.39,16.35,16.39,21
20181101|2018-09-25 11:00,25,16.39,16.41,16.35,16.35,71
20181101|2018-09-25 11:30,25,16.35,16.35,16.34,16.34,10
20181101|2018-09-25 12:00,25,16.35,16.44,16.35,16.43,66
20181101|2018-09-25 12:30,25,16.42,16.42,16.39,16.42,11
20181101|2018-09-25 13:00,25,16.43,16.43,16.42,16.42,2
20181101|2018-09-25 14:00,25,16.43,16.43,16.43,16.43,3
20181101|2018-09-25 14:30,25,16.43,16.43,16.43,16.43,1
20181101|2018-09-25 15:00,25,16.42,16.42,16.42,16.42,1
20181101|2018-09-25 15:30,25,16.43,16.43,16.41,16.41,3
20181101|2018-09-26 06:30,26,16.34,16.34,16.34,16.34,1
20181101|2018-09-26 08:30,26,16.34,16.35,16.34,16.35,63
20181101|2018-09-26 09:00,26,16.34,16.34,16.31,16.31,24
20181101|2018-09-26 09:30,26,16.32,16.32,16.32,16.32,1
20181101|2018-09-26 10:00,26,16.32,16.34,16.32,16.33,9
20181101|2018-09-26 10:30,26,16.35,16.38,16.35,16.38,43
20181101|2018-09-26 11:00,26,16.41,16.45,16.41,16.41,127
20181101|2018-09-26 11:30,26,16.39,16.39,16.39,16.39,4
20181101|2018-09-26 12:00,26,16.39,16.39,16.38,16.38,5
20181101|2018-09-26 12:30,26,16.38,16.39,16.37,16.39,5
20181101|2018-09-26 13:00,26,16.38,16.42,16.38,16.42,14
20181101|2018-09-26 13:30,26,16.42,16.42,16.42,16.42,8
20181101|2018-09-26 14:30,26,16.41,16.41,16.36,16.36,2
20181101|2018-09-26 15:30,26,16.4,16.4,16.4,16.4,1
20181101|2018-09-27 08:30,27,16.36,16.36,16.34,16.34,3
20181101|2018-09-27 09:00,27,16.34,16.37,16.33,16.36,17
20181101|2018-09-27 09:30,27,16.36,16.36,16.36,16.36,5
20181101|2018-09-27 10:00,27,16.37,16.37,16.36,16.36,5
20181101|2018-09-27 10:30,27,16.37,16.37,16.36,16.37,7
20181101|2018-09-27 11:00,27,16.38,16.38,16.36,16.38,15
20181101|2018-09-27 11:30,27,16.39,16.39,16.36,16.36,7
20181101|2018-09-27 12:00,27,16.37,16.37,16.36,16.36,15
20181101|2018-09-27 12:30,27,16.36,16.37,16.36,16.37,8
20181101|2018-09-27 13:00,27,16.37,16.37,16.35,16.35,8
20181101|2018-09-27 14:30,27,16.37,16.37,16.37,16.37,1
20181101|2018-09-27 15:30,27,16.36,16.36,16.36,16.36,1
20181101|2018-09-28 08:00,28,16.36,16.36,16.36,16.36,2
20181101|2018-09-28 09:30,28,16.31,16.32,16.28,16.32,10
20181101|2018-09-28 10:00,28,16.32,16.33,16.32,16.33,2
20181101|2018-09-28 10:30,28,16.32,16.33,16.32,16.33,8
20181101|2018-09-28 11:00,28,16.35,16.36,16.17,16.25,126
20181101|2018-09-28 11:30,28,16.25,16.27,16.24,16.25,39
20181101|2018-09-28 12:00,28,16.24,16.28,16.24,16.28,10
20181101|2018-09-28 12:30,28,16.29,16.3,16.27,16.3,42
20181101|2018-09-28 13:00,28,16.29,16.33,16.28,16.28,43
20181101|2018-09-28 13:30,28,16.3,16.3,16.3,16.3,1
20181101|2018-09-30 17:00,1,16.35,16.35,16.35,16.35,2
20181101|2018-09-30 18:00,1,16.36,16.36,16.36,16.36,1
20181101|2018-09-30 19:30,1,16.31,16.37,16.3,16.37,4
20181101|2018-09-30 21:30,1,16.39,16.39,16.39,16.39,1
20181101|2018-10-01 08:30,1,16.37,16.37,16.37,16.37,1
20181101|2018-10-01 09:00,1,16.35,16.35,16.35,16.35,1
20181101|2018-10-01 09:30,1,16.33,16.35,16.33,16.35,4
20181101|2018-10-01 10:00,1,16.35,16.35,16.34,16.34,5
20181101|2018-10-01 10:30,1,16.35,16.37,16.34,16.37,9
20181101|2018-10-01 11:00,1,16.4,16.44,16.4,16.43,74
20181101|2018-10-01 11:30,1,16.43,16.43,16.42,16.42,21
20181101|2018-10-01 12:00,1,16.4,16.4,16.39,16.39,11
20181101|2018-10-01 12:30,1,16.39,16.39,16.35,16.36,20
20181101|2018-10-01 13:00,1,16.35,16.36,16.33,16.33,34
20181101|2018-10-01 15:30,1,16.33,16.33,16.33,16.33,1
20181101|2018-10-02 07:30,2,16.36,16.36,16.36,16.36,2
20181101|2018-10-02 08:30,2,16.34,16.37,16.34,16.35,11
20181101|2018-10-02 09:00,2,16.36,16.36,16.32,16.34,18
20181101|2018-10-02 09:30,2,16.36,16.36,16.34,16.34,4
20181101|2018-10-02 10:00,2,16.35,16.36,16.35,16.36,6
20181101|2018-10-02 10:30,2,16.35,16.36,16.33,16.36,20
20181101|2018-10-02 11:00,2,16.34,16.34,16.24,16.3,16
20181101|2018-10-02 11:30,2,16.28,16.28,16.28,16.28,4
20181101|2018-10-02 12:30,2,16.27,16.28,16.27,16.27,3
20181101|2018-10-02 13:00,2,16.29,16.29,16.25,16.25,6
20181101|2018-10-02 14:30,2,16.28,16.28,16.25,16.25,3
20181101|2018-10-02 17:00,3,16.25,16.25,16.25,16.25,2
20181101|2018-10-02 20:30,3,16.28,16.28,16.28,16.28,1
20181101|2018-10-03 08:00,3,16.24,16.24,16.2,16.2,4
20181101|2018-10-03 09:00,3,16.19,16.21,16.19,16.21,14
20181101|2018-10-03 09:30,3,16.2,16.2,16.16,16.16,14
20181101|2018-10-03 10:00,3,16.15,16.16,16.15,16.16,14
20181101|2018-10-03 10:30,3,16.15,16.16,16.14,16.14,7
20181101|2018-10-03 11:00,3,16.14,16.14,16.03,16.09,142
20181101|2018-10-03 11:30,3,16.09,16.09,16.08,16.08,7
20181101|2018-10-03 12:00,3,16.08,16.08,16.07,16.07,7
20181101|2018-10-03 12:30,3,16.07,16.07,16.06,16.06,30
20181101|2018-10-03 13:00,3,16.06,16.06,16.04,16.06,9
20181101|2018-10-03 14:00,3,16.04,16.04,16,16,18
20181101|2018-10-03 14:30,3,16.04,16.04,16.04,16.04,1
20181101|2018-10-03 15:00,3,16.02,16.02,16,16,14
20181101|2018-10-03 15:30,3,16,16,16,16,1
20181101|2018-10-04 08:30,4,16,16.01,15.96,15.98,53
20181101|2018-10-04 09:00,4,15.98,15.98,15.95,15.97,31
20181101|2018-10-04 09:30,4,15.98,16,15.97,15.98,42
20181101|2018-10-04 10:00,4,15.97,16.01,15.97,16,14
20181101|2018-10-04 10:30,4,16,16.03,15.98,16.02,36
20181101|2018-10-04 11:00,4,16.02,16.1,15.99,16.04,124
20181101|2018-10-04 11:30,4,16.04,16.05,16.04,16.05,12
20181101|2018-10-04 12:00,4,16.05,16.05,16.02,16.02,38
20181101|2018-10-04 12:30,4,16.02,16.03,16.01,16.01,14
20181101|2018-10-04 13:00,4,16.03,16.03,16.01,16.01,5
20181101|2018-10-04 13:30,4,16.02,16.02,16.02,16.02,1
20181101|2018-10-04 14:30,4,16.03,16.05,16.03,16.05,3
20181101|2018-10-04 15:00,4,16.05,16.05,16.05,16.05,2
20181101|2018-10-05 08:30,5,16.06,16.06,16.06,16.06,1
20181101|2018-10-05 09:00,5,16.06,16.06,16.03,16.03,8
20181101|2018-10-05 09:30,5,16.04,16.05,16.04,16.04,9
20181101|2018-10-05 10:00,5,16.06,16.08,16.06,16.07,35
20181101|2018-10-05 10:30,5,16.07,16.08,16.03,16.04,24
20181101|2018-10-05 11:00,5,16.02,16.04,15.98,16.02,85
20181101|2018-10-05 11:30,5,16.03,16.05,16.03,16.05,18
20181101|2018-10-05 12:00,5,16.06,16.06,16.05,16.05,8
20181101|2018-10-05 12:30,5,16.04,16.04,16.03,16.03,20
20181101|2018-10-05 13:00,5,16.03,16.05,16.03,16.05,8
20181101|2018-10-05 13:30,5,16.05,16.05,16.05,16.05,1
20181101|2018-10-08 08:30,8,16,16,15.98,15.98,11
20181101|2018-10-08 09:00,8,15.98,16.01,15.98,16.01,18
20181101|2018-10-08 09:30,8,16.01,16.01,16.01,16.01,5
20181101|2018-10-08 10:00,8,16.01,16.02,16.01,16.01,24
20181101|2018-10-08 10:30,8,16,16.01,15.98,15.98,27
20181101|2018-10-08 11:00,8,15.99,16.04,15.98,16.03,59
20181101|2018-10-08 11:30,8,16.03,16.07,16.03,16.05,28
20181101|2018-10-08 12:00,8,16.06,16.06,16.03,16.03,14
20181101|2018-10-08 12:30,8,16.02,16.04,16.02,16.03,17
20181101|2018-10-08 13:00,8,16.05,16.05,16.03,16.03,2
20181101|2018-10-08 13:30,8,16.02,16.02,16.02,16.02,1
20181101|2018-10-08 14:00,8,16.02,16.02,16.02,16.02,1
20181101|2018-10-08 14:30,8,16.02,16.02,16.01,16.01,2
20181101|2018-10-09 02:30,9,16.05,16.05,16.05,16.05,1
20181101|2018-10-09 08:30,9,16,16,15.99,16,6
20181101|2018-10-09 09:00,9,16,16,16,16,3
20181101|2018-10-09 09:30,9,16,16.02,16,16.02,5
20181101|2018-10-09 10:00,9,16.02,16.03,16.02,16.03,22
20181101|2018-10-09 10:30,9,16.03,16.04,16.02,16.04,18
20181101|2018-10-09 11:00,9,16.04,16.05,15.99,16,92
20181101|2018-10-09 11:30,9,16.01,16.01,15.99,15.99,23
20181101|2018-10-09 12:00,9,15.99,16,15.98,15.98,8
20181101|2018-10-09 12:30,9,15.99,15.99,15.97,15.98,13
20181101|2018-10-09 13:00,9,15.97,15.99,15.97,15.97,25
20181101|2018-10-09 13:30,9,15.99,15.99,15.99,15.99,2
20181101|2018-10-09 14:30,9,15.97,15.97,15.97,15.97,1
20181101|2018-10-09 20:00,10,15.93,15.93,15.93,15.93,2
20181101|2018-10-09 21:00,10,15.97,15.97,15.97,15.97,4
20181101|2018-10-10 08:30,10,15.94,15.94,15.94,15.94,1
20181101|2018-10-10 09:00,10,15.93,15.94,15.93,15.94,12
20181101|2018-10-10 09:30,10,15.92,15.92,15.87,15.87,75
20181101|2018-10-10 10:00,10,15.9,15.9,15.88,15.88,21
20181101|2018-10-10 10:30,10,15.88,15.88,15.87,15.87,10
20181101|2018-10-10 11:00,10,15.86,15.92,15.86,15.92,113
20181101|2018-10-10 11:30,10,15.93,15.93,15.92,15.92,11
20181101|2018-10-10 12:00,10,15.92,15.92,15.9,15.9,8
20181101|2018-10-10 12:30,10,15.9,15.92,15.89,15.89,18
20181101|2018-10-10 13:00,10,15.89,15.89,15.89,15.89,1
20181101|2018-10-10 13:30,10,15.88,15.88,15.88,15.88,1
20181101|2018-10-10 14:00,10,15.87,15.87,15.87,15.87,1
20181101|2018-10-10 15:00,10,15.86,15.86,15.85,15.85,6
20181101|2018-10-11 06:30,11,15.85,15.85,15.85,15.85,1
20181101|2018-10-11 07:00,11,15.86,15.86,15.86,15.86,1
20181101|2018-10-11 07:30,11,15.84,15.84,15.8,15.8,16
20181101|2018-10-11 08:00,11,15.81,15.85,15.81,15.85,16
20181101|2018-10-11 08:30,11,15.84,15.84,15.82,15.82,12
20181101|2018-10-11 09:00,11,15.83,15.83,15.82,15.82,11
20181101|2018-10-11 09:30,11,15.83,15.83,15.82,15.83,5
20181101|2018-10-11 10:00,11,15.81,15.82,15.8,15.8,10
20181101|2018-10-11 10:30,11,15.8,15.81,15.79,15.8,18
20181101|2018-10-11 11:00,11,15.78,15.78,15.66,15.77,243
20181101|2018-10-11 11:30,11,15.77,15.77,15.75,15.76,44
20181101|2018-10-11 12:00,11,15.76,15.76,15.74,15.74,15
20181101|2018-10-11 12:30,11,15.73,15.75,15.73,15.75,40
20181101|2018-10-11 13:00,11,15.76,15.78,15.76,15.78,25
20181101|2018-10-11 13:30,11,15.77,15.77,15.76,15.77,12
20181101|2018-10-11 14:30,11,15.76,15.76,15.76,15.76,8
20181101|2018-10-12 07:00,12,15.76,15.76,15.76,15.76,1
20181101|2018-10-12 07:30,12,15.76,15.76,15.76,15.76,33
20181101|2018-10-12 08:00,12,15.77,15.79,15.77,15.79,14
20181101|2018-10-12 08:30,12,15.77,15.78,15.75,15.75,55
20181101|2018-10-12 09:00,12,15.75,15.75,15.73,15.74,126
20181101|2018-10-12 09:30,12,15.74,15.75,15.74,15.75,74
20181101|2018-10-12 10:00,12,15.75,15.77,15.75,15.77,14
20181101|2018-10-12 10:30,12,15.76,15.79,15.76,15.78,35
20181101|2018-10-12 11:00,12,15.78,15.78,15.72,15.72,87
20181101|2018-10-12 11:30,12,15.73,15.73,15.73,15.73,5
20181101|2018-10-12 12:00,12,15.75,15.75,15.75,15.75,1
20181101|2018-10-12 12:30,12,15.75,15.76,15.75,15.76,6
20181101|2018-10-12 13:00,12,15.76,15.76,15.76,15.76,5
20181101|2018-10-12 13:30,12,15.77,15.77,15.77,15.77,1
20181101|2018-10-15 07:30,15,15.8,15.8,15.79,15.79,2
20181101|2018-10-15 08:00,15,15.8,15.8,15.77,15.77,18
20181101|2018-10-15 08:30,15,15.77,15.77,15.76,15.76,14
20181101|2018-10-15 09:00,15,15.75,15.75,15.7,15.72,38
20181101|2018-10-15 09:30,15,15.72,15.74,15.72,15.73,4
20181101|2018-10-15 10:00,15,15.74,15.77,15.74,15.77,28
20181101|2018-10-15 10:30,15,15.76,15.81,15.76,15.81,90
20181101|2018-10-15 11:00,15,15.79,15.79,15.68,15.74,92
20181101|2018-10-15 11:30,15,15.72,15.73,15.71,15.71,12
20181101|2018-10-15 12:00,15,15.71,15.73,15.7,15.73,33
20181101|2018-10-15 12:30,15,15.71,15.74,15.71,15.74,21
20181101|2018-10-15 13:00,15,15.74,15.74,15.72,15.72,7
20181101|2018-10-15 14:30,15,15.75,15.75,15.75,15.75,1
20181101|2018-10-15 15:00,15,15.76,15.77,15.76,15.77,3
20181101|2018-10-15 15:30,15,15.77,15.77,15.77,15.77,2
20181101|2018-10-15 17:00,16,15.79,15.79,15.79,15.79,1
20181101|2018-10-16 08:00,16,15.76,15.76,15.76,15.76,2
20181101|2018-10-16 08:30,16,15.75,15.77,15.73,15.75,27
20181101|2018-10-16 09:00,16,15.74,15.76,15.7,15.7,44
20181101|2018-10-16 09:30,16,15.7,15.71,15.7,15.7,8
20181101|2018-10-16 10:00,16,15.71,15.73,15.7,15.72,26
20181101|2018-10-16 10:30,16,15.71,15.72,15.71,15.72,5
20181101|2018-10-16 11:00,16,15.73,15.74,15.69,15.69,63
20181101|2018-10-16 11:30,16,15.68,15.71,15.68,15.71,14
20181101|2018-10-16 12:30,16,15.72,15.72,15.72,15.72,2
20181101|2018-10-16 13:00,16,15.73,15.77,15.73,15.76,13
20181101|2018-10-16 14:00,16,15.71,15.75,15.71,15.75,2
20181101|2018-10-16 17:00,17,15.76,15.76,15.76,15.76,1
20181101|2018-10-16 21:00,17,15.78,15.78,15.78,15.78,1
20181101|2018-10-17 07:00,17,15.78,15.78,15.78,15.78,2
20181101|2018-10-17 08:00,17,15.74,15.74,15.72,15.72,8
20181101|2018-10-17 08:30,17,15.76,15.76,15.75,15.76,6
20181101|2018-10-17 09:00,17,15.75,15.76,15.75,15.76,4
20181101|2018-10-17 09:30,17,15.75,15.75,15.73,15.73,7
20181101|2018-10-17 10:00,17,15.73,15.73,15.72,15.72,6
20181101|2018-10-17 10:30,17,15.71,15.71,15.7,15.7,32
20181101|2018-10-17 11:00,17,15.71,15.71,15.58,15.64,43
20181101|2018-10-17 11:30,17,15.63,15.63,15.59,15.59,46
20181101|2018-10-17 12:00,17,15.6,15.61,15.6,15.61,11
20181101|2018-10-17 12:30,17,15.6,15.64,15.6,15.64,21
20181101|2018-10-17 13:00,17,15.63,15.65,15.63,15.65,4
20181101|2018-10-17 13:30,17,15.65,15.65,15.65,15.65,1
20181101|2018-10-17 14:00,17,15.64,15.64,15.6,15.63,17
20181101|2018-10-17 15:00,17,15.63,15.63,15.63,15.63,3
20181101|2018-10-18 07:00,18,15.56,15.56,15.5,15.56,17
20181101|2018-10-18 07:30,18,15.57,15.58,15.57,15.58,8
20181101|2018-10-18 08:30,18,15.57,15.57,15.53,15.53,96
20181101|2018-10-18 09:00,18,15.53,15.55,15.51,15.55,53
20181101|2018-10-18 09:30,18,15.56,15.57,15.53,15.53,23
20181101|2018-10-18 10:00,18,15.53,15.54,15.53,15.54,16
20181101|2018-10-18 10:30,18,15.54,15.54,15.53,15.54,34
20181101|2018-10-18 11:00,18,15.53,15.54,15.47,15.53,106
20181101|2018-10-18 11:30,18,15.52,15.52,15.52,15.52,15
20181101|2018-10-18 12:00,18,15.51,15.53,15.51,15.52,5
20181101|2018-10-18 12:30,18,15.51,15.53,15.51,15.51,3
20181101|2018-10-18 13:00,18,15.53,15.54,15.52,15.52,15
20181101|2018-10-18 13:30,18,15.54,15.55,15.54,15.54,3
20181101|2018-10-18 14:00,18,15.54,15.54,15.51,15.51,2
20181101|2018-10-18 15:30,18,15.54,15.54,15.54,15.54,3
20181101|2018-10-18 20:00,19,15.52,15.52,15.52,15.52,1
20181101|2018-10-19 01:30,19,15.51,15.51,15.51,15.51,2
20181101|2018-10-19 06:30,19,15.53,15.54,15.53,15.54,2
20181101|2018-10-19 08:00,19,15.52,15.52,15.52,15.52,3
20181101|2018-10-19 08:30,19,15.56,15.57,15.49,15.5,94
20181101|2018-10-19 09:00,19,15.5,15.55,15.5,15.55,60
20181101|2018-10-19 09:30,19,15.53,15.53,15.52,15.52,15
20181101|2018-10-19 10:00,19,15.52,15.52,15.5,15.52,37
20181101|2018-10-19 10:30,19,15.52,15.53,15.52,15.52,6
20181101|2018-10-19 11:00,19,15.53,15.53,15.43,15.5,57
20181101|2018-10-19 11:30,19,15.5,15.52,15.5,15.51,4
20181101|2018-10-19 12:00,19,15.5,15.51,15.5,15.51,3
20181101|2018-10-19 12:30,19,15.52,15.52,15.52,15.52,13
20181101|2018-10-19 13:00,19,15.53,15.53,15.53,15.53,5
20181101|2018-10-19 13:30,19,15.53,15.53,15.53,15.53,1
20181101|2018-10-21 17:00,22,15.43,15.43,15.43,15.43,1
20181101|2018-10-22 08:30,22,15.53,15.53,15.49,15.53,38
20181101|2018-10-22 09:00,22,15.52,15.53,15.48,15.48,55
20181101|2018-10-22 09:30,22,15.49,15.49,15.47,15.48,19
20181101|2018-10-22 10:00,22,15.48,15.48,15.47,15.47,7
20181101|2018-10-22 10:30,22,15.47,15.48,15.45,15.45,48
20181101|2018-10-22 11:00,22,15.45,15.45,15.41,15.42,95
20181101|2018-10-22 11:30,22,15.42,15.42,15.42,15.42,20
20181101|2018-10-22 12:00,22,15.42,15.42,15.42,15.42,22
20181101|2018-10-22 12:30,22,15.42,15.43,15.42,15.43,24
20181101|2018-10-22 13:00,22,15.43,15.43,15.42,15.42,10
20181101|2018-10-22 13:30,22,15.42,15.42,15.42,15.42,2
20181101|2018-10-22 14:00,22,15.42,15.42,15.42,15.42,3
20181101|2018-10-22 14:30,22,15.42,15.42,15.42,15.42,1
20181101|2018-10-22 15:00,22,15.42,15.42,15.42,15.42,3
20181101|2018-10-22 15:30,22,15.41,15.41,15.41,15.41,1
20181101|2018-10-22 17:00,23,15.43,15.43,15.43,15.43,1
20181101|2018-10-23 00:00,23,15.42,15.42,15.42,15.42,2
20181101|2018-10-23 06:00,23,15.42,15.42,15.42,15.42,1
20181101|2018-10-23 06:30,23,15.42,15.42,15.42,15.42,1
20181101|2018-10-23 07:00,23,15.43,15.43,15.43,15.43,1
20181101|2018-10-23 07:30,23,15.43,15.43,15.43,15.43,1
20181101|2018-10-23 08:30,23,15.42,15.42,15.32,15.32,50
20181101|2018-10-23 09:00,23,15.35,15.35,15.25,15.28,41
20181101|2018-10-23 09:30,23,15.28,15.3,15.27,15.3,37
20181101|2018-10-23 10:00,23,15.29,15.3,15.21,15.23,70
20181101|2018-10-23 10:30,23,15.23,15.23,15.21,15.21,12
20181101|2018-10-23 11:00,23,15.2,15.24,15.13,15.15,107
20181101|2018-10-23 11:30,23,15.14,15.14,15.1,15.12,51
20181101|2018-10-23 12:00,23,15.11,15.13,15.06,15.13,61
20181101|2018-10-23 13:00,23,15.1,15.1,15.1,15.1,8
20181101|2018-10-23 13:30,23,15.1,15.1,15.1,15.1,2
20181101|2018-10-23 15:00,23,15.13,15.14,15.13,15.14,14
20181101|2018-10-23 15:30,23,15.1,15.1,15.09,15.09,23
20181101|2018-10-24 06:30,24,15.11,15.11,15.11,15.11,1
20181101|2018-10-24 07:30,24,15.15,15.16,15.15,15.16,2
20181101|2018-10-24 08:00,24,15.15,15.15,15.09,15.09,57
20181101|2018-10-24 08:30,24,15.09,15.1,14.89,14.92,221
20181101|2018-10-24 09:00,24,14.92,14.93,14.73,14.83,160
20181101|2018-10-24 09:30,24,14.84,15.01,14.82,14.96,77
20181101|2018-10-24 10:00,24,14.91,14.93,14.9,14.9,12
20181101|2018-10-24 10:30,24,14.88,14.89,14.86,14.88,38
20181101|2018-10-24 11:00,24,14.87,14.94,14.82,14.93,92
20181101|2018-10-24 11:30,24,14.92,14.93,14.9,14.9,17
20181101|2018-10-24 12:00,24,14.92,14.92,14.89,14.92,4
20181101|2018-10-24 12:30,24,14.89,14.89,14.88,14.88,8
20181101|2018-10-24 13:00,24,14.9,14.9,14.88,14.88,7
20181101|2018-10-24 13:30,24,14.89,14.91,14.89,14.91,12
20181101|2018-10-24 14:00,24,14.91,14.91,14.88,14.89,42
20181101|2018-10-24 14:30,24,14.89,14.91,14.89,14.89,3
20181101|2018-10-24 15:00,24,14.88,14.88,14.88,14.88,1
20181101|2018-10-24 15:30,24,14.88,14.91,14.87,14.87,25
20181101|2018-10-24 17:00,25,14.84,14.84,14.84,14.84,1
20181101|2018-10-24 18:00,25,14.87,14.87,14.87,14.87,1
20181101|2018-10-25 07:30,25,14.87,14.88,14.87,14.88,2
20181101|2018-10-25 08:00,25,14.85,14.87,14.82,14.84,34
20181101|2018-10-25 08:30,25,14.82,14.83,14.66,14.77,96
20181101|2018-10-25 09:00,25,14.77,14.83,14.74,14.79,43
20181101|2018-10-25 09:30,25,14.82,14.82,14.8,14.8,15
20181101|2018-10-25 10:00,25,14.79,14.86,14.79,14.83,22
20181101|2018-10-25 10:30,25,14.85,14.9,14.85,14.89,33
20181101|2018-10-25 11:00,25,14.9,15.06,14.89,15.03,137
20181101|2018-10-25 11:30,25,15.03,15.06,15.03,15.05,35
20181101|2018-10-25 12:00,25,15.05,15.05,14.99,15.02,33
20181101|2018-10-25 12:30,25,15.04,15.06,15.04,15.06,13
20181101|2018-10-25 13:00,25,15.07,15.13,15.07,15.11,32
20181101|2018-10-25 13:30,25,15.09,15.11,15.09,15.11,6
20181101|2018-10-25 14:00,25,15.13,15.13,15.13,15.13,1
20181101|2018-10-25 14:30,25,15.13,15.13,15.13,15.13,1
20181101|2018-10-25 15:00,25,15.12,15.14,15.12,15.14,5
20181101|2018-10-25 15:30,25,15.14,15.14,15.14,15.14,2
20181101|2018-10-26 07:00,26,15.05,15.08,15.05,15.08,8
20181101|2018-10-26 07:30,26,15.07,15.2,15.07,15.2,53
20181101|2018-10-26 08:00,26,15.23,15.23,15.18,15.19,13
20181101|2018-10-26 08:30,26,15.17,15.19,15.12,15.18,66
20181101|2018-10-26 09:00,26,15.17,15.17,15.12,15.15,43
20181101|2018-10-26 09:30,26,15.16,15.22,15.16,15.18,19
20181101|2018-10-26 10:00,26,15.18,15.19,15.16,15.19,11
20181101|2018-10-26 10:30,26,15.19,15.2,15.16,15.17,30
20181101|2018-10-26 11:00,26,15.16,15.18,15,15.05,99
20181101|2018-10-26 11:30,26,15.04,15.04,14.96,15.03,52
20181101|2018-10-26 12:00,26,15.05,15.07,15.05,15.06,10
20181101|2018-10-26 12:30,26,15.06,15.09,15.05,15.09,6
20181101|2018-10-26 13:00,26,15.09,15.09,15.05,15.05,24
20181101|2018-10-26 13:30,26,15.06,15.06,15.06,15.06,1
20181101|2018-10-28 17:00,29,15.06,15.06,15.06,15.06,1
20181101|2018-10-29 06:30,29,15.05,15.05,15.05,15.05,1
20181101|2018-10-29 07:30,29,15.05,15.06,15.05,15.06,4
20181101|2018-10-29 08:30,29,15.07,15.07,15.02,15.03,24
20181101|2018-10-29 09:00,29,15.03,15.07,15.02,15.07,11
20181101|2018-10-29 09:30,29,15.06,15.06,15.02,15.03,16
20181101|2018-10-29 10:00,29,15.02,15.03,14.99,15.03,51
20181101|2018-10-29 10:30,29,15.02,15.04,15.02,15.04,8
20181101|2018-10-29 11:00,29,15.03,15.04,14.84,14.86,126
20181101|2018-10-29 11:30,29,14.87,14.87,14.85,14.85,6
20181101|2018-10-29 12:00,29,14.87,14.91,14.87,14.89,48
20181101|2018-10-29 12:30,29,14.89,14.89,14.89,14.89,3
20181101|2018-10-29 13:00,29,14.89,14.89,14.87,14.88,10
20181101|2018-10-29 13:30,29,14.89,14.89,14.89,14.89,4
20181101|2018-10-29 14:00,29,14.9,14.9,14.88,14.88,5
20181101|2018-10-29 14:30,29,14.88,14.88,14.88,14.88,1
20181101|2018-10-29 15:00,29,14.85,14.88,14.84,14.84,9
20181101|2018-10-29 17:00,30,14.81,14.81,14.76,14.79,7
20181101|2018-10-29 20:00,30,14.85,14.85,14.85,14.85,4
20181101|2018-10-30 06:30,30,14.81,14.81,14.81,14.81,2
20181101|2018-10-30 07:00,30,14.84,14.84,14.84,14.84,2
20181101|2018-10-30 07:30,30,14.84,14.84,14.83,14.83,3
20181101|2018-10-30 08:30,30,14.78,14.83,14.78,14.82,17
20181101|2018-10-30 09:00,30,14.84,14.84,14.8,14.8,11
20181101|2018-10-30 09:30,30,14.79,14.79,14.78,14.79,37
20181101|2018-10-30 10:00,30,14.8,14.81,14.79,14.79,15
20181101|2018-10-30 10:30,30,14.81,14.81,14.8,14.8,10
20181101|2018-10-30 11:00,30,14.79,14.8,14.77,14.77,51
20181101|2018-10-30 11:30,30,14.76,14.77,14.76,14.77,9
20181101|2018-10-30 12:00,30,14.77,14.8,14.77,14.78,26
20181101|2018-10-30 12:30,30,14.78,14.78,14.76,14.76,15
20181101|2018-10-30 13:00,30,14.76,14.79,14.76,14.77,31
20181101|2018-10-30 14:00,30,14.83,14.83,14.83,14.83,1
20181101|2018-10-31 08:30,31,14.76,14.77,14.73,14.76,21
20181101|2018-10-31 09:00,31,14.76,14.83,14.76,14.83,31
20181101|2018-10-31 09:30,31,14.82,14.82,14.78,14.78,47
20181101|2018-10-31 10:00,31,14.77,14.77,14.65,14.69,143
20181101|2018-10-31 10:30,31,14.69,14.71,14.67,14.71,36
20181101|2018-10-31 11:00,31,14.7,14.84,14.7,14.78,86
20181101|2018-10-31 11:30,31,14.77,14.79,14.74,14.77,36
20181101|2018-10-31 12:00,31,14.76,14.78,14.75,14.78,23
20181101|2018-10-31 12:30,31,14.8,14.81,14.8,14.81,12
20181101|2018-10-31 13:00,31,14.81,14.81,14.78,14.81,4
20181101|2018-10-31 13:30,31,14.79,14.79,14.79,14.79,1
20181101|2018-10-31 14:00,31,14.81,14.81,14.81,14.81,1
20181101|2018-10-31 14:30,31,14.78,14.79,14.78,14.79,3
20181101|2018-10-31 15:00,31,14.79,14.79,14.79,14.79,1
20181101|2018-10-31 15:30,31,14.8,14.8,14.8,14.8,5
20181101|2018-11-01 06:00,1,14.8,14.8,14.8,14.8,1
20181101|2018-11-01 07:30,1,14.77,14.79,14.77,14.79,3
20181101|2018-11-01 08:00,1,14.8,14.83,14.8,14.83,10
20181101|2018-11-01 08:30,1,14.83,14.85,14.82,14.85,26
20181101|2018-11-01 09:00,1,14.86,14.86,14.85,14.85,11
20181101|2018-11-01 09:30,1,14.86,14.89,14.86,14.87,39
20181101|2018-11-01 10:00,1,14.87,14.93,14.87,14.9,67
20181101|2018-11-01 10:30,1,14.91,14.91,14.86,14.87,22
20181101|2018-11-01 11:00,1,14.87,14.87,14.75,14.85,94
20181101|2018-11-01 11:30,1,14.85,14.87,14.85,14.86,30
20181101|2018-11-01 12:00,1,14.87,14.88,14.87,14.88,18
20181101|2018-11-01 12:30,1,14.87,14.88,14.87,14.87,23
20181101|2018-11-01 13:00,1,14.87,14.9,14.87,14.9,23
20181101|2018-11-01 15:30,1,14.9,14.9,14.9,14.9,3
20181101|2018-11-02 07:30,2,14.9,14.93,14.9,14.93,2
20181101|2018-11-02 08:00,2,14.93,14.95,14.9,14.92,40
20181101|2018-11-02 08:30,2,14.92,14.93,14.89,14.89,46
20181101|2018-11-02 09:00,2,14.88,14.9,14.88,14.9,16
20181101|2018-11-02 09:30,2,14.9,14.9,14.83,14.85,62
20181101|2018-11-02 10:00,2,14.88,14.93,14.85,14.87,43
20181101|2018-11-02 10:30,2,14.86,14.86,14.81,14.86,7
20181101|2018-11-02 11:00,2,14.84,14.88,14.74,14.8,84
20181101|2018-11-02 11:30,2,14.8,14.83,14.8,14.81,7
20181101|2018-11-02 12:00,2,14.79,14.8,14.78,14.79,13
20181101|2018-11-02 12:30,2,14.79,14.8,14.77,14.77,7
20181101|2018-11-02 13:00,2,14.76,14.79,14.76,14.77,28
20181101|2018-11-02 13:30,2,14.78,14.78,14.78,14.78,2
20181101|2018-11-05 02:00,5,14.78,14.78,14.78,14.78,1
20181101|2018-11-05 07:00,5,14.72,14.76,14.72,14.76,2
20181101|2018-11-05 07:30,5,14.77,14.77,14.77,14.77,1
20181101|2018-11-05 08:00,5,14.76,14.76,14.76,14.76,2
20181101|2018-11-05 08:30,5,14.78,14.8,14.75,14.76,36
20181101|2018-11-05 09:00,5,14.72,14.75,14.69,14.74,23
20181101|2018-11-05 09:30,5,14.75,14.75,14.74,14.74,3
20181101|2018-11-05 10:00,5,14.74,14.74,14.74,14.74,5
20181101|2018-11-05 10:30,5,14.72,14.73,14.72,14.73,13
20181101|2018-11-05 11:00,5,14.73,14.73,14.7,14.7,27
20181101|2018-11-05 11:30,5,14.7,14.7,14.69,14.7,12
20181101|2018-11-05 12:00,5,14.7,14.7,14.7,14.7,5
20181101|2018-11-05 12:30,5,14.7,14.7,14.7,14.7,2
20181101|2018-11-05 13:30,5,14.7,14.7,14.7,14.7,2
20181101|2018-11-06 04:00,6,14.7,14.7,14.7,14.7,2
20181101|2018-11-06 06:30,6,14.7,14.7,14.7,14.7,8
20181101|2018-11-06 08:00,6,14.67,14.67,14.64,14.64,25
20181101|2018-11-06 08:30,6,14.64,14.65,14.59,14.61,53
20181101|2018-11-06 09:00,6,14.61,14.65,14.6,14.65,50
20181101|2018-11-06 09:30,6,14.64,14.66,14.6,14.6,18
20181101|2018-11-06 10:00,6,14.61,14.61,14.61,14.61,1
20181101|2018-11-06 10:30,6,14.6,14.62,14.58,14.58,20
20181101|2018-11-06 11:00,6,14.58,14.61,14.56,14.57,40
20181101|2018-11-06 11:30,6,14.56,14.56,14.48,14.53,135
20181101|2018-11-06 12:00,6,14.52,14.53,14.5,14.53,8
20181101|2018-11-06 12:30,6,14.51,14.54,14.49,14.5,46
20181101|2018-11-06 13:00,6,14.51,14.52,14.51,14.51,14
20181101|2018-11-06 14:30,6,14.52,14.52,14.52,14.52,1
20181101|2018-11-06 15:00,6,14.52,14.52,14.52,14.52,2
20181101|2018-11-06 15:30,6,14.52,14.54,14.52,14.53,6
20181101|2018-11-06 17:00,7,14.53,14.53,14.53,14.53,1
20181101|2018-11-07 03:00,7,14.53,14.53,14.53,14.53,1
20181101|2018-11-07 04:00,7,14.53,14.53,14.53,14.53,1
20181101|2018-11-07 05:30,7,14.54,14.55,14.54,14.55,4
20181101|2018-11-07 06:00,7,14.55,14.63,14.55,14.63,30
20181101|2018-11-07 07:00,7,14.6,14.62,14.6,14.62,9
20181101|2018-11-07 07:30,7,14.6,14.6,14.6,14.6,2
20181101|2018-11-07 08:00,7,14.59,14.59,14.59,14.59,2
20181101|2018-11-07 08:30,7,14.61,14.62,14.55,14.57,19
20181101|2018-11-07 09:00,7,14.57,14.58,14.57,14.58,10
20181101|2018-11-07 10:00,7,14.53,14.53,14.51,14.51,14
20181101|2018-11-07 10:30,7,14.53,14.54,14.51,14.54,58
20181101|2018-11-07 11:00,7,14.51,14.51,14.43,14.48,119
20181101|2018-11-07 11:30,7,14.5,14.5,14.47,14.47,5
20181101|2018-11-07 12:00,7,14.47,14.47,14.47,14.47,5
20181101|2018-11-07 12:30,7,14.47,14.47,14.47,14.47,8
20181101|2018-11-07 13:00,7,14.46,14.46,14.46,14.46,12
20181101|2018-11-07 13:30,7,14.46,14.52,14.46,14.52,45
20181101|2018-11-07 14:00,7,14.51,14.51,14.45,14.47,19
20181101|2018-11-07 14:30,7,14.47,14.47,14.47,14.47,6
20181101|2018-11-07 15:00,7,14.49,14.49,14.49,14.49,1
20181101|2018-11-07 15:30,7,14.49,14.49,14.49,14.49,24
20181101|2018-11-07 17:00,8,14.5,14.5,14.5,14.5,1
20181101|2018-11-08 02:30,8,14.5,14.5,14.5,14.5,1
20181101|2018-11-08 04:00,8,14.5,14.5,14.5,14.5,1
20181101|2018-11-08 07:00,8,14.5,14.51,14.5,14.51,16
20181101|2018-11-08 07:30,8,14.5,14.5,14.5,14.5,1
20181101|2018-11-08 08:00,8,14.51,14.54,14.51,14.54,26
20181101|2018-11-08 08:30,8,14.54,14.55,14.52,14.53,25
20181101|2018-11-08 09:00,8,14.53,14.54,14.5,14.5,19
20181101|2018-11-08 09:30,8,14.51,14.51,14.5,14.5,25
20181101|2018-11-08 10:00,8,14.49,14.51,14.48,14.49,15
20181101|2018-11-08 10:30,8,14.5,14.51,14.48,14.5,27
20181101|2018-11-08 11:00,8,14.48,14.48,14.36,14.41,218
20181101|2018-11-08 11:30,8,14.41,14.42,14.4,14.42,54
20181101|2018-11-08 12:00,8,14.42,14.43,14.42,14.43,9
20181101|2018-11-08 12:30,8,14.43,14.43,14.42,14.43,16
20181101|2018-11-08 13:00,8,14.43,14.44,14.43,14.44,12
20181101|2018-11-08 13:30,8,14.44,14.44,14.44,14.44,12
20181101|2018-11-08 14:00,8,14.44,14.44,14.44,14.44,2
20181101|2018-11-08 15:00,8,14.43,14.43,14.43,14.43,1
20181101|2018-11-08 21:00,9,14.44,14.44,14.44,14.44,1
20181101|2018-11-09 08:30,9,14.43,14.43,14.42,14.42,13
20181101|2018-11-09 09:00,9,14.43,14.43,14.43,14.43,3
20181101|2018-11-09 09:30,9,14.43,14.43,14.42,14.42,17
20181101|2018-11-09 10:00,9,14.42,14.42,14.42,14.42,6
20181101|2018-11-09 10:30,9,14.4,14.42,14.4,14.41,16
20181101|2018-11-09 11:00,9,14.41,14.45,14.41,14.45,52
20181101|2018-11-09 11:30,9,14.46,14.47,14.46,14.47,8
20181101|2018-11-09 12:00,9,14.45,14.48,14.45,14.47,8
20181101|2018-11-09 12:30,9,14.46,14.46,14.46,14.46,1
20181101|2018-11-09 13:00,9,14.45,14.45,14.45,14.45,1
20181101|2018-11-09 13:30,9,14.49,14.49,14.49,14.49,3
20181101|2018-11-12 03:30,12,14.46,14.46,14.46,14.46,1
20181101|2018-11-12 08:30,12,14.5,14.5,14.47,14.48,19
20181101|2018-11-12 09:00,12,14.49,14.5,14.48,14.5,39
20181101|2018-11-12 09:30,12,14.5,14.51,14.5,14.51,7
20181101|2018-11-12 10:00,12,14.51,14.51,14.47,14.47,14
20181101|2018-11-12 10:30,12,14.48,14.48,14.48,14.48,6
20181101|2018-11-12 11:00,12,14.48,14.62,14.47,14.49,106
20181101|2018-11-12 11:30,12,14.48,14.49,14.48,14.49,6
20181101|2018-11-12 12:00,12,14.5,14.51,14.5,14.51,6
20181101|2018-11-12 13:00,12,14.5,14.51,14.5,14.5,19
20181101|2018-11-12 20:00,13,14.52,14.52,14.52,14.52,3
20181101|2018-11-13 04:00,13,14.52,14.52,14.52,14.52,1
20181101|2018-11-13 07:00,13,14.52,14.52,14.5,14.5,5
20181101|2018-11-13 08:00,13,14.5,14.5,14.5,14.5,1
20181101|2018-11-13 08:30,13,14.52,14.54,14.52,14.53,29
20181101|2018-11-13 09:00,13,14.54,14.54,14.5,14.54,65
20181101|2018-11-13 09:30,13,14.54,14.54,14.49,14.5,17
20181101|2018-11-13 10:00,13,14.5,14.51,14.5,14.51,22
20181101|2018-11-13 10:30,13,14.52,14.54,14.52,14.54,6
20181101|2018-11-13 11:00,13,14.53,14.56,14.53,14.53,31
20181101|2018-11-13 11:30,13,14.53,14.53,14.53,14.53,3
20181101|2018-11-13 12:00,13,14.53,14.53,14.53,14.53,1
20181101|2018-11-13 13:00,13,14.55,14.57,14.55,14.57,45
20181101|2018-11-13 13:30,13,14.54,14.54,14.54,14.54,2
20181101|2018-11-13 14:30,13,14.54,14.54,14.54,14.54,3
20181101|2018-11-14 06:30,14,14.54,14.54,14.54,14.54,2
20181101|2018-11-14 07:00,14,14.56,14.56,14.56,14.56,1
20181101|2018-11-14 08:00,14,14.57,14.58,14.57,14.58,9
20181101|2018-11-14 08:30,14,14.57,14.6,14.57,14.57,115
20181101|2018-11-14 09:00,14,14.57,14.58,14.55,14.57,43
20181101|2018-11-14 09:30,14,14.58,14.59,14.57,14.58,23
20181101|2018-11-14 10:00,14,14.58,14.58,14.58,14.58,8
20181101|2018-11-14 10:30,14,14.59,14.59,14.59,14.59,2
20181101|2018-11-14 11:00,14,14.56,14.57,14.55,14.57,18
20181101|2018-11-14 11:30,14,14.55,14.55,14.55,14.55,2
20181101|2018-11-14 13:00,14,14.56,14.57,14.56,14.57,14
20181101|2018-11-14 20:30,15,14.59,14.59,14.59,14.59,1
20181101|2018-11-15 06:30,15,14.57,14.57,14.57,14.57,2
20181101|2018-11-15 07:00,15,14.57,14.57,14.56,14.57,5
20181101|2018-11-15 08:30,15,14.57,14.57,14.53,14.53,29
20181101|2018-11-15 09:00,15,14.52,14.52,14.51,14.51,20
20181101|2018-11-15 09:30,15,14.54,14.55,14.53,14.54,8
20181101|2018-11-15 10:00,15,14.52,14.52,14.52,14.52,1
20181101|2018-11-15 10:30,15,14.53,14.53,14.53,14.53,16
20181101|2018-11-15 11:00,15,14.54,14.56,14.53,14.54,61
20181101|2018-11-15 11:30,15,14.56,14.56,14.53,14.56,8
20181101|2018-11-15 12:00,15,14.56,14.56,14.55,14.56,13
20181101|2018-11-15 12:30,15,14.57,14.57,14.56,14.56,3
20181101|2018-11-15 13:30,15,14.55,14.56,14.55,14.56,10
20181101|2018-11-15 15:30,15,14.52,14.52,14.52,14.52,1
20181101|2018-11-15 19:30,16,14.57,14.57,14.57,14.57,1
20181101|2018-11-15 21:00,16,14.58,14.58,14.58,14.58,1
20181101|2018-11-16 08:30,16,14.58,14.59,14.57,14.57,19
20181101|2018-11-16 09:00,16,14.58,14.59,14.56,14.57,20
20181101|2018-11-16 09:30,16,14.56,14.57,14.56,14.56,7
20181101|2018-11-16 10:00,16,14.55,14.56,14.55,14.56,4
20181101|2018-11-16 10:30,16,14.57,14.57,14.57,14.57,2
20181101|2018-11-16 11:30,16,14.58,14.59,14.57,14.59,10
20181101|2018-11-16 12:00,16,14.58,14.58,14.58,14.58,1
20181101|2018-11-16 13:30,16,14.57,14.57,14.56,14.56,2
20181101|2018-11-19 07:30,19,14.57,14.57,14.57,14.57,1
20181101|2018-11-19 08:30,19,14.57,14.6,14.57,14.6,26
20181101|2018-11-19 09:00,19,14.6,14.61,14.58,14.6,25
20181101|2018-11-19 09:30,19,14.59,14.6,14.59,14.6,2
20181101|2018-11-19 10:00,19,14.6,14.6,14.6,14.6,4
20181101|2018-11-19 10:30,19,14.6,14.6,14.58,14.58,14
20181101|2018-11-19 11:00,19,14.57,14.57,14.55,14.55,11
20181101|2018-11-19 11:30,19,14.55,14.55,14.55,14.55,2
20181101|2018-11-19 12:30,19,14.55,14.55,14.55,14.55,1
20181101|2018-11-19 13:00,19,14.55,14.55,14.55,14.55,1
20181101|2018-11-19 14:00,19,14.55,14.55,14.54,14.54,8
20181101|2018-11-19 19:30,20,14.56,14.56,14.56,14.56,1
20181101|2018-11-20 07:00,20,14.53,14.53,14.53,14.53,4
20181101|2018-11-20 08:00,20,14.53,14.53,14.53,14.53,1
20181101|2018-11-20 08:30,20,14.53,14.55,14.52,14.55,59
20181101|2018-11-20 09:00,20,14.55,14.57,14.54,14.54,39
20181101|2018-11-20 09:30,20,14.55,14.55,14.54,14.54,9
20181101|2018-11-20 10:00,20,14.54,14.54,14.52,14.53,49
20181101|2018-11-20 10:30,20,14.53,14.54,14.53,14.53,10
20181101|2018-11-20 11:00,20,14.53,14.53,14.49,14.5,42
20181101|2018-11-20 11:30,20,14.48,14.48,14.47,14.47,31
20181101|2018-11-20 14:30,20,14.49,14.49,14.49,14.49,7
20181101|2018-11-20 15:00,20,14.49,14.49,14.49,14.49,5
20181101|2018-11-20 18:00,21,14.49,14.49,14.49,14.49,1
20181101|2018-11-20 18:30,21,14.49,14.49,14.49,14.49,10
20181101|2018-11-21 06:00,21,14.5,14.5,14.5,14.5,3
20181101|2018-11-21 08:00,21,14.49,14.49,14.48,14.48,36
20181101|2018-11-21 08:30,21,14.49,14.54,14.49,14.53,33
20181101|2018-11-21 09:00,21,14.54,14.55,14.53,14.54,73
20181101|2018-11-21 09:30,21,14.54,14.54,14.47,14.51,77
20181101|2018-11-21 10:00,21,14.52,14.52,14.51,14.51,11
20181101|2018-11-21 10:30,21,14.52,14.52,14.49,14.49,32
20181101|2018-11-21 12:30,21,14.49,14.49,14.48,14.48,8
20181101|2018-11-21 13:30,21,14.48,14.48,14.47,14.47,3
20181101|2018-11-21 14:00,21,14.47,14.47,14.46,14.47,7
20181101|2018-11-25 17:00,26,14.45,14.45,14.45,14.45,1
20181101|2018-11-26 06:00,26,14.46,14.46,14.46,14.46,2
20181101|2018-11-26 07:30,26,14.49,14.5,14.49,14.5,4
20181101|2018-11-26 08:30,26,14.5,14.51,14.49,14.49,45
20181101|2018-11-26 09:00,26,14.49,14.5,14.48,14.49,108
20181101|2018-11-26 09:30,26,14.49,14.5,14.47,14.47,8
20181101|2018-11-26 10:00,26,14.49,14.49,14.49,14.49,6
20181101|2018-11-26 10:30,26,14.48,14.48,14.48,14.48,1
20181101|2018-11-26 11:00,26,14.49,14.5,14.49,14.5,14
20181101|2018-11-26 11:30,26,14.48,14.48,14.47,14.47,17
20181101|2018-11-26 13:00,26,14.48,14.48,14.48,14.48,5
20181101|2018-11-27 08:30,27,14.49,14.49,14.48,14.48,9
20181101|2018-11-27 09:00,27,14.49,14.5,14.49,14.49,9
20181101|2018-11-27 09:30,27,14.5,14.5,14.49,14.5,41
20181101|2018-11-27 10:00,27,14.49,14.5,14.49,14.5,19
20181101|2018-11-27 10:30,27,14.49,14.49,14.49,14.49,1
20181101|2018-11-27 11:00,27,14.5,14.5,14.49,14.49,29
20181101|2018-11-27 12:30,27,14.49,14.49,14.49,14.49,1
20181101|2018-11-28 08:00,28,14.5,14.5,14.5,14.5,2
20181101|2018-11-28 08:30,28,14.49,14.49,14.47,14.47,6
20181101|2018-11-28 09:00,28,14.5,14.51,14.5,14.51,15
20181101|2018-11-28 10:30,28,14.5,14.5,14.5,14.5,3
20181101|2018-11-28 11:00,28,14.49,14.49,14.49,14.49,5
20181101|2018-11-28 11:30,28,14.5,14.5,14.49,14.49,25
20181101|2018-11-28 13:30,28,14.48,14.48,14.46,14.46,19
20181101|2018-11-28 14:00,28,14.46,14.46,14.46,14.46,12
20181101|2018-11-28 15:30,28,14.47,14.47,14.47,14.47,1
20181101|2018-11-29 07:30,29,14.46,14.46,14.46,14.46,3
20181101|2018-11-29 08:00,29,14.46,14.46,14.45,14.45,3
20181101|2018-11-29 08:30,29,14.47,14.47,14.47,14.47,1
20181101|2018-11-29 09:30,29,14.47,14.47,14.47,14.47,3
20181101|2018-11-29 11:00,29,14.47,14.47,14.47,14.47,1
20181101|2018-11-30 10:00,30,14.46,14.46,14.46,14.46,3
20181101|2018-12-02 19:00,3,14.47,14.47,14.47,14.47,1
20181101|2018-12-02 23:30,3,14.45,14.45,14.45,14.45,1
20181101|2018-12-03 08:00,3,14.47,14.47,14.47,14.47,6
20181101|2018-12-03 12:30,3,14.46,14.46,14.46,14.46,1
20181101|2018-12-03 18:00,4,14.47,14.47,14.47,14.47,7
20181101|2018-12-04 08:00,4,14.47,14.47,14.47,14.47,12
20181101|2018-12-04 08:30,4,14.47,14.47,14.46,14.47,4
20181101|2018-12-04 10:30,4,14.47,14.47,14.47,14.47,3
20181201|2017-02-08 07:30,8,16.58,16.58,16.58,16.58,5
20181201|2017-02-27 13:30,27,16.64,16.64,16.64,16.64,3
20181201|2017-03-31 09:00,31,16.6,16.6,16.6,16.6,7
20181201|2017-04-06 10:30,6,16.5,16.6,16.5,16.6,4
20181201|2017-04-07 09:30,7,16.6,16.6,16.6,16.6,4
20181201|2017-04-10 10:30,10,16.6,16.6,16.6,16.6,4
20181201|2017-05-11 09:30,11,16.62,16.62,16.62,16.62,1
20181201|2017-05-11 10:00,11,16.65,16.65,16.65,16.65,1
20181201|2017-05-22 12:00,22,16.65,16.65,16.65,16.65,5
20181201|2017-06-13 09:30,13,16.65,16.65,16.65,16.65,1
20181201|2017-06-29 09:30,29,16.89,16.89,16.89,16.89,2
20181201|2017-06-29 12:00,29,16.89,16.89,16.89,16.89,1
20181201|2017-06-30 10:30,30,16.77,16.77,16.77,16.77,1
20181201|2017-07-31 09:00,31,16.8,16.8,16.8,16.8,3
20181201|2017-08-01 11:30,1,16.85,16.85,16.85,16.85,5
20181201|2017-08-02 10:00,2,16.9,16.9,16.9,16.9,3
20181201|2017-08-02 10:30,2,16.9,16.9,16.9,16.9,1
20181201|2017-08-02 12:30,2,16.85,16.86,16.85,16.86,4
20181201|2017-08-08 10:30,8,16.86,16.86,16.81,16.86,6
20181201|2017-08-09 11:30,9,16.83,16.85,16.83,16.85,8
20181201|2017-08-10 10:00,10,16.86,16.86,16.86,16.86,2
20181201|2017-08-14 07:00,14,16.89,16.9,16.89,16.9,2
20181201|2017-08-16 08:30,16,16.88,16.88,16.88,16.88,2
20181201|2017-08-16 15:30,16,16.89,16.89,16.89,16.89,2
20181201|2017-08-22 11:00,22,16.88,16.88,16.88,16.88,1
20181201|2017-08-22 13:00,22,16.83,16.85,16.83,16.85,4
20181201|2017-08-25 08:30,25,16.84,16.84,16.84,16.84,1
20181201|2017-08-25 09:00,25,16.85,16.85,16.85,16.85,1
20181201|2017-08-25 11:30,25,16.85,16.85,16.85,16.85,5
20181201|2017-08-28 10:00,28,16.85,16.85,16.85,16.85,2
20181201|2017-08-28 13:00,28,16.74,16.74,16.74,16.74,1
20181201|2017-08-29 09:30,29,16.74,16.74,16.64,16.64,5
20181201|2017-08-30 09:30,30,16.78,16.78,16.78,16.78,1
20181201|2017-08-30 11:30,30,16.7,16.7,16.7,16.7,2
20181201|2017-08-30 14:00,30,16.75,16.75,16.75,16.75,2
20181201|2017-08-31 11:00,31,16.7,16.7,16.7,16.7,6
20181201|2017-08-31 11:30,31,16.7,16.7,16.7,16.7,6
20181201|2017-08-31 13:30,31,16.64,16.65,16.6,16.6,34
20181201|2017-08-31 14:00,31,16.6,16.6,16.57,16.57,6
20181201|2017-08-31 15:30,31,16.52,16.52,16.52,16.52,6
20181201|2017-09-05 08:00,5,16.7,16.77,16.7,16.77,6
20181201|2017-09-07 11:30,7,16.44,16.44,16.44,16.44,2
20181201|2017-09-07 13:00,7,16.5,16.5,16.5,16.5,1
20181201|2017-09-12 17:00,13,16.39,16.39,16.39,16.39,2
20181201|2017-09-14 10:30,14,16.28,16.28,16.28,16.28,1
20181201|2017-09-18 12:00,18,16.38,16.38,16.38,16.38,1
20181201|2017-09-22 12:00,22,16.36,16.36,16.35,16.36,3
20181201|2017-09-22 12:30,22,16.37,16.37,16.37,16.37,1
20181201|2017-10-11 07:30,11,16.3,16.3,16.3,16.3,1
20181201|2017-10-11 10:00,11,16.27,16.27,16.27,16.27,2
20181201|2017-10-12 12:00,12,16.19,16.19,16.19,16.19,1
20181201|2017-10-13 00:00,13,16.2,16.2,16.2,16.2,2
20181201|2017-10-17 11:30,17,16.19,16.19,16.19,16.19,1
20181201|2017-10-17 12:00,17,16.2,16.2,16.2,16.2,1
20181201|2017-10-17 14:30,17,16.22,16.22,16.19,16.21,5
20181201|2017-10-18 10:00,18,16.2,16.2,16.2,16.2,7
20181201|2017-10-19 14:30,19,16.18,16.18,16.18,16.18,2
20181201|2017-10-20 12:00,20,16.18,16.18,16.18,16.18,1
20181201|2017-10-20 13:00,20,16.15,16.15,16.15,16.15,1
20181201|2017-10-23 13:00,23,16.1,16.1,16.1,16.1,3
20181201|2017-10-24 09:00,24,16.13,16.13,16.13,16.13,1
20181201|2017-10-24 13:30,24,16.07,16.07,16.07,16.07,1
20181201|2017-10-25 09:30,25,16.11,16.12,16.11,16.12,10
20181201|2017-10-25 11:00,25,16.1,16.1,16.1,16.1,5
20181201|2017-10-25 11:30,25,16.07,16.07,16.07,16.07,4
20181201|2017-10-25 12:00,25,16.07,16.08,16.07,16.08,7
20181201|2017-10-25 12:30,25,16.08,16.08,16.08,16.08,3
20181201|2017-10-27 09:30,27,16.08,16.08,16.08,16.08,4
20181201|2017-10-27 11:30,27,16.07,16.07,16.07,16.07,2
20181201|2017-10-30 13:00,30,16.07,16.07,16.07,16.07,1
20181201|2017-11-01 08:30,1,16.05,16.05,16.05,16.05,2
20181201|2017-11-01 09:00,1,16.05,16.05,16.05,16.05,4
20181201|2017-11-01 11:30,1,16.02,16.02,16.02,16.02,3
20181201|2017-11-01 12:00,1,16.02,16.02,16.02,16.02,3
20181201|2017-11-01 13:00,1,16.01,16.01,16.01,16.01,2
20181201|2017-11-03 11:00,3,16.01,16.01,16,16,13
20181201|2017-11-03 11:30,3,16.01,16.01,16,16,4
20181201|2017-11-07 13:30,7,15.87,15.87,15.87,15.87,1
20181201|2017-11-08 09:00,8,15.87,15.87,15.87,15.87,4
20181201|2017-11-08 10:00,8,15.87,15.87,15.87,15.87,4
20181201|2017-11-08 11:30,8,15.85,15.87,15.81,15.85,29
20181201|2017-11-08 12:00,8,15.89,15.89,15.89,15.89,1
20181201|2017-11-09 13:00,9,15.96,15.96,15.96,15.96,1
20181201|2017-11-13 12:00,13,15.86,15.86,15.86,15.86,1
20181201|2017-11-14 09:30,14,15.93,15.93,15.9,15.93,9
20181201|2017-11-14 11:00,14,15.82,15.82,15.82,15.82,3
20181201|2017-11-15 10:00,15,15.82,15.82,15.82,15.82,3
20181201|2017-11-17 10:00,17,15.65,15.65,15.65,15.65,1
20181201|2017-11-17 13:30,17,15.63,15.63,15.63,15.63,2
20181201|2017-11-21 10:00,21,15.59,15.6,15.58,15.6,7
20181201|2017-11-21 10:30,21,15.63,15.63,15.57,15.58,10
20181201|2017-11-21 11:30,21,15.56,15.56,15.56,15.56,4
20181201|2017-11-22 09:00,22,15.6,15.6,15.6,15.6,1
20181201|2017-11-22 10:00,22,15.6,15.78,15.6,15.78,14
20181201|2017-11-27 11:00,27,15.73,15.73,15.68,15.68,20
20181201|2017-11-27 12:30,27,15.65,15.65,15.65,15.65,5
20181201|2017-11-27 13:00,27,15.58,15.58,15.58,15.58,10
20181201|2017-11-30 12:30,30,15.7,15.7,15.7,15.7,1
20181201|2017-12-01 12:00,1,15.75,15.75,15.75,15.75,7
20181201|2017-12-04 10:00,4,15.7,15.7,15.7,15.7,5
20181201|2017-12-04 14:30,4,15.7,15.7,15.7,15.7,3
20181201|2017-12-05 13:00,5,15.69,15.7,15.69,15.7,2
20181201|2017-12-06 10:30,6,15.68,15.68,15.68,15.68,4
20181201|2017-12-06 11:30,6,15.67,15.67,15.67,15.67,4
20181201|2017-12-07 10:30,7,15.65,15.65,15.65,15.65,6
20181201|2017-12-08 09:00,8,15.65,15.65,15.65,15.65,3
20181201|2017-12-08 10:30,8,15.62,15.62,15.62,15.62,2
20181201|2017-12-11 11:30,11,15.58,15.58,15.57,15.57,11
20181201|2017-12-11 12:00,11,15.55,15.55,15.55,15.55,3
20181201|2017-12-11 13:00,11,15.56,15.56,15.56,15.56,16
20181201|2017-12-12 08:30,12,15.53,15.53,15.53,15.53,9
20181201|2017-12-12 09:00,12,15.55,15.55,15.55,15.55,4
20181201|2017-12-12 12:30,12,15.55,15.55,15.55,15.55,3
20181201|2017-12-13 08:00,13,15.53,15.55,15.53,15.55,2
20181201|2017-12-13 08:30,13,15.55,15.55,15.55,15.55,1
20181201|2017-12-13 10:30,13,15.55,15.55,15.55,15.55,5
20181201|2017-12-13 12:30,13,15.54,15.54,15.54,15.54,1
20181201|2017-12-13 14:00,13,15.55,15.55,15.55,15.55,4
20181201|2017-12-13 15:00,13,15.55,15.55,15.55,15.55,2
20181201|2017-12-14 12:30,14,15.56,15.56,15.55,15.55,8
20181201|2017-12-14 13:00,14,15.57,15.57,15.57,15.57,2
20181201|2017-12-14 13:30,14,15.57,15.57,15.57,15.57,8
20181201|2017-12-15 11:00,15,15.54,15.54,15.54,15.54,1
20181201|2017-12-15 12:00,15,15.54,15.54,15.54,15.54,1
20181201|2017-12-15 12:30,15,15.57,15.57,15.57,15.57,1
20181201|2017-12-19 09:00,19,15.57,15.57,15.57,15.57,7
20181201|2017-12-19 09:30,19,15.53,15.58,15.53,15.58,6
20181201|2017-12-19 10:00,19,15.55,15.55,15.55,15.55,7
20181201|2017-12-19 12:30,19,15.51,15.51,15.51,15.51,3
20181201|2017-12-20 13:00,20,15.56,15.57,15.56,15.57,4
20181201|2017-12-21 10:30,21,15.52,15.52,15.52,15.52,1
20181201|2017-12-22 11:30,22,15.53,15.53,15.53,15.53,10
20181201|2017-12-26 12:30,26,15.53,15.53,15.53,15.53,1
20181201|2017-12-29 12:30,29,15.61,15.61,15.61,15.61,1
20181201|2017-12-29 13:00,29,15.53,15.53,15.53,15.53,1
20181201|2018-01-02 09:30,2,15.53,15.53,15.53,15.53,1
20181201|2018-01-02 12:00,2,15.59,15.59,15.59,15.59,10
20181201|2018-01-04 09:00,4,15.55,15.6,15.55,15.6,9
20181201|2018-01-04 10:30,4,15.6,15.6,15.6,15.6,1
20181201|2018-01-08 09:00,8,15.54,15.54,15.54,15.54,2
20181201|2018-01-08 09:30,8,15.53,15.53,15.52,15.53,16
20181201|2018-01-08 12:00,8,15.49,15.49,15.47,15.49,42
20181201|2018-01-08 12:30,8,15.47,15.47,15.47,15.47,4
20181201|2018-01-08 15:30,8,15.5,15.5,15.5,15.5,2
20181201|2018-01-09 07:30,9,15.47,15.47,15.47,15.47,1
20181201|2018-01-09 08:30,9,15.45,15.45,15.45,15.45,4
20181201|2018-01-09 09:00,9,15.47,15.47,15.47,15.47,2
20181201|2018-01-09 09:30,9,15.5,15.55,15.5,15.55,18
20181201|2018-01-09 10:00,9,15.55,15.6,15.55,15.6,13
20181201|2018-01-09 11:00,9,15.47,15.47,15.46,15.46,10
20181201|2018-01-09 11:30,9,15.45,15.45,15.45,15.45,1
20181201|2018-01-09 12:30,9,15.49,15.49,15.46,15.46,12
20181201|2018-01-10 08:30,10,15.46,15.46,15.46,15.46,1
20181201|2018-01-10 10:00,10,15.45,15.45,15.45,15.45,1
20181201|2018-01-10 15:00,10,15.45,15.46,15.45,15.46,2
20181201|2018-01-11 10:30,11,15.5,15.5,15.45,15.45,21
20181201|2018-01-11 12:00,11,15.45,15.45,15.45,15.45,1
20181201|2018-01-12 11:00,12,15.45,15.46,15.45,15.46,9
20181201|2018-01-12 11:30,12,15.46,15.46,15.46,15.46,5
20181201|2018-01-12 13:00,12,15.46,15.46,15.46,15.46,10
20181201|2018-01-16 08:30,16,15.48,15.48,15.48,15.48,5
20181201|2018-01-16 09:00,16,15.48,15.49,15.48,15.49,18
20181201|2018-01-16 09:30,16,15.49,15.49,15.49,15.49,4
20181201|2018-01-16 11:00,16,15.49,15.5,15.49,15.5,11
20181201|2018-01-16 11:30,16,15.5,15.5,15.5,15.5,7
20181201|2018-01-16 13:00,16,15.5,15.5,15.5,15.5,1
20181201|2018-01-17 08:30,17,15.5,15.5,15.5,15.5,1
20181201|2018-01-17 09:00,17,15.55,15.55,15.55,15.55,4
20181201|2018-01-17 09:30,17,15.6,15.62,15.6,15.62,5
20181201|2018-01-19 08:00,19,15.62,15.62,15.62,15.62,2
20181201|2018-01-19 10:00,19,15.62,15.62,15.62,15.62,1
20181201|2018-01-23 08:00,23,15.62,15.62,15.62,15.62,2
20181201|2018-01-23 12:00,23,15.65,15.65,15.65,15.65,1
20181201|2018-01-23 13:30,23,15.6,15.6,15.6,15.6,1
20181201|2018-01-24 08:30,24,15.65,15.65,15.65,15.65,1
20181201|2018-01-24 11:00,24,15.59,15.59,15.59,15.59,2
20181201|2018-01-25 13:00,25,15.6,15.6,15.6,15.6,10
20181201|2018-01-25 13:30,25,15.63,15.63,15.63,15.63,1
20181201|2018-01-25 15:00,25,15.62,15.62,15.62,15.62,1
20181201|2018-01-26 13:00,26,15.59,15.59,15.59,15.59,1
20181201|2018-01-30 10:00,30,15.61,15.61,15.61,15.61,1
20181201|2018-01-31 12:30,31,15.63,15.63,15.63,15.63,1
20181201|2018-02-02 08:30,2,15.63,15.63,15.63,15.63,2
20181201|2018-02-02 09:30,2,15.63,15.63,15.63,15.63,8
20181201|2018-02-02 12:00,2,15.61,15.61,15.61,15.61,1
20181201|2018-02-05 08:30,5,15.61,15.61,15.61,15.61,2
20181201|2018-02-05 13:30,5,15.64,15.64,15.64,15.64,4
20181201|2018-02-06 08:30,6,15.65,15.65,15.65,15.65,1
20181201|2018-02-06 10:00,6,15.66,15.66,15.66,15.66,1
20181201|2018-02-06 10:30,6,15.67,15.67,15.67,15.67,43
20181201|2018-02-06 11:00,6,15.65,15.65,15.65,15.65,1
20181201|2018-02-06 12:30,6,15.65,15.65,15.65,15.65,1
20181201|2018-02-06 13:30,6,15.69,15.69,15.69,15.69,3
20181201|2018-02-07 11:00,7,15.74,15.74,15.74,15.74,3
20181201|2018-02-07 12:00,7,15.71,15.71,15.71,15.71,2
20181201|2018-02-09 12:00,9,15.75,15.77,15.75,15.77,3
20181201|2018-02-13 08:00,13,15.79,15.79,15.79,15.79,2
20181201|2018-02-13 08:30,13,15.79,15.79,15.79,15.79,1
20181201|2018-02-13 09:00,13,15.8,15.8,15.8,15.8,2
20181201|2018-02-13 12:00,13,15.8,15.8,15.8,15.8,1
20181201|2018-02-13 14:00,13,15.79,15.79,15.79,15.79,2
20181201|2018-02-14 09:00,14,15.8,15.8,15.8,15.8,1
20181201|2018-02-14 10:00,14,15.82,15.82,15.82,15.82,1
20181201|2018-02-15 09:00,15,15.85,15.85,15.85,15.85,2
20181201|2018-02-15 10:00,15,15.86,15.86,15.86,15.86,3
20181201|2018-02-15 10:30,15,15.83,15.83,15.83,15.83,1
20181201|2018-02-16 09:00,16,15.83,15.83,15.83,15.83,1
20181201|2018-02-16 11:30,16,15.84,15.85,15.84,15.85,2
20181201|2018-02-16 12:00,16,15.85,15.85,15.85,15.85,1
20181201|2018-02-20 08:30,20,15.85,15.87,15.85,15.87,11
20181201|2018-02-20 09:00,20,15.89,15.89,15.89,15.89,1
20181201|2018-02-20 12:00,20,15.9,15.9,15.88,15.88,4
20181201|2018-02-20 13:00,20,15.9,15.9,15.9,15.9,3
20181201|2018-02-21 09:30,21,15.92,15.92,15.92,15.92,1
20181201|2018-02-21 13:00,21,15.88,15.88,15.88,15.88,1
20181201|2018-02-21 14:00,21,15.82,15.82,15.82,15.82,1
20181201|2018-02-22 09:30,22,15.82,15.82,15.82,15.82,1
20181201|2018-02-22 10:00,22,15.84,15.84,15.84,15.84,1
20181201|2018-02-22 11:00,22,15.85,15.85,15.85,15.85,1
20181201|2018-02-22 11:30,22,15.85,15.85,15.85,15.85,2
20181201|2018-02-22 12:00,22,15.85,15.85,15.84,15.84,11
20181201|2018-02-22 12:30,22,15.79,15.79,15.75,15.75,4
20181201|2018-02-22 13:00,22,15.84,15.84,15.84,15.84,1
20181201|2018-02-23 13:00,23,15.79,15.79,15.71,15.71,6
20181201|2018-02-26 11:00,26,15.72,15.78,15.72,15.78,3
20181201|2018-02-26 13:00,26,15.7,15.76,15.7,15.76,2
20181201|2018-02-27 09:30,27,15.8,15.8,15.8,15.8,1
20181201|2018-02-27 11:30,27,15.8,15.8,15.8,15.8,2
20181201|2018-02-28 10:30,28,15.81,15.81,15.81,15.81,1
20181201|2018-02-28 12:30,28,15.77,15.77,15.77,15.77,1
20181201|2018-02-28 13:00,28,15.78,15.78,15.78,15.78,1
20181201|2018-03-01 12:30,1,15.75,15.75,15.75,15.75,1
20181201|2018-03-01 15:00,1,15.77,15.77,15.77,15.77,1
20181201|2018-03-05 12:00,5,15.75,15.75,15.75,15.75,5
20181201|2018-03-06 09:00,6,15.75,15.75,15.75,15.75,4
20181201|2018-03-06 12:30,6,15.71,15.71,15.71,15.71,1
20181201|2018-03-07 11:00,7,15.72,15.72,15.65,15.65,5
20181201|2018-03-07 11:30,7,15.65,15.65,15.65,15.65,2
20181201|2018-03-08 11:00,8,15.72,15.72,15.72,15.72,5
20181201|2018-03-09 11:00,9,15.72,15.72,15.72,15.72,1
20181201|2018-03-12 09:00,12,15.71,15.78,15.71,15.78,9
20181201|2018-03-12 09:30,12,15.78,15.8,15.78,15.8,4
20181201|2018-03-12 10:00,12,15.78,15.78,15.77,15.78,4
20181201|2018-03-12 10:30,12,15.78,15.78,15.78,15.78,2
20181201|2018-03-12 11:00,12,15.75,15.75,15.75,15.75,1
20181201|2018-03-12 11:30,12,15.74,15.74,15.74,15.74,3
20181201|2018-03-12 12:00,12,15.74,15.77,15.74,15.77,4
20181201|2018-03-12 12:30,12,15.77,15.78,15.77,15.78,4
20181201|2018-03-12 13:00,12,15.78,15.78,15.78,15.78,2
20181201|2018-03-13 10:00,13,15.78,15.78,15.78,15.78,2
20181201|2018-03-13 11:00,13,15.76,15.76,15.76,15.76,1
20181201|2018-03-13 13:00,13,15.78,15.78,15.78,15.78,2
20181201|2018-03-14 10:00,14,15.73,15.73,15.73,15.73,1
20181201|2018-03-14 10:30,14,15.7,15.71,15.7,15.71,3
20181201|2018-03-14 11:00,14,15.72,15.74,15.72,15.74,4
20181201|2018-03-14 11:30,14,15.76,15.76,15.76,15.76,2
20181201|2018-03-15 10:00,15,15.74,15.74,15.74,15.74,1
20181201|2018-03-15 10:30,15,15.74,15.74,15.74,15.74,8
20181201|2018-03-16 09:00,16,15.78,15.78,15.78,15.78,1
20181201|2018-03-16 09:30,16,15.81,15.81,15.81,15.81,1
20181201|2018-03-16 11:00,16,15.84,15.84,15.84,15.84,2
20181201|2018-03-16 11:30,16,15.84,15.84,15.84,15.84,1
20181201|2018-03-16 12:00,16,15.85,15.85,15.85,15.85,3
20181201|2018-03-19 10:00,19,15.85,15.85,15.85,15.85,5
20181201|2018-03-19 11:00,19,15.85,15.85,15.85,15.85,4
20181201|2018-03-19 11:30,19,15.85,15.85,15.83,15.83,3
20181201|2018-03-19 12:00,19,15.85,15.9,15.85,15.87,5
20181201|2018-03-19 12:30,19,15.89,15.9,15.89,15.9,2
20181201|2018-03-19 17:30,20,15.85,15.86,15.85,15.86,2
20181201|2018-03-20 09:00,20,15.89,15.89,15.89,15.89,2
20181201|2018-03-20 09:30,20,15.92,15.92,15.92,15.92,2
20181201|2018-03-20 10:00,20,15.92,15.92,15.92,15.92,1
20181201|2018-03-20 11:00,20,15.89,15.89,15.89,15.89,10
20181201|2018-03-20 11:30,20,15.83,15.83,15.83,15.83,1
20181201|2018-03-20 12:00,20,15.84,15.84,15.84,15.84,1
20181201|2018-03-20 12:30,20,15.84,15.84,15.84,15.84,1
20181201|2018-03-20 15:00,20,15.85,15.85,15.85,15.85,1
20181201|2018-03-21 11:00,21,15.86,15.95,15.86,15.95,8
20181201|2018-03-21 15:30,21,15.89,15.89,15.89,15.89,2
20181201|2018-03-21 20:00,22,15.77,15.77,15.77,15.77,2
20181201|2018-03-22 09:30,22,15.88,15.88,15.83,15.83,3
20181201|2018-03-22 10:30,22,15.9,15.9,15.9,15.9,2
20181201|2018-03-22 11:00,22,15.89,15.89,15.86,15.86,14
20181201|2018-03-22 13:00,22,15.88,15.88,15.88,15.88,1
20181201|2018-03-22 14:00,22,15.85,15.85,15.85,15.85,8
20181201|2018-03-22 14:30,22,15.8,15.8,15.8,15.8,1
20181201|2018-03-23 08:00,23,15.84,15.84,15.84,15.84,1
20181201|2018-03-23 09:00,23,15.83,15.83,15.74,15.74,12
20181201|2018-03-23 09:30,23,15.8,15.8,15.8,15.8,1
20181201|2018-03-23 10:00,23,15.8,15.8,15.8,15.8,1
20181201|2018-03-23 11:00,23,15.74,15.78,15.74,15.78,6
20181201|2018-03-23 13:00,23,15.81,15.81,15.81,15.81,1
20181201|2018-03-26 09:00,26,15.83,15.84,15.83,15.84,2
20181201|2018-03-26 11:00,26,15.84,15.86,15.84,15.86,2
20181201|2018-03-26 11:30,26,15.85,15.85,15.85,15.85,1
20181201|2018-03-26 12:00,26,15.87,15.87,15.87,15.87,1
20181201|2018-03-26 12:30,26,15.84,15.84,15.84,15.84,1
20181201|2018-03-28 14:00,28,15.8,15.8,15.8,15.8,2
20181201|2018-03-29 06:30,29,15.83,15.83,15.83,15.83,1
20181201|2018-03-29 10:30,29,15.78,15.78,15.78,15.78,3
20181201|2018-03-29 12:00,29,15.81,15.81,15.81,15.81,1
20181201|2018-03-29 12:30,29,15.83,15.83,15.78,15.78,3
20181201|2018-04-02 09:00,2,15.8,15.8,15.8,15.8,2
20181201|2018-04-02 11:30,2,15.84,15.84,15.84,15.84,1
20181201|2018-04-03 07:30,3,15.86,15.86,15.86,15.86,1
20181201|2018-04-03 08:30,3,15.87,15.87,15.87,15.87,1
20181201|2018-04-04 09:00,4,15.9,15.9,15.9,15.9,2
20181201|2018-04-04 12:00,4,15.97,15.97,15.97,15.97,1
20181201|2018-04-04 12:30,4,15.92,15.93,15.91,15.93,5
20181201|2018-04-04 13:00,4,15.97,15.97,15.92,15.92,2
20181201|2018-04-04 14:00,4,15.94,15.98,15.94,15.98,3
20181201|2018-04-05 10:30,5,15.93,15.93,15.93,15.93,2
20181201|2018-04-06 06:30,6,15.92,15.92,15.92,15.92,1
20181201|2018-04-06 08:30,6,15.92,15.92,15.92,15.92,1
20181201|2018-04-06 09:30,6,15.95,15.97,15.95,15.97,3
20181201|2018-04-06 10:30,6,15.96,15.96,15.96,15.96,1
20181201|2018-04-06 11:00,6,15.96,15.96,15.95,15.95,2
20181201|2018-04-06 11:30,6,15.99,15.99,15.99,15.99,5
20181201|2018-04-06 12:00,6,15.99,15.99,15.99,15.99,2
20181201|2018-04-06 12:30,6,15.99,15.99,15.89,15.89,2
20181201|2018-04-06 13:00,6,15.96,15.96,15.96,15.96,1
20181201|2018-04-09 11:00,9,16,16,16,16,1
20181201|2018-04-09 12:30,9,15.99,16,15.99,16,6
20181201|2018-04-09 13:00,9,16,16,16,16,8
20181201|2018-04-09 13:30,9,16,16,16,16,5
20181201|2018-04-10 09:30,10,16,16.02,16,16.02,5
20181201|2018-04-10 10:00,10,16.02,16.02,16.02,16.02,1
20181201|2018-04-10 10:30,10,16,16.02,16,16.02,4
20181201|2018-04-10 11:00,10,16.02,16.02,16.01,16.01,11
20181201|2018-04-10 11:30,10,16.01,16.01,16.01,16.01,2
20181201|2018-04-10 12:30,10,16.01,16.01,16,16,2
20181201|2018-04-11 07:30,11,15.95,15.95,15.95,15.95,1
20181201|2018-04-11 09:00,11,15.94,15.94,15.94,15.94,1
20181201|2018-04-11 10:00,11,15.96,15.96,15.96,15.96,2
20181201|2018-04-11 11:00,11,16,16,16,16,1
20181201|2018-04-11 11:30,11,15.97,15.97,15.92,15.92,4
20181201|2018-04-11 13:00,11,15.95,15.95,15.95,15.95,1
20181201|2018-04-11 13:30,11,15.95,15.95,15.95,15.95,2
20181201|2018-04-12 08:00,12,16,16,16,16,3
20181201|2018-04-12 08:30,12,16,16,16,16,1
20181201|2018-04-12 10:30,12,16,16,16,16,3
20181201|2018-04-12 11:00,12,15.96,16,15.95,15.99,6
20181201|2018-04-12 11:30,12,15.98,15.98,15.97,15.97,4
20181201|2018-04-12 12:30,12,15.96,15.96,15.95,15.95,2
20181201|2018-04-13 09:00,13,15.97,15.97,15.97,15.97,1
20181201|2018-04-13 10:00,13,15.93,15.96,15.92,15.96,37
20181201|2018-04-13 11:30,13,16,16,16,16,1
20181201|2018-04-13 12:00,13,16,16.04,15.97,16.04,21
20181201|2018-04-16 08:30,16,16.05,16.05,16.05,16.05,1
20181201|2018-04-16 09:00,16,16.05,16.06,16.05,16.06,4
20181201|2018-04-16 10:00,16,16.06,16.06,16.06,16.06,6
20181201|2018-04-16 10:30,16,16.06,16.06,16.05,16.05,5
20181201|2018-04-16 11:00,16,16.06,16.06,16.06,16.06,1
20181201|2018-04-16 12:00,16,16.07,16.07,16.07,16.07,1
20181201|2018-04-16 12:30,16,16.05,16.05,16.05,16.05,6
20181201|2018-04-16 13:00,16,16.09,16.09,16.09,16.09,1
20181201|2018-04-17 07:30,17,16.05,16.1,16.05,16.1,9
20181201|2018-04-17 08:00,17,16.1,16.1,16.1,16.1,1
20181201|2018-04-17 09:00,17,16.11,16.11,16.11,16.11,1
20181201|2018-04-17 09:30,17,16.15,16.15,16.15,16.15,1
20181201|2018-04-17 10:00,17,16.16,16.16,16.16,16.16,1
20181201|2018-04-17 10:30,17,16.1,16.1,16.1,16.1,3
20181201|2018-04-17 11:30,17,16.15,16.15,16.15,16.15,1
20181201|2018-04-17 13:00,17,16.2,16.2,16.2,16.2,1
20181201|2018-04-17 14:00,17,16.19,16.19,16.19,16.19,1
20181201|2018-04-17 15:00,17,16.2,16.2,16.2,16.2,9
20181201|2018-04-18 08:00,18,16.2,16.2,16.2,16.2,9
20181201|2018-04-18 09:00,18,16.18,16.18,16.18,16.18,2
20181201|2018-04-18 10:00,18,16.2,16.2,16.2,16.2,1
20181201|2018-04-18 11:00,18,16.18,16.18,16.13,16.15,4
20181201|2018-04-18 12:30,18,16.19,16.19,16.19,16.19,2
20181201|2018-04-18 13:00,18,16.16,16.2,16.16,16.2,3
20181201|2018-04-18 15:00,18,16.16,16.16,16.16,16.16,2
20181201|2018-04-19 09:30,19,16.19,16.2,16.19,16.2,6
20181201|2018-04-19 10:00,19,16.23,16.23,16.23,16.23,1
20181201|2018-04-19 10:30,19,16.2,16.2,16.2,16.2,1
20181201|2018-04-19 11:00,19,16.23,16.23,16.19,16.23,5
20181201|2018-04-19 12:00,19,16.24,16.25,16.24,16.25,8
20181201|2018-04-19 12:30,19,16.23,16.23,16.23,16.23,3
20181201|2018-04-19 13:00,19,16.26,16.26,16.26,16.26,1
20181201|2018-04-20 09:00,20,16.19,16.19,16.19,16.19,1
20181201|2018-04-20 10:00,20,16.19,16.19,16.19,16.19,1
20181201|2018-04-20 10:30,20,16.2,16.23,16.2,16.23,7
20181201|2018-04-20 11:00,20,16.19,16.19,16.15,16.15,7
20181201|2018-04-20 11:30,20,16.14,16.14,16.14,16.14,4
20181201|2018-04-20 12:00,20,16.16,16.16,16.16,16.16,1
20181201|2018-04-20 12:30,20,16.17,16.17,16.17,16.17,4
20181201|2018-04-20 13:30,20,16.16,16.16,16.16,16.16,1
20181201|2018-04-23 11:00,23,16.27,16.3,16.26,16.3,4
20181201|2018-04-23 11:30,23,16.25,16.25,16.2,16.24,5
20181201|2018-04-23 12:00,23,16.23,16.24,16.23,16.24,2
20181201|2018-04-23 13:00,23,16.3,16.3,16.3,16.3,2
20181201|2018-04-23 13:30,23,16.3,16.3,16.3,16.3,3
20181201|2018-04-23 14:30,23,16.35,16.35,16.35,16.35,4
20181201|2018-04-24 09:30,24,16.3,16.3,16.3,16.3,2
20181201|2018-04-24 10:00,24,16.3,16.3,16.3,16.3,6
20181201|2018-04-24 10:30,24,16.3,16.3,16.3,16.3,2
20181201|2018-04-24 11:00,24,16.3,16.34,16.3,16.34,11
20181201|2018-04-24 11:30,24,16.34,16.34,16.34,16.34,2
20181201|2018-04-24 12:00,24,16.32,16.32,16.3,16.3,3
20181201|2018-04-24 13:00,24,16.31,16.31,16.3,16.31,4
20181201|2018-04-24 14:30,24,16.3,16.3,16.3,16.3,2
20181201|2018-04-25 07:30,25,16.28,16.28,16.28,16.28,1
20181201|2018-04-25 08:30,25,16.28,16.28,16.28,16.28,1
20181201|2018-04-25 09:00,25,16.28,16.29,16.28,16.29,3
20181201|2018-04-25 09:30,25,16.26,16.26,16.26,16.26,1
20181201|2018-04-25 10:00,25,16.28,16.28,16.28,16.28,3
20181201|2018-04-25 11:00,25,16.24,16.24,16.23,16.23,12
20181201|2018-04-25 11:30,25,16.26,16.26,16.26,16.26,1
20181201|2018-04-25 12:00,25,16.25,16.25,16.24,16.24,2
20181201|2018-04-25 12:30,25,16.26,16.26,16.26,16.26,1
20181201|2018-04-25 13:00,25,16.3,16.3,16.3,16.3,1
20181201|2018-04-25 13:30,25,16.23,16.23,16.23,16.23,2
20181201|2018-04-25 14:00,25,16.24,16.24,16.24,16.24,1
20181201|2018-04-26 09:00,26,16.23,16.25,16.23,16.25,2
20181201|2018-04-26 09:30,26,16.21,16.23,16.21,16.23,3
20181201|2018-04-26 10:30,26,16.22,16.22,16.22,16.22,5
20181201|2018-04-26 11:30,26,16.22,16.29,16.22,16.29,3
20181201|2018-04-26 12:00,26,16.31,16.31,16.31,16.31,1
20181201|2018-04-26 14:30,26,16.31,16.31,16.31,16.31,11
20181201|2018-04-27 07:30,27,16.3,16.3,16.3,16.3,1
20181201|2018-04-27 09:30,27,16.33,16.34,16.33,16.34,8
20181201|2018-04-27 10:30,27,16.34,16.39,16.34,16.39,11
20181201|2018-04-27 11:30,27,16.34,16.34,16.33,16.33,3
20181201|2018-04-27 12:00,27,16.32,16.32,16.32,16.32,3
20181201|2018-04-27 13:00,27,16.38,16.38,16.38,16.38,1
20181201|2018-04-30 10:30,30,16.36,16.36,16.36,16.36,3
20181201|2018-04-30 13:00,30,16.38,16.38,16.38,16.38,1
20181201|2018-05-01 08:00,1,16.35,16.35,16.35,16.35,2
20181201|2018-05-01 11:00,1,16.38,16.4,16.38,16.4,5
20181201|2018-05-01 13:00,1,16.28,16.28,16.28,16.28,1
20181201|2018-05-01 13:30,1,16.28,16.28,16.28,16.28,1
20181201|2018-05-01 14:00,1,16.3,16.31,16.3,16.31,2
20181201|2018-05-02 09:00,2,16.36,16.36,16.36,16.36,1
20181201|2018-05-02 10:30,2,16.35,16.35,16.3,16.3,3
20181201|2018-05-02 11:00,2,16.36,16.36,16.35,16.35,2
20181201|2018-05-02 12:00,2,16.36,16.4,16.36,16.4,3
20181201|2018-05-02 15:00,2,16.4,16.4,16.4,16.4,2
20181201|2018-05-02 15:30,2,16.38,16.38,16.38,16.38,3
20181201|2018-05-03 09:30,3,16.34,16.34,16.33,16.33,4
20181201|2018-05-03 10:30,3,16.31,16.31,16.3,16.3,3
20181201|2018-05-03 11:30,3,16.3,16.31,16.3,16.31,3
20181201|2018-05-03 12:00,3,16.35,16.35,16.35,16.35,1
20181201|2018-05-03 12:30,3,16.33,16.33,16.33,16.33,1
20181201|2018-05-03 15:30,3,16.33,16.33,16.33,16.33,1
20181201|2018-05-04 10:00,4,16.34,16.35,16.34,16.35,2
20181201|2018-05-04 10:30,4,16.34,16.34,16.34,16.34,2
20181201|2018-05-04 11:30,4,16.38,16.38,16.38,16.38,1
20181201|2018-05-04 12:00,4,16.36,16.36,16.33,16.33,6
20181201|2018-05-04 12:30,4,16.35,16.35,16.34,16.35,8
20181201|2018-05-04 13:00,4,16.34,16.34,16.34,16.34,8
20181201|2018-05-07 08:00,7,16.37,16.37,16.37,16.37,3
20181201|2018-05-07 10:30,7,16.41,16.41,16.41,16.41,1
20181201|2018-05-07 11:00,7,16.44,16.44,16.44,16.44,1
20181201|2018-05-07 12:30,7,16.43,16.43,16.43,16.43,1
20181201|2018-05-07 14:00,7,16.43,16.43,16.43,16.43,2
20181201|2018-05-07 15:00,7,16.4,16.4,16.4,16.4,2
20181201|2018-05-07 19:00,8,16.44,16.44,16.44,16.44,2
20181201|2018-05-07 20:30,8,16.44,16.44,16.44,16.44,4
20181201|2018-05-08 09:30,8,16.47,16.47,16.47,16.47,2
20181201|2018-05-08 11:00,8,16.45,16.45,16.45,16.45,2
20181201|2018-05-08 11:30,8,16.45,16.45,16.45,16.45,1
20181201|2018-05-08 15:30,8,16.48,16.48,16.48,16.48,4
20181201|2018-05-09 06:30,9,16.48,16.5,16.48,16.5,13
20181201|2018-05-09 07:00,9,16.5,16.5,16.5,16.5,9
20181201|2018-05-09 07:30,9,16.5,16.5,16.5,16.5,3
20181201|2018-05-09 08:30,9,16.52,16.52,16.52,16.52,1
20181201|2018-05-09 09:30,9,16.5,16.5,16.5,16.5,1
20181201|2018-05-09 10:00,9,16.52,16.52,16.52,16.52,2
20181201|2018-05-09 10:30,9,16.5,16.5,16.5,16.5,2
20181201|2018-05-09 11:30,9,16.54,16.55,16.54,16.54,4
20181201|2018-05-09 12:00,9,16.55,16.55,16.55,16.55,2
20181201|2018-05-09 12:30,9,16.54,16.54,16.54,16.54,4
20181201|2018-05-09 13:00,9,16.51,16.54,16.51,16.54,4
20181201|2018-05-10 02:30,10,16.5,16.5,16.5,16.5,2
20181201|2018-05-10 09:00,10,16.48,16.48,16.47,16.47,4
20181201|2018-05-10 10:00,10,16.48,16.48,16.48,16.48,1
20181201|2018-05-10 10:30,10,16.45,16.45,16.45,16.45,3
20181201|2018-05-10 11:30,10,16.43,16.43,16.38,16.38,11
20181201|2018-05-10 12:00,10,16.41,16.41,16.41,16.41,2
20181201|2018-05-10 12:30,10,16.38,16.38,16.38,16.38,2
20181201|2018-05-10 13:00,10,16.41,16.41,16.4,16.41,3
20181201|2018-05-10 15:00,10,16.41,16.41,16.41,16.41,1
20181201|2018-05-11 10:00,11,16.46,16.46,16.46,16.46,6
20181201|2018-05-11 10:30,11,16.46,16.46,16.46,16.46,3
20181201|2018-05-11 11:00,11,16.44,16.45,16.44,16.45,3
20181201|2018-05-11 11:30,11,16.42,16.42,16.42,16.42,1
20181201|2018-05-11 12:00,11,16.41,16.41,16.39,16.39,7
20181201|2018-05-11 13:00,11,16.4,16.4,16.4,16.4,5
20181201|2018-05-14 08:00,14,16.45,16.45,16.45,16.45,1
20181201|2018-05-14 09:00,14,16.45,16.48,16.45,16.48,13
20181201|2018-05-14 10:00,14,16.54,16.57,16.54,16.57,4
20181201|2018-05-14 11:00,14,16.53,16.53,16.53,16.53,9
20181201|2018-05-14 13:00,14,16.6,16.6,16.6,16.6,5
20181201|2018-05-14 15:00,14,16.56,16.56,16.56,16.56,2
20181201|2018-05-15 09:30,15,16.62,16.63,16.62,16.63,3
20181201|2018-05-15 10:00,15,16.64,16.69,16.64,16.69,9
20181201|2018-05-15 12:00,15,16.69,16.7,16.69,16.7,2
20181201|2018-05-15 12:30,15,16.72,16.72,16.72,16.72,1
20181201|2018-05-16 07:30,16,16.75,16.75,16.75,16.75,3
20181201|2018-05-16 08:00,16,16.76,16.76,16.76,16.76,1
20181201|2018-05-16 09:00,16,16.8,16.85,16.8,16.85,14
20181201|2018-05-16 09:30,16,16.82,16.86,16.76,16.79,30
20181201|2018-05-16 10:00,16,16.75,16.75,16.74,16.74,2
20181201|2018-05-16 10:30,16,16.77,16.77,16.76,16.76,6
20181201|2018-05-16 11:00,16,16.76,16.76,16.65,16.66,18
20181201|2018-05-16 12:00,16,16.82,16.82,16.82,16.82,1
20181201|2018-05-16 12:30,16,16.81,16.81,16.76,16.76,5
20181201|2018-05-16 13:30,16,16.72,16.75,16.72,16.75,2
20181201|2018-05-17 10:00,17,16.68,16.71,16.68,16.71,4
20181201|2018-05-17 10:30,17,16.68,16.68,16.68,16.68,1
20181201|2018-05-17 11:00,17,16.65,16.65,16.65,16.65,3
20181201|2018-05-17 11:30,17,16.64,16.65,16.64,16.65,18
20181201|2018-05-17 15:00,17,16.6,16.6,16.6,16.6,1
20181201|2018-05-18 08:30,18,16.55,16.55,16.55,16.55,4
20181201|2018-05-18 11:00,18,16.62,16.63,16.62,16.63,2
20181201|2018-05-20 17:00,21,16.63,16.63,16.63,16.63,4
20181201|2018-05-21 06:00,21,16.65,16.65,16.65,16.65,1
20181201|2018-05-21 08:30,21,16.69,16.69,16.69,16.69,14
20181201|2018-05-21 11:00,21,16.69,16.69,16.69,16.69,1
20181201|2018-05-21 12:30,21,16.71,16.71,16.71,16.71,1
20181201|2018-05-22 10:00,22,16.72,16.72,16.72,16.72,3
20181201|2018-05-22 11:00,22,16.71,16.74,16.68,16.68,12
20181201|2018-05-22 11:30,22,16.72,16.72,16.72,16.72,2
20181201|2018-05-23 08:30,23,16.67,16.67,16.67,16.67,2
20181201|2018-05-23 09:30,23,16.63,16.63,16.63,16.63,1
20181201|2018-05-23 10:00,23,16.63,16.63,16.61,16.61,15
20181201|2018-05-23 12:30,23,16.59,16.59,16.59,16.59,1
20181201|2018-05-23 13:30,23,16.56,16.56,16.56,16.56,1
20181201|2018-05-23 15:00,23,16.6,16.6,16.6,16.6,1
20181201|2018-05-24 08:30,24,16.61,16.61,16.61,16.61,2
20181201|2018-05-25 08:30,25,16.52,16.53,16.52,16.53,3
20181201|2018-05-25 09:00,25,16.49,16.49,16.49,16.49,3
20181201|2018-05-25 10:00,25,16.5,16.5,16.5,16.5,1
20181201|2018-05-25 11:00,25,16.51,16.51,16.51,16.51,1
20181201|2018-05-25 11:30,25,16.5,16.51,16.49,16.49,6
20181201|2018-05-25 12:30,25,16.55,16.55,16.55,16.55,3
20181201|2018-05-29 08:30,29,16.55,16.55,16.55,16.55,1
20181201|2018-05-29 11:00,29,16.6,16.6,16.6,16.6,1
20181201|2018-05-29 11:30,29,16.55,16.55,16.55,16.55,2
20181201|2018-05-29 12:30,29,16.58,16.58,16.58,16.58,1
20181201|2018-05-29 13:00,29,16.58,16.58,16.58,16.58,3
20181201|2018-05-30 07:00,30,16.53,16.53,16.51,16.51,8
20181201|2018-05-30 08:30,30,16.57,16.57,16.57,16.57,18
20181201|2018-05-30 09:00,30,16.55,16.55,16.55,16.55,2
20181201|2018-05-30 10:00,30,16.55,16.55,16.55,16.55,1
20181201|2018-05-30 11:00,30,16.52,16.52,16.52,16.52,1
20181201|2018-05-31 08:30,31,16.53,16.55,16.51,16.51,15
20181201|2018-05-31 09:00,31,16.53,16.53,16.53,16.53,1
20181201|2018-05-31 09:30,31,16.55,16.55,16.55,16.55,5
20181201|2018-05-31 10:00,31,16.53,16.53,16.53,16.53,3
20181201|2018-05-31 10:30,31,16.56,16.56,16.56,16.56,5
20181201|2018-05-31 11:00,31,16.52,16.52,16.52,16.52,2
20181201|2018-05-31 12:30,31,16.52,16.52,16.52,16.52,1
20181201|2018-05-31 13:30,31,16.51,16.51,16.51,16.51,1
20181201|2018-06-01 08:30,1,16.52,16.52,16.52,16.52,2
20181201|2018-06-01 09:00,1,16.48,16.48,16.47,16.47,19
20181201|2018-06-01 09:30,1,16.46,16.46,16.45,16.45,5
20181201|2018-06-01 10:00,1,16.45,16.45,16.45,16.45,12
20181201|2018-06-01 10:30,1,16.45,16.45,16.45,16.45,6
20181201|2018-06-01 11:00,1,16.42,16.42,16.42,16.42,4
20181201|2018-06-01 11:30,1,16.44,16.44,16.44,16.44,5
20181201|2018-06-01 13:30,1,16.46,16.46,16.46,16.46,2
20181201|2018-06-04 08:30,4,16.47,16.47,16.47,16.47,1
20181201|2018-06-04 09:00,4,16.42,16.42,16.34,16.34,22
20181201|2018-06-04 09:30,4,16.37,16.37,16.37,16.37,4
20181201|2018-06-04 10:00,4,16.34,16.34,16.34,16.34,1
20181201|2018-06-04 11:00,4,16.38,16.38,16.38,16.38,3
20181201|2018-06-04 11:30,4,16.35,16.35,16.35,16.35,1
20181201|2018-06-04 12:30,4,16.35,16.35,16.35,16.35,4
20181201|2018-06-04 14:00,4,16.35,16.35,16.35,16.35,2
20181201|2018-06-04 14:30,4,16.35,16.35,16.35,16.35,1
20181201|2018-06-05 07:30,5,16.35,16.35,16.35,16.35,1
20181201|2018-06-05 09:00,5,16.34,16.34,16.32,16.32,3
20181201|2018-06-05 09:30,5,16.31,16.31,16.31,16.31,1
20181201|2018-06-05 10:00,5,16.25,16.26,16.24,16.26,24
20181201|2018-06-05 11:00,5,16.26,16.26,16.22,16.22,14
20181201|2018-06-05 11:30,5,16.21,16.21,16.21,16.21,6
20181201|2018-06-05 12:00,5,16.21,16.21,16.18,16.18,26
20181201|2018-06-05 12:30,5,16.19,16.19,16.16,16.16,26
20181201|2018-06-05 13:00,5,16.15,16.15,16.15,16.15,25
20181201|2018-06-05 14:00,5,16.18,16.18,16.18,16.18,1
20181201|2018-06-05 15:30,5,16.2,16.2,16.2,16.2,1
20181201|2018-06-06 09:00,6,16.2,16.2,16.2,16.2,1
20181201|2018-06-06 10:30,6,16.26,16.26,16.26,16.26,5
20181201|2018-06-06 11:00,6,16.33,16.33,16.33,16.33,1
20181201|2018-06-06 11:30,6,16.31,16.31,16.31,16.31,1
20181201|2018-06-06 13:00,6,16.3,16.3,16.3,16.3,3
20181201|2018-06-06 14:00,6,16.3,16.3,16.3,16.3,2
20181201|2018-06-06 14:30,6,16.3,16.3,16.3,16.3,2
20181201|2018-06-07 09:00,7,16.34,16.34,16.34,16.34,2
20181201|2018-06-07 11:00,7,16.34,16.34,16.34,16.34,1
20181201|2018-06-07 11:30,7,16.38,16.44,16.38,16.44,7
20181201|2018-06-07 12:00,7,16.43,16.45,16.42,16.45,61
20181201|2018-06-07 12:30,7,16.47,16.48,16.46,16.48,19
20181201|2018-06-07 13:30,7,16.45,16.45,16.45,16.45,1
20181201|2018-06-07 14:00,7,16.48,16.48,16.48,16.48,4
20181201|2018-06-07 14:30,7,16.45,16.5,16.45,16.5,13
20181201|2018-06-07 15:30,7,16.53,16.54,16.53,16.54,4
20181201|2018-06-07 17:00,8,16.57,16.59,16.57,16.59,18
20181201|2018-06-08 07:00,8,16.5,16.5,16.5,16.5,1
20181201|2018-06-08 08:00,8,16.52,16.52,16.5,16.5,21
20181201|2018-06-08 08:30,8,16.49,16.49,16.49,16.49,2
20181201|2018-06-08 09:00,8,16.51,16.51,16.51,16.51,1
20181201|2018-06-08 09:30,8,16.53,16.54,16.53,16.54,4
20181201|2018-06-08 10:00,8,16.55,16.55,16.55,16.55,1
20181201|2018-06-08 12:30,8,16.5,16.5,16.49,16.49,2
20181201|2018-06-11 11:30,11,16.44,16.44,16.44,16.44,1
20181201|2018-06-11 12:00,11,16.4,16.4,16.4,16.4,1
20181201|2018-06-12 06:00,12,16.35,16.35,16.35,16.35,1
20181201|2018-06-12 08:30,12,16.35,16.37,16.35,16.37,3
20181201|2018-06-12 09:00,12,16.31,16.31,16.31,16.31,3
20181201|2018-06-12 09:30,12,16.3,16.31,16.3,16.31,5
20181201|2018-06-12 10:00,12,16.31,16.31,16.28,16.28,3
20181201|2018-06-12 10:30,12,16.32,16.36,16.32,16.36,32
20181201|2018-06-12 11:00,12,16.36,16.37,16.36,16.36,10
20181201|2018-06-12 11:30,12,16.37,16.38,16.37,16.38,13
20181201|2018-06-12 13:00,12,16.35,16.36,16.35,16.36,2
20181201|2018-06-13 12:30,13,16.33,16.33,16.33,16.33,1
20181201|2018-06-13 13:30,13,16.32,16.32,16.32,16.32,2
20181201|2018-06-13 14:00,13,16.33,16.33,16.33,16.33,4
20181201|2018-06-13 15:00,13,16.33,16.33,16.32,16.33,8
20181201|2018-06-13 15:30,13,16.32,16.32,16.32,16.32,1
20181201|2018-06-14 09:00,14,16.39,16.39,16.39,16.39,1
20181201|2018-06-15 09:00,15,16.2,16.2,16.2,16.2,1
20181201|2018-06-15 09:30,15,16.19,16.19,16.19,16.19,1
20181201|2018-06-15 10:30,15,16.19,16.19,16.19,16.19,2
20181201|2018-06-15 11:00,15,16.21,16.21,16.21,16.21,1
20181201|2018-06-15 11:30,15,16.21,16.22,16.18,16.18,4
20181201|2018-06-15 13:00,15,16.15,16.15,16.15,16.15,4
20181201|2018-06-18 06:30,18,16.1,16.1,16.1,16.1,1
20181201|2018-06-18 08:30,18,16.14,16.14,16.13,16.13,10
20181201|2018-06-18 09:00,18,16.05,16.05,16.05,16.05,10
20181201|2018-06-18 09:30,18,16.07,16.07,16,16,13
20181201|2018-06-18 10:30,18,16.02,16.02,16.01,16.01,4
20181201|2018-06-18 11:00,18,15.99,15.99,15.99,15.99,1
20181201|2018-06-18 11:30,18,15.98,15.98,15.98,15.98,1
20181201|2018-06-18 12:00,18,15.98,15.98,15.95,15.95,2
20181201|2018-06-18 12:30,18,15.95,15.96,15.95,15.96,2
20181201|2018-06-18 14:30,18,15.96,15.96,15.96,15.96,1
20181201|2018-06-18 15:00,18,15.96,15.96,15.96,15.96,2
20181201|2018-06-18 23:00,19,15.95,15.95,15.95,15.95,3
20181201|2018-06-19 08:00,19,15.98,15.98,15.98,15.98,2
20181201|2018-06-19 08:30,19,15.94,15.94,15.92,15.92,3
20181201|2018-06-19 09:00,19,15.88,15.88,15.88,15.88,1
20181201|2018-06-19 09:30,19,15.87,15.87,15.87,15.87,5
20181201|2018-06-19 10:00,19,15.91,15.91,15.91,15.91,1
20181201|2018-06-19 10:30,19,15.95,15.96,15.95,15.96,2
20181201|2018-06-19 12:00,19,15.98,15.98,15.98,15.98,5
20181201|2018-06-20 11:00,20,16.03,16.03,15.97,15.97,2
20181201|2018-06-20 11:30,20,15.99,15.99,15.99,15.99,1
20181201|2018-06-21 08:00,21,15.94,15.94,15.94,15.94,1
20181201|2018-06-21 08:30,21,15.91,15.91,15.91,15.91,1
20181201|2018-06-21 09:00,21,15.89,15.89,15.88,15.89,10
20181201|2018-06-21 09:30,21,15.91,15.91,15.89,15.89,2
20181201|2018-06-21 10:00,21,15.85,15.85,15.85,15.85,3
20181201|2018-06-21 10:30,21,15.86,15.86,15.86,15.86,1
20181201|2018-06-21 13:00,21,15.9,15.9,15.9,15.9,1
20181201|2018-06-22 08:30,22,15.85,15.85,15.85,15.85,8
20181201|2018-06-22 09:00,22,15.83,15.83,15.83,15.83,2
20181201|2018-06-22 10:00,22,15.91,15.91,15.91,15.91,1
20181201|2018-06-22 11:00,22,15.84,15.84,15.82,15.83,9
20181201|2018-06-22 13:00,22,15.83,15.87,15.83,15.87,12
20181201|2018-06-22 13:30,22,15.87,15.87,15.87,15.87,3
20181201|2018-06-25 08:30,25,15.82,15.82,15.82,15.82,7
20181201|2018-06-25 10:00,25,15.84,15.84,15.84,15.84,4
20181201|2018-06-25 10:30,25,15.81,15.82,15.8,15.82,5
20181201|2018-06-25 11:00,25,15.81,15.81,15.79,15.79,5
20181201|2018-06-25 11:30,25,15.79,15.79,15.77,15.77,17
20181201|2018-06-25 12:00,25,15.78,15.78,15.75,15.75,19
20181201|2018-06-25 12:30,25,15.7,15.7,15.69,15.69,2
20181201|2018-06-25 13:00,25,15.71,15.71,15.71,15.71,13
20181201|2018-06-25 14:00,25,15.71,15.71,15.71,15.71,2
20181201|2018-06-25 15:00,25,15.71,15.71,15.71,15.71,10
20181201|2018-06-25 19:00,26,15.68,15.68,15.68,15.68,1
20181201|2018-06-26 08:30,26,15.66,15.66,15.64,15.64,6
20181201|2018-06-26 09:00,26,15.64,15.64,15.64,15.64,2
20181201|2018-06-26 09:30,26,15.63,15.69,15.63,15.69,3
20181201|2018-06-26 10:30,26,15.76,15.76,15.76,15.76,1
20181201|2018-06-26 12:00,26,15.71,15.71,15.71,15.71,10
20181201|2018-06-27 08:30,27,15.72,15.72,15.72,15.72,6
20181201|2018-06-27 09:30,27,15.72,15.72,15.72,15.72,2
20181201|2018-06-27 10:00,27,15.77,15.77,15.77,15.77,3
20181201|2018-06-27 10:30,27,15.78,15.79,15.77,15.77,20
20181201|2018-06-27 11:00,27,15.81,15.81,15.81,15.81,2
20181201|2018-06-27 12:00,27,15.84,15.84,15.84,15.84,11
20181201|2018-06-27 12:30,27,15.84,15.88,15.84,15.88,20
20181201|2018-06-27 13:00,27,15.87,15.87,15.86,15.86,2
20181201|2018-06-27 14:30,27,15.89,15.92,15.89,15.92,9
20181201|2018-06-27 15:00,27,15.94,15.95,15.94,15.95,21
20181201|2018-06-27 15:30,27,15.97,15.97,15.97,15.97,11
20181201|2018-06-28 04:30,28,15.92,15.92,15.92,15.92,1
20181201|2018-06-28 08:00,28,15.95,15.95,15.95,15.95,1
20181201|2018-06-28 08:30,28,15.99,16.05,15.99,16.05,5
20181201|2018-06-28 09:00,28,16.01,16.01,15.97,15.97,3
20181201|2018-06-28 09:30,28,15.95,15.95,15.95,15.95,1
20181201|2018-06-28 10:30,28,15.93,15.93,15.93,15.93,1
20181201|2018-06-28 11:00,28,15.94,15.94,15.94,15.94,1
20181201|2018-06-28 12:00,28,15.93,15.93,15.93,15.93,1
20181201|2018-06-28 18:00,29,15.91,15.91,15.91,15.91,1
20181201|2018-06-29 09:00,29,15.84,15.84,15.84,15.84,4
20181201|2018-06-29 10:00,29,15.86,15.88,15.86,15.88,8
20181201|2018-06-29 10:30,29,15.89,15.92,15.89,15.92,2
20181201|2018-06-29 11:00,29,15.94,15.94,15.9,15.9,5
20181201|2018-07-02 08:30,2,15.87,15.87,15.87,15.87,1
20181201|2018-07-02 09:00,2,15.89,15.89,15.89,15.89,11
20181201|2018-07-02 14:30,2,15.88,15.89,15.88,15.89,3
20181201|2018-07-03 10:00,3,15.68,15.68,15.68,15.68,1
20181201|2018-07-03 11:00,3,15.7,15.7,15.63,15.66,5
20181201|2018-07-05 07:30,5,15.65,15.67,15.65,15.67,3
20181201|2018-07-05 08:30,5,15.63,15.63,15.63,15.63,5
20181201|2018-07-05 09:00,5,15.6,15.6,15.57,15.57,4
20181201|2018-07-05 10:00,5,15.56,15.56,15.55,15.55,5
20181201|2018-07-05 10:30,5,15.58,15.58,15.58,15.58,5
20181201|2018-07-05 11:00,5,15.55,15.55,15.53,15.53,18
20181201|2018-07-05 12:30,5,15.55,15.55,15.55,15.55,2
20181201|2018-07-05 15:00,5,15.53,15.53,15.53,15.53,1
20181201|2018-07-05 18:30,6,15.53,15.53,15.53,15.53,1
20181201|2018-07-06 08:00,6,15.53,15.53,15.49,15.49,16
20181201|2018-07-06 08:30,6,15.49,15.49,15.44,15.44,11
20181201|2018-07-06 09:00,6,15.45,15.45,15.41,15.41,10
20181201|2018-07-06 09:30,6,15.44,15.47,15.44,15.47,5
20181201|2018-07-06 10:00,6,15.41,15.43,15.4,15.4,22
20181201|2018-07-06 10:30,6,15.46,15.46,15.46,15.46,3
20181201|2018-07-06 11:30,6,15.42,15.42,15.42,15.42,1
20181201|2018-07-06 12:00,6,15.45,15.47,15.45,15.47,8
20181201|2018-07-06 13:00,6,15.45,15.45,15.45,15.45,5
20181201|2018-07-06 13:30,6,15.44,15.45,15.44,15.45,2
20181201|2018-07-09 07:00,9,15.42,15.42,15.42,15.42,1
20181201|2018-07-09 07:30,9,15.38,15.38,15.38,15.38,10
20181201|2018-07-09 08:00,9,15.42,15.42,15.42,15.42,1
20181201|2018-07-09 08:30,9,15.38,15.38,15.3,15.36,30
20181201|2018-07-09 09:00,9,15.35,15.35,15.31,15.32,12
20181201|2018-07-09 09:30,9,15.34,15.34,15.32,15.32,6
20181201|2018-07-09 10:30,9,15.34,15.34,15.31,15.31,19
20181201|2018-07-09 11:00,9,15.37,15.41,15.37,15.37,6
20181201|2018-07-09 11:30,9,15.39,15.4,15.39,15.4,11
20181201|2018-07-09 12:00,9,15.39,15.39,15.38,15.38,6
20181201|2018-07-09 12:30,9,15.36,15.37,15.34,15.35,9
20181201|2018-07-09 13:00,9,15.38,15.38,15.38,15.38,3
20181201|2018-07-09 13:30,9,15.38,15.38,15.36,15.36,4
20181201|2018-07-09 14:00,9,15.36,15.36,15.36,15.36,1
20181201|2018-07-09 14:30,9,15.36,15.36,15.36,15.36,1
20181201|2018-07-09 15:00,9,15.35,15.35,15.35,15.35,1
20181201|2018-07-10 08:30,10,15.35,15.35,15.27,15.27,15
20181201|2018-07-10 09:00,10,15.27,15.28,15.26,15.26,37
20181201|2018-07-10 09:30,10,15.27,15.27,15.27,15.27,3
20181201|2018-07-10 10:00,10,15.34,15.34,15.27,15.27,5
20181201|2018-07-10 11:00,10,15.3,15.3,15.3,15.3,1
20181201|2018-07-10 11:30,10,15.38,15.38,15.38,15.38,1
20181201|2018-07-10 12:30,10,15.36,15.36,15.36,15.36,1
20181201|2018-07-10 13:00,10,15.35,15.35,15.35,15.35,1
20181201|2018-07-10 15:00,10,15.34,15.34,15.34,15.34,1
20181201|2018-07-11 06:30,11,15.28,15.28,15.26,15.26,2
20181201|2018-07-11 08:00,11,15.31,15.31,15.31,15.31,1
20181201|2018-07-11 08:30,11,15.26,15.26,15.26,15.26,1
20181201|2018-07-11 09:00,11,15.3,15.3,15.3,15.3,1
20181201|2018-07-11 09:30,11,15.31,15.31,15.31,15.31,3
20181201|2018-07-11 10:00,11,15.32,15.42,15.32,15.4,12
20181201|2018-07-11 10:30,11,15.4,15.4,15.4,15.4,1
20181201|2018-07-11 11:30,11,15.39,15.39,15.37,15.37,3
20181201|2018-07-11 12:30,11,15.4,15.4,15.37,15.37,3
20181201|2018-07-11 13:00,11,15.38,15.38,15.38,15.38,1
20181201|2018-07-12 08:00,12,15.48,15.48,15.45,15.45,8
20181201|2018-07-12 08:30,12,15.46,15.46,15.46,15.46,2
20181201|2018-07-12 09:00,12,15.47,15.48,15.47,15.47,4
20181201|2018-07-12 11:00,12,15.5,15.53,15.5,15.53,7
20181201|2018-07-13 09:00,13,15.48,15.48,15.45,15.45,2
20181201|2018-07-13 11:30,13,15.5,15.5,15.5,15.5,4
20181201|2018-07-16 08:30,16,15.52,15.52,15.52,15.52,1
20181201|2018-07-16 09:00,16,15.53,15.53,15.53,15.53,2
20181201|2018-07-16 11:00,16,15.53,15.57,15.53,15.57,11
20181201|2018-07-16 12:00,16,15.58,15.58,15.53,15.53,2
20181201|2018-07-16 12:30,16,15.59,15.59,15.59,15.59,1
20181201|2018-07-16 13:00,16,15.6,15.6,15.6,15.6,1
20181201|2018-07-17 08:30,17,15.63,15.63,15.62,15.62,6
20181201|2018-07-17 09:30,17,15.59,15.66,15.59,15.66,9
20181201|2018-07-17 10:00,17,15.69,15.77,15.69,15.72,10
20181201|2018-07-17 10:30,17,15.71,15.71,15.71,15.71,1
20181201|2018-07-17 11:00,17,15.69,15.69,15.63,15.63,4
20181201|2018-07-17 11:30,17,15.6,15.65,15.6,15.65,11
20181201|2018-07-17 12:00,17,15.61,15.61,15.61,15.61,1
20181201|2018-07-17 13:00,17,15.65,15.65,15.65,15.65,1
20181201|2018-07-18 08:30,18,15.65,15.78,15.65,15.78,3
20181201|2018-07-18 09:00,18,15.75,15.75,15.69,15.71,6
20181201|2018-07-18 11:00,18,15.76,15.76,15.76,15.76,1
20181201|2018-07-18 11:30,18,15.81,15.83,15.79,15.79,10
20181201|2018-07-18 12:00,18,15.78,15.78,15.78,15.78,10
20181201|2018-07-18 12:30,18,15.78,15.78,15.78,15.78,1
20181201|2018-07-18 13:00,18,15.78,15.78,15.78,15.78,3
20181201|2018-07-18 13:30,18,15.83,15.87,15.83,15.87,8
20181201|2018-07-18 15:00,18,15.87,15.87,15.87,15.87,3
20181201|2018-07-18 17:00,19,15.79,15.79,15.78,15.78,2
20181201|2018-07-19 08:30,19,15.84,15.9,15.83,15.9,4
20181201|2018-07-19 09:00,19,15.87,15.88,15.87,15.88,3
20181201|2018-07-19 09:30,19,15.83,15.83,15.83,15.83,1
20181201|2018-07-19 11:00,19,15.82,15.82,15.8,15.8,7
20181201|2018-07-19 11:30,19,15.81,15.81,15.7,15.7,19
20181201|2018-07-19 12:00,19,15.71,15.71,15.71,15.71,1
20181201|2018-07-19 12:30,19,15.68,15.68,15.68,15.68,1
20181201|2018-07-19 13:00,19,15.68,15.72,15.68,15.68,6
20181201|2018-07-20 04:00,20,15.81,15.81,15.81,15.81,1
20181201|2018-07-20 04:30,20,15.81,15.81,15.81,15.81,1
20181201|2018-07-20 05:30,20,15.8,15.8,15.8,15.8,1
20181201|2018-07-20 06:00,20,15.8,15.8,15.8,15.8,2
20181201|2018-07-20 06:30,20,15.83,15.83,15.83,15.83,1
20181201|2018-07-20 07:00,20,15.84,15.84,15.84,15.84,1
20181201|2018-07-20 07:30,20,15.82,15.82,15.81,15.81,3
20181201|2018-07-20 09:00,20,15.78,15.78,15.78,15.78,1
20181201|2018-07-20 10:00,20,15.82,15.82,15.82,15.82,3
20181201|2018-07-20 10:30,20,15.83,15.84,15.83,15.84,7
20181201|2018-07-20 11:00,20,15.78,15.78,15.78,15.78,2
20181201|2018-07-20 12:30,20,15.81,15.85,15.81,15.85,3
20181201|2018-07-20 13:00,20,15.83,15.86,15.8,15.85,8
20181201|2018-07-20 13:30,20,15.91,15.91,15.91,15.91,1
20181201|2018-07-23 07:00,23,15.9,15.9,15.9,15.9,3
20181201|2018-07-23 09:30,23,15.86,15.86,15.85,15.85,2
20181201|2018-07-23 10:00,23,15.86,15.86,15.86,15.86,5
20181201|2018-07-23 12:00,23,15.89,15.89,15.89,15.89,1
20181201|2018-07-23 13:00,23,15.88,15.88,15.87,15.87,3
20181201|2018-07-24 10:00,24,15.88,15.91,15.88,15.91,2
20181201|2018-07-24 10:30,24,15.93,15.93,15.93,15.93,7
20181201|2018-07-24 11:00,24,16,16.04,15.96,16.04,9
20181201|2018-07-24 12:30,24,16.04,16.04,16.04,16.04,10
20181201|2018-07-24 13:00,24,16.04,16.04,16.01,16.01,3
20181201|2018-07-24 13:30,24,16,16,16,16,1
20181201|2018-07-24 14:30,24,16,16,16,16,3
20181201|2018-07-25 08:00,25,16.05,16.07,16.05,16.07,6
20181201|2018-07-25 08:30,25,16.08,16.12,16.08,16.08,25
20181201|2018-07-25 09:00,25,16.11,16.15,16.1,16.15,12
20181201|2018-07-25 10:00,25,16.15,16.16,16.15,16.16,4
20181201|2018-07-25 10:30,25,16.13,16.13,16.13,16.13,1
20181201|2018-07-25 11:00,25,16.11,16.11,16.02,16.02,8
20181201|2018-07-25 11:30,25,16.08,16.08,16.02,16.02,8
20181201|2018-07-25 12:00,25,16.05,16.09,16.05,16.09,3
20181201|2018-07-25 12:30,25,16.05,16.05,16.05,16.05,2
20181201|2018-07-25 13:00,25,16.09,16.09,16.09,16.09,1
20181201|2018-07-25 14:00,25,16.05,16.05,16.04,16.04,5
20181201|2018-07-25 15:00,25,16.08,16.08,16.08,16.08,3
20181201|2018-07-25 15:30,25,16.09,16.09,16.09,16.09,1
20181201|2018-07-26 08:30,26,15.98,15.98,15.98,15.98,3
20181201|2018-07-26 09:00,26,16,16.02,16,16.02,2
20181201|2018-07-26 09:30,26,16.05,16.05,16.05,16.05,1
20181201|2018-07-26 11:00,26,16.03,16.03,16,16,8
20181201|2018-07-26 11:30,26,15.98,15.98,15.97,15.97,5
20181201|2018-07-26 13:00,26,15.95,15.97,15.95,15.95,3
20181201|2018-07-27 07:30,27,15.86,15.86,15.86,15.86,1
20181201|2018-07-27 10:30,27,15.91,15.91,15.91,15.91,3
20181201|2018-07-27 11:00,27,15.94,16,15.94,15.97,24
20181201|2018-07-27 11:30,27,15.94,15.94,15.94,15.94,1
20181201|2018-07-27 12:00,27,15.95,15.95,15.95,15.95,2
20181201|2018-07-27 13:00,27,15.95,15.95,15.92,15.92,5
20181201|2018-07-30 10:00,30,15.95,15.95,15.95,15.95,4
20181201|2018-07-30 11:00,30,15.97,15.97,15.96,15.96,2
20181201|2018-07-30 12:00,30,15.92,16.02,15.92,16.02,9
20181201|2018-07-30 12:30,30,16,16.03,16,16.03,3
20181201|2018-07-30 13:30,30,16.01,16.01,16,16,2
20181201|2018-07-30 14:00,30,15.99,15.99,15.99,15.99,1
20181201|2018-07-31 08:30,31,16,16,15.98,15.98,4
20181201|2018-07-31 09:00,31,16.04,16.07,16.04,16.05,5
20181201|2018-07-31 10:30,31,16.02,16.02,16,16,3
20181201|2018-07-31 11:00,31,15.99,16,15.99,16,3
20181201|2018-07-31 11:30,31,16,16.03,16,16.03,3
20181201|2018-07-31 12:00,31,16.05,16.05,16.05,16.05,1
20181201|2018-07-31 15:30,31,16,16,16,16,1
20181201|2018-08-01 08:00,1,16.03,16.05,16.03,16.05,10
20181201|2018-08-01 09:30,1,15.99,15.99,15.99,15.99,9
20181201|2018-08-01 10:00,1,15.94,15.94,15.94,15.94,5
20181201|2018-08-01 10:30,1,15.95,15.95,15.92,15.92,4
20181201|2018-08-01 11:00,1,15.97,16.1,15.97,16.1,28
20181201|2018-08-01 11:30,1,16.1,16.15,16.1,16.15,13
20181201|2018-08-01 12:00,1,16.15,16.17,16.15,16.17,6
20181201|2018-08-01 13:00,1,16.15,16.16,16.15,16.16,6
20181201|2018-08-01 13:30,1,16.18,16.18,16.18,16.18,3
20181201|2018-08-01 14:00,1,16.18,16.18,16.16,16.16,11
20181201|2018-08-01 14:30,1,16.16,16.16,16.16,16.16,1
20181201|2018-08-01 15:30,1,16.14,16.14,16.09,16.09,22
20181201|2018-08-02 08:00,2,16.2,16.21,16.2,16.21,4
20181201|2018-08-02 08:30,2,16.19,16.19,16.19,16.19,1
20181201|2018-08-02 09:00,2,16.21,16.21,16.21,16.21,1
20181201|2018-08-02 09:30,2,16.22,16.22,16.22,16.22,3
20181201|2018-08-02 11:00,2,16.22,16.27,16.22,16.25,34
20181201|2018-08-02 11:30,2,16.25,16.25,16.15,16.15,22
20181201|2018-08-02 12:30,2,16.15,16.15,16.14,16.14,3
20181201|2018-08-02 13:00,2,16.11,16.12,16.09,16.12,5
20181201|2018-08-03 06:00,3,16.17,16.17,16.17,16.17,1
20181201|2018-08-03 06:30,3,16.16,16.16,16.16,16.16,1
20181201|2018-08-03 07:00,3,16.17,16.18,16.17,16.18,10
20181201|2018-08-03 08:00,3,16.18,16.18,16.18,16.18,2
20181201|2018-08-03 08:30,3,16.18,16.18,16.18,16.18,5
20181201|2018-08-03 09:00,3,16.19,16.19,16.15,16.15,7
20181201|2018-08-03 10:00,3,16.06,16.06,16.04,16.04,2
20181201|2018-08-03 10:30,3,16.06,16.07,16.06,16.07,4
20181201|2018-08-03 11:00,3,16.09,16.12,16.06,16.06,10
20181201|2018-08-03 11:30,3,16.02,16.02,16,16,10
20181201|2018-08-03 12:00,3,16.03,16.03,16.02,16.02,2
20181201|2018-08-03 12:30,3,16.06,16.07,16.06,16.07,2
20181201|2018-08-03 13:00,3,16.02,16.06,16.02,16.06,3
20181201|2018-08-03 13:30,3,16.08,16.09,16.08,16.09,2
20181201|2018-08-06 08:30,6,16.04,16.04,15.96,15.96,2
20181201|2018-08-06 09:00,6,15.97,15.97,15.97,15.97,1
20181201|2018-08-06 09:30,6,15.97,15.98,15.96,15.96,11
20181201|2018-08-06 11:00,6,15.92,15.93,15.9,15.9,21
20181201|2018-08-06 12:30,6,15.88,15.88,15.88,15.88,3
20181201|2018-08-06 13:00,6,15.86,15.87,15.86,15.87,2
20181201|2018-08-06 14:00,6,15.88,15.88,15.88,15.88,1
20181201|2018-08-07 06:00,7,15.83,15.83,15.83,15.83,1
20181201|2018-08-07 08:00,7,15.82,15.82,15.82,15.82,1
20181201|2018-08-07 08:30,7,15.83,15.83,15.83,15.83,1
20181201|2018-08-07 09:00,7,15.81,15.82,15.81,15.82,13
20181201|2018-08-07 09:30,7,15.83,15.84,15.83,15.84,10
20181201|2018-08-07 10:00,7,15.83,15.84,15.83,15.84,3
20181201|2018-08-07 10:30,7,15.82,15.82,15.82,15.82,1
20181201|2018-08-07 11:00,7,15.84,15.91,15.83,15.91,27
20181201|2018-08-07 11:30,7,15.91,15.91,15.91,15.91,2
20181201|2018-08-07 12:00,7,15.91,15.92,15.91,15.92,5
20181201|2018-08-07 12:30,7,15.92,15.92,15.92,15.92,3
20181201|2018-08-07 13:00,7,15.92,15.92,15.86,15.86,6
20181201|2018-08-08 05:00,8,15.86,15.86,15.86,15.86,2
20181201|2018-08-08 06:30,8,15.86,15.86,15.86,15.86,1
20181201|2018-08-08 07:00,8,15.86,15.86,15.86,15.86,1
20181201|2018-08-08 08:30,8,15.87,15.87,15.84,15.84,8
20181201|2018-08-08 09:00,8,15.85,15.85,15.85,15.85,2
20181201|2018-08-08 10:00,8,15.84,15.84,15.84,15.84,2
20181201|2018-08-08 10:30,8,15.84,15.85,15.84,15.85,8
20181201|2018-08-08 11:00,8,15.85,15.98,15.85,15.98,14
20181201|2018-08-08 11:30,8,16.03,16.05,16.02,16.02,5
20181201|2018-08-08 12:30,8,16.03,16.06,16.03,16.06,2
20181201|2018-08-08 13:00,8,16.06,16.06,16.01,16.01,3
20181201|2018-08-08 13:30,8,16.04,16.04,16.04,16.04,4
20181201|2018-08-08 17:00,9,16.06,16.06,16.06,16.06,3
20181201|2018-08-09 07:30,9,16.1,16.1,16.1,16.1,5
20181201|2018-08-09 08:00,9,16.13,16.22,16.13,16.22,16
20181201|2018-08-09 08:30,9,16.22,16.24,16.17,16.17,24
20181201|2018-08-09 09:00,9,16.19,16.19,16.19,16.19,2
20181201|2018-08-09 09:30,9,16.23,16.23,16.23,16.23,2
20181201|2018-08-09 10:00,9,16.2,16.2,16.17,16.17,3
20181201|2018-08-09 10:30,9,16.18,16.18,16.17,16.17,9
20181201|2018-08-09 11:00,9,16.17,16.25,16.17,16.24,31
20181201|2018-08-09 11:30,9,16.25,16.27,16.25,16.27,5
20181201|2018-08-09 12:00,9,16.26,16.26,16.21,16.21,22
20181201|2018-08-09 12:30,9,16.2,16.2,16.17,16.17,8
20181201|2018-08-09 13:00,9,16.19,16.2,16.19,16.2,9
20181201|2018-08-10 08:00,10,16.25,16.25,16.25,16.25,5
20181201|2018-08-10 08:30,10,16.25,16.26,16.25,16.26,4
20181201|2018-08-10 09:00,10,16.25,16.26,16.22,16.22,16
20181201|2018-08-10 09:30,10,16.25,16.27,16.24,16.27,12
20181201|2018-08-10 10:30,10,16.25,16.26,16.25,16.26,3
20181201|2018-08-10 11:00,10,16.25,16.27,16.22,16.22,21
20181201|2018-08-10 11:30,10,16.23,16.23,16.23,16.23,1
20181201|2018-08-10 12:00,10,16.24,16.25,16.24,16.25,7
20181201|2018-08-10 12:30,10,16.23,16.23,16.2,16.2,13
20181201|2018-08-10 13:00,10,16.18,16.18,16.18,16.18,1
20181201|2018-08-13 07:00,13,16.21,16.21,16.21,16.21,4
20181201|2018-08-13 08:00,13,16.19,16.19,16.19,16.19,3
20181201|2018-08-13 08:30,13,16.18,16.18,16.1,16.13,11
20181201|2018-08-13 09:00,13,16.1,16.14,16.1,16.13,10
20181201|2018-08-13 10:00,13,16.1,16.1,16.1,16.1,5
20181201|2018-08-13 10:30,13,16.12,16.12,16.12,16.12,1
20181201|2018-08-13 11:00,13,16.16,16.16,16.16,16.16,2
20181201|2018-08-13 11:30,13,16.14,16.14,16.14,16.14,1
20181201|2018-08-13 12:00,13,16.1,16.1,16.08,16.08,3
20181201|2018-08-13 12:30,13,16.01,16.05,16,16.05,7
20181201|2018-08-13 13:00,13,16.05,16.07,16.05,16.07,24
20181201|2018-08-13 13:30,13,16.05,16.05,16.05,16.05,1
20181201|2018-08-13 14:00,13,16.12,16.12,16.11,16.12,3
20181201|2018-08-13 15:00,13,16.11,16.11,16.1,16.1,9
20181201|2018-08-13 18:30,14,16.06,16.06,16.06,16.06,1
20181201|2018-08-14 08:00,14,16.1,16.1,16.1,16.1,1
20181201|2018-08-14 08:30,14,16.1,16.11,16.08,16.09,9
20181201|2018-08-14 09:00,14,16.09,16.09,16.09,16.09,1
20181201|2018-08-14 10:00,14,16.05,16.05,16.05,16.05,1
20181201|2018-08-14 10:30,14,16.04,16.04,16.04,16.04,4
20181201|2018-08-14 11:00,14,15.98,16.05,15.98,16.05,13
20181201|2018-08-14 11:30,14,16.04,16.04,16.04,16.04,2
20181201|2018-08-14 12:00,14,16.04,16.05,16.04,16.05,3
20181201|2018-08-14 12:30,14,16.05,16.07,16.05,16.07,23
20181201|2018-08-14 13:00,14,16.05,16.05,16.05,16.05,1
20181201|2018-08-14 14:00,14,16.01,16.02,16.01,16.02,3
20181201|2018-08-15 09:00,15,16.05,16.05,16.05,16.05,1
20181201|2018-08-15 10:00,15,15.98,15.98,15.98,15.98,1
20181201|2018-08-15 11:00,15,15.96,15.96,15.94,15.94,10
20181201|2018-08-15 11:30,15,15.97,15.97,15.97,15.97,2
20181201|2018-08-15 12:00,15,16,16,16,16,1
20181201|2018-08-16 08:30,16,15.93,15.95,15.86,15.88,30
20181201|2018-08-16 09:00,16,15.88,15.93,15.86,15.86,40
20181201|2018-08-16 09:30,16,15.88,15.89,15.87,15.87,9
20181201|2018-08-16 10:00,16,15.87,15.9,15.87,15.89,9
20181201|2018-08-16 10:30,16,15.91,15.91,15.88,15.88,9
20181201|2018-08-16 11:00,16,15.87,15.9,15.85,15.86,21
20181201|2018-08-16 11:30,16,15.85,15.86,15.85,15.86,2
20181201|2018-08-16 12:00,16,15.88,15.88,15.88,15.88,1
20181201|2018-08-16 12:30,16,15.88,15.89,15.88,15.89,4
20181201|2018-08-16 13:30,16,15.89,15.89,15.89,15.89,3
20181201|2018-08-16 14:00,16,15.93,15.93,15.93,15.93,4
20181201|2018-08-17 06:00,17,15.84,15.84,15.83,15.83,5
20181201|2018-08-17 07:00,17,15.96,15.98,15.96,15.96,7
20181201|2018-08-17 08:30,17,15.93,15.93,15.86,15.88,15
20181201|2018-08-17 09:00,17,15.9,15.93,15.88,15.91,9
20181201|2018-08-17 10:00,17,15.93,15.93,15.93,15.93,1
20181201|2018-08-17 11:00,17,15.85,15.85,15.85,15.85,2
20181201|2018-08-17 11:30,17,15.9,15.97,15.9,15.92,9
20181201|2018-08-20 08:00,20,15.94,15.94,15.94,15.94,1
20181201|2018-08-20 08:30,20,15.84,15.84,15.82,15.84,4
20181201|2018-08-20 09:00,20,15.81,15.86,15.81,15.86,8
20181201|2018-08-20 09:30,20,15.86,15.88,15.86,15.88,6
20181201|2018-08-20 11:00,20,15.84,15.84,15.8,15.8,21
20181201|2018-08-20 11:30,20,15.84,15.84,15.84,15.84,1
20181201|2018-08-20 12:00,20,15.89,15.93,15.89,15.93,7
20181201|2018-08-20 12:30,20,15.94,15.94,15.93,15.93,7
20181201|2018-08-20 13:00,20,15.91,15.91,15.89,15.89,25
20181201|2018-08-20 13:30,20,15.93,15.94,15.93,15.94,5
20181201|2018-08-21 09:00,21,15.97,15.97,15.94,15.94,3
20181201|2018-08-21 09:30,21,15.95,15.99,15.95,15.99,4
20181201|2018-08-21 10:00,21,15.97,15.97,15.96,15.96,4
20181201|2018-08-21 10:30,21,15.96,15.96,15.94,15.94,8
20181201|2018-08-21 11:00,21,15.89,15.89,15.83,15.87,21
20181201|2018-08-21 12:00,21,15.93,15.93,15.93,15.93,5
20181201|2018-08-21 13:00,21,15.9,15.93,15.9,15.93,12
20181201|2018-08-21 14:00,21,15.92,15.93,15.92,15.93,3
20181201|2018-08-22 07:30,22,15.91,15.93,15.91,15.93,8
20181201|2018-08-22 08:00,22,15.95,15.96,15.95,15.96,5
20181201|2018-08-22 08:30,22,15.91,15.91,15.9,15.9,3
20181201|2018-08-22 09:30,22,15.82,15.82,15.82,15.82,2
20181201|2018-08-22 10:00,22,15.83,15.83,15.83,15.83,1
20181201|2018-08-22 10:30,22,15.81,15.82,15.81,15.82,4
20181201|2018-08-22 11:00,22,15.83,15.83,15.83,15.83,2
20181201|2018-08-22 12:00,22,15.89,15.89,15.89,15.89,4
20181201|2018-08-22 12:30,22,15.89,15.89,15.89,15.89,1
20181201|2018-08-22 13:00,22,15.89,15.89,15.85,15.85,5
20181201|2018-08-23 07:00,23,15.91,15.93,15.91,15.93,2
20181201|2018-08-23 07:30,23,15.93,15.94,15.93,15.94,3
20181201|2018-08-23 08:30,23,15.93,15.93,15.92,15.92,5
20181201|2018-08-23 09:30,23,15.92,15.92,15.91,15.91,4
20181201|2018-08-23 10:30,23,15.9,15.91,15.9,15.91,21
20181201|2018-08-23 11:00,23,15.95,16.11,15.95,16.11,60
20181201|2018-08-23 11:30,23,16.09,16.1,16.09,16.1,6
20181201|2018-08-23 12:00,23,16.08,16.08,16.08,16.08,7
20181201|2018-08-23 12:30,23,16.09,16.1,16.09,16.1,2
20181201|2018-08-23 13:00,23,16.13,16.13,16.13,16.13,2
20181201|2018-08-23 13:30,23,16.14,16.14,16.14,16.14,1
20181201|2018-08-23 14:30,23,16.1,16.1,16.08,16.08,3
20181201|2018-08-24 08:30,24,16.13,16.19,16.11,16.19,18
20181201|2018-08-24 09:00,24,16.2,16.2,16.2,16.2,9
20181201|2018-08-24 09:30,24,16.2,16.22,16.2,16.22,10
20181201|2018-08-24 10:00,24,16.21,16.21,16.2,16.2,24
20181201|2018-08-24 10:30,24,16.16,16.19,16.16,16.18,23
20181201|2018-08-24 11:00,24,16.21,16.21,16.21,16.21,6
20181201|2018-08-24 11:30,24,16.21,16.23,16.21,16.21,9
20181201|2018-08-24 12:00,24,16.22,16.22,16.2,16.2,27
20181201|2018-08-24 12:30,24,16.2,16.2,16.19,16.19,14
20181201|2018-08-24 13:00,24,16.19,16.19,16.19,16.19,4
20181201|2018-08-24 13:30,24,16.15,16.15,16.15,16.15,1
20181201|2018-08-26 21:00,27,16.19,16.19,16.19,16.19,2
20181201|2018-08-27 07:00,27,16.21,16.21,16.21,16.21,1
20181201|2018-08-27 08:30,27,16.18,16.31,16.18,16.31,37
20181201|2018-08-27 09:00,27,16.32,16.37,16.3,16.37,15
20181201|2018-08-27 09:30,27,16.36,16.36,16.36,16.36,2
20181201|2018-08-27 10:00,27,16.33,16.34,16.33,16.34,3
20181201|2018-08-27 10:30,27,16.35,16.35,16.33,16.33,6
20181201|2018-08-27 11:00,27,16.3,16.3,16.3,16.3,3
20181201|2018-08-27 12:30,27,16.27,16.27,16.27,16.27,1
20181201|2018-08-27 13:30,27,16.3,16.3,16.3,16.3,2
20181201|2018-08-27 14:00,27,16.34,16.34,16.34,16.34,11
20181201|2018-08-27 14:30,27,16.34,16.34,16.34,16.34,5
20181201|2018-08-28 06:30,28,16.36,16.36,16.32,16.32,6
20181201|2018-08-28 07:00,28,16.37,16.38,16.37,16.38,5
20181201|2018-08-28 07:30,28,16.39,16.39,16.39,16.39,1
20181201|2018-08-28 08:00,28,16.38,16.38,16.38,16.38,5
20181201|2018-08-28 08:30,28,16.37,16.45,16.37,16.44,27
20181201|2018-08-28 09:00,28,16.44,16.44,16.44,16.44,2
20181201|2018-08-28 09:30,28,16.46,16.46,16.36,16.36,62
20181201|2018-08-28 10:00,28,16.32,16.32,16.32,16.32,1
20181201|2018-08-28 10:30,28,16.3,16.38,16.3,16.38,14
20181201|2018-08-28 11:00,28,16.41,16.43,16.4,16.43,8
20181201|2018-08-28 11:30,28,16.41,16.41,16.41,16.41,1
20181201|2018-08-28 12:00,28,16.4,16.4,16.4,16.4,2
20181201|2018-08-28 12:30,28,16.39,16.39,16.39,16.39,6
20181201|2018-08-28 13:00,28,16.39,16.39,16.39,16.39,2
20181201|2018-08-28 13:30,28,16.36,16.36,16.36,16.36,1
20181201|2018-08-28 14:00,28,16.34,16.34,16.34,16.34,1
20181201|2018-08-28 15:30,28,16.34,16.34,16.34,16.34,2
20181201|2018-08-28 17:30,29,16.36,16.36,16.36,16.36,1
20181201|2018-08-29 07:00,29,16.36,16.36,16.36,16.36,4
20181201|2018-08-29 08:30,29,16.38,16.45,16.38,16.45,17
20181201|2018-08-29 09:00,29,16.47,16.47,16.44,16.44,7
20181201|2018-08-29 10:00,29,16.43,16.43,16.35,16.35,14
20181201|2018-08-29 10:30,29,16.35,16.35,16.35,16.35,5
20181201|2018-08-29 11:00,29,16.34,16.34,16.34,16.34,2
20181201|2018-08-29 11:30,29,16.34,16.34,16.34,16.34,1
20181201|2018-08-29 12:30,29,16.34,16.34,16.34,16.34,5
20181201|2018-08-29 13:00,29,16.33,16.36,16.32,16.36,8
20181201|2018-08-29 13:30,29,16.31,16.31,16.31,16.31,1
20181201|2018-08-29 14:00,29,16.31,16.31,16.31,16.31,1
20181201|2018-08-29 15:30,29,16.31,16.31,16.31,16.31,1
20181201|2018-08-30 07:30,30,16.32,16.33,16.32,16.33,4
20181201|2018-08-30 08:00,30,16.3,16.3,16.3,16.3,3
20181201|2018-08-30 08:30,30,16.27,16.27,16.27,16.27,5
20181201|2018-08-30 09:00,30,16.27,16.27,16.24,16.24,6
20181201|2018-08-30 09:30,30,16.24,16.24,16.24,16.24,1
20181201|2018-08-30 10:30,30,16.28,16.3,16.28,16.3,4
20181201|2018-08-30 11:00,30,16.31,16.35,16.26,16.26,25
20181201|2018-08-30 11:30,30,16.3,16.32,16.3,16.3,15
20181201|2018-08-30 12:00,30,16.33,16.33,16.33,16.33,1
20181201|2018-08-30 12:30,30,16.34,16.34,16.31,16.31,15
20181201|2018-08-30 14:30,30,16.28,16.28,16.28,16.28,2
20181201|2018-08-31 08:30,31,16.36,16.36,16.36,16.36,1
20181201|2018-08-31 10:30,31,16.35,16.35,16.32,16.32,4
20181201|2018-08-31 11:00,31,16.37,16.37,16.37,16.37,11
20181201|2018-08-31 11:30,31,16.38,16.42,16.38,16.4,14
20181201|2018-08-31 12:00,31,16.4,16.43,16.4,16.42,17
20181201|2018-08-31 12:30,31,16.41,16.41,16.4,16.4,5
20181201|2018-08-31 13:00,31,16.42,16.42,16.4,16.4,5
20181201|2018-09-04 04:00,4,16.46,16.46,16.46,16.46,3
20181201|2018-09-04 07:00,4,16.46,16.46,16.46,16.46,2
20181201|2018-09-04 07:30,4,16.46,16.49,16.46,16.49,9
20181201|2018-09-04 08:30,4,16.48,16.5,16.46,16.48,137
20181201|2018-09-04 09:00,4,16.48,16.5,16.48,16.5,10
20181201|2018-09-04 09:30,4,16.5,16.5,16.48,16.48,6
20181201|2018-09-04 10:00,4,16.49,16.49,16.48,16.48,28
20181201|2018-09-04 10:30,4,16.49,16.5,16.49,16.5,8
20181201|2018-09-04 11:00,4,16.43,16.51,16.43,16.5,10
20181201|2018-09-04 11:30,4,16.5,16.5,16.5,16.5,1
20181201|2018-09-04 14:00,4,16.44,16.44,16.43,16.43,3
20181201|2018-09-04 14:30,4,16.46,16.46,16.46,16.46,1
20181201|2018-09-05 08:00,5,16.47,16.47,16.47,16.47,4
20181201|2018-09-05 09:00,5,16.5,16.5,16.48,16.48,17
20181201|2018-09-05 09:30,5,16.49,16.52,16.49,16.52,18
20181201|2018-09-05 10:30,5,16.53,16.55,16.53,16.54,79
20181201|2018-09-05 11:00,5,16.55,16.55,16.53,16.53,26
20181201|2018-09-05 11:30,5,16.52,16.52,16.52,16.52,19
20181201|2018-09-05 12:00,5,16.52,16.52,16.52,16.52,10
20181201|2018-09-05 12:30,5,16.51,16.51,16.51,16.51,1
20181201|2018-09-05 13:30,5,16.5,16.53,16.5,16.53,2
20181201|2018-09-05 14:00,5,16.53,16.53,16.52,16.53,3
20181201|2018-09-05 14:30,5,16.53,16.53,16.53,16.53,1
20181201|2018-09-05 15:30,5,16.53,16.53,16.53,16.53,1
20181201|2018-09-05 17:00,6,16.51,16.51,16.51,16.51,1
20181201|2018-09-06 03:00,6,16.55,16.56,16.55,16.56,7
20181201|2018-09-06 06:00,6,16.56,16.56,16.56,16.56,1
20181201|2018-09-06 07:00,6,16.55,16.55,16.55,16.55,3
20181201|2018-09-06 08:00,6,16.51,16.51,16.5,16.51,5
20181201|2018-09-06 08:30,6,16.53,16.53,16.51,16.52,13
20181201|2018-09-06 09:00,6,16.53,16.55,16.53,16.53,21
20181201|2018-09-06 09:30,6,16.53,16.53,16.5,16.52,10
20181201|2018-09-06 10:30,6,16.5,16.52,16.47,16.47,40
20181201|2018-09-06 11:00,6,16.44,16.44,16.26,16.4,88
20181201|2018-09-06 12:00,6,16.33,16.33,16.28,16.29,14
20181201|2018-09-06 12:30,6,16.29,16.29,16.29,16.29,1
20181201|2018-09-06 13:00,6,16.28,16.28,16.28,16.28,2
20181201|2018-09-07 04:00,7,16.19,16.19,16.18,16.18,3
20181201|2018-09-07 05:30,7,16.18,16.18,16.18,16.18,2
20181201|2018-09-07 07:00,7,16.22,16.25,16.22,16.25,3
20181201|2018-09-07 08:00,7,16.23,16.23,16.21,16.21,3
20181201|2018-09-07 08:30,7,16.2,16.21,16.17,16.17,15
20181201|2018-09-07 09:00,7,16.19,16.19,16.18,16.18,11
20181201|2018-09-07 09:30,7,16.19,16.22,16.19,16.22,9
20181201|2018-09-07 10:00,7,16.22,16.25,16.22,16.25,4
20181201|2018-09-07 10:30,7,16.26,16.26,16.24,16.24,2
20181201|2018-09-07 11:00,7,16.26,16.28,16.25,16.27,13
20181201|2018-09-07 11:30,7,16.32,16.32,16.32,16.32,3
20181201|2018-09-07 12:30,7,16.34,16.41,16.34,16.41,16
20181201|2018-09-07 13:00,7,16.38,16.39,16.38,16.39,13
20181201|2018-09-10 08:30,10,16.39,16.39,16.39,16.39,2
20181201|2018-09-10 09:30,10,16.37,16.37,16.37,16.37,2
20181201|2018-09-10 10:00,10,16.37,16.37,16.37,16.37,1
20181201|2018-09-10 10:30,10,16.29,16.29,16.28,16.28,8
20181201|2018-09-10 11:00,10,16.32,16.37,16.32,16.37,12
20181201|2018-09-10 11:30,10,16.4,16.42,16.4,16.42,4
20181201|2018-09-10 12:30,10,16.44,16.44,16.44,16.44,1
20181201|2018-09-10 13:00,10,16.44,16.44,16.44,16.44,1
20181201|2018-09-10 13:30,10,16.4,16.4,16.4,16.4,2
20181201|2018-09-10 15:30,10,16.38,16.38,16.38,16.38,2
20181201|2018-09-11 08:00,11,16.4,16.4,16.4,16.4,1
20181201|2018-09-11 08:30,11,16.41,16.41,16.41,16.41,1
20181201|2018-09-11 09:30,11,16.39,16.42,16.39,16.42,3
20181201|2018-09-11 10:00,11,16.44,16.44,16.44,16.44,3
20181201|2018-09-11 10:30,11,16.4,16.45,16.4,16.45,12
20181201|2018-09-11 11:00,11,16.37,16.37,16.13,16.13,33
20181201|2018-09-11 11:30,11,16.2,16.2,16.16,16.16,8
20181201|2018-09-11 12:00,11,16.18,16.18,16.15,16.15,12
20181201|2018-09-11 12:30,11,16.14,16.14,16.13,16.13,4
20181201|2018-09-12 07:30,12,16.12,16.12,16.11,16.11,8
20181201|2018-09-12 08:00,12,16.15,16.15,16.14,16.14,2
20181201|2018-09-12 08:30,12,16.15,16.15,16.13,16.13,8
20181201|2018-09-12 09:00,12,16.12,16.14,16.12,16.14,5
20181201|2018-09-12 09:30,12,16.14,16.14,16.12,16.12,9
20181201|2018-09-12 10:00,12,16.1,16.1,16.1,16.1,1
20181201|2018-09-12 10:30,12,16.1,16.1,16.07,16.07,4
20181201|2018-09-12 11:00,12,16.07,16.19,16.07,16.15,9
20181201|2018-09-12 11:30,12,16.12,16.12,16.12,16.12,1
20181201|2018-09-12 12:00,12,16.12,16.12,16.12,16.12,2
20181201|2018-09-12 13:00,12,16.13,16.13,16.13,16.13,2
20181201|2018-09-12 13:30,12,16.14,16.14,16.14,16.14,7
20181201|2018-09-13 08:00,13,16.12,16.12,16.1,16.1,4
20181201|2018-09-13 09:30,13,16.07,16.07,16.05,16.05,12
20181201|2018-09-13 10:00,13,16.04,16.04,16.04,16.04,5
20181201|2018-09-13 10:30,13,16.08,16.08,16.08,16.08,2
20181201|2018-09-13 11:00,13,16.1,16.13,16.02,16.02,18
20181201|2018-09-13 11:30,13,16.05,16.06,16.05,16.06,3
20181201|2018-09-13 12:00,13,16.06,16.06,16.06,16.06,2
20181201|2018-09-13 12:30,13,16.06,16.06,16.06,16.06,1
20181201|2018-09-13 13:00,13,16.08,16.08,16.05,16.05,3
20181201|2018-09-13 13:30,13,16.06,16.06,16.06,16.06,1
20181201|2018-09-14 08:30,14,16.04,16.04,16.02,16.02,3
20181201|2018-09-14 09:00,14,16,16.01,16,16.01,10
20181201|2018-09-14 09:30,14,16,16.02,16,16,11
20181201|2018-09-14 10:00,14,16,16,16,16,9
20181201|2018-09-14 10:30,14,15.99,15.99,15.99,15.99,1
20181201|2018-09-14 11:00,14,15.98,16.01,15.96,15.97,14
20181201|2018-09-14 11:30,14,15.97,16.01,15.97,16,27
20181201|2018-09-14 12:30,14,16.03,16.07,16.03,16.06,48
20181201|2018-09-14 13:00,14,16.07,16.12,16.07,16.12,21
20181201|2018-09-14 13:30,14,16.12,16.12,16.12,16.12,1
20181201|2018-09-17 08:30,17,16.05,16.05,15.98,16.05,22
20181201|2018-09-17 09:00,17,16.01,16.03,15.98,16.01,45
20181201|2018-09-17 09:30,17,16.02,16.04,15.99,16.04,16
20181201|2018-09-17 10:00,17,16.03,16.14,16.03,16.12,16
20181201|2018-09-17 10:30,17,16.08,16.12,16.08,16.12,3
20181201|2018-09-17 11:30,17,16.04,16.05,16.04,16.04,3
20181201|2018-09-17 12:30,17,16.03,16.04,16.03,16.04,2
20181201|2018-09-17 14:00,17,16.04,16.04,16.04,16.04,1
20181201|2018-09-17 15:00,17,16.02,16.02,16.02,16.02,8
20181201|2018-09-17 15:30,17,16.02,16.02,16.02,16.02,1
20181201|2018-09-18 07:30,18,16.08,16.08,16.08,16.08,1
20181201|2018-09-18 08:30,18,15.97,15.97,15.97,15.97,1
20181201|2018-09-18 09:00,18,15.97,15.97,15.97,15.97,8
20181201|2018-09-18 09:30,18,15.98,16,15.98,16,7
20181201|2018-09-18 10:00,18,15.97,15.97,15.97,15.97,4
20181201|2018-09-18 11:00,18,15.98,16.01,15.98,16.01,39
20181201|2018-09-18 11:30,18,15.95,15.95,15.91,15.91,28
20181201|2018-09-18 12:30,18,15.91,15.94,15.9,15.94,17
20181201|2018-09-18 13:30,18,15.94,15.94,15.94,15.94,6
20181201|2018-09-19 07:00,19,15.94,15.94,15.94,15.94,5
20181201|2018-09-19 08:30,19,15.88,15.88,15.88,15.88,3
20181201|2018-09-19 09:00,19,15.93,15.98,15.93,15.96,35
20181201|2018-09-19 09:30,19,15.96,15.96,15.96,15.96,1
20181201|2018-09-19 10:00,19,15.97,15.99,15.97,15.99,32
20181201|2018-09-19 10:30,19,16,16.04,16,16.04,12
20181201|2018-09-19 11:00,19,16.03,16.03,15.97,15.97,6
20181201|2018-09-19 12:30,19,16.03,16.03,16.03,16.03,3
20181201|2018-09-19 13:30,19,16,16,16,16,1
20181201|2018-09-20 08:00,20,16.01,16.01,16.01,16.01,1
20181201|2018-09-20 08:30,20,16.02,16.02,16.01,16.01,2
20181201|2018-09-20 09:30,20,16.01,16.02,16.01,16.02,7
20181201|2018-09-20 10:30,20,16.02,16.02,16.02,16.02,2
20181201|2018-09-20 11:00,20,16.03,16.06,16.03,16.06,10
20181201|2018-09-20 11:30,20,16.03,16.03,16.03,16.03,2
20181201|2018-09-20 12:00,20,16.03,16.08,16.03,16.08,14
20181201|2018-09-20 12:30,20,16.07,16.1,16.07,16.1,14
20181201|2018-09-20 13:00,20,16.1,16.1,16.1,16.1,6
20181201|2018-09-20 14:30,20,16.07,16.07,16.07,16.07,1
20181201|2018-09-21 08:30,21,16.11,16.13,16.1,16.13,5
20181201|2018-09-21 10:00,21,16.11,16.11,16.1,16.1,7
20181201|2018-09-21 10:30,21,16.1,16.11,16.1,16.1,7
20181201|2018-09-21 11:00,21,16.1,16.2,16.1,16.2,46
20181201|2018-09-21 11:30,21,16.2,16.22,16.2,16.22,4
20181201|2018-09-21 12:00,21,16.21,16.23,16.21,16.23,21
20181201|2018-09-21 12:30,21,16.21,16.24,16.21,16.24,2
20181201|2018-09-21 13:30,21,16.21,16.21,16.21,16.21,1
20181201|2018-09-23 20:30,24,16.2,16.2,16.2,16.2,1
20181201|2018-09-24 02:30,24,16.24,16.24,16.24,16.24,1
20181201|2018-09-24 06:00,24,16.25,16.25,16.25,16.25,3
20181201|2018-09-24 07:30,24,16.27,16.27,16.27,16.27,2
20181201|2018-09-24 08:30,24,16.23,16.25,16.23,16.25,7
20181201|2018-09-24 09:00,24,16.23,16.23,16.2,16.2,8
20181201|2018-09-24 09:30,24,16.18,16.18,16.18,16.18,1
20181201|2018-09-24 10:00,24,16.18,16.18,16.17,16.17,9
20181201|2018-09-24 10:30,24,16.18,16.18,16.18,16.18,5
20181201|2018-09-24 11:00,24,16.2,16.21,16.2,16.2,3
20181201|2018-09-24 11:30,24,16.22,16.22,16.21,16.21,11
20181201|2018-09-24 12:00,24,16.23,16.28,16.23,16.28,23
20181201|2018-09-24 13:00,24,16.27,16.27,16.27,16.27,65
20181201|2018-09-24 13:30,24,16.26,16.26,16.26,16.26,3
20181201|2018-09-24 14:00,24,16.27,16.27,16.27,16.27,5
20181201|2018-09-24 14:30,24,16.24,16.24,16.24,16.24,6
20181201|2018-09-25 08:30,25,16.25,16.29,16.25,16.29,21
20181201|2018-09-25 09:00,25,16.29,16.29,16.23,16.23,37
20181201|2018-09-25 09:30,25,16.22,16.24,16.21,16.24,17
20181201|2018-09-25 10:00,25,16.23,16.23,16.23,16.23,5
20181201|2018-09-25 10:30,25,16.23,16.25,16.23,16.25,6
20181201|2018-09-25 11:00,25,16.23,16.23,16.23,16.23,14
20181201|2018-09-25 11:30,25,16.23,16.23,16.23,16.23,1
20181201|2018-09-25 12:00,25,16.23,16.26,16.23,16.26,17
20181201|2018-09-25 12:30,25,16.26,16.26,16.26,16.26,2
20181201|2018-09-25 13:00,25,16.26,16.26,16.26,16.26,1
20181201|2018-09-25 14:00,25,16.26,16.26,16.26,16.26,2
20181201|2018-09-26 08:30,26,16.21,16.21,16.21,16.21,1
20181201|2018-09-26 09:00,26,16.19,16.19,16.17,16.18,6
20181201|2018-09-26 09:30,26,16.19,16.19,16.19,16.19,1
20181201|2018-09-26 10:00,26,16.18,16.2,16.18,16.19,7
20181201|2018-09-26 10:30,26,16.22,16.22,16.19,16.2,5
20181201|2018-09-26 11:00,26,16.27,16.27,16.24,16.26,4
20181201|2018-09-26 11:30,26,16.23,16.23,16.23,16.23,2
20181201|2018-09-26 12:30,26,16.23,16.23,16.22,16.22,4
20181201|2018-09-26 13:00,26,16.22,16.22,16.22,16.22,1
20181201|2018-09-26 15:00,26,16.24,16.24,16.24,16.24,1
20181201|2018-09-26 15:30,26,16.25,16.25,16.25,16.25,1
20181201|2018-09-27 08:30,27,16.18,16.18,16.15,16.15,18
20181201|2018-09-27 09:00,27,16.14,16.16,16.12,16.16,9
20181201|2018-09-27 09:30,27,16.16,16.16,16.16,16.16,5
20181201|2018-09-27 10:00,27,16.17,16.17,16.15,16.15,6
20181201|2018-09-27 10:30,27,16.18,16.18,16.17,16.18,6
20181201|2018-09-27 11:00,27,16.18,16.21,16.18,16.2,19
20181201|2018-09-27 11:30,27,16.2,16.22,16.19,16.21,15
20181201|2018-09-27 12:00,27,16.21,16.21,16.21,16.21,1
20181201|2018-09-27 12:30,27,16.2,16.21,16.2,16.21,5
20181201|2018-09-28 09:00,28,16.16,16.16,16.14,16.14,3
20181201|2018-09-28 09:30,28,16.1,16.12,16.1,16.11,40
20181201|2018-09-28 11:00,28,16.12,16.12,16.05,16.08,109
20181201|2018-09-28 11:30,28,16.11,16.12,16.09,16.09,14
20181201|2018-09-28 12:30,28,16.14,16.14,16.13,16.13,3
20181201|2018-09-28 13:00,28,16.13,16.13,16.13,16.13,2
20181201|2018-09-30 19:30,1,16.2,16.26,16.2,16.26,7
20181201|2018-10-01 06:00,1,16.21,16.21,16.19,16.2,4
20181201|2018-10-01 06:30,1,16.21,16.21,16.21,16.21,4
20181201|2018-10-01 08:00,1,16.22,16.22,16.22,16.22,1
20181201|2018-10-01 09:00,1,16.22,16.22,16.22,16.22,1
20181201|2018-10-01 09:30,1,16.21,16.22,16.21,16.21,9
20181201|2018-10-01 10:00,1,16.2,16.2,16.19,16.19,8
20181201|2018-10-01 10:30,1,16.2,16.2,16.2,16.2,9
20181201|2018-10-01 11:00,1,16.23,16.25,16.21,16.22,30
20181201|2018-10-01 11:30,1,16.22,16.22,16.2,16.2,6
20181201|2018-10-01 12:00,1,16.21,16.21,16.21,16.21,4
20181201|2018-10-01 12:30,1,16.21,16.22,16.17,16.19,14
20181201|2018-10-01 13:00,1,16.18,16.18,16.18,16.18,1
20181201|2018-10-02 08:30,2,16.2,16.2,16.2,16.2,1
20181201|2018-10-02 09:30,2,16.2,16.2,16.18,16.18,2
20181201|2018-10-02 10:00,2,16.17,16.19,16.17,16.19,2
20181201|2018-10-02 10:30,2,16.16,16.17,16.16,16.17,2
20181201|2018-10-02 11:00,2,16.13,16.15,16.06,16.15,9
20181201|2018-10-02 12:00,2,16.12,16.12,16.12,16.12,5
20181201|2018-10-02 12:30,2,16.13,16.13,16.13,16.13,2
20181201|2018-10-02 13:00,2,16.1,16.1,16.1,16.1,2
20181201|2018-10-03 07:30,3,16.07,16.07,16.07,16.07,1
20181201|2018-10-03 08:00,3,16.06,16.06,16.05,16.06,9
20181201|2018-10-03 08:30,3,16.06,16.06,16.03,16.04,3
20181201|2018-10-03 09:30,3,16.03,16.04,16.01,16.03,18
20181201|2018-10-03 10:00,3,16.02,16.04,16.01,16.04,12
20181201|2018-10-03 10:30,3,16.03,16.03,16.02,16.02,3
20181201|2018-10-03 11:00,3,16.01,16.02,15.96,16.01,61
20181201|2018-10-03 11:30,3,16,16,15.98,15.98,13
20181201|2018-10-03 12:30,3,15.99,15.99,15.97,15.97,21
20181201|2018-10-03 13:00,3,15.98,15.98,15.98,15.98,2
20181201|2018-10-03 14:00,3,15.95,15.95,15.92,15.92,6
20181201|2018-10-03 22:00,4,15.96,15.96,15.96,15.96,1
20181201|2018-10-04 07:30,4,15.98,15.98,15.98,15.98,1
20181201|2018-10-04 08:00,4,15.97,15.97,15.97,15.97,1
20181201|2018-10-04 08:30,4,15.95,15.95,15.92,15.92,103
20181201|2018-10-04 09:00,4,15.93,15.93,15.92,15.92,2
20181201|2018-10-04 10:00,4,15.95,15.95,15.93,15.94,13
20181201|2018-10-04 10:30,4,15.94,15.98,15.94,15.98,30
20181201|2018-10-04 11:00,4,15.94,16.01,15.94,15.99,29
20181201|2018-10-04 11:30,4,16,16.01,15.97,15.99,8
20181201|2018-10-04 12:00,4,15.98,15.98,15.98,15.98,5
20181201|2018-10-04 12:30,4,15.98,15.98,15.96,15.96,6
20181201|2018-10-04 13:00,4,15.98,15.98,15.98,15.98,1
20181201|2018-10-04 13:30,4,15.97,15.97,15.97,15.97,2
20181201|2018-10-05 08:30,5,16.02,16.02,16.02,16.02,1
20181201|2018-10-05 09:00,5,15.98,15.98,15.98,15.98,2
20181201|2018-10-05 09:30,5,16,16,15.99,15.99,2
20181201|2018-10-05 10:00,5,15.99,16.01,15.99,16,8
20181201|2018-10-05 10:30,5,15.99,15.99,15.98,15.98,7
20181201|2018-10-05 11:00,5,15.96,15.96,15.93,15.95,36
20181201|2018-10-05 11:30,5,15.96,15.97,15.96,15.97,6
20181201|2018-10-05 12:30,5,15.98,15.98,15.96,15.96,8
20181201|2018-10-05 13:00,5,15.98,15.98,15.96,15.96,4
20181201|2018-10-05 13:30,5,16.01,16.01,16.01,16.01,1
20181201|2018-10-08 09:00,8,15.96,15.96,15.96,15.96,3
20181201|2018-10-08 09:30,8,15.96,15.96,15.96,15.96,1
20181201|2018-10-08 10:00,8,15.96,15.96,15.95,15.96,11
20181201|2018-10-08 10:30,8,15.96,15.96,15.95,15.95,9
20181201|2018-10-08 11:00,8,15.95,15.99,15.95,15.99,9
20181201|2018-10-08 11:30,8,16,16.01,16,16.01,6
20181201|2018-10-08 12:00,8,16.01,16.01,15.99,15.99,9
20181201|2018-10-08 12:30,8,15.99,16,15.99,16,3
20181201|2018-10-08 14:30,8,15.98,15.98,15.98,15.98,2
20181201|2018-10-08 19:30,9,16,16,16,16,1
20181201|2018-10-09 08:30,9,15.96,15.96,15.96,15.96,1
20181201|2018-10-09 10:00,9,15.99,16,15.99,16,17
20181201|2018-10-09 10:30,9,16.02,16.03,16.01,16.03,12
20181201|2018-10-09 11:00,9,16.04,16.04,15.98,15.99,10
20181201|2018-10-09 11:30,9,15.98,15.98,15.98,15.98,2
20181201|2018-10-09 12:00,9,16,16,15.97,15.97,6
20181201|2018-10-09 12:30,9,16,16,16,16,1
20181201|2018-10-09 13:00,9,15.99,16.02,15.99,15.99,8
20181201|2018-10-09 13:30,9,16.01,16.01,16.01,16.01,2
20181201|2018-10-10 07:30,10,15.98,15.98,15.98,15.98,1
20181201|2018-10-10 08:30,10,15.99,15.99,15.99,15.99,2
20181201|2018-10-10 09:00,10,15.97,15.98,15.97,15.98,4
20181201|2018-10-10 09:30,10,15.97,15.97,15.93,15.93,20
20181201|2018-10-10 10:00,10,15.94,15.95,15.94,15.94,7
20181201|2018-10-10 10:30,10,15.94,15.94,15.93,15.94,17
20181201|2018-10-10 11:00,10,15.94,15.98,15.94,15.97,70
20181201|2018-10-10 11:30,10,15.96,15.98,15.96,15.97,12
20181201|2018-10-10 12:00,10,15.97,15.97,15.96,15.96,4
20181201|2018-10-10 12:30,10,15.97,15.98,15.95,15.98,9
20181201|2018-10-10 13:00,10,15.94,15.94,15.91,15.91,15
20181201|2018-10-10 13:30,10,15.91,15.91,15.88,15.88,6
20181201|2018-10-10 14:00,10,15.88,15.88,15.88,15.88,1
20181201|2018-10-10 14:30,10,15.9,15.9,15.89,15.89,2
20181201|2018-10-10 15:00,10,15.89,15.89,15.89,15.89,1
20181201|2018-10-10 15:30,10,15.92,15.92,15.92,15.92,1
20181201|2018-10-11 08:00,11,15.86,15.86,15.86,15.86,9
20181201|2018-10-11 08:30,11,15.86,15.86,15.84,15.84,34
20181201|2018-10-11 09:00,11,15.85,15.85,15.83,15.84,9
20181201|2018-10-11 09:30,11,15.85,15.85,15.85,15.85,1
20181201|2018-10-11 10:00,11,15.84,15.85,15.83,15.83,7
20181201|2018-10-11 10:30,11,15.84,15.84,15.83,15.83,11
20181201|2018-10-11 11:00,11,15.83,15.83,15.74,15.82,119
20181201|2018-10-11 11:30,11,15.82,15.82,15.8,15.8,6
20181201|2018-10-11 12:00,11,15.81,15.81,15.78,15.8,51
20181201|2018-10-11 12:30,11,15.8,15.8,15.78,15.8,26
20181201|2018-10-11 13:00,11,15.79,15.8,15.79,15.8,2
20181201|2018-10-11 14:00,11,15.82,15.82,15.81,15.81,2
20181201|2018-10-11 14:30,11,15.82,15.82,15.8,15.8,9
20181201|2018-10-11 15:00,11,15.8,15.8,15.79,15.79,12
20181201|2018-10-11 17:00,12,15.79,15.79,15.79,15.79,1
20181201|2018-10-12 07:00,12,15.83,15.83,15.83,15.83,1
20181201|2018-10-12 07:30,12,15.85,15.85,15.85,15.85,2
20181201|2018-10-12 08:00,12,15.85,15.85,15.85,15.85,2
20181201|2018-10-12 08:30,12,15.85,15.85,15.83,15.84,8
20181201|2018-10-12 09:00,12,15.8,15.8,15.8,15.8,2
20181201|2018-10-12 09:30,12,15.79,15.79,15.79,15.79,3
20181201|2018-10-12 10:00,12,15.8,15.8,15.8,15.8,1
20181201|2018-10-12 10:30,12,15.81,15.81,15.8,15.81,21
20181201|2018-10-12 11:00,12,15.79,15.79,15.76,15.77,14
20181201|2018-10-12 11:30,12,15.79,15.79,15.78,15.78,2
20181201|2018-10-12 12:00,12,15.81,15.81,15.81,15.81,1
20181201|2018-10-12 12:30,12,15.8,15.8,15.79,15.79,3
20181201|2018-10-12 13:00,12,15.8,15.81,15.8,15.81,5
20181201|2018-10-15 07:00,15,15.83,15.83,15.83,15.83,1
20181201|2018-10-15 08:00,15,15.82,15.83,15.8,15.81,30
20181201|2018-10-15 09:00,15,15.81,15.81,15.76,15.78,21
20181201|2018-10-15 09:30,15,15.8,15.8,15.8,15.8,1
20181201|2018-10-15 10:30,15,15.8,15.83,15.8,15.83,37
20181201|2018-10-15 11:00,15,15.81,15.81,15.71,15.76,35
20181201|2018-10-15 11:30,15,15.74,15.74,15.72,15.72,35
20181201|2018-10-15 12:00,15,15.72,15.74,15.72,15.73,29
20181201|2018-10-15 12:30,15,15.71,15.74,15.71,15.73,21
20181201|2018-10-15 13:00,15,15.73,15.73,15.73,15.73,5
20181201|2018-10-15 13:30,15,15.73,15.73,15.73,15.73,1
20181201|2018-10-15 15:30,15,15.73,15.73,15.73,15.73,8
20181201|2018-10-15 20:00,16,15.73,15.73,15.73,15.73,1
20181201|2018-10-15 21:00,16,15.7,15.7,15.7,15.7,1
20181201|2018-10-16 07:00,16,15.72,15.73,15.72,15.73,2
20181201|2018-10-16 08:00,16,15.7,15.7,15.7,15.7,1
20181201|2018-10-16 08:30,16,15.7,15.71,15.69,15.71,40
20181201|2018-10-16 09:00,16,15.71,15.73,15.69,15.7,56
20181201|2018-10-16 09:30,16,15.7,15.7,15.68,15.69,14
20181201|2018-10-16 10:00,16,15.69,15.69,15.67,15.69,40
20181201|2018-10-16 10:30,16,15.69,15.69,15.67,15.67,12
20181201|2018-10-16 11:00,16,15.69,15.71,15.65,15.65,65
20181201|2018-10-16 11:30,16,15.64,15.66,15.64,15.65,13
20181201|2018-10-16 12:00,16,15.65,15.67,15.65,15.65,7
20181201|2018-10-16 12:30,16,15.65,15.7,15.65,15.68,19
20181201|2018-10-16 13:00,16,15.7,15.73,15.7,15.7,23
20181201|2018-10-16 13:30,16,15.7,15.7,15.68,15.68,6
20181201|2018-10-16 14:00,16,15.73,15.73,15.73,15.73,1
20181201|2018-10-16 20:00,17,15.74,15.74,15.74,15.74,1
20181201|2018-10-17 00:00,17,15.74,15.74,15.74,15.74,1
20181201|2018-10-17 08:00,17,15.72,15.74,15.71,15.74,5
20181201|2018-10-17 08:30,17,15.72,15.72,15.71,15.72,5
20181201|2018-10-17 09:00,17,15.72,15.72,15.72,15.72,2
20181201|2018-10-17 09:30,17,15.7,15.7,15.69,15.7,4
20181201|2018-10-17 10:30,17,15.69,15.69,15.66,15.66,8
20181201|2018-10-17 11:00,17,15.65,15.65,15.56,15.6,34
20181201|2018-10-17 11:30,17,15.58,15.58,15.56,15.56,7
20181201|2018-10-17 12:30,17,15.58,15.63,15.58,15.63,26
20181201|2018-10-17 13:00,17,15.6,15.62,15.6,15.62,2
20181201|2018-10-17 14:00,17,15.59,15.59,15.58,15.58,3
20181201|2018-10-17 14:30,17,15.6,15.6,15.6,15.6,1
20181201|2018-10-17 15:30,17,15.6,15.6,15.6,15.6,1
20181201|2018-10-17 18:30,18,15.6,15.6,15.6,15.6,2
20181201|2018-10-18 07:00,18,15.57,15.57,15.46,15.46,20
20181201|2018-10-18 07:30,18,15.54,15.54,15.53,15.53,4
20181201|2018-10-18 08:00,18,15.55,15.55,15.55,15.55,2
20181201|2018-10-18 08:30,18,15.5,15.52,15.49,15.49,25
20181201|2018-10-18 09:00,18,15.49,15.51,15.49,15.51,31
20181201|2018-10-18 09:30,18,15.51,15.52,15.5,15.52,9
20181201|2018-10-18 10:00,18,15.5,15.5,15.49,15.5,11
20181201|2018-10-18 10:30,18,15.51,15.52,15.5,15.51,74
20181201|2018-10-18 11:00,18,15.49,15.53,15.45,15.53,65
20181201|2018-10-18 11:30,18,15.52,15.52,15.52,15.52,3
20181201|2018-10-18 12:00,18,15.51,15.53,15.5,15.53,3
20181201|2018-10-18 13:00,18,15.52,15.52,15.52,15.52,6
20181201|2018-10-18 13:30,18,15.53,15.53,15.51,15.51,15
20181201|2018-10-18 19:30,19,15.52,15.52,15.52,15.52,8
20181201|2018-10-19 06:30,19,15.51,15.51,15.51,15.51,2
20181201|2018-10-19 08:00,19,15.53,15.53,15.53,15.53,1
20181201|2018-10-19 08:30,19,15.52,15.52,15.46,15.49,36
20181201|2018-10-19 09:00,19,15.52,15.52,15.48,15.5,23
20181201|2018-10-19 09:30,19,15.5,15.5,15.47,15.47,19
20181201|2018-10-19 10:00,19,15.48,15.48,15.44,15.44,48
20181201|2018-10-19 10:30,19,15.48,15.48,15.48,15.48,10
20181201|2018-10-19 11:00,19,15.49,15.52,15.43,15.5,66
20181201|2018-10-19 12:00,19,15.5,15.5,15.5,15.5,2
20181201|2018-10-19 12:30,19,15.5,15.51,15.5,15.51,14
20181201|2018-10-19 13:00,19,15.51,15.51,15.51,15.51,1
20181201|2018-10-21 17:00,22,15.54,15.54,15.54,15.54,7
20181201|2018-10-21 19:00,22,15.54,15.54,15.54,15.54,4
20181201|2018-10-22 08:30,22,15.53,15.53,15.51,15.51,2
20181201|2018-10-22 09:00,22,15.5,15.5,15.48,15.49,31
20181201|2018-10-22 09:30,22,15.47,15.49,15.47,15.48,24
20181201|2018-10-22 10:30,22,15.47,15.47,15.44,15.44,19
20181201|2018-10-22 11:00,22,15.44,15.45,15.42,15.43,52
20181201|2018-10-22 11:30,22,15.43,15.43,15.43,15.43,1
20181201|2018-10-22 12:30,22,15.43,15.43,15.43,15.43,2
20181201|2018-10-22 13:00,22,15.42,15.44,15.42,15.44,19
20181201|2018-10-22 14:00,22,15.45,15.45,15.45,15.45,1
20181201|2018-10-22 14:30,22,15.43,15.43,15.43,15.43,1
20181201|2018-10-22 15:00,22,15.44,15.45,15.44,15.45,2
20181201|2018-10-22 15:30,22,15.45,15.45,15.45,15.45,1
20181201|2018-10-22 17:30,23,15.43,15.43,15.43,15.43,3
20181201|2018-10-23 06:30,23,15.42,15.42,15.42,15.42,2
20181201|2018-10-23 07:00,23,15.43,15.43,15.43,15.43,1
20181201|2018-10-23 07:30,23,15.43,15.43,15.43,15.43,5
20181201|2018-10-23 08:30,23,15.44,15.44,15.37,15.37,23
20181201|2018-10-23 09:00,23,15.37,15.37,15.31,15.31,90
20181201|2018-10-23 09:30,23,15.31,15.32,15.31,15.31,78
20181201|2018-10-23 10:00,23,15.31,15.33,15.28,15.28,56
20181201|2018-10-23 10:30,23,15.27,15.27,15.23,15.23,19
20181201|2018-10-23 11:00,23,15.24,15.24,15.13,15.15,74
20181201|2018-10-23 11:30,23,15.15,15.15,15.13,15.13,37
20181201|2018-10-23 12:00,23,15.12,15.13,15.12,15.13,44
20181201|2018-10-23 12:30,23,15.12,15.12,15.12,15.12,6
20181201|2018-10-23 13:00,23,15.12,15.12,15.12,15.12,12
20181201|2018-10-23 14:00,23,15.11,15.11,15.11,15.11,1
20181201|2018-10-23 15:00,23,15.13,15.13,15.13,15.13,1
20181201|2018-10-23 15:30,23,15.13,15.13,15.12,15.12,9
20181201|2018-10-23 17:00,24,15.15,15.15,15.11,15.11,5
20181201|2018-10-23 18:00,24,15.15,15.15,15.15,15.15,2
20181201|2018-10-24 07:30,24,15.13,15.13,15.13,15.13,1
20181201|2018-10-24 08:00,24,15.15,15.15,15.13,15.15,22
20181201|2018-10-24 08:30,24,15.12,15.12,14.88,14.89,179
20181201|2018-10-24 09:00,24,14.88,14.89,14.77,14.88,178
20181201|2018-10-24 09:30,24,14.88,15.01,14.86,14.96,123
20181201|2018-10-24 10:00,24,14.95,14.97,14.92,14.92,26
20181201|2018-10-24 10:30,24,14.92,14.94,14.89,14.91,22
20181201|2018-10-24 11:00,24,14.91,15.01,14.88,14.98,70
20181201|2018-10-24 11:30,24,14.96,14.97,14.94,14.95,17
20181201|2018-10-24 12:00,24,14.97,14.97,14.95,14.97,21
20181201|2018-10-24 12:30,24,14.95,14.95,14.95,14.95,4
20181201|2018-10-24 13:00,24,14.95,14.96,14.95,14.95,12
20181201|2018-10-24 14:00,24,14.98,14.98,14.98,14.98,1
20181201|2018-10-24 15:00,24,14.98,14.98,14.98,14.98,1
20181201|2018-10-25 08:00,25,14.99,14.99,14.94,14.94,21
20181201|2018-10-25 08:30,25,14.94,14.96,14.87,14.92,58
20181201|2018-10-25 09:00,25,14.91,14.98,14.91,14.96,19
20181201|2018-10-25 09:30,25,14.97,14.98,14.95,14.95,18
20181201|2018-10-25 10:00,25,14.95,15.01,14.95,14.98,30
20181201|2018-10-25 10:30,25,14.97,15.04,14.97,15.04,43
20181201|2018-10-25 11:00,25,15.04,15.19,15,15.19,137
20181201|2018-10-25 11:30,25,15.16,15.18,15.14,15.16,19
20181201|2018-10-25 12:00,25,15.17,15.17,15.13,15.16,21
20181201|2018-10-25 12:30,25,15.17,15.21,15.17,15.21,29
20181201|2018-10-25 13:00,25,15.21,15.27,15.21,15.26,66
20181201|2018-10-25 13:30,25,15.23,15.23,15.23,15.23,1
20181201|2018-10-25 14:00,25,15.26,15.26,15.26,15.26,1
20181201|2018-10-25 14:30,25,15.27,15.29,15.27,15.29,10
20181201|2018-10-25 15:00,25,15.25,15.26,15.25,15.26,4
20181201|2018-10-25 15:30,25,15.28,15.28,15.28,15.28,2
20181201|2018-10-26 07:00,26,15.23,15.23,15.17,15.2,12
20181201|2018-10-26 07:30,26,15.21,15.33,15.21,15.33,44
20181201|2018-10-26 08:00,26,15.32,15.32,15.26,15.27,12
20181201|2018-10-26 08:30,26,15.28,15.36,15.21,15.36,159
20181201|2018-10-26 09:00,26,15.33,15.36,15.33,15.36,64
20181201|2018-10-26 09:30,26,15.34,15.39,15.33,15.35,35
20181201|2018-10-26 10:00,26,15.35,15.36,15.34,15.35,48
20181201|2018-10-26 10:30,26,15.35,15.36,15.34,15.34,38
20181201|2018-10-26 11:00,26,15.34,15.34,15.23,15.28,75
20181201|2018-10-26 11:30,26,15.29,15.29,15.22,15.23,30
20181201|2018-10-26 12:00,26,15.26,15.3,15.26,15.29,10
20181201|2018-10-26 12:30,26,15.27,15.27,15.26,15.26,2
20181201|2018-10-26 13:00,26,15.27,15.27,15.25,15.25,5
20181201|2018-10-26 13:30,26,15.25,15.25,15.25,15.25,3
20181201|2018-10-28 19:30,29,15.25,15.25,15.25,15.25,1
20181201|2018-10-29 07:30,29,15.26,15.26,15.26,15.26,1
20181201|2018-10-29 08:00,29,15.27,15.27,15.27,15.27,10
20181201|2018-10-29 08:30,29,15.24,15.24,15.19,15.19,5
20181201|2018-10-29 09:00,29,15.21,15.21,15.21,15.21,2
20181201|2018-10-29 09:30,29,15.23,15.23,15.22,15.22,21
20181201|2018-10-29 10:00,29,15.21,15.23,15.19,15.23,23
20181201|2018-10-29 10:30,29,15.21,15.23,15.19,15.19,16
20181201|2018-10-29 11:00,29,15.18,15.21,15.07,15.07,69
20181201|2018-10-29 11:30,29,15.07,15.07,15.05,15.05,16
20181201|2018-10-29 12:00,29,15.05,15.13,15.05,15.13,15
20181201|2018-10-29 12:30,29,15.13,15.14,15.13,15.14,4
20181201|2018-10-29 13:00,29,15.13,15.13,15.13,15.13,5
20181201|2018-10-29 13:30,29,15.13,15.13,15.13,15.13,5
20181201|2018-10-29 14:00,29,15.12,15.12,15.1,15.1,7
20181201|2018-10-29 15:00,29,15.14,15.14,15.12,15.12,2
20181201|2018-10-30 07:00,30,15.05,15.05,15.05,15.05,1
20181201|2018-10-30 08:00,30,15.05,15.05,15.04,15.04,11
20181201|2018-10-30 08:30,30,15.04,15.07,15.02,15.07,19
20181201|2018-10-30 09:00,30,15.03,15.04,15.02,15.04,24
20181201|2018-10-30 09:30,30,15.03,15.04,15.02,15.02,96
20181201|2018-10-30 10:00,30,15.04,15.05,15.04,15.04,18
20181201|2018-10-30 10:30,30,15.04,15.04,15.02,15.03,10
20181201|2018-10-30 11:00,30,15.02,15.05,15.01,15.03,51
20181201|2018-10-30 11:30,30,15.01,15.03,15.01,15.01,32
20181201|2018-10-30 12:00,30,15.02,15.03,15.02,15.02,14
20181201|2018-10-30 12:30,30,15.03,15.06,15.03,15.03,23
20181201|2018-10-30 13:00,30,15.05,15.06,15.04,15.04,4
20181201|2018-10-30 13:30,30,15.04,15.04,15.04,15.04,19
20181201|2018-10-30 14:30,30,15.05,15.05,15.05,15.05,1
20181201|2018-10-30 15:00,30,15.05,15.06,15.05,15.06,11
20181201|2018-10-30 15:30,30,15.05,15.05,15.05,15.05,9
20181201|2018-10-31 06:30,31,15.02,15.04,15.02,15.04,7
20181201|2018-10-31 08:00,31,15.03,15.03,15.03,15.03,1
20181201|2018-10-31 08:30,31,15.02,15.02,15,15,9
20181201|2018-10-31 09:00,31,15,15.02,15,15.02,13
20181201|2018-10-31 09:30,31,15.07,15.07,15.04,15.05,8
20181201|2018-10-31 10:00,31,15.05,15.05,15,15.03,44
20181201|2018-10-31 10:30,31,15.01,15.05,15.01,15.03,18
20181201|2018-10-31 11:00,31,15.01,15.19,14.99,15.14,96
20181201|2018-10-31 11:30,31,15.15,15.18,15.15,15.16,13
20181201|2018-10-31 12:00,31,15.17,15.2,15.17,15.19,29
20181201|2018-10-31 12:30,31,15.2,15.22,15.19,15.19,31
20181201|2018-10-31 13:00,31,15.2,15.2,15.17,15.17,5
20181201|2018-10-31 13:30,31,15.19,15.19,15.19,15.19,1
20181201|2018-11-01 07:30,1,15.19,15.19,15.19,15.19,1
20181201|2018-11-01 08:00,1,15.17,15.21,15.17,15.19,16
20181201|2018-11-01 08:30,1,15.19,15.23,15.19,15.23,31
20181201|2018-11-01 09:00,1,15.24,15.24,15.21,15.22,18
20181201|2018-11-01 09:30,1,15.21,15.22,15.18,15.2,54
20181201|2018-11-01 10:00,1,15.2,15.26,15.19,15.26,35
20181201|2018-11-01 10:30,1,15.26,15.26,15.21,15.21,21
20181201|2018-11-01 11:00,1,15.22,15.23,15.09,15.19,69
20181201|2018-11-01 11:30,1,15.21,15.22,15.19,15.2,29
20181201|2018-11-01 12:00,1,15.2,15.2,15.18,15.2,11
20181201|2018-11-01 12:30,1,15.18,15.21,15.18,15.21,10
20181201|2018-11-01 13:00,1,15.2,15.23,15.2,15.21,9
20181201|2018-11-01 14:30,1,15.21,15.21,15.21,15.21,1
20181201|2018-11-01 15:30,1,15.21,15.21,15.21,15.21,6
20181201|2018-11-02 07:30,2,15.25,15.26,15.25,15.26,7
20181201|2018-11-02 08:00,2,15.26,15.35,15.24,15.35,36
20181201|2018-11-02 08:30,2,15.35,15.37,15.34,15.36,21
20181201|2018-11-02 09:00,2,15.33,15.33,15.28,15.28,23
20181201|2018-11-02 09:30,2,15.27,15.27,15.24,15.25,9
20181201|2018-11-02 10:00,2,15.25,15.31,15.25,15.26,19
20181201|2018-11-02 10:30,2,15.24,15.24,15.19,15.23,21
20181201|2018-11-02 11:00,2,15.24,15.24,15.14,15.2,45
20181201|2018-11-02 11:30,2,15.21,15.23,15.21,15.23,8
20181201|2018-11-02 12:00,2,15.2,15.21,15.19,15.2,16
20181201|2018-11-02 12:30,2,15.22,15.22,15.21,15.21,3
20181201|2018-11-02 13:00,2,15.19,15.2,15.18,15.2,7
20181201|2018-11-02 13:30,2,15.2,15.2,15.2,15.2,5
20181201|2018-11-05 02:00,5,15.15,15.15,15.15,15.15,1
20181201|2018-11-05 07:00,5,15.15,15.15,15.13,15.13,2
20181201|2018-11-05 07:30,5,15.18,15.18,15.18,15.18,2
20181201|2018-11-05 08:30,5,15.18,15.18,15.12,15.12,30
20181201|2018-11-05 09:00,5,15.11,15.11,15.03,15.06,87
20181201|2018-11-05 09:30,5,15.1,15.1,15.07,15.08,9
20181201|2018-11-05 10:00,5,15.08,15.09,15.08,15.09,9
20181201|2018-11-05 10:30,5,15.06,15.08,15.06,15.08,8
20181201|2018-11-05 11:00,5,15.08,15.08,15.06,15.06,22
20181201|2018-11-05 11:30,5,15.04,15.04,15.03,15.04,21
20181201|2018-11-05 12:00,5,15.05,15.05,15.04,15.05,7
20181201|2018-11-05 12:30,5,15.06,15.06,15.06,15.06,3
20181201|2018-11-05 13:00,5,15.07,15.07,15.05,15.05,3
20181201|2018-11-05 13:30,5,15.05,15.07,15.05,15.07,3
20181201|2018-11-05 14:30,5,15.05,15.05,15.05,15.05,4
20181201|2018-11-05 15:00,5,15.04,15.04,15.04,15.04,6
20181201|2018-11-05 15:30,5,15.05,15.05,15.05,15.05,1
20181201|2018-11-06 06:30,6,15.01,15.01,15,15,11
20181201|2018-11-06 07:00,6,15.02,15.02,15.02,15.02,1
20181201|2018-11-06 08:00,6,15.01,15.01,14.98,14.98,18
20181201|2018-11-06 08:30,6,14.96,14.98,14.94,14.96,37
20181201|2018-11-06 09:00,6,14.95,14.97,14.95,14.95,27
20181201|2018-11-06 09:30,6,14.96,14.97,14.93,14.93,8
20181201|2018-11-06 10:00,6,14.92,14.95,14.92,14.94,11
20181201|2018-11-06 10:30,6,14.92,14.94,14.92,14.92,5
20181201|2018-11-06 11:00,6,14.92,14.93,14.89,14.92,22
20181201|2018-11-06 11:30,6,14.89,14.89,14.82,14.84,101
20181201|2018-11-06 12:00,6,14.83,14.85,14.82,14.85,12
20181201|2018-11-06 12:30,6,14.83,14.84,14.82,14.84,34
20181201|2018-11-06 13:00,6,14.82,14.83,14.79,14.82,45
20181201|2018-11-06 13:30,6,14.81,14.81,14.81,14.81,14
20181201|2018-11-06 14:00,6,14.81,14.81,14.81,14.81,5
20181201|2018-11-06 14:30,6,14.81,14.82,14.81,14.82,3
20181201|2018-11-06 15:30,6,14.81,14.83,14.81,14.83,2
20181201|2018-11-07 06:00,7,14.86,14.87,14.85,14.85,6
20181201|2018-11-07 06:30,7,14.85,14.86,14.85,14.86,4
20181201|2018-11-07 07:30,7,14.85,14.85,14.84,14.84,6
20181201|2018-11-07 08:00,7,14.83,14.85,14.83,14.83,4
20181201|2018-11-07 08:30,7,14.83,14.85,14.81,14.82,14
20181201|2018-11-07 09:00,7,14.82,14.84,14.82,14.84,16
20181201|2018-11-07 09:30,7,14.83,14.83,14.81,14.81,9
20181201|2018-11-07 10:00,7,14.82,14.82,14.77,14.77,34
20181201|2018-11-07 10:30,7,14.78,14.8,14.77,14.79,47
20181201|2018-11-07 11:00,7,14.77,14.77,14.67,14.69,155
20181201|2018-11-07 11:30,7,14.68,14.69,14.65,14.67,44
20181201|2018-11-07 12:00,7,14.66,14.68,14.65,14.68,18
20181201|2018-11-07 12:30,7,14.65,14.67,14.64,14.66,11
20181201|2018-11-07 13:00,7,14.65,14.67,14.65,14.65,13
20181201|2018-11-07 13:30,7,14.65,14.7,14.65,14.7,39
20181201|2018-11-07 14:00,7,14.68,14.7,14.68,14.7,12
20181201|2018-11-07 14:30,7,14.69,14.7,14.67,14.67,4
20181201|2018-11-07 15:00,7,14.7,14.73,14.7,14.73,10
20181201|2018-11-07 15:30,7,14.72,14.72,14.72,14.72,1
20181201|2018-11-08 00:00,8,14.66,14.66,14.66,14.66,1
20181201|2018-11-08 02:30,8,14.67,14.67,14.67,14.67,1
20181201|2018-11-08 04:00,8,14.68,14.68,14.68,14.68,2
20181201|2018-11-08 07:00,8,14.7,14.72,14.7,14.71,20
20181201|2018-11-08 08:00,8,14.69,14.7,14.69,14.7,6
20181201|2018-11-08 08:30,8,14.7,14.7,14.58,14.6,79
20181201|2018-11-08 09:00,8,14.61,14.61,14.51,14.52,174
20181201|2018-11-08 09:30,8,14.52,14.56,14.46,14.46,84
20181201|2018-11-08 10:00,8,14.46,14.5,14.45,14.47,70
20181201|2018-11-08 10:30,8,14.47,14.53,14.47,14.51,76
20181201|2018-11-08 11:00,8,14.49,14.49,14.4,14.46,102
20181201|2018-11-08 11:30,8,14.48,14.48,14.45,14.45,27
20181201|2018-11-08 12:00,8,14.45,14.48,14.45,14.48,7
20181201|2018-11-08 12:30,8,14.49,14.5,14.49,14.5,3
20181201|2018-11-08 13:00,8,14.5,14.5,14.48,14.49,22
20181201|2018-11-08 13:30,8,14.5,14.5,14.5,14.5,5
20181201|2018-11-08 14:30,8,14.5,14.5,14.49,14.49,14
20181201|2018-11-09 07:00,9,14.46,14.46,14.46,14.46,1
20181201|2018-11-09 07:30,9,14.45,14.45,14.44,14.44,3
20181201|2018-11-09 08:00,9,14.45,14.46,14.44,14.46,4
20181201|2018-11-09 08:30,9,14.47,14.49,14.46,14.47,17
20181201|2018-11-09 09:00,9,14.45,14.45,14.43,14.43,21
20181201|2018-11-09 09:30,9,14.44,14.46,14.42,14.43,18
20181201|2018-11-09 10:00,9,14.4,14.41,14.4,14.41,4
20181201|2018-11-09 10:30,9,14.4,14.4,14.37,14.38,27
20181201|2018-11-09 11:00,9,14.37,14.45,14.37,14.42,64
20181201|2018-11-09 11:30,9,14.44,14.45,14.43,14.43,6
20181201|2018-11-09 12:00,9,14.43,14.5,14.43,14.47,51
20181201|2018-11-09 12:30,9,14.46,14.47,14.46,14.47,5
20181201|2018-11-09 13:00,9,14.47,14.48,14.45,14.45,22
20181201|2018-11-09 13:30,9,14.49,14.49,14.49,14.49,5
20181201|2018-11-12 08:30,12,14.49,14.49,14.48,14.48,54
20181201|2018-11-12 09:00,12,14.48,14.5,14.48,14.49,60
20181201|2018-11-12 09:30,12,14.5,14.52,14.5,14.5,17
20181201|2018-11-12 10:00,12,14.5,14.53,14.5,14.52,36
20181201|2018-11-12 10:30,12,14.52,14.55,14.52,14.54,19
20181201|2018-11-12 11:00,12,14.54,14.72,14.47,14.51,273
20181201|2018-11-12 11:30,12,14.51,14.57,14.51,14.56,38
20181201|2018-11-12 12:00,12,14.57,14.64,14.57,14.61,28
20181201|2018-11-12 12:30,12,14.63,14.66,14.63,14.66,24
20181201|2018-11-12 13:00,12,14.66,14.66,14.64,14.65,32
20181201|2018-11-12 13:30,12,14.64,14.66,14.63,14.63,6
20181201|2018-11-12 15:30,12,14.67,14.68,14.67,14.68,9
20181201|2018-11-12 17:30,13,14.7,14.7,14.7,14.7,1
20181201|2018-11-12 18:00,13,14.7,14.7,14.7,14.7,4
20181201|2018-11-12 20:00,13,14.66,14.66,14.65,14.65,3
20181201|2018-11-12 23:00,13,14.74,14.74,14.74,14.74,1
20181201|2018-11-13 02:00,13,14.74,14.74,14.74,14.74,1
20181201|2018-11-13 04:00,13,14.76,14.76,14.76,14.76,2
20181201|2018-11-13 05:30,13,14.75,14.75,14.75,14.75,1
20181201|2018-11-13 06:00,13,14.76,14.76,14.76,14.76,6
20181201|2018-11-13 06:30,13,14.76,14.76,14.76,14.76,6
20181201|2018-11-13 07:00,13,14.75,14.76,14.71,14.73,12
20181201|2018-11-13 08:00,13,14.73,14.73,14.73,14.73,1
20181201|2018-11-13 08:30,13,14.72,14.74,14.66,14.67,34
20181201|2018-11-13 09:00,13,14.67,14.67,14.55,14.63,104
20181201|2018-11-13 09:30,13,14.63,14.67,14.63,14.63,21
20181201|2018-11-13 10:00,13,14.64,14.72,14.64,14.71,15
20181201|2018-11-13 10:30,13,14.7,14.71,14.7,14.71,10
20181201|2018-11-13 11:00,13,14.73,14.87,14.73,14.82,142
20181201|2018-11-13 11:30,13,14.8,14.81,14.8,14.81,6
20181201|2018-11-13 12:00,13,14.81,14.82,14.78,14.8,14
20181201|2018-11-13 12:30,13,14.81,14.81,14.81,14.81,1
20181201|2018-11-13 13:00,13,14.81,14.85,14.81,14.84,44
20181201|2018-11-13 13:30,13,14.84,14.85,14.84,14.84,7
20181201|2018-11-13 14:30,13,14.83,14.83,14.83,14.83,1
20181201|2018-11-13 15:30,13,14.83,14.83,14.83,14.83,1
20181201|2018-11-13 17:00,14,14.83,14.83,14.83,14.83,1
20181201|2018-11-13 17:30,14,14.83,14.83,14.83,14.83,2
20181201|2018-11-13 18:30,14,14.83,14.83,14.83,14.83,3
20181201|2018-11-14 02:30,14,14.83,14.83,14.83,14.83,2
20181201|2018-11-14 05:30,14,14.83,14.83,14.83,14.83,1
20181201|2018-11-14 06:30,14,14.82,14.82,14.82,14.82,3
20181201|2018-11-14 07:00,14,14.83,14.85,14.83,14.85,4
20181201|2018-11-14 07:30,14,14.85,14.85,14.83,14.83,3
20181201|2018-11-14 08:00,14,14.86,14.86,14.86,14.86,3
20181201|2018-11-14 08:30,14,14.86,14.93,14.84,14.85,118
20181201|2018-11-14 09:00,14,14.84,14.9,14.83,14.89,61
20181201|2018-11-14 09:30,14,14.9,14.9,14.88,14.9,37
20181201|2018-11-14 10:00,14,14.89,14.89,14.89,14.89,10
20181201|2018-11-14 10:30,14,14.89,14.94,14.89,14.93,32
20181201|2018-11-14 11:00,14,14.94,14.99,14.86,14.88,95
20181201|2018-11-14 11:30,14,14.9,14.91,14.9,14.91,15
20181201|2018-11-14 12:00,14,14.89,14.89,14.89,14.89,3
20181201|2018-11-14 13:00,14,14.9,14.9,14.9,14.9,2
20181201|2018-11-14 14:00,14,14.91,14.91,14.91,14.91,2
20181201|2018-11-14 14:30,14,14.9,14.9,14.9,14.9,3
20181201|2018-11-14 15:00,14,14.9,14.9,14.9,14.9,1
20181201|2018-11-14 15:30,14,14.89,14.89,14.89,14.89,10
20181201|2018-11-14 17:00,15,14.91,14.91,14.91,14.91,1
20181201|2018-11-15 06:30,15,14.94,14.94,14.93,14.94,6
20181201|2018-11-15 07:00,15,14.94,14.94,14.9,14.9,29
20181201|2018-11-15 07:30,15,14.9,14.9,14.9,14.9,1
20181201|2018-11-15 08:00,15,14.9,14.9,14.9,14.9,10
20181201|2018-11-15 08:30,15,14.9,14.9,14.85,14.85,21
20181201|2018-11-15 09:00,15,14.84,14.84,14.79,14.79,28
20181201|2018-11-15 09:30,15,14.82,14.85,14.82,14.84,32
20181201|2018-11-15 10:00,15,14.84,14.85,14.8,14.81,27
20181201|2018-11-15 10:30,15,14.81,14.81,14.78,14.78,27
20181201|2018-11-15 11:00,15,14.8,14.85,14.79,14.83,71
20181201|2018-11-15 11:30,15,14.84,14.85,14.84,14.85,9
20181201|2018-11-15 12:00,15,14.86,14.88,14.86,14.87,19
20181201|2018-11-15 12:30,15,14.87,14.89,14.87,14.87,14
20181201|2018-11-15 13:00,15,14.88,14.89,14.88,14.89,25
20181201|2018-11-15 13:30,15,14.88,14.9,14.88,14.89,11
20181201|2018-11-15 14:30,15,14.87,14.87,14.87,14.87,1
20181201|2018-11-15 15:00,15,14.88,14.88,14.88,14.88,1
20181201|2018-11-15 15:30,15,14.86,14.86,14.86,14.86,2
20181201|2018-11-15 19:30,16,14.93,14.93,14.93,14.93,2
20181201|2018-11-16 02:00,16,14.88,14.88,14.88,14.88,1
20181201|2018-11-16 06:00,16,14.86,14.86,14.85,14.85,10
20181201|2018-11-16 08:30,16,14.89,14.89,14.83,14.85,19
20181201|2018-11-16 09:00,16,14.84,14.85,14.82,14.82,9
20181201|2018-11-16 09:30,16,14.81,14.81,14.8,14.8,8
20181201|2018-11-16 10:00,16,14.78,14.78,14.75,14.75,12
20181201|2018-11-16 10:30,16,14.82,14.82,14.79,14.79,9
20181201|2018-11-16 11:00,16,14.79,14.85,14.79,14.8,77
20181201|2018-11-16 11:30,16,14.81,14.83,14.81,14.83,12
20181201|2018-11-16 12:00,16,14.82,14.83,14.82,14.83,4
20181201|2018-11-16 12:30,16,14.84,14.84,14.84,14.84,1
20181201|2018-11-16 13:00,16,14.85,14.86,14.84,14.85,9
20181201|2018-11-16 13:30,16,14.87,14.87,14.8,14.8,21
20181201|2018-11-18 22:00,19,14.84,14.86,14.84,14.86,3
20181201|2018-11-18 22:30,19,14.86,14.87,14.86,14.87,2
20181201|2018-11-19 07:30,19,14.85,14.85,14.77,14.77,20
20181201|2018-11-19 08:00,19,14.79,14.79,14.79,14.79,2
20181201|2018-11-19 08:30,19,14.82,14.82,14.8,14.8,23
20181201|2018-11-19 09:00,19,14.8,14.8,14.75,14.77,29
20181201|2018-11-19 09:30,19,14.77,14.79,14.77,14.79,15
20181201|2018-11-19 10:00,19,14.79,14.82,14.78,14.82,28
20181201|2018-11-19 10:30,19,14.79,14.79,14.74,14.76,31
20181201|2018-11-19 11:00,19,14.75,14.75,14.6,14.64,139
20181201|2018-11-19 11:30,19,14.63,14.68,14.63,14.66,21
20181201|2018-11-19 12:00,19,14.67,14.73,14.66,14.68,52
20181201|2018-11-19 12:30,19,14.68,14.7,14.66,14.66,10
20181201|2018-11-19 13:00,19,14.68,14.68,14.66,14.68,8
20181201|2018-11-19 13:30,19,14.68,14.68,14.68,14.68,1
20181201|2018-11-19 14:00,19,14.69,14.69,14.67,14.67,4
20181201|2018-11-19 15:00,19,14.67,14.67,14.67,14.67,9
20181201|2018-11-19 17:30,20,14.66,14.66,14.65,14.65,2
20181201|2018-11-20 00:00,20,14.61,14.62,14.61,14.62,8
20181201|2018-11-20 06:30,20,14.62,14.62,14.61,14.62,5
20181201|2018-11-20 07:00,20,14.6,14.62,14.56,14.62,39
20181201|2018-11-20 07:30,20,14.62,14.62,14.57,14.58,21
20181201|2018-11-20 08:00,20,14.58,14.58,14.57,14.57,8
20181201|2018-11-20 08:30,20,14.56,14.56,14.5,14.52,114
20181201|2018-11-20 09:00,20,14.54,14.55,14.5,14.51,56
20181201|2018-11-20 09:30,20,14.51,14.53,14.5,14.52,29
20181201|2018-11-20 10:00,20,14.51,14.55,14.51,14.52,22
20181201|2018-11-20 10:30,20,14.52,14.53,14.52,14.53,3
20181201|2018-11-20 11:00,20,14.52,14.55,14.4,14.45,181
20181201|2018-11-20 11:30,20,14.44,14.44,14.42,14.43,31
20181201|2018-11-20 12:00,20,14.44,14.46,14.43,14.46,26
20181201|2018-11-20 12:30,20,14.45,14.47,14.44,14.47,15
20181201|2018-11-20 13:00,20,14.46,14.46,14.44,14.44,13
20181201|2018-11-20 13:30,20,14.46,14.46,14.45,14.45,11
20181201|2018-11-20 14:00,20,14.46,14.48,14.46,14.48,3
20181201|2018-11-20 15:00,20,14.45,14.48,14.45,14.46,5
20181201|2018-11-20 15:30,20,14.45,14.45,14.45,14.45,9
20181201|2018-11-20 18:00,21,14.37,14.37,14.37,14.37,3
20181201|2018-11-20 20:00,21,14.44,14.44,14.44,14.44,1
20181201|2018-11-21 06:00,21,14.38,14.38,14.37,14.37,2
20181201|2018-11-21 07:00,21,14.4,14.4,14.4,14.4,1
20181201|2018-11-21 07:30,21,14.38,14.38,14.37,14.37,5
20181201|2018-11-21 08:00,21,14.37,14.41,14.28,14.41,149
20181201|2018-11-21 08:30,21,14.4,14.46,14.37,14.42,49
20181201|2018-11-21 09:00,21,14.43,14.46,14.42,14.44,57
20181201|2018-11-21 09:30,21,14.44,14.45,14.43,14.44,143
20181201|2018-11-21 10:00,21,14.45,14.45,14.4,14.4,16
20181201|2018-11-21 10:30,21,14.39,14.41,14.39,14.41,8
20181201|2018-11-21 11:00,21,14.4,14.44,14.33,14.33,109
20181201|2018-11-21 11:30,21,14.36,14.41,14.36,14.41,15
20181201|2018-11-21 12:00,21,14.41,14.41,14.38,14.38,5
20181201|2018-11-21 12:30,21,14.38,14.38,14.26,14.31,118
20181201|2018-11-21 13:00,21,14.31,14.32,14.31,14.32,2
20181201|2018-11-21 13:30,21,14.28,14.28,14.26,14.26,18
20181201|2018-11-21 14:00,21,14.27,14.27,14.23,14.26,9
20181201|2018-11-21 14:30,21,14.25,14.25,14.24,14.24,5
20181201|2018-11-21 15:00,21,14.22,14.22,14.21,14.21,4
20181201|2018-11-21 15:30,21,14.22,14.22,14.22,14.22,5
20181201|2018-11-25 17:00,26,14.15,14.3,14.02,14.15,10
20181201|2018-11-25 17:30,26,14.16,14.16,14.16,14.16,2
20181201|2018-11-25 18:00,26,14.18,14.2,14.18,14.2,2
20181201|2018-11-25 19:30,26,14.18,14.18,14.18,14.18,1
20181201|2018-11-25 20:00,26,14.19,14.19,14.19,14.19,1
20181201|2018-11-25 21:00,26,14.19,14.2,14.18,14.18,3
20181201|2018-11-26 01:00,26,14.19,14.19,14.19,14.19,1
20181201|2018-11-26 03:00,26,14.19,14.19,14.19,14.19,3
20181201|2018-11-26 04:00,26,14.15,14.15,14.15,14.15,1
20181201|2018-11-26 05:00,26,14.15,14.15,14.15,14.15,1
20181201|2018-11-26 05:30,26,14.15,14.15,14.13,14.13,2
20181201|2018-11-26 06:30,26,14.14,14.14,14.14,14.14,3
20181201|2018-11-26 07:00,26,14.14,14.15,14.14,14.15,4
20181201|2018-11-26 07:30,26,14.13,14.2,14.13,14.19,15
20181201|2018-11-26 08:00,26,14.19,14.19,14.19,14.19,9
20181201|2018-11-26 08:30,26,14.19,14.22,14.18,14.2,54
20181201|2018-11-26 09:00,26,14.2,14.21,14.19,14.19,29
20181201|2018-11-26 09:30,26,14.19,14.2,14.19,14.2,6
20181201|2018-11-26 10:00,26,14.19,14.2,14.18,14.18,24
20181201|2018-11-26 10:30,26,14.18,14.18,14.15,14.16,44
20181201|2018-11-26 11:00,26,14.17,14.23,14.05,14.13,150
20181201|2018-11-26 11:30,26,14.09,14.09,14.09,14.09,6
20181201|2018-11-26 12:00,26,14.09,14.15,14.09,14.13,40
20181201|2018-11-26 12:30,26,14.13,14.14,14.12,14.13,14
20181201|2018-11-26 13:00,26,14.12,14.12,14.08,14.12,28
20181201|2018-11-26 13:30,26,14.11,14.11,14.1,14.1,2
20181201|2018-11-26 14:00,26,14.1,14.1,14.1,14.1,1
20181201|2018-11-26 14:30,26,14.12,14.13,14.12,14.13,12
20181201|2018-11-26 20:30,27,14.16,14.16,14.11,14.11,2
20181201|2018-11-27 04:30,27,14.11,14.11,14.1,14.1,4
20181201|2018-11-27 05:00,27,14.1,14.1,14.1,14.1,2
20181201|2018-11-27 06:00,27,14.09,14.09,14.09,14.09,5
20181201|2018-11-27 06:30,27,14.09,14.09,14.09,14.09,1
20181201|2018-11-27 07:30,27,14.08,14.09,14.07,14.07,18
20181201|2018-11-27 08:00,27,14.08,14.15,14.08,14.13,15
20181201|2018-11-27 08:30,27,14.13,14.13,14.1,14.11,15
20181201|2018-11-27 09:00,27,14.12,14.12,14.1,14.11,47
20181201|2018-11-27 09:30,27,14.11,14.11,14.09,14.1,39
20181201|2018-11-27 10:00,27,14.1,14.1,14.05,14.06,35
20181201|2018-11-27 10:30,27,14.03,14.04,14.01,14.04,24
20181201|2018-11-27 11:00,27,14.04,14.1,14.04,14.09,66
20181201|2018-11-27 11:30,27,14.1,14.1,14.06,14.06,52
20181201|2018-11-27 12:00,27,14.05,14.05,14.01,14.01,29
20181201|2018-11-27 12:30,27,14.01,14.04,14.01,14.04,62
20181201|2018-11-27 13:00,27,14.03,14.04,14.02,14.04,7
20181201|2018-11-27 13:30,27,14.04,14.04,14.04,14.04,2
20181201|2018-11-27 14:00,27,14.02,14.02,14.02,14.02,1
20181201|2018-11-27 14:30,27,14.03,14.03,14.03,14.03,1
20181201|2018-11-27 15:00,27,14.03,14.03,14.03,14.03,2
20181201|2018-11-27 19:30,28,14.08,14.08,14.08,14.08,1
20181201|2018-11-28 07:00,28,14.07,14.1,14.04,14.1,15
20181201|2018-11-28 07:30,28,14.09,14.09,14.09,14.09,1
20181201|2018-11-28 08:00,28,14.09,14.1,14.09,14.09,29
20181201|2018-11-28 08:30,28,14.08,14.09,14.06,14.08,25
20181201|2018-11-28 09:00,28,14.09,14.09,14.07,14.09,10
20181201|2018-11-28 09:30,28,14.1,14.11,14.1,14.11,96
20181201|2018-11-28 10:00,28,14.1,14.14,14.1,14.12,9
20181201|2018-11-28 10:30,28,14.11,14.11,14.09,14.09,11
20181201|2018-11-28 11:00,28,14.09,14.1,14.06,14.08,37
20181201|2018-11-28 11:30,28,14.06,14.06,14,14.01,45
20181201|2018-11-28 12:00,28,14,14.08,13.98,14.06,62
20181201|2018-11-28 12:30,28,14.05,14.06,14.04,14.04,6
20181201|2018-11-28 13:00,28,14.06,14.06,14.06,14.06,2
20181201|2018-11-28 13:30,28,14.05,14.05,14.05,14.05,2
20181201|2018-11-28 14:00,28,14.06,14.06,14.06,14.06,5
20181201|2018-11-28 14:30,28,14.06,14.06,14.06,14.06,5
20181201|2018-11-28 15:00,28,14.07,14.07,14.07,14.07,4
20181201|2018-11-28 15:30,28,14.09,14.09,14.09,14.09,1
20181201|2018-11-28 22:00,29,14.08,14.14,14.08,14.14,2
20181201|2018-11-29 03:30,29,14.06,14.1,14.06,14.1,2
20181201|2018-11-29 04:00,29,14.11,14.11,14.11,14.11,1
20181201|2018-11-29 07:00,29,14.11,14.13,14.11,14.12,8
20181201|2018-11-29 07:30,29,14.13,14.15,14.13,14.14,15
20181201|2018-11-29 08:00,29,14.11,14.11,13.99,14.06,33
20181201|2018-11-29 08:30,29,14.08,14.11,14.08,14.09,26
20181201|2018-11-29 09:00,29,14.09,14.12,14.09,14.1,33
20181201|2018-11-29 09:30,29,14.1,14.11,14.1,14.11,24
20181201|2018-11-29 10:00,29,14.11,14.12,14.08,14.11,59
20181201|2018-11-29 10:30,29,14.09,14.1,14.09,14.1,11
20181201|2018-11-29 11:00,29,14.11,14.23,14.09,14.19,142
20181201|2018-11-29 11:30,29,14.16,14.16,14.16,14.16,6
20181201|2018-11-29 12:00,29,14.18,14.19,14.18,14.19,4
20181201|2018-11-29 12:30,29,14.18,14.19,14.17,14.17,9
20181201|2018-11-29 13:00,29,14.18,14.18,14.14,14.14,14
20181201|2018-11-29 14:30,29,14.17,14.17,14.17,14.17,1
20181201|2018-11-30 04:00,30,14.21,14.21,14.21,14.21,1
20181201|2018-11-30 07:30,30,14.22,14.23,14.22,14.23,6
20181201|2018-11-30 08:00,30,14.22,14.22,14.22,14.22,1
20181201|2018-11-30 08:30,30,14.23,14.26,14.22,14.23,45
20181201|2018-11-30 09:00,30,14.24,14.24,14.2,14.22,24
20181201|2018-11-30 09:30,30,14.22,14.23,14.22,14.23,19
20181201|2018-11-30 10:00,30,14.21,14.21,14.08,14.08,107
20181201|2018-11-30 10:30,30,14.07,14.07,14.01,14.03,67
20181201|2018-11-30 11:00,30,14.03,14.05,13.96,14.03,152
20181201|2018-11-30 11:30,30,14.03,14.04,14.03,14.03,3
20181201|2018-11-30 12:00,30,14.02,14.02,14.01,14.02,5
20181201|2018-11-30 12:30,30,14.01,14.01,13.99,13.99,26
20181201|2018-11-30 13:00,30,13.99,14,13.96,14,51
20181201|2018-11-30 13:30,30,13.99,13.99,13.99,13.99,12
20181201|2018-12-02 17:00,3,14.05,14.07,14.05,14.07,10
20181201|2018-12-02 18:00,3,14.09,14.09,14.09,14.09,1
20181201|2018-12-02 21:30,3,14.08,14.08,14.08,14.08,3
20181201|2018-12-02 22:00,3,14.08,14.08,14.08,14.08,1
20181201|2018-12-03 02:00,3,14.08,14.08,14.08,14.08,1
20181201|2018-12-03 06:00,3,14.08,14.08,14.08,14.08,5
20181201|2018-12-03 06:30,3,14.09,14.1,14.09,14.1,3
20181201|2018-12-03 07:00,3,14.09,14.09,14.09,14.09,4
20181201|2018-12-03 08:00,3,14.1,14.12,14.1,14.12,26
20181201|2018-12-03 08:30,3,14.1,14.17,14.1,14.1,51
20181201|2018-12-03 09:00,3,14.11,14.11,14.06,14.11,27
20181201|2018-12-03 09:30,3,14.13,14.14,14.12,14.12,32
20181201|2018-12-03 10:00,3,14.12,14.12,14.11,14.12,12
20181201|2018-12-03 10:30,3,14.12,14.13,14.09,14.09,37
20181201|2018-12-03 11:00,3,14.08,14.08,13.93,13.98,104
20181201|2018-12-03 11:30,3,13.98,13.99,13.98,13.99,11
20181201|2018-12-03 12:00,3,13.97,13.97,13.97,13.97,1
20181201|2018-12-03 12:30,3,13.99,13.99,13.98,13.99,10
20181201|2018-12-03 13:00,3,13.99,14.02,13.99,14.02,29
20181201|2018-12-03 13:30,3,14.02,14.03,14.02,14.03,15
20181201|2018-12-03 14:00,3,14.02,14.02,14.02,14.02,2
20181201|2018-12-03 14:30,3,14.02,14.02,13.99,13.99,4
20181201|2018-12-03 15:00,3,14.02,14.02,14.02,14.02,2
20181201|2018-12-03 18:00,4,13.95,13.95,13.94,13.94,7
20181201|2018-12-04 07:30,4,14,14.01,13.98,13.98,5
20181201|2018-12-04 08:00,4,13.97,13.97,13.96,13.96,4
20181201|2018-12-04 08:30,4,13.97,13.97,13.92,13.95,35
20181201|2018-12-04 09:00,4,13.92,13.93,13.86,13.86,73
20181201|2018-12-04 09:30,4,13.86,13.9,13.85,13.9,50
20181201|2018-12-04 10:00,4,13.9,13.91,13.86,13.89,32
20181201|2018-12-04 10:30,4,13.89,13.91,13.88,13.88,20
20181201|2018-12-04 11:00,4,13.88,13.92,13.85,13.87,90
20181201|2018-12-04 11:30,4,13.88,13.91,13.88,13.89,23
20181201|2018-12-04 12:00,4,13.88,13.88,13.85,13.87,31
20181201|2018-12-04 12:30,4,13.88,13.89,13.87,13.87,22
20181201|2018-12-04 13:00,4,13.87,13.9,13.87,13.88,36
20181201|2018-12-04 14:00,4,13.89,13.89,13.89,13.89,5
20181201|2018-12-04 14:30,4,13.87,13.87,13.87,13.87,2
20181201|2018-12-04 15:00,4,13.89,13.89,13.89,13.89,1
20181201|2018-12-04 17:30,5,13.89,13.89,13.89,13.89,1
20181201|2018-12-04 23:00,5,13.82,13.82,13.82,13.82,1
20181201|2018-12-04 23:30,5,13.82,13.82,13.82,13.82,4
20181201|2018-12-05 07:30,5,13.87,13.87,13.87,13.87,1
20181201|2018-12-05 08:30,5,13.87,13.91,13.87,13.91,20
20181201|2018-12-05 09:00,5,13.92,13.93,13.9,13.9,27
20181201|2018-12-05 09:30,5,13.9,13.9,13.89,13.89,8
20181201|2018-12-05 10:00,5,13.91,13.91,13.9,13.9,7
20181201|2018-12-05 10:30,5,13.89,13.91,13.89,13.91,5
20181201|2018-12-05 11:00,5,13.89,13.91,13.83,13.86,82
20181201|2018-12-05 11:30,5,13.85,13.85,13.84,13.84,12
20181201|2018-12-05 12:00,5,13.85,13.86,13.84,13.85,10
20181201|2018-12-05 12:30,5,13.85,13.88,13.85,13.88,20
20181201|2018-12-05 13:00,5,13.86,13.88,13.86,13.88,33
20181201|2018-12-05 15:00,5,13.86,13.86,13.86,13.86,1
20181201|2018-12-05 17:00,6,13.86,13.86,13.82,13.82,3
20181201|2018-12-06 08:30,6,13.85,13.86,13.81,13.84,20
20181201|2018-12-06 09:00,6,13.83,13.85,13.79,13.81,44
20181201|2018-12-06 09:30,6,13.82,13.82,13.8,13.81,42
20181201|2018-12-06 10:00,6,13.82,13.84,13.8,13.82,16
20181201|2018-12-06 10:30,6,13.83,13.85,13.83,13.85,5
20181201|2018-12-06 11:00,6,13.84,13.84,13.76,13.82,107
20181201|2018-12-06 11:30,6,13.79,13.79,13.77,13.77,9
20181201|2018-12-06 12:00,6,13.78,13.78,13.78,13.78,1
20181201|2018-12-06 12:30,6,13.78,13.78,13.78,13.78,1
20181201|2018-12-06 13:00,6,13.77,13.78,13.77,13.78,2
20181201|2018-12-06 14:00,6,13.78,13.79,13.78,13.79,4
20181201|2018-12-06 23:30,7,13.84,13.84,13.83,13.83,3
20181201|2018-12-07 03:00,7,13.8,13.8,13.8,13.8,1
20181201|2018-12-07 06:00,7,13.8,13.8,13.8,13.8,1
20181201|2018-12-07 06:30,7,13.78,13.8,13.78,13.8,4
20181201|2018-12-07 07:00,7,13.8,13.82,13.8,13.81,16
20181201|2018-12-07 07:30,7,13.8,13.8,13.8,13.8,3
20181201|2018-12-07 08:00,7,13.8,13.81,13.79,13.81,8
20181201|2018-12-07 08:30,7,13.81,13.81,13.79,13.8,25
20181201|2018-12-07 09:00,7,13.8,13.8,13.8,13.8,3
20181201|2018-12-07 09:30,7,13.77,13.8,13.77,13.8,3
20181201|2018-12-07 10:00,7,13.79,13.79,13.79,13.79,2
20181201|2018-12-07 10:30,7,13.78,13.8,13.78,13.8,5
20181201|2018-12-07 11:00,7,13.78,13.78,13.71,13.74,61
20181201|2018-12-07 11:30,7,13.75,13.76,13.75,13.76,27
20181201|2018-12-07 12:00,7,13.74,13.76,13.74,13.75,15
20181201|2018-12-07 12:30,7,13.76,13.76,13.76,13.76,7
20181201|2018-12-07 13:00,7,13.75,13.75,13.75,13.75,1
20181201|2018-12-07 13:30,7,13.76,13.76,13.76,13.76,8
20181201|2018-12-10 07:00,10,13.79,13.79,13.79,13.79,1
20181201|2018-12-10 08:00,10,13.78,13.78,13.78,13.78,2
20181201|2018-12-10 08:30,10,13.78,13.8,13.78,13.8,11
20181201|2018-12-10 09:00,10,13.8,13.81,13.8,13.81,26
20181201|2018-12-10 09:30,10,13.81,13.81,13.78,13.78,8
20181201|2018-12-10 10:00,10,13.78,13.79,13.78,13.79,10
20181201|2018-12-10 10:30,10,13.79,13.8,13.72,13.72,26
20181201|2018-12-10 11:00,10,13.71,13.71,13.66,13.66,115
20181201|2018-12-10 11:30,10,13.65,13.65,13.62,13.65,41
20181201|2018-12-10 12:00,10,13.65,13.65,13.65,13.65,1
20181201|2018-12-10 12:30,10,13.63,13.65,13.63,13.65,9
20181201|2018-12-10 13:00,10,13.65,13.65,13.65,13.65,11
20181201|2018-12-10 14:00,10,13.65,13.65,13.65,13.65,2
20181201|2018-12-10 14:30,10,13.63,13.63,13.63,13.63,2
20181201|2018-12-11 01:30,11,13.71,13.71,13.71,13.71,1
20181201|2018-12-11 02:30,11,13.7,13.7,13.7,13.7,1
20181201|2018-12-11 03:30,11,13.7,13.7,13.7,13.7,1
20181201|2018-12-11 06:00,11,13.7,13.7,13.7,13.7,2
20181201|2018-12-11 08:00,11,13.7,13.71,13.7,13.71,5
20181201|2018-12-11 08:30,11,13.71,13.71,13.69,13.69,27
20181201|2018-12-11 09:00,11,13.67,13.68,13.67,13.68,4
20181201|2018-12-11 09:30,11,13.69,13.73,13.69,13.72,64
20181201|2018-12-11 10:00,11,13.72,13.77,13.69,13.72,123
20181201|2018-12-11 10:30,11,13.73,13.73,13.71,13.72,81
20181201|2018-12-11 11:00,11,13.71,13.73,13.69,13.69,40
20181201|2018-12-11 11:30,11,13.7,13.7,13.7,13.7,1
20181201|2018-12-11 13:00,11,13.71,13.71,13.71,13.71,10
20181201|2018-12-11 13:30,11,13.7,13.7,13.7,13.7,2
20181201|2018-12-11 14:00,11,13.7,13.71,13.7,13.71,2
20181201|2018-12-11 14:30,11,13.71,13.71,13.69,13.69,10
20181201|2018-12-11 15:30,11,13.72,13.72,13.72,13.72,4
20181201|2018-12-11 19:30,12,13.72,13.74,13.72,13.74,3
20181201|2018-12-12 07:30,12,13.74,13.74,13.74,13.74,2
20181201|2018-12-12 08:00,12,13.75,13.76,13.73,13.74,24
20181201|2018-12-12 08:30,12,13.75,13.76,13.75,13.76,18
20181201|2018-12-12 09:00,12,13.76,13.76,13.73,13.75,11
20181201|2018-12-12 09:30,12,13.75,13.75,13.74,13.75,4
20181201|2018-12-12 10:00,12,13.72,13.72,13.71,13.72,20
20181201|2018-12-12 10:30,12,13.73,13.73,13.73,13.73,4
20181201|2018-12-12 11:00,12,13.74,13.75,13.71,13.73,16
20181201|2018-12-12 11:30,12,13.71,13.71,13.71,13.71,2
20181201|2018-12-12 13:00,12,13.71,13.71,13.71,13.71,5
20181201|2018-12-12 13:30,12,13.71,13.74,13.71,13.74,17
20181201|2018-12-12 14:00,12,13.74,13.75,13.74,13.75,4
20181201|2018-12-12 14:30,12,13.72,13.73,13.72,13.72,3
20181201|2018-12-12 15:00,12,13.72,13.72,13.72,13.72,2
20181201|2018-12-12 17:00,13,13.73,13.73,13.73,13.73,2
20181201|2018-12-12 22:30,13,13.74,13.75,13.74,13.75,6
20181201|2018-12-13 08:30,13,13.75,13.76,13.74,13.76,25
20181201|2018-12-13 09:00,13,13.76,13.78,13.74,13.76,137
20181201|2018-12-13 09:30,13,13.75,13.75,13.74,13.75,18
20181201|2018-12-13 10:00,13,13.75,13.75,13.75,13.75,8
20181201|2018-12-13 10:30,13,13.76,13.76,13.74,13.74,3
20181201|2018-12-13 11:00,13,13.76,13.78,13.76,13.78,10
20181201|2018-12-13 11:30,13,13.77,13.77,13.77,13.77,2
20181201|2018-12-13 13:00,13,13.77,13.77,13.77,13.77,1
20181201|2018-12-13 13:30,13,13.77,13.77,13.77,13.77,1
20181201|2018-12-13 14:30,13,13.76,13.76,13.75,13.75,11
20181201|2018-12-13 21:00,14,13.77,13.77,13.77,13.77,20
20181201|2018-12-14 08:00,14,13.79,13.79,13.79,13.79,1
20181201|2018-12-14 08:30,14,13.79,13.79,13.79,13.79,1
20181201|2018-12-14 09:00,14,13.78,13.79,13.78,13.78,32
20181201|2018-12-14 09:30,14,13.78,13.79,13.77,13.79,28
20181201|2018-12-14 10:30,14,13.78,13.78,13.77,13.78,16
20181201|2018-12-14 11:00,14,13.78,13.8,13.78,13.8,20
20181201|2018-12-14 12:30,14,13.8,13.8,13.8,13.8,1
20181201|2018-12-14 13:00,14,13.8,13.8,13.8,13.8,1
20181201|2018-12-14 13:30,14,13.78,13.78,13.78,13.78,2
20181201|2018-12-17 08:30,17,13.8,13.86,13.8,13.83,27
20181201|2018-12-17 09:00,17,13.84,13.84,13.82,13.83,17
20181201|2018-12-17 09:30,17,13.83,13.83,13.8,13.8,14
20181201|2018-12-17 10:00,17,13.8,13.81,13.8,13.8,21
20181201|2018-12-17 10:30,17,13.81,13.81,13.81,13.81,1
20181201|2018-12-17 12:30,17,13.81,13.81,13.8,13.8,13
20181201|2018-12-17 14:00,17,13.81,13.81,13.8,13.8,3
20181201|2018-12-18 07:00,18,13.8,13.8,13.8,13.8,3
20181201|2018-12-18 08:00,18,13.8,13.8,13.8,13.8,3
20181201|2018-12-18 08:30,18,13.82,13.84,13.82,13.84,32
20181201|2018-12-18 09:00,18,13.84,13.84,13.82,13.83,25
20181201|2018-12-18 09:30,18,13.82,13.83,13.82,13.83,6
20181201|2018-12-18 10:00,18,13.83,13.83,13.83,13.83,2
20181201|2018-12-18 10:30,18,13.83,13.83,13.83,13.83,1
20181201|2018-12-18 11:00,18,13.83,13.83,13.82,13.83,6
20181201|2018-12-18 11:30,18,13.84,13.84,13.83,13.83,19
20181201|2018-12-18 12:00,18,13.85,13.86,13.85,13.85,17
20181201|2018-12-18 12:30,18,13.84,13.85,13.84,13.85,5
20181201|2018-12-18 14:00,18,13.85,13.85,13.85,13.85,8
20181201|2018-12-18 15:30,18,13.84,13.84,13.84,13.84,1
20181201|2018-12-19 07:30,19,13.85,13.85,13.85,13.85,1
20181201|2018-12-19 08:00,19,13.83,13.83,13.83,13.83,4
20181201|2018-12-19 08:30,19,13.85,13.88,13.85,13.86,30
20181201|2018-12-19 09:00,19,13.87,13.87,13.86,13.87,31
20181201|2018-12-19 09:30,19,13.87,13.87,13.86,13.86,6
20181201|2018-12-19 10:00,19,13.87,13.87,13.85,13.85,14
20181201|2018-12-19 10:30,19,13.84,13.86,13.84,13.86,45
20181201|2018-12-19 11:00,19,13.84,13.85,13.84,13.85,24
20181201|2018-12-19 11:30,19,13.84,13.84,13.84,13.84,18
20181201|2018-12-19 12:00,19,13.84,13.84,13.84,13.84,1
20181201|2018-12-19 12:30,19,13.85,13.85,13.84,13.84,28
20181201|2018-12-19 13:00,19,13.84,13.84,13.84,13.84,21
20181201|2018-12-19 13:30,19,13.82,13.84,13.82,13.82,29
20181201|2018-12-19 14:00,19,13.81,13.82,13.81,13.82,10
20181201|2018-12-19 14:30,19,13.82,13.82,13.82,13.82,26
20181201|2018-12-19 15:30,19,13.82,13.82,13.82,13.82,2
20181201|2018-12-19 17:00,20,13.81,13.81,13.81,13.81,5
20181201|2018-12-19 17:30,20,13.81,13.81,13.81,13.81,2
20181201|2018-12-20 06:30,20,13.81,13.81,13.81,13.81,1
20181201|2018-12-20 08:00,20,13.82,13.82,13.82,13.82,3
20181201|2018-12-20 08:30,20,13.82,13.83,13.82,13.83,45
20181201|2018-12-20 09:00,20,13.83,13.84,13.83,13.83,36
20181201|2018-12-20 09:30,20,13.83,13.84,13.83,13.83,24
20181201|2018-12-20 10:00,20,13.84,13.84,13.84,13.84,3
20181201|2018-12-20 10:30,20,13.82,13.83,13.81,13.81,25
20181201|2018-12-20 11:00,20,13.83,13.84,13.83,13.83,17
20181201|2018-12-20 11:30,20,13.83,13.83,13.83,13.83,3
20181201|2018-12-20 12:00,20,13.83,13.83,13.83,13.83,6
20181201|2018-12-20 12:30,20,13.84,13.84,13.84,13.84,10
20181201|2018-12-20 13:00,20,13.84,13.84,13.84,13.84,2
20181201|2018-12-20 13:30,20,13.84,13.84,13.84,13.84,19
20181201|2018-12-20 14:00,20,13.83,13.83,13.83,13.83,14
20181201|2018-12-20 15:30,20,13.84,13.84,13.84,13.84,1
20181201|2018-12-20 18:00,21,13.83,13.83,13.83,13.83,3
20181201|2018-12-21 08:30,21,13.84,13.85,13.83,13.83,61
20181201|2018-12-21 09:00,21,13.84,13.84,13.83,13.84,38
20181201|2018-12-21 09:30,21,13.84,13.85,13.83,13.84,24
20181201|2018-12-21 10:00,21,13.84,13.84,13.84,13.84,8
20181201|2018-12-21 10:30,21,13.85,13.85,13.84,13.84,9
20181201|2018-12-21 11:00,21,13.83,13.83,13.83,13.83,2
20181201|2018-12-21 11:30,21,13.82,13.82,13.82,13.82,7
20181201|2018-12-21 12:00,21,13.82,13.82,13.82,13.82,3
20181201|2018-12-21 12:30,21,13.83,13.84,13.83,13.84,11
20181201|2018-12-24 08:30,24,13.84,13.85,13.83,13.85,75
20181201|2018-12-24 09:00,24,13.85,13.85,13.85,13.85,39
20181201|2018-12-24 09:30,24,13.85,13.85,13.85,13.85,7
20181201|2018-12-24 10:00,24,13.84,13.84,13.84,13.84,11
20181201|2018-12-24 10:30,24,13.84,13.85,13.83,13.83,14
20181201|2018-12-24 11:00,24,13.83,13.83,13.83,13.83,25
20181201|2018-12-24 11:30,24,13.82,13.84,13.82,13.83,14
20181201|2018-12-25 17:00,26,13.82,13.82,13.81,13.81,5
20181201|2018-12-26 07:00,26,13.84,13.84,13.84,13.84,1
20181201|2018-12-26 07:30,26,13.84,13.84,13.84,13.84,2
20181201|2018-12-26 08:00,26,13.84,13.84,13.84,13.84,7
20181201|2018-12-26 08:30,26,13.84,13.85,13.84,13.85,37
20181201|2018-12-26 09:00,26,13.85,13.85,13.83,13.85,91
20181201|2018-12-26 09:30,26,13.85,13.85,13.83,13.83,44
20181201|2018-12-26 10:00,26,13.83,13.83,13.83,13.83,3
20181201|2018-12-26 11:00,26,13.83,13.83,13.83,13.83,27
20181201|2018-12-26 11:30,26,13.83,13.84,13.83,13.84,50
20181201|2018-12-26 12:00,26,13.83,13.83,13.83,13.83,3
20181201|2018-12-26 12:30,26,13.84,13.84,13.83,13.83,19
20181201|2018-12-26 13:00,26,13.83,13.84,13.83,13.84,2
20181201|2018-12-26 15:00,26,13.83,13.83,13.83,13.83,2
20181201|2018-12-26 15:30,26,13.83,13.83,13.83,13.83,2
20181201|2018-12-27 09:00,27,13.82,13.82,13.82,13.82,1
20181201|2018-12-27 09:30,27,13.83,13.83,13.83,13.83,1
20181201|2018-12-27 10:00,27,13.82,13.84,13.82,13.84,23
20181201|2018-12-27 10:30,27,13.84,13.84,13.83,13.83,21
20181201|2018-12-27 11:00,27,13.82,13.82,13.82,13.82,3
20181201|2018-12-27 12:00,27,13.83,13.83,13.83,13.83,1
20181201|2018-12-27 13:00,27,13.84,13.84,13.84,13.84,1
20181201|2018-12-27 14:00,27,13.81,13.81,13.8,13.8,33
20181201|2018-12-27 14:30,27,13.82,13.82,13.82,13.82,2
20181201|2018-12-27 15:00,27,13.8,13.8,13.8,13.8,1
20181201|2018-12-28 08:30,28,13.8,13.8,13.8,13.8,4
20181201|2018-12-28 09:00,28,13.8,13.8,13.8,13.8,10
20181201|2018-12-28 09:30,28,13.8,13.8,13.8,13.8,2
20181201|2018-12-28 10:00,28,13.8,13.8,13.8,13.8,1
20181201|2018-12-28 11:00,28,13.82,13.82,13.82,13.82,2
20181201|2018-12-28 12:30,28,13.83,13.83,13.83,13.83,28
20181201|2018-12-28 13:30,28,13.82,13.82,13.82,13.82,7
20181201|2018-12-31 07:00,31,13.81,13.81,13.81,13.81,1
20181201|2018-12-31 08:30,31,13.81,13.81,13.81,13.81,2
20181201|2018-12-31 09:00,31,13.81,13.82,13.81,13.82,5
20181201|2018-12-31 09:30,31,13.82,13.82,13.82,13.82,1
20181201|2018-12-31 10:00,31,13.83,13.83,13.82,13.82,28
20181201|2018-12-31 10:30,31,13.82,13.82,13.82,13.82,2
20181201|2018-12-31 12:30,31,13.82,13.83,13.82,13.83,59
20181201|2019-01-01 20:00,2,13.82,13.82,13.82,13.82,14
20181201|2019-01-02 08:00,2,13.83,13.83,13.83,13.83,67
20181201|2019-01-02 09:00,2,13.83,13.83,13.82,13.82,11
20181201|2019-01-02 09:30,2,13.82,13.82,13.82,13.82,11
20181201|2019-01-02 10:00,2,13.82,13.82,13.81,13.81,9
20181201|2019-01-02 11:00,2,13.81,13.81,13.81,13.81,5
20181201|2019-01-02 11:30,2,13.81,13.81,13.81,13.81,2
20190201|2017-10-05 12:00,5,16.3,16.3,16.3,16.3,3
20190201|2017-10-10 11:30,10,16.25,16.25,16.25,16.25,1
20190201|2017-10-25 12:00,25,16.05,16.05,16.05,16.05,1
20190201|2017-10-25 12:30,25,16.05,16.05,16.05,16.05,1
20190201|2017-10-27 13:30,27,16.05,16.05,16.05,16.05,3
20190201|2017-11-08 09:00,8,15.87,15.87,15.87,15.87,2
20190201|2017-11-09 11:30,9,15.8,15.8,15.8,15.8,2
20190201|2018-01-08 12:30,8,15.48,15.48,15.48,15.48,1
20190201|2018-01-24 14:00,24,15.48,15.48,15.48,15.48,2
20190201|2018-02-06 10:30,6,15.5,15.5,15.5,15.5,2
20190201|2018-02-07 14:00,7,15.5,15.5,15.5,15.5,4
20190201|2018-02-08 08:00,8,15.5,15.5,15.5,15.5,2
20190201|2018-02-13 08:30,13,15.55,15.55,15.55,15.55,1
20190201|2018-02-13 09:00,13,15.55,15.55,15.55,15.55,1
20190201|2018-02-22 11:00,22,15.6,15.6,15.6,15.6,1
20190201|2018-02-22 12:30,22,15.6,15.6,15.6,15.6,11
20190201|2018-03-01 12:30,1,15.57,15.57,15.57,15.57,1
20190201|2018-03-07 11:00,7,15.54,15.54,15.53,15.53,2
20190201|2018-03-07 11:30,7,15.51,15.51,15.51,15.51,1
20190201|2018-03-12 08:30,12,15.62,15.62,15.62,15.62,1
20190201|2018-03-13 18:30,14,15.63,15.63,15.63,15.63,10
20190201|2018-03-14 09:30,14,15.62,15.62,15.62,15.62,2
20190201|2018-03-14 11:30,14,15.6,15.6,15.6,15.6,3
20190201|2018-03-20 10:30,20,15.67,15.67,15.67,15.67,1
20190201|2018-03-20 11:00,20,15.61,15.61,15.61,15.61,1
20190201|2018-03-20 13:00,20,15.63,15.63,15.63,15.63,1
20190201|2018-03-21 11:00,21,15.7,15.7,15.7,15.7,8
20190201|2018-03-22 12:00,22,15.64,15.64,15.63,15.63,2
20190201|2018-03-22 14:00,22,15.62,15.62,15.62,15.62,1
20190201|2018-03-23 10:30,23,15.6,15.6,15.6,15.6,1
20190201|2018-03-23 11:00,23,15.56,15.56,15.56,15.56,1
20190201|2018-03-25 20:00,26,15.6,15.6,15.6,15.6,5
20190201|2018-03-26 09:00,26,15.61,15.61,15.61,15.61,1
20190201|2018-03-29 08:00,29,15.63,15.63,15.63,15.63,2
20190201|2018-03-29 12:00,29,15.64,15.65,15.64,15.65,2
20190201|2018-03-29 13:00,29,15.65,15.65,15.65,15.65,1
20190201|2018-04-03 14:30,3,15.8,15.8,15.8,15.8,1
20190201|2018-04-06 10:30,6,15.68,15.68,15.66,15.68,4
20190201|2018-04-06 11:00,6,15.68,15.69,15.68,15.69,6
20190201|2018-04-06 12:30,6,15.66,15.66,15.66,15.66,1
20190201|2018-04-06 13:30,6,15.64,15.64,15.64,15.64,1
20190201|2018-04-09 09:30,9,15.63,15.63,15.62,15.63,5
20190201|2018-04-09 11:00,9,15.64,15.66,15.64,15.66,15
20190201|2018-04-09 12:30,9,15.66,15.66,15.66,15.66,3
20190201|2018-04-10 11:00,10,15.69,15.69,15.69,15.69,1
20190201|2018-04-10 11:30,10,15.72,15.72,15.72,15.72,1
20190201|2018-04-11 11:30,11,15.68,15.68,15.64,15.64,15
20190201|2018-04-12 10:00,12,15.72,15.72,15.72,15.72,5
20190201|2018-04-12 12:30,12,15.68,15.68,15.6,15.6,57
20190201|2018-04-13 09:00,13,15.6,15.6,15.6,15.6,2
20190201|2018-04-13 11:00,13,15.65,15.65,15.65,15.65,6
20190201|2018-04-13 12:00,13,15.65,15.66,15.65,15.66,7
20190201|2018-04-17 09:00,17,15.83,15.85,15.83,15.85,3
20190201|2018-04-18 12:30,18,15.79,15.79,15.79,15.79,1
20190201|2018-04-18 13:00,18,15.76,15.76,15.76,15.76,1
20190201|2018-04-19 11:00,19,15.74,15.74,15.74,15.74,1
20190201|2018-04-19 13:00,19,15.8,15.8,15.8,15.8,1
20190201|2018-04-20 13:00,20,15.75,15.75,15.75,15.75,1
20190201|2018-04-23 10:30,23,15.79,15.79,15.79,15.79,1
20190201|2018-04-23 12:00,23,15.81,15.81,15.81,15.81,1
20190201|2018-04-24 11:00,24,15.9,15.91,15.85,15.85,5
20190201|2018-04-24 11:30,24,15.9,15.9,15.9,15.9,2
20190201|2018-04-24 12:00,24,15.89,15.89,15.89,15.89,1
20190201|2018-04-25 09:00,25,15.9,15.9,15.9,15.9,1
20190201|2018-04-25 09:30,25,15.9,15.9,15.9,15.9,3
20190201|2018-04-25 10:00,25,15.9,15.9,15.9,15.9,4
20190201|2018-04-25 11:00,25,15.9,15.9,15.9,15.9,5
20190201|2018-04-26 11:30,26,15.95,15.95,15.95,15.95,8
20190201|2018-04-26 12:00,26,15.95,15.96,15.95,15.96,3
20190201|2018-05-01 10:00,1,15.96,15.96,15.96,15.96,1
20190201|2018-05-01 11:00,1,16,16,16,16,2
20190201|2018-05-01 14:30,1,15.88,15.91,15.88,15.91,2
20190201|2018-05-02 09:00,2,15.97,15.97,15.97,15.97,1
20190201|2018-05-02 11:00,2,15.97,15.97,15.97,15.97,1
20190201|2018-05-02 13:30,2,15.96,15.96,15.96,15.96,1
20190201|2018-05-03 11:30,3,15.94,15.94,15.94,15.94,1
20190201|2018-05-03 13:00,3,15.91,15.91,15.91,15.91,1
20190201|2018-05-04 09:30,4,15.93,15.93,15.93,15.93,5
20190201|2018-05-07 14:00,7,16,16,16,16,2
20190201|2018-05-08 07:30,8,16.02,16.02,16.02,16.02,2
20190201|2018-05-09 10:00,9,16.03,16.03,16.03,16.03,2
20190201|2018-05-09 11:30,9,16.07,16.07,16.07,16.07,1
20190201|2018-05-09 12:30,9,16.07,16.07,16.07,16.07,1
20190201|2018-05-10 11:00,10,16.06,16.06,16.06,16.06,5
20190201|2018-05-10 13:30,10,16.03,16.03,16.03,16.03,1
20190201|2018-05-11 11:00,11,16.1,16.1,16.1,16.1,1
20190201|2018-05-13 17:30,14,16.1,16.1,16.1,16.1,7
20190201|2018-05-14 11:00,14,16.17,16.2,16.17,16.2,8
20190201|2018-05-14 11:30,14,16.2,16.2,16.2,16.2,2
20190201|2018-05-14 14:00,14,16.18,16.18,16.18,16.18,1
20190201|2018-05-15 10:00,15,16.22,16.22,16.22,16.22,4
20190201|2018-05-15 11:00,15,16.22,16.24,16.22,16.24,2
20190201|2018-05-15 12:30,15,16.25,16.3,16.24,16.3,10
20190201|2018-05-16 07:30,16,16.3,16.3,16.3,16.3,9
20190201|2018-05-16 08:00,16,16.35,16.41,16.35,16.41,12
20190201|2018-05-16 10:00,16,16.3,16.3,16.3,16.3,2
20190201|2018-05-16 11:30,16,16.25,16.3,16.25,16.3,2
20190201|2018-05-16 12:00,16,16.39,16.39,16.39,16.39,3
20190201|2018-05-21 11:00,21,16.28,16.28,16.28,16.28,1
20190201|2018-05-22 08:30,22,16.28,16.28,16.28,16.28,4
20190201|2018-05-22 10:00,22,16.26,16.26,16.26,16.26,1
20190201|2018-05-23 08:00,23,16.25,16.25,16.25,16.25,2
20190201|2018-05-23 08:30,23,16.25,16.25,16.25,16.25,1
20190201|2018-05-23 09:00,23,16.27,16.27,16.27,16.27,1
20190201|2018-05-25 12:00,25,16.18,16.18,16.18,16.18,1
20190201|2018-05-29 11:00,29,16.22,16.23,16.22,16.22,4
20190201|2018-05-29 13:00,29,16.22,16.22,16.22,16.22,1
20190201|2018-05-30 09:30,30,16.17,16.17,16.17,16.17,2
20190201|2018-05-30 13:30,30,16.17,16.17,16.17,16.17,11
20190201|2018-05-31 13:00,31,16.14,16.14,16.14,16.14,1
20190201|2018-05-31 13:30,31,16.15,16.15,16.15,16.15,1
20190201|2018-06-01 09:00,1,16.14,16.14,16.14,16.14,3
20190201|2018-06-01 09:30,1,16.14,16.14,16.14,16.14,1
20190201|2018-06-01 10:00,1,16.14,16.17,16.14,16.17,5
20190201|2018-06-01 10:30,1,16.13,16.13,16.13,16.13,23
20190201|2018-06-01 11:00,1,16.1,16.1,16.1,16.1,1
20190201|2018-06-01 12:00,1,16.08,16.08,16.08,16.08,2
20190201|2018-06-04 09:00,4,16.1,16.1,16.1,16.1,1
20190201|2018-06-04 09:30,4,16.07,16.07,16.07,16.07,2
20190201|2018-06-05 09:00,5,15.98,15.99,15.98,15.99,2
20190201|2018-06-05 09:30,5,15.99,15.99,15.99,15.99,1
20190201|2018-06-05 10:00,5,16.06,16.06,15.99,16.01,6
20190201|2018-06-05 10:30,5,16.03,16.03,16.03,16.03,4
20190201|2018-06-05 11:00,5,16.04,16.04,16.03,16.03,2
20190201|2018-06-05 12:30,5,16.04,16.04,16.04,16.04,1
20190201|2018-06-05 13:00,5,16.05,16.05,16.05,16.05,1
20190201|2018-06-05 13:30,5,16.06,16.06,16.06,16.06,1
20190201|2018-06-05 17:00,6,16.05,16.05,16.05,16.05,1
20190201|2018-06-06 08:00,6,16,16,16,16,1
20190201|2018-06-06 09:30,6,16.06,16.06,16.06,16.06,1
20190201|2018-06-06 11:30,6,16.06,16.06,16.06,16.06,1
20190201|2018-06-06 12:00,6,16.1,16.1,16.1,16.1,4
20190201|2018-06-06 15:30,6,16.09,16.09,16.09,16.09,1
20190201|2018-06-07 08:30,7,16.15,16.15,16.15,16.15,1
20190201|2018-06-07 11:00,7,16.18,16.18,16.18,16.18,1
20190201|2018-06-07 11:30,7,16.22,16.22,16.22,16.22,12
20190201|2018-06-07 12:00,7,16.22,16.22,16.22,16.22,1
20190201|2018-06-07 12:30,7,16.25,16.26,16.25,16.26,6
20190201|2018-06-07 13:00,7,16.29,16.3,16.29,16.3,3
20190201|2018-06-07 13:30,7,16.3,16.3,16.3,16.3,1
20190201|2018-06-08 08:30,8,16.29,16.29,16.29,16.29,2
20190201|2018-06-08 09:00,8,16.31,16.31,16.31,16.31,2
20190201|2018-06-08 09:30,8,16.32,16.35,16.32,16.35,5
20190201|2018-06-08 10:00,8,16.33,16.33,16.32,16.32,5
20190201|2018-06-08 10:30,8,16.32,16.35,16.31,16.31,11
20190201|2018-06-08 11:30,8,16.3,16.3,16.3,16.3,3
20190201|2018-06-08 12:00,8,16.31,16.31,16.31,16.31,5
20190201|2018-06-08 12:30,8,16.28,16.28,16.28,16.28,2
20190201|2018-06-11 09:00,11,16.28,16.28,16.28,16.28,2
20190201|2018-06-11 09:30,11,16.25,16.25,16.25,16.25,2
20190201|2018-06-11 10:30,11,16.25,16.25,16.25,16.25,11
20190201|2018-06-11 14:30,11,16.17,16.17,16.16,16.16,3
20190201|2018-06-11 15:00,11,16.17,16.17,16.17,16.17,7
20190201|2018-06-12 08:30,12,16.15,16.15,16.15,16.15,2
20190201|2018-06-12 09:00,12,16.13,16.13,16.13,16.13,1
20190201|2018-06-12 09:30,12,16.08,16.08,16.08,16.08,2
20190201|2018-06-12 10:00,12,16.07,16.07,16.05,16.05,6
20190201|2018-06-12 10:30,12,16.08,16.08,16.08,16.08,4
20190201|2018-06-12 11:30,12,16.16,16.19,16.16,16.19,13
20190201|2018-06-12 12:00,12,16.18,16.19,16.18,16.18,8
20190201|2018-06-12 12:30,12,16.18,16.18,16.15,16.15,13
20190201|2018-06-13 11:30,13,16.11,16.11,16.11,16.11,1
20190201|2018-06-13 15:00,13,16.11,16.11,16.09,16.09,5
20190201|2018-06-13 15:30,13,16.09,16.09,16.09,16.09,3
20190201|2018-06-13 17:00,14,16.14,16.14,16.14,16.14,4
20190201|2018-06-14 11:00,14,16.14,16.14,16.14,16.14,1
20190201|2018-06-14 11:30,14,16.07,16.07,16.07,16.07,2
20190201|2018-06-15 08:00,15,16.04,16.04,16.04,16.04,2
20190201|2018-06-15 09:00,15,16,16,16,16,1
20190201|2018-06-15 09:30,15,15.99,15.99,15.99,15.99,1
20190201|2018-06-15 13:00,15,16.02,16.03,15.96,15.96,3
20190201|2018-06-17 22:00,18,15.9,15.9,15.9,15.9,1
20190201|2018-06-18 02:00,18,15.89,15.89,15.89,15.89,6
20190201|2018-06-18 08:30,18,16,16,16,16,1
20190201|2018-06-18 09:00,18,15.88,15.88,15.87,15.87,4
20190201|2018-06-18 09:30,18,15.79,15.79,15.79,15.79,5
20190201|2018-06-18 12:00,18,15.75,15.75,15.75,15.75,1
20190201|2018-06-19 09:00,19,15.74,15.74,15.72,15.72,19
20190201|2018-06-19 09:30,19,15.74,15.74,15.74,15.74,8
20190201|2018-06-19 10:30,19,15.75,15.77,15.75,15.77,4
20190201|2018-06-19 11:00,19,15.74,15.74,15.74,15.74,1
20190201|2018-06-19 14:00,19,15.81,15.81,15.81,15.81,1
20190201|2018-06-20 11:00,20,15.81,15.81,15.8,15.8,3
20190201|2018-06-21 10:00,21,15.76,15.76,15.75,15.75,3
20190201|2018-06-21 10:30,21,15.75,15.75,15.75,15.75,2
20190201|2018-06-21 12:00,21,15.75,15.75,15.75,15.75,1
20190201|2018-06-21 13:00,21,15.79,15.79,15.79,15.79,1
20190201|2018-06-22 12:30,22,15.73,15.73,15.73,15.73,1
20190201|2018-06-25 10:00,25,15.72,15.72,15.72,15.72,1
20190201|2018-06-25 11:00,25,15.8,15.8,15.72,15.72,3
20190201|2018-06-25 12:00,25,15.72,15.72,15.72,15.72,1
20190201|2018-06-25 12:30,25,15.72,15.72,15.69,15.69,16
20190201|2018-06-27 08:30,27,15.61,15.62,15.61,15.62,2
20190201|2018-06-27 10:30,27,15.76,15.76,15.76,15.76,1
20190201|2018-06-27 13:00,27,15.79,15.79,15.79,15.79,1
20190201|2018-06-27 15:00,27,15.8,15.8,15.8,15.8,1
20190201|2018-06-28 08:30,28,15.91,15.91,15.91,15.91,1
20190201|2018-06-28 10:30,28,15.8,15.8,15.8,15.8,1
20190201|2018-06-28 11:00,28,15.76,15.76,15.76,15.76,1
20190201|2018-06-28 13:00,28,15.8,15.8,15.8,15.8,1
20190201|2018-07-02 14:30,2,15.78,15.78,15.78,15.78,2
20190201|2018-07-03 09:00,3,15.57,15.57,15.57,15.57,2
20190201|2018-07-05 07:00,5,15.59,15.59,15.59,15.59,1
20190201|2018-07-05 10:30,5,15.55,15.55,15.55,15.55,7
20190201|2018-07-06 08:30,6,15.46,15.46,15.46,15.46,7
20190201|2018-07-06 09:00,6,15.43,15.43,15.43,15.43,5
20190201|2018-07-06 12:00,6,15.44,15.44,15.44,15.44,1
20190201|2018-07-06 13:30,6,15.45,15.45,15.45,15.45,1
20190201|2018-07-09 08:30,9,15.35,15.4,15.34,15.4,5
20190201|2018-07-09 09:30,9,15.34,15.34,15.33,15.33,13
20190201|2018-07-09 10:30,9,15.36,15.37,15.36,15.37,7
20190201|2018-07-09 11:30,9,15.37,15.37,15.37,15.37,1
20190201|2018-07-09 15:00,9,15.36,15.36,15.36,15.36,2
20190201|2018-07-10 08:30,10,15.35,15.35,15.35,15.35,5
20190201|2018-07-10 09:00,10,15.29,15.29,15.29,15.29,1
20190201|2018-07-10 09:30,10,15.32,15.32,15.32,15.32,5
20190201|2018-07-10 11:30,10,15.37,15.37,15.37,15.37,2
20190201|2018-07-10 12:00,10,15.36,15.36,15.36,15.36,1
20190201|2018-07-10 13:00,10,15.32,15.35,15.32,15.35,3
20190201|2018-07-11 09:30,11,15.32,15.32,15.32,15.32,2
20190201|2018-07-11 10:00,11,15.36,15.38,15.36,15.38,2
20190201|2018-07-11 12:00,11,15.35,15.35,15.35,15.35,1
20190201|2018-07-12 08:30,12,15.41,15.41,15.38,15.38,4
20190201|2018-07-12 09:00,12,15.37,15.37,15.37,15.37,1
20190201|2018-07-12 10:00,12,15.39,15.4,15.39,15.4,2
20190201|2018-07-13 10:30,13,15.39,15.39,15.39,15.39,1
20190201|2018-07-13 11:30,13,15.34,15.34,15.34,15.34,2
20190201|2018-07-16 11:00,16,15.45,15.45,15.45,15.45,1
20190201|2018-07-16 12:30,16,15.38,15.38,15.38,15.38,1
20190201|2018-07-17 09:30,17,15.48,15.48,15.48,15.48,1
20190201|2018-07-17 10:00,17,15.5,15.54,15.5,15.53,5
20190201|2018-07-17 11:00,17,15.42,15.42,15.42,15.42,1
20190201|2018-07-17 12:00,17,15.42,15.42,15.41,15.41,3
20190201|2018-07-17 13:00,17,15.44,15.44,15.44,15.44,12
20190201|2018-07-18 08:30,18,15.44,15.44,15.44,15.44,1
20190201|2018-07-18 12:30,18,15.56,15.56,15.52,15.52,3
20190201|2018-07-18 13:00,18,15.52,15.52,15.52,15.52,1
20190201|2018-07-18 13:30,18,15.6,15.6,15.6,15.6,1
20190201|2018-07-19 08:30,19,15.55,15.55,15.53,15.53,2
20190201|2018-07-19 09:00,19,15.56,15.56,15.56,15.56,1
20190201|2018-07-19 11:00,19,15.51,15.51,15.51,15.51,1
20190201|2018-07-19 11:30,19,15.47,15.47,15.45,15.45,2
20190201|2018-07-20 07:00,20,15.54,15.54,15.54,15.54,1
20190201|2018-07-20 10:30,20,15.56,15.56,15.56,15.56,3
20190201|2018-07-20 13:00,20,15.58,15.58,15.58,15.58,1
20190201|2018-07-23 11:00,23,15.6,15.6,15.6,15.6,1
20190201|2018-07-24 10:30,24,15.65,15.65,15.65,15.65,1
20190201|2018-07-24 11:00,24,15.74,15.74,15.74,15.74,1
20190201|2018-07-24 12:30,24,15.67,15.67,15.67,15.67,1
20190201|2018-07-25 09:00,25,15.8,15.8,15.8,15.8,2
20190201|2018-07-25 10:00,25,15.8,15.8,15.76,15.76,3
20190201|2018-07-25 11:00,25,15.74,15.74,15.73,15.73,3
20190201|2018-07-25 11:30,25,15.73,15.73,15.73,15.73,8
20190201|2018-07-25 12:00,25,15.66,15.7,15.66,15.7,2
20190201|2018-07-25 12:30,25,15.66,15.66,15.66,15.66,2
20190201|2018-07-25 13:00,25,15.72,15.72,15.72,15.72,1
20190201|2018-07-26 12:30,26,15.57,15.57,15.57,15.57,1
20190201|2018-07-30 11:00,30,15.59,15.59,15.59,15.59,3
20190201|2018-07-31 11:00,31,15.6,15.6,15.6,15.6,1
20190201|2018-07-31 11:30,31,15.59,15.6,15.59,15.6,13
20190201|2018-07-31 12:00,31,15.66,15.66,15.66,15.66,3
20190201|2018-07-31 12:30,31,15.66,15.66,15.66,15.66,1
20190201|2018-07-31 13:00,31,15.59,15.59,15.59,15.59,1
20190201|2018-08-01 10:30,1,15.59,15.59,15.59,15.59,3
20190201|2018-08-02 11:00,2,15.73,15.8,15.73,15.8,2
20190201|2018-08-02 11:30,2,15.77,15.77,15.73,15.73,2
20190201|2018-08-03 11:30,3,15.6,15.6,15.6,15.6,3
20190201|2018-08-06 09:30,6,15.6,15.6,15.6,15.6,5
20190201|2018-08-06 13:00,6,15.47,15.47,15.47,15.47,1
20190201|2018-08-07 09:00,7,15.47,15.47,15.47,15.47,1
20190201|2018-08-07 09:30,7,15.51,15.51,15.51,15.51,2
20190201|2018-08-07 10:30,7,15.46,15.46,15.46,15.46,1
20190201|2018-08-07 11:00,7,15.5,15.51,15.5,15.51,11
20190201|2018-08-08 11:00,8,15.53,15.53,15.53,15.53,1
20190201|2018-08-09 08:30,9,15.78,15.78,15.78,15.78,1
20190201|2018-08-09 09:30,9,15.83,15.83,15.83,15.83,1
20190201|2018-08-09 12:00,9,15.8,15.8,15.8,15.8,6
20190201|2018-08-09 13:00,9,15.78,15.78,15.78,15.78,6
20190201|2018-08-10 09:30,10,15.78,15.78,15.78,15.78,1
20190201|2018-08-10 11:00,10,15.8,15.8,15.8,15.8,1
20190201|2018-08-13 09:00,13,15.71,15.71,15.71,15.71,3
20190201|2018-08-13 11:00,13,15.78,15.8,15.78,15.8,3
20190201|2018-08-13 11:30,13,15.77,15.77,15.77,15.77,1
20190201|2018-08-13 13:00,13,15.68,15.68,15.68,15.68,1
20190201|2018-08-14 11:00,14,15.66,15.66,15.65,15.65,11
20190201|2018-08-14 11:30,14,15.67,15.67,15.67,15.67,2
20190201|2018-08-15 11:00,15,15.67,15.67,15.67,15.67,2
20190201|2018-08-15 11:30,15,15.63,15.63,15.63,15.63,1
20190201|2018-08-16 08:30,16,15.57,15.57,15.57,15.57,2
20190201|2018-08-16 09:00,16,15.57,15.64,15.57,15.57,9
20190201|2018-08-16 12:00,16,15.65,15.65,15.65,15.65,1
20190201|2018-08-16 12:30,16,15.61,15.61,15.61,15.61,1
20190201|2018-08-17 08:30,17,15.72,15.72,15.69,15.7,9
20190201|2018-08-17 09:00,17,15.69,15.69,15.66,15.66,9
20190201|2018-08-17 09:30,17,15.68,15.68,15.68,15.68,11
20190201|2018-08-17 11:00,17,15.69,15.69,15.69,15.69,1
20190201|2018-08-20 09:30,20,15.63,15.63,15.63,15.63,3
20190201|2018-08-20 11:00,20,15.6,15.6,15.6,15.6,1
20190201|2018-08-20 12:00,20,15.62,15.66,15.62,15.66,8
20190201|2018-08-20 12:30,20,15.66,15.66,15.66,15.66,1
20190201|2018-08-20 13:30,20,15.66,15.69,15.66,15.69,2
20190201|2018-08-20 14:00,20,15.7,15.7,15.69,15.69,5
20190201|2018-08-21 13:00,21,15.62,15.67,15.62,15.67,23
20190201|2018-08-22 11:00,22,15.62,15.62,15.62,15.62,1
20190201|2018-08-22 13:00,22,15.61,15.61,15.61,15.61,2
20190201|2018-08-23 11:00,23,15.71,15.8,15.71,15.8,5
20190201|2018-08-23 11:30,23,15.79,15.79,15.76,15.76,5
20190201|2018-08-23 12:00,23,15.75,15.75,15.75,15.75,10
20190201|2018-08-23 13:00,23,15.8,15.82,15.79,15.79,4
20190201|2018-08-23 13:30,23,15.81,15.81,15.81,15.81,1
20190201|2018-08-23 14:00,23,15.79,15.79,15.79,15.79,1
20190201|2018-08-24 08:30,24,15.79,15.81,15.79,15.81,3
20190201|2018-08-24 09:00,24,15.83,15.85,15.83,15.85,4
20190201|2018-08-24 09:30,24,15.86,15.86,15.83,15.83,9
20190201|2018-08-24 11:00,24,15.82,15.84,15.82,15.84,11
20190201|2018-08-24 13:00,24,15.82,15.82,15.82,15.82,1
20190201|2018-08-27 09:00,27,15.88,15.9,15.88,15.9,5
20190201|2018-08-27 11:30,27,15.9,15.9,15.9,15.9,1
20190201|2018-08-27 12:00,27,15.88,15.88,15.88,15.88,1
20190201|2018-08-27 14:00,27,15.9,15.9,15.9,15.9,1
20190201|2018-08-28 07:00,28,15.91,15.95,15.91,15.95,4
20190201|2018-08-28 07:30,28,15.95,15.95,15.95,15.95,1
20190201|2018-08-28 09:30,28,15.95,15.95,15.87,15.87,13
20190201|2018-08-28 11:30,28,15.89,15.89,15.89,15.89,1
20190201|2018-08-28 12:00,28,15.91,15.91,15.91,15.91,5
20190201|2018-08-29 08:00,29,15.92,15.92,15.92,15.92,1
20190201|2018-08-29 08:30,29,15.94,15.94,15.94,15.94,2
20190201|2018-08-29 09:00,29,16,16,16,16,5
20190201|2018-08-29 10:00,29,15.92,15.92,15.92,15.92,1
20190201|2018-08-29 11:00,29,15.94,15.94,15.94,15.94,1
20190201|2018-08-29 13:00,29,15.92,15.92,15.92,15.92,1
20190201|2018-08-30 09:00,30,15.9,15.9,15.9,15.9,2
20190201|2018-08-30 11:00,30,15.9,15.9,15.9,15.9,1
20190201|2018-08-30 12:30,30,15.81,15.81,15.81,15.81,1
20190201|2018-08-30 13:00,30,15.88,15.88,15.81,15.81,3
20190201|2018-08-31 11:00,31,15.83,15.83,15.83,15.83,1
20190201|2018-08-31 11:30,31,15.89,15.9,15.88,15.89,5
20190201|2018-08-31 12:00,31,15.91,15.93,15.91,15.93,9
20190201|2018-08-31 13:00,31,15.9,15.91,15.9,15.9,3
20190201|2018-08-31 13:30,31,15.9,15.9,15.88,15.88,3
20190201|2018-09-04 07:30,4,15.93,15.93,15.93,15.93,1
20190201|2018-09-04 11:00,4,15.95,15.95,15.95,15.95,1
20190201|2018-09-05 09:00,5,16.03,16.03,16.03,16.03,1
20190201|2018-09-05 11:00,5,16.02,16.02,16.01,16.01,3
20190201|2018-09-05 11:30,5,16.02,16.02,16.01,16.02,19
20190201|2018-09-05 12:00,5,16.04,16.04,16.01,16.01,2
20190201|2018-09-06 08:30,6,16.04,16.04,16.02,16.02,3
20190201|2018-09-06 09:00,6,16.04,16.04,16.04,16.04,2
20190201|2018-09-06 10:30,6,16.02,16.04,16.02,16.02,9
20190201|2018-09-06 11:00,6,16,16,15.96,15.96,3
20190201|2018-09-06 12:00,6,15.96,15.96,15.95,15.95,9
20190201|2018-09-06 12:30,6,15.95,15.95,15.94,15.94,17
20190201|2018-09-06 13:00,6,15.94,15.94,15.94,15.94,2
20190201|2018-09-06 14:00,6,15.88,15.91,15.84,15.91,4
20190201|2018-09-07 09:00,7,15.84,15.84,15.84,15.84,1
20190201|2018-09-07 10:00,7,15.85,15.9,15.85,15.9,2
20190201|2018-09-07 11:00,7,15.94,15.95,15.91,15.95,8
20190201|2018-09-07 11:30,7,15.96,15.98,15.96,15.98,7
20190201|2018-09-07 12:00,7,15.99,15.99,15.99,15.99,1
20190201|2018-09-07 12:30,7,16,16.02,16,16.02,4
20190201|2018-09-09 17:00,10,16.05,16.05,16.05,16.05,1
20190201|2018-09-10 09:30,10,15.99,15.99,15.99,15.99,1
20190201|2018-09-10 10:00,10,16,16,16,16,3
20190201|2018-09-10 11:00,10,16,16.02,16,16.02,18
20190201|2018-09-10 11:30,10,16.03,16.03,16.03,16.03,2
20190201|2018-09-10 12:30,10,16.03,16.03,16.03,16.03,2
20190201|2018-09-10 13:00,10,16.03,16.03,16.03,16.03,1
20190201|2018-09-10 13:30,10,16,16,16,16,10
20190201|2018-09-11 07:30,11,16,16,16,16,1
20190201|2018-09-11 09:00,11,16,16,16,16,2
20190201|2018-09-11 10:00,11,16,16,16,16,2
20190201|2018-09-11 10:30,11,16.01,16.01,16,16,6
20190201|2018-09-11 11:00,11,15.91,15.91,15.91,15.91,1
20190201|2018-09-11 11:30,11,15.86,15.86,15.86,15.86,1
20190201|2018-09-11 12:30,11,15.87,15.87,15.84,15.84,6
20190201|2018-09-11 14:00,11,15.91,15.91,15.91,15.91,3
20190201|2018-09-11 15:00,11,15.92,15.92,15.92,15.92,1
20190201|2018-09-12 07:30,12,15.85,15.85,15.85,15.85,1
20190201|2018-09-12 08:00,12,15.86,15.88,15.86,15.88,3
20190201|2018-09-12 08:30,12,15.93,15.93,15.88,15.89,4
20190201|2018-09-12 09:30,12,15.88,15.88,15.88,15.88,2
20190201|2018-09-12 10:00,12,15.85,15.85,15.85,15.85,1
20190201|2018-09-13 09:30,13,15.79,15.79,15.79,15.79,1
20190201|2018-09-14 08:00,14,15.78,15.78,15.78,15.78,3
20190201|2018-09-14 08:30,14,15.77,15.77,15.77,15.77,1
20190201|2018-09-14 09:00,14,15.75,15.75,15.75,15.75,2
20190201|2018-09-14 11:00,14,15.73,15.73,15.73,15.73,1
20190201|2018-09-14 13:00,14,15.8,15.8,15.8,15.8,1
20190201|2018-09-17 08:30,17,15.77,15.77,15.77,15.77,1
20190201|2018-09-17 11:30,17,15.8,15.8,15.8,15.8,2
20190201|2018-09-17 13:00,17,15.77,15.77,15.77,15.77,1
20190201|2018-09-18 09:30,18,15.75,15.75,15.75,15.75,6
20190201|2018-09-18 10:30,18,15.74,15.74,15.72,15.72,2
20190201|2018-09-18 11:00,18,15.75,15.75,15.75,15.75,25
20190201|2018-09-18 11:30,18,15.71,15.71,15.7,15.7,2
20190201|2018-09-18 12:30,18,15.72,15.72,15.72,15.72,1
20190201|2018-09-18 15:00,18,15.71,15.71,15.71,15.71,2
20190201|2018-09-19 09:00,19,15.71,15.71,15.71,15.71,1
20190201|2018-09-19 10:00,19,15.72,15.72,15.72,15.72,1
20190201|2018-09-20 10:00,20,15.77,15.77,15.77,15.77,1
20190201|2018-09-20 10:30,20,15.79,15.79,15.79,15.79,1
20190201|2018-09-20 11:00,20,15.79,15.79,15.79,15.79,6
20190201|2018-09-20 11:30,20,15.77,15.77,15.77,15.77,3
20190201|2018-09-20 12:00,20,15.79,15.79,15.79,15.79,5
20190201|2018-09-20 12:30,20,15.78,15.82,15.78,15.8,6
20190201|2018-09-20 13:00,20,15.79,15.79,15.79,15.79,5
20190201|2018-09-21 09:30,21,15.8,15.8,15.8,15.8,17
20190201|2018-09-21 12:30,21,15.87,15.87,15.87,15.87,1
20190201|2018-09-21 13:00,21,15.94,15.94,15.94,15.94,2
20190201|2018-09-24 09:00,24,15.89,15.89,15.89,15.89,1
20190201|2018-09-24 10:00,24,15.84,15.9,15.84,15.9,3
20190201|2018-09-24 11:00,24,15.91,15.92,15.91,15.92,2
20190201|2018-09-24 12:00,24,15.94,15.94,15.94,15.94,3
20190201|2018-09-24 12:30,24,15.95,15.95,15.95,15.95,2
20190201|2018-09-24 13:00,24,15.97,15.97,15.94,15.94,3
20190201|2018-09-25 09:00,25,15.9,15.9,15.9,15.9,1
20190201|2018-09-25 10:00,25,15.92,15.93,15.92,15.93,4
20190201|2018-09-25 10:30,25,15.97,15.97,15.97,15.97,1
20190201|2018-09-25 11:00,25,15.92,15.92,15.92,15.92,1
20190201|2018-09-25 12:00,25,15.92,15.92,15.92,15.92,1
20190201|2018-09-25 12:30,25,15.94,15.94,15.94,15.94,1
20190201|2018-09-25 13:00,25,15.94,15.94,15.94,15.94,1
20190201|2018-09-25 14:30,25,15.96,15.96,15.96,15.96,1
20190201|2018-09-25 15:00,25,15.91,15.91,15.91,15.91,1
20190201|2018-09-26 09:00,26,15.92,15.92,15.92,15.92,1
20190201|2018-09-26 09:30,26,15.9,15.94,15.9,15.94,3
20190201|2018-09-26 10:30,26,15.91,15.91,15.91,15.91,1
20190201|2018-09-26 12:00,26,15.91,15.91,15.91,15.91,2
20190201|2018-09-26 12:30,26,15.94,15.94,15.94,15.94,1
20190201|2018-09-26 13:00,26,15.92,15.93,15.92,15.93,3
20190201|2018-09-27 09:00,27,15.87,15.87,15.87,15.87,1
20190201|2018-09-27 11:00,27,15.94,15.96,15.94,15.94,5
20190201|2018-09-27 12:00,27,15.95,15.95,15.95,15.95,1
20190201|2018-09-27 14:00,27,15.89,15.89,15.89,15.89,2
20190201|2018-09-28 10:00,28,15.89,15.89,15.89,15.89,1
20190201|2018-10-01 08:00,1,15.96,15.99,15.96,15.99,4
20190201|2018-10-01 08:30,1,15.89,15.89,15.89,15.89,1
20190201|2018-10-01 09:00,1,15.99,15.99,15.99,15.99,1
20190201|2018-10-01 10:00,1,15.97,15.97,15.97,15.97,1
20190201|2018-10-01 11:00,1,15.99,15.99,15.99,15.99,1
20190201|2018-10-01 12:30,1,15.94,15.94,15.93,15.93,2
20190201|2018-10-01 13:00,1,15.94,15.94,15.94,15.94,1
20190201|2018-10-01 13:30,1,15.93,15.93,15.93,15.93,1
20190201|2018-10-01 14:30,1,15.93,15.93,15.93,15.93,1
20190201|2018-10-02 08:30,2,15.98,15.98,15.98,15.98,2
20190201|2018-10-02 09:00,2,15.93,15.93,15.93,15.93,1
20190201|2018-10-02 10:00,2,15.9,15.9,15.9,15.9,2
20190201|2018-10-02 11:00,2,15.95,15.95,15.86,15.86,11
20190201|2018-10-02 11:30,2,15.88,15.88,15.88,15.88,1
20190201|2018-10-02 12:30,2,15.88,15.88,15.87,15.87,3
20190201|2018-10-02 13:00,2,15.87,15.87,15.87,15.87,1
20190201|2018-10-02 14:00,2,15.87,15.87,15.87,15.87,2
20190201|2018-10-03 08:30,3,15.83,15.84,15.83,15.84,15
20190201|2018-10-03 09:00,3,15.83,15.83,15.83,15.83,3
20190201|2018-10-03 10:30,3,15.81,15.81,15.78,15.78,13
20190201|2018-10-03 11:00,3,15.78,15.79,15.77,15.77,10
20190201|2018-10-03 11:30,3,15.77,15.77,15.76,15.76,4
20190201|2018-10-03 12:30,3,15.75,15.75,15.75,15.75,1
20190201|2018-10-03 13:30,3,15.75,15.75,15.75,15.75,1
20190201|2018-10-03 14:00,3,15.76,15.76,15.73,15.73,4
20190201|2018-10-04 11:00,4,15.77,15.77,15.77,15.77,7
20190201|2018-10-04 11:30,4,15.76,15.76,15.76,15.76,1
20190201|2018-10-04 12:00,4,15.75,15.75,15.75,15.75,2
20190201|2018-10-04 12:30,4,15.73,15.73,15.73,15.73,3
20190201|2018-10-04 13:00,4,15.76,15.76,15.76,15.76,1
20190201|2018-10-05 10:30,5,15.8,15.8,15.78,15.78,2
20190201|2018-10-05 11:00,5,15.76,15.76,15.75,15.75,4
20190201|2018-10-05 11:30,5,15.77,15.77,15.77,15.77,4
20190201|2018-10-05 12:00,5,15.77,15.77,15.76,15.76,7
20190201|2018-10-05 12:30,5,15.77,15.77,15.77,15.77,2
20190201|2018-10-05 13:00,5,15.77,15.77,15.77,15.77,1
20190201|2018-10-05 13:30,5,15.77,15.77,15.77,15.77,1
20190201|2018-10-08 08:30,8,15.74,15.74,15.74,15.74,5
20190201|2018-10-08 10:30,8,15.75,15.75,15.75,15.75,2
20190201|2018-10-08 11:00,8,15.77,15.78,15.75,15.75,5
20190201|2018-10-09 10:00,9,15.8,15.8,15.8,15.8,1
20190201|2018-10-09 10:30,9,15.83,15.85,15.83,15.85,10
20190201|2018-10-09 11:00,9,15.8,15.81,15.79,15.81,25
20190201|2018-10-09 12:00,9,15.81,15.81,15.81,15.81,2
20190201|2018-10-09 12:30,9,15.81,15.81,15.81,15.81,1
20190201|2018-10-09 13:00,9,15.83,15.83,15.82,15.82,3
20190201|2018-10-10 09:30,10,15.79,15.79,15.79,15.79,1
20190201|2018-10-10 10:00,10,15.79,15.82,15.79,15.79,11
20190201|2018-10-10 10:30,10,15.78,15.78,15.78,15.78,1
20190201|2018-10-10 11:00,10,15.79,15.79,15.79,15.79,1
20190201|2018-10-10 12:00,10,15.82,15.83,15.81,15.81,12
20190201|2018-10-10 12:30,10,15.82,15.83,15.82,15.82,8
20190201|2018-10-10 13:00,10,15.81,15.81,15.8,15.8,11
20190201|2018-10-10 13:30,10,15.79,15.79,15.78,15.78,4
20190201|2018-10-10 15:30,10,15.79,15.81,15.79,15.81,5
20190201|2018-10-11 06:30,11,15.78,15.78,15.77,15.77,2
20190201|2018-10-11 08:00,11,15.76,15.76,15.76,15.76,1
20190201|2018-10-11 08:30,11,15.74,15.74,15.74,15.74,1
20190201|2018-10-11 10:30,11,15.71,15.72,15.71,15.72,18
20190201|2018-10-11 11:00,11,15.7,15.73,15.7,15.73,3
20190201|2018-10-11 12:00,11,15.73,15.73,15.73,15.73,6
20190201|2018-10-12 08:30,12,15.81,15.81,15.76,15.76,2
20190201|2018-10-12 09:00,12,15.8,15.8,15.75,15.75,2
20190201|2018-10-12 10:00,12,15.76,15.76,15.76,15.76,2
20190201|2018-10-12 11:00,12,15.75,15.75,15.74,15.74,3
20190201|2018-10-12 13:30,12,15.77,15.77,15.77,15.77,1
20190201|2018-10-15 07:30,15,15.8,15.8,15.8,15.8,1
20190201|2018-10-15 08:00,15,15.81,15.81,15.81,15.81,1
20190201|2018-10-15 09:00,15,15.79,15.79,15.79,15.79,2
20190201|2018-10-15 10:00,15,15.79,15.79,15.79,15.79,4
20190201|2018-10-15 10:30,15,15.81,15.81,15.81,15.81,2
20190201|2018-10-15 11:00,15,15.79,15.79,15.76,15.76,12
20190201|2018-10-15 11:30,15,15.75,15.75,15.73,15.74,7
20190201|2018-10-15 12:30,15,15.74,15.74,15.74,15.74,5
20190201|2018-10-15 13:00,15,15.79,15.79,15.78,15.78,4
20190201|2018-10-15 13:30,15,15.79,15.8,15.79,15.8,6
20190201|2018-10-16 08:30,16,15.76,15.76,15.71,15.72,44
20190201|2018-10-16 09:00,16,15.71,15.71,15.68,15.68,32
20190201|2018-10-16 09:30,16,15.68,15.69,15.68,15.69,8
20190201|2018-10-16 10:00,16,15.7,15.71,15.7,15.71,5
20190201|2018-10-16 10:30,16,15.7,15.7,15.69,15.69,3
20190201|2018-10-16 11:00,16,15.71,15.71,15.71,15.71,1
20190201|2018-10-16 11:30,16,15.71,15.71,15.71,15.71,1
20190201|2018-10-16 12:00,16,15.71,15.71,15.71,15.71,2
20190201|2018-10-16 12:30,16,15.72,15.73,15.72,15.73,2
20190201|2018-10-17 10:30,17,15.72,15.72,15.67,15.67,32
20190201|2018-10-17 11:00,17,15.67,15.67,15.58,15.59,17
20190201|2018-10-17 11:30,17,15.59,15.59,15.59,15.59,1
20190201|2018-10-17 12:00,17,15.59,15.59,15.59,15.59,4
20190201|2018-10-17 12:30,17,15.62,15.63,15.62,15.63,7
20190201|2018-10-17 15:00,17,15.62,15.62,15.62,15.62,1
20190201|2018-10-18 07:00,18,15.55,15.55,15.55,15.55,2
20190201|2018-10-18 08:30,18,15.52,15.52,15.5,15.51,3
20190201|2018-10-18 09:30,18,15.5,15.5,15.47,15.47,5
20190201|2018-10-18 10:00,18,15.47,15.47,15.46,15.46,4
20190201|2018-10-18 10:30,18,15.46,15.46,15.46,15.46,1
20190201|2018-10-18 11:00,18,15.47,15.47,15.47,15.47,13
20190201|2018-10-18 12:30,18,15.5,15.5,15.48,15.48,9
20190201|2018-10-18 13:00,18,15.49,15.51,15.48,15.48,12
20190201|2018-10-18 14:00,18,15.48,15.48,15.48,15.48,4
20190201|2018-10-18 15:00,18,15.48,15.48,15.48,15.48,2
20190201|2018-10-19 08:30,19,15.49,15.49,15.48,15.49,12
20190201|2018-10-19 09:00,19,15.5,15.51,15.5,15.51,3
20190201|2018-10-19 10:00,19,15.49,15.49,15.49,15.49,2
20190201|2018-10-19 11:00,19,15.48,15.52,15.45,15.52,12
20190201|2018-10-19 11:30,19,15.51,15.51,15.5,15.5,6
20190201|2018-10-19 12:00,19,15.52,15.52,15.51,15.51,3
20190201|2018-10-19 12:30,19,15.51,15.51,15.48,15.48,14
20190201|2018-10-19 13:00,19,15.51,15.51,15.51,15.51,4
20190201|2018-10-22 09:00,22,15.49,15.49,15.48,15.48,2
20190201|2018-10-22 09:30,22,15.5,15.51,15.5,15.51,2
20190201|2018-10-22 10:00,22,15.49,15.49,15.49,15.49,31
20190201|2018-10-22 10:30,22,15.48,15.48,15.46,15.46,2
20190201|2018-10-22 11:00,22,15.45,15.45,15.43,15.43,4
20190201|2018-10-22 11:30,22,15.43,15.43,15.43,15.43,3
20190201|2018-10-22 12:00,22,15.43,15.43,15.42,15.42,10
20190201|2018-10-22 12:30,22,15.42,15.42,15.42,15.42,5
20190201|2018-10-22 14:30,22,15.42,15.42,15.42,15.42,1
20190201|2018-10-22 15:00,22,15.43,15.43,15.43,15.43,1
20190201|2018-10-23 07:00,23,15.4,15.4,15.4,15.4,1
20190201|2018-10-23 08:30,23,15.4,15.4,15.39,15.39,8
20190201|2018-10-23 09:00,23,15.37,15.37,15.32,15.34,17
20190201|2018-10-23 09:30,23,15.28,15.28,15.27,15.27,2
20190201|2018-10-23 10:00,23,15.32,15.32,15.3,15.32,19
20190201|2018-10-23 10:30,23,15.3,15.3,15.23,15.23,6
20190201|2018-10-23 11:00,23,15.22,15.22,15.17,15.18,9
20190201|2018-10-23 12:00,23,15.17,15.18,15.17,15.18,6
20190201|2018-10-23 12:30,23,15.18,15.18,15.17,15.17,11
20190201|2018-10-23 13:00,23,15.15,15.15,15.15,15.15,2
20190201|2018-10-23 13:30,23,15.15,15.15,15.15,15.15,3
20190201|2018-10-23 14:00,23,15.13,15.13,15.08,15.1,25
20190201|2018-10-23 14:30,23,15.12,15.12,15.12,15.12,3
20190201|2018-10-24 08:30,24,15.12,15.12,15.01,15.01,28
20190201|2018-10-24 09:00,24,14.98,15,14.9,15,50
20190201|2018-10-24 09:30,24,15.01,15.06,14.98,15.06,29
20190201|2018-10-24 10:00,24,15.01,15.03,15.01,15.03,2
20190201|2018-10-24 10:30,24,15,15.03,14.99,15.02,20
20190201|2018-10-24 11:00,24,15.02,15.08,15.02,15.07,10
20190201|2018-10-24 11:30,24,15.05,15.05,15.05,15.05,1
20190201|2018-10-24 12:00,24,15.05,15.05,15.03,15.03,8
20190201|2018-10-24 12:30,24,15.02,15.02,14.99,15.02,10
20190201|2018-10-24 13:00,24,14.99,15.02,14.98,15.02,7
20190201|2018-10-24 13:30,24,15.02,15.02,15.02,15.02,1
20190201|2018-10-24 14:00,24,15.02,15.02,15.02,15.02,2
20190201|2018-10-24 14:30,24,15.02,15.02,15.02,15.02,2
20190201|2018-10-25 08:30,25,14.97,14.97,14.9,14.9,30
20190201|2018-10-25 09:00,25,14.89,14.92,14.87,14.9,28
20190201|2018-10-25 09:30,25,14.89,14.91,14.88,14.89,18
20190201|2018-10-25 10:00,25,14.9,14.97,14.9,14.97,30
20190201|2018-10-25 10:30,25,15.01,15.01,15.01,15.01,4
20190201|2018-10-25 11:00,25,15.02,15.12,15.02,15.12,7
20190201|2018-10-25 11:30,25,15.14,15.14,15.14,15.14,1
20190201|2018-10-25 12:00,25,15.14,15.14,15.12,15.12,3
20190201|2018-10-25 12:30,25,15.17,15.21,15.17,15.19,34
20190201|2018-10-25 13:00,25,15.21,15.27,15.21,15.24,7
20190201|2018-10-25 14:00,25,15.27,15.27,15.27,15.27,1
20190201|2018-10-26 07:00,26,15.25,15.25,15.25,15.25,1
20190201|2018-10-26 07:30,26,15.27,15.31,15.27,15.31,2
20190201|2018-10-26 08:00,26,15.32,15.32,15.29,15.29,3
20190201|2018-10-26 08:30,26,15.24,15.31,15.24,15.27,30
20190201|2018-10-26 09:00,26,15.28,15.28,15.26,15.26,14
20190201|2018-10-26 09:30,26,15.29,15.32,15.29,15.31,10
20190201|2018-10-26 10:00,26,15.29,15.31,15.29,15.31,3
20190201|2018-10-26 10:30,26,15.3,15.3,15.29,15.29,3
20190201|2018-10-26 11:00,26,15.29,15.31,15.28,15.29,5
20190201|2018-10-26 11:30,26,15.27,15.27,15.26,15.26,3
20190201|2018-10-26 12:00,26,15.26,15.26,15.26,15.26,2
20190201|2018-10-29 08:30,29,15.21,15.21,15.18,15.18,9
20190201|2018-10-29 09:00,29,15.22,15.22,15.22,15.22,2
20190201|2018-10-29 10:00,29,15.18,15.2,15.18,15.2,6
20190201|2018-10-29 11:00,29,15.18,15.18,15.14,15.14,7
20190201|2018-10-29 11:30,29,15.09,15.09,15.09,15.09,1
20190201|2018-10-29 12:00,29,15.13,15.15,15.13,15.14,4
20190201|2018-10-29 14:00,29,15.13,15.13,15.13,15.13,1
20190201|2018-10-29 17:00,30,15.08,15.08,15.08,15.08,1
20190201|2018-10-30 06:00,30,15.07,15.07,15.07,15.07,1
20190201|2018-10-30 08:30,30,15.06,15.06,15.06,15.06,2
20190201|2018-10-30 09:30,30,15.06,15.07,15.05,15.05,18
20190201|2018-10-30 10:00,30,15.07,15.07,15.07,15.07,2
20190201|2018-10-30 10:30,30,15.08,15.09,15.08,15.08,11
20190201|2018-10-30 11:00,30,15.07,15.08,15.07,15.07,15
20190201|2018-10-30 11:30,30,15.07,15.07,15.07,15.07,39
20190201|2018-10-30 12:00,30,15.07,15.08,15.07,15.07,7
20190201|2018-10-30 12:30,30,15.07,15.08,15.07,15.07,5
20190201|2018-10-30 13:30,30,15.09,15.09,15.09,15.09,2
20190201|2018-10-30 15:30,30,15.1,15.1,15.1,15.1,1
20190201|2018-10-31 08:30,31,15.04,15.04,15.04,15.04,31
20190201|2018-10-31 09:00,31,15.04,15.06,15.04,15.06,6
20190201|2018-10-31 10:00,31,15.06,15.08,15.04,15.05,17
20190201|2018-10-31 10:30,31,15.06,15.06,15.03,15.06,20
20190201|2018-10-31 11:00,31,15.03,15.17,15.03,15.1,7
20190201|2018-10-31 11:30,31,15.13,15.18,15.13,15.18,10
20190201|2018-10-31 12:00,31,15.18,15.22,15.18,15.22,22
20190201|2018-10-31 12:30,31,15.23,15.24,15.21,15.21,16
20190201|2018-10-31 14:00,31,15.21,15.22,15.21,15.22,3
20190201|2018-10-31 14:30,31,15.22,15.22,15.22,15.22,3
20190201|2018-10-31 21:30,1,15.2,15.2,15.2,15.2,1
20190201|2018-10-31 22:00,1,15.2,15.2,15.2,15.2,4
20190201|2018-11-01 07:30,1,15.2,15.2,15.2,15.2,2
20190201|2018-11-01 08:00,1,15.19,15.19,15.19,15.19,6
20190201|2018-11-01 08:30,1,15.19,15.22,15.19,15.22,12
20190201|2018-11-01 09:00,1,15.22,15.22,15.22,15.22,2
20190201|2018-11-01 09:30,1,15.24,15.24,15.23,15.23,3
20190201|2018-11-01 10:00,1,15.25,15.28,15.25,15.28,7
20190201|2018-11-01 10:30,1,15.27,15.27,15.27,15.27,4
20190201|2018-11-01 11:00,1,15.23,15.24,15.18,15.2,17
20190201|2018-11-01 12:00,1,15.25,15.25,15.22,15.24,6
20190201|2018-11-01 12:30,1,15.24,15.24,15.24,15.24,1
20190201|2018-11-02 08:00,2,15.28,15.35,15.28,15.34,21
20190201|2018-11-02 08:30,2,15.35,15.37,15.35,15.37,15
20190201|2018-11-02 09:00,2,15.34,15.34,15.31,15.31,4
20190201|2018-11-02 09:30,2,15.33,15.35,15.33,15.33,27
20190201|2018-11-02 10:00,2,15.34,15.35,15.32,15.34,9
20190201|2018-11-02 10:30,2,15.31,15.33,15.27,15.27,5
20190201|2018-11-02 11:00,2,15.3,15.3,15.22,15.22,8
20190201|2018-11-02 11:30,2,15.25,15.25,15.23,15.23,2
20190201|2018-11-02 12:30,2,15.24,15.26,15.24,15.26,7
20190201|2018-11-02 13:00,2,15.25,15.25,15.24,15.24,5
20190201|2018-11-02 13:30,2,15.25,15.25,15.25,15.25,1
20190201|2018-11-05 06:30,5,15.2,15.2,15.2,15.2,2
20190201|2018-11-05 07:00,5,15.16,15.16,15.16,15.16,1
20190201|2018-11-05 07:30,5,15.2,15.2,15.2,15.2,1
20190201|2018-11-05 08:00,5,15.23,15.23,15.23,15.23,1
20190201|2018-11-05 08:30,5,15.19,15.19,15.19,15.19,3
20190201|2018-11-05 09:00,5,15.18,15.18,15.16,15.16,8
20190201|2018-11-05 10:00,5,15.17,15.17,15.17,15.17,1
20190201|2018-11-05 10:30,5,15.17,15.18,15.17,15.18,3
20190201|2018-11-05 11:00,5,15.15,15.16,15.14,15.15,8
20190201|2018-11-05 11:30,5,15.17,15.18,15.16,15.16,16
20190201|2018-11-05 12:30,5,15.18,15.18,15.18,15.18,8
20190201|2018-11-05 13:00,5,15.18,15.2,15.18,15.2,33
20190201|2018-11-05 13:30,5,15.19,15.19,15.19,15.19,1
20190201|2018-11-05 14:30,5,15.19,15.19,15.19,15.19,2
20190201|2018-11-05 15:30,5,15.18,15.18,15.18,15.18,1
20190201|2018-11-06 08:00,6,15.13,15.13,15.12,15.12,3
20190201|2018-11-06 08:30,6,15.13,15.13,15.13,15.13,1
20190201|2018-11-06 09:00,6,15.12,15.12,15.11,15.11,2
20190201|2018-11-06 09:30,6,15.08,15.08,15.06,15.06,2
20190201|2018-11-06 10:00,6,15.06,15.07,15.05,15.05,27
20190201|2018-11-06 10:30,6,15.05,15.07,15.05,15.06,13
20190201|2018-11-06 11:00,6,15.04,15.07,15.03,15.03,6
20190201|2018-11-06 11:30,6,15,15,14.99,14.99,6
20190201|2018-11-06 12:30,6,15.02,15.03,15.02,15.02,7
20190201|2018-11-06 13:00,6,15.02,15.03,15.02,15.03,2
20190201|2018-11-06 13:30,6,15.03,15.03,15.03,15.03,1
20190201|2018-11-06 15:30,6,15.04,15.08,15.04,15.08,2
20190201|2018-11-07 06:00,7,15.09,15.12,15.09,15.12,4
20190201|2018-11-07 06:30,7,15.11,15.12,15.08,15.12,6
20190201|2018-11-07 07:00,7,15.11,15.11,15.11,15.11,2
20190201|2018-11-07 07:30,7,15.1,15.1,15.1,15.1,2
20190201|2018-11-07 08:00,7,15.09,15.09,15.07,15.07,3
20190201|2018-11-07 08:30,7,15.07,15.07,15.03,15.03,18
20190201|2018-11-07 09:00,7,15.04,15.04,15.03,15.03,7
20190201|2018-11-07 09:30,7,15.03,15.03,14.99,14.99,7
20190201|2018-11-07 10:00,7,14.99,14.99,14.96,14.96,19
20190201|2018-11-07 10:30,7,14.95,14.97,14.93,14.96,28
20190201|2018-11-07 11:00,7,14.95,14.95,14.91,14.92,20
20190201|2018-11-07 11:30,7,14.93,14.93,14.93,14.93,4
20190201|2018-11-07 12:00,7,14.92,14.93,14.92,14.93,3
20190201|2018-11-07 12:30,7,14.91,14.91,14.91,14.91,1
20190201|2018-11-07 13:00,7,14.91,14.93,14.91,14.93,6
20190201|2018-11-07 13:30,7,14.92,14.93,14.92,14.93,7
20190201|2018-11-08 07:00,8,14.97,14.97,14.97,14.97,2
20190201|2018-11-08 08:00,8,14.99,14.99,14.99,14.99,1
20190201|2018-11-08 08:30,8,14.99,14.99,14.92,14.92,6
20190201|2018-11-08 09:00,8,14.91,14.91,14.88,14.88,11
20190201|2018-11-08 09:30,8,14.88,14.89,14.86,14.86,18
20190201|2018-11-08 10:00,8,14.89,14.89,14.89,14.89,1
20190201|2018-11-08 10:30,8,14.89,14.91,14.89,14.91,4
20190201|2018-11-08 11:00,8,14.91,14.91,14.85,14.86,24
20190201|2018-11-08 11:30,8,14.86,14.86,14.86,14.86,2
20190201|2018-11-08 15:00,8,14.88,14.88,14.86,14.86,7
20190201|2018-11-09 08:00,9,14.84,14.84,14.84,14.84,3
20190201|2018-11-09 08:30,9,14.87,14.87,14.85,14.85,11
20190201|2018-11-09 09:00,9,14.87,14.87,14.85,14.85,4
20190201|2018-11-09 10:30,9,14.84,14.84,14.82,14.82,4
20190201|2018-11-09 11:00,9,14.84,14.84,14.84,14.84,1
20190201|2018-11-09 12:00,9,14.87,14.91,14.87,14.91,7
20190201|2018-11-09 13:00,9,14.89,14.89,14.89,14.89,1
20190201|2018-11-12 08:30,12,14.91,14.91,14.88,14.89,21
20190201|2018-11-12 09:00,12,14.9,14.9,14.9,14.9,1
20190201|2018-11-12 09:30,12,14.93,14.94,14.92,14.93,11
20190201|2018-11-12 10:00,12,14.96,14.96,14.93,14.93,23
20190201|2018-11-12 10:30,12,14.95,14.95,14.95,14.95,1
20190201|2018-11-12 11:00,12,14.94,15.03,14.92,14.92,28
20190201|2018-11-12 12:30,12,14.99,14.99,14.99,14.99,2
20190201|2018-11-12 13:00,12,15,15,14.99,14.99,17
20190201|2018-11-12 13:30,12,15,15,15,15,1
20190201|2018-11-12 15:00,12,15,15,15,15,3
20190201|2018-11-12 15:30,12,15.01,15.01,15.01,15.01,7
20190201|2018-11-13 06:00,13,15.05,15.05,15.05,15.05,1
20190201|2018-11-13 07:00,13,15.05,15.05,15.05,15.05,1
20190201|2018-11-13 08:30,13,14.99,14.99,14.99,14.99,1
20190201|2018-11-13 09:00,13,15,15,14.99,15,9
20190201|2018-11-13 10:00,13,15.02,15.06,15.02,15.06,9
20190201|2018-11-13 10:30,13,15.07,15.07,15.06,15.06,4
20190201|2018-11-13 11:00,13,15.08,15.18,15.08,15.13,9
20190201|2018-11-13 11:30,13,15.15,15.15,15.12,15.12,14
20190201|2018-11-13 12:00,13,15.15,15.15,15.13,15.13,3
20190201|2018-11-13 13:00,13,15.14,15.16,15.14,15.16,4
20190201|2018-11-14 07:30,14,15.14,15.14,15.14,15.14,1
20190201|2018-11-14 08:00,14,15.14,15.14,15.14,15.14,3
20190201|2018-11-14 08:30,14,15.17,15.2,15.14,15.14,17
20190201|2018-11-14 10:00,14,15.14,15.14,15.14,15.14,1
20190201|2018-11-14 10:30,14,15.17,15.17,15.17,15.17,1
20190201|2018-11-14 11:00,14,15.19,15.22,15.15,15.16,17
20190201|2018-11-14 11:30,14,15.17,15.17,15.16,15.16,3
20190201|2018-11-14 12:00,14,15.17,15.18,15.15,15.15,7
20190201|2018-11-14 12:30,14,15.16,15.16,15.16,15.16,1
20190201|2018-11-14 13:00,14,15.17,15.17,15.17,15.17,2
20190201|2018-11-14 13:30,14,15.17,15.17,15.17,15.17,4
20190201|2018-11-14 14:00,14,15.2,15.2,15.2,15.2,2
20190201|2018-11-14 14:30,14,15.17,15.17,15.17,15.17,1
20190201|2018-11-14 15:30,14,15.16,15.16,15.16,15.16,1
20190201|2018-11-15 07:00,15,15.17,15.17,15.17,15.17,1
20190201|2018-11-15 08:30,15,15.14,15.14,15.12,15.12,4
20190201|2018-11-15 09:00,15,15.12,15.12,15.09,15.09,17
20190201|2018-11-15 09:30,15,15.12,15.14,15.12,15.14,9
20190201|2018-11-15 10:00,15,15.14,15.14,15.1,15.11,12
20190201|2018-11-15 10:30,15,15.11,15.14,15.11,15.12,11
20190201|2018-11-15 11:00,15,15.14,15.16,15.14,15.15,22
20190201|2018-11-15 12:00,15,15.16,15.17,15.16,15.17,3
20190201|2018-11-15 12:30,15,15.2,15.2,15.18,15.18,3
20190201|2018-11-15 13:30,15,15.2,15.2,15.2,15.2,2
20190201|2018-11-15 15:30,15,15.21,15.21,15.21,15.21,2
20190201|2018-11-16 08:30,16,15.17,15.19,15.16,15.18,27
20190201|2018-11-16 09:00,16,15.18,15.18,15.15,15.15,9
20190201|2018-11-16 09:30,16,15.15,15.15,15.11,15.11,22
20190201|2018-11-16 10:00,16,15.1,15.1,15.09,15.09,15
20190201|2018-11-16 10:30,16,15.08,15.11,15.08,15.11,2
20190201|2018-11-16 11:00,16,15.11,15.11,15.09,15.1,8
20190201|2018-11-16 13:00,16,15.14,15.17,15.14,15.17,8
20190201|2018-11-19 08:00,19,15.11,15.11,15.11,15.11,1
20190201|2018-11-19 08:30,19,15.1,15.1,15.05,15.05,19
20190201|2018-11-19 09:00,19,15.05,15.05,14.99,15.03,20
20190201|2018-11-19 09:30,19,15.03,15.03,15.01,15.01,5
20190201|2018-11-19 10:00,19,15,15,15,15,10
20190201|2018-11-19 10:30,19,14.99,14.99,14.93,14.94,52
20190201|2018-11-19 11:00,19,14.94,14.95,14.89,14.94,38
20190201|2018-11-19 11:30,19,14.94,14.98,14.94,14.98,46
20190201|2018-11-19 12:00,19,14.97,15,14.97,15,12
20190201|2018-11-19 12:30,19,14.99,14.99,14.99,14.99,1
20190201|2018-11-19 13:00,19,14.98,14.98,14.98,14.98,3
20190201|2018-11-19 14:00,19,14.98,14.98,14.98,14.98,1
20190201|2018-11-19 15:00,19,14.98,14.98,14.98,14.98,3
20190201|2018-11-20 07:00,20,14.95,14.95,14.95,14.95,11
20190201|2018-11-20 08:00,20,14.9,14.9,14.9,14.9,1
20190201|2018-11-20 08:30,20,14.89,14.9,14.83,14.88,38
20190201|2018-11-20 09:00,20,14.84,14.87,14.83,14.83,28
20190201|2018-11-20 09:30,20,14.83,14.84,14.83,14.84,12
20190201|2018-11-20 10:00,20,14.83,14.88,14.83,14.85,22
20190201|2018-11-20 10:30,20,14.85,14.85,14.85,14.85,1
20190201|2018-11-20 11:00,20,14.84,14.85,14.74,14.78,56
20190201|2018-11-20 11:30,20,14.76,14.76,14.7,14.75,86
20190201|2018-11-20 12:00,20,14.74,14.76,14.74,14.74,9
20190201|2018-11-20 12:30,20,14.76,14.79,14.76,14.76,74
20190201|2018-11-20 13:00,20,14.76,14.76,14.76,14.76,13
20190201|2018-11-20 13:30,20,14.75,14.75,14.75,14.75,1
20190201|2018-11-20 14:00,20,14.77,14.77,14.77,14.77,4
20190201|2018-11-20 14:30,20,14.78,14.78,14.78,14.78,5
20190201|2018-11-20 15:30,20,14.78,14.78,14.78,14.78,6
20190201|2018-11-20 18:00,21,14.77,14.77,14.77,14.77,1
20190201|2018-11-21 08:00,21,14.73,14.76,14.71,14.76,16
20190201|2018-11-21 08:30,21,14.73,14.78,14.73,14.74,28
20190201|2018-11-21 09:00,21,14.75,14.76,14.72,14.74,46
20190201|2018-11-21 09:30,21,14.73,14.75,14.73,14.74,31
20190201|2018-11-21 10:00,21,14.75,14.76,14.73,14.74,14
20190201|2018-11-21 10:30,21,14.72,14.74,14.72,14.73,9
20190201|2018-11-21 11:00,21,14.73,14.75,14.71,14.71,36
20190201|2018-11-21 11:30,21,14.76,14.79,14.76,14.79,17
20190201|2018-11-21 12:00,21,14.76,14.76,14.76,14.76,1
20190201|2018-11-21 12:30,21,14.74,14.75,14.69,14.71,27
20190201|2018-11-21 13:00,21,14.71,14.71,14.7,14.71,5
20190201|2018-11-21 13:30,21,14.7,14.7,14.7,14.7,10
20190201|2018-11-21 14:00,21,14.69,14.69,14.67,14.67,17
20190201|2018-11-21 14:30,21,14.69,14.7,14.67,14.67,5
20190201|2018-11-21 15:00,21,14.68,14.68,14.66,14.66,9
20190201|2018-11-25 17:00,26,14.53,14.53,14.53,14.53,1
20190201|2018-11-26 06:30,26,14.61,14.61,14.61,14.61,1
20190201|2018-11-26 08:00,26,14.62,14.62,14.62,14.62,1
20190201|2018-11-26 08:30,26,14.62,14.63,14.6,14.6,21
20190201|2018-11-26 09:00,26,14.61,14.61,14.59,14.59,24
20190201|2018-11-26 09:30,26,14.6,14.62,14.59,14.59,10
20190201|2018-11-26 10:00,26,14.57,14.58,14.57,14.57,10
20190201|2018-11-26 10:30,26,14.56,14.57,14.55,14.55,23
20190201|2018-11-26 11:00,26,14.57,14.64,14.52,14.57,41
20190201|2018-11-26 11:30,26,14.54,14.54,14.54,14.54,3
20190201|2018-11-26 12:00,26,14.54,14.59,14.54,14.58,13
20190201|2018-11-26 12:30,26,14.59,14.59,14.58,14.58,10
20190201|2018-11-26 13:00,26,14.57,14.57,14.56,14.56,2
20190201|2018-11-27 08:00,27,14.58,14.61,14.58,14.61,4
20190201|2018-11-27 09:00,27,14.58,14.58,14.56,14.56,26
20190201|2018-11-27 09:30,27,14.58,14.58,14.55,14.55,31
20190201|2018-11-27 10:00,27,14.55,14.55,14.54,14.54,11
20190201|2018-11-27 10:30,27,14.54,14.54,14.54,14.54,2
20190201|2018-11-27 11:00,27,14.56,14.63,14.56,14.6,14
20190201|2018-11-27 11:30,27,14.6,14.6,14.6,14.6,1
20190201|2018-11-27 12:00,27,14.6,14.6,14.57,14.57,2
20190201|2018-11-27 14:00,27,14.58,14.58,14.58,14.58,3
20190201|2018-11-28 07:00,28,14.67,14.68,14.67,14.68,3
20190201|2018-11-28 08:00,28,14.67,14.67,14.67,14.67,10
20190201|2018-11-28 08:30,28,14.66,14.68,14.66,14.68,6
20190201|2018-11-28 09:00,28,14.66,14.66,14.66,14.66,3
20190201|2018-11-28 09:30,28,14.66,14.68,14.66,14.68,4
20190201|2018-11-28 10:00,28,14.72,14.72,14.7,14.7,2
20190201|2018-11-28 10:30,28,14.69,14.69,14.67,14.67,2
20190201|2018-11-28 11:00,28,14.68,14.68,14.64,14.67,16
20190201|2018-11-28 11:30,28,14.66,14.66,14.61,14.61,12
20190201|2018-11-28 12:00,28,14.63,14.69,14.63,14.68,16
20190201|2018-11-28 13:00,28,14.68,14.68,14.66,14.66,2
20190201|2018-11-28 13:30,28,14.68,14.68,14.68,14.68,2
20190201|2018-11-29 07:30,29,14.74,14.81,14.74,14.78,6
20190201|2018-11-29 08:00,29,14.69,14.69,14.64,14.68,9
20190201|2018-11-29 09:00,29,14.69,14.69,14.69,14.69,1
20190201|2018-11-29 09:30,29,14.7,14.72,14.7,14.72,5
20190201|2018-11-29 10:00,29,14.73,14.73,14.69,14.69,13
20190201|2018-11-29 10:30,29,14.68,14.68,14.66,14.66,11
20190201|2018-11-29 11:00,29,14.69,14.79,14.69,14.74,43
20190201|2018-11-29 13:00,29,14.71,14.71,14.71,14.71,1
20190201|2018-11-29 14:00,29,14.71,14.73,14.71,14.73,3
20190201|2018-11-29 15:00,29,14.73,14.73,14.73,14.73,2
20190201|2018-11-29 15:30,29,14.74,14.74,14.74,14.74,1
20190201|2018-11-30 07:30,30,14.8,14.8,14.8,14.8,1
20190201|2018-11-30 08:00,30,14.8,14.81,14.8,14.81,2
20190201|2018-11-30 08:30,30,14.83,14.83,14.82,14.83,6
20190201|2018-11-30 09:00,30,14.83,14.83,14.8,14.83,12
20190201|2018-11-30 09:30,30,14.83,14.84,14.83,14.83,4
20190201|2018-11-30 10:00,30,14.81,14.82,14.7,14.7,10
20190201|2018-11-30 10:30,30,14.68,14.7,14.68,14.7,18
20190201|2018-11-30 11:00,30,14.68,14.7,14.65,14.67,8
20190201|2018-11-30 11:30,30,14.71,14.73,14.71,14.73,8
20190201|2018-11-30 12:00,30,14.7,14.72,14.7,14.72,2
20190201|2018-11-30 12:30,30,14.71,14.72,14.7,14.7,3
20190201|2018-11-30 13:00,30,14.69,14.72,14.69,14.72,8
20190201|2018-11-30 13:30,30,14.71,14.71,14.7,14.7,9
20190201|2018-12-02 17:00,3,14.66,14.66,14.66,14.66,1
20190201|2018-12-02 17:30,3,14.85,14.85,14.85,14.85,1
20190201|2018-12-02 23:00,3,14.85,14.85,14.85,14.85,1
20190201|2018-12-03 02:00,3,14.83,14.85,14.83,14.85,3
20190201|2018-12-03 05:00,3,14.86,14.86,14.86,14.86,2
20190201|2018-12-03 06:00,3,14.91,14.91,14.91,14.91,2
20190201|2018-12-03 06:30,3,14.89,14.89,14.89,14.89,3
20190201|2018-12-03 07:00,3,14.9,14.9,14.89,14.89,7
20190201|2018-12-03 08:00,3,14.89,14.9,14.89,14.9,16
20190201|2018-12-03 08:30,3,14.9,14.93,14.87,14.87,17
20190201|2018-12-03 09:00,3,14.92,14.92,14.92,14.92,1
20190201|2018-12-03 09:30,3,14.91,14.93,14.9,14.9,20
20190201|2018-12-03 10:30,3,14.92,14.93,14.9,14.9,9
20190201|2018-12-03 11:00,3,14.88,14.88,14.76,14.8,23
20190201|2018-12-03 11:30,3,14.82,14.84,14.82,14.83,6
20190201|2018-12-03 12:00,3,14.84,14.84,14.84,14.84,3
20190201|2018-12-03 12:30,3,14.85,14.88,14.85,14.88,7
20190201|2018-12-03 13:00,3,14.87,14.88,14.87,14.88,5
20190201|2018-12-03 13:30,3,14.87,14.87,14.87,14.87,3
20190201|2018-12-03 14:00,3,14.87,14.87,14.87,14.87,3
20190201|2018-12-03 14:30,3,14.86,14.86,14.86,14.86,1
20190201|2018-12-04 07:30,4,14.85,14.85,14.85,14.85,1
20190201|2018-12-04 08:30,4,14.81,14.83,14.77,14.83,15
20190201|2018-12-04 09:00,4,14.76,14.79,14.72,14.72,39
20190201|2018-12-04 09:30,4,14.71,14.75,14.71,14.75,26
20190201|2018-12-04 10:00,4,14.75,14.75,14.72,14.74,31
20190201|2018-12-04 10:30,4,14.73,14.75,14.73,14.74,20
20190201|2018-12-04 11:00,4,14.76,14.79,14.72,14.72,38
20190201|2018-12-04 11:30,4,14.73,14.75,14.73,14.75,10
20190201|2018-12-04 12:00,4,14.72,14.73,14.7,14.7,11
20190201|2018-12-04 12:30,4,14.7,14.72,14.69,14.71,16
20190201|2018-12-04 13:00,4,14.69,14.74,14.68,14.74,10
20190201|2018-12-04 14:00,4,14.71,14.71,14.69,14.69,5
20190201|2018-12-04 14:30,4,14.67,14.67,14.67,14.67,3
20190201|2018-12-04 15:30,4,14.69,14.69,14.69,14.69,3
20190201|2018-12-05 05:00,5,14.66,14.66,14.66,14.66,1
20190201|2018-12-05 07:30,5,14.71,14.71,14.71,14.71,2
20190201|2018-12-05 08:00,5,14.73,14.73,14.73,14.73,1
20190201|2018-12-05 08:30,5,14.71,14.73,14.71,14.73,3
20190201|2018-12-05 09:00,5,14.73,14.73,14.73,14.73,1
20190201|2018-12-05 09:30,5,14.7,14.71,14.69,14.71,5
20190201|2018-12-05 10:00,5,14.69,14.7,14.68,14.69,6
20190201|2018-12-05 10:30,5,14.7,14.7,14.7,14.7,1
20190201|2018-12-05 11:00,5,14.67,14.73,14.63,14.65,73
20190201|2018-12-05 11:30,5,14.66,14.66,14.61,14.61,27
20190201|2018-12-05 12:00,5,14.59,14.61,14.59,14.61,2
20190201|2018-12-05 12:30,5,14.6,14.62,14.6,14.62,7
20190201|2018-12-05 13:00,5,14.6,14.6,14.6,14.6,1
20190201|2018-12-05 14:30,5,14.6,14.6,14.6,14.6,4
20190201|2018-12-05 15:30,5,14.6,14.6,14.59,14.59,8
20190201|2018-12-06 08:30,6,14.59,14.59,14.49,14.55,47
20190201|2018-12-06 09:00,6,14.51,14.53,14.47,14.47,34
20190201|2018-12-06 09:30,6,14.52,14.52,14.5,14.51,31
20190201|2018-12-06 10:00,6,14.52,14.54,14.5,14.54,14
20190201|2018-12-06 10:30,6,14.52,14.55,14.52,14.54,20
20190201|2018-12-06 11:00,6,14.53,14.54,14.46,14.5,67
20190201|2018-12-06 11:30,6,14.47,14.47,14.47,14.47,2
20190201|2018-12-06 12:00,6,14.46,14.48,14.45,14.45,13
20190201|2018-12-06 12:30,6,14.48,14.48,14.44,14.44,10
20190201|2018-12-06 13:00,6,14.47,14.47,14.47,14.47,2
20190201|2018-12-06 13:30,6,14.44,14.46,14.44,14.46,14
20190201|2018-12-06 14:00,6,14.44,14.44,14.44,14.44,1
20190201|2018-12-06 14:30,6,14.44,14.44,14.44,14.44,10
20190201|2018-12-06 15:30,6,14.45,14.45,14.45,14.45,1
20190201|2018-12-07 08:30,7,14.46,14.49,14.45,14.49,9
20190201|2018-12-07 09:00,7,14.48,14.48,14.45,14.45,6
20190201|2018-12-07 09:30,7,14.45,14.45,14.44,14.44,12
20190201|2018-12-07 10:00,7,14.44,14.44,14.44,14.44,4
20190201|2018-12-07 10:30,7,14.44,14.44,14.41,14.42,27
20190201|2018-12-07 11:00,7,14.41,14.41,14.35,14.4,42
20190201|2018-12-07 11:30,7,14.38,14.4,14.38,14.39,23
20190201|2018-12-07 12:00,7,14.38,14.42,14.38,14.42,16
20190201|2018-12-07 12:30,7,14.4,14.41,14.39,14.41,10
20190201|2018-12-07 13:00,7,14.39,14.39,14.39,14.39,1
20190201|2018-12-07 13:30,7,14.4,14.4,14.37,14.37,4
20190201|2018-12-10 08:30,10,14.42,14.44,14.42,14.44,4
20190201|2018-12-10 09:00,10,14.43,14.44,14.42,14.44,28
20190201|2018-12-10 09:30,10,14.45,14.45,14.41,14.41,17
20190201|2018-12-10 10:00,10,14.41,14.41,14.4,14.41,10
20190201|2018-12-10 10:30,10,14.4,14.4,14.35,14.35,12
20190201|2018-12-10 11:00,10,14.36,14.36,14.26,14.27,116
20190201|2018-12-10 11:30,10,14.27,14.27,14.23,14.23,33
20190201|2018-12-10 12:00,10,14.23,14.23,14.17,14.2,41
20190201|2018-12-10 12:30,10,14.21,14.21,14.21,14.21,1
20190201|2018-12-10 13:00,10,14.2,14.22,14.2,14.22,17
20190201|2018-12-10 15:00,10,14.21,14.21,14.21,14.21,3
20190201|2018-12-10 20:00,11,14.25,14.27,14.25,14.27,2
20190201|2018-12-11 02:30,11,14.25,14.25,14.25,14.25,1
20190201|2018-12-11 08:00,11,14.28,14.3,14.28,14.3,9
20190201|2018-12-11 08:30,11,14.31,14.31,14.29,14.29,2
20190201|2018-12-11 09:00,11,14.27,14.31,14.26,14.3,22
20190201|2018-12-11 09:30,11,14.31,14.35,14.31,14.35,17
20190201|2018-12-11 10:00,11,14.35,14.39,14.32,14.34,53
20190201|2018-12-11 10:30,11,14.34,14.35,14.33,14.34,40
20190201|2018-12-11 11:00,11,14.33,14.4,14.32,14.35,68
20190201|2018-12-11 11:30,11,14.36,14.4,14.36,14.4,10
20190201|2018-12-11 12:00,11,14.4,14.43,14.4,14.41,22
20190201|2018-12-11 12:30,11,14.42,14.42,14.41,14.42,15
20190201|2018-12-11 13:00,11,14.41,14.42,14.41,14.41,5
20190201|2018-12-11 13:30,11,14.42,14.42,14.42,14.42,2
20190201|2018-12-11 14:00,11,14.41,14.42,14.41,14.42,2
20190201|2018-12-11 15:00,11,14.42,14.42,14.42,14.42,1
20190201|2018-12-11 19:30,12,14.43,14.46,14.43,14.46,3
20190201|2018-12-12 06:30,12,14.47,14.47,14.47,14.47,1
20190201|2018-12-12 07:30,12,14.51,14.55,14.51,14.55,9
20190201|2018-12-12 08:00,12,14.57,14.57,14.53,14.55,12
20190201|2018-12-12 08:30,12,14.53,14.55,14.5,14.55,22
20190201|2018-12-12 09:00,12,14.52,14.52,14.5,14.52,12
20190201|2018-12-12 09:30,12,14.54,14.58,14.54,14.55,12
20190201|2018-12-12 10:00,12,14.52,14.52,14.5,14.52,4
20190201|2018-12-12 10:30,12,14.53,14.56,14.52,14.55,19
20190201|2018-12-12 11:00,12,14.56,14.59,14.55,14.57,19
20190201|2018-12-12 11:30,12,14.56,14.57,14.54,14.57,6
20190201|2018-12-12 12:00,12,14.58,14.58,14.58,14.58,7
20190201|2018-12-12 12:30,12,14.56,14.57,14.56,14.57,4
20190201|2018-12-12 13:00,12,14.58,14.58,14.55,14.55,5
20190201|2018-12-12 13:30,12,14.53,14.53,14.53,14.53,3
20190201|2018-12-12 14:00,12,14.55,14.55,14.54,14.54,4
20190201|2018-12-12 14:30,12,14.52,14.52,14.51,14.51,3
20190201|2018-12-12 17:00,13,14.53,14.53,14.53,14.53,1
20190201|2018-12-13 05:00,13,14.56,14.56,14.56,14.56,1
20190201|2018-12-13 08:30,13,14.52,14.55,14.48,14.55,18
20190201|2018-12-13 09:00,13,14.54,14.55,14.47,14.49,39
20190201|2018-12-13 09:30,13,14.47,14.49,14.47,14.49,2
20190201|2018-12-13 10:00,13,14.5,14.51,14.5,14.51,16
20190201|2018-12-13 10:30,13,14.49,14.51,14.49,14.51,14
20190201|2018-12-13 11:00,13,14.52,14.58,14.51,14.57,47
20190201|2018-12-13 11:30,13,14.57,14.64,14.57,14.64,33
20190201|2018-12-13 12:00,13,14.61,14.61,14.6,14.6,10
20190201|2018-12-13 12:30,13,14.63,14.63,14.63,14.63,1
20190201|2018-12-13 13:00,13,14.65,14.66,14.65,14.66,2
20190201|2018-12-13 13:30,13,14.63,14.63,14.63,14.63,2
20190201|2018-12-14 04:30,14,14.64,14.64,14.64,14.64,6
20190201|2018-12-14 08:00,14,14.64,14.64,14.64,14.64,11
20190201|2018-12-14 08:30,14,14.64,14.66,14.64,14.66,10
20190201|2018-12-14 09:00,14,14.64,14.65,14.59,14.61,15
20190201|2018-12-14 09:30,14,14.58,14.6,14.58,14.59,17
20190201|2018-12-14 10:00,14,14.59,14.59,14.59,14.59,1
20190201|2018-12-14 10:30,14,14.6,14.64,14.6,14.62,26
20190201|2018-12-14 11:00,14,14.62,14.65,14.56,14.65,76
20190201|2018-12-14 11:30,14,14.65,14.65,14.62,14.62,13
20190201|2018-12-14 12:00,14,14.63,14.64,14.63,14.64,4
20190201|2018-12-14 12:30,14,14.66,14.66,14.63,14.63,8
20190201|2018-12-14 13:00,14,14.65,14.65,14.61,14.61,4
20190201|2018-12-14 13:30,14,14.65,14.65,14.63,14.63,4
20190201|2018-12-17 08:30,17,14.63,14.64,14.62,14.63,15
20190201|2018-12-17 09:00,17,14.61,14.61,14.56,14.58,8
20190201|2018-12-17 09:30,17,14.58,14.58,14.56,14.58,8
20190201|2018-12-17 10:00,17,14.57,14.57,14.57,14.57,2
20190201|2018-12-17 10:30,17,14.58,14.61,14.58,14.58,7
20190201|2018-12-17 11:00,17,14.6,14.63,14.58,14.59,40
20190201|2018-12-17 11:30,17,14.59,14.63,14.59,14.59,9
20190201|2018-12-17 12:00,17,14.58,14.6,14.57,14.59,22
20190201|2018-12-17 12:30,17,14.56,14.56,14.52,14.52,6
20190201|2018-12-17 13:00,17,14.54,14.54,14.54,14.54,1
20190201|2018-12-18 06:30,18,14.53,14.53,14.53,14.53,1
20190201|2018-12-18 07:00,18,14.54,14.54,14.54,14.54,1
20190201|2018-12-18 08:00,18,14.5,14.5,14.48,14.48,15
20190201|2018-12-18 08:30,18,14.5,14.5,14.47,14.47,19
20190201|2018-12-18 09:00,18,14.47,14.49,14.45,14.48,31
20190201|2018-12-18 09:30,18,14.47,14.47,14.46,14.46,7
20190201|2018-12-18 10:00,18,14.45,14.46,14.44,14.45,17
20190201|2018-12-18 10:30,18,14.45,14.49,14.44,14.49,12
20190201|2018-12-18 11:00,18,14.49,14.51,14.46,14.51,20
20190201|2018-12-18 11:30,18,14.52,14.57,14.52,14.57,23
20190201|2018-12-18 12:00,18,14.57,14.57,14.56,14.56,12
20190201|2018-12-18 12:30,18,14.57,14.61,14.56,14.61,16
20190201|2018-12-18 13:00,18,14.59,14.59,14.59,14.59,2
20190201|2018-12-18 13:30,18,14.57,14.57,14.57,14.57,1
20190201|2018-12-18 15:30,18,14.58,14.58,14.58,14.58,2
20190201|2018-12-19 08:00,19,14.57,14.59,14.57,14.59,2
20190201|2018-12-19 08:30,19,14.57,14.6,14.57,14.59,45
20190201|2018-12-19 09:00,19,14.57,14.57,14.52,14.53,33
20190201|2018-12-19 09:30,19,14.54,14.55,14.54,14.55,2
20190201|2018-12-19 10:00,19,14.53,14.54,14.52,14.52,6
20190201|2018-12-19 10:30,19,14.5,14.5,14.47,14.47,8
20190201|2018-12-19 11:00,19,14.47,14.48,14.4,14.43,15
20190201|2018-12-19 11:30,19,14.44,14.44,14.44,14.44,1
20190201|2018-12-19 12:30,19,14.43,14.43,14.42,14.43,5
20190201|2018-12-19 13:00,19,14.44,14.44,14.44,14.44,1
20190201|2018-12-19 14:00,19,14.43,14.43,14.43,14.43,1
20190201|2018-12-19 14:30,19,14.46,14.46,14.46,14.46,4
20190201|2018-12-19 15:00,19,14.47,14.47,14.47,14.47,1
20190201|2018-12-19 15:30,19,14.46,14.48,14.46,14.48,5
20190201|2018-12-20 07:00,20,14.45,14.45,14.44,14.44,3
20190201|2018-12-20 08:00,20,14.42,14.42,14.42,14.42,2
20190201|2018-12-20 08:30,20,14.43,14.43,14.42,14.42,7
20190201|2018-12-20 09:00,20,14.42,14.45,14.42,14.45,8
20190201|2018-12-20 10:00,20,14.41,14.41,14.4,14.4,10
20190201|2018-12-20 10:30,20,14.43,14.5,14.43,14.48,14
20190201|2018-12-20 11:00,20,14.46,14.46,14.43,14.46,36
20190201|2018-12-20 11:30,20,14.47,14.5,14.47,14.5,16
20190201|2018-12-20 12:00,20,14.51,14.53,14.48,14.53,7
20190201|2018-12-20 12:30,20,14.5,14.52,14.5,14.52,2
20190201|2018-12-20 14:00,20,14.49,14.49,14.49,14.49,1
20190201|2018-12-21 08:30,21,14.58,14.63,14.54,14.54,26
20190201|2018-12-21 09:00,21,14.56,14.63,14.56,14.58,25
20190201|2018-12-21 09:30,21,14.6,14.6,14.55,14.55,4
20190201|2018-12-21 10:00,21,14.57,14.57,14.57,14.57,3
20190201|2018-12-21 10:30,21,14.59,14.62,14.57,14.58,6
20190201|2018-12-21 11:00,21,14.57,14.57,14.49,14.49,8
20190201|2018-12-21 11:30,21,14.5,14.51,14.49,14.51,8
20190201|2018-12-21 12:00,21,14.49,14.49,14.47,14.49,6
20190201|2018-12-21 13:00,21,14.51,14.51,14.49,14.49,2
20190201|2018-12-21 13:30,21,14.49,14.49,14.48,14.48,3
20190201|2018-12-24 04:00,24,14.46,14.46,14.46,14.46,1
20190201|2018-12-24 07:00,24,14.44,14.44,14.44,14.44,4
20190201|2018-12-24 08:00,24,14.46,14.48,14.46,14.48,2
20190201|2018-12-24 08:30,24,14.5,14.5,14.46,14.46,8
20190201|2018-12-24 09:00,24,14.47,14.47,14.45,14.45,7
20190201|2018-12-24 09:30,24,14.45,14.45,14.45,14.45,4
20190201|2018-12-24 10:00,24,14.43,14.43,14.43,14.43,1
20190201|2018-12-24 10:30,24,14.42,14.43,14.42,14.42,12
20190201|2018-12-24 11:00,24,14.43,14.43,14.37,14.38,25
20190201|2018-12-24 11:30,24,14.37,14.39,14.35,14.35,18
20190201|2018-12-25 17:00,26,14.33,14.33,14.33,14.33,1
20190201|2018-12-26 09:00,26,14.41,14.44,14.4,14.44,39
20190201|2018-12-26 09:30,26,14.44,14.45,14.44,14.45,11
20190201|2018-12-26 10:00,26,14.41,14.42,14.4,14.42,6
20190201|2018-12-26 10:30,26,14.38,14.4,14.38,14.4,6
20190201|2018-12-26 11:00,26,14.4,14.4,14.35,14.39,21
20190201|2018-12-26 11:30,26,14.4,14.44,14.4,14.44,21
20190201|2018-12-26 12:00,26,14.45,14.47,14.45,14.47,7
20190201|2018-12-26 12:30,26,14.45,14.45,14.42,14.43,11
20190201|2018-12-26 13:30,26,14.44,14.44,14.44,14.44,7
20190201|2018-12-26 14:00,26,14.45,14.45,14.45,14.45,3
20190201|2018-12-26 14:30,26,14.43,14.43,14.43,14.43,3
20190201|2018-12-26 15:00,26,14.43,14.43,14.43,14.43,2
20190201|2018-12-26 19:30,27,14.44,14.44,14.44,14.44,1
20190201|2018-12-27 07:30,27,14.44,14.44,14.44,14.44,1
20190201|2018-12-27 08:00,27,14.46,14.46,14.46,14.46,5
20190201|2018-12-27 09:00,27,14.44,14.44,14.41,14.41,11
20190201|2018-12-27 09:30,27,14.41,14.44,14.41,14.43,14
20190201|2018-12-27 10:00,27,14.43,14.43,14.43,14.43,5
20190201|2018-12-27 11:00,27,14.44,14.49,14.44,14.47,17
20190201|2018-12-27 12:00,27,14.48,14.48,14.47,14.47,2
20190201|2018-12-27 12:30,27,14.46,14.46,14.45,14.45,3
20190201|2018-12-27 13:00,27,14.48,14.48,14.45,14.45,2
20190201|2018-12-27 13:30,27,14.47,14.47,14.47,14.47,1
20190201|2018-12-27 15:00,27,14.47,14.47,14.47,14.47,2
20190201|2018-12-27 17:00,28,14.47,14.49,14.47,14.49,4
20190201|2018-12-27 17:30,28,14.54,14.54,14.54,14.54,1
20190201|2018-12-28 07:00,28,14.51,14.51,14.51,14.51,1
20190201|2018-12-28 07:30,28,14.51,14.51,14.51,14.51,2
20190201|2018-12-28 08:00,28,14.52,14.52,14.49,14.51,8
20190201|2018-12-28 08:30,28,14.5,14.54,14.5,14.54,21
20190201|2018-12-28 09:00,28,14.57,14.63,14.57,14.62,30
20190201|2018-12-28 09:30,28,14.63,14.63,14.62,14.62,10
20190201|2018-12-28 10:00,28,14.65,14.65,14.65,14.65,9
20190201|2018-12-28 10:30,28,14.63,14.63,14.55,14.58,12
20190201|2018-12-28 11:00,28,14.58,14.69,14.58,14.61,22
20190201|2018-12-28 11:30,28,14.63,14.64,14.62,14.62,10
20190201|2018-12-28 12:00,28,14.63,14.64,14.63,14.63,9
20190201|2018-12-28 12:30,28,14.63,14.66,14.63,14.66,21
20190201|2018-12-28 13:00,28,14.66,14.69,14.66,14.67,14
20190201|2018-12-28 13:30,28,14.65,14.67,14.65,14.67,5
20190201|2018-12-30 17:00,31,14.69,14.75,14.68,14.71,13
20190201|2018-12-30 22:00,31,14.76,14.76,14.76,14.76,1
20190201|2018-12-31 01:30,31,14.73,14.73,14.73,14.73,1
20190201|2018-12-31 04:00,31,14.76,14.76,14.76,14.76,1
20190201|2018-12-31 06:00,31,14.76,14.8,14.76,14.79,11
20190201|2018-12-31 06:30,31,14.78,14.78,14.78,14.78,1
20190201|2018-12-31 07:30,31,14.79,14.84,14.79,14.81,11
20190201|2018-12-31 08:00,31,14.81,14.81,14.8,14.8,24
20190201|2018-12-31 08:30,31,14.77,14.78,14.73,14.78,24
20190201|2018-12-31 09:30,31,14.77,14.78,14.75,14.75,7
20190201|2018-12-31 10:00,31,14.75,14.75,14.75,14.75,3
20190201|2018-12-31 10:30,31,14.75,14.75,14.75,14.75,2
20190201|2018-12-31 11:00,31,14.73,14.73,14.63,14.64,22
20190201|2018-12-31 12:00,31,14.64,14.65,14.64,14.65,3
20190201|2018-12-31 12:30,31,14.69,14.7,14.69,14.69,5
20190201|2018-12-31 13:00,31,14.71,14.72,14.71,14.72,5
20190201|2019-01-02 08:00,2,14.75,14.75,14.75,14.75,15
20190201|2019-01-02 08:30,2,14.73,14.75,14.73,14.75,30
20190201|2019-01-02 09:00,2,14.75,14.76,14.73,14.73,15
20190201|2019-01-02 09:30,2,14.76,14.77,14.74,14.75,37
20190201|2019-01-02 10:00,2,14.76,14.76,14.76,14.76,1
20190201|2019-01-02 10:30,2,14.75,14.75,14.73,14.74,9
20190201|2019-01-02 11:00,2,14.74,14.75,14.7,14.73,28
20190201|2019-01-02 11:30,2,14.73,14.74,14.73,14.74,3
20190201|2019-01-02 12:00,2,14.74,14.76,14.74,14.74,8
20190201|2019-01-02 12:30,2,14.73,14.75,14.73,14.75,7
20190201|2019-01-02 13:00,2,14.76,14.76,14.75,14.75,6
20190201|2019-01-02 13:30,2,14.75,14.75,14.75,14.75,1
20190201|2019-01-02 14:00,2,14.75,14.75,14.75,14.75,2
20190201|2019-01-02 15:00,2,14.72,14.72,14.72,14.72,5
20190201|2019-01-02 15:30,2,14.73,14.73,14.73,14.73,1
20190201|2019-01-03 07:30,3,14.77,14.77,14.76,14.76,2
20190201|2019-01-03 08:00,3,14.77,14.77,14.77,14.77,1
20190201|2019-01-03 08:30,3,14.79,14.8,14.79,14.79,18
20190201|2019-01-03 09:00,3,14.78,14.78,14.78,14.78,1
20190201|2019-01-03 10:00,3,14.79,14.79,14.79,14.79,2
20190201|2019-01-03 10:30,3,14.77,14.78,14.76,14.76,20
20190201|2019-01-03 11:00,3,14.75,14.75,14.71,14.75,53
20190201|2019-01-03 11:30,3,14.73,14.75,14.73,14.74,7
20190201|2019-01-03 12:00,3,14.76,14.76,14.76,14.76,22
20190201|2019-01-03 12:30,3,14.74,14.76,14.74,14.75,5
20190201|2019-01-03 13:00,3,14.78,14.79,14.77,14.79,8
20190201|2019-01-03 13:30,3,14.8,14.8,14.8,14.8,6
20190201|2019-01-04 07:30,4,14.84,14.85,14.84,14.85,4
20190201|2019-01-04 08:00,4,14.81,14.81,14.8,14.8,2
20190201|2019-01-04 08:30,4,14.79,14.79,14.7,14.75,58
20190201|2019-01-04 09:00,4,14.74,14.74,14.7,14.73,28
20190201|2019-01-04 09:30,4,14.74,14.77,14.74,14.77,11
20190201|2019-01-04 10:00,4,14.77,14.78,14.77,14.78,13
20190201|2019-01-04 10:30,4,14.78,14.78,14.78,14.78,1
20190201|2019-01-04 11:00,4,14.75,14.75,14.72,14.74,17
20190201|2019-01-04 11:30,4,14.72,14.72,14.71,14.71,2
20190201|2019-01-04 12:00,4,14.71,14.74,14.71,14.74,5
20190201|2019-01-04 12:30,4,14.71,14.73,14.71,14.73,4
20190201|2019-01-04 13:00,4,14.74,14.75,14.74,14.75,5
20190201|2019-01-04 13:30,4,14.74,14.74,14.74,14.74,1
20190201|2019-01-07 07:30,7,14.72,14.72,14.72,14.72,1
20190201|2019-01-07 08:00,7,14.7,14.7,14.7,14.7,1
20190201|2019-01-07 08:30,7,14.7,14.72,14.68,14.71,14
20190201|2019-01-07 09:00,7,14.7,14.72,14.7,14.72,14
20190201|2019-01-07 09:30,7,14.7,14.72,14.7,14.72,16
20190201|2019-01-07 10:00,7,14.71,14.73,14.71,14.71,13
20190201|2019-01-07 10:30,7,14.71,14.72,14.69,14.69,7
20190201|2019-01-07 11:00,7,14.7,14.7,14.55,14.6,103
20190201|2019-01-07 11:30,7,14.61,14.61,14.6,14.6,7
20190201|2019-01-07 12:00,7,14.58,14.58,14.57,14.57,3
20190201|2019-01-07 12:30,7,14.58,14.58,14.57,14.58,36
20190201|2019-01-07 13:00,7,14.57,14.58,14.57,14.58,4
20190201|2019-01-07 14:00,7,14.58,14.58,14.58,14.58,1
20190201|2019-01-07 15:30,7,14.59,14.61,14.59,14.61,16
20190201|2019-01-08 07:00,8,14.54,14.54,14.54,14.54,1
20190201|2019-01-08 08:00,8,14.53,14.54,14.53,14.54,3
20190201|2019-01-08 08:30,8,14.52,14.52,14.4,14.45,64
20190201|2019-01-08 09:00,8,14.44,14.47,14.42,14.47,55
20190201|2019-01-08 09:30,8,14.47,14.48,14.46,14.48,12
20190201|2019-01-08 10:00,8,14.47,14.5,14.47,14.5,12
20190201|2019-01-08 10:30,8,14.48,14.5,14.47,14.49,10
20190201|2019-01-08 11:00,8,14.48,14.48,14.43,14.43,54
20190201|2019-01-08 11:30,8,14.42,14.45,14.42,14.45,9
20190201|2019-01-08 12:00,8,14.43,14.43,14.43,14.43,3
20190201|2019-01-08 12:30,8,14.43,14.44,14.43,14.44,9
20190201|2019-01-08 13:00,8,14.43,14.43,14.4,14.42,33
20190201|2019-01-08 14:30,8,14.44,14.44,14.44,14.44,1
20190201|2019-01-09 07:00,9,14.41,14.41,14.41,14.41,2
20190201|2019-01-09 08:30,9,14.42,14.42,14.42,14.42,1
20190201|2019-01-09 09:00,9,14.43,14.43,14.43,14.43,1
20190201|2019-01-09 10:00,9,14.42,14.42,14.42,14.42,1
20190201|2019-01-09 10:30,9,14.41,14.42,14.41,14.41,16
20190201|2019-01-09 11:00,9,14.41,14.41,14.34,14.35,78
20190201|2019-01-09 11:30,9,14.35,14.35,14.35,14.35,8
20190201|2019-01-09 12:00,9,14.34,14.36,14.31,14.34,44
20190201|2019-01-09 12:30,9,14.32,14.32,14.32,14.32,1
20190201|2019-01-09 13:00,9,14.32,14.34,14.31,14.31,23
20190201|2019-01-09 13:30,9,14.34,14.35,14.34,14.35,13
20190201|2019-01-09 14:00,9,14.36,14.36,14.35,14.35,3
20190201|2019-01-09 14:30,9,14.35,14.35,14.35,14.35,5
20190201|2019-01-09 15:30,9,14.35,14.36,14.35,14.36,2
20190201|2019-01-09 17:00,10,14.28,14.28,14.28,14.28,1
20190201|2019-01-09 23:30,10,14.37,14.37,14.37,14.37,2
20190201|2019-01-10 07:00,10,14.38,14.38,14.37,14.37,3
20190201|2019-01-10 07:30,10,14.36,14.36,14.36,14.36,4
20190201|2019-01-10 08:30,10,14.34,14.34,14.28,14.34,15
20190201|2019-01-10 09:00,10,14.36,14.36,14.34,14.35,25
20190201|2019-01-10 09:30,10,14.35,14.36,14.34,14.34,16
20190201|2019-01-10 10:00,10,14.35,14.35,14.34,14.35,10
20190201|2019-01-10 10:30,10,14.34,14.35,14.34,14.35,5
20190201|2019-01-10 11:00,10,14.36,14.46,14.36,14.46,78
20190201|2019-01-10 11:30,10,14.45,14.46,14.43,14.45,22
20190201|2019-01-10 12:00,10,14.46,14.46,14.45,14.45,22
20190201|2019-01-10 12:30,10,14.45,14.45,14.44,14.45,9
20190201|2019-01-10 13:00,10,14.44,14.44,14.43,14.43,4
20190201|2019-01-10 13:30,10,14.45,14.46,14.45,14.46,2
20190201|2019-01-10 15:00,10,14.45,14.45,14.45,14.45,3
20190201|2019-01-10 15:30,10,14.46,14.48,14.46,14.48,5
20190201|2019-01-10 20:00,11,14.38,14.38,14.38,14.38,3
20190201|2019-01-11 07:00,11,14.45,14.45,14.45,14.45,1
20190201|2019-01-11 07:30,11,14.46,14.53,14.46,14.5,32
20190201|2019-01-11 08:00,11,14.49,14.52,14.49,14.52,5
20190201|2019-01-11 08:30,11,14.47,14.49,14.47,14.49,5
20190201|2019-01-11 09:00,11,14.48,14.49,14.47,14.48,17
20190201|2019-01-11 09:30,11,14.48,14.48,14.43,14.43,22
20190201|2019-01-11 10:00,11,14.43,14.48,14.43,14.48,20
20190201|2019-01-11 10:30,11,14.47,14.47,14.47,14.47,2
20190201|2019-01-11 11:00,11,14.45,14.52,14.45,14.49,39
20190201|2019-01-11 11:30,11,14.5,14.51,14.5,14.51,3
20190201|2019-01-11 12:00,11,14.5,14.5,14.5,14.5,1
20190201|2019-01-11 12:30,11,14.5,14.53,14.49,14.51,31
20190201|2019-01-11 13:00,11,14.5,14.51,14.48,14.48,9
20190201|2019-01-11 13:30,11,14.5,14.5,14.48,14.48,2
20190201|2019-01-13 17:30,14,14.49,14.49,14.49,14.49,3
20190201|2019-01-13 18:30,14,14.49,14.49,14.49,14.49,2
20190201|2019-01-13 21:00,14,14.46,14.46,14.46,14.46,1
20190201|2019-01-14 07:30,14,14.48,14.48,14.48,14.48,3
20190201|2019-01-14 08:30,14,14.45,14.45,14.36,14.38,65
20190201|2019-01-14 09:00,14,14.38,14.4,14.32,14.34,100
20190201|2019-01-14 09:30,14,14.33,14.34,14.31,14.34,33
20190201|2019-01-14 10:00,14,14.33,14.34,14.33,14.33,12
20190201|2019-01-14 10:30,14,14.32,14.36,14.32,14.36,55
20190201|2019-01-14 11:00,14,14.37,14.4,14.34,14.34,103
20190201|2019-01-14 11:30,14,14.35,14.36,14.34,14.34,10
20190201|2019-01-14 12:00,14,14.33,14.33,14.31,14.31,24
20190201|2019-01-14 12:30,14,14.3,14.33,14.29,14.32,21
20190201|2019-01-14 13:00,14,14.32,14.32,14.3,14.32,8
20190201|2019-01-14 14:00,14,14.32,14.32,14.3,14.3,7
20190201|2019-01-14 14:30,14,14.32,14.33,14.32,14.33,6
20190201|2019-01-14 15:00,14,14.31,14.31,14.31,14.31,1
20190201|2019-01-14 23:00,15,14.33,14.33,14.33,14.33,1
20190201|2019-01-15 07:30,15,14.35,14.35,14.35,14.35,1
20190201|2019-01-15 08:00,15,14.35,14.35,14.35,14.35,5
20190201|2019-01-15 08:30,15,14.34,14.37,14.33,14.36,45
20190201|2019-01-15 09:00,15,14.36,14.38,14.33,14.34,33
20190201|2019-01-15 09:30,15,14.34,14.36,14.34,14.35,13
20190201|2019-01-15 10:00,15,14.34,14.35,14.34,14.35,3
20190201|2019-01-15 10:30,15,14.36,14.36,14.36,14.36,6
20190201|2019-01-15 11:00,15,14.36,14.36,14.26,14.29,125
20190201|2019-01-15 11:30,15,14.3,14.32,14.3,14.32,23
20190201|2019-01-15 12:00,15,14.33,14.33,14.32,14.33,5
20190201|2019-01-15 12:30,15,14.33,14.34,14.33,14.34,8
20190201|2019-01-15 13:00,15,14.34,14.34,14.32,14.32,2
20190201|2019-01-15 13:30,15,14.32,14.33,14.32,14.33,6
20190201|2019-01-15 22:30,16,14.29,14.29,14.29,14.29,3
20190201|2019-01-16 05:30,16,14.3,14.3,14.3,14.3,1
20190201|2019-01-16 06:00,16,14.29,14.29,14.29,14.29,3
20190201|2019-01-16 08:30,16,14.27,14.28,14.24,14.28,41
20190201|2019-01-16 09:00,16,14.27,14.27,14.24,14.27,14
20190201|2019-01-16 09:30,16,14.28,14.29,14.28,14.29,6
20190201|2019-01-16 10:00,16,14.29,14.35,14.28,14.29,54
20190201|2019-01-16 10:30,16,14.29,14.31,14.29,14.29,17
20190201|2019-01-16 11:00,16,14.3,14.3,14.26,14.28,36
20190201|2019-01-16 11:30,16,14.28,14.29,14.28,14.29,2
20190201|2019-01-16 12:00,16,14.29,14.29,14.26,14.26,11
20190201|2019-01-16 12:30,16,14.27,14.27,14.26,14.27,9
20190201|2019-01-16 13:00,16,14.27,14.27,14.26,14.26,9
20190201|2019-01-16 13:30,16,14.26,14.26,14.24,14.24,14
20190201|2019-01-16 14:00,16,14.23,14.23,14.23,14.23,5
20190201|2019-01-16 14:30,16,14.23,14.25,14.23,14.25,2
20190201|2019-01-16 15:00,16,14.26,14.26,14.26,14.26,1
20190201|2019-01-16 17:00,17,14.23,14.23,14.23,14.23,1
20190201|2019-01-16 19:30,17,14.23,14.23,14.22,14.22,6
20190201|2019-01-16 23:30,17,14.22,14.22,14.22,14.22,3
20190201|2019-01-17 04:00,17,14.23,14.23,14.23,14.23,1
20190201|2019-01-17 07:00,17,14.23,14.23,14.22,14.22,2
20190201|2019-01-17 07:30,17,14.22,14.23,14.21,14.23,4
20190201|2019-01-17 08:30,17,14.22,14.22,14.17,14.17,46
20190201|2019-01-17 09:00,17,14.18,14.19,14.14,14.16,109
20190201|2019-01-17 09:30,17,14.17,14.18,14.17,14.18,23
20190201|2019-01-17 10:00,17,14.19,14.2,14.18,14.19,11
20190201|2019-01-17 10:30,17,14.18,14.22,14.18,14.22,13
20190201|2019-01-17 11:00,17,14.21,14.21,14.13,14.15,119
20190201|2019-01-17 11:30,17,14.15,14.16,14.14,14.16,20
20190201|2019-01-17 12:00,17,14.16,14.16,14.15,14.15,10
20190201|2019-01-17 12:30,17,14.15,14.17,14.15,14.17,4
20190201|2019-01-17 13:00,17,14.15,14.15,14.13,14.14,36
20190201|2019-01-17 13:30,17,14.14,14.14,14.14,14.14,1
20190201|2019-01-17 14:30,17,14.15,14.15,14.15,14.15,1
20190201|2019-01-17 15:30,17,14.13,14.13,14.13,14.13,4
20190201|2019-01-17 17:00,18,14.12,14.12,14.12,14.12,4
20190201|2019-01-18 01:00,18,14.15,14.15,14.15,14.15,1
20190201|2019-01-18 03:00,18,14.13,14.13,14.13,14.13,1
20190201|2019-01-18 06:00,18,14.14,14.14,14.14,14.14,1
20190201|2019-01-18 08:00,18,14.14,14.14,14.06,14.08,27
20190201|2019-01-18 08:30,18,14.06,14.06,14.03,14.03,47
20190201|2019-01-18 09:00,18,14.04,14.06,14.01,14.05,59
20190201|2019-01-18 09:30,18,14.06,14.08,14.06,14.06,19
20190201|2019-01-18 10:00,18,14.06,14.12,14.06,14.11,40
20190201|2019-01-18 10:30,18,14.12,14.15,14.11,14.15,48
20190201|2019-01-18 11:00,18,14.16,14.29,14.13,14.21,121
20190201|2019-01-18 11:30,18,14.2,14.23,14.18,14.19,17
20190201|2019-01-18 12:00,18,14.2,14.2,14.17,14.2,21
20190201|2019-01-18 12:30,18,14.2,14.24,14.19,14.23,53
20190201|2019-01-18 13:00,18,14.22,14.23,14.21,14.22,8
20190201|2019-01-18 13:30,18,14.22,14.25,14.22,14.24,39
20190201|2019-01-21 17:00,22,14.18,14.33,14.11,14.33,8
20190201|2019-01-22 06:30,22,14.29,14.31,14.29,14.31,4
20190201|2019-01-22 07:30,22,14.3,14.33,14.3,14.32,10
20190201|2019-01-22 08:00,22,14.31,14.31,14.29,14.29,2
20190201|2019-01-22 08:30,22,14.28,14.29,14.24,14.25,46
20190201|2019-01-22 09:00,22,14.24,14.24,14.17,14.19,94
20190201|2019-01-22 09:30,22,14.18,14.22,14.18,14.21,18
20190201|2019-01-22 10:00,22,14.2,14.21,14.19,14.21,25
20190201|2019-01-22 10:30,22,14.21,14.26,14.19,14.23,99
20190201|2019-01-22 11:00,22,14.23,14.23,14.15,14.18,61
20190201|2019-01-22 11:30,22,14.16,14.16,14.13,14.15,31
20190201|2019-01-22 12:00,22,14.14,14.14,14.14,14.14,2
20190201|2019-01-22 12:30,22,14.13,14.14,14.13,14.14,2
20190201|2019-01-22 13:00,22,14.14,14.14,14.13,14.13,8
20190201|2019-01-22 13:30,22,14.13,14.13,14.12,14.12,12
20190201|2019-01-22 14:00,22,14.13,14.13,14.12,14.13,13
20190201|2019-01-22 14:30,22,14.12,14.15,14.11,14.15,11
20190201|2019-01-22 15:00,22,14.11,14.11,14.11,14.11,4
20190201|2019-01-22 15:30,22,14.13,14.13,14.11,14.11,9
20190201|2019-01-22 17:00,23,14.09,14.09,14.08,14.08,2
20190201|2019-01-22 22:00,23,14.12,14.12,14.12,14.12,1
20190201|2019-01-23 06:30,23,14.12,14.13,14.12,14.13,5
20190201|2019-01-23 07:00,23,14.12,14.12,14.12,14.12,1
20190201|2019-01-23 07:30,23,14.11,14.12,14.1,14.1,13
20190201|2019-01-23 08:00,23,14.09,14.1,14.09,14.1,7
20190201|2019-01-23 08:30,23,14.11,14.14,14.09,14.12,51
20190201|2019-01-23 09:00,23,14.11,14.12,14.09,14.09,22
20190201|2019-01-23 09:30,23,14.09,14.1,14.08,14.1,14
20190201|2019-01-23 10:00,23,14.09,14.1,14.07,14.08,34
20190201|2019-01-23 10:30,23,14.07,14.1,14.04,14.05,43
20190201|2019-01-23 11:00,23,14.04,14.05,13.98,14,92
20190201|2019-01-23 11:30,23,14,14.01,14,14,23
20190201|2019-01-23 12:00,23,13.99,14,13.97,13.97,31
20190201|2019-01-23 12:30,23,13.98,13.99,13.94,13.94,95
20190201|2019-01-23 13:00,23,13.95,13.98,13.94,13.98,31
20190201|2019-01-23 13:30,23,13.98,13.99,13.98,13.99,4
20190201|2019-01-23 14:30,23,13.99,13.99,13.99,13.99,5
20190201|2019-01-23 17:00,24,13.9,13.9,13.9,13.9,1
20190201|2019-01-24 04:00,24,13.93,13.96,13.93,13.96,3
20190201|2019-01-24 05:00,24,13.93,13.93,13.93,13.93,2
20190201|2019-01-24 06:00,24,13.93,13.93,13.93,13.93,2
20190201|2019-01-24 07:00,24,13.95,13.95,13.95,13.95,1
20190201|2019-01-24 07:30,24,13.95,13.95,13.95,13.95,2
20190201|2019-01-24 08:00,24,13.94,13.95,13.94,13.95,2
20190201|2019-01-24 08:30,24,13.96,13.98,13.96,13.97,58
20190201|2019-01-24 09:00,24,13.96,13.96,13.93,13.95,60
20190201|2019-01-24 09:30,24,13.94,13.96,13.94,13.95,37
20190201|2019-01-24 10:00,24,13.96,13.97,13.95,13.97,25
20190201|2019-01-24 10:30,24,13.97,14,13.97,14,68
20190201|2019-01-24 11:00,24,14,14,13.96,13.97,27
20190201|2019-01-24 11:30,24,13.97,14.02,13.93,13.93,77
20190201|2019-01-24 12:00,24,13.95,13.95,13.94,13.94,4
20190201|2019-01-24 12:30,24,13.95,13.95,13.92,13.92,13
20190201|2019-01-24 13:00,24,13.94,13.94,13.94,13.94,1
20190201|2019-01-24 13:30,24,13.93,13.96,13.93,13.96,26
20190201|2019-01-24 14:00,24,13.94,13.94,13.92,13.92,8
20190201|2019-01-24 14:30,24,13.96,13.96,13.96,13.96,3
20190201|2019-01-24 15:00,24,13.93,13.93,13.93,13.93,1
20190201|2019-01-24 17:00,25,13.82,13.95,13.82,13.95,2
20190201|2019-01-24 17:30,25,13.97,13.97,13.97,13.97,1
20190201|2019-01-25 05:30,25,13.97,13.97,13.97,13.97,1
20190201|2019-01-25 08:30,25,13.93,13.93,13.91,13.91,7
20190201|2019-01-25 09:00,25,13.91,13.92,13.91,13.92,19
20190201|2019-01-25 10:00,25,13.95,13.95,13.95,13.95,1
20190201|2019-01-25 10:30,25,13.96,13.97,13.96,13.97,4
20190201|2019-01-25 11:00,25,13.97,14.03,13.97,14.03,84
20190201|2019-01-25 11:30,25,14.01,14.01,13.94,13.96,26
20190201|2019-01-25 12:00,25,13.95,13.98,13.94,13.97,23
20190201|2019-01-25 12:30,25,13.98,14,13.98,14,4
20190201|2019-01-25 13:00,25,13.99,13.99,13.97,13.97,14
20190201|2019-01-25 13:30,25,13.97,14,13.97,14,13
20190201|2019-01-27 17:00,28,14,14,14,14,6
20190201|2019-01-27 18:00,28,14,14,14,14,3
20190201|2019-01-28 08:30,28,13.96,13.96,13.93,13.93,7
20190201|2019-01-28 09:30,28,13.97,13.97,13.93,13.93,16
20190201|2019-01-28 10:00,28,13.92,13.95,13.92,13.92,21
20190201|2019-01-28 10:30,28,13.92,13.92,13.91,13.91,12
20190201|2019-01-28 11:00,28,13.9,13.99,13.88,13.98,68
20190201|2019-01-28 11:30,28,13.98,13.98,13.96,13.97,7
20190201|2019-01-28 12:00,28,13.98,13.98,13.98,13.98,3
20190201|2019-01-28 12:30,28,13.98,13.98,13.98,13.98,6
20190201|2019-01-28 13:00,28,13.98,14,13.98,14,49
20190201|2019-01-28 13:30,28,14,14.01,14,14.01,28
20190201|2019-01-28 14:00,28,14.01,14.04,14.01,14.04,11
20190201|2019-01-28 14:30,28,14.02,14.03,14.01,14.01,7
20190201|2019-01-28 17:30,29,14.01,14.01,14.01,14.01,1
20190201|2019-01-28 18:30,29,14.01,14.01,14.01,14.01,5
20190201|2019-01-28 19:00,29,14.01,14.02,14.01,14.02,5
20190201|2019-01-28 19:30,29,14.04,14.04,14.04,14.04,3
20190201|2019-01-28 21:00,29,14.04,14.04,14.04,14.04,1
20190201|2019-01-28 21:30,29,14.03,14.03,14.03,14.03,1
20190201|2019-01-28 22:00,29,14.04,14.05,14.04,14.05,9
20190201|2019-01-28 23:00,29,14.05,14.05,14.05,14.05,2
20190201|2019-01-28 23:30,29,14.03,14.03,14.03,14.03,2
20190201|2019-01-29 00:30,29,14.02,14.02,14.02,14.02,4
20190201|2019-01-29 06:30,29,14.05,14.05,14.05,14.05,1
20190201|2019-01-29 07:00,29,14.04,14.04,14.04,14.04,2
20190201|2019-01-29 07:30,29,14.04,14.04,14.02,14.02,4
20190201|2019-01-29 08:00,29,14.03,14.03,14.01,14.02,12
20190201|2019-01-29 08:30,29,14.01,14.02,14.01,14.02,11
20190201|2019-01-29 09:00,29,14.01,14.01,14.01,14.01,11
20190201|2019-01-29 09:30,29,14.02,14.02,14.01,14.01,2
20190201|2019-01-29 10:00,29,14.02,14.02,14.01,14.02,3
20190201|2019-01-29 10:30,29,14.02,14.03,13.99,14,41
20190201|2019-01-29 11:00,29,14.02,14.12,14.01,14.05,150
20190201|2019-01-29 11:30,29,14.07,14.1,14.07,14.08,31
20190201|2019-01-29 12:00,29,14.08,14.08,14.05,14.05,12
20190201|2019-01-29 12:30,29,14.05,14.05,14.05,14.05,1
20190201|2019-01-29 13:00,29,14.05,14.05,14.05,14.05,2
20190201|2019-01-29 13:30,29,14.05,14.05,14.05,14.05,3
20190201|2019-01-29 14:00,29,14.05,14.05,14.02,14.02,10
20190201|2019-01-29 14:30,29,14.05,14.05,14.05,14.05,1
20190201|2019-01-29 15:00,29,14.05,14.07,14.05,14.06,11
20190201|2019-01-30 03:00,30,14.1,14.1,14.1,14.1,1
20190201|2019-01-30 08:00,30,14.08,14.08,14.08,14.08,5
20190201|2019-01-30 08:30,30,14.05,14.05,14.05,14.05,5
20190201|2019-01-30 09:00,30,14.08,14.08,14.06,14.07,14
20190201|2019-01-30 09:30,30,14.05,14.07,14.05,14.07,3
20190201|2019-01-30 10:00,30,14.05,14.05,14.05,14.05,10
20190201|2019-01-30 10:30,30,14.05,14.05,14.05,14.05,2
20190201|2019-01-30 11:00,30,14.02,14.06,13.99,14.06,53
20190201|2019-01-30 12:00,30,14.05,14.05,14.05,14.05,15
20190201|2019-01-30 12:30,30,14.05,14.06,14.05,14.06,36
20190201|2019-01-30 13:00,30,14.03,14.03,14.03,14.03,1
20190201|2019-01-30 13:30,30,14.05,14.05,14.05,14.05,5
20190201|2019-01-30 15:30,30,14.03,14.03,14.03,14.03,1
20190201|2019-01-31 01:30,31,14.05,14.05,14.05,14.05,2
20190201|2019-01-31 07:00,31,14.05,14.05,14.05,14.05,6
20190201|2019-01-31 07:30,31,14.05,14.05,14.05,14.05,1
20190201|2019-01-31 08:30,31,14.02,14.02,14.02,14.02,1
20190201|2019-01-31 09:00,31,14.03,14.05,14.03,14.05,4
20190201|2019-01-31 10:30,31,14.05,14.05,14.05,14.05,16
20190201|2019-01-31 11:00,31,14.02,14.03,13.94,14.01,76
20190201|2019-01-31 11:30,31,14.01,14.05,14,14.04,36
20190201|2019-01-31 12:00,31,14.05,14.05,14.03,14.04,38
20190201|2019-01-31 12:30,31,14.02,14.04,14.02,14.04,9
20190201|2019-01-31 13:00,31,14.03,14.04,14.01,14.04,15
20190201|2019-01-31 14:00,31,14.04,14.04,14.04,14.04,10
20190201|2019-01-31 14:30,31,14.05,14.05,14.05,14.05,6
20190201|2019-02-01 08:30,1,14.05,14.07,14.05,14.06,5
20190201|2019-02-01 09:00,1,14.06,14.07,14.06,14.07,13
20190201|2019-02-01 09:30,1,14.07,14.07,14.07,14.07,6
20190201|2019-02-01 10:00,1,14.07,14.09,14.07,14.08,34
20190201|2019-02-01 10:30,1,14.08,14.08,14.06,14.07,29
20190201|2019-02-01 11:00,1,14.08,14.08,14.06,14.06,8
20190201|2019-02-01 11:30,1,14.04,14.04,14.04,14.04,3
20190201|2019-02-01 12:00,1,14.02,14.05,14.02,14.05,16
20190201|2019-02-01 12:30,1,14.06,14.06,14.04,14.05,6
20190201|2019-02-01 13:00,1,14.03,14.06,14.02,14.06,4
20190201|2019-02-04 07:00,4,14.03,14.03,14.03,14.03,1
20190201|2019-02-04 08:00,4,14.03,14.03,14.03,14.03,3
20190201|2019-02-04 08:30,4,14.01,14.06,14.01,14.05,10
20190201|2019-02-04 09:00,4,14.05,14.06,14.01,14.03,24
20190201|2019-02-04 09:30,4,14.03,14.03,14.01,14.02,19
20190201|2019-02-04 10:00,4,14.02,14.02,14.02,14.02,4
20190201|2019-02-04 10:30,4,14.02,14.04,14.01,14.04,17
20190201|2019-02-04 11:00,4,13.99,13.99,13.94,13.94,43
20190201|2019-02-04 11:30,4,13.95,13.95,13.95,13.95,4
20190201|2019-02-04 12:00,4,13.95,13.95,13.95,13.95,1
20190201|2019-02-04 12:30,4,13.94,13.94,13.94,13.94,7
20190201|2019-02-04 14:00,4,13.96,13.96,13.96,13.96,1
20190201|2019-02-04 14:30,4,13.96,13.96,13.96,13.96,1
20190201|2019-02-05 08:30,5,13.94,13.94,13.93,13.94,17
20190201|2019-02-05 10:00,5,13.94,13.94,13.94,13.94,1
20190201|2019-02-05 10:30,5,13.95,13.97,13.95,13.97,21
20190201|2019-02-05 11:00,5,13.96,13.96,13.91,13.92,54
20190201|2019-02-05 12:00,5,13.93,13.93,13.93,13.93,1
20190201|2019-02-05 12:30,5,13.93,13.93,13.93,13.93,6
20190201|2019-02-05 13:00,5,13.93,13.93,13.93,13.93,9
20190201|2019-02-05 14:30,5,13.94,13.95,13.94,13.95,2
20190201|2019-02-06 07:30,6,13.93,13.93,13.93,13.93,1
20190201|2019-02-06 08:00,6,13.95,13.96,13.94,13.95,7
20190201|2019-02-06 08:30,6,13.95,13.97,13.95,13.96,32
20190201|2019-02-06 09:00,6,13.96,13.97,13.93,13.94,31
20190201|2019-02-06 09:30,6,13.95,13.95,13.94,13.94,4
20190201|2019-02-06 10:00,6,13.93,13.93,13.93,13.93,2
20190201|2019-02-06 10:30,6,13.93,13.94,13.92,13.94,18
20190201|2019-02-06 11:00,6,13.94,13.94,13.92,13.92,23
20190201|2019-02-06 11:30,6,13.94,13.94,13.94,13.94,6
20190201|2019-02-06 12:00,6,13.94,13.94,13.94,13.94,7
20190201|2019-02-06 12:30,6,13.94,13.94,13.94,13.94,3
20190201|2019-02-06 13:00,6,13.94,13.94,13.94,13.94,3
20190201|2019-02-06 13:30,6,13.91,13.91,13.9,13.91,13
20190201|2019-02-06 14:00,6,13.91,13.91,13.9,13.9,3
20190201|2019-02-06 14:30,6,13.91,13.92,13.91,13.92,7
20190201|2019-02-06 15:00,6,13.92,13.92,13.92,13.92,4
20190201|2019-02-06 20:30,7,13.91,13.91,13.91,13.91,1
20190201|2019-02-07 04:30,7,13.92,13.92,13.92,13.92,15
20190201|2019-02-07 07:00,7,13.91,13.91,13.91,13.91,1
20190201|2019-02-07 07:30,7,13.91,13.91,13.91,13.91,4
20190201|2019-02-07 08:30,7,13.92,13.92,13.91,13.92,29
20190201|2019-02-07 09:00,7,13.92,13.93,13.91,13.92,44
20190201|2019-02-07 09:30,7,13.92,13.92,13.92,13.92,14
20190201|2019-02-07 10:00,7,13.92,13.92,13.92,13.92,6
20190201|2019-02-07 10:30,7,13.92,13.92,13.91,13.91,12
20190201|2019-02-07 11:00,7,13.9,13.98,13.9,13.98,148
20190201|2019-02-07 12:00,7,13.97,13.97,13.97,13.97,2
20190201|2019-02-07 12:30,7,13.98,13.98,13.98,13.98,13
20190201|2019-02-07 13:00,7,13.98,13.98,13.98,13.98,3
20190201|2019-02-07 13:30,7,13.98,13.98,13.98,13.98,1
20190201|2019-02-07 14:30,7,13.98,13.98,13.98,13.98,1
20190201|2019-02-07 15:00,7,13.97,13.97,13.97,13.97,1
20190201|2019-02-07 15:30,7,13.97,13.97,13.97,13.97,1
20190201|2019-02-08 08:30,8,13.99,14,13.98,13.99,12
20190201|2019-02-08 09:00,8,14,14,13.96,13.97,46
20190201|2019-02-08 09:30,8,13.97,13.98,13.96,13.98,16
20190201|2019-02-08 10:00,8,13.97,13.97,13.97,13.97,1
20190201|2019-02-08 10:30,8,13.98,13.98,13.97,13.97,4
20190201|2019-02-08 11:00,8,13.98,13.98,13.98,13.98,21
20190201|2019-02-08 11:30,8,13.98,13.98,13.97,13.97,14
20190201|2019-02-08 12:00,8,13.98,13.98,13.98,13.98,2
20190201|2019-02-08 12:30,8,13.98,13.98,13.98,13.98,2
20190201|2019-02-08 13:00,8,13.98,13.98,13.98,13.98,35
20190201|2019-02-08 13:30,8,13.98,13.98,13.98,13.98,10
20190201|2019-02-10 17:00,11,13.98,13.98,13.98,13.98,2
20190201|2019-02-11 00:30,11,13.98,13.98,13.98,13.98,5
20190201|2019-02-11 08:00,11,13.98,13.98,13.98,13.98,1
20190201|2019-02-11 08:30,11,13.98,13.98,13.98,13.98,5
20190201|2019-02-11 09:00,11,13.98,13.98,13.98,13.98,2
20190201|2019-02-11 09:30,11,13.97,13.97,13.97,13.97,1
20190201|2019-02-11 10:00,11,13.97,13.97,13.97,13.97,13
20190201|2019-02-11 11:00,11,13.97,13.98,13.96,13.98,7
20190201|2019-02-11 11:30,11,13.97,13.97,13.97,13.97,5
20190201|2019-02-11 12:00,11,13.97,13.98,13.97,13.98,33
20190201|2019-02-11 12:30,11,13.99,13.99,13.98,13.98,3
20190201|2019-02-11 13:00,11,13.98,13.99,13.97,13.99,15
20190201|2019-02-11 15:00,11,13.99,13.99,13.99,13.99,1
20190201|2019-02-11 18:30,12,13.99,13.99,13.99,13.99,3
20190201|2019-02-11 20:00,12,13.99,13.99,13.99,13.99,3
20190201|2019-02-12 04:00,12,13.98,13.98,13.98,13.98,1
20190201|2019-02-12 07:30,12,13.99,13.99,13.99,13.99,1
20190201|2019-02-12 08:30,12,13.99,14,13.99,14,33
20190201|2019-02-12 09:00,12,14,14.01,14,14,39
20190201|2019-02-12 09:30,12,14.01,14.01,14,14,38
20190201|2019-02-12 10:00,12,14.01,14.02,14.01,14.01,28
20190201|2019-02-12 10:30,12,14.02,14.02,14.02,14.02,2
20190201|2019-02-12 11:00,12,14,14,13.99,13.99,12
20190201|2019-02-12 11:30,12,14,14,14,14,5
20190201|2019-02-12 12:00,12,14,14,14,14,1
20190201|2019-02-12 13:00,12,14,14,14,14,2
20190201|2019-02-12 14:30,12,14.01,14.01,14.01,14.01,19
20190201|2019-02-12 18:30,13,14.01,14.01,14.01,14.01,4
20190201|2019-02-13 03:00,13,14.01,14.01,14.01,14.01,1
20190201|2019-02-13 07:00,13,14,14,14,14,1
20190201|2019-02-13 08:00,13,14.01,14.01,14.01,14.01,1
20190201|2019-02-13 08:30,13,14.01,14.02,14.01,14.02,45
20190201|2019-02-13 09:00,13,14.02,14.02,14.02,14.02,27
20190201|2019-02-13 09:30,13,14.02,14.02,14,14,13
20190201|2019-02-13 10:00,13,14,14.01,14,14,14
20190201|2019-02-13 10:30,13,14.01,14.01,13.99,13.99,26
20190201|2019-02-13 11:00,13,14,14,14,14,5
20190201|2019-02-13 11:30,13,14,14,14,14,2
20190201|2019-02-13 12:00,13,14.01,14.01,14.01,14.01,6
20190201|2019-02-13 12:30,13,14.01,14.01,14.01,14.01,15
20190201|2019-02-13 13:30,13,14.01,14.02,13.97,13.97,38
20190201|2019-02-13 15:00,13,13.99,13.99,13.99,13.99,5
20190201|2019-02-13 15:30,13,13.98,13.98,13.98,13.98,1
20190201|2019-02-14 08:30,14,14,14,13.99,13.99,31
20190201|2019-02-14 09:00,14,14,14,13.97,13.98,29
20190201|2019-02-14 09:30,14,13.99,13.99,13.99,13.99,36
20190201|2019-02-14 10:00,14,13.99,13.99,13.99,13.99,2
20190201|2019-02-14 10:30,14,13.98,13.98,13.98,13.98,2
20190201|2019-02-14 11:30,14,13.99,13.99,13.97,13.97,10
20190201|2019-02-14 12:30,14,13.98,13.98,13.98,13.98,2
20190201|2019-02-14 13:00,14,13.97,13.97,13.97,13.97,1
20190201|2019-02-14 14:30,14,13.98,13.98,13.98,13.98,9
20190201|2019-02-14 15:00,14,13.99,13.99,13.99,13.99,5
20190201|2019-02-14 15:30,14,13.98,13.98,13.98,13.98,5
20190201|2019-02-15 07:00,15,13.99,13.99,13.99,13.99,1
20190201|2019-02-15 08:00,15,13.98,13.98,13.98,13.98,2
20190201|2019-02-15 08:30,15,13.97,13.97,13.97,13.97,31
20190201|2019-02-15 09:00,15,13.97,13.97,13.96,13.96,32
20190201|2019-02-15 09:30,15,13.96,13.96,13.96,13.96,26
20190201|2019-02-15 10:00,15,13.96,13.96,13.96,13.96,6
20190201|2019-02-15 10:30,15,13.96,13.96,13.96,13.96,4
20190201|2019-02-15 11:00,15,13.96,13.97,13.96,13.97,9
20190201|2019-02-15 11:30,15,13.97,13.97,13.97,13.97,16
20190201|2019-02-19 07:30,19,13.99,13.99,13.99,13.99,1
20190201|2019-02-19 08:30,19,13.99,14,13.99,14,40
20190201|2019-02-19 09:00,19,13.99,14,13.99,14,55
20190201|2019-02-19 09:30,19,14,14,14,14,11
20190201|2019-02-19 10:00,19,14,14,13.99,13.99,14
20190201|2019-02-19 10:30,19,14,14,14,14,3
20190201|2019-02-19 11:00,19,14,14,13.98,14,34
20190201|2019-02-19 12:00,19,14,14,14,14,1
20190201|2019-02-19 12:30,19,14,14,14,14,2
20190201|2019-02-19 13:00,19,13.98,13.98,13.98,13.98,1
20190201|2019-02-20 08:30,20,14,14.01,13.98,14,91
20190201|2019-02-20 09:00,20,14,14.01,14,14.01,75
20190201|2019-02-20 09:30,20,14.01,14.01,13.99,14.01,15
20190201|2019-02-20 10:00,20,14.01,14.01,14,14.01,15
20190201|2019-02-20 10:30,20,14.01,14.01,14.01,14.01,3
20190201|2019-02-20 11:00,20,14,14,14,14,2
20190201|2019-02-20 11:30,20,14.01,14.01,14.01,14.01,1
20190201|2019-02-20 13:00,20,14,14,14,14,1
20190201|2019-02-20 13:30,20,14,14,14,14,3
20190201|2019-02-21 08:30,21,13.99,13.99,13.99,13.99,3
20190201|2019-02-21 09:00,21,14,14,14,14,2
20190201|2019-02-21 09:30,21,14.01,14.01,14.01,14.01,4
20190201|2019-02-21 10:30,21,14.01,14.01,14.01,14.01,1
20190201|2019-02-21 11:00,21,14.01,14.01,14,14,20
20190201|2019-02-21 13:00,21,14.02,14.02,14,14,3
20190201|2019-02-21 13:30,21,14.01,14.01,13.97,13.97,89
20190201|2019-02-21 14:00,21,13.96,13.96,13.95,13.95,73
20190201|2019-02-21 14:30,21,13.94,13.94,13.94,13.94,14
20190201|2019-02-21 15:00,21,13.95,13.95,13.95,13.95,25
20190201|2019-02-21 15:30,21,13.95,13.95,13.94,13.94,3
20190201|2019-02-21 19:30,22,13.93,13.93,13.93,13.93,1
20190201|2019-02-22 07:30,22,13.95,13.95,13.95,13.95,3
20190201|2019-02-22 08:00,22,13.95,13.95,13.95,13.95,61
20190201|2019-02-22 08:30,22,13.95,13.95,13.95,13.95,3
20190201|2019-02-22 09:30,22,13.94,13.94,13.94,13.94,1
20190201|2019-02-22 10:30,22,13.95,13.95,13.95,13.95,55
20190201|2019-02-22 11:30,22,13.94,13.94,13.94,13.94,1
20190201|2019-02-22 12:30,22,13.94,13.94,13.94,13.94,2
20190201|2019-02-22 13:00,22,13.94,13.95,13.94,13.95,2
20190201|2019-02-25 08:00,25,13.95,13.95,13.95,13.95,1
20190201|2019-02-25 09:00,25,13.94,13.94,13.94,13.94,4
20190201|2019-02-25 09:30,25,13.94,13.95,13.94,13.94,26
20190201|2019-02-25 10:00,25,13.94,13.94,13.94,13.94,2
20190201|2019-02-25 12:00,25,13.95,13.95,13.94,13.94,2
20190201|2019-02-25 12:30,25,13.95,13.95,13.95,13.95,1
20190201|2019-02-25 13:00,25,13.95,13.95,13.95,13.95,20
20190201|2019-02-26 07:30,26,13.95,13.95,13.95,13.95,1
20190201|2019-02-26 08:00,26,13.95,13.95,13.95,13.95,61
20190201|2019-02-26 08:30,26,13.95,13.95,13.94,13.94,14
20190201|2019-02-26 09:00,26,13.94,13.95,13.94,13.95,2
20190201|2019-02-26 09:30,26,13.95,13.95,13.95,13.95,75
20190201|2019-02-26 10:00,26,13.95,13.95,13.94,13.95,13
20190201|2019-02-26 11:00,26,13.94,13.95,13.94,13.95,15
20190201|2019-02-26 11:30,26,13.94,13.95,13.94,13.94,50
20190201|2019-02-26 12:00,26,13.94,13.94,13.94,13.94,5
20190401|2017-09-26 09:30,26,16.7,16.7,16.7,16.7,2
20190401|2017-09-29 10:00,29,16.3,16.3,16.3,16.3,3
20190401|2017-10-10 11:30,10,16.25,16.25,16.25,16.25,1
20190401|2017-10-25 12:00,25,16.15,16.15,16.15,16.15,1
20190401|2017-11-07 09:30,7,16.15,16.15,16.15,16.15,1
20190401|2017-11-08 09:00,8,16.1,16.1,16.1,16.1,5
20190401|2017-11-09 11:30,9,15.95,15.95,15.95,15.95,2
20190401|2017-12-14 12:00,14,15.55,15.55,15.55,15.55,2
20190401|2017-12-14 14:00,14,15.6,15.6,15.6,15.6,2
20190401|2018-01-17 13:00,17,15.6,15.6,15.6,15.6,1
20190401|2018-01-24 09:00,24,15.52,15.55,15.52,15.55,4
20190401|2018-01-24 14:00,24,15.58,15.58,15.58,15.58,2
20190401|2018-02-07 14:00,7,15.5,15.5,15.5,15.5,4
20190401|2018-03-12 10:00,12,15.5,15.5,15.5,15.5,2
20190401|2018-03-14 12:00,14,15.5,15.5,15.5,15.5,2
20190401|2018-03-23 11:00,23,15.4,15.4,15.4,15.4,1
20190401|2018-03-29 08:00,29,15.43,15.43,15.43,15.43,2
20190401|2018-05-03 10:00,3,15.69,15.69,15.69,15.69,1
20190401|2018-05-04 09:30,4,15.82,15.82,15.82,15.82,4
20190401|2018-05-04 10:00,4,15.85,15.85,15.85,15.85,9
20190401|2018-05-04 12:30,4,15.87,15.87,15.87,15.87,3
20190401|2018-05-07 08:30,7,15.89,15.89,15.89,15.89,4
20190401|2018-05-09 12:00,9,15.96,15.96,15.96,15.96,1
20190401|2018-05-09 13:00,9,15.99,16,15.99,16,2
20190401|2018-05-14 07:30,14,16.02,16.02,16.02,16.02,1
20190401|2018-05-14 14:00,14,16.04,16.04,16.04,16.04,1
20190401|2018-05-15 12:30,15,16.14,16.15,16.14,16.15,2
20190401|2018-05-15 13:00,15,16.11,16.11,16.11,16.11,1
20190401|2018-05-16 07:30,16,16.19,16.19,16.19,16.19,1
20190401|2018-05-16 08:00,16,16.22,16.25,16.22,16.22,10
20190401|2018-05-16 09:30,16,16.22,16.22,16.22,16.22,6
20190401|2018-05-16 10:00,16,16.18,16.18,16.18,16.18,1
20190401|2018-05-16 10:30,16,16.26,16.26,16.26,16.26,20
20190401|2018-05-16 11:00,16,16.19,16.19,16.15,16.15,2
20190401|2018-05-16 12:00,16,16.25,16.26,16.23,16.23,3
20190401|2018-05-16 12:30,16,16.24,16.24,16.24,16.24,1
20190401|2018-05-17 08:30,17,16.24,16.28,16.24,16.26,14
20190401|2018-05-17 09:30,17,16.18,16.18,16.18,16.18,1
20190401|2018-05-17 11:30,17,16.18,16.18,16.18,16.18,1
20190401|2018-05-17 12:30,17,16.18,16.18,16.15,16.15,2
20190401|2018-05-17 13:30,17,16.16,16.16,16.16,16.16,2
20190401|2018-05-18 10:00,18,16.16,16.16,16.15,16.15,2
20190401|2018-05-18 10:30,18,16.18,16.18,16.18,16.18,1
20190401|2018-05-18 13:00,18,16.16,16.16,16.16,16.16,1
20190401|2018-05-20 17:00,21,16.16,16.16,16.16,16.16,1
20190401|2018-05-21 08:00,21,16.18,16.18,16.18,16.18,5
20190401|2018-05-22 11:00,22,16.23,16.23,16.23,16.23,2
20190401|2018-05-22 13:00,22,16.18,16.18,16.18,16.18,5
20190401|2018-05-23 08:00,23,16.21,16.21,16.21,16.21,2
20190401|2018-05-23 09:00,23,16.23,16.23,16.23,16.23,1
20190401|2018-05-23 10:30,23,16.19,16.19,16.19,16.19,1
20190401|2018-05-23 12:00,23,16.15,16.15,16.15,16.15,2
20190401|2018-05-25 12:30,25,16.09,16.09,16.09,16.09,4
20190401|2018-05-25 13:00,25,16.15,16.15,16.15,16.15,1
20190401|2018-05-31 12:00,31,16.09,16.09,16.09,16.09,1
20190401|2018-06-01 11:30,1,16.02,16.02,16.02,16.02,4
20190401|2018-06-01 12:00,1,16.06,16.1,16.06,16.1,3
20190401|2018-06-04 13:00,4,16.01,16.01,16.01,16.01,1
20190401|2018-06-05 09:30,5,15.98,15.99,15.98,15.99,3
20190401|2018-06-05 10:00,5,15.97,15.97,15.94,15.94,6
20190401|2018-06-05 12:30,5,15.99,15.99,15.99,15.99,2
20190401|2018-06-05 14:30,5,15.96,15.96,15.96,15.96,2
20190401|2018-06-06 12:00,6,16.06,16.06,16.06,16.06,1
20190401|2018-06-07 11:00,7,16.12,16.12,16.12,16.12,1
20190401|2018-06-07 12:00,7,16.12,16.12,16.12,16.12,1
20190401|2018-06-07 12:30,7,16.17,16.17,16.17,16.17,1
20190401|2018-06-07 13:00,7,16.22,16.22,16.22,16.22,4
20190401|2018-06-07 14:00,7,16.22,16.22,16.22,16.22,4
20190401|2018-06-07 15:30,7,16.29,16.29,16.29,16.29,3
20190401|2018-06-08 07:30,8,16.25,16.25,16.25,16.25,1
20190401|2018-06-08 08:30,8,16.23,16.23,16.23,16.23,2
20190401|2018-06-08 09:30,8,16.3,16.31,16.3,16.31,10
20190401|2018-06-08 10:30,8,16.32,16.32,16.29,16.29,3
20190401|2018-06-08 11:30,8,16.32,16.34,16.32,16.34,8
20190401|2018-06-08 12:00,8,16.34,16.34,16.34,16.34,4
20190401|2018-06-08 12:30,8,16.34,16.34,16.28,16.29,14
20190401|2018-06-11 12:30,11,16.2,16.2,16.2,16.2,4
20190401|2018-06-11 13:00,11,16.18,16.18,16.15,16.15,2
20190401|2018-06-11 14:00,11,16.15,16.15,16.15,16.15,5
20190401|2018-06-12 09:30,12,16.11,16.11,16.1,16.1,3
20190401|2018-06-12 10:00,12,16.05,16.05,16.04,16.04,10
20190401|2018-06-12 11:00,12,16.1,16.1,16.1,16.1,1
20190401|2018-06-12 11:30,12,16.12,16.13,16.12,16.13,7
20190401|2018-06-12 12:00,12,16.17,16.18,16.17,16.17,11
20190401|2018-06-12 13:00,12,16.13,16.13,16.13,16.13,1
20190401|2018-06-12 13:30,12,16.14,16.14,16.14,16.14,6
20190401|2018-06-13 11:30,13,16.11,16.11,16.11,16.11,1
20190401|2018-06-13 13:30,13,16.11,16.11,16.11,16.11,1
20190401|2018-06-13 14:00,13,16.11,16.11,16.11,16.11,1
20190401|2018-06-14 10:00,14,16.11,16.11,16.11,16.11,2
20190401|2018-06-14 11:30,14,16.09,16.09,16.09,16.09,1
20190401|2018-06-14 13:00,14,16.08,16.08,16.08,16.08,1
20190401|2018-06-15 08:00,15,16.03,16.03,16.03,16.03,1
20190401|2018-06-15 08:30,15,16.06,16.06,16.06,16.06,2
20190401|2018-06-18 08:30,18,15.94,15.98,15.94,15.98,3
20190401|2018-06-18 09:30,18,15.88,15.88,15.88,15.88,2
20190401|2018-06-18 10:00,18,15.88,15.88,15.83,15.83,2
20190401|2018-06-19 09:00,19,15.81,15.81,15.81,15.81,1
20190401|2018-06-19 09:30,19,15.81,15.81,15.81,15.81,1
20190401|2018-06-20 10:30,20,15.93,15.93,15.93,15.93,1
20190401|2018-06-20 12:00,20,15.89,15.89,15.89,15.89,1
20190401|2018-06-22 10:30,22,15.89,15.89,15.89,15.89,1
20190401|2018-06-22 11:00,22,15.89,15.89,15.89,15.89,5
20190401|2018-06-22 11:30,22,15.83,15.86,15.82,15.86,11
20190401|2018-06-22 13:00,22,15.82,15.82,15.82,15.82,1
20190401|2018-06-25 11:00,25,15.8,15.8,15.8,15.8,1
20190401|2018-06-25 13:00,25,15.77,15.77,15.77,15.77,2
20190401|2018-06-26 09:30,26,15.74,15.74,15.74,15.74,1
20190401|2018-06-26 10:00,26,15.77,15.8,15.77,15.8,3
20190401|2018-06-26 10:30,26,15.77,15.77,15.77,15.77,2
20190401|2018-06-27 09:30,27,15.81,15.81,15.81,15.81,1
20190401|2018-06-27 11:30,27,15.88,15.88,15.85,15.85,2
20190401|2018-06-28 09:00,28,15.93,15.93,15.93,15.93,1
20190401|2018-06-29 09:00,29,15.86,15.86,15.86,15.86,1
20190401|2018-06-29 09:30,29,15.81,15.84,15.81,15.84,8
20190401|2018-06-29 10:30,29,15.85,15.86,15.85,15.86,7
20190401|2018-07-02 14:30,2,15.85,15.85,15.85,15.85,2
20190401|2018-07-05 07:30,5,15.74,15.74,15.74,15.74,1
20190401|2018-07-05 08:30,5,15.68,15.68,15.68,15.68,1
20190401|2018-07-05 10:00,5,15.71,15.71,15.66,15.66,2
20190401|2018-07-05 10:30,5,15.65,15.71,15.65,15.71,2
20190401|2018-07-05 12:30,5,15.66,15.66,15.66,15.66,3
20190401|2018-07-05 13:00,5,15.68,15.68,15.68,15.68,6
20190401|2018-07-06 08:30,6,15.66,15.66,15.66,15.66,7
20190401|2018-07-06 11:00,6,15.64,15.64,15.64,15.64,2
20190401|2018-07-06 12:00,6,15.68,15.68,15.68,15.68,1
20190401|2018-07-09 09:00,9,15.62,15.62,15.62,15.62,4
20190401|2018-07-09 09:30,9,15.61,15.61,15.59,15.59,19
20190401|2018-07-09 10:00,9,15.54,15.58,15.53,15.54,10
20190401|2018-07-09 11:00,9,15.58,15.6,15.54,15.57,10
20190401|2018-07-09 11:30,9,15.58,15.62,15.58,15.62,10
20190401|2018-07-10 12:00,10,15.55,15.55,15.55,15.55,5
20190401|2018-07-11 10:00,11,15.55,15.59,15.55,15.55,8
20190401|2018-07-11 12:30,11,15.57,15.57,15.57,15.57,1
20190401|2018-07-12 08:30,12,15.58,15.58,15.58,15.58,7
20190401|2018-07-13 10:30,13,15.59,15.59,15.59,15.59,1
20190401|2018-07-13 11:30,13,15.54,15.54,15.54,15.54,4
20190401|2018-07-13 12:00,13,15.56,15.56,15.56,15.56,1
20190401|2018-07-13 13:00,13,15.55,15.55,15.55,15.55,4
20190401|2018-07-16 08:30,16,15.62,15.62,15.62,15.62,2
20190401|2018-07-16 13:00,16,15.6,15.6,15.6,15.6,3
20190401|2018-07-17 09:00,17,15.6,15.6,15.6,15.6,1
20190401|2018-07-17 09:30,17,15.64,15.65,15.64,15.65,5
20190401|2018-07-17 10:00,17,15.67,15.69,15.67,15.69,3
20190401|2018-07-18 10:30,18,15.51,15.51,15.51,15.51,3
20190401|2018-07-18 11:30,18,15.56,15.64,15.56,15.64,6
20190401|2018-07-18 12:30,18,15.65,15.7,15.65,15.7,6
20190401|2018-07-18 13:00,18,15.67,15.67,15.67,15.67,1
20190401|2018-07-20 08:30,20,15.65,15.65,15.65,15.65,4
20190401|2018-07-20 10:30,20,15.67,15.68,15.67,15.68,2
20190401|2018-07-23 11:00,23,15.7,15.7,15.7,15.7,3
20190401|2018-07-24 10:30,24,15.69,15.73,15.69,15.73,4
20190401|2018-07-24 11:00,24,15.75,15.8,15.75,15.8,6
20190401|2018-07-25 09:00,25,15.88,15.88,15.88,15.88,3
20190401|2018-07-25 10:00,25,15.83,15.83,15.83,15.83,1
20190401|2018-07-25 12:30,25,15.73,15.73,15.73,15.73,1
20190401|2018-07-25 13:30,25,15.73,15.73,15.73,15.73,1
20190401|2018-07-26 08:30,26,15.72,15.72,15.72,15.72,4
20190401|2018-07-30 09:30,30,15.75,15.75,15.75,15.75,1
20190401|2018-08-01 11:00,1,15.72,15.72,15.72,15.72,1
20190401|2018-08-01 12:00,1,15.75,15.79,15.75,15.79,12
20190401|2018-08-02 11:00,2,15.8,15.82,15.8,15.82,2
20190401|2018-08-03 13:00,3,15.7,15.7,15.7,15.7,1
20190401|2018-08-03 13:30,3,15.69,15.69,15.69,15.69,1
20190401|2018-08-06 09:30,6,15.7,15.7,15.7,15.7,5
20190401|2018-08-07 11:00,7,15.65,15.65,15.62,15.62,2
20190401|2018-08-07 12:00,7,15.64,15.64,15.64,15.64,1
20190401|2018-08-07 13:00,7,15.64,15.64,15.64,15.64,7
20190401|2018-08-08 13:00,8,15.8,15.8,15.8,15.8,1
20190401|2018-08-09 09:00,9,15.89,15.89,15.89,15.89,2
20190401|2018-08-09 11:00,9,15.9,15.9,15.9,15.9,2
20190401|2018-08-09 12:00,9,15.91,15.91,15.91,15.91,1
20190401|2018-08-09 12:30,9,15.85,15.88,15.85,15.88,2
20190401|2018-08-10 11:00,10,15.88,15.88,15.88,15.88,1
20190401|2018-08-10 11:30,10,15.89,15.89,15.89,15.89,1
20190401|2018-08-10 13:00,10,15.87,15.87,15.87,15.87,3
20190401|2018-08-10 13:30,10,15.88,15.88,15.88,15.88,1
20190401|2018-08-13 08:30,13,15.77,15.77,15.77,15.77,1
20190401|2018-08-13 09:00,13,15.78,15.78,15.78,15.78,1
20190401|2018-08-13 10:30,13,15.79,15.79,15.79,15.79,1
20190401|2018-08-13 11:00,13,15.86,15.86,15.86,15.86,1
20190401|2018-08-13 11:30,13,15.85,15.85,15.85,15.85,1
20190401|2018-08-15 13:00,15,15.78,15.79,15.78,15.79,6
20190401|2018-08-16 08:30,16,15.74,15.75,15.74,15.75,4
20190401|2018-08-16 09:00,16,15.72,15.78,15.72,15.78,4
20190401|2018-08-16 11:30,16,15.78,15.78,15.74,15.74,10
20190401|2018-08-16 12:00,16,15.76,15.77,15.76,15.77,2
20190401|2018-08-16 13:00,16,15.75,15.77,15.75,15.77,2
20190401|2018-08-16 13:30,16,15.79,15.79,15.79,15.79,1
20190401|2018-08-17 08:30,17,15.82,15.82,15.82,15.82,1
20190401|2018-08-17 09:30,17,15.82,15.82,15.82,15.82,1
20190401|2018-08-17 10:30,17,15.85,15.85,15.85,15.85,1
20190401|2018-08-20 09:30,20,15.81,15.81,15.81,15.81,4
20190401|2018-08-20 11:30,20,15.79,15.79,15.79,15.79,2
20190401|2018-08-20 12:30,20,15.81,15.81,15.81,15.81,1
20190401|2018-08-20 13:30,20,15.75,15.75,15.75,15.75,2
20190401|2018-08-20 14:00,20,15.81,15.81,15.81,15.81,1
20190401|2018-08-21 09:00,21,15.82,15.82,15.82,15.82,1
20190401|2018-08-21 11:30,21,15.76,15.76,15.76,15.76,1
20190401|2018-08-21 13:00,21,15.79,15.83,15.79,15.83,11
20190401|2018-08-22 11:30,22,15.79,15.79,15.79,15.79,1
20190401|2018-08-22 13:00,22,15.76,15.76,15.76,15.76,1
20190401|2018-08-23 11:00,23,15.84,15.92,15.84,15.92,5
20190401|2018-08-23 11:30,23,15.92,15.92,15.92,15.92,1
20190401|2018-08-23 13:00,23,15.93,15.96,15.92,15.95,6
20190401|2018-08-24 08:30,24,15.97,15.97,15.97,15.97,1
20190401|2018-08-24 09:00,24,15.97,16,15.97,16,6
20190401|2018-08-24 10:00,24,15.98,15.98,15.98,15.98,1
20190401|2018-08-24 10:30,24,15.93,15.93,15.92,15.93,10
20190401|2018-08-24 11:00,24,15.98,15.98,15.98,15.98,1
20190401|2018-08-27 08:00,27,15.98,15.98,15.98,15.98,1
20190401|2018-08-27 08:30,27,15.98,15.98,15.98,15.98,3
20190401|2018-08-27 09:00,27,16,16,16,16,1
20190401|2018-08-27 13:00,27,16,16,16,16,6
20190401|2018-08-28 08:00,28,16.05,16.05,16.05,16.05,1
20190401|2018-08-28 08:30,28,16.05,16.05,16.05,16.05,1
20190401|2018-08-28 09:30,28,15.98,15.98,15.98,15.98,5
20190401|2018-08-28 11:30,28,16,16,15.97,15.97,2
20190401|2018-08-28 12:30,28,16,16,16,16,1
20190401|2018-08-28 14:00,28,15.97,15.97,15.97,15.97,6
20190401|2018-08-29 09:00,29,16.04,16.04,16.02,16.02,2
20190401|2018-08-29 12:00,29,16,16,16,16,2
20190401|2018-08-29 13:00,29,16.03,16.03,16.03,16.03,1
20190401|2018-08-29 14:30,29,15.99,15.99,15.99,15.99,1
20190401|2018-08-30 12:00,30,15.95,15.95,15.95,15.95,5
20190401|2018-08-30 12:30,30,15.88,15.88,15.88,15.88,1
20190401|2018-08-30 13:00,30,15.98,15.98,15.95,15.96,4
20190401|2018-08-30 14:00,30,16,16.03,16,16.03,12
20190401|2018-09-04 10:30,4,16.05,16.05,16.05,16.05,1
20190401|2018-09-04 11:00,4,16.06,16.06,16.06,16.06,5
20190401|2018-09-04 14:30,4,16.05,16.05,16.05,16.05,1
20190401|2018-09-04 15:00,4,16.05,16.05,16.05,16.05,4
20190401|2018-09-05 09:30,5,16.07,16.07,16.07,16.07,1
20190401|2018-09-05 10:00,5,16.09,16.09,16.09,16.09,1
20190401|2018-09-06 08:30,6,16.06,16.06,16.06,16.06,2
20190401|2018-09-06 11:30,6,16.01,16.01,16.01,16.01,2
20190401|2018-09-06 12:00,6,16.01,16.01,15.97,15.97,8
20190401|2018-09-06 12:30,6,15.97,15.97,15.97,15.97,15
20190401|2018-09-06 13:00,6,15.96,16,15.96,15.96,5
20190401|2018-09-06 14:00,6,15.97,15.97,15.97,15.97,5
20190401|2018-09-07 09:00,7,15.89,15.92,15.89,15.92,2
20190401|2018-09-07 10:00,7,15.92,15.92,15.92,15.92,1
20190401|2018-09-07 11:00,7,15.98,16.04,15.98,16.04,4
20190401|2018-09-07 11:30,7,16.04,16.06,16.04,16.06,3
20190401|2018-09-07 12:30,7,16.07,16.07,16.07,16.07,1
20190401|2018-09-07 13:00,7,16.06,16.06,16.06,16.06,2
20190401|2018-09-10 08:30,10,16.07,16.07,16.07,16.07,1
20190401|2018-09-10 09:30,10,16.09,16.09,16.07,16.07,11
20190401|2018-09-10 10:00,10,16.06,16.06,16.06,16.06,1
20190401|2018-09-10 11:00,10,16.1,16.1,16.08,16.08,18
20190401|2018-09-10 11:30,10,16.11,16.13,16.11,16.13,8
20190401|2018-09-10 14:30,10,16.06,16.06,16.06,16.06,1
20190401|2018-09-11 08:30,11,16.07,16.07,16.07,16.07,2
20190401|2018-09-11 09:00,11,16.1,16.1,16.1,16.1,1
20190401|2018-09-11 10:00,11,16.1,16.1,16.1,16.1,4
20190401|2018-09-11 10:30,11,16.08,16.1,16.06,16.1,8
20190401|2018-09-11 11:00,11,16.01,16.03,16.01,16.03,2
20190401|2018-09-12 08:00,12,16.03,16.03,16.03,16.03,1
20190401|2018-09-12 08:30,12,16.03,16.03,16.03,16.03,1
20190401|2018-09-13 10:00,13,15.94,15.94,15.94,15.94,4
20190401|2018-09-13 10:30,13,15.9,15.9,15.9,15.9,1
20190401|2018-09-13 11:00,13,15.95,15.95,15.95,15.95,1
20190401|2018-09-13 13:30,13,15.94,15.94,15.94,15.94,1
20190401|2018-09-18 08:30,18,15.93,15.93,15.93,15.93,1
20190401|2018-09-18 09:30,18,15.93,15.93,15.93,15.93,2
20190401|2018-09-18 10:00,18,15.91,15.91,15.91,15.91,1
20190401|2018-09-18 12:30,18,15.89,15.89,15.89,15.89,2
20190401|2018-09-18 14:00,18,15.89,15.89,15.89,15.89,1
20190401|2018-09-18 15:00,18,15.85,15.85,15.85,15.85,3
20190401|2018-09-19 10:30,19,15.9,15.9,15.9,15.9,1
20190401|2018-09-19 13:00,19,15.95,15.95,15.95,15.95,1
20190401|2018-09-20 09:00,20,15.89,15.9,15.89,15.9,4
20190401|2018-09-20 10:00,20,15.9,15.9,15.9,15.9,1
20190401|2018-09-20 10:30,20,15.95,15.95,15.95,15.95,1
20190401|2018-09-20 12:30,20,15.9,15.9,15.9,15.9,2
20190401|2018-09-20 13:00,20,15.91,15.97,15.91,15.97,3
20190401|2018-09-21 09:30,21,15.99,15.99,15.98,15.98,8
20190401|2018-09-21 11:00,21,16,16.04,16,16.04,17
20190401|2018-09-21 11:30,21,16.04,16.05,16,16,5
20190401|2018-09-21 12:00,21,16.09,16.09,16.09,16.09,1
20190401|2018-09-21 12:30,21,16.04,16.08,16.04,16.08,4
20190401|2018-09-21 13:00,21,16.1,16.1,16.1,16.1,2
20190401|2018-09-24 09:00,24,16.07,16.07,16.07,16.07,1
20190401|2018-09-24 10:00,24,16.04,16.04,16.04,16.04,2
20190401|2018-09-24 11:00,24,16.07,16.07,16.07,16.07,1
20190401|2018-09-24 12:30,24,16.08,16.1,16.08,16.1,3
20190401|2018-09-25 09:00,25,16.06,16.06,16.06,16.06,1
20190401|2018-09-25 12:00,25,16.05,16.05,16.05,16.05,1
20190401|2018-09-25 12:30,25,16.09,16.09,16.09,16.09,1
20190401|2018-09-25 15:00,25,16.02,16.02,16.02,16.02,1
20190401|2018-09-26 08:30,26,16.05,16.05,16.05,16.05,1
20190401|2018-09-26 09:00,26,16.03,16.05,16.03,16.05,3
20190401|2018-09-26 11:00,26,16.08,16.08,16.08,16.08,1
20190401|2018-09-26 12:00,26,16.06,16.07,16.06,16.07,2
20190401|2018-09-26 12:30,26,16.07,16.07,16.07,16.07,1
20190401|2018-09-26 13:00,26,16.06,16.08,16.06,16.08,2
20190401|2018-09-27 09:00,27,16.04,16.04,16.04,16.04,1
20190401|2018-09-27 10:30,27,16.05,16.05,16.05,16.05,1
20190401|2018-09-27 12:30,27,16.03,16.04,16.03,16.04,2
20190401|2018-09-27 13:00,27,16.04,16.06,16.04,16.06,2
20190401|2018-09-27 14:00,27,16,16,16,16,2
20190401|2018-10-01 11:00,1,16.1,16.1,16.1,16.1,1
20190401|2018-10-01 13:00,1,16.07,16.09,16.07,16.09,2
20190401|2018-10-02 09:00,2,16.09,16.09,16.09,16.09,1
20190401|2018-10-02 11:00,2,16.07,16.07,16.07,16.07,1
20190401|2018-10-02 12:30,2,16.01,16.01,16.01,16.01,1
20190401|2018-10-02 13:00,2,16.04,16.04,16.04,16.04,1
20190401|2018-10-03 10:00,3,15.94,15.94,15.94,15.94,1
20190401|2018-10-03 10:30,3,15.96,15.96,15.96,15.96,1
20190401|2018-10-03 11:00,3,15.94,15.94,15.94,15.94,5
20190401|2018-10-03 11:30,3,15.92,15.92,15.92,15.92,1
20190401|2018-10-03 12:00,3,15.93,15.93,15.93,15.93,1
20190401|2018-10-03 12:30,3,15.92,15.94,15.92,15.94,3
20190401|2018-10-03 13:00,3,15.95,15.95,15.95,15.95,2
20190401|2018-10-04 12:00,4,15.91,15.91,15.91,15.91,2
20190401|2018-10-04 12:30,4,15.9,15.9,15.9,15.9,4
20190401|2018-10-04 13:00,4,15.9,15.92,15.9,15.92,3
20190401|2018-10-05 09:00,5,15.93,15.93,15.93,15.93,1
20190401|2018-10-05 10:30,5,15.95,15.95,15.92,15.92,2
20190401|2018-10-05 11:00,5,15.92,15.92,15.9,15.91,11
20190401|2018-10-05 11:30,5,15.91,15.91,15.91,15.91,3
20190401|2018-10-05 13:00,5,15.95,15.95,15.95,15.95,1
20190401|2018-10-08 10:30,8,15.92,15.92,15.9,15.9,17
20190401|2018-10-08 11:00,8,15.92,15.96,15.92,15.96,9
20190401|2018-10-09 09:30,9,15.93,15.93,15.93,15.93,4
20190401|2018-10-09 10:00,9,15.96,15.97,15.96,15.97,8
20190401|2018-10-09 10:30,9,15.99,15.99,15.99,15.99,3
20190401|2018-10-09 12:00,9,15.95,16,15.95,15.95,8
20190401|2018-10-09 12:30,9,16.01,16.01,16.01,16.01,1
20190401|2018-10-09 13:00,9,16.02,16.02,15.99,15.99,2
20190401|2018-10-09 13:30,9,15.97,15.97,15.97,15.97,2
20190401|2018-10-10 08:30,10,15.95,15.95,15.95,15.95,1
20190401|2018-10-10 09:00,10,15.99,16.01,15.99,16.01,20
20190401|2018-10-10 10:00,10,15.99,16,15.99,16,8
20190401|2018-10-10 11:00,10,16.02,16.02,16.02,16.02,1
20190401|2018-10-10 11:30,10,16.01,16.02,16.01,16.02,6
20190401|2018-10-10 12:00,10,16.02,16.02,16.02,16.02,1
20190401|2018-10-10 14:00,10,15.97,15.97,15.97,15.97,1
20190401|2018-10-11 10:30,11,15.96,15.97,15.95,15.96,18
20190401|2018-10-11 11:00,11,15.95,15.98,15.94,15.98,8
20190401|2018-10-11 12:00,11,15.95,15.96,15.95,15.95,5
20190401|2018-10-11 12:30,11,15.98,15.98,15.98,15.98,1
20190401|2018-10-11 13:30,11,15.96,15.96,15.96,15.96,1
20190401|2018-10-11 14:00,11,15.98,15.98,15.98,15.98,2
20190401|2018-10-12 09:00,12,15.98,15.98,15.98,15.98,2
20190401|2018-10-12 10:30,12,16.01,16.01,16.01,16.01,1
20190401|2018-10-12 13:00,12,16,16.02,16,16.02,10
20190401|2018-10-12 13:30,12,15.98,15.98,15.98,15.98,1
20190401|2018-10-15 07:30,15,16.03,16.03,16.03,16.03,1
20190401|2018-10-15 10:00,15,16.04,16.04,16.04,16.04,2
20190401|2018-10-15 11:00,15,16,16,16,16,7
20190401|2018-10-15 11:30,15,15.97,16.03,15.97,16.03,5
20190401|2018-10-15 13:30,15,16.04,16.05,16.04,16.05,15
20190401|2018-10-16 08:30,16,15.98,15.98,15.98,15.98,2
20190401|2018-10-16 09:00,16,15.98,15.98,15.98,15.98,3
20190401|2018-10-16 09:30,16,15.98,16.01,15.98,16,6
20190401|2018-10-16 10:00,16,16,16,16,16,2
20190401|2018-10-16 11:00,16,15.98,15.98,15.98,15.98,3
20190401|2018-10-16 12:00,16,15.95,15.98,15.95,15.98,2
20190401|2018-10-16 12:30,16,15.99,16.02,15.99,16.02,3
20190401|2018-10-16 13:00,16,16.03,16.06,16.03,16.06,2
20190401|2018-10-16 14:00,16,16.03,16.03,16.03,16.03,2
20190401|2018-10-17 09:00,17,16.02,16.04,16.02,16.04,2
20190401|2018-10-17 10:00,17,16.02,16.02,16.02,16.02,1
20190401|2018-10-17 11:00,17,16,16,15.9,15.96,12
20190401|2018-10-17 11:30,17,15.92,15.95,15.92,15.95,6
20190401|2018-10-17 12:30,17,15.94,15.94,15.94,15.94,2
20190401|2018-10-17 13:00,17,15.96,15.96,15.96,15.96,1
20190401|2018-10-17 14:00,17,15.92,15.92,15.92,15.92,1
20190401|2018-10-18 09:30,18,15.83,15.83,15.79,15.82,5
20190401|2018-10-18 10:00,18,15.82,15.82,15.82,15.82,1
20190401|2018-10-18 12:00,18,15.84,15.84,15.84,15.84,1
20190401|2018-10-18 12:30,18,15.85,15.85,15.85,15.85,1
20190401|2018-10-18 13:00,18,15.83,15.85,15.8,15.85,16
20190401|2018-10-18 13:30,18,15.84,15.84,15.84,15.84,4
20190401|2018-10-18 15:00,18,15.84,15.84,15.84,15.84,1
20190401|2018-10-19 08:00,19,15.85,15.85,15.85,15.85,3
20190401|2018-10-19 08:30,19,15.86,15.86,15.86,15.86,5
20190401|2018-10-19 09:00,19,15.86,15.86,15.86,15.86,2
20190401|2018-10-19 09:30,19,15.86,15.86,15.86,15.86,1
20190401|2018-10-19 11:00,19,15.84,15.86,15.84,15.84,11
20190401|2018-10-19 11:30,19,15.86,15.86,15.86,15.86,2
20190401|2018-10-19 12:00,19,15.86,15.86,15.86,15.86,8
20190401|2018-10-19 12:30,19,15.86,15.86,15.84,15.85,9
20190401|2018-10-19 13:00,19,15.87,15.87,15.87,15.87,1
20190401|2018-10-22 10:00,22,15.85,15.85,15.85,15.85,1
20190401|2018-10-22 11:00,22,15.83,15.83,15.83,15.83,1
20190401|2018-10-22 14:30,22,15.84,15.84,15.84,15.84,3
20190401|2018-10-23 08:30,23,15.82,15.82,15.8,15.8,2
20190401|2018-10-23 09:00,23,15.75,15.75,15.73,15.74,4
20190401|2018-10-23 09:30,23,15.72,15.75,15.72,15.75,2
20190401|2018-10-23 10:00,23,15.71,15.71,15.71,15.71,2
20190401|2018-10-23 10:30,23,15.75,15.75,15.75,15.75,6
20190401|2018-10-23 11:00,23,15.68,15.69,15.62,15.62,7
20190401|2018-10-23 11:30,23,15.62,15.63,15.62,15.62,3
20190401|2018-10-23 12:00,23,15.64,15.64,15.64,15.64,1
20190401|2018-10-23 13:00,23,15.62,15.62,15.61,15.62,9
20190401|2018-10-23 14:00,23,15.59,15.59,15.59,15.59,1
20190401|2018-10-24 08:30,24,15.56,15.56,15.54,15.54,4
20190401|2018-10-24 09:00,24,15.44,15.5,15.44,15.5,11
20190401|2018-10-24 09:30,24,15.57,15.58,15.48,15.57,18
20190401|2018-10-24 10:00,24,15.54,15.54,15.54,15.54,3
20190401|2018-10-24 10:30,24,15.52,15.53,15.52,15.52,17
20190401|2018-10-24 11:00,24,15.52,15.54,15.52,15.54,4
20190401|2018-10-24 12:00,24,15.56,15.56,15.56,15.56,1
20190401|2018-10-24 12:30,24,15.49,15.49,15.49,15.49,5
20190401|2018-10-24 14:30,24,15.49,15.49,15.49,15.49,2
20190401|2018-10-25 08:30,25,15.46,15.46,15.46,15.46,4
20190401|2018-10-25 09:30,25,15.41,15.41,15.39,15.39,4
20190401|2018-10-25 10:00,25,15.43,15.43,15.43,15.43,2
20190401|2018-10-25 10:30,25,15.49,15.5,15.49,15.5,3
20190401|2018-10-25 11:00,25,15.49,15.61,15.49,15.61,13
20190401|2018-10-25 11:30,25,15.58,15.6,15.58,15.6,2
20190401|2018-10-25 12:30,25,15.64,15.64,15.64,15.64,1
20190401|2018-10-25 13:00,25,15.65,15.7,15.65,15.7,3
20190401|2018-10-26 08:00,26,15.75,15.75,15.75,15.75,1
20190401|2018-10-26 08:30,26,15.75,15.75,15.75,15.75,2
20190401|2018-10-26 09:00,26,15.68,15.68,15.68,15.68,1
20190401|2018-10-26 11:30,26,15.7,15.7,15.69,15.69,3
20190401|2018-10-26 12:00,26,15.7,15.7,15.61,15.67,12
20190401|2018-10-29 10:00,29,15.65,15.65,15.61,15.61,7
20190401|2018-10-29 11:00,29,15.57,15.57,15.57,15.57,1
20190401|2018-10-29 11:30,29,15.59,15.59,15.59,15.59,1
20190401|2018-10-29 13:00,29,15.59,15.59,15.59,15.59,1
20190401|2018-10-30 08:00,30,15.5,15.5,15.5,15.5,1
20190401|2018-10-30 09:00,30,15.49,15.49,15.49,15.49,1
20190401|2018-10-30 09:30,30,15.51,15.51,15.51,15.51,1
20190401|2018-10-30 10:30,30,15.55,15.55,15.55,15.55,2
20190401|2018-10-30 11:30,30,15.52,15.52,15.52,15.52,1
20190401|2018-10-30 12:00,30,15.52,15.52,15.52,15.52,1
20190401|2018-10-30 12:30,30,15.54,15.54,15.52,15.52,3
20190401|2018-10-30 13:00,30,15.55,15.55,15.54,15.55,4
20190401|2018-10-30 13:30,30,15.55,15.55,15.55,15.55,1
20190401|2018-10-31 08:30,31,15.53,15.53,15.53,15.53,2
20190401|2018-10-31 11:00,31,15.57,15.57,15.57,15.57,2
20190401|2018-10-31 12:00,31,15.61,15.61,15.61,15.61,1
20190401|2018-10-31 12:30,31,15.61,15.62,15.61,15.62,3
20190401|2018-10-31 13:00,31,15.63,15.63,15.63,15.63,1
20190401|2018-10-31 14:30,31,15.62,15.63,15.62,15.63,8
20190401|2018-11-01 08:00,1,15.54,15.57,15.54,15.57,6
20190401|2018-11-01 08:30,1,15.51,15.51,15.51,15.51,1
20190401|2018-11-01 09:00,1,15.59,15.62,15.59,15.62,2
20190401|2018-11-01 09:30,1,15.59,15.59,15.59,15.59,1
20190401|2018-11-01 10:30,1,15.66,15.67,15.63,15.67,17
20190401|2018-11-01 11:00,1,15.61,15.66,15.61,15.66,8
20190401|2018-11-01 12:00,1,15.65,15.65,15.64,15.64,9
20190401|2018-11-02 12:00,2,15.65,15.65,15.65,15.65,1
20190401|2018-11-02 13:30,2,15.66,15.66,15.66,15.66,1
20190401|2018-11-05 11:00,5,15.55,15.61,15.55,15.57,8
20190401|2018-11-05 11:30,5,15.58,15.59,15.56,15.56,7
20190401|2018-11-05 12:30,5,15.59,15.59,15.59,15.59,1
20190401|2018-11-05 13:00,5,15.59,15.59,15.59,15.59,1
20190401|2018-11-05 13:30,5,15.59,15.59,15.59,15.59,2
20190401|2018-11-05 14:00,5,15.6,15.6,15.6,15.6,1
20190401|2018-11-05 14:30,5,15.59,15.59,15.59,15.59,5
20190401|2018-11-06 09:30,6,15.54,15.54,15.54,15.54,2
20190401|2018-11-06 10:00,6,15.53,15.53,15.53,15.53,1
20190401|2018-11-06 11:00,6,15.51,15.51,15.5,15.5,2
20190401|2018-11-06 11:30,6,15.5,15.5,15.49,15.49,3
20190401|2018-11-06 13:00,6,15.5,15.5,15.5,15.5,5
20190401|2018-11-07 06:00,7,15.53,15.53,15.53,15.53,1
20190401|2018-11-07 08:00,7,15.51,15.52,15.51,15.52,2
20190401|2018-11-07 09:00,7,15.52,15.52,15.52,15.52,1
20190401|2018-11-07 11:00,7,15.44,15.44,15.44,15.44,1
20190401|2018-11-07 11:30,7,15.45,15.45,15.45,15.45,1
20190401|2018-11-07 13:00,7,15.44,15.44,15.44,15.44,3
20190401|2018-11-08 11:00,8,15.39,15.39,15.39,15.39,3
20190401|2018-11-08 12:30,8,15.38,15.38,15.38,15.38,2
20190401|2018-11-09 09:00,9,15.41,15.42,15.39,15.42,10
20190401|2018-11-09 09:30,9,15.35,15.36,15.35,15.36,8
20190401|2018-11-09 10:00,9,15.34,15.34,15.34,15.34,2
20190401|2018-11-09 10:30,9,15.34,15.34,15.34,15.34,2
20190401|2018-11-09 11:00,9,15.31,15.34,15.31,15.34,10
20190401|2018-11-09 12:00,9,15.36,15.38,15.36,15.38,12
20190401|2018-11-12 09:30,12,15.36,15.36,15.36,15.36,2
20190401|2018-11-12 10:00,12,15.44,15.44,15.44,15.44,7
20190401|2018-11-12 12:00,12,15.42,15.42,15.42,15.42,1
20190401|2018-11-13 11:00,13,15.55,15.55,15.55,15.55,13
20190401|2018-11-13 11:30,13,15.54,15.54,15.54,15.54,2
20190401|2018-11-13 12:30,13,15.54,15.54,15.54,15.54,1
20190401|2018-11-13 17:00,14,15.52,15.52,15.52,15.52,10
20190401|2018-11-14 08:30,14,15.55,15.55,15.55,15.55,5
20190401|2018-11-14 10:30,14,15.54,15.54,15.54,15.54,1
20190401|2018-11-14 12:30,14,15.54,15.56,15.54,15.56,3
20190401|2018-11-14 14:00,14,15.57,15.57,15.57,15.57,1
20190401|2018-11-14 14:30,14,15.57,15.57,15.57,15.57,1
20190401|2018-11-15 09:00,15,15.54,15.54,15.54,15.54,1
20190401|2018-11-15 11:00,15,15.58,15.58,15.56,15.56,8
20190401|2018-11-15 12:00,15,15.57,15.58,15.57,15.58,3
20190401|2018-11-15 13:30,15,15.6,15.6,15.6,15.6,10
20190401|2018-11-15 14:30,15,15.6,15.6,15.6,15.6,11
20190401|2018-11-16 09:00,16,15.56,15.57,15.55,15.55,15
20190401|2018-11-16 09:30,16,15.53,15.53,15.53,15.53,3
20190401|2018-11-16 10:00,16,15.51,15.51,15.51,15.51,2
20190401|2018-11-16 10:30,16,15.51,15.51,15.51,15.51,1
20190401|2018-11-16 11:00,16,15.53,15.53,15.53,15.53,1
20190401|2018-11-16 12:30,16,15.55,15.55,15.55,15.55,1
20190401|2018-11-19 09:30,19,15.44,15.44,15.44,15.44,2
20190401|2018-11-19 10:00,19,15.45,15.45,15.45,15.45,1
20190401|2018-11-19 10:30,19,15.44,15.44,15.42,15.42,10
20190401|2018-11-19 11:00,19,15.44,15.44,15.4,15.4,3
20190401|2018-11-19 11:30,19,15.4,15.4,15.4,15.4,1
20190401|2018-11-19 13:00,19,15.46,15.46,15.46,15.46,1
20190401|2018-11-20 07:00,20,15.39,15.39,15.39,15.39,1
20190401|2018-11-20 09:00,20,15.36,15.36,15.36,15.36,3
20190401|2018-11-20 09:30,20,15.35,15.35,15.35,15.35,2
20190401|2018-11-20 10:00,20,15.36,15.4,15.36,15.4,33
20190401|2018-11-20 10:30,20,15.37,15.37,15.37,15.37,1
20190401|2018-11-20 11:00,20,15.35,15.35,15.32,15.32,6
20190401|2018-11-20 11:30,20,15.33,15.33,15.32,15.32,8
20190401|2018-11-20 12:30,20,15.34,15.34,15.34,15.34,1
20190401|2018-11-20 13:00,20,15.37,15.37,15.35,15.35,2
20190401|2018-11-20 14:00,20,15.35,15.35,15.35,15.35,7
20190401|2018-11-20 14:30,20,15.35,15.35,15.35,15.35,1
20190401|2018-11-21 08:00,21,15.32,15.32,15.32,15.32,1
20190401|2018-11-21 08:30,21,15.31,15.33,15.31,15.33,2
20190401|2018-11-21 09:00,21,15.33,15.33,15.33,15.33,2
20190401|2018-11-21 10:30,21,15.35,15.35,15.33,15.33,9
20190401|2018-11-21 11:00,21,15.3,15.3,15.3,15.3,2
20190401|2018-11-21 11:30,21,15.32,15.33,15.32,15.33,11
20190401|2018-11-21 13:00,21,15.31,15.33,15.3,15.3,5
20190401|2018-11-21 14:00,21,15.3,15.3,15.3,15.3,3
20190401|2018-11-21 15:00,21,15.29,15.29,15.29,15.29,7
20190401|2018-11-21 15:30,21,15.29,15.29,15.29,15.29,1
20190401|2018-11-25 17:30,26,15.2,15.2,15.2,15.2,1
20190401|2018-11-25 18:30,26,15.2,15.2,15.2,15.2,1
20190401|2018-11-25 19:30,26,15.2,15.2,15.2,15.2,5
20190401|2018-11-26 09:00,26,15.21,15.21,15.2,15.2,9
20190401|2018-11-26 09:30,26,15.23,15.23,15.23,15.23,1
20190401|2018-11-26 10:00,26,15.23,15.23,15.23,15.23,1
20190401|2018-11-26 11:00,26,15.22,15.22,15.22,15.22,6
20190401|2018-11-26 12:00,26,15.22,15.22,15.22,15.22,1
20190401|2018-11-26 12:30,26,15.23,15.23,15.23,15.23,2
20190401|2018-11-26 13:00,26,15.24,15.24,15.24,15.24,1
20190401|2018-11-27 10:00,27,15.24,15.24,15.24,15.24,1
20190401|2018-11-27 11:00,27,15.27,15.28,15.27,15.28,3
20190401|2018-11-28 07:00,28,15.35,15.35,15.35,15.35,1
20190401|2018-11-28 08:30,28,15.3,15.33,15.3,15.33,4
20190401|2018-11-28 09:30,28,15.33,15.33,15.33,15.33,2
20190401|2018-11-28 11:30,28,15.3,15.3,15.3,15.3,1
20190401|2018-11-28 12:00,28,15.28,15.3,15.28,15.3,3
20190401|2018-11-28 12:30,28,15.29,15.29,15.29,15.29,1
20190401|2018-11-28 13:00,28,15.29,15.29,15.29,15.29,1
20190401|2018-11-29 10:30,29,15.34,15.34,15.34,15.34,20
20190401|2018-11-29 11:00,29,15.32,15.34,15.32,15.34,12
20190401|2018-11-29 13:00,29,15.37,15.37,15.37,15.37,3
20190401|2018-11-29 14:00,29,15.32,15.32,15.32,15.32,1
20190401|2018-11-30 09:00,30,15.43,15.43,15.43,15.43,1
20190401|2018-11-30 10:00,30,15.43,15.43,15.4,15.4,9
20190401|2018-11-30 10:30,30,15.34,15.36,15.34,15.35,14
20190401|2018-11-30 11:30,30,15.4,15.4,15.4,15.4,2
20190401|2018-11-30 12:00,30,15.38,15.38,15.38,15.38,3
20190401|2018-11-30 13:00,30,15.37,15.37,15.37,15.37,5
20190401|2018-12-02 23:00,3,15.57,15.6,15.57,15.6,3
20190401|2018-12-03 06:00,3,15.57,15.57,15.57,15.57,3
20190401|2018-12-03 09:00,3,15.55,15.55,15.55,15.55,1
20190401|2018-12-03 09:30,3,15.52,15.53,15.52,15.53,2
20190401|2018-12-03 10:00,3,15.55,15.55,15.55,15.55,1
20190401|2018-12-03 10:30,3,15.56,15.57,15.5,15.5,7
20190401|2018-12-03 11:00,3,15.46,15.47,15.46,15.46,3
20190401|2018-12-03 11:30,3,15.47,15.47,15.47,15.47,1
20190401|2018-12-03 12:30,3,15.47,15.5,15.47,15.5,5
20190401|2018-12-03 13:00,3,15.49,15.5,15.49,15.5,4
20190401|2018-12-03 14:00,3,15.5,15.5,15.5,15.5,2
20190401|2018-12-04 08:30,4,15.46,15.46,15.43,15.43,5
20190401|2018-12-04 09:00,4,15.43,15.43,15.43,15.43,1
20190401|2018-12-04 09:30,4,15.43,15.43,15.43,15.43,1
20190401|2018-12-04 10:00,4,15.46,15.46,15.43,15.43,4
20190401|2018-12-04 10:30,4,15.44,15.44,15.44,15.44,2
20190401|2018-12-04 11:30,4,15.49,15.49,15.44,15.44,8
20190401|2018-12-04 12:30,4,15.44,15.44,15.42,15.42,17
20190401|2018-12-04 13:00,4,15.46,15.46,15.45,15.45,2
20190401|2018-12-05 10:30,5,15.43,15.43,15.43,15.43,2
20190401|2018-12-05 11:00,5,15.45,15.46,15.4,15.4,15
20190401|2018-12-05 11:30,5,15.39,15.4,15.36,15.36,10
20190401|2018-12-05 12:00,5,15.36,15.36,15.35,15.35,2
20190401|2018-12-05 14:00,5,15.4,15.4,15.4,15.4,1
20190401|2018-12-05 15:30,5,15.38,15.38,15.38,15.38,2
20190401|2018-12-06 08:30,6,15.27,15.3,15.27,15.27,4
20190401|2018-12-06 10:00,6,15.3,15.3,15.29,15.29,6
20190401|2018-12-06 10:30,6,15.29,15.29,15.29,15.29,1
20190401|2018-12-06 11:00,6,15.27,15.29,15.26,15.26,8
20190401|2018-12-06 11:30,6,15.25,15.25,15.24,15.24,8
20190401|2018-12-06 12:00,6,15.23,15.23,15.23,15.23,1
20190401|2018-12-06 12:30,6,15.25,15.25,15.25,15.25,1
20190401|2018-12-06 13:00,6,15.23,15.24,15.23,15.24,2
20190401|2018-12-07 08:30,7,15.24,15.24,15.23,15.23,3
20190401|2018-12-07 10:00,7,15.25,15.26,15.25,15.26,3
20190401|2018-12-07 11:00,7,15.22,15.22,15.19,15.22,10
20190401|2018-12-07 11:30,7,15.23,15.24,15.23,15.24,2
20190401|2018-12-07 12:00,7,15.23,15.24,15.23,15.24,3
20190401|2018-12-07 12:30,7,15.21,15.21,15.21,15.21,2
20190401|2018-12-07 13:30,7,15.23,15.23,15.23,15.23,1
20190401|2018-12-10 08:30,10,15.23,15.23,15.23,15.23,1
20190401|2018-12-10 09:30,10,15.29,15.31,15.29,15.29,11
20190401|2018-12-10 10:00,10,15.27,15.27,15.27,15.27,2
20190401|2018-12-10 10:30,10,15.23,15.23,15.23,15.23,7
20190401|2018-12-10 11:00,10,15.21,15.21,15.19,15.2,9
20190401|2018-12-10 12:00,10,15.18,15.2,15.18,15.2,17
20190401|2018-12-10 13:00,10,15.19,15.21,15.19,15.21,4
20190401|2018-12-10 20:00,11,15.2,15.2,15.2,15.2,1
20190401|2018-12-11 07:00,11,15.22,15.22,15.22,15.22,1
20190401|2018-12-11 08:30,11,15.26,15.26,15.26,15.26,1
20190401|2018-12-11 09:00,11,15.27,15.27,15.27,15.27,2
20190401|2018-12-11 09:30,11,15.29,15.3,15.28,15.3,9
20190401|2018-12-11 10:00,11,15.33,15.33,15.29,15.29,2
20190401|2018-12-11 10:30,11,15.29,15.31,15.29,15.31,6
20190401|2018-12-11 11:00,11,15.32,15.32,15.32,15.32,2
20190401|2018-12-11 11:30,11,15.3,15.33,15.3,15.33,24
20190401|2018-12-11 12:00,11,15.34,15.35,15.33,15.34,6
20190401|2018-12-11 12:30,11,15.36,15.36,15.36,15.36,3
20190401|2018-12-11 13:30,11,15.36,15.36,15.36,15.36,1
20190401|2018-12-11 14:30,11,15.4,15.4,15.4,15.4,2
20190401|2018-12-12 08:00,12,15.45,15.52,15.45,15.48,22
20190401|2018-12-12 08:30,12,15.49,15.49,15.47,15.47,19
20190401|2018-12-12 09:00,12,15.48,15.49,15.48,15.48,4
20190401|2018-12-12 09:30,12,15.48,15.48,15.48,15.48,1
20190401|2018-12-12 10:00,12,15.47,15.47,15.46,15.46,3
20190401|2018-12-12 10:30,12,15.47,15.47,15.47,15.47,5
20190401|2018-12-12 11:00,12,15.47,15.49,15.47,15.47,13
20190401|2018-12-12 11:30,12,15.48,15.48,15.47,15.47,4
20190401|2018-12-12 12:00,12,15.46,15.46,15.46,15.46,1
20190401|2018-12-12 13:00,12,15.48,15.48,15.48,15.48,1
20190401|2018-12-13 07:00,13,15.45,15.45,15.44,15.44,2
20190401|2018-12-13 07:30,13,15.45,15.45,15.45,15.45,1
20190401|2018-12-13 08:30,13,15.5,15.5,15.47,15.47,4
20190401|2018-12-13 09:00,13,15.49,15.49,15.46,15.46,3
20190401|2018-12-13 09:30,13,15.45,15.45,15.45,15.45,2
20190401|2018-12-13 10:30,13,15.46,15.46,15.46,15.46,1
20190401|2018-12-13 11:00,13,15.48,15.49,15.46,15.49,3
20190401|2018-12-13 11:30,13,15.48,15.52,15.48,15.52,5
20190401|2018-12-13 12:00,13,15.53,15.53,15.53,15.53,1
20190401|2018-12-13 12:30,13,15.49,15.51,15.49,15.51,7
20190401|2018-12-13 13:00,13,15.53,15.54,15.53,15.54,3
20190401|2018-12-13 13:30,13,15.55,15.55,15.55,15.55,1
20190401|2018-12-13 14:00,13,15.55,15.55,15.55,15.55,2
20190401|2018-12-13 15:00,13,15.56,15.56,15.56,15.56,1
20190401|2018-12-14 08:30,14,15.53,15.53,15.53,15.53,1
20190401|2018-12-14 09:00,14,15.54,15.54,15.51,15.51,7
20190401|2018-12-14 09:30,14,15.5,15.51,15.5,15.5,8
20190401|2018-12-14 11:00,14,15.5,15.51,15.48,15.51,15
20190401|2018-12-14 12:30,14,15.53,15.53,15.52,15.52,4
20190401|2018-12-14 13:00,14,15.52,15.52,15.52,15.52,9
20190401|2018-12-14 13:30,14,15.56,15.56,15.52,15.52,3
20190401|2018-12-17 08:30,17,15.48,15.49,15.47,15.48,15
20190401|2018-12-17 09:00,17,15.46,15.46,15.4,15.42,16
20190401|2018-12-17 09:30,17,15.4,15.4,15.39,15.4,6
20190401|2018-12-17 10:00,17,15.41,15.42,15.4,15.42,4
20190401|2018-12-17 10:30,17,15.43,15.45,15.43,15.43,6
20190401|2018-12-17 11:00,17,15.44,15.47,15.43,15.46,13
20190401|2018-12-17 11:30,17,15.44,15.48,15.44,15.48,10
20190401|2018-12-17 12:00,17,15.47,15.5,15.47,15.48,18
20190401|2018-12-17 12:30,17,15.45,15.45,15.39,15.39,4
20190401|2018-12-18 08:30,18,15.35,15.35,15.31,15.31,14
20190401|2018-12-18 09:00,18,15.31,15.33,15.28,15.3,16
20190401|2018-12-18 09:30,18,15.29,15.29,15.27,15.27,4
20190401|2018-12-18 10:00,18,15.26,15.26,15.26,15.26,2
20190401|2018-12-18 10:30,18,15.26,15.3,15.26,15.3,4
20190401|2018-12-18 11:00,18,15.3,15.37,15.29,15.37,30
20190401|2018-12-18 11:30,18,15.4,15.43,15.4,15.43,10
20190401|2018-12-18 12:00,18,15.45,15.46,15.44,15.46,6
20190401|2018-12-18 12:30,18,15.46,15.49,15.46,15.49,3
20190401|2018-12-19 08:30,19,15.42,15.42,15.39,15.39,16
20190401|2018-12-19 09:00,19,15.39,15.41,15.11,15.33,23
20190401|2018-12-19 09:30,19,15.33,15.34,15.33,15.34,3
20190401|2018-12-19 10:00,19,15.32,15.32,15.32,15.32,6
20190401|2018-12-19 10:30,19,15.3,15.31,15.29,15.29,6
20190401|2018-12-19 11:00,19,15.27,15.31,15.22,15.26,29
20190401|2018-12-19 11:30,19,15.25,15.25,15.25,15.25,1
20190401|2018-12-19 12:30,19,15.24,15.28,15.24,15.28,4
20190401|2018-12-19 13:30,19,15.27,15.27,15.27,15.27,1
20190401|2018-12-19 15:30,19,15.3,15.3,15.3,15.3,5
20190401|2018-12-20 08:30,20,15.26,15.26,15.22,15.22,10
20190401|2018-12-20 09:00,20,15.2,15.24,15.2,15.22,11
20190401|2018-12-20 09:30,20,15.22,15.23,15.22,15.23,13
20190401|2018-12-20 10:00,20,15.23,15.25,15.23,15.25,5
20190401|2018-12-20 10:30,20,15.25,15.33,15.25,15.33,14
20190401|2018-12-20 11:00,20,15.29,15.34,15.27,15.34,7
20190401|2018-12-20 11:30,20,15.38,15.38,15.37,15.37,4
20190401|2018-12-20 12:00,20,15.37,15.39,15.36,15.39,4
20190401|2018-12-20 13:00,20,15.39,15.42,15.39,15.42,6
20190401|2018-12-20 14:30,20,15.41,15.41,15.41,15.41,1
20190401|2018-12-21 08:30,21,15.43,15.47,15.43,15.43,37
20190401|2018-12-21 09:00,21,15.42,15.43,15.42,15.43,6
20190401|2018-12-21 09:30,21,15.42,15.45,15.41,15.41,21
20190401|2018-12-21 10:00,21,15.41,15.42,15.41,15.42,2
20190401|2018-12-21 10:30,21,15.4,15.4,15.4,15.4,1
20190401|2018-12-21 11:00,21,15.41,15.41,15.37,15.37,21
20190401|2018-12-21 11:30,21,15.38,15.39,15.38,15.39,2
20190401|2018-12-21 12:00,21,15.39,15.39,15.38,15.39,3
20190401|2018-12-21 13:00,21,15.41,15.41,15.36,15.36,4
20190401|2018-12-21 13:30,21,15.34,15.35,15.34,15.35,7
20190401|2018-12-24 08:30,24,15.38,15.38,15.34,15.35,11
20190401|2018-12-24 09:00,24,15.34,15.34,15.33,15.34,3
20190401|2018-12-24 09:30,24,15.33,15.35,15.33,15.35,2
20190401|2018-12-24 10:00,24,15.34,15.34,15.34,15.34,2
20190401|2018-12-24 10:30,24,15.35,15.35,15.34,15.34,2
20190401|2018-12-24 11:00,24,15.35,15.35,15.32,15.32,4
20190401|2018-12-24 11:30,24,15.31,15.31,15.31,15.31,1
20190401|2018-12-26 07:30,26,15.3,15.3,15.3,15.3,1
20190401|2018-12-26 08:30,26,15.31,15.31,15.31,15.31,1
20190401|2018-12-26 09:00,26,15.35,15.35,15.34,15.34,3
20190401|2018-12-26 09:30,26,15.33,15.34,15.33,15.34,5
20190401|2018-12-26 10:00,26,15.34,15.34,15.34,15.34,2
20190401|2018-12-26 11:00,26,15.34,15.34,15.31,15.31,2
20190401|2018-12-26 11:30,26,15.35,15.35,15.35,15.35,2
20190401|2018-12-26 12:30,26,15.38,15.38,15.36,15.36,4
20190401|2018-12-26 14:30,26,15.37,15.37,15.37,15.37,1
20190401|2018-12-26 15:30,26,15.38,15.38,15.38,15.38,2
20190401|2018-12-27 09:00,27,15.34,15.34,15.33,15.33,2
20190401|2018-12-27 09:30,27,15.33,15.35,15.33,15.35,2
20190401|2018-12-27 10:00,27,15.33,15.33,15.33,15.33,1
20190401|2018-12-27 10:30,27,15.35,15.36,15.35,15.36,2
20190401|2018-12-27 11:00,27,15.39,15.39,15.39,15.39,2
20190401|2018-12-27 12:00,27,15.41,15.41,15.4,15.4,3
20190401|2018-12-27 12:30,27,15.39,15.39,15.39,15.39,1
20190401|2018-12-27 15:30,27,15.37,15.37,15.37,15.37,1
20190401|2018-12-27 17:00,28,15.4,15.4,15.4,15.4,1
20190401|2018-12-28 08:30,28,15.39,15.4,15.39,15.4,4
20190401|2018-12-28 09:00,28,15.43,15.49,15.43,15.46,11
20190401|2018-12-28 10:00,28,15.48,15.48,15.48,15.48,1
20190401|2018-12-28 10:30,28,15.48,15.48,15.47,15.47,2
20190401|2018-12-28 11:30,28,15.45,15.45,15.45,15.45,3
20190401|2018-12-28 12:00,28,15.44,15.44,15.44,15.44,1
20190401|2018-12-28 12:30,28,15.44,15.47,15.44,15.47,5
20190401|2018-12-28 13:00,28,15.46,15.5,15.46,15.5,4
20190401|2018-12-28 13:30,28,15.46,15.46,15.46,15.46,1
20190401|2018-12-30 17:00,31,15.51,15.54,15.51,15.54,5
20190401|2018-12-31 07:30,31,15.58,15.6,15.58,15.6,5
20190401|2018-12-31 08:30,31,15.54,15.55,15.54,15.55,2
20190401|2018-12-31 09:00,31,15.55,15.56,15.55,15.56,7
20190401|2018-12-31 09:30,31,15.53,15.53,15.52,15.52,3
20190401|2018-12-31 10:00,31,15.52,15.52,15.52,15.52,3
20190401|2018-12-31 11:00,31,15.5,15.5,15.44,15.46,17
20190401|2018-12-31 11:30,31,15.47,15.47,15.47,15.47,3
20190401|2018-12-31 12:30,31,15.46,15.46,15.46,15.46,2
20190401|2019-01-02 09:30,2,15.52,15.53,15.51,15.52,8
20190401|2019-01-02 10:30,2,15.53,15.53,15.52,15.52,2
20190401|2019-01-02 11:00,2,15.51,15.51,15.46,15.47,11
20190401|2019-01-02 12:00,2,15.48,15.48,15.48,15.48,2
20190401|2019-01-02 13:00,2,15.49,15.49,15.48,15.48,2
20190401|2019-01-02 13:30,2,15.48,15.48,15.48,15.48,1
20190401|2019-01-02 14:30,2,15.47,15.47,15.46,15.46,8
20190401|2019-01-03 08:00,3,15.5,15.51,15.5,15.51,5
20190401|2019-01-03 08:30,3,15.5,15.5,15.5,15.5,1
20190401|2019-01-03 09:00,3,15.47,15.47,15.47,15.47,1
20190401|2019-01-03 09:30,3,15.51,15.51,15.51,15.51,2
20190401|2019-01-03 10:30,3,15.49,15.49,15.49,15.49,5
20190401|2019-01-03 11:00,3,15.47,15.47,15.47,15.47,8
20190401|2019-01-03 12:00,3,15.48,15.49,15.48,15.49,4
20190401|2019-01-03 12:30,3,15.48,15.51,15.48,15.5,34
20190401|2019-01-03 13:00,3,15.5,15.52,15.5,15.52,15
20190401|2019-01-03 13:30,3,15.55,15.55,15.55,15.55,10
20190401|2019-01-04 07:30,4,15.57,15.58,15.57,15.58,5
20190401|2019-01-04 08:30,4,15.51,15.54,15.49,15.54,7
20190401|2019-01-04 09:30,4,15.56,15.56,15.56,15.56,7
20190401|2019-01-04 10:00,4,15.55,15.55,15.54,15.54,2
20190401|2019-01-04 11:00,4,15.53,15.53,15.51,15.51,7
20190401|2019-01-04 12:00,4,15.51,15.52,15.5,15.51,14
20190401|2019-01-04 12:30,4,15.52,15.52,15.52,15.52,2
20190401|2019-01-04 13:00,4,15.52,15.53,15.51,15.53,11
20190401|2019-01-04 13:30,4,15.54,15.54,15.53,15.53,3
20190401|2019-01-07 07:30,7,15.51,15.51,15.51,15.51,1
20190401|2019-01-07 08:30,7,15.52,15.54,15.52,15.54,4
20190401|2019-01-07 09:00,7,15.54,15.54,15.53,15.54,5
20190401|2019-01-07 09:30,7,15.54,15.54,15.52,15.53,10
20190401|2019-01-07 10:00,7,15.52,15.53,15.5,15.5,11
20190401|2019-01-07 10:30,7,15.52,15.52,15.51,15.51,2
20190401|2019-01-07 11:00,7,15.47,15.47,15.41,15.42,30
20190401|2019-01-07 11:30,7,15.43,15.44,15.42,15.42,7
20190401|2019-01-07 12:00,7,15.41,15.41,15.41,15.41,1
20190401|2019-01-07 12:30,7,15.41,15.41,15.41,15.41,1
20190401|2019-01-07 15:00,7,15.4,15.4,15.4,15.4,1
20190401|2019-01-07 18:00,8,15.4,15.4,15.4,15.4,2
20190401|2019-01-08 07:30,8,15.37,15.37,15.37,15.37,1
20190401|2019-01-08 08:30,8,15.39,15.39,15.31,15.32,21
20190401|2019-01-08 09:00,8,15.32,15.34,15.32,15.34,5
20190401|2019-01-08 09:30,8,15.34,15.34,15.33,15.34,8
20190401|2019-01-08 10:00,8,15.33,15.33,15.33,15.33,1
20190401|2019-01-08 10:30,8,15.32,15.33,15.32,15.33,4
20190401|2019-01-08 11:00,8,15.33,15.34,15.33,15.33,14
20190401|2019-01-08 11:30,8,15.34,15.34,15.31,15.31,4
20190401|2019-01-09 08:30,9,15.32,15.34,15.32,15.34,5
20190401|2019-01-09 09:00,9,15.37,15.38,15.34,15.34,5
20190401|2019-01-09 09:30,9,15.34,15.34,15.34,15.34,1
20190401|2019-01-09 10:00,9,15.33,15.36,15.33,15.36,2
20190401|2019-01-09 11:00,9,15.34,15.34,15.31,15.31,8
20190401|2019-01-09 11:30,9,15.33,15.36,15.33,15.34,8
20190401|2019-01-09 12:00,9,15.35,15.35,15.32,15.32,10
20190401|2019-01-09 13:30,9,15.35,15.35,15.35,15.35,2
20190401|2019-01-09 14:30,9,15.38,15.38,15.38,15.38,1
20190401|2019-01-09 15:00,9,15.37,15.37,15.37,15.37,1
20190401|2019-01-10 08:00,10,15.33,15.33,15.32,15.32,16
20190401|2019-01-10 08:30,10,15.34,15.34,15.32,15.32,2
20190401|2019-01-10 09:00,10,15.34,15.35,15.33,15.35,19
20190401|2019-01-10 09:30,10,15.36,15.37,15.34,15.36,16
20190401|2019-01-10 10:00,10,15.35,15.36,15.34,15.34,6
20190401|2019-01-10 10:30,10,15.34,15.34,15.33,15.33,5
20190401|2019-01-10 11:00,10,15.35,15.4,15.35,15.37,7
20190401|2019-01-10 11:30,10,15.38,15.4,15.37,15.37,22
20190401|2019-01-10 12:00,10,15.4,15.42,15.4,15.4,7
20190401|2019-01-10 12:30,10,15.42,15.42,15.42,15.42,1
20190401|2019-01-10 13:30,10,15.43,15.43,15.43,15.43,1
20190401|2019-01-10 14:00,10,15.43,15.43,15.43,15.43,2
20190401|2019-01-10 15:30,10,15.43,15.43,15.43,15.43,2
20190401|2019-01-11 07:30,11,15.45,15.47,15.45,15.45,5
20190401|2019-01-11 08:30,11,15.44,15.44,15.42,15.44,14
20190401|2019-01-11 09:00,11,15.43,15.46,15.42,15.42,21
20190401|2019-01-11 09:30,11,15.42,15.42,15.4,15.42,24
20190401|2019-01-11 10:00,11,15.4,15.43,15.4,15.43,16
20190401|2019-01-11 10:30,11,15.43,15.43,15.43,15.43,6
20190401|2019-01-11 11:00,11,15.45,15.52,15.45,15.52,9
20190401|2019-01-11 13:00,11,15.51,15.51,15.51,15.51,1
20190401|2019-01-11 13:30,11,15.5,15.5,15.5,15.5,3
20190401|2019-01-14 08:30,14,15.47,15.47,15.41,15.43,10
20190401|2019-01-14 09:00,14,15.42,15.44,15.39,15.41,34
20190401|2019-01-14 09:30,14,15.43,15.43,15.42,15.42,7
20190401|2019-01-14 10:00,14,15.42,15.42,15.41,15.41,2
20190401|2019-01-14 10:30,14,15.4,15.43,15.4,15.41,27
20190401|2019-01-14 11:00,14,15.44,15.44,15.4,15.4,16
20190401|2019-01-14 11:30,14,15.41,15.41,15.41,15.41,1
20190401|2019-01-14 12:00,14,15.4,15.4,15.39,15.39,8
20190401|2019-01-14 12:30,14,15.39,15.4,15.39,15.4,3
20190401|2019-01-14 14:00,14,15.4,15.4,15.4,15.4,1
20190401|2019-01-14 15:30,14,15.39,15.39,15.39,15.39,1
20190401|2019-01-15 07:30,15,15.43,15.44,15.43,15.44,2
20190401|2019-01-15 08:00,15,15.43,15.43,15.43,15.43,1
20190401|2019-01-15 08:30,15,15.41,15.44,15.41,15.44,20
20190401|2019-01-15 09:00,15,15.43,15.43,15.4,15.42,26
20190401|2019-01-15 09:30,15,15.43,15.43,15.43,15.43,1
20190401|2019-01-15 10:30,15,15.42,15.42,15.41,15.41,6
20190401|2019-01-15 11:00,15,15.37,15.39,15.37,15.37,3
20190401|2019-01-15 11:30,15,15.39,15.4,15.37,15.4,10
20190401|2019-01-15 12:00,15,15.4,15.4,15.4,15.4,2
20190401|2019-01-15 12:30,15,15.4,15.4,15.4,15.4,3
20190401|2019-01-15 13:00,15,15.4,15.4,15.36,15.37,15
20190401|2019-01-15 13:30,15,15.37,15.37,15.37,15.37,2
20190401|2019-01-15 15:00,15,15.38,15.38,15.38,15.38,1
20190401|2019-01-16 08:30,16,15.34,15.35,15.31,15.33,40
20190401|2019-01-16 09:00,16,15.33,15.33,15.3,15.32,23
20190401|2019-01-16 09:30,16,15.33,15.34,15.32,15.32,5
20190401|2019-01-16 10:00,16,15.31,15.31,15.29,15.29,12
20190401|2019-01-16 10:30,16,15.31,15.31,15.29,15.31,11
20190401|2019-01-16 11:00,16,15.29,15.3,15.28,15.3,6
20190401|2019-01-16 11:30,16,15.3,15.3,15.3,15.3,1
20190401|2019-01-16 12:30,16,15.3,15.3,15.3,15.3,1
20190401|2019-01-16 13:00,16,15.29,15.29,15.29,15.29,1
20190401|2019-01-16 15:00,16,15.27,15.28,15.27,15.28,5
20190401|2019-01-16 15:30,16,15.28,15.28,15.28,15.28,16
20190401|2019-01-17 08:00,17,15.23,15.23,15.23,15.23,2
20190401|2019-01-17 08:30,17,15.23,15.23,15.17,15.17,14
20190401|2019-01-17 09:00,17,15.17,15.17,15.13,15.13,42
20190401|2019-01-17 09:30,17,15.12,15.13,15.09,15.09,49
20190401|2019-01-17 10:00,17,15.09,15.12,15.09,15.12,6
20190401|2019-01-17 10:30,17,15.1,15.12,15.1,15.12,18
20190401|2019-01-17 11:00,17,15.12,15.12,15.07,15.08,40
20190401|2019-01-17 11:30,17,15.1,15.14,15.08,15.14,34
20190401|2019-01-17 12:00,17,15.14,15.14,15.13,15.13,5
20190401|2019-01-17 12:30,17,15.14,15.14,15.14,15.14,2
20190401|2019-01-17 13:00,17,15.14,15.16,15.14,15.16,2
20190401|2019-01-17 15:30,17,15.1,15.1,15.1,15.1,3
20190401|2019-01-18 07:00,18,15.14,15.14,15.12,15.12,2
20190401|2019-01-18 08:00,18,15.11,15.11,15.08,15.08,11
20190401|2019-01-18 08:30,18,15.06,15.06,15.01,15.02,46
20190401|2019-01-18 09:00,18,15.02,15.02,14.98,15.02,33
20190401|2019-01-18 09:30,18,15.02,15.03,15.01,15.02,8
20190401|2019-01-18 10:00,18,15.02,15.03,14.95,14.97,40
20190401|2019-01-18 10:30,18,14.99,15.02,14.98,14.99,21
20190401|2019-01-18 11:00,18,15,15.12,14.99,15.05,60
20190401|2019-01-18 11:30,18,15.04,15.06,15.04,15.05,5
20190401|2019-01-18 12:00,18,15.02,15.02,15,15.02,12
20190401|2019-01-18 12:30,18,15.04,15.08,15,15.04,25
20190401|2019-01-18 13:00,18,15.04,15.05,15.04,15.05,2
20190401|2019-01-18 13:30,18,15.06,15.07,15.06,15.07,4
20190401|2019-01-22 08:30,22,15.11,15.12,15.03,15.03,28
20190401|2019-01-22 09:00,22,15.02,15.03,14.98,14.99,78
20190401|2019-01-22 09:30,22,14.96,14.97,14.95,14.96,20
20190401|2019-01-22 10:00,22,14.95,14.96,14.95,14.95,23
20190401|2019-01-22 10:30,22,14.96,14.97,14.91,14.93,48
20190401|2019-01-22 11:00,22,14.92,14.93,14.86,14.92,20
20190401|2019-01-22 11:30,22,14.91,14.91,14.89,14.89,9
20190401|2019-01-22 12:00,22,14.9,14.91,14.89,14.89,7
20190401|2019-01-22 12:30,22,14.89,14.89,14.87,14.87,9
20190401|2019-01-22 13:00,22,14.88,14.88,14.88,14.88,6
20190401|2019-01-22 13:30,22,14.87,14.87,14.87,14.87,1
20190401|2019-01-22 14:00,22,14.89,14.89,14.89,14.89,4
20190401|2019-01-22 15:00,22,14.86,14.86,14.86,14.86,11
20190401|2019-01-22 15:30,22,14.86,14.86,14.86,14.86,1
20190401|2019-01-23 06:30,23,14.86,14.86,14.83,14.83,3
20190401|2019-01-23 07:30,23,14.82,14.85,14.82,14.83,15
20190401|2019-01-23 08:00,23,14.83,14.85,14.83,14.85,8
20190401|2019-01-23 08:30,23,14.84,14.85,14.8,14.8,45
20190401|2019-01-23 09:00,23,14.81,14.81,14.79,14.79,6
20190401|2019-01-23 10:00,23,14.79,14.79,14.72,14.72,16
20190401|2019-01-23 10:30,23,14.74,14.74,14.66,14.68,47
20190401|2019-01-23 11:00,23,14.68,14.68,14.63,14.63,31
20190401|2019-01-23 11:30,23,14.63,14.64,14.62,14.62,17
20190401|2019-01-23 12:00,23,14.61,14.63,14.6,14.6,22
20190401|2019-01-23 12:30,23,14.61,14.62,14.57,14.57,44
20190401|2019-01-23 13:00,23,14.57,14.61,14.57,14.61,24
20190401|2019-01-23 13:30,23,14.61,14.61,14.61,14.61,9
20190401|2019-01-23 14:30,23,14.62,14.62,14.62,14.62,5
20190401|2019-01-23 15:00,23,14.61,14.61,14.61,14.61,5
20190401|2019-01-24 06:30,24,14.61,14.61,14.61,14.61,4
20190401|2019-01-24 08:00,24,14.6,14.6,14.6,14.6,3
20190401|2019-01-24 08:30,24,14.59,14.59,14.51,14.51,50
20190401|2019-01-24 09:00,24,14.51,14.51,14.45,14.45,41
20190401|2019-01-24 09:30,24,14.43,14.46,14.43,14.43,43
20190401|2019-01-24 10:00,24,14.46,14.47,14.43,14.46,12
20190401|2019-01-24 10:30,24,14.46,14.5,14.46,14.5,54
20190401|2019-01-24 11:00,24,14.51,14.51,14.47,14.47,13
20190401|2019-01-24 11:30,24,14.48,14.55,14.48,14.48,53
20190401|2019-01-24 12:30,24,14.47,14.48,14.47,14.47,6
20190401|2019-01-24 13:00,24,14.47,14.47,14.43,14.43,17
20190401|2019-01-24 14:00,24,14.44,14.44,14.42,14.42,7
20190401|2019-01-24 14:30,24,14.49,14.49,14.49,14.49,2
20190401|2019-01-24 15:00,24,14.5,14.5,14.5,14.5,4
20190401|2019-01-24 15:30,24,14.5,14.51,14.5,14.51,3
20190401|2019-01-25 08:30,25,14.49,14.5,14.49,14.49,5
20190401|2019-01-25 09:00,25,14.48,14.48,14.48,14.48,1
20190401|2019-01-25 10:00,25,14.48,14.51,14.48,14.51,35
20190401|2019-01-25 10:30,25,14.5,14.52,14.5,14.52,9
20190401|2019-01-25 11:00,25,14.53,14.59,14.53,14.57,40
20190401|2019-01-25 11:30,25,14.56,14.56,14.48,14.49,26
20190401|2019-01-25 12:00,25,14.49,14.5,14.49,14.49,8
20190401|2019-01-25 12:30,25,14.51,14.52,14.5,14.52,6
20190401|2019-01-25 13:00,25,14.53,14.53,14.51,14.52,4
20190401|2019-01-25 13:30,25,14.52,14.54,14.52,14.54,8
20190401|2019-01-28 06:00,28,14.51,14.51,14.51,14.51,1
20190401|2019-01-28 08:30,28,14.5,14.51,14.43,14.44,14
20190401|2019-01-28 09:00,28,14.44,14.44,14.44,14.44,1
20190401|2019-01-28 09:30,28,14.46,14.47,14.43,14.43,8
20190401|2019-01-28 10:00,28,14.42,14.43,14.42,14.42,12
20190401|2019-01-28 10:30,28,14.42,14.42,14.4,14.4,8
20190401|2019-01-28 11:00,28,14.42,14.49,14.41,14.46,37
20190401|2019-01-28 11:30,28,14.47,14.47,14.45,14.45,10
20190401|2019-01-28 12:00,28,14.46,14.46,14.46,14.46,4
20190401|2019-01-28 12:30,28,14.47,14.47,14.46,14.47,6
20190401|2019-01-28 13:00,28,14.47,14.5,14.47,14.5,30
20190401|2019-01-28 13:30,28,14.5,14.51,14.5,14.51,32
20190401|2019-01-28 14:00,28,14.52,14.53,14.51,14.52,10
20190401|2019-01-28 14:30,28,14.51,14.53,14.51,14.51,7
20190401|2019-01-28 15:30,28,14.56,14.58,14.56,14.58,7
20190401|2019-01-28 20:30,29,14.6,14.6,14.6,14.6,1
20190401|2019-01-29 07:30,29,14.56,14.56,14.55,14.55,3
20190401|2019-01-29 08:00,29,14.55,14.56,14.55,14.55,4
20190401|2019-01-29 08:30,29,14.55,14.55,14.55,14.55,1
20190401|2019-01-29 09:00,29,14.55,14.55,14.55,14.55,8
20190401|2019-01-29 09:30,29,14.58,14.58,14.56,14.56,9
20190401|2019-01-29 10:00,29,14.56,14.56,14.55,14.56,5
20190401|2019-01-29 10:30,29,14.57,14.57,14.53,14.53,39
20190401|2019-01-29 11:00,29,14.54,14.66,14.54,14.61,61
20190401|2019-01-29 11:30,29,14.62,14.64,14.62,14.62,11
20190401|2019-01-29 12:00,29,14.62,14.62,14.58,14.58,12
20190401|2019-01-29 12:30,29,14.59,14.59,14.56,14.56,2
20190401|2019-01-29 13:00,29,14.6,14.6,14.6,14.6,3
20190401|2019-01-29 14:00,29,14.57,14.57,14.56,14.56,3
20190401|2019-01-30 07:00,30,14.61,14.61,14.61,14.61,1
20190401|2019-01-30 08:00,30,14.6,14.6,14.6,14.6,2
20190401|2019-01-30 08:30,30,14.62,14.62,14.61,14.61,2
20190401|2019-01-30 09:00,30,14.61,14.61,14.61,14.61,4
20190401|2019-01-30 09:30,30,14.59,14.59,14.58,14.58,11
20190401|2019-01-30 10:00,30,14.57,14.57,14.57,14.57,1
20190401|2019-01-30 10:30,30,14.58,14.62,14.58,14.62,8
20190401|2019-01-30 11:00,30,14.59,14.65,14.59,14.65,15
20190401|2019-01-30 11:30,30,14.65,14.65,14.65,14.65,4
20190401|2019-01-30 12:30,30,14.65,14.66,14.65,14.66,12
20190401|2019-01-30 13:00,30,14.64,14.64,14.64,14.64,6
20190401|2019-01-30 14:00,30,14.64,14.64,14.64,14.64,1
20190401|2019-01-31 07:30,31,14.63,14.64,14.61,14.61,7
20190401|2019-01-31 08:30,31,14.61,14.61,14.6,14.61,6
20190401|2019-01-31 09:00,31,14.63,14.63,14.63,14.63,3
20190401|2019-01-31 10:30,31,14.64,14.67,14.64,14.67,22
20190401|2019-01-31 11:00,31,14.67,14.67,14.55,14.56,64
20190401|2019-01-31 11:30,31,14.55,14.61,14.55,14.6,30
20190401|2019-01-31 12:00,31,14.6,14.6,14.55,14.55,19
20190401|2019-01-31 12:30,31,14.53,14.55,14.51,14.54,21
20190401|2019-01-31 13:00,31,14.53,14.57,14.53,14.57,13
20190401|2019-02-01 08:00,1,14.56,14.56,14.54,14.56,5
20190401|2019-02-01 08:30,1,14.57,14.59,14.56,14.59,4
20190401|2019-02-01 09:00,1,14.6,14.61,14.6,14.61,8
20190401|2019-02-01 09:30,1,14.61,14.61,14.6,14.6,21
20190401|2019-02-01 10:00,1,14.61,14.61,14.6,14.61,10
20190401|2019-02-01 10:30,1,14.61,14.62,14.59,14.6,17
20190401|2019-02-01 11:00,1,14.59,14.59,14.57,14.57,18
20190401|2019-02-01 11:30,1,14.53,14.53,14.53,14.53,1
20190401|2019-02-01 12:00,1,14.57,14.6,14.57,14.6,7
20190401|2019-02-01 12:30,1,14.61,14.63,14.6,14.62,36
20190401|2019-02-01 13:00,1,14.62,14.63,14.62,14.63,5
20190401|2019-02-01 13:30,1,14.62,14.64,14.62,14.64,2
20190401|2019-02-04 06:30,4,14.61,14.61,14.61,14.61,2
20190401|2019-02-04 08:30,4,14.62,14.62,14.62,14.62,2
20190401|2019-02-04 09:00,4,14.59,14.59,14.55,14.55,3
20190401|2019-02-04 09:30,4,14.55,14.56,14.55,14.56,11
20190401|2019-02-04 10:00,4,14.57,14.59,14.56,14.58,17
20190401|2019-02-04 10:30,4,14.58,14.58,14.58,14.58,2
20190401|2019-02-04 11:00,4,14.57,14.57,14.49,14.49,25
20190401|2019-02-04 11:30,4,14.5,14.51,14.5,14.51,3
20190401|2019-02-04 13:30,4,14.51,14.51,14.51,14.51,4
20190401|2019-02-04 14:30,4,14.52,14.52,14.52,14.52,2
20190401|2019-02-04 15:00,4,14.51,14.51,14.51,14.51,13
20190401|2019-02-04 15:30,4,14.5,14.5,14.5,14.5,1
20190401|2019-02-05 08:30,5,14.5,14.5,14.48,14.48,27
20190401|2019-02-05 09:00,5,14.45,14.45,14.43,14.44,4
20190401|2019-02-05 10:00,5,14.44,14.47,14.44,14.46,33
20190401|2019-02-05 10:30,5,14.47,14.5,14.46,14.5,22
20190401|2019-02-05 11:00,5,14.45,14.46,14.44,14.46,17
20190401|2019-02-05 11:30,5,14.46,14.46,14.45,14.45,2
20190401|2019-02-05 12:00,5,14.47,14.48,14.47,14.48,2
20190401|2019-02-05 12:30,5,14.47,14.47,14.47,14.47,1
20190401|2019-02-05 13:00,5,14.48,14.48,14.48,14.48,6
20190401|2019-02-05 15:30,5,14.49,14.49,14.49,14.49,1
20190401|2019-02-05 18:30,6,14.5,14.5,14.5,14.5,1
20190401|2019-02-06 08:00,6,14.51,14.53,14.51,14.53,12
20190401|2019-02-06 08:30,6,14.54,14.55,14.54,14.55,2
20190401|2019-02-06 09:00,6,14.54,14.55,14.52,14.54,58
20190401|2019-02-06 09:30,6,14.53,14.54,14.53,14.54,4
20190401|2019-02-06 10:00,6,14.52,14.52,14.51,14.51,5
20190401|2019-02-06 10:30,6,14.52,14.56,14.52,14.56,20
20190401|2019-02-06 11:00,6,14.55,14.57,14.55,14.57,19
20190401|2019-02-06 11:30,6,14.57,14.59,14.57,14.59,13
20190401|2019-02-06 12:00,6,14.59,14.63,14.59,14.63,26
20190401|2019-02-06 12:30,6,14.63,14.63,14.63,14.63,10
20190401|2019-02-06 13:00,6,14.63,14.63,14.62,14.62,7
20190401|2019-02-06 13:30,6,14.62,14.62,14.62,14.62,7
20190401|2019-02-06 14:00,6,14.62,14.62,14.61,14.61,2
20190401|2019-02-06 14:30,6,14.6,14.6,14.6,14.6,1
20190401|2019-02-07 08:30,7,14.61,14.61,14.6,14.6,4
20190401|2019-02-07 09:00,7,14.59,14.6,14.59,14.6,8
20190401|2019-02-07 09:30,7,14.58,14.59,14.58,14.59,4
20190401|2019-02-07 10:00,7,14.58,14.62,14.57,14.62,11
20190401|2019-02-07 10:30,7,14.6,14.6,14.55,14.55,5
20190401|2019-02-07 11:00,7,14.58,14.79,14.58,14.78,101
20190401|2019-02-07 11:30,7,14.79,14.8,14.78,14.79,10
20190401|2019-02-07 12:30,7,14.79,14.79,14.79,14.79,3
20190401|2019-02-07 13:30,7,14.78,14.78,14.77,14.77,3
20190401|2019-02-07 14:30,7,14.79,14.79,14.79,14.79,1
20190401|2019-02-07 17:00,8,14.75,14.8,14.75,14.8,2
20190401|2019-02-07 21:30,8,14.8,14.8,14.8,14.8,1
20190401|2019-02-08 06:30,8,14.79,14.79,14.79,14.79,2
20190401|2019-02-08 07:30,8,14.78,14.82,14.78,14.82,8
20190401|2019-02-08 08:30,8,14.83,14.83,14.8,14.8,15
20190401|2019-02-08 09:00,8,14.79,14.79,14.79,14.79,1
20190401|2019-02-08 09:30,8,14.79,14.79,14.77,14.78,7
20190401|2019-02-08 10:00,8,14.79,14.79,14.77,14.77,2
20190401|2019-02-08 10:30,8,14.8,14.82,14.8,14.8,12
20190401|2019-02-08 11:00,8,14.82,14.84,14.81,14.82,22
20190401|2019-02-08 11:30,8,14.84,14.86,14.84,14.85,11
20190401|2019-02-08 12:00,8,14.84,14.84,14.81,14.81,4
20190401|2019-02-08 12:30,8,14.81,14.81,14.81,14.81,2
20190401|2019-02-08 13:00,8,14.8,14.82,14.8,14.82,6
20190401|2019-02-08 13:30,8,14.81,14.81,14.78,14.78,5
20190401|2019-02-11 08:30,11,14.76,14.78,14.76,14.77,8
20190401|2019-02-11 09:00,11,14.76,14.79,14.76,14.77,7
20190401|2019-02-11 09:30,11,14.76,14.76,14.75,14.75,7
20190401|2019-02-11 10:00,11,14.77,14.78,14.77,14.78,2
20190401|2019-02-11 10:30,11,14.73,14.73,14.73,14.73,2
20190401|2019-02-11 11:00,11,14.74,14.89,14.74,14.83,55
20190401|2019-02-11 11:30,11,14.83,14.85,14.82,14.82,14
20190401|2019-02-11 12:00,11,14.81,14.81,14.81,14.81,2
20190401|2019-02-11 12:30,11,14.8,14.8,14.7,14.72,32
20190401|2019-02-11 13:00,11,14.75,14.75,14.75,14.75,3
20190401|2019-02-11 14:30,11,14.74,14.74,14.74,14.74,1
20190401|2019-02-11 17:00,12,14.83,14.83,14.83,14.83,1
20190401|2019-02-12 08:30,12,14.8,14.8,14.77,14.77,21
20190401|2019-02-12 09:00,12,14.79,14.8,14.77,14.8,6
20190401|2019-02-12 09:30,12,14.78,14.78,14.78,14.78,1
20190401|2019-02-12 10:00,12,14.79,14.85,14.78,14.85,42
20190401|2019-02-12 10:30,12,14.86,14.88,14.86,14.87,10
20190401|2019-02-12 11:00,12,14.88,14.9,14.84,14.87,35
20190401|2019-02-12 11:30,12,14.88,14.88,14.83,14.83,8
20190401|2019-02-12 13:00,12,14.85,14.85,14.85,14.85,1
20190401|2019-02-12 13:30,12,14.87,14.87,14.87,14.87,1
20190401|2019-02-12 14:00,12,14.86,14.86,14.86,14.86,2
20190401|2019-02-12 20:30,13,14.9,14.9,14.9,14.9,1
20190401|2019-02-13 06:30,13,14.87,14.87,14.87,14.87,1
20190401|2019-02-13 07:00,13,14.89,14.89,14.89,14.89,2
20190401|2019-02-13 08:30,13,14.9,14.95,14.9,14.94,18
20190401|2019-02-13 09:00,13,14.95,14.95,14.88,14.88,19
20190401|2019-02-13 09:30,13,14.89,14.89,14.87,14.87,6
20190401|2019-02-13 10:00,13,14.86,14.86,14.78,14.82,43
20190401|2019-02-13 10:30,13,14.81,14.84,14.7,14.72,33
20190401|2019-02-13 11:00,13,14.74,14.82,14.74,14.78,23
20190401|2019-02-13 11:30,13,14.76,14.77,14.7,14.73,17
20190401|2019-02-13 12:00,13,14.72,14.73,14.69,14.72,5
20190401|2019-02-13 12:30,13,14.7,14.71,14.69,14.71,4
20190401|2019-02-13 13:00,13,14.7,14.7,14.7,14.7,1
20190401|2019-02-13 13:30,13,14.74,14.74,14.74,14.74,5
20190401|2019-02-13 15:00,13,14.7,14.72,14.69,14.71,18
20190401|2019-02-13 15:30,13,14.71,14.72,14.71,14.72,6
20190401|2019-02-14 04:00,14,14.71,14.71,14.71,14.71,1
20190401|2019-02-14 08:00,14,14.7,14.7,14.7,14.7,2
20190401|2019-02-14 08:30,14,14.67,14.67,14.57,14.6,19
20190401|2019-02-14 09:00,14,14.6,14.6,14.54,14.58,13
20190401|2019-02-14 09:30,14,14.6,14.61,14.58,14.58,16
20190401|2019-02-14 10:00,14,14.55,14.55,14.55,14.55,1
20190401|2019-02-14 10:30,14,14.57,14.57,14.53,14.53,19
20190401|2019-02-14 11:00,14,14.53,14.54,14.46,14.47,31
20190401|2019-02-14 11:30,14,14.48,14.48,14.43,14.46,34
20190401|2019-02-14 12:00,14,14.47,14.53,14.47,14.49,30
20190401|2019-02-14 12:30,14,14.48,14.48,14.45,14.48,10
20190401|2019-02-14 13:00,14,14.48,14.51,14.46,14.51,11
20190401|2019-02-14 13:30,14,14.5,14.5,14.5,14.5,1
20190401|2019-02-14 14:30,14,14.51,14.51,14.51,14.51,1
20190401|2019-02-14 15:00,14,14.51,14.51,14.51,14.51,5
20190401|2019-02-14 15:30,14,14.48,14.48,14.48,14.48,2
20190401|2019-02-14 17:00,15,14.48,14.48,14.48,14.48,1
20190401|2019-02-15 04:30,15,14.53,14.53,14.53,14.53,1
20190401|2019-02-15 08:00,15,14.52,14.53,14.51,14.53,14
20190401|2019-02-15 08:30,15,14.52,14.52,14.46,14.46,24
20190401|2019-02-15 09:00,15,14.45,14.45,14.36,14.4,36
20190401|2019-02-15 09:30,15,14.38,14.38,14.36,14.36,18
20190401|2019-02-15 10:00,15,14.38,14.38,14.35,14.35,6
20190401|2019-02-15 10:30,15,14.37,14.4,14.37,14.4,4
20190401|2019-02-15 11:00,15,14.37,14.44,14.35,14.4,78
20190401|2019-02-15 11:30,15,14.39,14.44,14.39,14.44,16
20190401|2019-02-15 13:00,15,14.42,14.43,14.42,14.43,2
20190401|2019-02-19 07:30,19,14.48,14.48,14.48,14.48,3
20190401|2019-02-19 08:00,19,14.48,14.48,14.48,14.48,5
20190401|2019-02-19 08:30,19,14.48,14.48,14.35,14.36,36
20190401|2019-02-19 09:00,19,14.36,14.46,14.36,14.42,74
20190401|2019-02-19 09:30,19,14.42,14.45,14.42,14.43,13
20190401|2019-02-19 10:00,19,14.43,14.46,14.43,14.45,15
20190401|2019-02-19 10:30,19,14.43,14.43,14.43,14.43,2
20190401|2019-02-19 11:00,19,14.44,14.54,14.44,14.49,81
20190401|2019-02-19 11:30,19,14.52,14.53,14.52,14.53,6
20190401|2019-02-19 12:00,19,14.53,14.55,14.53,14.55,11
20190401|2019-02-19 12:30,19,14.55,14.55,14.55,14.55,2
20190401|2019-02-19 13:00,19,14.55,14.58,14.55,14.57,13
20190401|2019-02-19 13:30,19,14.55,14.55,14.55,14.55,2
20190401|2019-02-19 14:00,19,14.56,14.56,14.56,14.56,4
20190401|2019-02-19 14:30,19,14.55,14.55,14.55,14.55,3
20190401|2019-02-19 17:00,20,14.57,14.57,14.57,14.57,1
20190401|2019-02-19 22:00,20,14.58,14.58,14.58,14.58,1
20190401|2019-02-20 02:00,20,14.58,14.58,14.58,14.58,1
20190401|2019-02-20 05:30,20,14.57,14.57,14.57,14.57,1
20190401|2019-02-20 07:00,20,14.59,14.59,14.59,14.59,1
20190401|2019-02-20 07:30,20,14.6,14.68,14.6,14.68,18
20190401|2019-02-20 08:00,20,14.68,14.68,14.6,14.65,28
20190401|2019-02-20 08:30,20,14.65,14.68,14.65,14.65,35
20190401|2019-02-20 09:00,20,14.66,14.68,14.64,14.64,30
20190401|2019-02-20 09:30,20,14.63,14.64,14.6,14.6,21
20190401|2019-02-20 10:00,20,14.59,14.6,14.56,14.6,16
20190401|2019-02-20 10:30,20,14.61,14.62,14.6,14.6,4
20190401|2019-02-20 11:00,20,14.58,14.58,14.48,14.49,47
20190401|2019-02-20 11:30,20,14.49,14.51,14.46,14.46,8
20190401|2019-02-20 12:00,20,14.49,14.49,14.45,14.45,20
20190401|2019-02-20 12:30,20,14.48,14.51,14.48,14.51,6
20190401|2019-02-20 13:00,20,14.5,14.5,14.49,14.49,9
20190401|2019-02-20 13:30,20,14.49,14.49,14.49,14.49,4
20190401|2019-02-21 06:30,21,14.48,14.48,14.48,14.48,1
20190401|2019-02-21 07:00,21,14.49,14.5,14.49,14.5,2
20190401|2019-02-21 08:30,21,14.49,14.51,14.49,14.51,2
20190401|2019-02-21 09:00,21,14.51,14.51,14.51,14.51,1
20190401|2019-02-21 09:30,21,14.52,14.52,14.52,14.52,3
20190401|2019-02-21 10:30,21,14.52,14.65,14.52,14.64,38
20190401|2019-02-21 11:00,21,14.62,14.66,14.52,14.62,63
20190401|2019-02-21 11:30,21,14.62,14.62,14.62,14.62,3
20190401|2019-02-21 12:30,21,14.64,14.67,14.64,14.67,17
20190401|2019-02-21 13:00,21,14.67,14.67,14.67,14.67,1
20190401|2019-02-21 14:00,21,14.65,14.65,14.65,14.65,6
20190401|2019-02-21 15:30,21,14.65,14.65,14.65,14.65,5
20190401|2019-02-21 18:30,22,14.69,14.69,14.69,14.69,5
20190401|2019-02-22 06:00,22,14.7,14.7,14.7,14.7,1
20190401|2019-02-22 08:30,22,14.7,14.7,14.69,14.69,23
20190401|2019-02-22 09:00,22,14.71,14.71,14.7,14.7,6
20190401|2019-02-22 09:30,22,14.72,14.73,14.71,14.73,14
20190401|2019-02-22 10:00,22,14.72,14.74,14.71,14.73,16
20190401|2019-02-22 10:30,22,14.73,14.82,14.73,14.77,44
20190401|2019-02-22 11:00,22,14.75,14.78,14.75,14.77,29
20190401|2019-02-22 11:30,22,14.78,14.85,14.78,14.81,39
20190401|2019-02-22 12:30,22,14.83,14.83,14.83,14.83,3
20190401|2019-02-22 13:00,22,14.81,14.82,14.8,14.8,7
20190401|2019-02-25 07:00,25,14.84,14.84,14.82,14.82,2
20190401|2019-02-25 07:30,25,14.81,14.81,14.77,14.77,10
20190401|2019-02-25 08:00,25,14.78,14.8,14.78,14.8,6
20190401|2019-02-25 08:30,25,14.83,14.87,14.83,14.87,29
20190401|2019-02-25 09:00,25,14.86,14.95,14.86,14.94,59
20190401|2019-02-25 09:30,25,14.94,15.05,14.89,14.89,124
20190401|2019-02-25 10:00,25,14.89,14.95,14.86,14.95,19
20190401|2019-02-25 10:30,25,14.95,14.95,14.93,14.93,2
20190401|2019-02-25 11:00,25,14.89,14.96,14.86,14.96,16
20190401|2019-02-25 12:00,25,14.94,14.98,14.94,14.98,10
20190401|2019-02-25 12:30,25,14.97,14.97,14.97,14.97,1
20190401|2019-02-25 13:00,25,14.93,14.93,14.89,14.89,8
20190401|2019-02-25 14:30,25,14.89,14.91,14.89,14.91,3
20190401|2019-02-25 15:00,25,14.93,14.93,14.93,14.93,2
20190401|2019-02-25 17:00,26,14.97,14.97,14.97,14.97,1
20190401|2019-02-25 18:00,26,14.94,14.94,14.94,14.94,1
20190401|2019-02-25 19:30,26,14.97,14.97,14.97,14.97,1
20190401|2019-02-26 00:00,26,14.96,14.96,14.96,14.96,1
20190401|2019-02-26 00:30,26,14.96,14.96,14.96,14.96,1
20190401|2019-02-26 07:00,26,14.91,14.91,14.89,14.89,10
20190401|2019-02-26 08:30,26,14.97,15.02,14.96,14.99,48
20190401|2019-02-26 09:00,26,15,15.07,15,15.03,70
20190401|2019-02-26 09:30,26,15.02,15.02,14.91,14.98,45
20190401|2019-02-26 10:00,26,15,15.04,14.98,15,24
20190401|2019-02-26 10:30,26,15,15.01,15,15.01,12
20190401|2019-02-26 11:00,26,15,15.02,14.85,14.85,76
20190401|2019-02-26 11:30,26,14.86,14.92,14.84,14.92,14
20190401|2019-02-26 12:00,26,14.92,14.92,14.91,14.91,7
20190401|2019-02-26 12:30,26,14.92,15.02,14.92,14.98,60
20190401|2019-02-26 13:00,26,15.01,15.07,15.01,15.05,42
20190401|2019-02-26 13:30,26,15.04,15.1,15.03,15.07,26
20190401|2019-02-26 14:00,26,15.07,15.07,15.07,15.07,8
20190401|2019-02-26 14:30,26,15.07,15.07,15.07,15.07,1
20190401|2019-02-26 15:30,26,15.05,15.06,15.05,15.06,3
20190401|2019-02-26 17:30,27,15.06,15.06,15.04,15.04,10
20190401|2019-02-27 08:00,27,15.07,15.08,15.07,15.08,2
20190401|2019-02-27 08:30,27,15.13,15.17,15.11,15.15,28
20190401|2019-02-27 09:00,27,15.16,15.23,15.16,15.2,69
20190401|2019-02-27 09:30,27,15.17,15.22,15.15,15.22,36
20190401|2019-02-27 10:00,27,15.23,15.24,15.19,15.2,91
20190401|2019-02-27 10:30,27,15.19,15.19,15.15,15.17,32
20190401|2019-02-27 11:00,27,15.16,15.16,15.03,15.11,97
20190401|2019-02-27 11:30,27,15.12,15.17,15.12,15.17,35
20190401|2019-02-27 12:00,27,15.18,15.19,15.17,15.19,16
20190401|2019-02-27 12:30,27,15.19,15.2,15.18,15.18,58
20190401|2019-02-27 13:00,27,15.19,15.19,15.16,15.18,30
20190401|2019-02-27 13:30,27,15.19,15.19,15.17,15.17,8
20190401|2019-02-27 14:00,27,15.16,15.16,15.13,15.13,2
20190401|2019-02-27 14:30,27,15.12,15.12,15.12,15.12,2
20190401|2019-02-27 17:30,28,15.13,15.13,15.13,15.13,2
20190401|2019-02-27 18:00,28,15.13,15.13,15.13,15.13,3
20190401|2019-02-27 21:30,28,15.12,15.12,15.12,15.12,3
20190401|2019-02-27 22:30,28,15.13,15.13,15.13,15.13,1
20190401|2019-02-28 00:30,28,15.13,15.13,15.13,15.13,1
20190401|2019-02-28 02:00,28,15.14,15.14,15.14,15.14,1
20190401|2019-02-28 07:00,28,15.16,15.16,15.16,15.16,2
20190401|2019-02-28 07:30,28,15.16,15.16,15.13,15.13,7
20190401|2019-02-28 08:00,28,15.14,15.19,15.14,15.17,9
20190401|2019-02-28 08:30,28,15.19,15.25,15.19,15.22,63
20190401|2019-02-28 09:00,28,15.21,15.3,15.21,15.29,30
20190401|2019-02-28 09:30,28,15.29,15.29,15.25,15.25,17
20190401|2019-02-28 10:00,28,15.26,15.26,15.2,15.2,24
20190401|2019-02-28 10:30,28,15.19,15.22,15.19,15.21,13
20190401|2019-02-28 11:00,28,15.21,15.21,15.16,15.19,122
20190401|2019-02-28 11:30,28,15.2,15.22,15.19,15.22,28
20190401|2019-02-28 12:00,28,15.21,15.23,15.2,15.23,38
20190401|2019-02-28 12:30,28,15.22,15.22,15.16,15.18,12
20190401|2019-02-28 13:00,28,15.16,15.22,15.16,15.21,14
20190401|2019-02-28 13:30,28,15.17,15.17,15.13,15.13,39
20190401|2019-02-28 14:00,28,15.14,15.14,15.14,15.14,5
20190401|2019-02-28 14:30,28,15.13,15.13,15.13,15.13,6
20190401|2019-02-28 15:00,28,15.14,15.15,15.09,15.1,37
20190401|2019-02-28 15:30,28,15.1,15.1,15.1,15.1,3
20190401|2019-02-28 18:30,1,15.16,15.16,15.16,15.16,7
20190401|2019-03-01 05:00,1,15.15,15.15,15.15,15.15,8
20190401|2019-03-01 05:30,1,15.14,15.15,15.14,15.15,5
20190401|2019-03-01 06:00,1,15.15,15.15,15.15,15.15,1
20190401|2019-03-01 07:30,1,15.15,15.15,15.13,15.15,9
20190401|2019-03-01 08:00,1,15.11,15.11,15.06,15.07,5
20190401|2019-03-01 08:30,1,15.07,15.1,15.05,15.05,14
20190401|2019-03-01 09:00,1,15.07,15.08,15.05,15.08,16
20190401|2019-03-01 09:30,1,15.07,15.08,15.07,15.08,45
20190401|2019-03-01 10:00,1,15.09,15.1,15.08,15.08,42
20190401|2019-03-01 10:30,1,15.08,15.12,15.08,15.09,28
20190401|2019-03-01 11:00,1,15.09,15.12,15.08,15.12,47
20190401|2019-03-01 11:30,1,15.11,15.11,15.11,15.11,19
20190401|2019-03-01 12:00,1,15.12,15.12,15.11,15.12,20
20190401|2019-03-01 12:30,1,15.11,15.12,15.1,15.11,18
20190401|2019-03-01 13:00,1,15.12,15.15,15.12,15.12,28
20190401|2019-03-01 13:30,1,15.12,15.12,15.12,15.12,11
20190401|2019-03-04 05:30,4,15.13,15.13,15.13,15.13,6
20190401|2019-03-04 07:00,4,15.14,15.14,15.11,15.11,6
20190401|2019-03-04 07:30,4,15.11,15.11,15.11,15.11,5
20190401|2019-03-04 08:00,4,15.11,15.11,15.09,15.09,8
20190401|2019-03-04 08:30,4,15.09,15.09,15.05,15.09,21
20190401|2019-03-04 09:00,4,15.08,15.09,15.06,15.08,8
20190401|2019-03-04 09:30,4,15.08,15.08,15.03,15.06,25
20190401|2019-03-04 10:00,4,15.06,15.08,15.06,15.08,9
20190401|2019-03-04 10:30,4,15.08,15.1,15.08,15.09,6
20190401|2019-03-04 11:00,4,15.08,15.08,14.97,15.04,34
20190401|2019-03-04 11:30,4,15.05,15.05,15.05,15.05,3
20190401|2019-03-04 12:00,4,15.01,15.07,15.01,15.04,22
20190401|2019-03-04 12:30,4,15.02,15.03,15,15,3
20190401|2019-03-04 14:00,4,15.02,15.03,15.02,15.03,3
20190401|2019-03-04 14:30,4,15,15,15,15,1
20190401|2019-03-04 19:00,5,14.96,14.96,14.96,14.96,1
20190401|2019-03-05 08:30,5,14.97,14.98,14.97,14.98,3
20190401|2019-03-05 09:00,5,14.99,15.01,14.97,15.01,48
20190401|2019-03-05 09:30,5,15.02,15.02,14.98,14.99,17
20190401|2019-03-05 10:00,5,14.98,14.99,14.94,14.96,43
20190401|2019-03-05 10:30,5,14.95,14.97,14.91,14.91,40
20190401|2019-03-05 11:00,5,14.92,14.93,14.88,14.92,24
20190401|2019-03-05 11:30,5,14.94,15.03,14.94,15.01,49
20190401|2019-03-05 12:00,5,15,15.02,15,15.02,8
20190401|2019-03-05 12:30,5,15.02,15.02,15.01,15.01,2
20190401|2019-03-05 13:00,5,15.01,15.01,15,15,2
20190401|2019-03-05 13:30,5,15.04,15.04,15.04,15.04,1
20190401|2019-03-05 14:30,5,15.02,15.02,15.02,15.02,1
20190401|2019-03-06 03:30,6,15.02,15.02,15.02,15.02,5
20190401|2019-03-06 04:00,6,15.02,15.02,15.02,15.02,1
20190401|2019-03-06 07:00,6,15.05,15.07,15.05,15.07,4
20190401|2019-03-06 07:30,6,15.08,15.08,15.08,15.08,1
20190401|2019-03-06 08:00,6,15.09,15.09,15.09,15.09,2
20190401|2019-03-06 08:30,6,15.07,15.08,15.07,15.08,2
20190401|2019-03-06 09:00,6,15.08,15.1,15.08,15.1,11
20190401|2019-03-06 09:30,6,15.11,15.11,15.1,15.11,12
20190401|2019-03-06 10:00,6,15.1,15.11,15.1,15.11,2
20190401|2019-03-06 10:30,6,15.11,15.11,15.09,15.09,12
20190401|2019-03-06 11:00,6,15.09,15.17,15.08,15.12,67
20190401|2019-03-06 11:30,6,15.13,15.14,15.13,15.13,9
20190401|2019-03-06 12:00,6,15.13,15.13,15.12,15.12,4
20190401|2019-03-06 12:30,6,15.13,15.13,15.13,15.13,1
20190401|2019-03-06 13:00,6,15.14,15.15,15.14,15.15,13
20190401|2019-03-06 13:30,6,15.13,15.13,15.13,15.13,3
20190401|2019-03-06 14:30,6,15.12,15.12,15.12,15.12,1
20190401|2019-03-06 15:30,6,15.12,15.12,15.12,15.12,2
20190401|2019-03-06 20:30,7,15.15,15.15,15.15,15.15,1
20190401|2019-03-06 21:30,7,15.16,15.16,15.16,15.16,1
20190401|2019-03-07 07:30,7,15.18,15.18,15.16,15.16,3
20190401|2019-03-07 08:00,7,15.17,15.18,15.17,15.18,8
20190401|2019-03-07 08:30,7,15.19,15.19,15.18,15.19,7
20190401|2019-03-07 09:00,7,15.2,15.22,15.18,15.19,20
20190401|2019-03-07 09:30,7,15.19,15.19,15.19,15.19,1
20190401|2019-03-07 10:00,7,15.18,15.24,15.17,15.18,49
20190401|2019-03-07 10:30,7,15.17,15.17,15.13,15.13,16
20190401|2019-03-07 11:00,7,15.12,15.12,14.9,14.97,120
20190401|2019-03-07 11:30,7,14.98,15,14.95,14.95,10
20190401|2019-03-07 12:30,7,14.97,14.97,14.97,14.97,1
20190401|2019-03-07 13:00,7,14.98,14.98,14.96,14.97,5
20190401|2019-03-07 13:30,7,14.94,14.94,14.94,14.94,2
20190401|2019-03-07 14:00,7,14.94,14.95,14.94,14.95,13
20190401|2019-03-07 14:30,7,14.95,14.95,14.95,14.95,2
20190401|2019-03-07 15:00,7,14.96,14.96,14.96,14.96,2
20190401|2019-03-07 17:00,8,14.91,14.91,14.91,14.91,1
20190401|2019-03-07 23:00,8,14.94,14.94,14.94,14.94,1
20190401|2019-03-08 06:30,8,14.94,14.94,14.91,14.91,20
20190401|2019-03-08 07:00,8,14.91,14.91,14.91,14.91,3
20190401|2019-03-08 07:30,8,14.9,14.9,14.9,14.9,5
20190401|2019-03-08 08:00,8,14.91,14.91,14.9,14.9,5
20190401|2019-03-08 08:30,8,14.88,14.89,14.81,14.86,47
20190401|2019-03-08 09:00,8,14.86,14.86,14.81,14.82,33
20190401|2019-03-08 09:30,8,14.83,14.85,14.81,14.82,10
20190401|2019-03-08 10:00,8,14.82,14.86,14.82,14.86,10
20190401|2019-03-08 10:30,8,14.83,14.88,14.83,14.86,43
20190401|2019-03-08 11:00,8,14.85,14.85,14.74,14.8,104
20190401|2019-03-08 11:30,8,14.79,14.8,14.78,14.79,30
20190401|2019-03-08 12:00,8,14.8,14.81,14.8,14.81,2
20190401|2019-03-08 12:30,8,14.83,14.83,14.81,14.81,6
20190401|2019-03-08 13:00,8,14.82,14.82,14.79,14.79,32
20190401|2019-03-10 21:00,11,14.78,14.78,14.78,14.78,1
20190401|2019-03-10 21:30,11,14.78,14.78,14.78,14.78,1
20190401|2019-03-10 22:30,11,14.78,14.78,14.78,14.78,2
20190401|2019-03-11 08:00,11,14.83,14.83,14.83,14.83,1
20190401|2019-03-11 08:30,11,14.79,14.79,14.79,14.79,1
20190401|2019-03-11 09:00,11,14.79,14.82,14.79,14.82,4
20190401|2019-03-11 09:30,11,14.82,14.82,14.81,14.81,6
20190401|2019-03-11 10:00,11,14.82,14.82,14.79,14.8,7
20190401|2019-03-11 10:30,11,14.8,14.8,14.78,14.78,16
20190401|2019-03-11 11:00,11,14.78,14.83,14.77,14.81,13
20190401|2019-03-11 11:30,11,14.79,14.79,14.79,14.79,1
20190401|2019-03-11 12:00,11,14.78,14.78,14.78,14.78,3
20190401|2019-03-11 12:30,11,14.8,14.8,14.78,14.78,5
20190401|2019-03-11 13:00,11,14.78,14.84,14.78,14.81,13
20190401|2019-03-11 13:30,11,14.83,14.83,14.83,14.83,1
20190401|2019-03-11 14:00,11,14.84,14.84,14.82,14.82,3
20190401|2019-03-12 08:30,12,14.8,14.8,14.77,14.79,30
20190401|2019-03-12 09:00,12,14.78,14.78,14.76,14.77,49
20190401|2019-03-12 09:30,12,14.76,14.76,14.75,14.75,25
20190401|2019-03-12 10:00,12,14.75,14.75,14.75,14.75,4
20190401|2019-03-12 10:30,12,14.75,14.75,14.75,14.75,1
20190401|2019-03-12 11:00,12,14.77,14.86,14.77,14.86,27
20190401|2019-03-12 11:30,12,14.86,14.86,14.83,14.85,5
20190401|2019-03-12 12:00,12,14.83,14.91,14.83,14.91,22
20190401|2019-03-12 12:30,12,14.89,14.91,14.87,14.87,14
20190401|2019-03-12 13:00,12,14.91,14.98,14.91,14.98,41
20190401|2019-03-12 13:30,12,14.98,14.98,14.98,14.98,6
20190401|2019-03-12 14:00,12,14.96,14.96,14.9,14.9,8
20190401|2019-03-12 15:00,12,14.94,14.94,14.92,14.92,8
20190401|2019-03-12 19:00,13,14.95,14.95,14.95,14.95,1
20190401|2019-03-13 07:30,13,14.95,14.95,14.95,14.95,2
20190401|2019-03-13 08:00,13,14.97,14.97,14.97,14.97,1
20190401|2019-03-13 08:30,13,14.97,14.99,14.97,14.98,10
20190401|2019-03-13 09:00,13,14.98,14.98,14.97,14.97,2
20190401|2019-03-13 09:30,13,14.96,14.96,14.91,14.93,17
20190401|2019-03-13 10:00,13,14.93,14.93,14.93,14.93,2
20190401|2019-03-13 10:30,13,14.94,14.94,14.94,14.94,2
20190401|2019-03-13 11:00,13,14.93,15.02,14.92,14.93,78
20190401|2019-03-13 11:30,13,14.95,14.95,14.95,14.95,1
20190401|2019-03-13 14:30,13,14.96,14.97,14.95,14.97,6
20190401|2019-03-13 15:00,13,14.97,14.97,14.96,14.96,3
20190401|2019-03-13 17:00,14,14.94,14.95,14.94,14.95,2
20190401|2019-03-13 18:30,14,14.93,14.93,14.93,14.93,4
20190401|2019-03-13 20:30,14,14.97,14.97,14.97,14.97,1
20190401|2019-03-14 03:00,14,14.97,14.97,14.97,14.97,1
20190401|2019-03-14 07:00,14,14.98,14.98,14.98,14.98,1
20190401|2019-03-14 07:30,14,14.99,15.03,14.99,15.03,9
20190401|2019-03-14 08:00,14,15.01,15.01,15.01,15.01,1
20190401|2019-03-14 08:30,14,15.02,15.05,15.02,15.05,37
20190401|2019-03-14 09:00,14,15.05,15.05,15.03,15.04,28
20190401|2019-03-14 09:30,14,15.03,15.04,15.03,15.04,12
20190401|2019-03-14 10:00,14,15.02,15.04,15.02,15.04,9
20190401|2019-03-14 10:30,14,15.04,15.06,15.04,15.05,35
20190401|2019-03-14 11:00,14,15.02,15.13,15.01,15.09,147
20190401|2019-03-14 11:30,14,15.08,15.13,15.07,15.1,37
20190401|2019-03-14 12:00,14,15.08,15.12,15.08,15.11,14
20190401|2019-03-14 12:30,14,15.09,15.09,15.09,15.09,1
20190401|2019-03-14 13:00,14,15.1,15.1,15.09,15.09,2
20190401|2019-03-14 14:30,14,15.08,15.08,15.08,15.08,1
20190401|2019-03-14 15:00,14,15.07,15.07,15.07,15.07,1
20190401|2019-03-14 17:00,15,15.08,15.1,15.04,15.1,3
20190401|2019-03-15 08:00,15,15.07,15.07,15.07,15.07,1
20190401|2019-03-15 08:30,15,15.06,15.07,15.02,15.06,35
20190401|2019-03-15 09:00,15,15.05,15.09,15.04,15.07,22
20190401|2019-03-15 09:30,15,15.07,15.07,15.07,15.07,3
20190401|2019-03-15 10:00,15,15.07,15.08,15.07,15.08,11
20190401|2019-03-15 10:30,15,15.08,15.09,15.07,15.09,15
20190401|2019-03-15 11:00,15,15.07,15.07,15,15.05,56
20190401|2019-03-15 11:30,15,15.06,15.06,15.06,15.06,1
20190401|2019-03-15 12:00,15,15.05,15.05,14.93,14.93,59
20190401|2019-03-15 12:30,15,14.99,14.99,14.94,14.94,28
20190401|2019-03-15 13:00,15,14.94,14.94,14.87,14.91,58
20190401|2019-03-15 13:30,15,14.91,14.92,14.91,14.92,4
20190401|2019-03-18 03:30,18,14.92,14.92,14.92,14.92,1
20190401|2019-03-18 08:30,18,14.92,14.92,14.79,14.84,62
20190401|2019-03-18 09:00,18,14.83,14.83,14.77,14.8,27
20190401|2019-03-18 09:30,18,14.8,14.9,14.8,14.9,15
20190401|2019-03-18 10:00,18,14.87,14.9,14.85,14.86,13
20190401|2019-03-18 10:30,18,14.89,14.89,14.84,14.85,26
20190401|2019-03-18 11:00,18,14.86,14.87,14.81,14.81,26
20190401|2019-03-18 11:30,18,14.8,14.8,14.75,14.76,25
20190401|2019-03-18 12:00,18,14.76,14.78,14.76,14.78,10
20190401|2019-03-18 12:30,18,14.78,14.8,14.77,14.8,7
20190401|2019-03-18 13:00,18,14.78,14.78,14.75,14.76,25
20190401|2019-03-18 14:30,18,14.76,14.76,14.76,14.76,1
20190401|2019-03-18 15:00,18,14.78,14.79,14.77,14.78,8
20190401|2019-03-18 15:30,18,14.79,14.79,14.79,14.79,2
20190401|2019-03-19 02:30,19,14.81,14.81,14.81,14.81,1
20190401|2019-03-19 07:30,19,14.8,14.81,14.8,14.81,2
20190401|2019-03-19 08:30,19,14.76,14.84,14.76,14.84,13
20190401|2019-03-19 09:00,19,14.82,14.91,14.81,14.83,79
20190401|2019-03-19 09:30,19,14.83,14.88,14.82,14.87,16
20190401|2019-03-19 10:00,19,14.87,14.87,14.85,14.85,11
20190401|2019-03-19 10:30,19,14.85,14.88,14.85,14.86,10
20190401|2019-03-19 11:00,19,14.87,15.02,14.87,14.98,227
20190401|2019-03-19 11:30,19,14.97,14.97,14.97,14.97,6
20190401|2019-03-19 12:00,19,14.98,14.98,14.94,14.95,11
20190401|2019-03-19 12:30,19,14.95,14.97,14.95,14.97,12
20190401|2019-03-19 13:00,19,14.97,15.01,14.97,14.99,70
20190401|2019-03-19 13:30,19,14.99,15,14.99,15,9
20190401|2019-03-19 14:00,19,15,15.02,15,15,15
20190401|2019-03-19 14:30,19,15.02,15.02,15.02,15.02,2
20190401|2019-03-19 22:00,20,15.02,15.02,15.02,15.02,1
20190401|2019-03-20 06:00,20,15.02,15.02,15.02,15.02,2
20190401|2019-03-20 07:00,20,15.02,15.02,15.02,15.02,1
20190401|2019-03-20 08:00,20,15.02,15.02,15.01,15.02,35
20190401|2019-03-20 08:30,20,15.01,15.01,14.98,14.98,32
20190401|2019-03-20 09:00,20,14.99,14.99,14.94,14.94,37
20190401|2019-03-20 09:30,20,14.96,14.99,14.96,14.97,25
20190401|2019-03-20 10:00,20,14.98,15,14.98,15,7
20190401|2019-03-20 10:30,20,15.01,15.06,15.01,15.06,25
20190401|2019-03-20 11:00,20,15.05,15.09,15,15.06,77
20190401|2019-03-20 11:30,20,15.04,15.07,15.04,15.06,6
20190401|2019-03-20 12:00,20,15.08,15.11,15.08,15.11,17
20190401|2019-03-20 12:30,20,15.11,15.12,15.07,15.1,29
20190401|2019-03-20 13:00,20,15.11,15.12,15.09,15.12,20
20190401|2019-03-20 13:30,20,15.12,15.12,15.11,15.12,4
20190401|2019-03-20 14:00,20,15.12,15.12,15.12,15.12,10
20190401|2019-03-20 14:30,20,15.11,15.11,15.11,15.11,2
20190401|2019-03-20 15:00,20,15.11,15.11,15.07,15.07,18
20190401|2019-03-20 19:30,21,15.12,15.12,15.12,15.12,1
20190401|2019-03-21 07:00,21,15.09,15.09,15.09,15.09,1
20190401|2019-03-21 08:00,21,15.1,15.15,15.1,15.14,30
20190401|2019-03-21 08:30,21,15.15,15.23,15.15,15.22,181
20190401|2019-03-21 09:00,21,15.22,15.24,15.17,15.24,111
20190401|2019-03-21 09:30,21,15.24,15.26,15.21,15.26,45
20190401|2019-03-21 10:00,21,15.25,15.33,15.25,15.32,73
20190401|2019-03-21 10:30,21,15.31,15.32,15.26,15.3,30
20190401|2019-03-21 11:00,21,15.3,15.37,15.27,15.35,117
20190401|2019-03-21 11:30,21,15.33,15.35,15.3,15.3,28
20190401|2019-03-21 12:00,21,15.3,15.34,15.3,15.32,14
20190401|2019-03-21 12:30,21,15.34,15.35,15.32,15.34,14
20190401|2019-03-21 13:00,21,15.33,15.36,15.32,15.35,27
20190401|2019-03-21 13:30,21,15.35,15.35,15.33,15.33,6
20190401|2019-03-21 14:00,21,15.33,15.37,15.33,15.37,10
20190401|2019-03-21 14:30,21,15.34,15.34,15.34,15.34,2
20190401|2019-03-21 15:30,21,15.38,15.39,15.38,15.39,2
20190401|2019-03-21 20:30,22,15.39,15.39,15.39,15.39,1
20190401|2019-03-22 07:00,22,15.37,15.38,15.37,15.38,4
20190401|2019-03-22 07:30,22,15.4,15.49,15.4,15.49,47
20190401|2019-03-22 08:00,22,15.47,15.47,15.42,15.42,7
20190401|2019-03-22 08:30,22,15.44,15.47,15.4,15.45,45
20190401|2019-03-22 09:00,22,15.47,15.49,15.46,15.47,33
20190401|2019-03-22 09:30,22,15.48,15.49,15.48,15.49,21
20190401|2019-03-22 10:00,22,15.48,15.49,15.47,15.49,45
20190401|2019-03-22 10:30,22,15.49,15.49,15.46,15.46,61
20190401|2019-03-22 11:00,22,15.46,15.46,15.29,15.4,227
20190401|2019-03-22 11:30,22,15.37,15.37,15.32,15.34,18
20190401|2019-03-22 12:00,22,15.35,15.39,15.35,15.37,17
20190401|2019-03-22 12:30,22,15.37,15.39,15.31,15.31,27
20190401|2019-03-22 13:00,22,15.31,15.31,15.26,15.3,33
20190401|2019-03-22 13:30,22,15.31,15.34,15.31,15.34,5
20190401|2019-03-24 17:00,25,15.4,15.4,15.4,15.4,2
20190401|2019-03-24 19:30,25,15.32,15.32,15.32,15.32,1
20190401|2019-03-24 20:00,25,15.28,15.28,15.28,15.28,1
20190401|2019-03-25 07:30,25,15.32,15.33,15.32,15.33,2
20190401|2019-03-25 08:00,25,15.35,15.38,15.35,15.38,9
20190401|2019-03-25 08:30,25,15.38,15.46,15.37,15.44,56
20190401|2019-03-25 09:00,25,15.45,15.47,15.43,15.47,40
20190401|2019-03-25 09:30,25,15.47,15.49,15.47,15.48,25
20190401|2019-03-25 10:00,25,15.47,15.49,15.46,15.46,38
20190401|2019-03-25 10:30,25,15.47,15.49,15.46,15.47,29
20190401|2019-03-25 11:00,25,15.46,15.66,15.41,15.6,326
20190401|2019-03-25 11:30,25,15.59,15.61,15.56,15.6,36
20190401|2019-03-25 12:00,25,15.61,15.62,15.6,15.61,96
20190401|2019-03-25 12:30,25,15.61,15.62,15.5,15.5,35
20190401|2019-03-25 13:00,25,15.5,15.52,15.48,15.52,22
20190401|2019-03-25 13:30,25,15.51,15.51,15.5,15.5,17
20190401|2019-03-25 14:00,25,15.5,15.51,15.5,15.51,5
20190401|2019-03-25 14:30,25,15.49,15.5,15.49,15.5,2
20190401|2019-03-25 15:30,25,15.52,15.52,15.52,15.52,3
20190401|2019-03-25 17:00,26,15.55,15.55,15.55,15.55,1
20190401|2019-03-25 18:00,26,15.55,15.55,15.55,15.55,1
20190401|2019-03-26 06:00,26,15.52,15.52,15.52,15.52,1
20190401|2019-03-26 06:30,26,15.53,15.53,15.53,15.53,4
20190401|2019-03-26 07:00,26,15.55,15.56,15.55,15.56,2
20190401|2019-03-26 08:00,26,15.58,15.58,15.55,15.56,6
20190401|2019-03-26 08:30,26,15.56,15.6,15.55,15.59,26
20190401|2019-03-26 09:00,26,15.6,15.63,15.6,15.62,52
20190401|2019-03-26 09:30,26,15.63,15.63,15.59,15.62,39
20190401|2019-03-26 10:00,26,15.62,15.62,15.59,15.62,17
20190401|2019-03-26 10:30,26,15.6,15.63,15.6,15.6,11
20190401|2019-03-26 11:00,26,15.6,15.69,15.58,15.63,119
20190401|2019-03-26 11:30,26,15.63,15.67,15.63,15.64,27
20190401|2019-03-26 12:00,26,15.64,15.64,15.59,15.61,36
20190401|2019-03-26 12:30,26,15.61,15.64,15.6,15.62,34
20190401|2019-03-26 13:00,26,15.62,15.62,15.59,15.59,9
20190401|2019-03-26 13:30,26,15.59,15.59,15.59,15.59,1
20190401|2019-03-26 14:30,26,15.59,15.59,15.56,15.56,8
20190401|2019-03-26 15:00,26,15.56,15.56,15.56,15.56,5
20190401|2019-03-26 15:30,26,15.58,15.59,15.58,15.59,9
20190401|2019-03-26 20:30,27,15.62,15.62,15.62,15.62,1
20190401|2019-03-27 03:00,27,15.6,15.6,15.6,15.6,1
20190401|2019-03-27 05:30,27,15.64,15.64,15.64,15.64,2
20190401|2019-03-27 06:30,27,15.62,15.62,15.62,15.62,1
20190401|2019-03-27 07:30,27,15.62,15.64,15.62,15.64,2
20190401|2019-03-27 08:00,27,15.65,15.65,15.64,15.64,2
20190401|2019-03-27 08:30,27,15.65,15.69,15.64,15.68,16
20190401|2019-03-27 09:00,27,15.68,15.68,15.64,15.64,16
20190401|2019-03-27 09:30,27,15.63,15.63,15.58,15.61,22
20190401|2019-03-27 10:00,27,15.64,15.65,15.63,15.63,6
20190401|2019-03-27 10:30,27,15.6,15.6,15.59,15.59,4
20190401|2019-03-27 11:00,27,15.61,15.74,15.59,15.69,116
20190401|2019-03-27 11:30,27,15.71,15.71,15.71,15.71,3
20190401|2019-03-27 12:00,27,15.71,15.71,15.71,15.71,1
20190401|2019-03-27 12:30,27,15.7,15.7,15.69,15.7,4
20190401|2019-03-27 13:00,27,15.69,15.69,15.67,15.67,10
20190401|2019-03-27 13:30,27,15.67,15.69,15.66,15.66,11
20190401|2019-03-27 14:00,27,15.67,15.7,15.67,15.7,5
20190401|2019-03-27 14:30,27,15.66,15.66,15.66,15.66,1
20190401|2019-03-28 01:00,28,15.64,15.64,15.64,15.64,1
20190401|2019-03-28 04:30,28,15.63,15.63,15.63,15.63,2
20190401|2019-03-28 08:30,28,15.72,15.73,15.69,15.73,48
20190401|2019-03-28 09:00,28,15.74,15.77,15.73,15.74,84
20190401|2019-03-28 09:30,28,15.74,15.74,15.72,15.74,10
20190401|2019-03-28 10:00,28,15.74,15.75,15.71,15.72,10
20190401|2019-03-28 10:30,28,15.72,15.73,15.7,15.7,14
20190401|2019-03-28 11:00,28,15.67,15.67,15.51,15.64,120
20190401|2019-03-28 11:30,28,15.65,15.65,15.65,15.65,3
20190401|2019-03-28 12:00,28,15.64,15.68,15.64,15.68,8
20190401|2019-03-28 12:30,28,15.68,15.69,15.68,15.69,19
20190401|2019-03-28 13:00,28,15.64,15.66,15.62,15.65,11
20190401|2019-03-28 14:30,28,15.66,15.66,15.66,15.66,1
20190401|2019-03-28 15:00,28,15.66,15.66,15.66,15.66,3
20190401|2019-03-28 15:30,28,15.65,15.65,15.65,15.65,1
20190401|2019-03-28 17:00,29,15.64,15.64,15.64,15.64,2
20190401|2019-03-28 21:00,29,15.62,15.62,15.62,15.62,1
20190401|2019-03-28 21:30,29,15.62,15.62,15.62,15.62,1
20190401|2019-03-28 22:00,29,15.62,15.62,15.62,15.62,2
20190401|2019-03-29 05:30,29,15.61,15.61,15.61,15.61,4
20190401|2019-03-29 07:00,29,15.61,15.61,15.61,15.61,1
20190401|2019-03-29 07:30,29,15.6,15.6,15.59,15.59,7
20190401|2019-03-29 08:00,29,15.57,15.57,15.57,15.57,3
20190401|2019-03-29 08:30,29,15.57,15.57,15.54,15.54,8
20190401|2019-03-29 09:00,29,15.55,15.56,15.55,15.55,12
20190401|2019-03-29 09:30,29,15.55,15.62,15.55,15.6,34
20190401|2019-03-29 10:00,29,15.6,15.6,15.57,15.6,7
20190401|2019-03-29 11:00,29,15.59,15.61,15.54,15.59,70
20190401|2019-03-29 11:30,29,15.59,15.6,15.58,15.6,17
20190401|2019-03-29 12:00,29,15.6,15.62,15.6,15.62,11
20190401|2019-03-29 12:30,29,15.62,15.63,15.61,15.62,23
20190401|2019-03-29 13:00,29,15.63,15.63,15.6,15.61,17
20190401|2019-03-29 13:30,29,15.61,15.61,15.61,15.61,7
20190401|2019-04-01 06:00,1,15.59,15.59,15.59,15.59,1
20190401|2019-04-01 06:30,1,15.59,15.59,15.59,15.59,1
20190401|2019-04-01 07:00,1,15.61,15.61,15.61,15.61,1
20190401|2019-04-01 09:00,1,15.61,15.63,15.61,15.63,3
20190401|2019-04-01 09:30,1,15.65,15.7,15.65,15.67,60
20190401|2019-04-01 10:30,1,15.67,15.68,15.66,15.66,6
20190401|2019-04-01 11:00,1,15.64,15.68,15.58,15.65,87
20190401|2019-04-01 11:30,1,15.66,15.67,15.65,15.66,18
20190401|2019-04-01 12:00,1,15.66,15.67,15.65,15.65,13
20190401|2019-04-01 12:30,1,15.67,15.67,15.64,15.65,10
20190401|2019-04-01 13:00,1,15.66,15.68,15.64,15.65,23
20190401|2019-04-01 14:00,1,15.67,15.67,15.67,15.67,4
20190401|2019-04-01 15:00,1,15.67,15.68,15.67,15.68,5
20190401|2019-04-02 07:30,2,15.68,15.68,15.68,15.68,1
20190401|2019-04-02 08:00,2,15.69,15.69,15.66,15.66,8
20190401|2019-04-02 08:30,2,15.67,15.69,15.67,15.69,4
20190401|2019-04-02 09:00,2,15.69,15.73,15.69,15.71,33
20190401|2019-04-02 09:30,2,15.71,15.73,15.71,15.73,9
20190401|2019-04-02 10:00,2,15.74,15.77,15.72,15.75,66
20190401|2019-04-02 10:30,2,15.76,15.77,15.75,15.75,33
20190401|2019-04-02 11:00,2,15.77,15.79,15.69,15.77,98
20190401|2019-04-02 11:30,2,15.79,15.82,15.77,15.82,68
20190401|2019-04-02 12:00,2,15.83,15.84,15.81,15.81,19
20190401|2019-04-02 12:30,2,15.82,15.82,15.81,15.82,20
20190401|2019-04-02 13:00,2,15.83,15.85,15.83,15.85,41
20190401|2019-04-02 13:30,2,15.85,15.85,15.85,15.85,5
20190401|2019-04-02 14:00,2,15.83,15.84,15.83,15.84,6
20190401|2019-04-02 15:30,2,15.85,15.85,15.85,15.85,2
20190401|2019-04-02 17:30,3,15.81,15.81,15.81,15.81,1
20190401|2019-04-02 23:00,3,15.87,15.87,15.87,15.87,1
20190401|2019-04-03 04:30,3,15.87,15.88,15.87,15.88,12
20190401|2019-04-03 06:30,3,15.88,15.9,15.88,15.9,28
20190401|2019-04-03 07:00,3,15.92,15.92,15.92,15.92,4
20190401|2019-04-03 07:30,3,15.91,15.92,15.85,15.9,19
20190401|2019-04-03 08:00,3,15.9,15.95,15.9,15.92,38
20190401|2019-04-03 08:30,3,15.93,15.94,15.92,15.93,42
20190401|2019-04-03 09:00,3,15.93,15.96,15.93,15.94,45
20190401|2019-04-03 09:30,3,15.95,15.95,15.95,15.95,1
20190401|2019-04-03 10:00,3,15.91,15.93,15.91,15.92,7
20190401|2019-04-03 10:30,3,15.92,15.92,15.92,15.92,3
20190401|2019-04-03 11:00,3,15.91,15.91,15.75,15.88,129
20190401|2019-04-03 11:30,3,15.84,15.87,15.82,15.82,14
20190401|2019-04-03 12:00,3,15.84,15.84,15.81,15.82,13
20190401|2019-04-03 12:30,3,15.82,15.83,15.81,15.81,13
20190401|2019-04-03 13:00,3,15.81,15.81,15.79,15.8,12
20190401|2019-04-03 14:00,3,15.83,15.83,15.83,15.83,1
20190401|2019-04-03 14:30,3,15.84,15.84,15.84,15.84,1
20190401|2019-04-04 07:00,4,15.81,15.81,15.81,15.81,1
20190401|2019-04-04 08:00,4,15.81,15.81,15.81,15.81,3
20190401|2019-04-04 08:30,4,15.83,15.88,15.82,15.88,37
20190401|2019-04-04 09:00,4,15.88,15.92,15.86,15.89,120
20190401|2019-04-04 09:30,4,15.89,15.92,15.89,15.89,49
20190401|2019-04-04 10:00,4,15.9,15.93,15.88,15.9,50
20190401|2019-04-04 10:30,4,15.92,15.92,15.89,15.89,4
20190401|2019-04-04 11:00,4,15.89,15.9,15.81,15.82,116
20190401|2019-04-04 11:30,4,15.81,15.83,15.8,15.82,49
20190401|2019-04-04 12:00,4,15.81,15.84,15.81,15.84,12
20190401|2019-04-04 12:30,4,15.82,15.82,15.82,15.82,2
20190401|2019-04-04 13:00,4,15.81,15.82,15.81,15.82,3
20190401|2019-04-04 15:30,4,15.82,15.82,15.82,15.82,2
20190401|2019-04-05 06:30,5,15.84,15.84,15.84,15.84,2
20190401|2019-04-05 08:00,5,15.86,15.86,15.86,15.86,1
20190401|2019-04-05 09:00,5,15.82,15.82,15.82,15.82,3
20190401|2019-04-05 10:00,5,15.84,15.84,15.84,15.84,1
20190401|2019-04-05 10:30,5,15.83,15.83,15.83,15.83,2
20190401|2019-04-05 11:00,5,15.86,15.88,15.84,15.87,32
20190401|2019-04-05 11:30,5,15.86,15.86,15.85,15.86,19
20190401|2019-04-05 12:00,5,15.86,15.86,15.86,15.86,4
20190401|2019-04-05 13:00,5,15.85,15.87,15.85,15.86,11
20190401|2019-04-08 08:00,8,15.89,15.89,15.89,15.89,1
20190401|2019-04-08 09:00,8,15.89,15.89,15.85,15.85,8
20190401|2019-04-08 09:30,8,15.85,15.85,15.84,15.84,32
20190401|2019-04-08 10:00,8,15.84,15.88,15.84,15.87,9
20190401|2019-04-08 10:30,8,15.85,15.88,15.85,15.88,4
20190401|2019-04-08 11:00,8,15.85,15.86,15.82,15.85,11
20190401|2019-04-08 12:30,8,15.86,15.86,15.86,15.86,1
20190401|2019-04-08 13:00,8,15.86,15.86,15.86,15.86,2
20190401|2019-04-08 13:30,8,15.85,15.85,15.85,15.85,1
20190401|2019-04-08 14:00,8,15.86,15.86,15.86,15.86,1
20190401|2019-04-08 15:30,8,15.85,15.85,15.85,15.85,2
20190401|2019-04-09 07:30,9,15.87,15.87,15.86,15.86,9
20190401|2019-04-09 08:00,9,15.84,15.88,15.84,15.88,22
20190401|2019-04-09 08:30,9,15.85,15.86,15.84,15.86,9
20190401|2019-04-09 09:00,9,15.87,15.87,15.87,15.87,1
20190401|2019-04-09 09:30,9,15.86,15.86,15.86,15.86,2
20190401|2019-04-09 11:00,9,15.85,15.94,15.83,15.92,124
20190401|2019-04-09 11:30,9,15.93,15.93,15.92,15.93,5
20190401|2019-04-09 12:00,9,15.94,15.95,15.94,15.95,29
20190401|2019-04-09 12:30,9,15.96,15.96,15.96,15.96,4
20190401|2019-04-09 13:00,9,15.95,15.95,15.94,15.94,10
20190401|2019-04-09 13:30,9,15.94,15.94,15.94,15.94,6
20190401|2019-04-09 14:00,9,15.93,15.93,15.93,15.93,1
20190401|2019-04-09 14:30,9,15.96,15.96,15.94,15.94,2
20190401|2019-04-09 22:30,10,15.94,15.94,15.94,15.94,1
20190401|2019-04-10 07:00,10,15.99,15.99,15.99,15.99,1
20190401|2019-04-10 08:00,10,15.97,15.98,15.96,15.96,4
20190401|2019-04-10 08:30,10,15.97,15.98,15.97,15.98,8
20190401|2019-04-10 09:00,10,15.97,15.97,15.96,15.96,7
20190401|2019-04-10 10:00,10,15.96,15.96,15.95,15.95,16
20190401|2019-04-10 10:30,10,15.94,15.97,15.94,15.97,18
20190401|2019-04-10 11:00,10,15.97,15.97,15.97,15.97,18
20190401|2019-04-10 13:30,10,15.96,15.96,15.87,15.87,25
20190401|2019-04-10 15:00,10,15.9,15.9,15.9,15.9,1
20190401|2019-04-10 15:30,10,15.89,15.89,15.89,15.89,5
20190401|2019-04-11 08:00,11,15.91,15.91,15.91,15.91,3
20190401|2019-04-11 08:30,11,15.92,15.93,15.92,15.93,3
20190401|2019-04-11 09:00,11,15.92,15.92,15.92,15.92,1
20190401|2019-04-11 09:30,11,15.93,15.93,15.93,15.93,15
20190401|2019-04-11 10:00,11,15.93,15.94,15.93,15.94,27
20190401|2019-04-11 10:30,11,15.92,15.92,15.92,15.92,5
20190401|2019-04-11 11:00,11,15.91,15.92,15.9,15.92,14
20190401|2019-04-11 11:30,11,15.9,15.9,15.89,15.89,8
20190401|2019-04-11 12:00,11,15.89,15.9,15.89,15.9,5
20190401|2019-04-11 12:30,11,15.91,15.91,15.91,15.91,2
20190401|2019-04-11 13:30,11,15.88,15.88,15.88,15.88,5
20190401|2019-04-11 14:00,11,15.91,15.91,15.91,15.91,2
20190401|2019-04-12 08:30,12,15.9,15.9,15.86,15.9,20
20190401|2019-04-12 09:00,12,15.9,15.91,15.9,15.91,7
20190401|2019-04-12 09:30,12,15.92,15.92,15.92,15.92,5
20190401|2019-04-12 11:00,12,15.91,15.94,15.91,15.92,17
20190401|2019-04-12 11:30,12,15.93,15.93,15.93,15.93,1
20190401|2019-04-12 13:00,12,15.92,15.93,15.92,15.93,2
20190401|2019-04-12 13:30,12,15.93,15.93,15.93,15.93,1
20190401|2019-04-14 17:30,15,15.92,15.92,15.92,15.92,1
20190401|2019-04-15 06:30,15,15.9,15.9,15.9,15.9,3
20190401|2019-04-15 08:30,15,15.91,15.91,15.91,15.91,8
20190401|2019-04-15 09:00,15,15.92,15.92,15.92,15.92,1
20190401|2019-04-15 09:30,15,15.93,15.93,15.93,15.93,1
20190401|2019-04-15 10:00,15,15.92,15.92,15.92,15.92,1
20190401|2019-04-15 10:30,15,15.94,15.94,15.94,15.94,1
20190401|2019-04-15 11:00,15,15.91,15.91,15.9,15.91,41
20190401|2019-04-15 11:30,15,15.92,15.93,15.91,15.92,53
20190401|2019-04-15 12:00,15,15.91,15.92,15.91,15.91,23
20190401|2019-04-15 12:30,15,15.91,15.91,15.9,15.9,9
20190401|2019-04-15 13:00,15,15.9,15.9,15.89,15.89,13
20190401|2019-04-15 13:30,15,15.91,15.91,15.91,15.91,4
20190401|2019-04-16 08:30,16,15.92,15.92,15.9,15.91,21
20190401|2019-04-16 09:00,16,15.91,15.91,15.9,15.9,10
20190401|2019-04-16 09:30,16,15.9,15.91,15.9,15.91,3
20190401|2019-04-16 11:00,16,15.91,15.91,15.91,15.91,11
20190401|2019-04-16 11:30,16,15.91,15.93,15.91,15.93,4
20190401|2019-04-16 12:00,16,15.93,15.93,15.92,15.92,21
20190401|2019-04-16 13:00,16,15.95,15.95,15.95,15.95,1
20190401|2019-04-16 13:30,16,15.92,15.92,15.92,15.92,16
20190401|2019-04-16 15:30,16,15.91,15.91,15.91,15.91,4
20190401|2019-04-16 19:30,17,15.91,15.91,15.91,15.91,1
20190401|2019-04-17 08:30,17,15.93,15.94,15.92,15.92,8
20190401|2019-04-17 09:00,17,15.93,15.94,15.93,15.94,5
20190401|2019-04-17 09:30,17,15.93,15.93,15.92,15.92,2
20190401|2019-04-17 11:00,17,15.92,15.94,15.92,15.94,99
20190401|2019-04-17 11:30,17,15.94,15.94,15.94,15.94,31
20190401|2019-04-17 12:00,17,15.93,15.93,15.93,15.93,5
20190401|2019-04-17 13:00,17,15.94,15.94,15.92,15.94,6
20190401|2019-04-17 13:30,17,15.94,15.96,15.91,15.93,39
20190401|2019-04-17 14:00,17,15.95,15.95,15.94,15.94,54
20190401|2019-04-17 14:30,17,15.94,15.95,15.94,15.95,21
20190401|2019-04-18 04:30,18,15.95,15.95,15.95,15.95,1
20190401|2019-04-18 08:00,18,15.95,15.95,15.95,15.95,2
20190401|2019-04-18 08:30,18,15.94,15.95,15.94,15.95,27
20190401|2019-04-18 09:00,18,15.95,15.95,15.95,15.95,22
20190401|2019-04-18 09:30,18,15.95,15.96,15.95,15.95,10
20190401|2019-04-18 10:00,18,15.95,15.95,15.95,15.95,4
20190401|2019-04-18 11:00,18,15.94,15.94,15.92,15.92,43
20190401|2019-04-18 11:30,18,15.92,15.92,15.92,15.92,1
20190401|2019-04-18 12:00,18,15.93,15.93,15.93,15.93,1
20190401|2019-04-18 12:30,18,15.92,15.92,15.92,15.92,1
20190401|2019-04-18 13:00,18,15.93,15.93,15.92,15.93,3
20190401|2019-04-22 08:30,22,15.94,15.94,15.93,15.94,15
20190401|2019-04-22 09:00,22,15.94,15.94,15.92,15.94,27
20190401|2019-04-22 10:00,22,15.93,15.93,15.92,15.92,53
20190401|2019-04-22 10:30,22,15.92,15.92,15.92,15.92,10
20190401|2019-04-22 11:00,22,15.92,15.92,15.91,15.91,117
20190401|2019-04-22 11:30,22,15.92,15.92,15.92,15.92,103
20190401|2019-04-22 12:00,22,15.91,15.92,15.91,15.92,125
20190401|2019-04-22 12:30,22,15.92,15.92,15.92,15.92,7
20190401|2019-04-22 13:00,22,15.92,15.92,15.92,15.92,1
20190401|2019-04-22 14:00,22,15.92,15.92,15.92,15.92,2
20190401|2019-04-22 14:30,22,15.92,15.92,15.92,15.92,1
20190401|2019-04-23 06:30,23,15.94,15.94,15.94,15.94,1
20190401|2019-04-23 08:00,23,15.93,15.93,15.93,15.93,1
20190401|2019-04-23 08:30,23,15.93,15.94,15.93,15.93,29
20190401|2019-04-23 09:00,23,15.94,15.94,15.92,15.93,24
20190401|2019-04-23 09:30,23,15.93,15.93,15.93,15.93,4
20190401|2019-04-23 10:00,23,15.93,15.93,15.93,15.93,1
20190401|2019-04-23 10:30,23,15.93,15.93,15.93,15.93,5
20190401|2019-04-23 11:00,23,15.92,15.92,15.92,15.92,1
20190401|2019-04-23 11:30,23,15.93,15.93,15.92,15.92,12
20190401|2019-04-23 13:00,23,15.92,15.92,15.92,15.92,4
20190401|2019-04-23 14:30,23,15.92,15.92,15.92,15.92,9
20190401|2019-04-23 15:00,23,15.93,15.93,15.93,15.93,1
20190401|2019-04-24 08:00,24,15.92,15.92,15.92,15.92,5
20190401|2019-04-24 08:30,24,15.92,15.93,15.92,15.92,29
20190401|2019-04-24 09:00,24,15.92,15.93,15.92,15.92,31
20190401|2019-04-24 09:30,24,15.92,15.92,15.92,15.92,11
20190401|2019-04-24 10:30,24,15.92,15.92,15.92,15.92,14
20190401|2019-04-24 11:00,24,15.92,15.92,15.92,15.92,1
20190401|2019-04-24 11:30,24,15.92,15.92,15.92,15.92,4
20190401|2019-04-24 12:00,24,15.91,15.91,15.91,15.91,28
20190401|2019-04-24 12:30,24,15.92,15.92,15.92,15.92,5
20190401|2019-04-24 13:00,24,15.91,15.91,15.91,15.91,13
20190401|2019-04-24 13:30,24,15.91,15.92,15.91,15.92,45
20190401|2019-04-24 14:00,24,15.96,15.96,15.96,15.96,1
20190401|2019-04-25 07:00,25,15.96,15.96,15.96,15.96,1
20190401|2019-04-25 09:00,25,15.95,15.96,15.95,15.96,24
20190401|2019-04-25 09:30,25,15.96,15.96,15.96,15.96,3
20190401|2019-04-25 11:00,25,15.96,15.96,15.96,15.96,8
20190401|2019-04-25 11:30,25,15.97,15.98,15.96,15.96,6
20190401|2019-04-25 12:00,25,15.97,15.97,15.97,15.97,8
20190401|2019-04-25 12:30,25,15.97,15.98,15.97,15.98,12
20190401|2019-04-25 13:00,25,15.97,15.97,15.97,15.97,1
20190401|2019-04-25 14:00,25,15.98,15.98,15.96,15.96,17
20190401|2019-04-25 21:30,26,15.98,15.98,15.98,15.98,4
20190401|2019-04-26 06:30,26,15.97,15.97,15.97,15.97,1
20190401|2019-04-26 08:30,26,15.98,15.98,15.98,15.98,1
20190401|2019-04-26 09:00,26,15.96,15.96,15.96,15.96,1
20190401|2019-04-26 10:00,26,15.96,15.96,15.96,15.96,1
20190401|2019-04-26 10:30,26,15.97,15.97,15.97,15.97,1
20190401|2019-04-26 13:00,26,15.97,15.97,15.97,15.97,3
20190401|2019-04-29 10:00,29,15.96,15.96,15.96,15.96,1
20190401|2019-04-29 12:00,29,15.97,15.97,15.97,15.97,1
20190401|2019-04-29 15:30,29,15.96,15.96,15.96,15.96,1
20190401|2019-04-30 07:00,30,15.97,15.97,15.97,15.97,22
20190401|2019-04-30 08:00,30,15.97,15.97,15.97,15.97,2
20190401|2019-04-30 08:30,30,15.96,15.96,15.96,15.96,1
20190601|2009-07-01 01:00,1,9.93,9.93,9.93,9.93,1
20190601|2009-07-01 09:00,1,9.93,9.93,9.93,9.93,1
20190601|2009-07-01 10:00,1,9.95,9.95,9.93,9.93,5
20190601|2009-07-01 10:30,1,9.93,9.93,9.92,9.92,16
20190601|2009-07-01 12:00,1,9.94,9.94,9.92,9.92,8
20190601|2017-10-25 12:00,25,16.35,16.35,16.35,16.35,2
20190601|2017-11-17 12:00,17,16.1,16.1,16.1,16.1,10
20190601|2017-11-17 12:30,17,16,16,16,16,1
20190601|2017-12-14 12:00,14,15.6,15.6,15.6,15.6,2
20190601|2017-12-14 14:00,14,15.65,15.65,15.65,15.65,2
20190601|2018-02-02 10:00,2,15.6,15.6,15.6,15.6,4
20190601|2018-02-05 14:30,5,15.6,15.6,15.6,15.6,2
20190601|2018-02-28 10:30,28,15.63,15.63,15.63,15.63,1
20190601|2018-03-29 08:00,29,15.68,15.68,15.68,15.68,2
20190601|2018-05-09 12:00,9,16.12,16.12,16.12,16.12,1
20190601|2018-05-09 13:00,9,16.25,16.25,16.25,16.25,2
20190601|2018-05-15 12:30,15,16.32,16.32,16.32,16.32,1
20190601|2018-05-15 13:00,15,16.27,16.27,16.27,16.27,1
20190601|2018-05-16 07:30,16,16.35,16.35,16.35,16.35,1
20190601|2018-05-16 08:00,16,16.38,16.43,16.38,16.43,2
20190601|2018-05-16 09:30,16,16.37,16.37,16.37,16.37,2
20190601|2018-05-16 10:00,16,16.32,16.32,16.32,16.32,1
20190601|2018-05-16 10:30,16,16.37,16.37,16.37,16.37,1
20190601|2018-05-16 11:00,16,16.33,16.33,16.27,16.27,5
20190601|2018-05-16 11:30,16,16.3,16.3,16.3,16.3,1
20190601|2018-05-16 12:00,16,16.4,16.4,16.4,16.4,1
20190601|2018-05-17 12:30,17,16.29,16.29,16.29,16.29,1
20190601|2018-05-17 13:30,17,16.29,16.29,16.29,16.29,11
20190601|2018-05-18 10:30,18,16.3,16.3,16.3,16.3,1
20190601|2018-05-18 13:00,18,16.28,16.28,16.28,16.28,1
20190601|2018-05-21 07:00,21,16.3,16.3,16.3,16.3,1
20190601|2018-05-21 08:00,21,16.3,16.3,16.3,16.3,2
20190601|2018-05-23 08:00,23,16.32,16.32,16.32,16.32,1
20190601|2018-05-23 08:30,23,16.32,16.32,16.32,16.32,1
20190601|2018-05-25 13:00,25,16.31,16.31,16.31,16.31,2
20190601|2018-06-01 12:00,1,16.25,16.25,16.25,16.25,2
20190601|2018-06-04 13:00,4,16.15,16.15,16.15,16.15,1
20190601|2018-06-05 12:30,5,16.18,16.18,16.18,16.18,1
20190601|2018-06-07 12:00,7,16.3,16.3,16.3,16.3,1
20190601|2018-06-07 12:30,7,16.32,16.32,16.32,16.32,4
20190601|2018-06-07 13:00,7,16.32,16.32,16.32,16.32,4
20190601|2018-06-07 15:30,7,16.35,16.36,16.35,16.36,2
20190601|2018-06-08 08:30,8,16.36,16.36,16.35,16.35,2
20190601|2018-06-08 09:30,8,16.37,16.42,16.37,16.42,2
20190601|2018-06-08 10:30,8,16.43,16.43,16.43,16.43,3
20190601|2018-06-08 11:00,8,16.43,16.47,16.43,16.47,2
20190601|2018-06-08 11:30,8,16.5,16.5,16.5,16.5,12
20190601|2018-06-08 12:00,8,16.5,16.5,16.5,16.5,3
20190601|2018-06-08 12:30,8,16.5,16.5,16.39,16.39,4
20190601|2018-06-12 10:00,12,16.27,16.27,16.27,16.27,1
20190601|2018-06-12 11:30,12,16.34,16.34,16.34,16.34,5
20190601|2018-06-13 13:30,13,16.3,16.3,16.3,16.3,1
20190601|2018-06-13 14:00,13,16.3,16.3,16.3,16.3,2
20190601|2018-06-14 11:30,14,16.29,16.29,16.29,16.29,1
20190601|2018-06-14 12:30,14,16.29,16.29,16.29,16.29,1
20190601|2018-06-14 13:00,14,16.29,16.29,16.29,16.29,1
20190601|2018-06-18 10:00,18,16.14,16.14,16.14,16.14,1
20190601|2018-06-18 11:30,18,16.09,16.09,16.09,16.09,1
20190601|2018-06-18 12:00,18,16.07,16.07,16.07,16.07,10
20190601|2018-06-18 13:30,18,16.07,16.07,16.07,16.07,1
20190601|2018-06-19 12:00,19,16.14,16.14,16.14,16.14,1
20190601|2018-06-22 10:00,22,16.09,16.09,16.09,16.09,1
20190601|2018-06-22 10:30,22,16.09,16.09,16.09,16.09,1
20190601|2018-06-22 11:00,22,16.09,16.09,16.09,16.09,4
20190601|2018-06-25 11:00,25,15.94,15.94,15.94,15.94,2
20190601|2018-06-26 10:00,26,16,16,16,16,3
20190601|2018-06-26 10:30,26,16,16,16,16,2
20190601|2018-06-26 13:30,26,15.96,15.96,15.96,15.96,1
20190601|2018-07-09 10:00,9,15.91,15.91,15.91,15.91,6
20190601|2018-07-10 09:00,10,15.86,15.86,15.86,15.86,9
20190601|2018-07-11 07:00,11,15.9,15.9,15.9,15.9,1
20190601|2018-07-11 08:00,11,15.89,15.89,15.89,15.89,1
20190601|2018-07-11 13:00,11,15.9,15.9,15.9,15.9,9
20190601|2018-07-13 11:30,13,15.84,15.84,15.84,15.84,2
20190601|2018-07-17 07:00,17,15.86,15.86,15.86,15.86,2
20190601|2018-07-17 07:30,17,15.86,15.86,15.85,15.85,15
20190601|2018-07-17 08:30,17,15.86,15.86,15.86,15.86,1
20190601|2018-07-17 09:30,17,15.87,15.88,15.87,15.88,10
20190601|2018-07-17 10:00,17,15.89,15.89,15.89,15.89,1
20190601|2018-07-25 09:30,25,16.01,16.01,16.01,16.01,4
20190601|2018-07-25 10:00,25,16.01,16.01,16,16,20
20190601|2018-07-25 10:30,25,15.99,15.99,15.99,15.99,2
20190601|2018-07-25 12:30,25,15.92,15.92,15.92,15.92,2
20190601|2018-07-27 09:30,27,15.92,15.92,15.92,15.92,2
20190601|2018-07-30 10:30,30,16,16,16,16,1
20190601|2018-07-31 12:30,31,16,16,16,16,10
20190601|2018-08-02 10:30,2,16.02,16.06,16.02,16.06,2
20190601|2018-08-02 15:30,2,15.95,15.95,15.95,15.95,2
20190601|2018-08-06 09:30,6,15.95,15.95,15.95,15.95,5
20190601|2018-08-08 19:30,9,16,16,16,16,1
20190601|2018-08-09 08:00,9,16.02,16.06,16.02,16.06,4
20190601|2018-08-09 08:30,9,16.1,16.1,16.04,16.04,3
20190601|2018-08-09 10:00,9,16.06,16.07,16.06,16.07,3
20190601|2018-08-09 12:30,9,16.08,16.08,16.07,16.07,10
20190601|2018-08-09 13:00,9,16.09,16.09,16.09,16.09,6
20190601|2018-08-09 13:30,9,16.04,16.04,16.04,16.04,1
20190601|2018-08-13 10:30,13,16.02,16.02,16.02,16.02,1
20190601|2018-08-15 11:30,15,16.03,16.03,16.03,16.03,1
20190601|2018-08-16 12:30,16,16,16,16,16,10
20190601|2018-08-16 13:00,16,15.96,15.96,15.96,15.96,1
20190601|2018-08-17 10:00,17,16.01,16.01,16.01,16.01,2
20190601|2018-08-17 11:30,17,16.03,16.03,16.03,16.03,4
20190601|2018-08-17 12:00,17,16.06,16.06,16.06,16.06,2
20190601|2018-08-20 11:30,20,16.06,16.06,16.06,16.06,13
20190601|2018-08-20 12:00,20,16.06,16.06,16.06,16.06,1
20190601|2018-08-20 13:00,20,16.08,16.08,16.08,16.08,2
20190601|2018-08-20 13:30,20,16.01,16.06,16,16.06,3
20190601|2018-08-21 08:30,21,16.04,16.04,16.03,16.03,3
20190601|2018-08-21 10:30,21,16.02,16.02,16.02,16.02,5
20190601|2018-08-21 11:30,21,16.04,16.04,16.04,16.04,1
20190601|2018-08-21 13:00,21,16.07,16.08,16.06,16.06,13
20190601|2018-08-22 08:00,22,16.04,16.04,16.04,16.04,1
20190601|2018-08-22 10:30,22,16.04,16.04,16.04,16.04,3
20190601|2018-08-22 13:00,22,16.02,16.02,16.02,16.02,1
20190601|2018-08-22 14:00,22,16.07,16.07,16.07,16.07,1
20190601|2018-08-23 10:30,23,16.05,16.05,16.05,16.05,2
20190601|2018-08-23 11:00,23,16.1,16.1,16.1,16.1,2
20190601|2018-08-23 11:30,23,16.14,16.14,16.14,16.14,1
20190601|2018-08-23 12:30,23,16.1,16.1,16.1,16.1,1
20190601|2018-08-23 13:00,23,16.15,16.15,16.08,16.08,3
20190601|2018-08-23 14:30,23,16.12,16.12,16.12,16.12,1
20190601|2018-08-24 09:00,24,16.12,16.13,16.12,16.13,4
20190601|2018-08-24 10:30,24,16.09,16.09,16.09,16.09,10
20190601|2018-08-27 10:30,27,16.15,16.15,16.15,16.15,2
20190601|2018-08-28 08:00,28,16.19,16.19,16.19,16.19,1
20190601|2018-08-28 09:30,28,16.11,16.11,16.11,16.11,7
20190601|2018-08-28 11:30,28,16.1,16.1,16.1,16.1,2
20190601|2018-08-28 15:00,28,16.1,16.1,16.1,16.1,2
20190601|2018-08-29 12:00,29,16.11,16.11,16.11,16.11,1
20190601|2018-08-29 12:30,29,16.12,16.15,16.12,16.15,2
20190601|2018-08-29 13:00,29,16.15,16.15,16.15,16.15,4
20190601|2018-08-30 12:00,30,16.11,16.13,16.11,16.13,3
20190601|2018-09-04 14:30,4,16.18,16.18,16.18,16.18,4
20190601|2018-09-04 15:00,4,16.18,16.18,16.18,16.18,1
20190601|2018-09-05 10:00,5,16.19,16.19,16.19,16.19,1
20190601|2018-09-05 10:30,5,16.2,16.2,16.2,16.2,1
20190601|2018-09-05 12:30,5,16.2,16.2,16.2,16.2,1
20190601|2018-09-05 13:00,5,16.16,16.16,16.16,16.16,2
20190601|2018-09-05 15:30,5,16.16,16.16,16.16,16.16,1
20190601|2018-09-06 11:00,6,16.09,16.13,16.07,16.13,8
20190601|2018-09-06 11:30,6,16.18,16.18,16.18,16.18,2
20190601|2018-09-06 12:00,6,16.1,16.1,16.08,16.08,6
20190601|2018-09-06 12:30,6,16.08,16.1,16.07,16.07,14
20190601|2018-09-06 13:00,6,16.07,16.07,16.04,16.04,7
20190601|2018-09-06 14:00,6,16.03,16.03,16.02,16.02,5
20190601|2018-09-07 09:00,7,16.05,16.05,16.05,16.05,1
20190601|2018-09-07 10:00,7,15.99,15.99,15.99,15.99,1
20190601|2018-09-07 11:00,7,16.04,16.07,16.04,16.07,3
20190601|2018-09-07 12:00,7,16.15,16.15,16.15,16.15,1
20190601|2018-09-07 12:30,7,16.16,16.16,16.16,16.16,1
20190601|2018-09-10 10:00,10,16.17,16.17,16.17,16.17,2
20190601|2018-09-10 12:30,10,16.19,16.19,16.19,16.19,1
20190601|2018-09-10 13:00,10,16.2,16.2,16.15,16.15,25
20190601|2018-09-10 14:30,10,16.16,16.16,16.16,16.16,1
20190601|2018-09-11 10:00,11,16.16,16.16,16.16,16.16,2
20190601|2018-09-11 10:30,11,16.16,16.16,16.11,16.11,3
20190601|2018-09-11 11:00,11,16.11,16.11,16.11,16.11,1
20190601|2018-09-12 08:30,12,16.13,16.13,16.09,16.09,5
20190601|2018-09-12 09:00,12,16.1,16.1,16.1,16.1,5
20190601|2018-09-12 09:30,12,16.1,16.1,16.1,16.1,8
20190601|2018-09-12 11:00,12,16.1,16.11,16.1,16.11,2
20190601|2018-09-13 10:30,13,16.02,16.02,16,16,5
20190601|2018-09-13 13:00,13,16.01,16.01,16.01,16.01,1
20190601|2018-09-14 10:30,14,15.99,15.99,15.99,15.99,6
20190601|2018-09-14 11:30,14,15.99,15.99,15.99,15.99,1
20190601|2018-09-17 14:30,17,16,16,15.99,15.99,7
20190601|2018-09-18 09:30,18,15.97,15.99,15.97,15.99,4
20190601|2018-09-18 10:00,18,15.97,15.97,15.97,15.97,1
20190601|2018-09-18 11:00,18,16,16,15.95,15.95,2
20190601|2018-09-18 12:30,18,15.95,15.97,15.95,15.97,3
20190601|2018-09-18 13:00,18,15.96,15.97,15.96,15.97,2
20190601|2018-09-19 09:30,19,15.95,15.95,15.95,15.95,3
20190601|2018-09-20 10:00,20,15.94,15.97,15.94,15.97,2
20190601|2018-09-20 10:30,20,15.96,15.96,15.96,15.96,1
20190601|2018-09-20 12:00,20,15.95,15.95,15.95,15.95,1
20190601|2018-09-20 12:30,20,15.97,15.97,15.97,15.97,3
20190601|2018-09-20 13:00,20,16,16,16,16,2
20190601|2018-09-21 09:30,21,16.04,16.04,16.04,16.04,1
20190601|2018-09-21 11:00,21,16.09,16.1,16.09,16.1,3
20190601|2018-09-21 11:30,21,16.12,16.12,16.12,16.12,1
20190601|2018-09-21 12:00,21,16.1,16.1,16.1,16.1,1
20190601|2018-09-21 13:00,21,16.16,16.16,16.16,16.16,2
20190601|2018-09-24 10:00,24,16.15,16.15,16.15,16.15,2
20190601|2018-09-24 11:30,24,16.11,16.11,16.11,16.11,1
20190601|2018-09-24 13:00,24,16.13,16.13,16.13,16.13,1
20190601|2018-09-25 09:00,25,16.11,16.11,16.11,16.11,1
20190601|2018-09-25 13:00,25,16.13,16.13,16.13,16.13,1
20190601|2018-09-25 15:00,25,16.09,16.09,16.09,16.09,1
20190601|2018-09-26 10:00,26,16.11,16.11,16.11,16.11,1
20190601|2018-09-26 11:00,26,16.15,16.15,16.15,16.15,1
20190601|2018-09-26 13:00,26,16.13,16.15,16.13,16.15,2
20190601|2018-09-27 09:00,27,16.1,16.1,16.1,16.1,1
20190601|2018-09-27 10:00,27,16.13,16.13,16.13,16.13,1
20190601|2018-09-27 10:30,27,16.12,16.12,16.09,16.09,15
20190601|2018-09-27 12:00,27,16.1,16.1,16.1,16.1,1
20190601|2018-09-27 12:30,27,16.1,16.1,16.1,16.1,1
20190601|2018-09-27 13:00,27,16.11,16.11,16.11,16.11,2
20190601|2018-09-27 14:00,27,16.08,16.08,16.08,16.08,3
20190601|2018-09-28 11:00,28,16.07,16.07,16.07,16.07,1
20190601|2018-10-01 13:00,1,16.16,16.16,16.14,16.14,2
20190601|2018-10-02 13:00,2,16.12,16.12,16.12,16.12,1
20190601|2018-10-03 09:00,3,16.09,16.09,16.09,16.09,2
20190601|2018-10-03 09:30,3,16.1,16.1,16.1,16.1,2
20190601|2018-10-03 10:30,3,16.08,16.08,16.05,16.05,9
20190601|2018-10-03 11:30,3,16.07,16.07,16.07,16.07,2
20190601|2018-10-03 14:00,3,16.05,16.05,16.05,16.05,1
20190601|2018-10-04 09:30,4,16.03,16.03,16.03,16.03,11
20190601|2018-10-04 10:30,4,16.02,16.03,16.02,16.03,7
20190601|2018-10-04 11:30,4,16.03,16.03,16.03,16.03,2
20190601|2018-10-04 12:00,4,16.01,16.02,16,16.02,101
20190601|2018-10-04 12:30,4,16.02,16.02,16.02,16.02,7
20190601|2018-10-04 13:00,4,16.02,16.02,16,16,11
20190601|2018-10-04 14:30,4,16.02,16.03,16.02,16.03,7
20190601|2018-10-04 15:30,4,16.07,16.07,16.07,16.07,1
20190601|2018-10-04 17:00,5,16.07,16.07,16.07,16.07,2
20190601|2018-10-05 11:00,5,16.01,16.01,16.01,16.01,2
20190601|2018-10-05 12:30,5,16.04,16.07,16.04,16.07,5
20190601|2018-10-08 10:30,8,16.02,16.02,16.02,16.02,15
20190601|2018-10-09 10:00,9,16.05,16.05,16.05,16.05,5
20190601|2018-10-09 11:30,9,16.04,16.04,16.04,16.04,9
20190601|2018-10-09 13:00,9,16.07,16.09,16.05,16.05,11
20190601|2018-10-10 09:00,10,16.05,16.05,16.05,16.05,1
20190601|2018-10-10 09:30,10,16.05,16.05,16.05,16.05,1
20190601|2018-10-10 10:30,10,16.07,16.07,16.07,16.07,3
20190601|2018-10-10 11:30,10,16.07,16.07,16.07,16.07,4
20190601|2018-10-10 12:00,10,16.07,16.07,16.07,16.07,6
20190601|2018-10-10 12:30,10,16.08,16.08,16.08,16.08,1
20190601|2018-10-10 13:30,10,16.07,16.07,16.07,16.07,4
20190601|2018-10-10 15:30,10,16.09,16.09,16.09,16.09,1
20190601|2018-10-11 08:00,11,16.06,16.06,16.06,16.06,1
20190601|2018-10-11 10:00,11,16.06,16.06,16.06,16.06,5
20190601|2018-10-11 10:30,11,16.07,16.07,16.07,16.07,50
20190601|2018-10-11 11:00,11,16.04,16.04,16.04,16.04,3
20190601|2018-10-11 12:00,11,16.03,16.03,16.02,16.02,10
20190601|2018-10-11 14:00,11,16.06,16.06,16.06,16.06,5
20190601|2018-10-11 15:00,11,16.07,16.07,16.07,16.07,1
20190601|2018-10-12 08:30,12,16.03,16.03,16.03,16.03,1
20190601|2018-10-12 10:00,12,16.06,16.06,16.06,16.06,15
20190601|2018-10-12 11:00,12,16.03,16.03,16.03,16.03,1
20190601|2018-10-12 12:00,12,16.05,16.05,16.05,16.05,5
20190601|2018-10-12 13:30,12,16.05,16.05,16.05,16.05,1
20190601|2018-10-15 08:30,15,16.07,16.07,16.07,16.07,2
20190601|2018-10-15 09:00,15,16.06,16.06,16.06,16.06,15
20190601|2018-10-15 09:30,15,16.07,16.07,16.07,16.07,1
20190601|2018-10-15 10:00,15,16.07,16.08,16.07,16.08,44
20190601|2018-10-15 10:30,15,16.09,16.1,16.09,16.1,17
20190601|2018-10-15 11:00,15,16.08,16.08,16.08,16.08,7
20190601|2018-10-15 15:00,15,16.1,16.1,16.1,16.1,4
20190601|2018-10-16 08:30,16,16.08,16.08,16.08,16.08,2
20190601|2018-10-16 09:00,16,16.08,16.08,16.08,16.08,1
20190601|2018-10-16 09:30,16,16.08,16.08,16.08,16.08,1
20190601|2018-10-16 12:30,16,16.1,16.1,16.1,16.1,1
20190601|2018-10-16 13:00,16,16.1,16.12,16.1,16.12,14
20190601|2018-10-16 14:00,16,16.11,16.11,16.11,16.11,2
20190601|2018-10-17 11:00,17,16.11,16.11,16.06,16.07,7
20190601|2018-10-17 11:30,17,16.07,16.07,16.06,16.06,4
20190601|2018-10-17 14:00,17,16.06,16.06,16.06,16.06,1
20190601|2018-10-18 08:30,18,16.03,16.03,16,16,2
20190601|2018-10-18 09:00,18,16.01,16.01,16.01,16.01,1
20190601|2018-10-18 09:30,18,16.01,16.01,16.01,16.01,3
20190601|2018-10-18 11:00,18,16.05,16.05,16.05,16.05,1
20190601|2018-10-18 12:30,18,16.03,16.03,16.03,16.03,1
20190601|2018-10-18 13:00,18,16.03,16.03,16,16,3
20190601|2018-10-18 15:00,18,16.03,16.03,16.03,16.03,2
20190601|2018-10-19 09:00,19,16.05,16.07,16.05,16.07,3
20190601|2018-10-19 09:30,19,16.03,16.03,16.03,16.03,1
20190601|2018-10-19 10:30,19,16.03,16.03,16.03,16.03,2
20190601|2018-10-19 12:30,19,16.03,16.04,16.02,16.02,5
20190601|2018-10-22 07:00,22,15.99,15.99,15.99,15.99,1
20190601|2018-10-22 10:00,22,16.02,16.02,16.02,16.02,1
20190601|2018-10-23 08:30,23,16,16,16,16,5
20190601|2018-10-23 09:00,23,15.98,15.98,15.94,15.94,4
20190601|2018-10-23 09:30,23,15.94,15.94,15.94,15.94,1
20190601|2018-10-23 10:30,23,15.93,15.93,15.93,15.93,2
20190601|2018-10-23 11:00,23,15.93,15.97,15.91,15.91,7
20190601|2018-10-23 11:30,23,15.93,15.93,15.93,15.93,2
20190601|2018-10-23 12:00,23,15.93,15.93,15.92,15.92,6
20190601|2018-10-23 12:30,23,15.91,15.91,15.91,15.91,3
20190601|2018-10-23 13:00,23,15.87,15.88,15.87,15.88,2
20190601|2018-10-23 13:30,23,15.9,15.9,15.9,15.9,1
20190601|2018-10-24 08:30,24,15.88,15.88,15.87,15.87,2
20190601|2018-10-24 09:00,24,15.81,15.81,15.79,15.79,4
20190601|2018-10-24 09:30,24,15.86,15.88,15.82,15.85,11
20190601|2018-10-24 10:00,24,15.85,15.85,15.85,15.85,3
20190601|2018-10-24 11:30,24,15.85,15.85,15.82,15.82,5
20190601|2018-10-24 12:00,24,15.82,15.82,15.82,15.82,2
20190601|2018-10-24 12:30,24,15.82,15.82,15.81,15.81,5
20190601|2018-10-25 08:30,25,15.78,15.78,15.78,15.78,3
20190601|2018-10-25 09:00,25,15.8,15.8,15.77,15.78,8
20190601|2018-10-25 09:30,25,15.77,15.77,15.76,15.76,4
20190601|2018-10-25 10:00,25,15.79,15.79,15.79,15.79,1
20190601|2018-10-25 11:00,25,15.85,15.9,15.84,15.9,6
20190601|2018-10-25 12:00,25,15.92,15.92,15.91,15.92,26
20190601|2018-10-25 13:00,25,15.92,15.93,15.92,15.93,3
20190601|2018-10-26 08:30,26,15.93,15.93,15.93,15.93,1
20190601|2018-10-26 09:00,26,15.95,15.95,15.95,15.95,2
20190601|2018-10-26 11:00,26,15.98,15.98,15.98,15.98,11
20190601|2018-10-26 11:30,26,15.98,15.98,15.93,15.93,13
20190601|2018-10-26 13:00,26,15.92,15.92,15.92,15.92,1
20190601|2018-10-29 11:00,29,15.88,15.88,15.85,15.85,11
20190601|2018-10-29 11:30,29,15.85,15.85,15.85,15.85,4
20190601|2018-10-29 12:00,29,15.81,15.81,15.81,15.81,2
20190601|2018-10-29 13:00,29,15.84,15.84,15.84,15.84,7
20190601|2018-10-30 09:00,30,15.86,15.86,15.83,15.83,2
20190601|2018-10-30 09:30,30,15.8,15.8,15.8,15.8,1
20190601|2018-10-30 10:00,30,15.8,15.8,15.8,15.8,2
20190601|2018-10-30 11:30,30,15.79,15.8,15.79,15.8,4
20190601|2018-10-30 12:30,30,15.79,15.79,15.79,15.79,2
20190601|2018-10-30 13:00,30,15.82,15.83,15.82,15.83,2
20190601|2018-10-30 13:30,30,15.84,15.84,15.84,15.84,1
20190601|2018-10-31 12:30,31,15.88,15.88,15.85,15.85,6
20190601|2018-10-31 13:00,31,15.83,15.84,15.83,15.84,6
20190601|2018-11-01 09:00,1,15.83,15.83,15.83,15.83,5
20190601|2018-11-01 09:30,1,15.82,15.92,15.82,15.92,4
20190601|2018-11-01 11:00,1,15.83,15.83,15.83,15.83,1
20190601|2018-11-01 12:00,1,15.83,15.83,15.83,15.83,3
20190601|2018-11-02 11:30,2,15.86,15.86,15.86,15.86,10
20190601|2018-11-02 12:00,2,15.85,15.85,15.85,15.85,10
20190601|2018-11-02 13:30,2,15.89,15.89,15.87,15.87,3
20190601|2018-11-05 11:30,5,15.85,15.85,15.85,15.85,11
20190601|2018-11-05 13:30,5,15.86,15.86,15.86,15.86,1
20190601|2018-11-06 08:00,6,15.83,15.83,15.83,15.83,2
20190601|2018-11-06 08:30,6,15.83,15.83,15.83,15.83,5
20190601|2018-11-06 09:30,6,15.82,15.82,15.79,15.79,6
20190601|2018-11-06 10:30,6,15.79,15.79,15.79,15.79,1
20190601|2018-11-06 11:30,6,15.79,15.79,15.79,15.79,3
20190601|2018-11-06 14:00,6,15.8,15.8,15.8,15.8,1
20190601|2018-11-06 15:30,6,15.8,15.8,15.8,15.8,1
20190601|2018-11-07 09:00,7,15.82,15.82,15.82,15.82,1
20190601|2018-11-07 10:00,7,15.79,15.79,15.79,15.79,5
20190601|2018-11-07 11:00,7,15.73,15.73,15.73,15.73,1
20190601|2018-11-07 11:30,7,15.75,15.77,15.74,15.74,7
20190601|2018-11-07 12:00,7,15.76,15.76,15.73,15.73,6
20190601|2018-11-07 13:00,7,15.71,15.71,15.71,15.71,4
20190601|2018-11-08 07:00,8,15.7,15.7,15.7,15.7,14
20190601|2018-11-08 10:30,8,15.7,15.7,15.7,15.7,1
20190601|2018-11-08 11:00,8,15.69,15.69,15.69,15.69,1
20190601|2018-11-08 13:00,8,15.67,15.67,15.67,15.67,1
20190601|2018-11-09 07:30,9,15.67,15.67,15.67,15.67,4
20190601|2018-11-09 10:00,9,15.65,15.65,15.65,15.65,5
20190601|2018-11-09 10:30,9,15.62,15.62,15.62,15.62,1
20190601|2018-11-09 12:00,9,15.68,15.68,15.68,15.68,1
20190601|2018-11-12 09:30,12,15.62,15.66,15.62,15.66,3
20190601|2018-11-12 15:30,12,15.79,15.79,15.79,15.79,1
20190601|2018-11-13 11:00,13,15.83,15.83,15.79,15.79,3
20190601|2018-11-14 10:00,14,15.83,15.83,15.83,15.83,1
20190601|2018-11-14 10:30,14,15.82,15.82,15.82,15.82,6
20190601|2018-11-14 11:00,14,15.82,15.83,15.82,15.82,26
20190601|2018-11-14 12:30,14,15.82,15.87,15.82,15.83,13
20190601|2018-11-14 13:30,14,15.83,15.83,15.83,15.83,6
20190601|2018-11-14 14:00,14,15.88,15.88,15.88,15.88,2
20190601|2018-11-15 09:00,15,15.82,15.82,15.8,15.8,2
20190601|2018-11-15 12:00,15,15.83,15.83,15.83,15.83,8
20190601|2018-11-16 10:30,16,15.81,15.81,15.81,15.81,1
20190601|2018-11-16 11:30,16,15.8,15.83,15.8,15.83,2
20190601|2018-11-16 12:00,16,15.81,15.81,15.81,15.81,1
20190601|2018-11-16 12:30,16,15.83,15.83,15.83,15.83,2
20190601|2018-11-16 13:00,16,15.83,15.83,15.83,15.83,7
20190601|2018-11-19 09:00,19,15.81,15.81,15.81,15.81,1
20190601|2018-11-19 10:00,19,15.81,15.81,15.81,15.81,1
20190601|2018-11-19 10:30,19,15.81,15.81,15.81,15.81,2
20190601|2018-11-19 11:00,19,15.81,15.81,15.75,15.75,13
20190601|2018-11-19 11:30,19,15.73,15.8,15.73,15.8,6
20190601|2018-11-19 12:00,19,15.74,15.74,15.74,15.74,1
20190601|2018-11-19 13:30,19,15.74,15.74,15.74,15.74,4
20190601|2018-11-20 07:30,20,15.73,15.73,15.72,15.72,2
20190601|2018-11-20 08:30,20,15.68,15.68,15.68,15.68,6
20190601|2018-11-20 09:00,20,15.7,15.7,15.7,15.7,4
20190601|2018-11-20 10:00,20,15.74,15.76,15.72,15.73,5
20190601|2018-11-20 11:00,20,15.68,15.7,15.67,15.7,14
20190601|2018-11-20 11:30,20,15.68,15.68,15.68,15.68,1
20190601|2018-11-21 08:30,21,15.71,15.71,15.71,15.71,1
20190601|2018-11-21 09:00,21,15.71,15.72,15.69,15.72,3
20190601|2018-11-21 10:30,21,15.73,15.73,15.73,15.73,2
20190601|2018-11-21 11:00,21,15.69,15.69,15.64,15.64,10
20190601|2018-11-21 11:30,21,15.67,15.67,15.67,15.67,1
20190601|2018-11-21 12:00,21,15.68,15.69,15.68,15.69,4
20190601|2018-11-21 12:30,21,15.67,15.7,15.66,15.66,4
20190601|2018-11-21 13:00,21,15.65,15.65,15.65,15.65,1
20190601|2018-11-26 08:00,26,15.62,15.62,15.62,15.62,1
20190601|2018-11-26 08:30,26,15.57,15.57,15.57,15.57,1
20190601|2018-11-26 09:00,26,15.6,15.6,15.6,15.6,1
20190601|2018-11-26 09:30,26,15.64,15.65,15.64,15.65,3
20190601|2018-11-26 10:00,26,15.58,15.65,15.58,15.65,2
20190601|2018-11-26 10:30,26,15.65,15.65,15.65,15.65,3
20190601|2018-11-26 11:00,26,15.62,15.62,15.62,15.62,1
20190601|2018-11-26 12:30,26,15.63,15.63,15.63,15.63,1
20190601|2018-11-27 08:30,27,15.64,15.64,15.64,15.64,2
20190601|2018-11-27 10:00,27,15.62,15.62,15.62,15.62,1
20190601|2018-11-28 11:30,28,15.66,15.66,15.66,15.66,1
20190601|2018-11-28 12:00,28,15.68,15.68,15.68,15.68,1
20190601|2018-11-28 12:30,28,15.67,15.67,15.67,15.67,1
20190601|2018-11-28 13:00,28,15.67,15.67,15.67,15.67,2
20190601|2018-11-28 13:30,28,15.68,15.69,15.68,15.69,2
20190601|2018-11-29 11:00,29,15.74,15.75,15.71,15.71,9
20190601|2018-11-29 14:00,29,15.72,15.72,15.72,15.72,1
20190601|2018-11-30 11:30,30,15.75,15.78,15.75,15.78,3
20190601|2018-11-30 12:00,30,15.78,15.78,15.75,15.75,3
20190601|2018-11-30 13:00,30,15.75,15.75,15.73,15.73,3
20190601|2018-12-03 08:30,3,15.83,15.83,15.82,15.82,10
20190601|2018-12-03 09:30,3,15.87,15.88,15.87,15.88,2
20190601|2018-12-03 10:00,3,15.84,15.84,15.84,15.84,1
20190601|2018-12-03 11:00,3,15.83,15.83,15.83,15.83,1
20190601|2018-12-03 11:30,3,15.83,15.83,15.83,15.83,1
20190601|2018-12-03 12:00,3,15.83,15.85,15.83,15.83,5
20190601|2018-12-03 12:30,3,15.83,15.83,15.83,15.83,4
20190601|2018-12-03 13:00,3,15.83,15.85,15.83,15.85,2
20190601|2018-12-03 14:30,3,15.81,15.81,15.81,15.81,5
20190601|2018-12-04 08:30,4,15.79,15.79,15.79,15.79,1
20190601|2018-12-04 10:00,4,15.8,15.8,15.8,15.8,2
20190601|2018-12-04 11:00,4,15.85,15.85,15.85,15.85,2
20190601|2018-12-04 11:30,4,15.83,15.83,15.83,15.83,1
20190601|2018-12-04 12:30,4,15.76,15.8,15.76,15.76,3
20190601|2018-12-04 14:30,4,15.78,15.78,15.78,15.78,2
20190601|2018-12-04 15:00,4,15.83,15.83,15.83,15.83,1
20190601|2018-12-04 15:30,4,15.83,15.83,15.83,15.83,9
20190601|2018-12-05 09:30,5,15.82,15.82,15.82,15.82,7
20190601|2018-12-05 10:30,5,15.81,15.81,15.81,15.81,1
20190601|2018-12-05 11:00,5,15.83,15.83,15.77,15.79,12
20190601|2018-12-05 11:30,5,15.78,15.78,15.78,15.78,2
20190601|2018-12-05 12:00,5,15.78,15.78,15.78,15.78,1
20190601|2018-12-06 09:00,6,15.73,15.73,15.73,15.73,2
20190601|2018-12-06 09:30,6,15.7,15.7,15.7,15.7,1
20190601|2018-12-06 10:00,6,15.71,15.71,15.71,15.71,5
20190601|2018-12-06 11:00,6,15.7,15.7,15.7,15.7,3
20190601|2018-12-07 11:00,7,15.7,15.7,15.7,15.7,1
20190601|2018-12-07 11:30,7,15.73,15.75,15.73,15.75,2
20190601|2018-12-07 12:00,7,15.71,15.71,15.7,15.7,4
20190601|2018-12-07 12:30,7,15.71,15.71,15.71,15.71,2
20190601|2018-12-07 13:00,7,15.71,15.71,15.71,15.71,2
20190601|2018-12-10 09:30,10,15.75,15.83,15.75,15.83,11
20190601|2018-12-10 10:00,10,15.8,15.8,15.8,15.8,1
20190601|2018-12-10 10:30,10,15.75,15.75,15.75,15.75,3
20190601|2018-12-10 11:00,10,15.7,15.81,15.7,15.7,4
20190601|2018-12-10 13:00,10,15.7,15.75,15.7,15.75,4
20190601|2018-12-11 09:00,11,15.75,15.75,15.75,15.75,3
20190601|2018-12-11 09:30,11,15.79,15.81,15.78,15.78,5
20190601|2018-12-11 10:00,11,15.82,15.82,15.82,15.82,10
20190601|2018-12-11 10:30,11,15.8,15.81,15.8,15.81,3
20190601|2018-12-11 11:00,11,15.78,15.78,15.78,15.78,1
20190601|2018-12-11 12:00,11,15.83,15.83,15.8,15.8,5
20190601|2018-12-11 12:30,11,15.83,15.83,15.81,15.83,6
20190601|2018-12-12 08:00,12,15.89,15.92,15.86,15.92,49
20190601|2018-12-12 08:30,12,15.89,15.89,15.88,15.88,3
20190601|2018-12-12 09:00,12,15.88,15.88,15.88,15.88,4
20190601|2018-12-12 10:30,12,15.88,15.88,15.88,15.88,1
20190601|2018-12-12 12:00,12,15.89,15.9,15.88,15.88,3
20190601|2018-12-12 15:30,12,15.92,15.92,15.92,15.92,7
20190601|2018-12-13 07:30,13,15.92,15.92,15.86,15.86,6
20190601|2018-12-13 08:30,13,15.92,15.92,15.9,15.9,4
20190601|2018-12-13 11:30,13,15.92,15.95,15.92,15.93,42
20190601|2018-12-13 12:00,13,15.97,15.97,15.97,15.97,1
20190601|2018-12-13 13:00,13,15.96,15.97,15.96,15.97,2
20190601|2018-12-14 08:30,14,16.02,16.02,16.02,16.02,1
20190601|2018-12-14 09:00,14,16,16,16,16,2
20190601|2018-12-14 09:30,14,15.97,15.97,15.97,15.97,1
20190601|2018-12-14 10:30,14,15.97,15.97,15.97,15.97,1
20190601|2018-12-14 11:30,14,15.95,15.95,15.95,15.95,1
20190601|2018-12-14 13:30,14,15.94,15.99,15.94,15.99,4
20190601|2018-12-17 09:00,17,15.91,15.91,15.9,15.9,3
20190601|2018-12-17 09:30,17,15.9,15.9,15.9,15.9,2
20190601|2018-12-17 10:30,17,15.93,15.93,15.89,15.89,2
20190601|2018-12-17 12:30,17,15.92,15.92,15.87,15.87,4
20190601|2018-12-18 08:30,18,15.88,15.88,15.83,15.83,2
20190601|2018-12-18 09:00,18,15.82,15.82,15.81,15.82,3
20190601|2018-12-18 10:00,18,15.82,15.82,15.82,15.82,2
20190601|2018-12-18 11:00,18,15.89,15.92,15.85,15.89,9
20190601|2018-12-18 11:30,18,15.94,15.95,15.91,15.95,17
20190601|2018-12-18 12:00,18,15.99,16,15.95,15.95,12
20190601|2018-12-18 12:30,18,15.99,15.99,15.96,15.96,4
20190601|2018-12-18 13:30,18,15.97,15.97,15.97,15.97,1
20190601|2018-12-18 14:30,18,15.96,15.96,15.96,15.96,3
20190601|2018-12-18 15:30,18,15.99,16.01,15.99,16.01,10
20190601|2018-12-18 17:00,19,15.91,15.91,15.91,15.91,1
20190601|2018-12-19 09:00,19,15.95,15.95,15.91,15.91,10
20190601|2018-12-19 10:30,19,15.92,15.93,15.92,15.92,4
20190601|2018-12-19 11:00,19,15.92,15.92,15.89,15.92,7
20190601|2018-12-19 11:30,19,15.88,15.88,15.88,15.88,1
20190601|2018-12-19 12:00,19,15.87,15.87,15.87,15.87,1
20190601|2018-12-19 13:00,19,15.86,15.86,15.86,15.86,3
20190601|2018-12-19 13:30,19,15.88,15.88,15.88,15.88,1
20190601|2018-12-20 08:30,20,15.86,15.86,15.86,15.86,1
20190601|2018-12-20 09:00,20,15.87,15.89,15.87,15.89,7
20190601|2018-12-20 09:30,20,15.88,15.89,15.87,15.87,4
20190601|2018-12-20 10:30,20,15.92,15.92,15.92,15.92,1
20190601|2018-12-20 11:00,20,15.97,16.01,15.97,16.01,9
20190601|2018-12-20 11:30,20,16,16,16,16,2
20190601|2018-12-20 12:00,20,16,16,16,16,4
20190601|2018-12-20 12:30,20,16,16,16,16,1
20190601|2018-12-20 13:00,20,16.02,16.04,16.02,16.04,13
20190601|2018-12-20 14:30,20,16.06,16.06,16.04,16.04,3
20190601|2018-12-21 08:30,21,16.08,16.1,16.08,16.1,26
20190601|2018-12-21 09:00,21,16.07,16.07,16.05,16.05,8
20190601|2018-12-21 09:30,21,16.07,16.07,16.07,16.07,13
20190601|2018-12-21 10:00,21,16.07,16.07,16.07,16.07,2
20190601|2018-12-21 11:00,21,16.07,16.07,16.02,16.02,5
20190601|2018-12-21 11:30,21,16.05,16.05,16.04,16.04,5
20190601|2018-12-21 12:00,21,16.03,16.06,16.03,16.03,4
20190601|2018-12-21 13:00,21,16.01,16.04,15.98,15.98,7
20190601|2018-12-21 13:30,21,15.97,15.97,15.96,15.96,8
20190601|2018-12-23 20:30,24,15.9,15.9,15.9,15.9,1
20190601|2018-12-24 08:30,24,16.01,16.01,16.01,16.01,4
20190601|2018-12-24 09:30,24,16,16,16,16,2
20190601|2018-12-24 11:00,24,15.96,15.96,15.96,15.96,1
20190601|2018-12-24 11:30,24,16,16,15.98,15.98,6
20190601|2018-12-26 09:30,26,16.02,16.02,16.02,16.02,3
20190601|2018-12-26 11:30,26,15.98,15.98,15.98,15.98,1
20190601|2018-12-27 08:30,27,15.97,15.97,15.97,15.97,1
20190601|2018-12-27 09:00,27,15.96,15.96,15.96,15.96,5
20190601|2018-12-27 10:00,27,15.95,15.97,15.95,15.97,6
20190601|2018-12-27 12:00,27,16.02,16.02,16.02,16.02,1
20190601|2018-12-27 12:30,27,16,16,16,16,1
20190601|2018-12-28 08:30,28,16.05,16.05,16.05,16.05,1
20190601|2018-12-28 09:00,28,16.03,16.06,16.03,16.05,5
20190601|2018-12-28 10:00,28,16.06,16.06,16.06,16.06,1
20190601|2018-12-28 10:30,28,16.04,16.04,16.04,16.04,1
20190601|2018-12-28 12:30,28,16.04,16.04,16.04,16.04,1
20190601|2018-12-31 07:30,31,16.11,16.11,16.11,16.11,1
20190601|2018-12-31 08:00,31,16.06,16.06,16.06,16.06,1
20190601|2018-12-31 10:00,31,16.08,16.08,16.08,16.08,5
20190601|2018-12-31 10:30,31,16.08,16.08,16.08,16.08,2
20190601|2018-12-31 11:00,31,16.08,16.08,16.06,16.06,6
20190601|2018-12-31 11:30,31,16.06,16.06,16.06,16.06,1
20190601|2019-01-02 09:30,2,16.09,16.09,16.07,16.07,3
20190601|2019-01-02 11:00,2,16.06,16.06,16.01,16.01,13
20190601|2019-01-02 11:30,2,16.03,16.03,16.03,16.03,2
20190601|2019-01-02 12:00,2,16.04,16.04,16.04,16.04,3
20190601|2019-01-02 13:00,2,16.04,16.04,16,16.02,30
20190601|2019-01-02 14:30,2,16.02,16.02,16.02,16.02,4
20190601|2019-01-03 10:30,3,16.05,16.05,16.05,16.05,5
20190601|2019-01-03 11:00,3,16.03,16.03,16.03,16.03,1
20190601|2019-01-03 11:30,3,16.05,16.05,16.04,16.05,3
20190601|2019-01-03 12:30,3,16.03,16.03,16.03,16.03,1
20190601|2019-01-03 13:00,3,16.04,16.12,16.04,16.12,8
20190601|2019-01-03 13:30,3,16.11,16.14,16.11,16.13,37
20190601|2019-01-04 08:30,4,16.11,16.12,16.11,16.12,2
20190601|2019-01-04 09:00,4,16.12,16.12,16.12,16.12,1
20190601|2019-01-04 09:30,4,16.1,16.1,16.09,16.09,2
20190601|2019-01-04 10:00,4,16.09,16.09,16.09,16.09,1
20190601|2019-01-04 11:00,4,16.08,16.08,16.06,16.06,3
20190601|2019-01-04 11:30,4,16.03,16.03,16.03,16.03,1
20190601|2019-01-04 12:00,4,16.06,16.06,16.05,16.06,8
20190601|2019-01-04 12:30,4,16.06,16.06,16.06,16.06,1
20190601|2019-01-04 13:00,4,16.09,16.09,16.09,16.09,1
20190601|2019-01-07 09:00,7,16.08,16.09,16.08,16.09,2
20190601|2019-01-07 11:00,7,16.05,16.05,16,16,7
20190601|2019-01-07 13:00,7,16,16,16,16,8
20190601|2019-01-07 13:30,7,15.99,15.99,15.99,15.99,3
20190601|2019-01-07 14:00,7,16,16,16,16,2
20190601|2019-01-07 15:00,7,15.99,15.99,15.99,15.99,1
20190601|2019-01-07 18:00,8,15.95,15.95,15.95,15.95,1
20190601|2019-01-08 10:30,8,15.95,15.95,15.94,15.94,2
20190601|2019-01-08 11:00,8,15.97,15.97,15.94,15.94,2
20190601|2019-01-08 11:30,8,15.97,15.98,15.94,15.94,8
20190601|2019-01-08 12:30,8,15.96,15.96,15.94,15.94,4
20190601|2019-01-08 13:00,8,15.93,15.93,15.93,15.93,1
20190601|2019-01-09 08:30,9,15.95,15.95,15.95,15.95,1
20190601|2019-01-09 10:00,9,15.95,15.95,15.95,15.95,1
20190601|2019-01-09 10:30,9,15.95,15.95,15.95,15.95,1
20190601|2019-01-09 11:00,9,15.95,15.95,15.91,15.91,4
20190601|2019-01-09 13:00,9,15.95,15.96,15.95,15.96,2
20190601|2019-01-09 14:30,9,16,16,16,16,5
20190601|2019-01-09 18:00,10,15.98,15.98,15.94,15.94,2
20190601|2019-01-10 09:00,10,15.98,15.99,15.98,15.99,6
20190601|2019-01-10 10:30,10,16,16,16,16,1
20190601|2019-01-10 12:30,10,16.04,16.04,16.03,16.03,4
20190601|2019-01-10 13:00,10,16.03,16.04,16.03,16.04,2
20190601|2019-01-10 13:30,10,16.03,16.03,16.03,16.03,1
20190601|2019-01-10 15:30,10,16.08,16.08,16.08,16.08,1
20190601|2019-01-11 10:00,11,16.09,16.09,16.09,16.09,2
20190601|2019-01-11 10:30,11,16.1,16.1,16.1,16.1,3
20190601|2019-01-11 11:00,11,16.1,16.14,16.09,16.14,11
20190601|2019-01-11 11:30,11,16.12,16.14,16.1,16.12,9
20190601|2019-01-14 07:30,14,16.07,16.07,16.07,16.07,1
20190601|2019-01-14 08:30,14,16.1,16.1,16.07,16.07,2
20190601|2019-01-14 09:00,14,16.11,16.12,16.09,16.12,10
20190601|2019-01-14 09:30,14,16.12,16.14,16.08,16.08,16
20190601|2019-01-14 14:30,14,16.07,16.07,16.07,16.07,1
20190601|2019-01-15 07:30,15,16.1,16.1,16.1,16.1,1
20190601|2019-01-15 08:30,15,16.1,16.1,16.1,16.1,1
20190601|2019-01-15 10:00,15,16.12,16.12,16.1,16.1,4
20190601|2019-01-15 11:00,15,16.09,16.09,16.07,16.07,6
20190601|2019-01-15 12:30,15,16.07,16.07,16.07,16.07,1
20190601|2019-01-15 13:00,15,16.07,16.07,16.07,16.07,1
20190601|2019-01-15 14:00,15,16.06,16.06,16.06,16.06,1
20190601|2019-01-16 08:30,16,16.07,16.07,16.04,16.04,9
20190601|2019-01-16 09:00,16,16.05,16.05,16.04,16.04,3
20190601|2019-01-16 10:00,16,16.04,16.04,16.02,16.02,5
20190601|2019-01-16 10:30,16,16.02,16.02,16.02,16.02,4
20190601|2019-01-16 11:00,16,16.01,16.01,16.01,16.01,1
20190601|2019-01-16 11:30,16,16.03,16.03,16.02,16.02,10
20190601|2019-01-16 12:00,16,16,16,16,16,1
20190601|2019-01-16 12:30,16,16.01,16.01,16.01,16.01,1
20190601|2019-01-16 13:00,16,16.01,16.01,16.01,16.01,1
20190601|2019-01-16 15:00,16,16,16,16,16,1
20190601|2019-01-17 07:30,17,15.99,15.99,15.98,15.98,7
20190601|2019-01-17 08:30,17,15.97,15.97,15.93,15.94,9
20190601|2019-01-17 09:00,17,15.93,15.94,15.91,15.91,11
20190601|2019-01-17 09:30,17,15.93,15.93,15.91,15.91,4
20190601|2019-01-17 10:00,17,15.94,15.94,15.9,15.9,3
20190601|2019-01-17 11:00,17,15.87,15.87,15.87,15.87,3
20190601|2019-01-17 11:30,17,15.87,15.88,15.87,15.88,4
20190601|2019-01-18 08:30,18,15.86,15.89,15.85,15.89,11
20190601|2019-01-18 09:00,18,15.83,15.83,15.83,15.83,2
20190601|2019-01-18 10:00,18,15.83,15.83,15.81,15.81,39
20190601|2019-01-18 10:30,18,15.81,15.81,15.8,15.8,13
20190601|2019-01-18 11:00,18,15.81,15.86,15.81,15.86,2
20190601|2019-01-18 11:30,18,15.86,15.86,15.84,15.84,5
20190601|2019-01-18 12:00,18,15.85,15.86,15.85,15.86,2
20190601|2019-01-18 12:30,18,15.86,15.86,15.85,15.86,5
20190601|2019-01-18 13:00,18,15.88,15.88,15.85,15.85,2
20190601|2019-01-18 13:30,18,15.88,15.88,15.87,15.87,2
20190601|2019-01-21 17:00,22,15.85,15.85,15.85,15.85,1
20190601|2019-01-22 08:30,22,15.9,15.9,15.86,15.86,3
20190601|2019-01-22 09:30,22,15.84,15.84,15.82,15.82,11
20190601|2019-01-22 10:00,22,15.8,15.8,15.8,15.8,1
20190601|2019-01-22 10:30,22,15.8,15.8,15.76,15.76,18
20190601|2019-01-22 11:00,22,15.75,15.75,15.75,15.75,1
20190601|2019-01-22 12:30,22,15.78,15.78,15.78,15.78,1
20190601|2019-01-22 13:00,22,15.75,15.75,15.75,15.75,1
20190601|2019-01-22 14:00,22,15.75,15.75,15.75,15.75,1
20190601|2019-01-23 07:00,23,15.71,15.71,15.71,15.71,1
20190601|2019-01-23 08:30,23,15.69,15.69,15.69,15.69,1
20190601|2019-01-23 09:00,23,15.69,15.69,15.69,15.69,4
20190601|2019-01-23 09:30,23,15.69,15.69,15.69,15.69,5
20190601|2019-01-23 10:00,23,15.65,15.65,15.59,15.59,3
20190601|2019-01-23 10:30,23,15.59,15.59,15.54,15.54,11
20190601|2019-01-23 11:00,23,15.54,15.54,15.54,15.54,1
20190601|2019-01-23 12:00,23,15.52,15.52,15.52,15.52,2
20190601|2019-01-23 13:30,23,15.52,15.52,15.52,15.52,1
20190601|2019-01-24 08:30,24,15.51,15.51,15.44,15.45,15
20190601|2019-01-24 09:00,24,15.44,15.44,15.39,15.4,13
20190601|2019-01-24 09:30,24,15.42,15.42,15.38,15.39,8
20190601|2019-01-24 10:00,24,15.39,15.42,15.39,15.42,4
20190601|2019-01-24 10:30,24,15.4,15.4,15.4,15.4,1
20190601|2019-01-24 11:00,24,15.42,15.42,15.42,15.42,1
20190601|2019-01-24 11:30,24,15.45,15.45,15.44,15.44,8
20190601|2019-01-24 12:00,24,15.42,15.42,15.42,15.42,2
20190601|2019-01-24 12:30,24,15.43,15.47,15.43,15.47,6
20190601|2019-01-24 13:00,24,15.43,15.43,15.39,15.39,27
20190601|2019-01-25 08:30,25,15.42,15.42,15.42,15.42,1
20190601|2019-01-25 10:30,25,15.47,15.52,15.47,15.49,26
20190601|2019-01-25 11:00,25,15.51,15.54,15.5,15.5,16
20190601|2019-01-25 11:30,25,15.43,15.43,15.41,15.42,15
20190601|2019-01-25 12:00,25,15.43,15.43,15.43,15.43,1
20190601|2019-01-25 13:00,25,15.46,15.46,15.43,15.43,5
20190601|2019-01-28 08:30,28,15.35,15.35,15.35,15.35,1
20190601|2019-01-28 09:30,28,15.38,15.38,15.38,15.38,3
20190601|2019-01-28 10:00,28,15.39,15.39,15.39,15.39,3
20190601|2019-01-28 10:30,28,15.39,15.39,15.38,15.38,2
20190601|2019-01-28 11:00,28,15.43,15.43,15.43,15.43,1
20190601|2019-01-28 11:30,28,15.39,15.44,15.39,15.44,12
20190601|2019-01-28 12:30,28,15.41,15.44,15.41,15.44,4
20190601|2019-01-28 13:00,28,15.43,15.43,15.43,15.43,1
20190601|2019-01-28 13:30,28,15.48,15.5,15.48,15.5,5
20190601|2019-01-29 08:30,29,15.49,15.49,15.49,15.49,2
20190601|2019-01-29 09:00,29,15.52,15.52,15.52,15.52,2
20190601|2019-01-29 09:30,29,15.55,15.56,15.55,15.55,5
20190601|2019-01-29 10:30,29,15.54,15.54,15.54,15.54,1
20190601|2019-01-29 11:00,29,15.55,15.57,15.52,15.52,5
20190601|2019-01-29 11:30,29,15.55,15.56,15.52,15.52,7
20190601|2019-01-29 12:00,29,15.52,15.52,15.49,15.5,7
20190601|2019-01-29 12:30,29,15.49,15.5,15.48,15.48,8
20190601|2019-01-29 13:00,29,15.49,15.52,15.48,15.52,18
20190601|2019-01-30 09:30,30,15.52,15.53,15.5,15.51,10
20190601|2019-01-30 10:30,30,15.55,15.55,15.53,15.53,2
20190601|2019-01-30 11:00,30,15.56,15.58,15.53,15.56,15
20190601|2019-01-30 11:30,30,15.55,15.55,15.53,15.53,3
20190601|2019-01-30 12:30,30,15.56,15.57,15.56,15.57,9
20190601|2019-01-30 13:00,30,15.57,15.57,15.57,15.57,3
20190601|2019-01-30 13:30,30,15.57,15.57,15.57,15.57,1
20190601|2019-01-30 14:00,30,15.57,15.57,15.57,15.57,1
20190601|2019-01-30 14:30,30,15.58,15.58,15.58,15.58,4
20190601|2019-01-31 07:30,31,15.51,15.51,15.51,15.51,1
20190601|2019-01-31 11:00,31,15.58,15.58,15.51,15.51,6
20190601|2019-01-31 11:30,31,15.53,15.53,15.53,15.53,1
20190601|2019-01-31 12:00,31,15.53,15.53,15.5,15.5,6
20190601|2019-01-31 12:30,31,15.48,15.48,15.48,15.48,2
20190601|2019-02-01 07:30,1,15.54,15.54,15.54,15.54,2
20190601|2019-02-01 08:00,1,15.49,15.49,15.49,15.49,1
20190601|2019-02-01 09:00,1,15.53,15.53,15.53,15.53,1
20190601|2019-02-01 10:30,1,15.56,15.57,15.56,15.57,5
20190601|2019-02-01 11:00,1,15.57,15.57,15.55,15.55,7
20190601|2019-02-01 11:30,1,15.55,15.55,15.54,15.54,14
20190601|2019-02-01 12:00,1,15.54,15.56,15.54,15.56,3
20190601|2019-02-01 12:30,1,15.57,15.57,15.57,15.57,1
20190601|2019-02-01 13:00,1,15.59,15.59,15.56,15.56,3
20190601|2019-02-04 09:00,4,15.55,15.55,15.55,15.55,5
20190601|2019-02-04 10:00,4,15.55,15.56,15.55,15.56,7
20190601|2019-02-04 10:30,4,15.56,15.56,15.56,15.56,1
20190601|2019-02-04 11:00,4,15.56,15.56,15.52,15.52,8
20190601|2019-02-04 13:00,4,15.54,15.54,15.52,15.52,3
20190601|2019-02-04 13:30,4,15.52,15.52,15.52,15.52,2
20190601|2019-02-04 14:30,4,15.52,15.52,15.52,15.52,1
20190601|2019-02-05 08:30,5,15.48,15.48,15.48,15.48,3
20190601|2019-02-05 09:00,5,15.46,15.46,15.46,15.46,1
20190601|2019-02-05 10:00,5,15.43,15.43,15.42,15.42,3
20190601|2019-02-05 10:30,5,15.45,15.46,15.43,15.46,9
20190601|2019-02-05 11:00,5,15.43,15.43,15.43,15.43,1
20190601|2019-02-05 13:00,5,15.46,15.46,15.42,15.42,3
20190601|2019-02-05 13:30,5,15.42,15.42,15.42,15.42,1
20190601|2019-02-05 15:30,5,15.42,15.42,15.42,15.42,2
20190601|2019-02-06 08:30,6,15.47,15.48,15.47,15.48,2
20190601|2019-02-06 10:00,6,15.46,15.46,15.45,15.45,2
20190601|2019-02-06 10:30,6,15.46,15.47,15.46,15.47,2
20190601|2019-02-06 11:00,6,15.44,15.44,15.44,15.44,1
20190601|2019-02-06 12:30,6,15.5,15.5,15.49,15.49,2
20190601|2019-02-06 13:00,6,15.49,15.49,15.49,15.49,1
20190601|2019-02-07 09:00,7,15.5,15.5,15.5,15.5,2
20190601|2019-02-07 09:30,7,15.47,15.48,15.47,15.48,2
20190601|2019-02-07 10:00,7,15.47,15.48,15.47,15.48,2
20190601|2019-02-07 10:30,7,15.46,15.46,15.46,15.46,2
20190601|2019-02-07 11:00,7,15.49,15.63,15.49,15.61,21
20190601|2019-02-07 11:30,7,15.61,15.62,15.6,15.6,9
20190601|2019-02-07 12:00,7,15.59,15.59,15.59,15.59,4
20190601|2019-02-07 14:30,7,15.59,15.59,15.59,15.59,3
20190601|2019-02-08 08:30,8,15.57,15.59,15.57,15.59,3
20190601|2019-02-08 09:30,8,15.6,15.6,15.57,15.57,5
20190601|2019-02-08 10:00,8,15.58,15.58,15.58,15.58,1
20190601|2019-02-08 10:30,8,15.57,15.57,15.57,15.57,1
20190601|2019-02-08 11:00,8,15.6,15.61,15.57,15.57,3
20190601|2019-02-08 12:00,8,15.58,15.58,15.58,15.58,1
20190601|2019-02-08 13:00,8,15.56,15.56,15.56,15.56,2
20190601|2019-02-08 13:30,8,15.56,15.56,15.56,15.56,1
20190601|2019-02-11 08:30,11,15.53,15.53,15.53,15.53,1
20190601|2019-02-11 09:00,11,15.5,15.5,15.5,15.5,2
20190601|2019-02-11 10:00,11,15.47,15.47,15.47,15.47,1
20190601|2019-02-11 11:00,11,15.47,15.48,15.47,15.47,8
20190601|2019-02-11 11:30,11,15.49,15.49,15.49,15.49,3
20190601|2019-02-11 12:30,11,15.49,15.49,15.48,15.48,10
20190601|2019-02-11 13:30,11,15.53,15.53,15.53,15.53,2
20190601|2019-02-12 08:30,12,15.54,15.55,15.52,15.52,3
20190601|2019-02-12 09:00,12,15.5,15.51,15.49,15.51,11
20190601|2019-02-12 09:30,12,15.49,15.49,15.49,15.49,2
20190601|2019-02-12 10:00,12,15.52,15.54,15.52,15.53,21
20190601|2019-02-12 10:30,12,15.55,15.55,15.55,15.55,1
20190601|2019-02-12 11:00,12,15.57,15.57,15.54,15.54,5
20190601|2019-02-12 11:30,12,15.57,15.57,15.57,15.57,1
20190601|2019-02-12 12:00,12,15.55,15.55,15.55,15.55,1
20190601|2019-02-12 13:00,12,15.54,15.54,15.52,15.52,2
20190601|2019-02-13 08:30,13,15.57,15.59,15.57,15.59,6
20190601|2019-02-13 09:00,13,15.63,15.63,15.56,15.56,9
20190601|2019-02-13 09:30,13,15.55,15.55,15.55,15.55,3
20190601|2019-02-13 10:00,13,15.52,15.52,15.48,15.5,13
20190601|2019-02-13 10:30,13,15.5,15.5,15.39,15.39,8
20190601|2019-02-13 11:00,13,15.46,15.46,15.43,15.43,2
20190601|2019-02-13 11:30,13,15.48,15.48,15.44,15.46,3
20190601|2019-02-13 12:00,13,15.46,15.46,15.45,15.45,7
20190601|2019-02-13 12:30,13,15.45,15.45,15.44,15.44,5
20190601|2019-02-13 13:00,13,15.43,15.43,15.43,15.43,1
20190601|2019-02-14 08:30,14,15.42,15.42,15.36,15.36,22
20190601|2019-02-14 09:00,14,15.33,15.37,15.32,15.37,11
20190601|2019-02-14 09:30,14,15.35,15.36,15.33,15.36,3
20190601|2019-02-14 10:00,14,15.32,15.32,15.32,15.32,1
20190601|2019-02-14 10:30,14,15.34,15.34,15.34,15.34,3
20190601|2019-02-14 11:00,14,15.33,15.33,15.31,15.32,16
20190601|2019-02-14 11:30,14,15.33,15.33,15.3,15.3,21
20190601|2019-02-14 12:00,14,15.32,15.33,15.32,15.32,5
20190601|2019-02-14 12:30,14,15.31,15.31,15.3,15.3,2
20190601|2019-02-14 13:00,14,15.32,15.37,15.3,15.37,16
20190601|2019-02-14 14:30,14,15.4,15.4,15.4,15.4,1
20190601|2019-02-15 04:30,15,15.26,15.26,15.26,15.26,1
20190601|2019-02-15 08:30,15,15.3,15.3,15.3,15.3,1
20190601|2019-02-15 09:00,15,15.26,15.27,15.24,15.25,17
20190601|2019-02-15 09:30,15,15.24,15.24,15.24,15.24,1
20190601|2019-02-15 10:30,15,15.27,15.32,15.26,15.26,22
20190601|2019-02-15 11:00,15,15.25,15.32,15.24,15.29,11
20190601|2019-02-15 11:30,15,15.32,15.32,15.3,15.3,2
20190601|2019-02-19 07:30,19,15.38,15.39,15.38,15.39,6
20190601|2019-02-19 08:00,19,15.37,15.37,15.37,15.37,2
20190601|2019-02-19 08:30,19,15.34,15.34,15.26,15.26,44
20190601|2019-02-19 09:00,19,15.26,15.3,15.25,15.3,28
20190601|2019-02-19 09:30,19,15.27,15.29,15.26,15.29,11
20190601|2019-02-19 10:00,19,15.29,15.29,15.26,15.27,8
20190601|2019-02-19 10:30,19,15.25,15.27,15.25,15.27,2
20190601|2019-02-19 11:00,19,15.31,15.34,15.31,15.31,7
20190601|2019-02-19 12:00,19,15.34,15.35,15.34,15.35,5
20190601|2019-02-19 12:30,19,15.35,15.38,15.35,15.35,12
20190601|2019-02-20 07:30,20,15.4,15.42,15.4,15.42,7
20190601|2019-02-20 08:00,20,15.39,15.39,15.39,15.39,1
20190601|2019-02-20 08:30,20,15.39,15.4,15.38,15.39,9
20190601|2019-02-20 09:00,20,15.38,15.38,15.34,15.35,13
20190601|2019-02-20 09:30,20,15.35,15.35,15.31,15.31,20
20190601|2019-02-20 10:00,20,15.31,15.31,15.31,15.31,1
20190601|2019-02-20 10:30,20,15.32,15.32,15.32,15.32,3
20190601|2019-02-20 11:00,20,15.31,15.31,15.28,15.28,7
20190601|2019-02-20 12:00,20,15.29,15.29,15.28,15.28,4
20190601|2019-02-20 12:30,20,15.3,15.3,15.3,15.3,2
20190601|2019-02-20 13:00,20,15.3,15.3,15.3,15.3,2
20190601|2019-02-20 13:30,20,15.3,15.3,15.3,15.3,3
20190601|2019-02-20 15:30,20,15.31,15.31,15.31,15.31,1
20190601|2019-02-20 17:00,21,15.3,15.3,15.22,15.22,4
20190601|2019-02-21 07:00,21,15.26,15.26,15.26,15.26,1
20190601|2019-02-21 08:00,21,15.29,15.3,15.29,15.3,4
20190601|2019-02-21 08:30,21,15.27,15.29,15.26,15.29,13
20190601|2019-02-21 09:00,21,15.29,15.29,15.29,15.29,8
20190601|2019-02-21 09:30,21,15.3,15.3,15.3,15.3,1
20190601|2019-02-21 10:00,21,15.32,15.32,15.31,15.31,3
20190601|2019-02-21 10:30,21,15.33,15.36,15.33,15.36,24
20190601|2019-02-21 11:00,21,15.38,15.38,15.32,15.35,27
20190601|2019-02-21 11:30,21,15.37,15.41,15.37,15.38,22
20190601|2019-02-21 12:00,21,15.39,15.4,15.39,15.4,4
20190601|2019-02-21 12:30,21,15.41,15.45,15.41,15.43,31
20190601|2019-02-21 13:00,21,15.44,15.44,15.42,15.42,2
20190601|2019-02-21 15:30,21,15.41,15.41,15.41,15.41,1
20190601|2019-02-22 08:30,22,15.41,15.47,15.4,15.45,15
20190601|2019-02-22 09:00,22,15.45,15.45,15.43,15.43,20
20190601|2019-02-22 09:30,22,15.42,15.42,15.42,15.42,1
20190601|2019-02-22 10:00,22,15.44,15.45,15.44,15.45,9
20190601|2019-02-22 10:30,22,15.47,15.57,15.47,15.52,41
20190601|2019-02-22 11:00,22,15.51,15.52,15.5,15.5,49
20190601|2019-02-22 11:30,22,15.52,15.57,15.52,15.56,11
20190601|2019-02-22 12:00,22,15.55,15.55,15.55,15.55,2
20190601|2019-02-22 13:00,22,15.53,15.53,15.52,15.53,6
20190601|2019-02-25 07:30,25,15.56,15.56,15.52,15.52,7
20190601|2019-02-25 08:00,25,15.52,15.54,15.52,15.54,4
20190601|2019-02-25 09:00,25,15.56,15.62,15.53,15.61,40
20190601|2019-02-25 09:30,25,15.61,15.69,15.57,15.57,31
20190601|2019-02-25 10:00,25,15.56,15.65,15.56,15.62,35
20190601|2019-02-25 10:30,25,15.62,15.64,15.6,15.6,7
20190601|2019-02-25 11:00,25,15.61,15.62,15.56,15.61,17
20190601|2019-02-25 11:30,25,15.59,15.6,15.59,15.6,3
20190601|2019-02-25 12:00,25,15.62,15.67,15.62,15.67,13
20190601|2019-02-25 12:30,25,15.65,15.65,15.65,15.65,1
20190601|2019-02-25 13:00,25,15.62,15.63,15.61,15.61,10
20190601|2019-02-25 13:30,25,15.61,15.61,15.61,15.61,14
20190601|2019-02-26 08:30,26,15.69,15.7,15.66,15.67,12
20190601|2019-02-26 09:00,26,15.66,15.74,15.66,15.72,22
20190601|2019-02-26 09:30,26,15.69,15.69,15.63,15.63,3
20190601|2019-02-26 10:00,26,15.69,15.7,15.69,15.7,4
20190601|2019-02-26 11:00,26,15.66,15.71,15.61,15.61,17
20190601|2019-02-26 11:30,26,15.59,15.59,15.59,15.59,1
20190601|2019-02-26 12:30,26,15.61,15.68,15.61,15.67,42
20190601|2019-02-26 13:00,26,15.68,15.78,15.68,15.76,58
20190601|2019-02-26 13:30,26,15.77,15.78,15.77,15.78,2
20190601|2019-02-26 14:00,26,15.78,15.79,15.78,15.79,2
20190601|2019-02-26 15:30,26,15.75,15.75,15.75,15.75,1
20190601|2019-02-27 08:30,27,15.8,15.82,15.79,15.81,27
20190601|2019-02-27 09:00,27,15.81,15.85,15.81,15.82,17
20190601|2019-02-27 09:30,27,15.79,15.81,15.79,15.81,4
20190601|2019-02-27 10:00,27,15.81,15.81,15.8,15.8,3
20190601|2019-02-27 10:30,27,15.8,15.8,15.78,15.8,17
20190601|2019-02-27 11:00,27,15.79,15.79,15.69,15.71,25
20190601|2019-02-27 11:30,27,15.72,15.77,15.72,15.75,7
20190601|2019-02-27 12:30,27,15.76,15.76,15.72,15.72,6
20190601|2019-02-27 13:00,27,15.71,15.71,15.69,15.7,13
20190601|2019-02-27 13:30,27,15.7,15.74,15.7,15.74,10
20190601|2019-02-27 14:00,27,15.72,15.75,15.69,15.69,4
20190601|2019-02-27 17:00,28,15.52,15.52,15.52,15.52,1
20190601|2019-02-28 07:00,28,15.63,15.63,15.63,15.63,1
20190601|2019-02-28 07:30,28,15.61,15.61,15.61,15.61,1
20190601|2019-02-28 08:00,28,15.65,15.65,15.65,15.65,1
20190601|2019-02-28 08:30,28,15.69,15.71,15.69,15.7,4
20190601|2019-02-28 09:00,28,15.71,15.72,15.67,15.67,5
20190601|2019-02-28 09:30,28,15.67,15.67,15.65,15.65,2
20190601|2019-02-28 10:00,28,15.62,15.62,15.61,15.61,8
20190601|2019-02-28 10:30,28,15.6,15.61,15.59,15.61,8
20190601|2019-02-28 11:00,28,15.6,15.6,15.57,15.59,11
20190601|2019-02-28 11:30,28,15.6,15.6,15.6,15.6,1
20190601|2019-02-28 12:00,28,15.58,15.61,15.58,15.61,4
20190601|2019-02-28 12:30,28,15.58,15.58,15.55,15.55,2
20190601|2019-02-28 13:00,28,15.58,15.58,15.58,15.58,2
20190601|2019-02-28 13:30,28,15.56,15.56,15.55,15.55,8
20190601|2019-02-28 15:00,28,15.54,15.54,15.54,15.54,1
20190601|2019-03-01 06:00,1,15.52,15.52,15.52,15.52,1
20190601|2019-03-01 08:00,1,15.52,15.52,15.52,15.52,5
20190601|2019-03-01 08:30,1,15.52,15.52,15.48,15.48,7
20190601|2019-03-01 09:00,1,15.5,15.5,15.5,15.5,2
20190601|2019-03-01 10:30,1,15.51,15.53,15.5,15.53,4
20190601|2019-03-01 11:00,1,15.54,15.54,15.5,15.5,8
20190601|2019-03-01 11:30,1,15.52,15.54,15.51,15.51,5
20190601|2019-03-01 13:30,1,15.52,15.52,15.5,15.5,2
20190601|2019-03-03 17:00,4,15.52,15.52,15.52,15.52,5
20190601|2019-03-04 08:30,4,15.47,15.47,15.47,15.47,2
20190601|2019-03-04 09:00,4,15.52,15.52,15.52,15.52,1
20190601|2019-03-04 09:30,4,15.52,15.52,15.49,15.51,7
20190601|2019-03-04 10:30,4,15.54,15.54,15.54,15.54,2
20190601|2019-03-04 11:00,4,15.5,15.51,15.45,15.49,10
20190601|2019-03-04 12:30,4,15.46,15.46,15.46,15.46,7
20190601|2019-03-05 09:00,5,15.44,15.44,15.44,15.44,5
20190601|2019-03-05 10:00,5,15.42,15.43,15.42,15.43,3
20190601|2019-03-05 10:30,5,15.43,15.43,15.41,15.43,10
20190601|2019-03-05 11:00,5,15.44,15.46,15.43,15.46,4
20190601|2019-03-05 11:30,5,15.48,15.53,15.48,15.51,14
20190601|2019-03-05 12:00,5,15.52,15.52,15.52,15.52,1
20190601|2019-03-05 13:00,5,15.49,15.49,15.49,15.49,1
20190601|2019-03-06 09:00,6,15.55,15.55,15.55,15.55,2
20190601|2019-03-06 09:30,6,15.55,15.56,15.55,15.56,2
20190601|2019-03-06 11:00,6,15.58,15.58,15.57,15.57,5
20190601|2019-03-06 11:30,6,15.56,15.56,15.56,15.56,1
20190601|2019-03-06 12:00,6,15.57,15.57,15.57,15.57,1
20190601|2019-03-07 08:30,7,15.6,15.6,15.6,15.6,5
20190601|2019-03-07 10:00,7,15.61,15.61,15.6,15.6,3
20190601|2019-03-07 10:30,7,15.58,15.58,15.56,15.56,2
20190601|2019-03-07 11:00,7,15.55,15.55,15.45,15.46,24
20190601|2019-03-07 13:00,7,15.5,15.5,15.46,15.46,3
20190601|2019-03-07 14:00,7,15.46,15.47,15.45,15.47,13
20190601|2019-03-07 14:30,7,15.45,15.45,15.45,15.45,1
20190601|2019-03-07 17:30,8,15.42,15.42,15.42,15.42,1
20190601|2019-03-07 23:00,8,15.46,15.46,15.46,15.46,1
20190601|2019-03-08 07:00,8,15.43,15.43,15.43,15.43,1
20190601|2019-03-08 08:30,8,15.43,15.43,15.43,15.43,1
20190601|2019-03-08 09:00,8,15.43,15.46,15.42,15.42,9
20190601|2019-03-08 09:30,8,15.45,15.45,15.42,15.42,6
20190601|2019-03-08 11:00,8,15.47,15.47,15.39,15.4,36
20190601|2019-03-08 12:30,8,15.43,15.43,15.41,15.41,4
20190601|2019-03-08 13:00,8,15.41,15.41,15.4,15.4,7
20190601|2019-03-11 07:30,11,15.38,15.39,15.38,15.39,2
20190601|2019-03-11 08:00,11,15.4,15.4,15.4,15.4,3
20190601|2019-03-11 09:30,11,15.42,15.42,15.42,15.42,3
20190601|2019-03-11 10:30,11,15.42,15.42,15.42,15.42,2
20190601|2019-03-11 11:00,11,15.4,15.4,15.4,15.4,1
20190601|2019-03-11 14:00,11,15.42,15.42,15.42,15.42,2
20190601|2019-03-11 14:30,11,15.43,15.44,15.43,15.44,3
20190601|2019-03-11 15:30,11,15.44,15.44,15.44,15.44,1
20190601|2019-03-11 21:30,12,15.4,15.41,15.4,15.41,4
20190601|2019-03-12 09:00,12,15.45,15.45,15.42,15.42,6
20190601|2019-03-12 10:30,12,15.41,15.41,15.41,15.41,1
20190601|2019-03-12 11:00,12,15.43,15.49,15.43,15.45,12
20190601|2019-03-12 12:00,12,15.49,15.53,15.49,15.53,26
20190601|2019-03-12 12:30,12,15.52,15.55,15.5,15.5,7
20190601|2019-03-12 13:00,12,15.51,15.55,15.51,15.55,11
20190601|2019-03-12 13:30,12,15.58,15.58,15.58,15.58,2
20190601|2019-03-12 14:00,12,15.57,15.57,15.53,15.53,11
20190601|2019-03-12 19:00,13,15.55,15.55,15.55,15.55,2
20190601|2019-03-13 07:30,13,15.55,15.55,15.55,15.55,2
20190601|2019-03-13 08:30,13,15.56,15.58,15.56,15.58,17
20190601|2019-03-13 09:00,13,15.59,15.59,15.59,15.59,4
20190601|2019-03-13 09:30,13,15.56,15.56,15.52,15.53,6
20190601|2019-03-13 10:00,13,15.56,15.56,15.54,15.54,2
20190601|2019-03-13 10:30,13,15.53,15.53,15.52,15.52,8
20190601|2019-03-13 11:00,13,15.56,15.59,15.52,15.52,9
20190601|2019-03-13 11:30,13,15.53,15.53,15.53,15.53,2
20190601|2019-03-13 13:00,13,15.52,15.52,15.5,15.5,4
20190601|2019-03-13 14:30,13,15.53,15.53,15.53,15.53,1
20190601|2019-03-14 08:30,14,15.57,15.6,15.56,15.6,10
20190601|2019-03-14 09:00,14,15.62,15.64,15.62,15.63,9
20190601|2019-03-14 09:30,14,15.61,15.63,15.61,15.61,10
20190601|2019-03-14 10:30,14,15.62,15.62,15.62,15.62,1
20190601|2019-03-14 11:00,14,15.61,15.67,15.6,15.65,54
20190601|2019-03-14 11:30,14,15.67,15.67,15.67,15.67,3
20190601|2019-03-14 12:30,14,15.65,15.65,15.65,15.65,7
20190601|2019-03-14 13:00,14,15.64,15.64,15.64,15.64,1
20190601|2019-03-14 13:30,14,15.64,15.66,15.64,15.66,3
20190601|2019-03-14 15:30,14,15.66,15.66,15.66,15.66,22
20190601|2019-03-15 08:00,15,15.63,15.63,15.63,15.63,2
20190601|2019-03-15 08:30,15,15.63,15.65,15.62,15.64,15
20190601|2019-03-15 09:00,15,15.64,15.68,15.63,15.68,12
20190601|2019-03-15 10:00,15,15.66,15.67,15.65,15.65,3
20190601|2019-03-15 10:30,15,15.66,15.66,15.66,15.66,1
20190601|2019-03-15 11:00,15,15.62,15.63,15.57,15.63,9
20190601|2019-03-15 12:00,15,15.61,15.64,15.51,15.51,59
20190601|2019-03-15 12:30,15,15.5,15.52,15.46,15.46,25
20190601|2019-03-15 13:00,15,15.44,15.44,15.44,15.44,7
20190601|2019-03-15 13:30,15,15.46,15.47,15.46,15.47,2
20190601|2019-03-18 06:30,18,15.51,15.53,15.51,15.53,2
20190601|2019-03-18 08:30,18,15.46,15.46,15.37,15.39,29
20190601|2019-03-18 09:00,18,15.38,15.38,15.35,15.37,15
20190601|2019-03-18 09:30,18,15.39,15.43,15.39,15.43,6
20190601|2019-03-18 10:00,18,15.45,15.45,15.42,15.42,5
20190601|2019-03-18 10:30,18,15.43,15.43,15.42,15.42,18
20190601|2019-03-18 11:00,18,15.44,15.45,15.37,15.37,13
20190601|2019-03-18 11:30,18,15.4,15.4,15.37,15.37,5
20190601|2019-03-18 12:00,18,15.38,15.38,15.38,15.38,3
20190601|2019-03-19 08:30,19,15.39,15.39,15.34,15.38,16
20190601|2019-03-19 09:00,19,15.38,15.4,15.34,15.36,14
20190601|2019-03-19 09:30,19,15.4,15.4,15.38,15.38,11
20190601|2019-03-19 10:00,19,15.38,15.4,15.38,15.39,9
20190601|2019-03-19 10:30,19,15.38,15.39,15.38,15.39,5
20190601|2019-03-19 11:00,19,15.4,15.52,15.4,15.49,36
20190601|2019-03-19 11:30,19,15.47,15.47,15.47,15.47,2
20190601|2019-03-19 12:00,19,15.47,15.47,15.46,15.46,2
20190601|2019-03-19 12:30,19,15.45,15.46,15.45,15.46,2
20190601|2019-03-19 13:00,19,15.46,15.49,15.46,15.48,10
20190601|2019-03-19 13:30,19,15.5,15.51,15.49,15.5,24
20190601|2019-03-19 14:00,19,15.51,15.54,15.51,15.54,20
20190601|2019-03-19 15:00,19,15.54,15.54,15.54,15.54,3
20190601|2019-03-20 08:00,20,15.54,15.54,15.54,15.54,6
20190601|2019-03-20 08:30,20,15.54,15.54,15.46,15.47,29
20190601|2019-03-20 09:00,20,15.46,15.49,15.45,15.45,9
20190601|2019-03-20 09:30,20,15.5,15.5,15.48,15.48,10
20190601|2019-03-20 10:00,20,15.51,15.51,15.51,15.51,2
20190601|2019-03-20 10:30,20,15.53,15.57,15.53,15.57,4
20190601|2019-03-20 11:00,20,15.57,15.57,15.52,15.56,25
20190601|2019-03-20 11:30,20,15.56,15.59,15.54,15.59,13
20190601|2019-03-20 12:00,20,15.6,15.6,15.6,15.6,8
20190601|2019-03-20 12:30,20,15.59,15.6,15.58,15.59,14
20190601|2019-03-20 13:00,20,15.6,15.6,15.6,15.6,4
20190601|2019-03-20 13:30,20,15.58,15.58,15.57,15.57,4
20190601|2019-03-20 15:00,20,15.6,15.6,15.57,15.57,4
20190601|2019-03-21 07:30,21,15.59,15.59,15.59,15.59,1
20190601|2019-03-21 08:00,21,15.6,15.61,15.6,15.61,7
20190601|2019-03-21 08:30,21,15.6,15.67,15.6,15.64,42
20190601|2019-03-21 09:00,21,15.61,15.65,15.61,15.65,11
20190601|2019-03-21 09:30,21,15.64,15.68,15.63,15.68,11
20190601|2019-03-21 10:00,21,15.68,15.77,15.68,15.77,38
20190601|2019-03-21 10:30,21,15.72,15.73,15.7,15.72,14
20190601|2019-03-21 11:00,21,15.72,15.75,15.69,15.71,22
20190601|2019-03-21 11:30,21,15.73,15.73,15.73,15.73,5
20190601|2019-03-21 12:00,21,15.71,15.71,15.71,15.71,1
20190601|2019-03-21 12:30,21,15.7,15.71,15.7,15.71,17
20190601|2019-03-21 13:00,21,15.7,15.7,15.7,15.7,1
20190601|2019-03-21 13:30,21,15.69,15.69,15.69,15.69,1
20190601|2019-03-21 14:30,21,15.71,15.73,15.71,15.73,10
20190601|2019-03-21 18:00,22,15.71,15.71,15.71,15.71,1
20190601|2019-03-22 00:00,22,15.72,15.72,15.72,15.72,1
20190601|2019-03-22 07:30,22,15.75,15.79,15.75,15.77,22
20190601|2019-03-22 08:00,22,15.75,15.75,15.73,15.73,2
20190601|2019-03-22 08:30,22,15.74,15.79,15.74,15.76,24
20190601|2019-03-22 09:00,22,15.79,15.79,15.75,15.79,22
20190601|2019-03-22 09:30,22,15.79,15.79,15.77,15.79,15
20190601|2019-03-22 10:00,22,15.78,15.8,15.78,15.8,13
20190601|2019-03-22 10:30,22,15.8,15.8,15.77,15.77,19
20190601|2019-03-22 11:00,22,15.73,15.73,15.66,15.73,44
20190601|2019-03-22 11:30,22,15.69,15.69,15.67,15.67,3
20190601|2019-03-22 12:00,22,15.71,15.71,15.69,15.69,5
20190601|2019-03-22 12:30,22,15.7,15.71,15.6,15.6,61
20190601|2019-03-22 13:00,22,15.59,15.6,15.52,15.6,41
20190601|2019-03-22 13:30,22,15.63,15.68,15.63,15.67,20
20190601|2019-03-24 17:00,25,15.53,15.53,15.53,15.53,1
20190601|2019-03-25 08:00,25,15.63,15.63,15.63,15.63,2
20190601|2019-03-25 08:30,25,15.65,15.67,15.65,15.66,20
20190601|2019-03-25 09:00,25,15.66,15.67,15.65,15.67,7
20190601|2019-03-25 09:30,25,15.68,15.7,15.68,15.69,9
20190601|2019-03-25 10:00,25,15.7,15.7,15.65,15.65,32
20190601|2019-03-25 10:30,25,15.65,15.67,15.63,15.63,13
20190601|2019-03-25 11:00,25,15.63,15.71,15.58,15.71,111
20190601|2019-03-25 11:30,25,15.66,15.66,15.64,15.64,9
20190601|2019-03-25 12:00,25,15.68,15.69,15.68,15.68,8
20190601|2019-03-25 12:30,25,15.66,15.66,15.59,15.59,17
20190601|2019-03-25 13:00,25,15.58,15.59,15.54,15.56,13
20190601|2019-03-25 13:30,25,15.57,15.58,15.57,15.57,5
20190601|2019-03-26 08:00,26,15.64,15.64,15.64,15.64,1
20190601|2019-03-26 08:30,26,15.63,15.67,15.63,15.67,33
20190601|2019-03-26 09:00,26,15.67,15.69,15.66,15.68,23
20190601|2019-03-26 09:30,26,15.67,15.67,15.65,15.66,27
20190601|2019-03-26 10:00,26,15.66,15.68,15.66,15.68,3
20190601|2019-03-26 10:30,26,15.67,15.68,15.66,15.66,9
20190601|2019-03-26 11:00,26,15.65,15.69,15.65,15.65,16
20190601|2019-03-26 11:30,26,15.63,15.63,15.63,15.63,3
20190601|2019-03-26 12:00,26,15.64,15.64,15.58,15.59,18
20190601|2019-03-26 12:30,26,15.59,15.6,15.56,15.58,30
20190601|2019-03-26 13:00,26,15.6,15.61,15.58,15.59,20
20190601|2019-03-26 15:00,26,15.62,15.62,15.62,15.62,3
20190601|2019-03-26 15:30,26,15.62,15.64,15.62,15.64,2
20190601|2019-03-27 08:30,27,15.64,15.71,15.64,15.69,52
20190601|2019-03-27 09:00,27,15.7,15.7,15.66,15.66,35
20190601|2019-03-27 09:30,27,15.61,15.62,15.59,15.62,13
20190601|2019-03-27 10:00,27,15.64,15.64,15.63,15.63,4
20190601|2019-03-27 10:30,27,15.63,15.63,15.63,15.63,1
20190601|2019-03-27 11:00,27,15.64,15.69,15.62,15.63,23
20190601|2019-03-27 11:30,27,15.63,15.66,15.63,15.66,4
20190601|2019-03-27 13:00,27,15.65,15.65,15.65,15.65,3
20190601|2019-03-27 13:30,27,15.63,15.63,15.63,15.63,1
20190601|2019-03-27 14:00,27,15.65,15.65,15.65,15.65,1
20190601|2019-03-27 15:30,27,15.65,15.65,15.65,15.65,3
20190601|2019-03-28 08:30,28,15.67,15.72,15.67,15.72,27
20190601|2019-03-28 09:00,28,15.72,15.74,15.72,15.73,19
20190601|2019-03-28 09:30,28,15.74,15.74,15.71,15.71,4
20190601|2019-03-28 10:00,28,15.71,15.71,15.68,15.68,10
20190601|2019-03-28 10:30,28,15.67,15.69,15.67,15.68,22
20190601|2019-03-28 11:00,28,15.68,15.68,15.58,15.65,79
20190601|2019-03-28 12:00,28,15.66,15.66,15.66,15.66,2
20190601|2019-03-28 12:30,28,15.64,15.67,15.64,15.67,2
20190601|2019-03-28 13:00,28,15.66,15.66,15.66,15.66,1
20190601|2019-03-28 14:00,28,15.66,15.66,15.66,15.66,3
20190601|2019-03-28 14:30,28,15.67,15.67,15.67,15.67,1
20190601|2019-03-28 15:30,28,15.67,15.69,15.67,15.69,2
20190601|2019-03-28 19:00,29,15.7,15.7,15.7,15.7,2
20190601|2019-03-28 19:30,29,15.7,15.7,15.7,15.7,1
20190601|2019-03-29 05:30,29,15.68,15.68,15.68,15.68,2
20190601|2019-03-29 08:30,29,15.68,15.69,15.68,15.68,19
20190601|2019-03-29 09:00,29,15.67,15.67,15.66,15.67,17
20190601|2019-03-29 09:30,29,15.68,15.69,15.67,15.68,18
20190601|2019-03-29 11:00,29,15.68,15.68,15.63,15.68,26
20190601|2019-03-29 11:30,29,15.68,15.68,15.68,15.68,1
20190601|2019-03-29 12:30,29,15.7,15.7,15.69,15.69,7
20190601|2019-03-29 13:00,29,15.67,15.67,15.67,15.67,3
20190601|2019-04-01 07:00,1,15.7,15.7,15.7,15.7,1
20190601|2019-04-01 08:30,1,15.7,15.7,15.7,15.7,1
20190601|2019-04-01 09:00,1,15.69,15.69,15.69,15.69,8
20190601|2019-04-01 09:30,1,15.7,15.7,15.66,15.69,45
20190601|2019-04-01 10:30,1,15.68,15.69,15.67,15.69,10
20190601|2019-04-01 11:00,1,15.68,15.7,15.65,15.7,4
20190601|2019-04-01 12:00,1,15.7,15.7,15.7,15.7,2
20190601|2019-04-01 13:00,1,15.71,15.74,15.71,15.74,33
20190601|2019-04-01 14:00,1,15.73,15.73,15.73,15.73,1
20190601|2019-04-01 15:30,1,15.75,15.75,15.75,15.75,2
20190601|2019-04-02 03:30,2,15.73,15.73,15.73,15.73,2
20190601|2019-04-02 06:30,2,15.77,15.77,15.77,15.77,1
20190601|2019-04-02 08:00,2,15.74,15.74,15.74,15.74,1
20190601|2019-04-02 08:30,2,15.75,15.75,15.74,15.74,4
20190601|2019-04-02 09:00,2,15.76,15.78,15.76,15.77,6
20190601|2019-04-02 09:30,2,15.77,15.78,15.76,15.77,12
20190601|2019-04-02 10:00,2,15.8,15.8,15.79,15.79,10
20190601|2019-04-02 10:30,2,15.79,15.79,15.79,15.79,13
20190601|2019-04-02 11:00,2,15.8,15.84,15.77,15.84,29
20190601|2019-04-02 11:30,2,15.84,15.84,15.83,15.84,12
20190601|2019-04-02 12:00,2,15.83,15.83,15.82,15.82,3
20190601|2019-04-02 12:30,2,15.82,15.83,15.81,15.83,5
20190601|2019-04-02 13:00,2,15.83,15.85,15.82,15.82,6
20190601|2019-04-02 13:30,2,15.83,15.85,15.83,15.85,2
20190601|2019-04-02 14:00,2,15.85,15.85,15.85,15.85,5
20190601|2019-04-02 19:30,3,15.85,15.85,15.85,15.85,4
20190601|2019-04-03 06:00,3,15.87,15.87,15.87,15.87,1
20190601|2019-04-03 07:00,3,15.88,15.88,15.88,15.88,1
20190601|2019-04-03 08:00,3,15.88,15.9,15.88,15.88,28
20190601|2019-04-03 08:30,3,15.9,15.92,15.9,15.91,29
20190601|2019-04-03 09:00,3,15.9,15.91,15.89,15.89,10
20190601|2019-04-03 09:30,3,15.9,15.9,15.88,15.88,4
20190601|2019-04-03 10:00,3,15.87,15.87,15.87,15.87,5
20190601|2019-04-03 10:30,3,15.86,15.86,15.85,15.85,7
20190601|2019-04-03 11:00,3,15.82,15.89,15.76,15.83,32
20190601|2019-04-03 11:30,3,15.78,15.79,15.78,15.79,2
20190601|2019-04-03 12:00,3,15.78,15.8,15.78,15.8,3
20190601|2019-04-03 12:30,3,15.82,15.83,15.82,15.83,14
20190601|2019-04-03 13:00,3,15.8,15.8,15.8,15.8,1
20190601|2019-04-04 07:30,4,15.8,15.8,15.8,15.8,1
20190601|2019-04-04 08:30,4,15.81,15.87,15.79,15.87,33
20190601|2019-04-04 09:00,4,15.87,15.89,15.86,15.86,21
20190601|2019-04-04 09:30,4,15.88,15.89,15.87,15.89,21
20190601|2019-04-04 10:00,4,15.89,15.89,15.87,15.88,33
20190601|2019-04-04 10:30,4,15.85,15.86,15.85,15.86,14
20190601|2019-04-04 11:00,4,15.85,15.85,15.8,15.8,13
20190601|2019-04-04 11:30,4,15.8,15.8,15.8,15.8,1
20190601|2019-04-04 12:00,4,15.79,15.85,15.78,15.85,21
20190601|2019-04-04 12:30,4,15.81,15.84,15.8,15.83,12
20190601|2019-04-04 13:00,4,15.82,15.85,15.81,15.85,15
20190601|2019-04-04 13:30,4,15.85,15.85,15.85,15.85,1
20190601|2019-04-04 14:00,4,15.83,15.83,15.83,15.83,1
20190601|2019-04-04 15:00,4,15.84,15.84,15.84,15.84,4
20190601|2019-04-04 15:30,4,15.85,15.85,15.85,15.85,2
20190601|2019-04-05 08:00,5,15.89,15.89,15.89,15.89,2
20190601|2019-04-05 08:30,5,15.88,15.88,15.85,15.85,10
20190601|2019-04-05 09:00,5,15.86,15.88,15.86,15.88,10
20190601|2019-04-05 09:30,5,15.89,15.89,15.88,15.89,9
20190601|2019-04-05 10:00,5,15.89,15.89,15.87,15.88,12
20190601|2019-04-05 10:30,5,15.88,15.9,15.88,15.9,21
20190601|2019-04-05 11:00,5,15.91,15.91,15.88,15.88,12
20190601|2019-04-05 11:30,5,15.85,15.85,15.85,15.85,5
20190601|2019-04-05 12:00,5,15.87,15.88,15.87,15.88,4
20190601|2019-04-05 12:30,5,15.86,15.88,15.86,15.88,6
20190601|2019-04-05 13:00,5,15.88,15.88,15.87,15.87,11
20190601|2019-04-05 13:30,5,15.88,15.88,15.88,15.88,4
20190601|2019-04-07 17:00,8,15.92,15.92,15.92,15.92,1
20190601|2019-04-08 08:30,8,15.91,15.91,15.91,15.91,5
20190601|2019-04-08 09:00,8,15.9,15.91,15.89,15.89,12
20190601|2019-04-08 09:30,8,15.85,15.85,15.81,15.81,8
20190601|2019-04-08 10:00,8,15.85,15.88,15.84,15.86,9
20190601|2019-04-08 10:30,8,15.86,15.86,15.83,15.84,7
20190601|2019-04-08 11:00,8,15.87,15.87,15.81,15.82,11
20190601|2019-04-08 12:00,8,15.83,15.83,15.8,15.8,5
20190601|2019-04-08 13:30,8,15.8,15.82,15.8,15.82,3
20190601|2019-04-08 14:00,8,15.8,15.8,15.8,15.8,1
20190601|2019-04-08 14:30,8,15.82,15.82,15.82,15.82,1
20190601|2019-04-08 22:00,9,15.83,15.83,15.83,15.83,4
20190601|2019-04-09 06:30,9,15.82,15.84,15.82,15.84,6
20190601|2019-04-09 07:30,9,15.81,15.81,15.81,15.81,1
20190601|2019-04-09 08:00,9,15.79,15.79,15.76,15.76,9
20190601|2019-04-09 08:30,9,15.74,15.75,15.74,15.74,6
20190601|2019-04-09 09:00,9,15.76,15.76,15.75,15.75,3
20190601|2019-04-09 10:00,9,15.76,15.78,15.76,15.76,6
20190601|2019-04-09 10:30,9,15.79,15.79,15.78,15.78,6
20190601|2019-04-09 11:00,9,15.76,15.89,15.75,15.87,44
20190601|2019-04-09 11:30,9,15.85,15.85,15.85,15.85,1
20190601|2019-04-09 12:00,9,15.86,15.89,15.86,15.89,18
20190601|2019-04-09 12:30,9,15.9,15.93,15.9,15.93,41
20190601|2019-04-09 13:00,9,15.93,15.93,15.91,15.92,12
20190601|2019-04-09 14:00,9,15.91,15.92,15.91,15.92,2
20190601|2019-04-09 14:30,9,15.92,15.92,15.92,15.92,3
20190601|2019-04-09 15:00,9,15.91,15.91,15.89,15.89,3
20190601|2019-04-09 22:30,10,15.93,15.93,15.92,15.92,5
20190601|2019-04-09 23:00,10,15.93,15.93,15.93,15.93,5
20190601|2019-04-10 01:30,10,15.93,15.93,15.93,15.93,4
20190601|2019-04-10 06:30,10,15.94,15.94,15.94,15.94,3
20190601|2019-04-10 07:00,10,15.95,15.96,15.95,15.96,17
20190601|2019-04-10 07:30,10,15.97,15.97,15.95,15.95,4
20190601|2019-04-10 08:00,10,15.96,15.97,15.96,15.97,7
20190601|2019-04-10 08:30,10,15.97,15.98,15.97,15.97,12
20190601|2019-04-10 09:00,10,15.97,15.97,15.94,15.94,16
20190601|2019-04-10 09:30,10,15.95,15.96,15.95,15.96,2
20190601|2019-04-10 10:30,10,15.96,15.96,15.96,15.96,3
20190601|2019-04-10 11:00,10,15.97,15.99,15.97,15.97,8
20190601|2019-04-10 12:30,10,15.97,15.97,15.96,15.96,13
20190601|2019-04-10 13:30,10,15.96,15.96,15.94,15.94,4
20190601|2019-04-10 15:00,10,15.92,15.92,15.92,15.92,2
20190601|2019-04-11 07:30,11,15.9,15.92,15.9,15.92,4
20190601|2019-04-11 08:00,11,15.9,15.9,15.9,15.9,1
20190601|2019-04-11 08:30,11,15.9,15.9,15.87,15.89,8
20190601|2019-04-11 09:00,11,15.9,15.91,15.9,15.91,3
20190601|2019-04-11 09:30,11,15.9,15.93,15.89,15.89,22
20190601|2019-04-11 10:00,11,15.89,15.92,15.89,15.92,10
20190601|2019-04-11 10:30,11,15.91,15.91,15.9,15.9,7
20190601|2019-04-11 11:00,11,15.87,15.9,15.84,15.9,23
20190601|2019-04-11 11:30,11,15.84,15.85,15.83,15.83,11
20190601|2019-04-11 12:00,11,15.81,15.82,15.8,15.82,5
20190601|2019-04-11 12:30,11,15.85,15.85,15.85,15.85,1
20190601|2019-04-11 13:00,11,15.83,15.83,15.8,15.81,5
20190601|2019-04-11 13:30,11,15.81,15.81,15.78,15.8,6
20190601|2019-04-11 14:00,11,15.83,15.83,15.83,15.83,2
20190601|2019-04-12 06:30,12,15.78,15.78,15.78,15.78,1
20190601|2019-04-12 08:00,12,15.78,15.78,15.78,15.78,2
20190601|2019-04-12 08:30,12,15.76,15.82,15.76,15.81,10
20190601|2019-04-12 09:00,12,15.82,15.84,15.8,15.84,15
20190601|2019-04-12 09:30,12,15.82,15.83,15.82,15.83,21
20190601|2019-04-12 10:00,12,15.81,15.81,15.81,15.81,2
20190601|2019-04-12 10:30,12,15.83,15.83,15.81,15.81,6
20190601|2019-04-12 11:00,12,15.81,15.87,15.78,15.82,19
20190601|2019-04-12 11:30,12,15.83,15.83,15.83,15.83,5
20190601|2019-04-12 12:00,12,15.84,15.86,15.84,15.85,10
20190601|2019-04-12 12:30,12,15.87,15.87,15.85,15.85,4
20190601|2019-04-12 13:00,12,15.85,15.85,15.8,15.8,33
20190601|2019-04-12 13:30,12,15.8,15.8,15.8,15.8,2
20190601|2019-04-15 09:00,15,15.83,15.85,15.83,15.85,3
20190601|2019-04-15 09:30,15,15.86,15.86,15.85,15.85,11
20190601|2019-04-15 10:00,15,15.85,15.86,15.85,15.86,13
20190601|2019-04-15 10:30,15,15.85,15.89,15.84,15.84,24
20190601|2019-04-15 11:00,15,15.83,15.84,15.74,15.76,59
20190601|2019-04-15 11:30,15,15.76,15.79,15.73,15.73,41
20190601|2019-04-15 12:00,15,15.72,15.75,15.72,15.73,33
20190601|2019-04-15 12:30,15,15.73,15.73,15.73,15.73,13
20190601|2019-04-15 13:00,15,15.72,15.74,15.71,15.71,13
20190601|2019-04-15 13:30,15,15.71,15.76,15.71,15.75,8
20190601|2019-04-15 14:00,15,15.75,15.75,15.75,15.75,4
20190601|2019-04-15 20:30,16,15.7,15.7,15.7,15.7,1
20190601|2019-04-16 07:00,16,15.75,15.75,15.7,15.7,6
20190601|2019-04-16 07:30,16,15.7,15.7,15.7,15.7,4
20190601|2019-04-16 08:00,16,15.7,15.7,15.69,15.69,7
20190601|2019-04-16 08:30,16,15.68,15.7,15.66,15.68,32
20190601|2019-04-16 09:00,16,15.7,15.71,15.68,15.71,4
20190601|2019-04-16 09:30,16,15.71,15.72,15.7,15.7,16
20190601|2019-04-16 10:00,16,15.69,15.7,15.68,15.69,13
20190601|2019-04-16 10:30,16,15.69,15.71,15.69,15.71,13
20190601|2019-04-16 11:00,16,15.69,15.79,15.69,15.78,21
20190601|2019-04-16 11:30,16,15.75,15.79,15.75,15.77,16
20190601|2019-04-16 12:00,16,15.77,15.81,15.77,15.81,16
20190601|2019-04-16 12:30,16,15.79,15.79,15.78,15.78,3
20190601|2019-04-16 13:00,16,15.78,15.8,15.78,15.8,17
20190601|2019-04-17 04:00,17,15.79,15.79,15.78,15.78,2
20190601|2019-04-17 08:30,17,15.83,15.85,15.83,15.84,7
20190601|2019-04-17 09:00,17,15.85,15.85,15.84,15.84,6
20190601|2019-04-17 09:30,17,15.84,15.84,15.84,15.84,10
20190601|2019-04-17 10:00,17,15.84,15.85,15.84,15.85,8
20190601|2019-04-17 10:30,17,15.84,15.85,15.84,15.84,13
20190601|2019-04-17 11:00,17,15.83,15.88,15.79,15.88,28
20190601|2019-04-17 11:30,17,15.86,15.86,15.85,15.85,3
20190601|2019-04-17 12:00,17,15.85,15.85,15.85,15.85,2
20190601|2019-04-17 13:00,17,15.88,15.89,15.87,15.89,9
20190601|2019-04-17 13:30,17,15.9,15.96,15.9,15.91,37
20190601|2019-04-17 14:00,17,15.95,15.95,15.95,15.95,1
20190601|2019-04-17 19:30,18,15.92,15.92,15.92,15.92,1
20190601|2019-04-17 21:30,18,15.93,15.93,15.93,15.93,1
20190601|2019-04-18 04:30,18,15.94,15.95,15.94,15.95,2
20190601|2019-04-18 08:00,18,15.95,15.95,15.95,15.95,4
20190601|2019-04-18 08:30,18,15.96,15.99,15.96,15.96,12
20190601|2019-04-18 09:00,18,15.98,16,15.98,16,46
20190601|2019-04-18 09:30,18,15.99,16,15.96,15.96,17
20190601|2019-04-18 10:00,18,15.98,16.01,15.98,16,12
20190601|2019-04-18 10:30,18,16,16,16,16,5
20190601|2019-04-18 11:00,18,15.98,15.98,15.79,15.89,89
20190601|2019-04-18 11:30,18,15.9,15.92,15.9,15.92,5
20190601|2019-04-18 12:00,18,15.9,15.91,15.9,15.91,2
20190601|2019-04-18 12:30,18,15.9,15.9,15.9,15.9,5
20190601|2019-04-18 13:00,18,15.92,15.95,15.92,15.95,9
20190601|2019-04-22 08:30,22,15.9,15.91,15.9,15.9,19
20190601|2019-04-22 09:00,22,15.89,15.89,15.88,15.89,23
20190601|2019-04-22 09:30,22,15.91,15.91,15.91,15.91,4
20190601|2019-04-22 10:00,22,15.91,15.97,15.91,15.94,19
20190601|2019-04-22 10:30,22,15.97,15.97,15.93,15.94,19
20190601|2019-04-22 11:00,22,15.96,16.05,15.96,16.03,96
20190601|2019-04-22 12:00,22,16.04,16.04,16.03,16.03,11
20190601|2019-04-22 12:30,22,16.04,16.04,16.04,16.04,2
20190601|2019-04-22 13:00,22,16.03,16.04,16.03,16.04,4
20190601|2019-04-22 13:30,22,16.03,16.03,16.03,16.03,2
20190601|2019-04-22 14:00,22,16.04,16.04,16.04,16.04,7
20190601|2019-04-22 14:30,22,16.04,16.04,16.04,16.04,1
20190601|2019-04-22 15:30,22,16.05,16.05,16.03,16.03,4
20190601|2019-04-22 17:00,23,16.08,16.1,16.08,16.08,4
20190601|2019-04-22 17:30,23,16.1,16.12,16.1,16.1,26
20190601|2019-04-22 18:00,23,16.08,16.1,16.08,16.1,3
20190601|2019-04-23 00:00,23,16.08,16.08,16.08,16.08,1
20190601|2019-04-23 01:00,23,16.1,16.1,16.1,16.1,9
20190601|2019-04-23 06:30,23,16.1,16.13,16.1,16.12,21
20190601|2019-04-23 07:00,23,16.13,16.13,16.12,16.13,22
20190601|2019-04-23 07:30,23,16.09,16.11,16.09,16.11,2
20190601|2019-04-23 08:00,23,16.11,16.11,16.11,16.11,3
20190601|2019-04-23 08:30,23,16.11,16.13,16.05,16.06,18
20190601|2019-04-23 09:00,23,16.07,16.08,16.03,16.05,22
20190601|2019-04-23 09:30,23,16.05,16.08,16.02,16.08,28
20190601|2019-04-23 10:00,23,16.07,16.07,16.07,16.07,2
20190601|2019-04-23 10:30,23,16.08,16.09,16.08,16.09,17
20190601|2019-04-23 11:00,23,16.07,16.07,16,16.06,58
20190601|2019-04-23 11:30,23,16.06,16.06,16.05,16.05,6
20190601|2019-04-23 12:30,23,16.07,16.08,16.05,16.07,13
20190601|2019-04-23 13:00,23,16.06,16.08,16.06,16.06,15
20190601|2019-04-23 14:00,23,16.05,16.08,16.05,16.08,6
20190601|2019-04-23 15:00,23,16.05,16.05,16.05,16.05,1
20190601|2019-04-24 07:00,24,16.05,16.05,16.05,16.05,7
20190601|2019-04-24 07:30,24,16.02,16.02,16.02,16.02,2
20190601|2019-04-24 08:00,24,16.01,16.06,16.01,16.05,18
20190601|2019-04-24 08:30,24,16.05,16.06,15.97,15.97,34
20190601|2019-04-24 09:00,24,16,16.02,15.99,15.99,12
20190601|2019-04-24 09:30,24,15.98,15.98,15.97,15.98,8
20190601|2019-04-24 10:00,24,15.97,15.97,15.96,15.97,5
20190601|2019-04-24 10:30,24,15.96,15.98,15.96,15.97,10
20190601|2019-04-24 11:00,24,15.98,16.1,15.98,16.06,41
20190601|2019-04-24 11:30,24,16.07,16.08,16.07,16.07,14
20190601|2019-04-24 12:00,24,16.05,16.05,16.05,16.05,7
20190601|2019-04-24 12:30,24,16.06,16.07,16.05,16.06,17
20190601|2019-04-24 13:00,24,16.07,16.07,16.05,16.05,2
20190601|2019-04-24 13:30,24,16.06,16.09,16.06,16.09,3
20190601|2019-04-24 14:30,24,16.09,16.09,16.09,16.09,3
20190601|2019-04-24 17:00,25,16.1,16.1,16.1,16.1,1
20190601|2019-04-25 08:00,25,16.09,16.11,16.08,16.08,16
20190601|2019-04-25 08:30,25,16.07,16.13,16.07,16.13,28
20190601|2019-04-25 09:00,25,16.13,16.16,16.1,16.15,103
20190601|2019-04-25 09:30,25,16.15,16.17,16.14,16.17,20
20190601|2019-04-25 10:00,25,16.15,16.16,16.15,16.15,16
20190601|2019-04-25 10:30,25,16.16,16.18,16.16,16.17,15
20190601|2019-04-25 11:00,25,16.17,16.28,16.17,16.27,151
20190601|2019-04-25 11:30,25,16.28,16.34,16.26,16.32,72
20190601|2019-04-25 12:00,25,16.33,16.36,16.31,16.35,40
20190601|2019-04-25 12:30,25,16.36,16.39,16.32,16.35,63
20190601|2019-04-25 13:00,25,16.37,16.38,16.35,16.37,26
20190601|2019-04-25 14:00,25,16.38,16.38,16.37,16.38,9
20190601|2019-04-25 14:30,25,16.36,16.36,16.36,16.36,3
20190601|2019-04-25 15:00,25,16.34,16.34,16.34,16.34,1
20190601|2019-04-25 15:30,25,16.31,16.31,16.27,16.27,37
20190601|2019-04-25 17:00,26,16.3,16.3,16.3,16.3,1
20190601|2019-04-26 06:30,26,16.37,16.39,16.37,16.37,14
20190601|2019-04-26 07:00,26,16.4,16.42,16.4,16.4,11
20190601|2019-04-26 07:30,26,16.41,16.46,16.32,16.32,37
20190601|2019-04-26 08:00,26,16.31,16.34,16.27,16.34,18
20190601|2019-04-26 08:30,26,16.32,16.43,16.32,16.43,52
20190601|2019-04-26 09:00,26,16.43,16.48,16.41,16.45,58
20190601|2019-04-26 09:30,26,16.48,16.49,16.45,16.45,22
20190601|2019-04-26 10:00,26,16.43,16.45,16.38,16.44,44
20190601|2019-04-26 10:30,26,16.44,16.47,16.42,16.43,18
20190601|2019-04-26 11:00,26,16.43,16.43,16.35,16.38,78
20190601|2019-04-26 11:30,26,16.39,16.39,16.36,16.37,24
20190601|2019-04-26 12:00,26,16.36,16.38,16.35,16.38,11
20190601|2019-04-26 12:30,26,16.38,16.39,16.38,16.39,8
20190601|2019-04-26 13:00,26,16.39,16.41,16.39,16.41,25
20190601|2019-04-26 13:30,26,16.39,16.39,16.36,16.37,5
20190601|2019-04-28 17:30,29,16.41,16.41,16.41,16.41,1
20190601|2019-04-28 19:00,29,16.4,16.4,16.4,16.4,2
20190601|2019-04-29 00:00,29,16.37,16.37,16.37,16.37,1
20190601|2019-04-29 06:30,29,16.39,16.39,16.39,16.39,1
20190601|2019-04-29 08:30,29,16.37,16.38,16.36,16.38,6
20190601|2019-04-29 09:00,29,16.38,16.4,16.37,16.4,22
20190601|2019-04-29 09:30,29,16.41,16.41,16.41,16.41,6
20190601|2019-04-29 10:00,29,16.39,16.39,16.39,16.39,4
20190601|2019-04-29 10:30,29,16.36,16.36,16.36,16.36,3
20190601|2019-04-29 11:00,29,16.35,16.38,16.3,16.38,82
20190601|2019-04-29 11:30,29,16.36,16.36,16.34,16.34,18
20190601|2019-04-29 12:00,29,16.36,16.36,16.35,16.36,6
20190601|2019-04-29 12:30,29,16.36,16.38,16.36,16.37,9
20190601|2019-04-29 13:00,29,16.37,16.38,16.36,16.37,11
20190601|2019-04-29 14:00,29,16.36,16.36,16.36,16.36,1
20190601|2019-04-29 14:30,29,16.34,16.34,16.33,16.33,9
20190601|2019-04-29 15:00,29,16.34,16.34,16.34,16.34,1
20190601|2019-04-29 15:30,29,16.32,16.34,16.32,16.32,6
20190601|2019-04-29 17:00,30,16.34,16.34,16.34,16.34,1
20190601|2019-04-29 22:30,30,16.34,16.34,16.34,16.34,1
20190601|2019-04-30 00:30,30,16.36,16.36,16.36,16.36,1
20190601|2019-04-30 01:00,30,16.35,16.36,16.35,16.36,5
20190601|2019-04-30 06:30,30,16.33,16.33,16.33,16.33,1
20190601|2019-04-30 07:30,30,16.32,16.32,16.32,16.32,1
20190601|2019-04-30 08:00,30,16.34,16.34,16.34,16.34,2
20190601|2019-04-30 08:30,30,16.34,16.34,16.32,16.34,9
20190601|2019-04-30 09:00,30,16.33,16.33,16.33,16.33,5
20190601|2019-04-30 09:30,30,16.35,16.35,16.29,16.29,37
20190601|2019-04-30 10:00,30,16.28,16.28,16.23,16.26,67
20190601|2019-04-30 10:30,30,16.26,16.26,16.26,16.26,3
20190601|2019-04-30 11:00,30,16.26,16.29,16.24,16.25,72
20190601|2019-04-30 11:30,30,16.23,16.25,16.22,16.24,23
20190601|2019-04-30 12:30,30,16.22,16.22,16.2,16.2,11
20190601|2019-04-30 13:00,30,16.2,16.21,16.2,16.21,9
20190601|2019-04-30 13:30,30,16.2,16.2,16.19,16.19,3
20190601|2019-04-30 14:00,30,16.2,16.2,16.2,16.2,2
20190601|2019-04-30 14:30,30,16.23,16.23,16.22,16.22,4
20190601|2019-04-30 15:00,30,16.22,16.22,16.22,16.22,1
20190601|2019-04-30 15:30,30,16.2,16.24,16.2,16.24,3
20190601|2019-05-01 08:00,1,16.19,16.2,16.18,16.2,3
20190601|2019-05-01 08:30,1,16.2,16.25,16.2,16.24,16
20190601|2019-05-01 09:00,1,16.22,16.22,16.2,16.2,20
20190601|2019-05-01 09:30,1,16.21,16.23,16.21,16.23,8
20190601|2019-05-01 10:00,1,16.24,16.29,16.24,16.27,38
20190601|2019-05-01 10:30,1,16.26,16.28,16.25,16.27,18
20190601|2019-05-01 11:00,1,16.27,16.27,16.2,16.25,110
20190601|2019-05-01 11:30,1,16.26,16.27,16.24,16.27,18
20190601|2019-05-01 12:00,1,16.24,16.24,16.24,16.24,1
20190601|2019-05-01 12:30,1,16.26,16.26,16.26,16.26,4
20190601|2019-05-01 13:00,1,16.26,16.26,16.25,16.25,13
20190601|2019-05-01 13:30,1,16.24,16.27,16.24,16.27,5
20190601|2019-05-01 14:30,1,16.24,16.24,16.24,16.24,1
20190601|2019-05-01 15:30,1,16.26,16.26,16.25,16.25,4
20190601|2019-05-02 08:00,2,16.27,16.27,16.27,16.27,1
20190601|2019-05-02 08:30,2,16.29,16.31,16.29,16.3,15
20190601|2019-05-02 09:00,2,16.3,16.3,16.28,16.29,13
20190601|2019-05-02 09:30,2,16.3,16.31,16.3,16.31,12
20190601|2019-05-02 10:00,2,16.32,16.33,16.31,16.31,21
20190601|2019-05-02 10:30,2,16.3,16.31,16.3,16.31,41
20190601|2019-05-02 11:00,2,16.33,16.36,16.32,16.36,16
20190601|2019-05-02 11:30,2,16.34,16.37,16.32,16.36,14
20190601|2019-05-02 12:00,2,16.36,16.37,16.34,16.35,18
20190601|2019-05-02 12:30,2,16.36,16.37,16.35,16.37,14
20190601|2019-05-02 13:00,2,16.35,16.35,16.34,16.34,7
20190601|2019-05-02 13:30,2,16.36,16.36,16.36,16.36,1
20190601|2019-05-02 14:30,2,16.37,16.38,16.37,16.38,3
20190601|2019-05-02 15:30,2,16.38,16.38,16.38,16.38,1
20190601|2019-05-02 22:00,3,16.43,16.43,16.43,16.43,1
20190601|2019-05-03 01:00,3,16.37,16.37,16.37,16.37,1
20190601|2019-05-03 05:00,3,16.4,16.4,16.4,16.4,1
20190601|2019-05-03 07:30,3,16.38,16.38,16.36,16.36,14
20190601|2019-05-03 08:00,3,16.35,16.35,16.35,16.35,1
20190601|2019-05-03 08:30,3,16.36,16.41,16.36,16.41,14
20190601|2019-05-03 09:00,3,16.42,16.42,16.38,16.39,16
20190601|2019-05-03 09:30,3,16.39,16.43,16.39,16.42,26
20190601|2019-05-03 10:00,3,16.43,16.45,16.41,16.44,22
20190601|2019-05-03 10:30,3,16.43,16.45,16.41,16.44,14
20190601|2019-05-03 11:00,3,16.44,16.58,16.42,16.55,349
20190601|2019-05-03 11:30,3,16.57,16.59,16.55,16.57,52
20190601|2019-05-03 12:00,3,16.56,16.6,16.56,16.6,54
20190601|2019-05-03 12:30,3,16.59,16.59,16.57,16.57,44
20190601|2019-05-03 13:00,3,16.58,16.6,16.57,16.6,114
20190601|2019-05-03 13:30,3,16.61,16.62,16.61,16.62,6
20190601|2019-05-05 17:00,6,16.64,16.68,16.64,16.68,9
20190601|2019-05-05 19:30,6,16.65,16.65,16.6,16.6,4
20190601|2019-05-05 20:00,6,16.65,16.65,16.65,16.65,2
20190601|2019-05-05 22:00,6,16.6,16.65,16.6,16.65,38
20190601|2019-05-06 03:30,6,16.58,16.58,16.57,16.57,11
20190601|2019-05-06 07:00,6,16.56,16.56,16.54,16.54,13
20190601|2019-05-06 07:30,6,16.55,16.55,16.53,16.53,9
20190601|2019-05-06 08:00,6,16.53,16.59,16.53,16.53,14
20190601|2019-05-06 08:30,6,16.53,16.62,16.53,16.59,14
20190601|2019-05-06 09:00,6,16.61,16.64,16.6,16.63,11
20190601|2019-05-06 09:30,6,16.62,16.63,16.6,16.6,24
20190601|2019-05-06 10:00,6,16.62,16.62,16.57,16.58,38
20190601|2019-05-06 10:30,6,16.6,16.6,16.57,16.59,6
20190601|2019-05-06 11:00,6,16.6,16.74,16.59,16.59,146
20190601|2019-05-06 11:30,6,16.6,16.63,16.59,16.63,18
20190601|2019-05-06 12:00,6,16.64,16.66,16.6,16.6,11
20190601|2019-05-06 12:30,6,16.63,16.63,16.63,16.63,3
20190601|2019-05-06 13:00,6,16.62,16.65,16.62,16.65,11
20190601|2019-05-06 13:30,6,16.63,16.63,16.6,16.6,5
20190601|2019-05-06 14:30,6,16.6,16.6,16.6,16.6,6
20190601|2019-05-06 15:00,6,16.59,16.59,16.59,16.59,2
20190601|2019-05-06 15:30,6,16.58,16.58,16.57,16.57,3
20190601|2019-05-06 17:00,7,16.55,16.55,16.55,16.55,1
20190601|2019-05-07 07:30,7,16.56,16.56,16.54,16.54,2
20190601|2019-05-07 08:00,7,16.56,16.57,16.51,16.51,23
20190601|2019-05-07 08:30,7,16.51,16.56,16.5,16.56,43
20190601|2019-05-07 09:00,7,16.56,16.56,16.56,16.56,8
20190601|2019-05-07 09:30,7,16.58,16.58,16.55,16.55,32
20190601|2019-05-07 10:00,7,16.56,16.56,16.55,16.56,14
20190601|2019-05-07 10:30,7,16.55,16.58,16.55,16.58,13
20190601|2019-05-07 11:00,7,16.59,16.66,16.59,16.64,81
20190601|2019-05-07 11:30,7,16.65,16.65,16.62,16.62,25
20190601|2019-05-07 12:00,7,16.62,16.62,16.59,16.59,4
20190601|2019-05-07 12:30,7,16.58,16.58,16.56,16.56,4
20190601|2019-05-07 13:00,7,16.57,16.58,16.54,16.58,17
20190601|2019-05-07 13:30,7,16.59,16.6,16.56,16.6,8
20190601|2019-05-07 14:00,7,16.6,16.6,16.59,16.6,18
20190601|2019-05-07 15:00,7,16.56,16.56,16.56,16.56,1
20190601|2019-05-07 15:30,7,16.59,16.59,16.59,16.59,1
20190601|2019-05-07 17:00,8,16.6,16.6,16.6,16.6,1
20190601|2019-05-07 20:00,8,16.6,16.6,16.6,16.6,1
20190601|2019-05-07 22:30,8,16.56,16.56,16.56,16.56,1
20190601|2019-05-08 00:30,8,16.55,16.55,16.55,16.55,1
20190601|2019-05-08 04:00,8,16.53,16.53,16.53,16.53,1
20190601|2019-05-08 07:00,8,16.56,16.56,16.56,16.56,1
20190601|2019-05-08 07:30,8,16.59,16.59,16.59,16.59,1
20190601|2019-05-08 08:00,8,16.59,16.6,16.59,16.6,2
20190601|2019-05-08 08:30,8,16.59,16.59,16.59,16.59,1
20190601|2019-05-08 09:00,8,16.56,16.57,16.56,16.57,2
20190601|2019-05-08 09:30,8,16.57,16.57,16.55,16.55,9
20190601|2019-05-08 10:00,8,16.55,16.55,16.5,16.5,29
20190601|2019-05-08 10:30,8,16.52,16.54,16.5,16.54,10
20190601|2019-05-08 11:00,8,16.54,16.56,16.45,16.51,59
20190601|2019-05-08 11:30,8,16.5,16.5,16.49,16.49,3
20190601|2019-05-08 12:00,8,16.47,16.47,16.42,16.42,19
20190601|2019-05-08 12:30,8,16.44,16.46,16.42,16.45,14
20190601|2019-05-08 13:00,8,16.43,16.46,16.42,16.46,13
20190601|2019-05-08 13:30,8,16.47,16.47,16.42,16.42,4
20190601|2019-05-08 14:00,8,16.41,16.42,16.41,16.41,7
20190601|2019-05-08 14:30,8,16.4,16.4,16.4,16.4,7
20190601|2019-05-08 15:00,8,16.4,16.4,16.4,16.4,1
20190601|2019-05-08 15:30,8,16.38,16.38,16.38,16.38,1
20190601|2019-05-09 06:30,9,16.4,16.4,16.36,16.36,3
20190601|2019-05-09 07:00,9,16.36,16.36,16.3,16.35,25
20190601|2019-05-09 07:30,9,16.35,16.38,16.35,16.37,3
20190601|2019-05-09 08:00,9,16.38,16.4,16.37,16.37,22
20190601|2019-05-09 08:30,9,16.37,16.41,16.36,16.38,10
20190601|2019-05-09 09:00,9,16.38,16.39,16.38,16.39,8
20190601|2019-05-09 09:30,9,16.39,16.42,16.38,16.42,26
20190601|2019-05-09 10:00,9,16.41,16.45,16.4,16.41,27
20190601|2019-05-09 10:30,9,16.45,16.45,16.4,16.4,14
20190601|2019-05-09 11:00,9,16.39,16.4,16.34,16.39,82
20190601|2019-05-09 11:30,9,16.38,16.43,16.37,16.42,12
20190601|2019-05-09 12:30,9,16.41,16.41,16.39,16.39,7
20190601|2019-05-09 13:00,9,16.38,16.38,16.35,16.36,35
20190601|2019-05-09 14:00,9,16.35,16.35,16.35,16.35,1
20190601|2019-05-09 14:30,9,16.35,16.35,16.35,16.35,1
20190601|2019-05-09 15:00,9,16.37,16.37,16.37,16.37,1
20190601|2019-05-09 15:30,9,16.37,16.37,16.35,16.35,2
20190601|2019-05-09 19:00,10,16.36,16.37,16.36,16.37,3
20190601|2019-05-10 08:00,10,16.38,16.38,16.38,16.38,1
20190601|2019-05-10 08:30,10,16.38,16.38,16.38,16.38,6
20190601|2019-05-10 09:00,10,16.39,16.39,16.37,16.37,2
20190601|2019-05-10 09:30,10,16.37,16.37,16.35,16.35,20
20190601|2019-05-10 10:00,10,16.36,16.36,16.35,16.36,5
20190601|2019-05-10 10:30,10,16.37,16.38,16.36,16.38,6
20190601|2019-05-10 11:00,10,16.36,16.37,16.3,16.32,47
20190601|2019-05-10 11:30,10,16.33,16.33,16.28,16.3,34
20190601|2019-05-10 12:00,10,16.29,16.29,16.29,16.29,3
20190601|2019-05-10 13:00,10,16.31,16.32,16.29,16.29,7
20190601|2019-05-10 13:30,10,16.3,16.32,16.29,16.32,16
20190601|2019-05-12 18:30,13,16.28,16.28,16.28,16.28,1
20190601|2019-05-13 07:00,13,16.29,16.29,16.29,16.29,1
20190601|2019-05-13 07:30,13,16.31,16.32,16.28,16.28,4
20190601|2019-05-13 08:30,13,16.26,16.26,16.15,16.19,71
20190601|2019-05-13 09:00,13,16.18,16.22,16.15,16.21,59
20190601|2019-05-13 09:30,13,16.2,16.22,16.2,16.22,17
20190601|2019-05-13 10:00,13,16.21,16.24,16.21,16.24,3
20190601|2019-05-13 10:30,13,16.25,16.25,16.24,16.24,5
20190601|2019-05-13 11:00,13,16.25,16.26,16.16,16.18,131
20190601|2019-05-13 11:30,13,16.16,16.16,16.15,16.15,3
20190601|2019-05-13 12:30,13,16.16,16.16,16.15,16.16,4
20190601|2019-05-13 13:00,13,16.15,16.17,16.15,16.17,15
20190601|2019-05-13 13:30,13,16.16,16.16,16.15,16.15,2
20190601|2019-05-13 14:30,13,16.16,16.16,16.16,16.16,1
20190601|2019-05-13 17:00,14,16.11,16.11,16.09,16.09,4
20190601|2019-05-13 17:30,14,16.18,16.23,16.16,16.16,5
20190601|2019-05-14 05:00,14,16.2,16.2,16.2,16.2,1
20190601|2019-05-14 06:30,14,16.19,16.19,16.19,16.19,1
20190601|2019-05-14 08:00,14,16.2,16.21,16.2,16.2,3
20190601|2019-05-14 08:30,14,16.19,16.2,16.17,16.17,10
20190601|2019-05-14 09:00,14,16.19,16.2,16.17,16.17,11
20190601|2019-05-14 09:30,14,16.19,16.24,16.19,16.22,17
20190601|2019-05-14 11:00,14,16.18,16.2,16.15,16.15,36
20190601|2019-05-14 11:30,14,16.15,16.2,16.15,16.2,26
20190601|2019-05-14 12:00,14,16.18,16.19,16.18,16.19,4
20190601|2019-05-14 13:00,14,16.19,16.19,16.18,16.18,7
20190601|2019-05-14 18:00,15,16.17,16.17,16.17,16.17,2
20190601|2019-05-15 06:30,15,16.18,16.18,16.18,16.18,1
20190601|2019-05-15 07:30,15,16.14,16.14,16.14,16.14,1
20190601|2019-05-15 08:00,15,16.15,16.15,16.15,16.15,5
20190601|2019-05-15 08:30,15,16.15,16.15,16.14,16.15,12
20190601|2019-05-15 09:30,15,16.17,16.17,16.17,16.17,5
20190601|2019-05-15 10:00,15,16.22,16.25,16.2,16.2,18
20190601|2019-05-15 10:30,15,16.2,16.2,16.2,16.2,1
20190601|2019-05-15 11:00,15,16.2,16.29,16.19,16.25,71
20190601|2019-05-15 11:30,15,16.28,16.28,16.22,16.22,15
20190601|2019-05-15 12:00,15,16.23,16.25,16.22,16.25,3
20190601|2019-05-15 12:30,15,16.22,16.26,16.22,16.26,8
20190601|2019-05-15 13:00,15,16.24,16.24,16.24,16.24,6
20190601|2019-05-15 14:00,15,16.26,16.26,16.24,16.24,2
20190601|2019-05-15 14:30,15,16.3,16.31,16.26,16.31,4
20190601|2019-05-15 15:00,15,16.31,16.32,16.31,16.32,4
20190601|2019-05-15 15:30,15,16.29,16.3,16.29,16.3,11
20190601|2019-05-15 19:30,16,16.32,16.32,16.32,16.32,1
20190601|2019-05-15 20:30,16,16.34,16.35,16.34,16.35,2
20190601|2019-05-16 07:00,16,16.29,16.32,16.29,16.32,10
20190601|2019-05-16 08:00,16,16.28,16.28,16.28,16.28,13
20190601|2019-05-16 08:30,16,16.31,16.32,16.25,16.27,37
20190601|2019-05-16 09:30,16,16.29,16.3,16.29,16.3,8
20190601|2019-05-16 10:00,16,16.31,16.31,16.29,16.29,6
20190601|2019-05-16 10:30,16,16.3,16.32,16.3,16.31,10
20190601|2019-05-16 11:00,16,16.3,16.3,16.2,16.22,100
20190601|2019-05-16 11:30,16,16.23,16.24,16.21,16.21,12
20190601|2019-05-16 12:00,16,16.23,16.23,16.23,16.23,6
20190601|2019-05-16 12:30,16,16.23,16.24,16.23,16.24,19
20190601|2019-05-16 13:00,16,16.24,16.24,16.21,16.21,25
20190601|2019-05-16 13:30,16,16.21,16.22,16.21,16.22,2
20190601|2019-05-16 14:30,16,16.23,16.23,16.23,16.23,1
20190601|2019-05-16 15:30,16,16.23,16.23,16.23,16.23,1
20190601|2019-05-16 20:00,17,16.21,16.21,16.21,16.21,1
20190601|2019-05-16 21:00,17,16.25,16.25,16.25,16.25,1
20190601|2019-05-17 06:30,17,16.21,16.21,16.21,16.21,1
20190601|2019-05-17 07:30,17,16.2,16.2,16.2,16.2,2
20190601|2019-05-17 08:00,17,16.19,16.2,16.19,16.2,2
20190601|2019-05-17 08:30,17,16.2,16.22,16.18,16.18,16
20190601|2019-05-17 09:00,17,16.19,16.21,16.18,16.18,14
20190601|2019-05-17 09:30,17,16.2,16.2,16.14,16.17,31
20190601|2019-05-17 10:00,17,16.18,16.22,16.18,16.22,11
20190601|2019-05-17 10:30,17,16.2,16.2,16.18,16.19,23
20190601|2019-05-17 11:00,17,16.18,16.39,16.15,16.39,137
20190601|2019-05-17 11:30,17,16.4,16.46,16.39,16.42,94
20190601|2019-05-17 12:00,17,16.43,16.49,16.43,16.47,61
20190601|2019-05-17 12:30,17,16.44,16.47,16.42,16.43,22
20190601|2019-05-17 13:00,17,16.44,16.45,16.43,16.43,10
20190601|2019-05-17 13:30,17,16.45,16.46,16.45,16.45,8
20190601|2019-05-19 17:00,20,16.49,16.52,16.49,16.52,13
20190601|2019-05-19 17:30,20,16.56,16.56,16.56,16.56,1
20190601|2019-05-19 19:30,20,16.59,16.59,16.59,16.59,2
20190601|2019-05-19 20:00,20,16.59,16.59,16.59,16.59,10
20190601|2019-05-19 22:00,20,16.54,16.54,16.54,16.54,1
20190601|2019-05-19 23:00,20,16.57,16.57,16.57,16.57,1
20190601|2019-05-20 01:00,20,16.59,16.59,16.59,16.59,1
20190601|2019-05-20 07:00,20,16.55,16.57,16.5,16.5,11
20190601|2019-05-20 07:30,20,16.49,16.52,16.49,16.49,15
20190601|2019-05-20 08:00,20,16.5,16.54,16.5,16.54,19
20190601|2019-05-20 08:30,20,16.53,16.58,16.53,16.57,47
20190601|2019-05-20 09:00,20,16.59,16.66,16.59,16.62,88
20190601|2019-05-20 09:30,20,16.61,16.62,16.6,16.6,7
20190601|2019-05-20 10:00,20,16.6,16.65,16.6,16.65,20
20190601|2019-05-20 10:30,20,16.66,16.66,16.6,16.62,36
20190601|2019-05-20 11:00,20,16.61,16.64,16.5,16.53,85
20190601|2019-05-20 11:30,20,16.53,16.53,16.48,16.48,38
20190601|2019-05-20 12:00,20,16.51,16.52,16.49,16.52,10
20190601|2019-05-20 12:30,20,16.52,16.53,16.5,16.51,5
20190601|2019-05-20 13:00,20,16.51,16.52,16.5,16.5,8
20190601|2019-05-20 13:30,20,16.52,16.52,16.5,16.5,9
20190601|2019-05-20 14:00,20,16.52,16.52,16.52,16.52,1
20190601|2019-05-20 15:00,20,16.52,16.52,16.52,16.52,2
20190601|2019-05-20 15:30,20,16.5,16.5,16.47,16.49,36
20190601|2019-05-20 20:00,21,16.48,16.48,16.48,16.48,1
20190601|2019-05-20 21:00,21,16.47,16.48,16.47,16.48,4
20190601|2019-05-21 08:00,21,16.5,16.5,16.45,16.45,32
20190601|2019-05-21 08:30,21,16.46,16.46,16.44,16.44,5
20190601|2019-05-21 09:00,21,16.47,16.48,16.45,16.47,55
20190601|2019-05-21 09:30,21,16.49,16.5,16.47,16.5,14
20190601|2019-05-21 10:00,21,16.51,16.59,16.51,16.58,52
20190601|2019-05-21 10:30,21,16.55,16.58,16.55,16.56,12
20190601|2019-05-21 11:00,21,16.57,16.57,16.41,16.45,117
20190601|2019-05-21 11:30,21,16.45,16.46,16.44,16.46,12
20190601|2019-05-21 12:00,21,16.44,16.47,16.44,16.47,10
20190601|2019-05-21 12:30,21,16.46,16.46,16.42,16.43,31
20190601|2019-05-21 13:00,21,16.42,16.44,16.4,16.41,15
20190601|2019-05-21 13:30,21,16.41,16.41,16.41,16.41,2
20190601|2019-05-21 14:00,21,16.41,16.41,16.41,16.41,2
20190601|2019-05-21 14:30,21,16.4,16.4,16.4,16.4,2
20190601|2019-05-21 15:00,21,16.4,16.41,16.4,16.41,4
20190601|2019-05-21 18:30,22,16.37,16.37,16.37,16.37,2
20190601|2019-05-22 06:30,22,16.42,16.42,16.42,16.42,1
20190601|2019-05-22 07:00,22,16.42,16.42,16.42,16.42,2
20190601|2019-05-22 07:30,22,16.41,16.41,16.36,16.36,11
20190601|2019-05-22 08:00,22,16.33,16.34,16.33,16.34,11
20190601|2019-05-22 08:30,22,16.36,16.36,16.32,16.33,19
20190601|2019-05-22 09:00,22,16.32,16.34,16.32,16.33,24
20190601|2019-05-22 09:30,22,16.33,16.35,16.33,16.35,12
20190601|2019-05-22 10:00,22,16.34,16.36,16.33,16.36,29
20190601|2019-05-22 10:30,22,16.36,16.37,16.35,16.35,15
20190601|2019-05-22 11:00,22,16.36,16.41,16.36,16.4,33
20190601|2019-05-22 11:30,22,16.39,16.39,16.35,16.35,3
20190601|2019-05-22 12:00,22,16.36,16.37,16.36,16.37,3
20190601|2019-05-22 12:30,22,16.33,16.33,16.33,16.33,1
20190601|2019-05-22 13:00,22,16.34,16.34,16.3,16.3,10
20190601|2019-05-22 13:30,22,16.34,16.38,16.31,16.38,7
20190601|2019-05-22 14:30,22,16.35,16.35,16.35,16.35,1
20190601|2019-05-22 15:00,22,16.39,16.41,16.39,16.41,2
20190601|2019-05-23 08:00,23,16.42,16.42,16.41,16.41,2
20190601|2019-05-23 08:30,23,16.43,16.5,16.43,16.5,45
20190601|2019-05-23 09:00,23,16.49,16.51,16.46,16.47,33
20190601|2019-05-23 09:30,23,16.47,16.47,16.43,16.43,7
20190601|2019-05-23 10:30,23,16.46,16.47,16.46,16.47,11
20190601|2019-05-23 11:00,23,16.49,16.52,16.41,16.41,55
20190601|2019-05-23 11:30,23,16.41,16.45,16.41,16.43,22
20190601|2019-05-23 12:00,23,16.45,16.45,16.44,16.44,4
20190601|2019-05-23 12:30,23,16.43,16.45,16.43,16.43,8
20190601|2019-05-23 13:00,23,16.43,16.45,16.43,16.45,10
20190601|2019-05-23 14:30,23,16.45,16.45,16.43,16.43,2
20190601|2019-05-23 15:30,23,16.44,16.44,16.44,16.44,1
20190601|2019-05-24 07:30,24,16.44,16.44,16.44,16.44,2
20190601|2019-05-24 08:30,24,16.46,16.52,16.46,16.52,22
20190601|2019-05-24 09:00,24,16.51,16.51,16.47,16.47,11
20190601|2019-05-24 10:00,24,16.47,16.47,16.46,16.46,3
20190601|2019-05-24 10:30,24,16.46,16.48,16.46,16.48,7
20190601|2019-05-24 11:00,24,16.49,16.49,16.31,16.38,111
20190601|2019-05-24 11:30,24,16.35,16.39,16.35,16.39,12
20190601|2019-05-24 12:00,24,16.35,16.37,16.32,16.34,17
20190601|2019-05-24 12:30,24,16.33,16.33,16.31,16.32,30
20190601|2019-05-24 13:00,24,16.31,16.32,16.31,16.32,7
20190601|2019-05-24 13:30,24,16.31,16.32,16.3,16.32,4
20190801|2009-09-01 08:30,1,11.23,11.23,11.23,11.23,2
20190801|2009-09-01 11:00,1,11.22,11.22,11.2,11.21,7
20190801|2009-09-01 12:00,1,11.21,11.21,11.21,11.21,3
20190801|2009-09-01 12:30,1,11.21,11.21,11.21,11.21,10
20190801|2009-09-01 13:00,1,11.2,11.2,11.2,11.2,1
20190801|2009-09-01 14:30,1,11.22,11.22,11.22,11.22,4
20190801|2009-09-02 09:00,2,11.21,11.22,11.21,11.22,11
20190801|2009-09-02 11:00,2,11.22,11.22,11.22,11.22,5
20190801|2009-09-02 12:30,2,11.22,11.22,11.22,11.22,5
20190801|2009-09-03 10:30,3,11.2,11.2,11.2,11.2,1
20190801|2017-11-21 11:00,21,16.35,16.35,16.35,16.35,2
20190801|2017-12-04 11:30,4,16.25,16.25,16.25,16.25,5
20190801|2017-12-14 12:00,14,15.8,15.82,15.8,15.82,2
20190801|2018-01-26 13:00,26,15.95,15.95,15.95,15.95,2
20190801|2018-02-02 11:00,2,15.91,15.91,15.91,15.91,1
20190801|2018-02-05 12:30,5,15.95,15.95,15.95,15.95,2
20190801|2018-03-09 13:30,9,16.03,16.05,16.03,16.05,3
20190801|2018-03-14 11:30,14,16,16,16,16,1
20190801|2018-03-14 12:30,14,16,16,16,16,1
20190801|2018-03-16 11:30,16,16.1,16.1,16.1,16.1,2
20190801|2018-03-29 08:00,29,16.13,16.13,16.13,16.13,2
20190801|2018-05-23 11:00,23,16.55,16.55,16.55,16.55,1
20190801|2018-05-23 11:30,23,16.6,16.6,16.6,16.6,1
20190801|2018-06-08 11:00,8,16.79,16.8,16.79,16.8,7
20190801|2018-06-08 12:30,8,16.76,16.76,16.76,16.76,1
20190801|2018-06-18 14:00,18,16.5,16.5,16.5,16.5,1
20190801|2018-06-19 12:00,19,16.59,16.59,16.59,16.59,3
20190801|2018-06-19 13:00,19,16.54,16.54,16.54,16.54,3
20190801|2018-06-26 11:00,26,16.46,16.46,16.46,16.46,1
20190801|2018-06-29 10:30,29,16.4,16.4,16.4,16.4,1
20190801|2018-06-29 12:30,29,16.45,16.45,16.45,16.45,2
20190801|2018-07-06 09:30,6,16.4,16.4,16.4,16.4,1
20190801|2018-07-12 11:00,12,16.4,16.4,16.4,16.4,1
20190801|2018-07-13 12:30,13,16.33,16.35,16.33,16.35,3
20190801|2018-07-25 09:00,25,16.46,16.46,16.46,16.46,1
20190801|2018-07-25 10:30,25,16.32,16.32,16.32,16.32,1
20190801|2018-07-25 13:00,25,16.39,16.39,16.39,16.39,1
20190801|2018-07-25 15:00,25,16.25,16.25,16.25,16.25,2
20190801|2018-07-31 11:30,31,16.39,16.39,16.39,16.39,10
20190801|2018-08-01 11:00,1,16.39,16.39,16.39,16.39,4
20190801|2018-08-03 08:30,3,16.4,16.4,16.4,16.4,1
20190801|2018-08-03 11:30,3,16.29,16.29,16.29,16.29,2
20190801|2018-08-07 14:30,7,16.25,16.25,16.23,16.23,11
20190801|2018-08-09 09:00,9,16.4,16.4,16.4,16.4,1
20190801|2018-08-10 08:30,10,16.4,16.4,16.4,16.4,2
20190801|2018-08-15 11:30,15,16.4,16.4,16.4,16.4,10
20190801|2018-08-16 14:30,16,16.4,16.4,16.4,16.4,10
20190801|2018-08-17 10:00,17,16.35,16.35,16.35,16.35,1
20190801|2018-08-17 12:30,17,16.39,16.39,16.39,16.39,3
20190801|2018-08-20 11:30,20,16.39,16.39,16.39,16.39,2
20190801|2018-08-22 08:00,22,16.21,16.21,16.21,16.21,1
20190801|2018-08-22 11:00,22,16.39,16.4,16.39,16.4,2
20190801|2018-08-22 12:30,22,16.4,16.4,16.4,16.4,5
20190801|2018-08-23 09:30,23,16.3,16.42,16.3,16.42,3
20190801|2018-08-23 11:00,23,16.44,16.44,16.44,16.44,2
20190801|2018-08-23 13:00,23,16.47,16.48,16.4,16.4,4
20190801|2018-08-24 07:30,24,16.29,16.29,16.29,16.29,1
20190801|2018-08-24 10:30,24,16.49,16.49,16.49,16.49,4
20190801|2018-08-24 11:00,24,16.49,16.49,16.49,16.49,1
20190801|2018-08-24 11:30,24,16.41,16.41,16.41,16.41,3
20190801|2018-08-27 09:00,27,16.45,16.45,16.45,16.45,1
20190801|2018-08-27 09:30,27,16.45,16.45,16.45,16.45,3
20190801|2018-08-28 09:30,28,16.38,16.38,16.38,16.38,9
20190801|2018-08-30 12:00,30,16.34,16.34,16.34,16.34,2
20190801|2018-08-30 13:00,30,16.4,16.4,16.4,16.4,1
20190801|2018-09-05 10:00,5,16.46,16.46,16.46,16.46,2
20190801|2018-09-05 13:00,5,16.5,16.5,16.49,16.49,4
20190801|2018-09-05 15:00,5,16.47,16.47,16.47,16.47,1
20190801|2018-09-06 11:00,6,16.4,16.4,16.4,16.4,3
20190801|2018-09-06 12:00,6,16.4,16.4,16.4,16.4,1
20190801|2018-09-06 14:00,6,16.34,16.34,16.34,16.34,3
20190801|2018-09-07 11:00,7,16.44,16.44,16.44,16.44,1
20190801|2018-09-07 12:30,7,16.44,16.44,16.44,16.44,1
20190801|2018-09-10 11:30,10,16.5,16.5,16.5,16.5,2
20190801|2018-09-10 13:30,10,16.46,16.46,16.46,16.46,10
20190801|2018-09-11 09:00,11,16.45,16.45,16.45,16.45,2
20190801|2018-09-11 11:00,11,16.44,16.44,16.44,16.44,2
20190801|2018-09-11 13:00,11,16.44,16.44,16.44,16.44,1
20190801|2018-09-12 08:00,12,16.42,16.42,16.41,16.41,5
20190801|2018-09-12 09:30,12,16.41,16.41,16.41,16.41,2
20190801|2018-09-12 10:30,12,16.41,16.41,16.41,16.41,2
20190801|2018-09-12 11:00,12,16.41,16.41,16.41,16.41,2
20190801|2018-09-12 11:30,12,16.44,16.44,16.44,16.44,4
20190801|2018-09-12 15:30,12,16.37,16.37,16.37,16.37,1
20190801|2018-09-13 09:00,13,16.28,16.28,16.28,16.28,1
20190801|2018-09-13 10:30,13,16.36,16.36,16.36,16.36,1
20190801|2018-09-17 14:30,17,16.35,16.35,16.35,16.35,2
20190801|2018-09-18 09:30,18,16.35,16.35,16.35,16.35,1
20190801|2018-09-20 10:00,20,16.32,16.32,16.32,16.32,2
20190801|2018-09-20 13:00,20,16.34,16.34,16.34,16.34,1
20190801|2018-09-21 09:30,21,16.3,16.34,16.3,16.34,3
20190801|2018-09-21 10:30,21,16.36,16.36,16.36,16.36,2
20190801|2018-09-21 11:00,21,16.41,16.41,16.41,16.41,1
20190801|2018-09-21 11:30,21,16.43,16.43,16.43,16.43,3
20190801|2018-09-21 12:30,21,16.45,16.47,16.43,16.47,3
20190801|2018-09-24 10:00,24,16.44,16.44,16.44,16.44,1
20190801|2018-09-24 12:30,24,16.46,16.46,16.46,16.46,1
20190801|2018-09-26 08:30,26,16.46,16.46,16.46,16.46,1
20190801|2018-09-26 09:00,26,16.46,16.46,16.44,16.44,3
20190801|2018-09-26 09:30,26,16.46,16.46,16.46,16.46,2
20190801|2018-09-26 13:00,26,16.45,16.45,16.45,16.45,1
20190801|2018-09-27 12:30,27,16.44,16.45,16.44,16.45,2
20190801|2018-09-27 13:00,27,16.46,16.46,16.46,16.46,1
20190801|2018-10-01 09:00,1,16.5,16.5,16.5,16.5,9
20190801|2018-10-01 09:30,1,16.5,16.5,16.5,16.5,3
20190801|2018-10-01 11:00,1,16.51,16.51,16.51,16.51,1
20190801|2018-10-01 13:00,1,16.51,16.51,16.51,16.51,1
20190801|2018-10-03 10:30,3,16.45,16.45,16.45,16.45,1
20190801|2018-10-03 11:30,3,16.45,16.45,16.45,16.45,2
20190801|2018-10-03 13:00,3,16.47,16.47,16.47,16.47,1
20190801|2018-10-04 09:00,4,16.45,16.45,16.45,16.45,1
20190801|2018-10-04 09:30,4,16.45,16.45,16.45,16.45,1
20190801|2018-10-05 08:30,5,16.4,16.4,16.4,16.4,1
20190801|2018-10-05 09:00,5,16.45,16.45,16.45,16.45,6
20190801|2018-10-05 09:30,5,16.4,16.4,16.38,16.38,5
20190801|2018-10-08 08:30,8,16.38,16.38,16.35,16.35,2
20190801|2018-10-08 09:30,8,16.42,16.42,16.42,16.42,3
20190801|2018-10-08 10:00,8,16.42,16.42,16.42,16.42,1
20190801|2018-10-08 12:30,8,16.42,16.42,16.42,16.42,1
20190801|2018-10-08 14:30,8,16.42,16.42,16.42,16.42,1
20190801|2018-10-09 09:30,9,16.42,16.42,16.42,16.42,5
20190801|2018-10-09 10:00,9,16.43,16.43,16.43,16.43,1
20190801|2018-10-09 11:30,9,16.44,16.44,16.44,16.44,4
20190801|2018-10-10 11:00,10,16.43,16.45,16.43,16.45,9
20190801|2018-10-10 11:30,10,16.45,16.45,16.44,16.44,2
20190801|2018-10-10 12:00,10,16.45,16.45,16.45,16.45,5
20190801|2018-10-10 12:30,10,16.45,16.45,16.45,16.45,2
20190801|2018-10-11 11:00,11,16.37,16.39,16.35,16.39,4
20190801|2018-10-11 12:30,11,16.33,16.33,16.33,16.33,3
20190801|2018-10-12 10:30,12,16.4,16.4,16.4,16.4,5
20190801|2018-10-12 13:30,12,16.35,16.35,16.35,16.35,1
20190801|2018-10-15 10:00,15,16.4,16.4,16.4,16.4,1
20190801|2018-10-16 08:30,16,16.43,16.43,16.43,16.43,3
20190801|2018-10-16 12:00,16,16.43,16.43,16.43,16.43,1
20190801|2018-10-16 12:30,16,16.43,16.44,16.43,16.44,9
20190801|2018-10-16 13:00,16,16.45,16.45,16.45,16.45,6
20190801|2018-10-17 08:00,17,16.45,16.45,16.45,16.45,2
20190801|2018-10-18 09:30,18,16.35,16.35,16.35,16.35,2
20190801|2018-10-18 13:00,18,16.37,16.37,16.37,16.37,2
20190801|2018-10-18 15:00,18,16.38,16.38,16.38,16.38,2
20190801|2018-10-19 09:00,19,16.41,16.41,16.41,16.41,5
20190801|2018-10-19 09:30,19,16.4,16.4,16.4,16.4,2
20190801|2018-10-19 10:30,19,16.4,16.4,16.4,16.4,2
20190801|2018-10-22 10:30,22,16.42,16.42,16.42,16.42,1
20190801|2018-10-22 11:00,22,16.42,16.42,16.42,16.42,1
20190801|2018-10-22 12:00,22,16.41,16.41,16.41,16.41,2
20190801|2018-10-22 12:30,22,16.39,16.39,16.39,16.39,1
20190801|2018-10-23 07:00,23,16.37,16.37,16.37,16.37,4
20190801|2018-10-23 09:30,23,16.32,16.32,16.32,16.32,1
20190801|2018-10-23 10:00,23,16.33,16.35,16.32,16.32,3
20190801|2018-10-23 10:30,23,16.35,16.35,16.35,16.35,1
20190801|2018-10-23 11:00,23,16.35,16.35,16.35,16.35,1
20190801|2018-10-23 11:30,23,16.37,16.37,16.37,16.37,1
20190801|2018-10-23 13:00,23,16.36,16.36,16.36,16.36,1
20190801|2018-10-24 08:30,24,16.31,16.31,16.31,16.31,2
20190801|2018-10-24 09:00,24,16.27,16.27,16.27,16.27,2
20190801|2018-10-24 09:30,24,16.27,16.27,16.27,16.27,5
20190801|2018-10-24 10:00,24,16.28,16.28,16.28,16.28,2
20190801|2018-10-24 10:30,24,16.28,16.28,16.28,16.28,6
20190801|2018-10-24 12:30,24,16.26,16.26,16.25,16.26,5
20190801|2018-10-24 13:00,24,16.28,16.29,16.28,16.29,2
20190801|2018-10-25 11:00,25,16.29,16.29,16.29,16.29,3
20190801|2018-10-25 12:30,25,16.35,16.35,16.35,16.35,2
20190801|2018-10-25 14:30,25,16.35,16.35,16.35,16.35,1
20190801|2018-10-26 10:30,26,16.4,16.4,16.4,16.4,10
20190801|2018-10-26 11:00,26,16.4,16.4,16.39,16.39,21
20190801|2018-10-26 11:30,26,16.39,16.39,16.36,16.36,10
20190801|2018-10-26 12:00,26,16.39,16.39,16.39,16.39,2
20190801|2018-10-29 13:00,29,16.3,16.3,16.3,16.3,1
20190801|2018-10-29 14:00,29,16.22,16.22,16.22,16.22,1
20190801|2018-10-30 12:30,30,16.25,16.25,16.24,16.24,2
20190801|2018-10-31 12:30,31,16.28,16.28,16.27,16.27,9
20190801|2018-11-01 09:00,1,16.27,16.27,16.27,16.27,1
20190801|2018-11-01 12:00,1,16.29,16.29,16.29,16.29,1
20190801|2018-11-01 13:00,1,16.28,16.28,16.28,16.28,1
20190801|2018-11-02 13:30,2,16.33,16.33,16.33,16.33,1
20190801|2018-11-05 11:00,5,16.3,16.3,16.3,16.3,1
20190801|2018-11-05 11:30,5,16.3,16.3,16.3,16.3,1
20190801|2018-11-05 12:00,5,16.3,16.3,16.3,16.3,6
20190801|2018-11-06 08:30,6,16.31,16.31,16.31,16.31,5
20190801|2018-11-06 09:30,6,16.3,16.3,16.3,16.3,2
20190801|2018-11-06 10:00,6,16.29,16.29,16.29,16.29,2
20190801|2018-11-06 11:30,6,16.28,16.28,16.28,16.28,1
20190801|2018-11-07 12:00,7,16.24,16.24,16.24,16.24,1
20190801|2018-11-07 13:00,7,16.23,16.23,16.23,16.23,2
20190801|2018-11-07 13:30,7,16.21,16.21,16.2,16.2,2
20190801|2018-11-09 09:00,9,16.14,16.14,16.14,16.14,4
20190801|2018-11-09 11:30,9,16.11,16.17,16.11,16.17,17
20190801|2018-11-12 06:30,12,16.23,16.23,16.23,16.23,1
20190801|2018-11-12 08:30,12,16.24,16.24,16.24,16.24,1
20190801|2018-11-12 13:00,12,16.26,16.26,16.26,16.26,5
20190801|2018-11-13 10:30,13,16.28,16.28,16.28,16.28,2
20190801|2018-11-13 11:00,13,16.29,16.29,16.29,16.29,2
20190801|2018-11-13 11:30,13,16.3,16.3,16.3,16.3,50
20190801|2018-11-13 12:00,13,16.29,16.3,16.29,16.3,5
20190801|2018-11-13 13:30,13,16.31,16.31,16.31,16.31,2
20190801|2018-11-14 08:30,14,16.29,16.29,16.29,16.29,1
20190801|2018-11-14 11:00,14,16.31,16.31,16.31,16.31,1
20190801|2018-11-14 12:30,14,16.37,16.37,16.37,16.37,1
20190801|2018-11-14 13:30,14,16.37,16.37,16.37,16.37,21
20190801|2018-11-15 12:00,15,16.34,16.34,16.34,16.34,3
20190801|2018-11-15 12:30,15,16.37,16.37,16.37,16.37,1
20190801|2018-11-16 08:30,16,16.34,16.34,16.34,16.34,1
20190801|2018-11-16 10:30,16,16.32,16.32,16.32,16.32,1
20190801|2018-11-16 11:00,16,16.32,16.32,16.32,16.32,1
20190801|2018-11-16 12:00,16,16.35,16.35,16.35,16.35,1
20190801|2018-11-19 11:00,19,16.27,16.27,16.27,16.27,1
20190801|2018-11-19 12:30,19,16.36,16.36,16.36,16.36,2
20190801|2018-11-20 12:00,20,16.27,16.27,16.27,16.27,1
20190801|2018-11-21 11:00,21,16.22,16.23,16.2,16.22,15
20190801|2018-11-21 11:30,21,16.22,16.22,16.2,16.22,9
20190801|2018-11-21 15:30,21,16.22,16.22,16.22,16.22,1
20190801|2018-11-26 09:30,26,16.18,16.18,16.18,16.18,1
20190801|2018-11-26 15:00,26,16.18,16.18,16.18,16.18,2
20190801|2018-11-27 09:30,27,16.19,16.19,16.19,16.19,2
20190801|2018-11-27 10:00,27,16.18,16.18,16.18,16.18,1
20190801|2018-11-27 11:00,27,16.18,16.18,16.18,16.18,1
20190801|2018-11-27 12:30,27,16.16,16.16,16.16,16.16,2
20190801|2018-11-28 14:00,28,16.2,16.2,16.2,16.2,1
20190801|2018-11-29 08:30,29,16.22,16.25,16.22,16.25,5
20190801|2018-11-29 11:00,29,16.21,16.21,16.21,16.21,1
20190801|2018-11-30 08:30,30,16.29,16.3,16.29,16.3,6
20190801|2018-11-30 09:30,30,16.3,16.3,16.3,16.3,1
20190801|2018-12-03 08:00,3,16.33,16.36,16.33,16.36,10
20190801|2018-12-03 12:30,3,16.34,16.34,16.34,16.34,1
20190801|2018-12-03 14:00,3,16.33,16.33,16.33,16.33,1
20190801|2018-12-04 10:30,4,16.34,16.34,16.34,16.34,1
20190801|2018-12-04 11:00,4,16.34,16.34,16.34,16.34,2
20190801|2018-12-04 13:30,4,16.29,16.29,16.29,16.29,1
20190801|2018-12-04 15:00,4,16.28,16.28,16.28,16.28,1
20190801|2018-12-05 09:00,5,16.34,16.34,16.34,16.34,1
20190801|2018-12-05 11:00,5,16.34,16.34,16.34,16.34,5
20190801|2018-12-06 08:30,6,16.27,16.28,16.27,16.28,2
20190801|2018-12-06 09:00,6,16.25,16.25,16.23,16.23,4
20190801|2018-12-06 09:30,6,16.22,16.22,16.21,16.21,3
20190801|2018-12-06 11:00,6,16.24,16.24,16.24,16.24,1
20190801|2018-12-06 13:00,6,16.24,16.24,16.24,16.24,1
20190801|2018-12-07 10:30,7,16.24,16.25,16.24,16.25,2
20190801|2018-12-07 12:30,7,16.25,16.25,16.23,16.23,7
20190801|2018-12-10 08:30,10,16.25,16.25,16.25,16.25,2
20190801|2018-12-10 12:00,10,16.25,16.25,16.25,16.25,1
20190801|2018-12-11 07:30,11,16.25,16.25,16.25,16.25,2
20190801|2018-12-11 09:30,11,16.28,16.28,16.27,16.28,23
20190801|2018-12-11 12:00,11,16.34,16.34,16.34,16.34,1
20190801|2018-12-11 12:30,11,16.34,16.34,16.34,16.34,2
20190801|2018-12-12 08:30,12,16.32,16.33,16.32,16.33,2
20190801|2018-12-12 11:00,12,16.39,16.4,16.39,16.4,6
20190801|2018-12-13 11:30,13,16.42,16.43,16.42,16.43,29
20190801|2018-12-13 13:00,13,16.47,16.47,16.47,16.47,1
20190801|2018-12-14 11:00,14,16.47,16.47,16.47,16.47,3
20190801|2018-12-14 13:30,14,16.49,16.49,16.49,16.49,1
20190801|2018-12-17 08:30,17,16.43,16.43,16.43,16.43,2
20190801|2018-12-17 09:00,17,16.43,16.43,16.43,16.43,1
20190801|2018-12-17 09:30,17,16.44,16.44,16.41,16.41,2
20190801|2018-12-17 10:30,17,16.44,16.47,16.44,16.47,5
20190801|2018-12-17 11:30,17,16.48,16.5,16.47,16.5,9
20190801|2018-12-18 08:30,18,16.37,16.37,16.34,16.34,2
20190801|2018-12-18 09:00,18,16.33,16.34,16.33,16.34,2
20190801|2018-12-18 09:30,18,16.38,16.41,16.35,16.41,3
20190801|2018-12-18 10:30,18,16.4,16.4,16.4,16.4,4
20190801|2018-12-18 11:30,18,16.41,16.47,16.41,16.47,4
20190801|2018-12-18 12:00,18,16.47,16.47,16.46,16.46,3
20190801|2018-12-18 12:30,18,16.45,16.46,16.45,16.46,2
20190801|2018-12-18 13:00,18,16.46,16.46,16.45,16.45,3
20190801|2018-12-18 13:30,18,16.45,16.46,16.45,16.46,3
20190801|2018-12-19 08:30,19,16.43,16.44,16.43,16.44,2
20190801|2018-12-19 09:00,19,16.43,16.43,16.43,16.43,2
20190801|2018-12-19 11:30,19,16.39,16.39,16.38,16.38,3
20190801|2018-12-19 13:30,19,16.38,16.38,16.38,16.38,1
20190801|2018-12-20 11:30,20,16.49,16.5,16.49,16.5,2
20190801|2018-12-20 12:00,20,16.5,16.5,16.5,16.5,1
20190801|2018-12-20 13:00,20,16.53,16.53,16.53,16.53,1
20190801|2018-12-20 14:30,20,16.53,16.53,16.52,16.52,6
20190801|2018-12-20 15:30,20,16.55,16.55,16.55,16.55,8
20190801|2018-12-21 09:00,21,16.54,16.56,16.54,16.56,5
20190801|2018-12-21 10:00,21,16.56,16.56,16.56,16.56,1
20190801|2018-12-21 11:30,21,16.54,16.54,16.53,16.53,5
20190801|2018-12-21 12:00,21,16.52,16.55,16.52,16.54,17
20190801|2018-12-21 13:00,21,16.49,16.49,16.49,16.49,1
20190801|2018-12-21 13:30,21,16.44,16.44,16.44,16.44,5
20190801|2018-12-27 15:30,27,16.45,16.45,16.45,16.45,1
20190801|2018-12-28 09:00,28,16.56,16.56,16.56,16.56,1
20190801|2018-12-28 09:30,28,16.57,16.6,16.57,16.58,8
20190801|2018-12-28 10:00,28,16.59,16.59,16.59,16.59,1
20190801|2018-12-28 12:30,28,16.56,16.58,16.53,16.57,7
20190801|2018-12-31 08:30,31,16.58,16.58,16.58,16.58,2
20190801|2018-12-31 09:00,31,16.58,16.59,16.58,16.59,3
20190801|2018-12-31 10:00,31,16.56,16.56,16.56,16.56,2
20190801|2018-12-31 10:30,31,16.57,16.57,16.57,16.57,3
20190801|2018-12-31 13:00,31,16.54,16.54,16.54,16.54,1
20190801|2019-01-02 09:00,2,16.54,16.54,16.53,16.53,9
20190801|2019-01-03 08:00,3,16.5,16.5,16.5,16.5,5
20190801|2019-01-03 09:00,3,16.5,16.5,16.5,16.5,6
20190801|2019-01-03 11:30,3,16.53,16.53,16.53,16.53,1
20190801|2019-01-03 12:00,3,16.53,16.53,16.53,16.53,1
20190801|2019-01-03 13:00,3,16.52,16.55,16.52,16.55,19
20190801|2019-01-03 13:30,3,16.55,16.55,16.55,16.55,4
20190801|2019-01-04 09:30,4,16.55,16.55,16.55,16.55,1
20190801|2019-01-04 11:00,4,16.53,16.53,16.53,16.53,2
20190801|2019-01-04 13:00,4,16.56,16.56,16.56,16.56,1
20190801|2019-01-07 09:30,7,16.56,16.6,16.56,16.59,9
20190801|2019-01-07 11:00,7,16.53,16.53,16.49,16.49,8
20190801|2019-01-07 13:00,7,16.47,16.52,16.46,16.46,10
20190801|2019-01-07 14:00,7,16.46,16.46,16.46,16.46,2
20190801|2019-01-08 08:30,8,16.5,16.5,16.5,16.5,2
20190801|2019-01-08 11:30,8,16.47,16.47,16.47,16.47,2
20190801|2019-01-08 12:30,8,16.46,16.46,16.46,16.46,2
20190801|2019-01-08 13:30,8,16.46,16.46,16.46,16.46,1
20190801|2019-01-08 14:30,8,16.46,16.46,16.46,16.46,8
20190801|2019-01-09 10:00,9,16.44,16.46,16.44,16.45,48
20190801|2019-01-09 10:30,9,16.45,16.45,16.45,16.45,12
20190801|2019-01-09 11:00,9,16.44,16.44,16.44,16.44,2
20190801|2019-01-09 12:00,9,16.46,16.46,16.46,16.46,5
20190801|2019-01-09 13:00,9,16.47,16.49,16.47,16.49,2
20190801|2019-01-09 14:30,9,16.5,16.5,16.5,16.5,1
20190801|2019-01-10 10:30,10,16.49,16.49,16.49,16.49,1
20190801|2019-01-10 11:30,10,16.5,16.5,16.5,16.5,1
20190801|2019-01-10 12:00,10,16.51,16.51,16.51,16.51,5
20190801|2019-01-10 13:00,10,16.52,16.52,16.52,16.52,1
20190801|2019-01-10 13:30,10,16.52,16.52,16.52,16.52,2
20190801|2019-01-11 09:30,11,16.54,16.54,16.52,16.52,13
20190801|2019-01-11 11:00,11,16.59,16.6,16.57,16.57,8
20190801|2019-01-11 11:30,11,16.55,16.55,16.55,16.55,3
20190801|2019-01-11 12:00,11,16.55,16.55,16.55,16.55,2
20190801|2019-01-11 13:00,11,16.59,16.59,16.59,16.59,1
20190801|2019-01-14 09:00,14,16.6,16.6,16.55,16.55,11
20190801|2019-01-14 12:30,14,16.57,16.57,16.57,16.57,3
20190801|2019-01-14 13:00,14,16.58,16.58,16.58,16.58,1
20190801|2019-01-14 14:00,14,16.55,16.55,16.55,16.55,1
20190801|2019-01-14 14:30,14,16.55,16.55,16.55,16.55,1
20190801|2019-01-15 10:00,15,16.58,16.58,16.58,16.58,2
20190801|2019-01-15 10:30,15,16.59,16.59,16.59,16.59,2
20190801|2019-01-15 11:00,15,16.58,16.58,16.58,16.58,1
20190801|2019-01-15 14:00,15,16.55,16.55,16.55,16.55,2
20190801|2019-01-16 08:30,16,16.55,16.55,16.55,16.55,6
20190801|2019-01-16 09:00,16,16.54,16.54,16.54,16.54,1
20190801|2019-01-16 10:00,16,16.54,16.54,16.54,16.54,1
20190801|2019-01-16 10:30,16,16.54,16.54,16.54,16.54,2
20190801|2019-01-16 11:30,16,16.54,16.54,16.54,16.54,1
20190801|2019-01-16 12:00,16,16.52,16.52,16.52,16.52,1
20190801|2019-01-16 12:30,16,16.52,16.52,16.52,16.52,1
20190801|2019-01-16 13:00,16,16.52,16.52,16.52,16.52,1
20190801|2019-01-16 14:00,16,16.52,16.52,16.52,16.52,2
20190801|2019-01-17 08:30,17,16.52,16.52,16.48,16.48,7
20190801|2019-01-17 09:00,17,16.48,16.48,16.45,16.45,9
20190801|2019-01-17 09:30,17,16.44,16.46,16.44,16.46,2
20190801|2019-01-17 10:00,17,16.45,16.45,16.45,16.45,4
20190801|2019-01-17 10:30,17,16.45,16.45,16.45,16.45,8
20190801|2019-01-17 11:00,17,16.4,16.4,16.4,16.4,15
20190801|2019-01-18 08:30,18,16.45,16.45,16.45,16.45,1
20190801|2019-01-18 09:00,18,16.43,16.43,16.41,16.41,4
20190801|2019-01-18 10:00,18,16.41,16.41,16.38,16.38,6
20190801|2019-01-18 10:30,18,16.39,16.39,16.39,16.39,1
20190801|2019-01-18 12:00,18,16.41,16.41,16.41,16.41,2
20190801|2019-01-18 13:00,18,16.41,16.42,16.4,16.42,4
20190801|2019-01-22 09:00,22,16.41,16.41,16.41,16.41,1
20190801|2019-01-22 09:30,22,16.4,16.4,16.35,16.35,19
20190801|2019-01-22 10:00,22,16.35,16.35,16.35,16.35,5
20190801|2019-01-22 10:30,22,16.36,16.36,16.35,16.35,6
20190801|2019-01-22 11:00,22,16.35,16.35,16.35,16.35,1
20190801|2019-01-22 14:00,22,16.32,16.32,16.32,16.32,1
20190801|2019-01-23 08:30,23,16.34,16.34,16.34,16.34,1
20190801|2019-01-23 09:00,23,16.3,16.3,16.3,16.3,3
20190801|2019-01-23 10:00,23,16.25,16.27,16.25,16.27,10
20190801|2019-01-23 10:30,23,16.23,16.23,16.23,16.23,2
20190801|2019-01-23 11:00,23,16.23,16.23,16.23,16.23,3
20190801|2019-01-23 11:30,23,16.23,16.25,16.23,16.25,3
20190801|2019-01-23 13:00,23,16.23,16.23,16.23,16.23,1
20190801|2019-01-24 08:30,24,16.17,16.17,16.17,16.17,4
20190801|2019-01-24 09:00,24,16.13,16.13,16.13,16.13,1
20190801|2019-01-24 09:30,24,16.08,16.08,16.06,16.06,4
20190801|2019-01-24 10:00,24,16.07,16.13,16.07,16.13,7
20190801|2019-01-24 10:30,24,16.09,16.09,16.09,16.09,1
20190801|2019-01-24 11:30,24,16.11,16.11,16.1,16.1,3
20190801|2019-01-24 12:00,24,16.1,16.1,16.1,16.1,5
20190801|2019-01-24 12:30,24,16.09,16.09,16.09,16.09,1
20190801|2019-01-24 13:00,24,16.13,16.13,16.13,16.13,5
20190801|2019-01-24 14:30,24,16.09,16.09,16.09,16.09,1
20190801|2019-01-25 10:30,25,16.13,16.13,16.13,16.13,1
20190801|2019-01-25 11:00,25,16.15,16.15,16.15,16.15,1
20190801|2019-01-25 11:30,25,16.14,16.14,16.11,16.11,2
20190801|2019-01-25 12:30,25,16.15,16.15,16.15,16.15,2
20190801|2019-01-28 09:00,28,16.13,16.13,16.13,16.13,2
20190801|2019-01-28 10:00,28,16.18,16.18,16.18,16.18,3
20190801|2019-01-28 10:30,28,16.15,16.15,16.15,16.15,10
20190801|2019-01-28 12:30,28,16.16,16.16,16.16,16.16,1
20190801|2019-01-28 13:30,28,16.15,16.15,16.15,16.15,1
20190801|2019-01-29 07:30,29,16.21,16.21,16.21,16.21,1
20190801|2019-01-29 10:00,29,16.25,16.25,16.2,16.2,2
20190801|2019-01-29 10:30,29,16.25,16.25,16.24,16.24,3
20190801|2019-01-29 11:00,29,16.26,16.26,16.26,16.26,1
20190801|2019-01-29 12:30,29,16.2,16.2,16.2,16.2,1
20190801|2019-01-30 12:30,30,16.26,16.26,16.26,16.26,4
20190801|2019-01-30 14:30,30,16.3,16.3,16.3,16.3,3
20190801|2019-01-31 11:30,31,16.25,16.25,16.25,16.25,1
20190801|2019-02-01 12:00,1,16.26,16.26,16.26,16.26,1
20190801|2019-02-04 08:30,4,16.25,16.25,16.25,16.25,5
20190801|2019-02-04 10:30,4,16.27,16.27,16.27,16.27,2
20190801|2019-02-04 12:00,4,16.24,16.24,16.24,16.24,5
20190801|2019-02-05 08:30,5,16.2,16.22,16.2,16.2,3
20190801|2019-02-05 09:00,5,16.15,16.15,16.15,16.15,1
20190801|2019-02-05 09:30,5,16.15,16.15,16.15,16.15,4
20190801|2019-02-05 13:30,5,16.13,16.13,16.12,16.12,4
20190801|2019-02-06 08:00,6,16.2,16.2,16.2,16.2,1
20190801|2019-02-06 12:00,6,16.17,16.17,16.17,16.17,5
20190801|2019-02-06 13:00,6,16.17,16.17,16.17,16.17,1
20190801|2019-02-07 08:00,7,16.19,16.21,16.19,16.21,2
20190801|2019-02-07 11:00,7,16.22,16.25,16.2,16.25,17
20190801|2019-02-07 12:30,7,16.24,16.24,16.24,16.24,1
20190801|2019-02-08 09:30,8,16.28,16.28,16.28,16.28,4
20190801|2019-02-08 11:00,8,16.25,16.25,16.25,16.25,1
20190801|2019-02-08 12:00,8,16.25,16.25,16.25,16.25,3
20190801|2019-02-08 12:30,8,16.25,16.25,16.25,16.25,2
20190801|2019-02-11 08:30,11,16.23,16.23,16.23,16.23,1
20190801|2019-02-11 09:00,11,16.23,16.23,16.23,16.23,3
20190801|2019-02-11 12:00,11,16.25,16.25,16.25,16.25,1
20190801|2019-02-11 13:00,11,16.18,16.18,16.18,16.18,1
20190801|2019-02-12 08:30,12,16.19,16.19,16.19,16.19,2
20190801|2019-02-12 09:00,12,16.19,16.22,16.12,16.22,3
20190801|2019-02-12 15:00,12,16.14,16.14,16.14,16.14,1
20190801|2019-02-12 15:30,12,16.14,16.14,16.14,16.14,5
20190801|2019-02-13 09:00,13,16.21,16.21,16.2,16.2,2
20190801|2019-02-13 12:30,13,16.14,16.14,16.14,16.14,1
20190801|2019-02-14 09:00,14,16.08,16.12,16.06,16.12,5
20190801|2019-02-14 10:00,14,16.08,16.08,16.08,16.08,1
20190801|2019-02-14 11:00,14,16.05,16.05,16.05,16.05,3
20190801|2019-02-14 11:30,14,16.05,16.05,16.05,16.05,3
20190801|2019-02-14 12:00,14,16.04,16.04,16.03,16.03,8
20190801|2019-02-14 12:30,14,16.03,16.05,16.03,16.05,9
20190801|2019-02-14 13:00,14,16.05,16.06,16.05,16.05,5
20190801|2019-02-15 09:00,15,16.02,16.03,16,16,10
20190801|2019-02-18 17:00,19,16.05,16.05,16.05,16.05,6
20190801|2019-02-19 07:30,19,16.12,16.12,16.12,16.12,2
20190801|2019-02-19 08:00,19,16.11,16.11,16.1,16.1,3
20190801|2019-02-19 08:30,19,16.11,16.11,16.06,16.06,2
20190801|2019-02-19 09:00,19,16.05,16.05,16.05,16.05,8
20190801|2019-02-19 10:30,19,16.05,16.05,16.04,16.04,5
20190801|2019-02-20 08:00,20,16.11,16.11,16.11,16.11,1
20190801|2019-02-20 09:00,20,16.08,16.11,16.06,16.11,5
20190801|2019-02-20 10:30,20,16.1,16.1,16.1,16.1,3
20190801|2019-02-20 11:30,20,16,16,16,16,1
20190801|2019-02-20 12:00,20,16.07,16.07,16.02,16.02,5
20190801|2019-02-20 13:30,20,16.06,16.06,16.06,16.06,2
20190801|2019-02-20 14:00,20,16.05,16.05,16.05,16.05,4
20190801|2019-02-21 08:30,21,16.01,16.01,16.01,16.01,1
20190801|2019-02-21 10:30,21,16.07,16.1,16.07,16.1,6
20190801|2019-02-21 11:00,21,16.09,16.09,16.04,16.04,3
20190801|2019-02-21 11:30,21,16.1,16.15,16.09,16.1,9
20190801|2019-02-21 12:00,21,16.1,16.1,16.1,16.1,2
20190801|2019-02-22 09:00,22,16.12,16.12,16.12,16.12,2
20190801|2019-02-22 09:30,22,16.15,16.15,16.15,16.15,1
20190801|2019-02-22 10:30,22,16.15,16.19,16.15,16.19,5
20190801|2019-02-22 11:30,22,16.19,16.21,16.19,16.21,5
20190801|2019-02-25 08:30,25,16.2,16.2,16.2,16.2,10
20190801|2019-02-25 09:00,25,16.24,16.26,16.24,16.26,15
20190801|2019-02-25 09:30,25,16.26,16.26,16.26,16.26,5
20190801|2019-02-25 10:00,25,16.23,16.26,16.23,16.26,4
20190801|2019-02-25 10:30,25,16.27,16.27,16.23,16.23,3
20190801|2019-02-25 12:00,25,16.25,16.33,16.25,16.33,20
20190801|2019-02-25 13:00,25,16.29,16.3,16.29,16.3,2
20190801|2019-02-25 13:30,25,16.29,16.29,16.29,16.29,4
20190801|2019-02-26 08:30,26,16.37,16.37,16.37,16.37,1
20190801|2019-02-26 09:00,26,16.36,16.36,16.36,16.36,2
20190801|2019-02-26 11:00,26,16.28,16.28,16.28,16.28,1
20190801|2019-02-26 11:30,26,16.25,16.25,16.25,16.25,3
20190801|2019-02-26 12:30,26,16.31,16.32,16.31,16.32,3
20190801|2019-02-26 13:00,26,16.33,16.39,16.33,16.38,19
20190801|2019-02-26 15:30,26,16.33,16.33,16.33,16.33,1
20190801|2019-02-27 08:30,27,16.37,16.42,16.37,16.42,3
20190801|2019-02-27 09:00,27,16.42,16.42,16.38,16.41,4
20190801|2019-02-27 10:00,27,16.41,16.41,16.41,16.41,2
20190801|2019-02-27 11:00,27,16.33,16.33,16.32,16.33,5
20190801|2019-02-27 12:00,27,16.32,16.32,16.32,16.32,1
20190801|2019-02-27 12:30,27,16.32,16.32,16.32,16.32,1
20190801|2019-02-27 13:30,27,16.29,16.3,16.29,16.3,6
20190801|2019-02-27 14:00,27,16.31,16.31,16.31,16.31,1
20190801|2019-02-27 14:30,27,16.26,16.26,16.26,16.26,1
20190801|2019-02-28 09:00,28,16.29,16.29,16.29,16.29,1
20190801|2019-02-28 10:30,28,16.23,16.23,16.23,16.23,1
20190801|2019-02-28 12:30,28,16.2,16.2,16.2,16.2,1
20190801|2019-02-28 13:00,28,16.21,16.21,16.21,16.21,1
20190801|2019-02-28 15:00,28,16.17,16.17,16.17,16.17,2
20190801|2019-03-01 09:00,1,16.12,16.12,16.12,16.12,1
20190801|2019-03-04 09:00,4,16.15,16.15,16.1,16.1,3
20190801|2019-03-04 10:00,4,16.16,16.19,16.16,16.19,2
20190801|2019-03-04 10:30,4,16.2,16.2,16.2,16.2,1
20190801|2019-03-04 13:00,4,16.14,16.14,16.14,16.14,1
20190801|2019-03-04 15:30,4,16.13,16.13,16.13,16.13,2
20190801|2019-03-05 10:30,5,16.13,16.15,16.13,16.15,6
20190801|2019-03-06 09:00,6,16.21,16.21,16.21,16.21,1
20190801|2019-03-06 10:30,6,16.2,16.2,16.2,16.2,1
20190801|2019-03-06 12:30,6,16.21,16.21,16.21,16.21,1
20190801|2019-03-07 11:00,7,16.17,16.17,16.17,16.17,1
20190801|2019-03-07 15:00,7,16.17,16.17,16.17,16.17,1
20190801|2019-03-08 09:30,8,16.18,16.18,16.18,16.18,2
20190801|2019-03-08 10:00,8,16.14,16.14,16.14,16.14,2
20190801|2019-03-08 11:00,8,16.14,16.15,16.13,16.15,10
20190801|2019-03-08 11:30,8,16.19,16.19,16.19,16.19,2
20190801|2019-03-08 13:00,8,16.15,16.15,16.15,16.15,1
20190801|2019-03-11 09:30,11,16.16,16.16,16.14,16.14,2
20190801|2019-03-11 14:30,11,16.17,16.17,16.17,16.17,1
20190801|2019-03-13 10:00,13,16.23,16.23,16.23,16.23,1
20190801|2019-03-13 10:30,13,16.24,16.24,16.22,16.22,3
20190801|2019-03-13 11:00,13,16.27,16.28,16.21,16.24,5
20190801|2019-03-13 11:30,13,16.22,16.22,16.22,16.22,1
20190801|2019-03-13 12:30,13,16.22,16.22,16.22,16.22,1
20190801|2019-03-14 09:00,14,16.28,16.28,16.28,16.28,1
20190801|2019-03-14 10:30,14,16.29,16.29,16.29,16.29,1
20190801|2019-03-14 11:00,14,16.29,16.32,16.29,16.32,16
20190801|2019-03-14 12:00,14,16.29,16.31,16.29,16.31,3
20190801|2019-03-14 13:30,14,16.3,16.3,16.3,16.3,3
20190801|2019-03-15 08:30,15,16.31,16.31,16.31,16.31,1
20190801|2019-03-15 09:00,15,16.31,16.31,16.31,16.31,1
20190801|2019-03-15 09:30,15,16.31,16.31,16.31,16.31,1
20190801|2019-03-15 10:00,15,16.31,16.31,16.31,16.31,4
20190801|2019-03-15 11:00,15,16.28,16.28,16.28,16.28,1
20190801|2019-03-15 12:00,15,16.26,16.26,16.19,16.19,5
20190801|2019-03-15 12:30,15,16.21,16.21,16.19,16.19,5
20190801|2019-03-15 13:00,15,16.16,16.17,16.15,16.15,3
20190801|2019-03-15 13:30,15,16.15,16.15,16.15,16.15,1
20190801|2019-03-18 08:30,18,16.12,16.13,16.08,16.09,6
20190801|2019-03-18 11:30,18,16.1,16.1,16.1,16.1,3
20190801|2019-03-19 08:30,19,16.1,16.1,16.1,16.1,13
20190801|2019-03-19 10:00,19,16.11,16.11,16.09,16.09,3
20190801|2019-03-19 11:00,19,16.17,16.22,16.17,16.2,26
20190801|2019-03-19 11:30,19,16.19,16.19,16.18,16.18,2
20190801|2019-03-19 12:30,19,16.2,16.2,16.17,16.17,2
20190801|2019-03-19 13:00,19,16.21,16.21,16.21,16.21,2
20190801|2019-03-19 13:30,19,16.16,16.16,16.16,16.16,1
20190801|2019-03-19 14:30,19,16.18,16.18,16.18,16.18,5
20190801|2019-03-20 08:30,20,16.18,16.18,16.18,16.18,1
20190801|2019-03-20 09:00,20,16.13,16.13,16.13,16.13,1
20190801|2019-03-20 09:30,20,16.14,16.14,16.14,16.14,1
20190801|2019-03-20 10:00,20,16.18,16.18,16.18,16.18,2
20190801|2019-03-21 08:30,21,16.3,16.35,16.29,16.35,16
20190801|2019-03-21 09:00,21,16.3,16.3,16.26,16.26,6
20190801|2019-03-21 10:30,21,16.3,16.3,16.27,16.29,5
20190801|2019-03-21 14:00,21,16.29,16.29,16.29,16.29,2
20190801|2019-03-22 10:00,22,16.33,16.33,16.33,16.33,20
20190801|2019-03-22 11:30,22,16.25,16.25,16.25,16.25,3
20190801|2019-03-22 12:30,22,16.26,16.26,16.21,16.21,20
20190801|2019-03-22 13:00,22,16.21,16.21,16.11,16.13,37
20190801|2019-03-22 13:30,22,16.19,16.19,16.19,16.19,3
20190801|2019-03-25 08:00,25,16.25,16.25,16.25,16.25,1
20190801|2019-03-25 08:30,25,16.23,16.23,16.23,16.23,10
20190801|2019-03-25 09:00,25,16.24,16.24,16.21,16.21,3
20190801|2019-03-25 10:30,25,16.23,16.23,16.21,16.21,4
20190801|2019-03-25 11:00,25,16.22,16.24,16.22,16.22,19
20190801|2019-03-25 11:30,25,16.2,16.23,16.2,16.23,3
20190801|2019-03-25 12:00,25,16.23,16.25,16.23,16.23,7
20190801|2019-03-25 12:30,25,16.23,16.23,16.19,16.19,9
20190801|2019-03-25 13:00,25,16.18,16.18,16.15,16.15,14
20190801|2019-03-26 09:00,26,16.23,16.23,16.22,16.22,4
20190801|2019-03-26 09:30,26,16.22,16.22,16.2,16.2,2
20190801|2019-03-26 10:00,26,16.22,16.23,16.2,16.23,4
20190801|2019-03-26 10:30,26,16.24,16.24,16.24,16.24,1
20190801|2019-03-26 11:00,26,16.24,16.24,16.24,16.24,4
20190801|2019-03-26 11:30,26,16.22,16.22,16.21,16.21,5
20190801|2019-03-26 12:00,26,16.2,16.2,16.2,16.2,3
20190801|2019-03-27 09:30,27,16.2,16.2,16.19,16.19,3
20190801|2019-03-27 10:00,27,16.25,16.25,16.25,16.25,1
20190801|2019-03-27 11:00,27,16.24,16.24,16.24,16.24,1
20190801|2019-03-27 13:00,27,16.24,16.24,16.24,16.24,4
20190801|2019-03-27 13:30,27,16.24,16.24,16.24,16.24,1
20190801|2019-03-28 09:00,28,16.29,16.29,16.29,16.29,5
20190801|2019-03-28 10:30,28,16.26,16.26,16.26,16.26,3
20190801|2019-03-28 11:00,28,16.27,16.27,16.27,16.27,4
20190801|2019-03-29 08:30,29,16.25,16.25,16.25,16.25,1
20190801|2019-03-29 09:00,29,16.25,16.25,16.25,16.25,4
20190801|2019-03-29 10:00,29,16.25,16.25,16.25,16.25,2
20190801|2019-03-29 11:30,29,16.25,16.25,16.25,16.25,5
20190801|2019-03-29 12:30,29,16.27,16.27,16.26,16.26,5
20190801|2019-03-29 13:30,29,16.25,16.25,16.25,16.25,4
20190801|2019-04-01 09:00,1,16.26,16.26,16.26,16.26,2
20190801|2019-04-01 09:30,1,16.25,16.25,16.25,16.25,1
20190801|2019-04-01 10:30,1,16.27,16.27,16.27,16.27,3
20190801|2019-04-01 11:00,1,16.28,16.28,16.28,16.28,1
20190801|2019-04-01 11:30,1,16.28,16.28,16.28,16.28,1
20190801|2019-04-01 12:00,1,16.28,16.28,16.28,16.28,3
20190801|2019-04-01 12:30,1,16.28,16.28,16.28,16.28,4
20190801|2019-04-01 13:00,1,16.28,16.29,16.28,16.29,11
20190801|2019-04-01 15:30,1,16.29,16.29,16.29,16.29,2
20190801|2019-04-02 07:00,2,16.3,16.3,16.3,16.3,6
20190801|2019-04-02 09:00,2,16.34,16.34,16.34,16.34,6
20190801|2019-04-02 09:30,2,16.32,16.32,16.32,16.32,1
20190801|2019-04-02 10:00,2,16.33,16.33,16.31,16.31,3
20190801|2019-04-02 10:30,2,16.3,16.3,16.29,16.29,4
20190801|2019-04-02 11:00,2,16.34,16.34,16.34,16.34,2
20190801|2019-04-02 12:30,2,16.33,16.34,16.3,16.3,4
20190801|2019-04-02 13:00,2,16.35,16.35,16.33,16.35,3
20190801|2019-04-02 13:30,2,16.33,16.33,16.33,16.33,2
20190801|2019-04-02 15:00,2,16.36,16.38,16.36,16.38,2
20190801|2019-04-03 08:00,3,16.4,16.4,16.4,16.4,2
20190801|2019-04-03 08:30,3,16.42,16.42,16.41,16.41,7
20190801|2019-04-03 09:00,3,16.39,16.39,16.38,16.39,4
20190801|2019-04-03 09:30,3,16.37,16.37,16.37,16.37,2
20190801|2019-04-03 10:00,3,16.34,16.36,16.34,16.35,6
20190801|2019-04-03 11:00,3,16.32,16.36,16.31,16.31,18
20190801|2019-04-03 11:30,3,16.31,16.32,16.3,16.3,6
20190801|2019-04-03 12:00,3,16.32,16.32,16.32,16.32,1
20190801|2019-04-03 12:30,3,16.31,16.31,16.3,16.3,2
20190801|2019-04-03 13:00,3,16.34,16.36,16.34,16.36,2
20190801|2019-04-03 20:30,4,16.32,16.32,16.32,16.32,1
20190801|2019-04-04 08:30,4,16.34,16.34,16.34,16.34,1
20190801|2019-04-04 09:00,4,16.36,16.39,16.36,16.39,4
20190801|2019-04-04 10:30,4,16.35,16.35,16.35,16.35,1
20190801|2019-04-04 11:00,4,16.34,16.34,16.33,16.33,3
20190801|2019-04-04 11:30,4,16.28,16.28,16.28,16.28,1
20190801|2019-04-04 12:00,4,16.3,16.33,16.3,16.31,4
20190801|2019-04-04 12:30,4,16.31,16.35,16.31,16.33,17
20190801|2019-04-05 10:30,5,16.37,16.37,16.37,16.37,1
20190801|2019-04-05 11:30,5,16.37,16.38,16.37,16.38,2
20190801|2019-04-05 12:30,5,16.4,16.4,16.38,16.38,4
20190801|2019-04-05 13:00,5,16.4,16.41,16.39,16.39,4
20190801|2019-04-08 09:30,8,16.4,16.4,16.37,16.37,19
20190801|2019-04-08 10:00,8,16.38,16.4,16.36,16.37,14
20190801|2019-04-08 10:30,8,16.39,16.39,16.39,16.39,1
20190801|2019-04-08 11:00,8,16.38,16.38,16.35,16.35,11
20190801|2019-04-08 11:30,8,16.38,16.38,16.38,16.38,1
20190801|2019-04-08 12:00,8,16.35,16.35,16.35,16.35,1
20190801|2019-04-09 07:30,9,16.35,16.35,16.35,16.35,1
20190801|2019-04-09 08:00,9,16.35,16.35,16.29,16.29,3
20190801|2019-04-09 08:30,9,16.3,16.31,16.3,16.31,10
20190801|2019-04-09 09:30,9,16.32,16.32,16.32,16.32,2
20190801|2019-04-09 10:00,9,16.32,16.32,16.32,16.32,1
20190801|2019-04-09 10:30,9,16.33,16.33,16.33,16.33,1
20190801|2019-04-09 11:00,9,16.31,16.4,16.3,16.35,7
20190801|2019-04-09 12:00,9,16.39,16.39,16.39,16.39,2
20190801|2019-04-09 14:00,9,16.39,16.39,16.39,16.39,1
20190801|2019-04-10 08:00,10,16.43,16.43,16.43,16.43,1
20190801|2019-04-10 08:30,10,16.43,16.43,16.43,16.43,1
20190801|2019-04-10 10:30,10,16.43,16.43,16.42,16.42,3
20190801|2019-04-10 11:00,10,16.41,16.41,16.41,16.41,3
20190801|2019-04-10 13:00,10,16.41,16.41,16.4,16.4,5
20190801|2019-04-10 13:30,10,16.4,16.4,16.4,16.4,4
20190801|2019-04-10 15:30,10,16.39,16.39,16.39,16.39,10
20190801|2019-04-11 07:30,11,16.36,16.36,16.35,16.35,7
20190801|2019-04-11 08:00,11,16.35,16.38,16.34,16.34,18
20190801|2019-04-11 08:30,11,16.33,16.37,16.33,16.35,11
20190801|2019-04-11 09:00,11,16.35,16.35,16.35,16.35,2
20190801|2019-04-11 09:30,11,16.33,16.36,16.33,16.36,7
20190801|2019-04-11 10:00,11,16.37,16.37,16.37,16.37,1
20190801|2019-04-11 10:30,11,16.37,16.37,16.37,16.37,4
20190801|2019-04-11 11:00,11,16.35,16.35,16.35,16.35,1
20190801|2019-04-11 12:00,11,16.33,16.33,16.33,16.33,1
20190801|2019-04-11 12:30,11,16.36,16.36,16.36,16.36,1
20190801|2019-04-11 13:00,11,16.37,16.37,16.31,16.31,7
20190801|2019-04-11 14:30,11,16.34,16.34,16.34,16.34,2
20190801|2019-04-12 08:00,12,16.3,16.3,16.3,16.3,1
20190801|2019-04-12 08:30,12,16.29,16.31,16.28,16.31,4
20190801|2019-04-12 09:00,12,16.34,16.36,16.29,16.32,17
20190801|2019-04-12 09:30,12,16.31,16.31,16.29,16.29,2
20190801|2019-04-12 11:00,12,16.32,16.34,16.31,16.31,9
20190801|2019-04-12 13:00,12,16.33,16.33,16.33,16.33,3
20190801|2019-04-15 08:30,15,16.36,16.36,16.36,16.36,5
20190801|2019-04-15 09:00,15,16.37,16.37,16.37,16.37,22
20190801|2019-04-15 10:30,15,16.37,16.38,16.36,16.38,4
20190801|2019-04-15 11:00,15,16.36,16.36,16.34,16.34,3
20190801|2019-04-15 11:30,15,16.33,16.33,16.3,16.3,15
20190801|2019-04-15 12:00,15,16.31,16.31,16.29,16.29,5
20190801|2019-04-15 12:30,15,16.3,16.3,16.29,16.29,2
20190801|2019-04-15 13:00,15,16.31,16.31,16.3,16.3,3
20190801|2019-04-16 07:30,16,16.3,16.3,16.3,16.3,1
20190801|2019-04-16 08:00,16,16.28,16.28,16.28,16.28,1
20190801|2019-04-16 08:30,16,16.26,16.32,16.26,16.28,20
20190801|2019-04-16 09:00,16,16.27,16.29,16.27,16.29,9
20190801|2019-04-16 10:00,16,16.28,16.31,16.28,16.31,11
20190801|2019-04-16 10:30,16,16.3,16.3,16.3,16.3,2
20190801|2019-04-16 11:00,16,16.31,16.31,16.31,16.31,1
20190801|2019-04-16 11:30,16,16.36,16.36,16.33,16.33,3
20190801|2019-04-16 12:00,16,16.35,16.35,16.35,16.35,1
20190801|2019-04-17 08:30,17,16.34,16.37,16.32,16.35,15
20190801|2019-04-17 09:00,17,16.35,16.36,16.34,16.34,9
20190801|2019-04-17 10:00,17,16.37,16.37,16.35,16.35,3
20190801|2019-04-17 11:00,17,16.35,16.4,16.35,16.38,22
20190801|2019-04-17 12:00,17,16.39,16.39,16.39,16.39,2
20190801|2019-04-17 12:30,17,16.36,16.36,16.36,16.36,1
20190801|2019-04-17 13:00,17,16.39,16.39,16.37,16.37,2
20190801|2019-04-17 13:30,17,16.44,16.48,16.44,16.48,26
20190801|2019-04-17 14:00,17,16.46,16.46,16.46,16.46,1
20190801|2019-04-17 14:30,17,16.44,16.44,16.44,16.44,1
20190801|2019-04-17 15:00,17,16.46,16.46,16.46,16.46,1
20190801|2019-04-18 08:30,18,16.42,16.44,16.41,16.42,16
20190801|2019-04-18 09:00,18,16.42,16.46,16.41,16.46,8
20190801|2019-04-18 10:00,18,16.44,16.44,16.43,16.43,6
20190801|2019-04-18 10:30,18,16.45,16.45,16.45,16.45,3
20190801|2019-04-18 11:00,18,16.4,16.4,16.36,16.4,33
20190801|2019-04-18 11:30,18,16.43,16.43,16.42,16.42,4
20190801|2019-04-18 12:00,18,16.41,16.41,16.41,16.41,1
20190801|2019-04-18 12:30,18,16.41,16.41,16.41,16.41,1
20190801|2019-04-18 13:00,18,16.42,16.42,16.42,16.42,2
20190801|2019-04-18 13:30,18,16.39,16.39,16.39,16.39,1
20190801|2019-04-22 08:30,22,16.42,16.42,16.38,16.38,20
20190801|2019-04-22 09:00,22,16.39,16.42,16.37,16.42,13
20190801|2019-04-22 09:30,22,16.42,16.43,16.42,16.43,11
20190801|2019-04-22 10:00,22,16.43,16.47,16.42,16.44,8
20190801|2019-04-22 10:30,22,16.44,16.44,16.42,16.42,6
20190801|2019-04-22 11:00,22,16.43,16.49,16.43,16.49,13
20190801|2019-04-22 11:30,22,16.49,16.49,16.49,16.49,4
20190801|2019-04-22 12:00,22,16.49,16.49,16.49,16.49,4
20190801|2019-04-22 12:30,22,16.49,16.5,16.49,16.5,4
20190801|2019-04-22 13:00,22,16.47,16.47,16.47,16.47,2
20190801|2019-04-22 14:00,22,16.5,16.5,16.5,16.5,35
20190801|2019-04-23 06:30,23,16.5,16.5,16.5,16.5,1
20190801|2019-04-23 07:30,23,16.5,16.5,16.5,16.5,2
20190801|2019-04-23 08:30,23,16.52,16.52,16.48,16.48,36
20190801|2019-04-23 09:00,23,16.48,16.48,16.47,16.48,20
20190801|2019-04-23 09:30,23,16.47,16.48,16.47,16.48,6
20190801|2019-04-23 10:30,23,16.52,16.52,16.51,16.52,4
20190801|2019-04-23 11:00,23,16.47,16.48,16.46,16.46,9
20190801|2019-04-23 11:30,23,16.49,16.49,16.49,16.49,1
20190801|2019-04-23 12:30,23,16.52,16.53,16.52,16.53,3
20190801|2019-04-23 13:00,23,16.51,16.54,16.51,16.53,4
20190801|2019-04-23 15:00,23,16.51,16.51,16.51,16.51,1
20190801|2019-04-23 15:30,23,16.49,16.49,16.49,16.49,1
20190801|2019-04-24 08:00,24,16.49,16.49,16.49,16.49,1
20190801|2019-04-24 08:30,24,16.48,16.5,16.46,16.46,7
20190801|2019-04-24 09:00,24,16.49,16.5,16.49,16.49,3
20190801|2019-04-24 09:30,24,16.48,16.49,16.48,16.49,2
20190801|2019-04-24 10:00,24,16.48,16.48,16.47,16.47,2
20190801|2019-04-24 10:30,24,16.48,16.49,16.48,16.49,6
20190801|2019-04-24 11:00,24,16.5,16.53,16.5,16.52,19
20190801|2019-04-24 11:30,24,16.53,16.53,16.52,16.52,5
20190801|2019-04-24 13:00,24,16.53,16.54,16.52,16.52,3
20190801|2019-04-24 14:30,24,16.54,16.54,16.53,16.53,2
20190801|2019-04-25 08:30,25,16.54,16.54,16.54,16.54,8
20190801|2019-04-25 09:00,25,16.55,16.56,16.55,16.56,20
20190801|2019-04-25 09:30,25,16.59,16.59,16.59,16.59,3
20190801|2019-04-25 10:00,25,16.57,16.57,16.57,16.57,1
20190801|2019-04-25 10:30,25,16.57,16.57,16.57,16.57,1
20190801|2019-04-25 11:00,25,16.57,16.69,16.57,16.67,72
20190801|2019-04-25 11:30,25,16.66,16.72,16.66,16.72,17
20190801|2019-04-25 12:00,25,16.73,16.73,16.71,16.72,9
20190801|2019-04-25 12:30,25,16.72,16.72,16.71,16.72,11
20190801|2019-04-25 13:00,25,16.7,16.71,16.7,16.71,2
20190801|2019-04-25 13:30,25,16.72,16.72,16.72,16.72,4
20190801|2019-04-25 15:00,25,16.68,16.68,16.68,16.68,1
20190801|2019-04-25 15:30,25,16.68,16.68,16.62,16.62,3
20190801|2019-04-26 07:30,26,16.73,16.73,16.71,16.71,2
20190801|2019-04-26 08:00,26,16.67,16.67,16.67,16.67,2
20190801|2019-04-26 08:30,26,16.71,16.75,16.71,16.75,18
20190801|2019-04-26 09:00,26,16.75,16.85,16.75,16.83,40
20190801|2019-04-26 09:30,26,16.83,16.83,16.81,16.81,2
20190801|2019-04-26 10:00,26,16.79,16.79,16.78,16.78,12
20190801|2019-04-26 10:30,26,16.8,16.8,16.8,16.8,1
20190801|2019-04-26 11:00,26,16.77,16.77,16.71,16.71,11
20190801|2019-04-26 11:30,26,16.71,16.71,16.71,16.71,2
20190801|2019-04-26 12:00,26,16.74,16.74,16.74,16.74,5
20190801|2019-04-26 12:30,26,16.74,16.74,16.74,16.74,1
20190801|2019-04-26 13:30,26,16.74,16.74,16.74,16.74,1
20190801|2019-04-29 08:30,29,16.75,16.77,16.75,16.77,18
20190801|2019-04-29 09:00,29,16.79,16.79,16.79,16.79,17
20190801|2019-04-29 09:30,29,16.8,16.81,16.8,16.81,4
20190801|2019-04-29 10:00,29,16.81,16.81,16.79,16.79,3
20190801|2019-04-29 10:30,29,16.79,16.79,16.79,16.79,3
20190801|2019-04-29 11:00,29,16.77,16.77,16.75,16.77,8
20190801|2019-04-29 11:30,29,16.75,16.78,16.75,16.78,2
20190801|2019-04-29 12:30,29,16.78,16.78,16.77,16.77,2
20190801|2019-04-29 14:00,29,16.78,16.78,16.78,16.78,1
20190801|2019-04-29 15:00,29,16.77,16.77,16.77,16.77,2
20190801|2019-04-29 21:00,30,16.74,16.74,16.74,16.74,1
20190801|2019-04-30 08:00,30,16.78,16.78,16.76,16.76,4
20190801|2019-04-30 08:30,30,16.78,16.79,16.76,16.76,7
20190801|2019-04-30 09:00,30,16.78,16.78,16.77,16.78,13
20190801|2019-04-30 09:30,30,16.79,16.79,16.73,16.73,15
20190801|2019-04-30 10:00,30,16.72,16.72,16.71,16.71,14
20190801|2019-04-30 10:30,30,16.7,16.7,16.7,16.7,1
20190801|2019-04-30 11:00,30,16.69,16.69,16.69,16.69,3
20190801|2019-04-30 11:30,30,16.7,16.71,16.69,16.69,7
20190801|2019-04-30 12:00,30,16.69,16.69,16.68,16.68,5
20190801|2019-04-30 12:30,30,16.67,16.67,16.67,16.67,1
20190801|2019-04-30 13:00,30,16.66,16.66,16.64,16.64,3
20190801|2019-04-30 14:00,30,16.64,16.64,16.64,16.64,5
20190801|2019-04-30 15:30,30,16.63,16.63,16.63,16.63,3
20190801|2019-04-30 17:30,1,16.63,16.63,16.63,16.63,1
20190801|2019-05-01 08:00,1,16.65,16.65,16.65,16.65,2
20190801|2019-05-01 08:30,1,16.65,16.67,16.65,16.67,4
20190801|2019-05-01 09:00,1,16.66,16.67,16.64,16.64,11
20190801|2019-05-01 09:30,1,16.62,16.62,16.62,16.62,1
20190801|2019-05-01 10:00,1,16.66,16.68,16.66,16.68,6
20190801|2019-05-01 10:30,1,16.67,16.68,16.67,16.68,5
20190801|2019-05-01 11:00,1,16.67,16.67,16.63,16.63,10
20190801|2019-05-01 11:30,1,16.69,16.69,16.69,16.69,1
20190801|2019-05-01 13:30,1,16.67,16.67,16.67,16.67,1
20190801|2019-05-02 08:30,2,16.73,16.73,16.73,16.73,1
20190801|2019-05-02 10:00,2,16.75,16.78,16.74,16.75,12
20190801|2019-05-02 10:30,2,16.76,16.76,16.76,16.76,1
20190801|2019-05-02 11:00,2,16.8,16.8,16.77,16.78,16
20190801|2019-05-02 11:30,2,16.8,16.81,16.8,16.81,3
20190801|2019-05-02 12:00,2,16.8,16.8,16.8,16.8,5
20190801|2019-05-02 12:30,2,16.81,16.81,16.81,16.81,15
20190801|2019-05-02 13:00,2,16.82,16.83,16.82,16.83,11
20190801|2019-05-02 13:30,2,16.84,16.84,16.84,16.84,3
20190801|2019-05-02 14:30,2,16.83,16.84,16.83,16.84,8
20190801|2019-05-02 15:30,2,16.83,16.83,16.83,16.83,1
20190801|2019-05-03 07:30,3,16.85,16.85,16.85,16.85,1
20190801|2019-05-03 08:00,3,16.85,16.85,16.85,16.85,1
20190801|2019-05-03 08:30,3,16.86,16.92,16.86,16.92,64
20190801|2019-05-03 09:00,3,16.94,16.97,16.94,16.94,66
20190801|2019-05-03 09:30,3,16.94,16.95,16.94,16.95,2
20190801|2019-05-03 10:30,3,16.98,16.98,16.98,16.98,1
20190801|2019-05-03 11:00,3,16.96,17.07,16.96,17.05,49
20190801|2019-05-03 11:30,3,17.05,17.05,17.04,17.04,5
20190801|2019-05-03 12:00,3,17.05,17.07,17.04,17.07,12
20190801|2019-05-03 12:30,3,17.07,17.07,17.06,17.06,2
20190801|2019-05-03 13:00,3,17.05,17.08,17.05,17.07,5
20190801|2019-05-03 13:30,3,17.05,17.05,17.05,17.05,1
20190801|2019-05-05 17:00,6,17.1,17.1,17.1,17.1,3
20190801|2019-05-05 19:30,6,17.1,17.1,17.1,17.1,1
20190801|2019-05-05 22:00,6,17.07,17.07,17.07,17.07,10
20190801|2019-05-06 06:30,6,17.07,17.07,17.07,17.07,1
20190801|2019-05-06 08:00,6,16.98,16.98,16.98,16.98,1
20190801|2019-05-06 08:30,6,17.01,17.07,17.01,17.03,23
20190801|2019-05-06 09:00,6,17.05,17.07,17.05,17.07,3
20190801|2019-05-06 09:30,6,17.06,17.06,17.04,17.04,2
20190801|2019-05-06 10:00,6,17.03,17.03,17.03,17.03,3
20190801|2019-05-06 10:30,6,17.05,17.05,17.01,17.01,3
20190801|2019-05-06 11:00,6,17.02,17.14,17.02,17.07,39
20190801|2019-05-06 11:30,6,17.07,17.08,17.07,17.08,3
20190801|2019-05-06 12:00,6,17.1,17.17,17.09,17.09,25
20190801|2019-05-06 13:00,6,17.11,17.11,17.11,17.11,1
20190801|2019-05-06 13:30,6,17.11,17.11,17.08,17.08,3
20190801|2019-05-06 14:00,6,17.07,17.07,17.07,17.07,1
20190801|2019-05-06 14:30,6,17.08,17.08,17.08,17.08,2
20190801|2019-05-06 15:00,6,17.08,17.08,17.08,17.08,2
20190801|2019-05-06 17:00,7,17.07,17.07,17.07,17.07,1
20190801|2019-05-07 07:30,7,17.04,17.04,17.04,17.04,1
20190801|2019-05-07 08:00,7,17.04,17.04,17,17,2
20190801|2019-05-07 08:30,7,16.98,17,16.98,17,6
20190801|2019-05-07 09:00,7,17.04,17.06,17.04,17.06,9
20190801|2019-05-07 09:30,7,17.03,17.03,17,17,7
20190801|2019-05-07 10:00,7,16.98,16.98,16.98,16.98,1
20190801|2019-05-07 10:30,7,17.01,17.03,17.01,17.03,5
20190801|2019-05-07 11:00,7,17.05,17.06,17.04,17.06,19
20190801|2019-05-07 11:30,7,17.06,17.07,17.06,17.07,2
20190801|2019-05-07 12:00,7,17.05,17.05,17.03,17.03,3
20190801|2019-05-07 12:30,7,17.06,17.06,17.03,17.03,2
20190801|2019-05-07 13:00,7,16.99,16.99,16.99,16.99,1
20190801|2019-05-07 14:00,7,17.02,17.03,17.01,17.01,6
20190801|2019-05-07 22:30,8,16.99,16.99,16.99,16.99,8
20190801|2019-05-08 07:30,8,16.99,16.99,16.99,16.99,1
20190801|2019-05-08 08:30,8,16.99,17,16.99,17,11
20190801|2019-05-08 09:00,8,16.99,17,16.99,17,2
20190801|2019-05-08 10:00,8,16.96,16.96,16.95,16.95,3
20190801|2019-05-08 10:30,8,16.94,16.94,16.93,16.93,2
20190801|2019-05-08 11:00,8,16.94,16.94,16.91,16.91,5
20190801|2019-05-08 11:30,8,16.9,16.9,16.9,16.9,1
20190801|2019-05-08 12:00,8,16.85,16.85,16.8,16.8,13
20190801|2019-05-08 12:30,8,16.82,16.86,16.81,16.81,12
20190801|2019-05-08 13:30,8,16.85,16.85,16.85,16.85,1
20190801|2019-05-08 14:00,8,16.85,16.85,16.85,16.85,5
20190801|2019-05-09 07:00,9,16.75,16.75,16.67,16.7,44
20190801|2019-05-09 07:30,9,16.74,16.74,16.74,16.74,7
20190801|2019-05-09 08:30,9,16.79,16.79,16.75,16.75,13
20190801|2019-05-09 09:00,9,16.74,16.75,16.74,16.75,3
20190801|2019-05-09 09:30,9,16.74,16.75,16.74,16.75,9
20190801|2019-05-09 10:00,9,16.79,16.81,16.79,16.81,5
20190801|2019-05-09 10:30,9,16.79,16.79,16.76,16.76,2
20190801|2019-05-09 11:00,9,16.73,16.78,16.73,16.78,2
20190801|2019-05-09 11:30,9,16.79,16.79,16.75,16.75,6
20190801|2019-05-09 12:00,9,16.77,16.78,16.77,16.77,6
20190801|2019-05-09 12:30,9,16.76,16.77,16.73,16.73,14
20190801|2019-05-09 13:00,9,16.7,16.71,16.68,16.7,23
20190801|2019-05-09 14:00,9,16.69,16.69,16.69,16.69,1
20190801|2019-05-09 15:00,9,16.7,16.7,16.69,16.69,6
20190801|2019-05-10 08:30,10,16.73,16.75,16.73,16.75,6
20190801|2019-05-10 09:30,10,16.72,16.72,16.69,16.7,6
20190801|2019-05-10 10:00,10,16.7,16.7,16.7,16.7,1
20190801|2019-05-10 10:30,10,16.7,16.7,16.7,16.7,2
20190801|2019-05-10 11:00,10,16.7,16.7,16.63,16.63,17
20190801|2019-05-10 11:30,10,16.65,16.65,16.63,16.63,6
20190801|2019-05-10 12:00,10,16.63,16.63,16.61,16.61,5
20190801|2019-05-10 12:30,10,16.61,16.62,16.61,16.62,2
20190801|2019-05-10 13:00,10,16.65,16.65,16.63,16.63,3
20190801|2019-05-13 07:00,13,16.61,16.61,16.61,16.61,1
20190801|2019-05-13 08:00,13,16.64,16.64,16.64,16.64,1
20190801|2019-05-13 08:30,13,16.6,16.6,16.55,16.56,7
20190801|2019-05-13 09:00,13,16.57,16.58,16.57,16.58,8
20190801|2019-05-13 09:30,13,16.6,16.62,16.59,16.6,6
20190801|2019-05-13 10:00,13,16.59,16.59,16.59,16.59,1
20190801|2019-05-13 10:30,13,16.61,16.61,16.61,16.61,1
20190801|2019-05-13 11:00,13,16.6,16.61,16.55,16.55,34
20190801|2019-05-13 11:30,13,16.55,16.56,16.55,16.56,11
20190801|2019-05-13 12:30,13,16.56,16.58,16.56,16.56,3
20190801|2019-05-13 13:00,13,16.57,16.57,16.56,16.56,2
20190801|2019-05-13 13:30,13,16.58,16.58,16.58,16.58,1
20190801|2019-05-13 14:30,13,16.6,16.6,16.6,16.6,13
20190801|2019-05-14 08:00,14,16.61,16.61,16.61,16.61,1
20190801|2019-05-14 09:00,14,16.6,16.61,16.6,16.61,2
20190801|2019-05-14 09:30,14,16.6,16.67,16.6,16.65,13
20190801|2019-05-14 10:00,14,16.65,16.65,16.65,16.65,10
20190801|2019-05-14 10:30,14,16.64,16.64,16.64,16.64,2
20190801|2019-05-14 11:00,14,16.62,16.62,16.58,16.58,6
20190801|2019-05-14 13:00,14,16.62,16.63,16.62,16.63,11
20190801|2019-05-15 07:30,15,16.63,16.63,16.61,16.61,5
20190801|2019-05-15 08:00,15,16.6,16.6,16.59,16.59,31
20190801|2019-05-15 08:30,15,16.6,16.6,16.59,16.59,3
20190801|2019-05-15 09:00,15,16.59,16.59,16.59,16.59,1
20190801|2019-05-15 09:30,15,16.61,16.63,16.61,16.63,16
20190801|2019-05-15 10:00,15,16.66,16.7,16.64,16.7,29
20190801|2019-05-15 10:30,15,16.68,16.69,16.68,16.69,4
20190801|2019-05-15 11:00,15,16.68,16.75,16.68,16.75,14
20190801|2019-05-15 11:30,15,16.74,16.74,16.73,16.73,2
20190801|2019-05-15 12:00,15,16.73,16.73,16.73,16.73,1
20190801|2019-05-15 12:30,15,16.74,16.78,16.74,16.76,19
20190801|2019-05-15 13:00,15,16.74,16.74,16.74,16.74,1
20190801|2019-05-15 14:00,15,16.78,16.83,16.78,16.81,26
20190801|2019-05-16 07:30,16,16.84,16.84,16.83,16.83,2
20190801|2019-05-16 08:30,16,16.85,16.85,16.76,16.79,21
20190801|2019-05-16 09:30,16,16.79,16.79,16.79,16.79,2
20190801|2019-05-16 10:00,16,16.84,16.84,16.83,16.83,3
20190801|2019-05-16 11:00,16,16.82,16.82,16.77,16.77,7
20190801|2019-05-16 11:30,16,16.76,16.76,16.75,16.75,3
20190801|2019-05-16 12:30,16,16.77,16.77,16.77,16.77,6
20190801|2019-05-16 13:00,16,16.78,16.78,16.78,16.78,1
20190801|2019-05-16 15:30,16,16.77,16.77,16.77,16.77,7
20190801|2019-05-17 08:30,17,16.8,16.8,16.79,16.8,6
20190801|2019-05-17 09:00,17,16.78,16.79,16.78,16.79,2
20190801|2019-05-17 09:30,17,16.79,16.79,16.75,16.76,6
20190801|2019-05-17 11:00,17,16.8,16.96,16.8,16.96,8
20190801|2019-05-17 11:30,17,16.99,17.02,16.96,16.99,17
20190801|2019-05-17 12:00,17,17.06,17.1,17.06,17.09,12
20190801|2019-05-17 12:30,17,17.08,17.08,17.06,17.06,14
20190801|2019-05-17 13:00,17,17.04,17.08,17.04,17.08,2
20190801|2019-05-19 17:00,20,17.12,17.13,17.12,17.13,3
20190801|2019-05-19 17:30,20,17.18,17.19,17.18,17.19,2
20190801|2019-05-19 18:00,20,17.2,17.2,17.2,17.2,1
20190801|2019-05-19 19:30,20,17.24,17.24,17.24,17.24,6
20190801|2019-05-20 06:30,20,17.16,17.16,17.16,17.16,4
20190801|2019-05-20 07:00,20,17.18,17.19,17.14,17.14,15
20190801|2019-05-20 07:30,20,17.14,17.14,17.11,17.11,8
20190801|2019-05-20 08:00,20,17.15,17.2,17.15,17.2,3
20190801|2019-05-20 08:30,20,17.22,17.22,17.19,17.22,6
20190801|2019-05-20 09:00,20,17.2,17.24,17.18,17.18,27
20190801|2019-05-20 09:30,20,17.18,17.19,17.16,17.19,6
20190801|2019-05-20 10:00,20,17.17,17.2,17.17,17.2,16
20190801|2019-05-20 11:00,20,17.19,17.19,17.14,17.14,3
20190801|2019-05-20 11:30,20,17.12,17.12,17.12,17.12,4
20190801|2019-05-20 12:00,20,17.1,17.1,17.1,17.1,4
20190801|2019-05-20 12:30,20,17.12,17.12,17.11,17.11,2
20190801|2019-05-20 13:00,20,17.1,17.1,17.1,17.1,1
20190801|2019-05-20 13:30,20,17.09,17.09,17.09,17.09,1
20190801|2019-05-20 15:00,20,17.09,17.11,17.09,17.11,3
20190801|2019-05-20 15:30,20,17.08,17.08,17.08,17.08,2
20190801|2019-05-21 08:00,21,17.05,17.05,17.05,17.05,3
20190801|2019-05-21 08:30,21,17.05,17.05,17.05,17.05,4
20190801|2019-05-21 09:00,21,17.04,17.05,17.03,17.05,33
20190801|2019-05-21 09:30,21,17.05,17.05,17.02,17.04,13
20190801|2019-05-21 10:00,21,17.03,17.09,17.02,17.09,27
20190801|2019-05-21 10:30,21,17.06,17.06,17.06,17.06,1
20190801|2019-05-21 11:00,21,17.03,17.04,16.97,16.99,20
20190801|2019-05-21 12:30,21,17.01,17.01,16.95,16.95,26
20190801|2019-05-21 13:00,21,16.94,16.96,16.93,16.96,11
20190801|2019-05-21 13:30,21,16.94,16.94,16.94,16.94,2
20190801|2019-05-21 15:30,21,16.95,16.95,16.95,16.95,1
20190801|2019-05-22 07:30,22,16.9,16.9,16.86,16.86,5
20190801|2019-05-22 08:00,22,16.85,16.86,16.84,16.85,9
20190801|2019-05-22 08:30,22,16.85,16.85,16.85,16.85,1
20190801|2019-05-22 09:00,22,16.85,16.86,16.84,16.84,19
20190801|2019-05-22 09:30,22,16.86,16.87,16.86,16.87,10
20190801|2019-05-22 10:00,22,16.84,16.85,16.82,16.85,12
20190801|2019-05-22 10:30,22,16.87,16.87,16.85,16.86,19
20190801|2019-05-22 11:30,22,16.86,16.86,16.86,16.86,3
20190801|2019-05-22 12:00,22,16.86,16.86,16.86,16.86,1
20190801|2019-05-22 12:30,22,16.83,16.83,16.83,16.83,1
20190801|2019-05-22 13:00,22,16.82,16.82,16.82,16.82,1
20190801|2019-05-22 13:30,22,16.85,16.85,16.85,16.85,1
20190801|2019-05-22 15:00,22,16.86,16.86,16.86,16.86,1
20190801|2019-05-23 08:30,23,16.97,16.98,16.97,16.97,7
20190801|2019-05-23 09:00,23,16.97,16.97,16.97,16.97,1
20190801|2019-05-23 09:30,23,16.93,16.93,16.93,16.93,1
20190801|2019-05-23 10:00,23,16.91,16.91,16.91,16.91,2
20190801|2019-05-23 10:30,23,16.93,16.98,16.92,16.98,17
20190801|2019-05-23 11:00,23,16.99,17,16.92,16.92,73
20190801|2019-05-23 11:30,23,16.94,16.94,16.94,16.94,3
20190801|2019-05-23 12:00,23,16.9,16.9,16.9,16.9,2
20190801|2019-05-23 13:00,23,16.9,16.9,16.9,16.9,2
20190801|2019-05-23 14:30,23,16.88,16.88,16.87,16.87,3
20190801|2019-05-23 15:30,23,16.88,16.88,16.88,16.88,1
20190801|2019-05-23 20:30,24,16.92,16.92,16.92,16.92,1
20190801|2019-05-24 06:30,24,16.94,16.95,16.94,16.95,2
20190801|2019-05-24 07:30,24,16.93,16.93,16.93,16.93,1
20190801|2019-05-24 08:30,24,16.93,16.95,16.93,16.95,13
20190801|2019-05-24 09:00,24,16.95,16.96,16.93,16.93,10
20190801|2019-05-24 10:30,24,16.93,16.93,16.93,16.93,1
20190801|2019-05-24 11:00,24,16.92,16.92,16.8,16.84,26
20190801|2019-05-24 12:00,24,16.79,16.81,16.78,16.81,7
20190801|2019-05-24 12:30,24,16.82,16.82,16.79,16.81,12
20190801|2019-05-24 13:00,24,16.8,16.8,16.8,16.8,1
20190901|2009-10-01 08:30,1,12.12,12.12,12.12,12.12,3
20190901|2009-10-01 12:00,1,12.09,12.09,12.09,12.09,5
20190901|2017-11-21 11:00,21,16.35,16.35,16.35,16.35,2
20190901|2017-12-07 09:30,7,16.3,16.3,16.3,16.3,5
20190901|2018-01-24 09:00,24,15.95,16.05,15.95,16.05,5
20190901|2018-01-26 12:30,26,16.05,16.05,16.05,16.05,1
20190901|2018-02-02 10:30,2,16.05,16.05,16.05,16.05,2
20190901|2018-02-02 11:00,2,16.05,16.05,16.05,16.05,1
20190901|2018-03-09 13:30,9,16.1,16.1,16.1,16.1,2
20190901|2018-03-14 09:30,14,16.05,16.05,16.05,16.05,2
20190901|2018-03-16 11:30,16,16.15,16.15,16.15,16.15,2
20190901|2018-03-29 08:00,29,16.15,16.15,16.15,16.15,2
20190901|2018-05-09 13:00,9,16.4,16.4,16.4,16.4,1
20190901|2018-05-16 08:00,16,16.6,16.6,16.6,16.6,1
20190901|2018-05-23 11:00,23,16.56,16.56,16.56,16.56,1
20190901|2018-05-23 11:30,23,16.6,16.6,16.6,16.6,1
20190901|2018-06-08 11:00,8,16.8,16.8,16.8,16.8,4
20190901|2018-06-08 12:30,8,16.8,16.8,16.8,16.8,1
20190901|2018-06-18 14:00,18,16.5,16.5,16.5,16.5,1
20190901|2018-06-29 11:30,29,16.5,16.5,16.5,16.5,1
20190901|2018-07-06 10:00,6,16.45,16.45,16.45,16.45,1
20190901|2018-07-12 07:30,12,16.5,16.5,16.5,16.5,1
20190901|2018-07-13 10:30,13,16.47,16.47,16.47,16.47,1
20190901|2018-07-13 11:30,13,16.43,16.43,16.43,16.43,2
20190901|2018-07-19 13:00,19,16.37,16.37,16.37,16.37,1
20190901|2018-07-31 11:30,31,16.43,16.43,16.43,16.43,10
20190901|2018-08-03 08:30,3,16.44,16.44,16.44,16.44,2
20190901|2018-08-03 11:30,3,16.32,16.32,16.32,16.32,2
20190901|2018-08-06 15:30,6,16.28,16.28,16.28,16.28,1
20190901|2018-08-08 08:00,8,16.29,16.29,16.29,16.29,1
20190901|2018-08-08 11:00,8,16.29,16.29,16.29,16.29,9
20190901|2018-08-10 11:00,10,16.44,16.44,16.44,16.44,2
20190901|2018-08-14 14:00,14,16.44,16.44,16.44,16.44,2
20190901|2018-08-16 12:30,16,16.44,16.44,16.44,16.44,10
20190901|2018-08-20 11:30,20,16.44,16.44,16.44,16.44,2
20190901|2018-08-22 08:00,22,16.23,16.23,16.23,16.23,1
20190901|2018-08-22 11:00,22,16.45,16.45,16.45,16.45,1
20190901|2018-08-22 11:30,22,16.45,16.45,16.45,16.45,1
20190901|2018-08-22 12:30,22,16.45,16.45,16.45,16.45,5
20190901|2018-08-23 09:30,23,16.45,16.45,16.45,16.45,2
20190901|2018-08-23 13:00,23,16.58,16.58,16.51,16.51,2
20190901|2018-08-24 11:00,24,16.58,16.58,16.58,16.58,1
20190901|2018-08-27 09:30,27,16.59,16.59,16.59,16.59,5
20190901|2018-08-27 12:00,27,16.57,16.58,16.57,16.58,3
20190901|2018-08-27 14:00,27,16.59,16.6,16.59,16.6,8
20190901|2018-08-28 09:00,28,16.58,16.58,16.58,16.58,10
20190901|2018-08-28 09:30,28,16.43,16.48,16.43,16.48,7
20190901|2018-08-28 15:00,28,16.54,16.54,16.54,16.54,1
20190901|2018-08-30 13:00,30,16.51,16.51,16.51,16.51,1
20190901|2018-08-31 12:00,31,16.5,16.51,16.5,16.51,3
20190901|2018-09-05 10:00,5,16.53,16.53,16.53,16.53,1
20190901|2018-09-05 12:00,5,16.55,16.55,16.55,16.55,25
20190901|2018-09-06 14:00,6,16.39,16.41,16.36,16.41,3
20190901|2018-09-07 09:30,7,16.49,16.49,16.49,16.49,3
20190901|2018-09-07 11:00,7,16.55,16.55,16.55,16.55,1
20190901|2018-09-07 11:30,7,16.57,16.57,16.57,16.57,1
20190901|2018-09-07 12:30,7,16.58,16.58,16.58,16.58,1
20190901|2018-09-10 14:00,10,16.51,16.51,16.51,16.51,2
20190901|2018-09-11 09:00,11,16.53,16.53,16.53,16.53,4
20190901|2018-09-11 12:00,11,16.5,16.5,16.5,16.5,2
20190901|2018-09-11 13:00,11,16.52,16.52,16.52,16.52,1
20190901|2018-09-12 09:00,12,16.51,16.51,16.51,16.51,3
20190901|2018-09-12 10:30,12,16.52,16.52,16.52,16.52,12
20190901|2018-09-12 11:00,12,16.52,16.52,16.52,16.52,2
20190901|2018-09-13 09:00,13,16.4,16.4,16.4,16.4,1
20190901|2018-09-14 10:30,14,16.42,16.42,16.42,16.42,1
20190901|2018-09-17 14:00,17,16.44,16.44,16.44,16.44,2
20190901|2018-09-18 21:30,19,16.4,16.4,16.4,16.4,3
20190901|2018-09-19 09:00,19,16.42,16.42,16.42,16.42,1
20190901|2018-09-20 06:30,20,16.36,16.36,16.36,16.36,1
20190901|2018-09-20 09:30,20,16.41,16.41,16.41,16.41,1
20190901|2018-09-20 13:00,20,16.41,16.41,16.41,16.41,27
20190901|2018-09-21 09:30,21,16.38,16.38,16.38,16.38,4
20190901|2018-09-21 10:30,21,16.44,16.45,16.44,16.45,2
20190901|2018-09-21 11:00,21,16.48,16.48,16.48,16.48,1
20190901|2018-09-21 12:30,21,16.52,16.54,16.52,16.54,4
20190901|2018-09-24 10:00,24,16.51,16.51,16.51,16.51,1
20190901|2018-09-24 10:30,24,16.51,16.51,16.51,16.51,2
20190901|2018-09-24 12:30,24,16.52,16.54,16.5,16.5,6
20190901|2018-09-24 13:00,24,16.53,16.53,16.53,16.53,1
20190901|2018-09-25 11:30,25,16.52,16.52,16.52,16.52,1
20190901|2018-09-25 12:00,25,16.52,16.54,16.52,16.54,4
20190901|2018-09-26 09:00,26,16.52,16.52,16.52,16.52,2
20190901|2018-09-26 09:30,26,16.54,16.54,16.54,16.54,2
20190901|2018-09-26 11:00,26,16.55,16.55,16.55,16.55,10
20190901|2018-09-26 13:00,26,16.54,16.54,16.54,16.54,1
20190901|2018-09-27 13:00,27,16.53,16.53,16.53,16.53,1
20190901|2018-09-27 14:00,27,16.51,16.51,16.51,16.51,1
20190901|2018-10-01 08:00,1,16.54,16.54,16.54,16.54,1
20190901|2018-10-01 10:30,1,16.56,16.56,16.56,16.56,1
20190901|2018-10-01 11:00,1,16.58,16.58,16.58,16.58,1
20190901|2018-10-01 12:00,1,16.59,16.59,16.59,16.59,1
20190901|2018-10-02 10:30,2,16.57,16.57,16.57,16.57,1
20190901|2018-10-02 11:30,2,16.59,16.59,16.59,16.59,1
20190901|2018-10-03 09:00,3,16.55,16.55,16.55,16.55,5
20190901|2018-10-03 10:30,3,16.5,16.5,16.5,16.5,1
20190901|2018-10-03 11:30,3,16.53,16.55,16.53,16.55,2
20190901|2018-10-03 12:30,3,16.56,16.56,16.56,16.56,1
20190901|2018-10-03 13:00,3,16.57,16.57,16.57,16.57,1
20190901|2018-10-05 08:30,5,16.48,16.48,16.48,16.48,1
20190901|2018-10-05 09:30,5,16.55,16.55,16.5,16.5,6
20190901|2018-10-05 11:00,5,16.55,16.55,16.55,16.55,1
20190901|2018-10-08 09:30,8,16.55,16.55,16.55,16.55,1
20190901|2018-10-09 10:30,9,16.57,16.57,16.57,16.57,3
20190901|2018-10-10 11:00,10,16.55,16.55,16.55,16.55,5
20190901|2018-10-10 11:30,10,16.54,16.56,16.54,16.56,3
20190901|2018-10-10 12:00,10,16.55,16.57,16.55,16.57,5
20190901|2018-10-10 12:30,10,16.55,16.57,16.55,16.57,2
20190901|2018-10-11 11:00,11,16.5,16.54,16.48,16.54,12
20190901|2018-10-11 12:30,11,16.49,16.53,16.49,16.53,3
20190901|2018-10-12 08:30,12,16.53,16.53,16.53,16.53,5
20190901|2018-10-12 10:30,12,16.54,16.55,16.54,16.55,2
20190901|2018-10-12 13:00,12,16.55,16.55,16.55,16.55,1
20190901|2018-10-12 13:30,12,16.55,16.55,16.52,16.52,2
20190901|2018-10-15 10:00,15,16.55,16.55,16.55,16.55,1
20190901|2018-10-15 10:30,15,16.57,16.57,16.57,16.57,1
20190901|2018-10-15 11:30,15,16.57,16.57,16.57,16.57,5
20190901|2018-10-15 15:00,15,16.57,16.57,16.57,16.57,4
20190901|2018-10-16 12:30,16,16.57,16.58,16.57,16.58,2
20190901|2018-10-17 09:00,17,16.6,16.6,16.58,16.59,4
20190901|2018-10-17 11:00,17,16.55,16.6,16.55,16.55,17
20190901|2018-10-17 11:30,17,16.6,16.6,16.6,16.6,1
20190901|2018-10-18 09:30,18,16.52,16.52,16.52,16.52,2
20190901|2018-10-18 10:30,18,16.52,16.52,16.52,16.52,2
20190901|2018-10-18 11:30,18,16.55,16.55,16.55,16.55,1
20190901|2018-10-18 12:30,18,16.59,16.59,16.59,16.59,1
20190901|2018-10-18 15:00,18,16.54,16.54,16.54,16.54,3
20190901|2018-10-19 10:30,19,16.55,16.55,16.55,16.55,2
20190901|2018-10-19 11:00,19,16.55,16.55,16.55,16.55,1
20190901|2018-10-19 11:30,19,16.6,16.6,16.6,16.6,1
20190901|2018-10-22 10:30,22,16.56,16.56,16.56,16.56,1
20190901|2018-10-22 11:30,22,16.59,16.59,16.59,16.59,2
20190901|2018-10-22 15:30,22,16.57,16.57,16.57,16.57,1
20190901|2018-10-22 17:00,23,16.56,16.56,16.56,16.56,3
20190901|2018-10-23 09:30,23,16.51,16.55,16.5,16.54,5
20190901|2018-10-23 10:30,23,16.54,16.54,16.52,16.52,3
20190901|2018-10-23 11:00,23,16.56,16.56,16.56,16.56,1
20190901|2018-10-23 11:30,23,16.52,16.56,16.52,16.56,2
20190901|2018-10-23 12:00,23,16.55,16.55,16.55,16.55,1
20190901|2018-10-23 12:30,23,16.53,16.53,16.53,16.53,2
20190901|2018-10-23 13:00,23,16.56,16.56,16.56,16.56,5
20190901|2018-10-24 09:00,24,16.45,16.45,16.45,16.45,1
20190901|2018-10-24 09:30,24,16.47,16.47,16.41,16.44,5
20190901|2018-10-24 12:30,24,16.39,16.39,16.39,16.39,5
20190901|2018-10-24 13:00,24,16.45,16.45,16.45,16.45,2
20190901|2018-10-25 10:00,25,16.42,16.42,16.42,16.42,1
20190901|2018-10-25 10:30,25,16.44,16.44,16.44,16.44,1
20190901|2018-10-25 11:00,25,16.45,16.45,16.45,16.45,1
20190901|2018-10-25 11:30,25,16.48,16.49,16.48,16.49,5
20190901|2018-10-25 12:30,25,16.5,16.51,16.5,16.51,4
20190901|2018-10-25 13:00,25,16.52,16.52,16.52,16.52,3
20190901|2018-10-26 10:30,26,16.54,16.54,16.54,16.54,1
20190901|2018-10-26 11:30,26,16.48,16.48,16.48,16.48,1
20190901|2018-10-26 12:00,26,16.53,16.53,16.53,16.53,1
20190901|2018-10-29 13:00,29,16.5,16.5,16.5,16.5,1
20190901|2018-10-29 14:00,29,16.42,16.42,16.42,16.42,1
20190901|2018-10-30 12:30,30,16.48,16.48,16.48,16.48,1
20190901|2018-10-31 12:30,31,16.49,16.49,16.45,16.48,22
20190901|2018-11-01 09:00,1,16.47,16.47,16.47,16.47,4
20190901|2018-11-01 09:30,1,16.49,16.49,16.4,16.4,6
20190901|2018-11-01 10:00,1,16.5,16.5,16.5,16.5,1
20190901|2018-11-01 11:00,1,16.46,16.46,16.46,16.46,3
20190901|2018-11-01 12:00,1,16.5,16.5,16.49,16.49,2
20190901|2018-11-02 08:30,2,16.52,16.52,16.49,16.49,6
20190901|2018-11-02 11:00,2,16.52,16.52,16.5,16.5,2
20190901|2018-11-02 12:00,2,16.55,16.55,16.55,16.55,1
20190901|2018-11-05 09:30,5,16.52,16.52,16.52,16.52,1
20190901|2018-11-05 13:00,5,16.55,16.55,16.55,16.55,1
20190901|2018-11-06 10:00,6,16.5,16.5,16.5,16.5,1
20190901|2018-11-07 11:00,7,16.46,16.47,16.46,16.47,2
20190901|2018-11-07 12:00,7,16.45,16.45,16.44,16.44,6
20190901|2018-11-07 12:30,7,16.45,16.45,16.45,16.45,1
20190901|2018-11-07 13:00,7,16.44,16.44,16.43,16.44,3
20190901|2018-11-08 13:00,8,16.41,16.41,16.41,16.41,1
20190901|2018-11-09 09:00,9,16.36,16.36,16.36,16.36,5
20190901|2018-11-09 10:00,9,16.34,16.34,16.34,16.34,1
20190901|2018-11-09 10:30,9,16.36,16.36,16.36,16.36,1
20190901|2018-11-09 11:00,9,16.34,16.34,16.34,16.34,2
20190901|2018-11-09 11:30,9,16.33,16.35,16.32,16.35,20
20190901|2018-11-09 12:00,9,16.35,16.36,16.35,16.36,4
20190901|2018-11-09 12:30,9,16.4,16.4,16.4,16.4,1
20190901|2018-11-12 06:30,12,16.4,16.4,16.4,16.4,1
20190901|2018-11-13 09:00,13,16.36,16.36,16.36,16.36,2
20190901|2018-11-13 10:00,13,16.46,16.46,16.46,16.46,1
20190901|2018-11-13 10:30,13,16.45,16.45,16.45,16.45,1
20190901|2018-11-13 11:00,13,16.46,16.49,16.46,16.49,54
20190901|2018-11-13 11:30,13,16.5,16.52,16.5,16.52,3
20190901|2018-11-13 12:00,13,16.5,16.51,16.5,16.51,2
20190901|2018-11-13 13:00,13,16.52,16.52,16.51,16.52,3
20190901|2018-11-14 11:00,14,16.54,16.54,16.53,16.53,4
20190901|2018-11-14 11:30,14,16.51,16.53,16.51,16.53,6
20190901|2018-11-14 12:30,14,16.54,16.54,16.51,16.53,6
20190901|2018-11-14 13:00,14,16.55,16.55,16.52,16.54,3
20190901|2018-11-14 13:30,14,16.54,16.54,16.54,16.54,11
20190901|2018-11-15 09:00,15,16.5,16.5,16.5,16.5,1
20190901|2018-11-15 09:30,15,16.51,16.51,16.51,16.51,1
20190901|2018-11-15 11:00,15,16.53,16.53,16.53,16.53,1
20190901|2018-11-15 12:00,15,16.53,16.56,16.53,16.53,4
20190901|2018-11-16 11:30,16,16.51,16.51,16.51,16.51,2
20190901|2018-11-16 12:30,16,16.55,16.55,16.55,16.55,1
20190901|2018-11-19 08:30,19,16.52,16.52,16.52,16.52,1
20190901|2018-11-19 09:00,19,16.5,16.5,16.5,16.5,1
20190901|2018-11-19 09:30,19,16.54,16.54,16.54,16.54,1
20190901|2018-11-19 11:00,19,16.52,16.52,16.52,16.52,1
20190901|2018-11-19 11:30,19,16.55,16.55,16.55,16.55,1
20190901|2018-11-20 12:00,20,16.48,16.48,16.48,16.48,1
20190901|2018-11-20 12:30,20,16.54,16.54,16.54,16.54,1
20190901|2018-11-20 15:30,20,16.5,16.5,16.5,16.5,3
20190901|2018-11-21 07:30,21,16.49,16.49,16.49,16.49,1
20190901|2018-11-21 09:00,21,16.54,16.54,16.54,16.54,1
20190901|2018-11-21 11:00,21,16.48,16.48,16.46,16.48,6
20190901|2018-11-21 11:30,21,16.46,16.46,16.45,16.45,4
20190901|2018-11-21 12:30,21,16.49,16.49,16.49,16.49,1
20190901|2018-11-26 09:30,26,16.42,16.42,16.42,16.42,1
20190901|2018-11-26 10:00,26,16.37,16.37,16.37,16.37,1
20190901|2018-11-26 11:00,26,16.45,16.45,16.45,16.45,1
20190901|2018-11-26 13:00,26,16.49,16.49,16.49,16.49,1
20190901|2018-11-26 15:00,26,16.45,16.45,16.45,16.45,1
20190901|2018-11-26 15:30,26,16.45,16.45,16.45,16.45,1
20190901|2018-11-27 09:30,27,16.46,16.46,16.45,16.45,2
20190901|2018-11-27 10:30,27,16.43,16.43,16.43,16.43,1
20190901|2018-11-27 11:00,27,16.42,16.44,16.42,16.44,4
20190901|2018-11-27 11:30,27,16.45,16.45,16.45,16.45,5
20190901|2018-11-27 12:30,27,16.42,16.43,16.42,16.43,10
20190901|2018-11-28 12:00,28,16.45,16.45,16.45,16.45,6
20190901|2018-11-28 14:00,28,16.44,16.44,16.44,16.44,1
20190901|2018-11-29 11:00,29,16.44,16.5,16.44,16.5,4
20190901|2018-11-29 12:00,29,16.51,16.51,16.51,16.51,1
20190901|2018-11-30 09:30,30,16.52,16.52,16.52,16.52,1
20190901|2018-11-30 12:00,30,16.47,16.47,16.47,16.47,2
20190901|2018-11-30 12:30,30,16.52,16.52,16.52,16.52,1
20190901|2018-12-03 08:00,3,16.54,16.56,16.54,16.56,8
20190901|2018-12-03 12:30,3,16.55,16.56,16.55,16.56,2
20190901|2018-12-04 12:00,4,16.55,16.56,16.55,16.56,2
20190901|2018-12-04 13:00,4,16.56,16.56,16.56,16.56,7
20190901|2018-12-04 13:30,4,16.53,16.53,16.53,16.53,1
20190901|2018-12-04 15:00,4,16.53,16.53,16.52,16.52,5
20190901|2018-12-05 11:30,5,16.53,16.53,16.53,16.53,1
20190901|2018-12-05 13:00,5,16.56,16.56,16.56,16.56,1
20190901|2018-12-06 09:00,6,16.47,16.47,16.47,16.47,5
20190901|2018-12-06 09:30,6,16.45,16.45,16.45,16.45,2
20190901|2018-12-06 11:00,6,16.46,16.46,16.46,16.46,1
20190901|2018-12-06 13:00,6,16.49,16.49,16.49,16.49,1
20190901|2018-12-06 13:30,6,16.49,16.49,16.49,16.49,1
20190901|2018-12-06 14:00,6,16.49,16.49,16.49,16.49,1
20190901|2018-12-06 15:00,6,16.47,16.47,16.47,16.47,1
20190901|2018-12-07 11:30,7,16.46,16.46,16.46,16.46,1
20190901|2018-12-07 12:00,7,16.47,16.48,16.47,16.48,2
20190901|2018-12-07 12:30,7,16.49,16.49,16.49,16.49,1
20190901|2018-12-10 08:30,10,16.5,16.5,16.49,16.49,4
20190901|2018-12-10 09:30,10,16.49,16.5,16.49,16.5,3
20190901|2018-12-11 09:30,11,16.5,16.54,16.5,16.54,3
20190901|2018-12-11 10:00,11,16.52,16.56,16.52,16.56,2
20190901|2018-12-11 11:00,11,16.49,16.52,16.49,16.52,7
20190901|2018-12-11 12:00,11,16.52,16.53,16.52,16.53,4
20190901|2018-12-11 12:30,11,16.53,16.53,16.52,16.52,8
20190901|2018-12-12 08:30,12,16.56,16.56,16.56,16.56,1
20190901|2018-12-12 09:30,12,16.58,16.58,16.58,16.58,1
20190901|2018-12-12 11:00,12,16.59,16.59,16.59,16.59,1
20190901|2018-12-13 11:30,13,16.59,16.64,16.59,16.64,33
20190901|2018-12-13 12:00,13,16.65,16.65,16.65,16.65,1
20190901|2018-12-13 13:00,13,16.67,16.67,16.67,16.67,1
20190901|2018-12-14 11:00,14,16.66,16.67,16.61,16.61,9
20190901|2018-12-14 12:30,14,16.67,16.67,16.67,16.67,1
20190901|2018-12-14 13:30,14,16.66,16.66,16.66,16.66,1
20190901|2018-12-17 10:30,17,16.58,16.61,16.58,16.61,2
20190901|2018-12-17 13:30,17,16.61,16.61,16.61,16.61,1
20190901|2018-12-18 08:30,18,16.56,16.56,16.56,16.56,2
20190901|2018-12-18 11:00,18,16.6,16.6,16.6,16.6,1
20190901|2018-12-18 11:30,18,16.57,16.62,16.57,16.62,6
20190901|2018-12-18 12:00,18,16.62,16.66,16.62,16.66,4
20190901|2018-12-18 13:30,18,16.61,16.61,16.61,16.61,2
20190901|2018-12-18 15:00,18,16.61,16.61,16.61,16.61,1
20190901|2018-12-19 09:30,19,16.64,16.64,16.64,16.64,2
20190901|2018-12-19 10:30,19,16.6,16.6,16.6,16.6,1
20190901|2018-12-19 11:00,19,16.61,16.61,16.6,16.6,2
20190901|2018-12-19 11:30,19,16.57,16.59,16.57,16.58,3
20190901|2018-12-20 10:30,20,16.65,16.65,16.65,16.65,1
20190901|2018-12-20 11:30,20,16.65,16.67,16.65,16.67,2
20190901|2018-12-20 12:30,20,16.67,16.67,16.67,16.67,1
20190901|2018-12-20 13:00,20,16.69,16.69,16.69,16.69,1
20190901|2018-12-20 14:30,20,16.65,16.65,16.65,16.65,3
20190901|2018-12-20 15:30,20,16.7,16.7,16.7,16.7,13
20190901|2018-12-21 08:30,21,16.71,16.71,16.71,16.71,1
20190901|2018-12-21 09:00,21,16.7,16.7,16.7,16.7,1
20190901|2018-12-21 09:30,21,16.72,16.72,16.72,16.72,1
20190901|2018-12-21 10:00,21,16.7,16.73,16.7,16.73,2
20190901|2018-12-21 10:30,21,16.7,16.7,16.7,16.7,11
20190901|2018-12-21 11:00,21,16.68,16.68,16.67,16.67,2
20190901|2018-12-21 11:30,21,16.65,16.66,16.65,16.66,11
20190901|2018-12-21 12:00,21,16.66,16.66,16.66,16.66,15
20190901|2018-12-21 12:30,21,16.66,16.66,16.66,16.66,2
20190901|2018-12-21 13:00,21,16.63,16.63,16.63,16.63,1
20190901|2018-12-23 17:00,24,16.58,16.58,16.58,16.58,4
20190901|2018-12-24 11:30,24,16.64,16.64,16.64,16.64,1
20190901|2018-12-26 10:30,26,16.63,16.63,16.63,16.63,2
20190901|2018-12-26 12:00,26,16.64,16.64,16.64,16.64,1
20190901|2018-12-27 09:00,27,16.64,16.64,16.64,16.64,2
20190901|2018-12-27 10:30,27,16.67,16.67,16.67,16.67,1
20190901|2018-12-27 13:00,27,16.69,16.69,16.69,16.69,1
20190901|2018-12-27 13:30,27,16.64,16.64,16.64,16.64,1
20190901|2018-12-28 09:00,28,16.69,16.69,16.69,16.69,1
20190901|2018-12-28 09:30,28,16.73,16.73,16.73,16.73,1
20190901|2018-12-28 12:30,28,16.68,16.73,16.68,16.73,5
20190901|2018-12-31 09:00,31,16.73,16.74,16.73,16.74,2
20190901|2018-12-31 10:00,31,16.7,16.7,16.7,16.7,2
20190901|2018-12-31 10:30,31,16.73,16.73,16.73,16.73,1
20190901|2018-12-31 12:00,31,16.73,16.73,16.73,16.73,1
20190901|2019-01-02 09:00,2,16.72,16.73,16.72,16.73,3
20190901|2019-01-02 10:00,2,16.75,16.77,16.75,16.77,5
20190901|2019-01-03 08:00,3,16.7,16.7,16.7,16.7,5
20190901|2019-01-03 11:30,3,16.74,16.74,16.74,16.74,1
20190901|2019-01-03 12:00,3,16.75,16.75,16.75,16.75,1
20190901|2019-01-03 12:30,3,16.71,16.75,16.71,16.75,7
20190901|2019-01-03 13:30,3,16.75,16.75,16.75,16.75,2
20190901|2019-01-04 12:00,4,16.73,16.73,16.73,16.73,1
20190901|2019-01-04 13:00,4,16.75,16.77,16.75,16.77,3
20190901|2019-01-07 09:30,7,16.72,16.73,16.72,16.72,3
20190901|2019-01-07 10:00,7,16.72,16.72,16.72,16.72,10
20190901|2019-01-07 10:30,7,16.73,16.73,16.73,16.73,1
20190901|2019-01-07 13:00,7,16.66,16.72,16.65,16.65,10
20190901|2019-01-07 14:00,7,16.64,16.64,16.64,16.64,3
20190901|2019-01-08 11:00,8,16.69,16.7,16.69,16.7,20
20190901|2019-01-08 11:30,8,16.63,16.66,16.63,16.66,3
20190901|2019-01-08 12:30,8,16.65,16.65,16.63,16.65,4
20190901|2019-01-08 13:00,8,16.62,16.62,16.62,16.62,1
20190901|2019-01-08 13:30,8,16.61,16.61,16.61,16.61,1
20190901|2019-01-09 10:30,9,16.61,16.61,16.61,16.61,60
20190901|2019-01-09 11:00,9,16.61,16.62,16.6,16.62,6
20190901|2019-01-09 11:30,9,16.62,16.64,16.62,16.64,3
20190901|2019-01-09 12:00,9,16.64,16.64,16.64,16.64,1
20190901|2019-01-09 13:00,9,16.67,16.67,16.67,16.67,1
20190901|2019-01-10 10:30,10,16.69,16.69,16.69,16.69,1
20190901|2019-01-10 11:30,10,16.7,16.7,16.69,16.69,3
20190901|2019-01-10 12:00,10,16.7,16.7,16.7,16.7,1
20190901|2019-01-10 12:30,10,16.7,16.7,16.68,16.69,9
20190901|2019-01-10 13:00,10,16.71,16.72,16.71,16.72,3
20190901|2019-01-10 13:30,10,16.7,16.7,16.7,16.7,1
20190901|2019-01-11 09:30,11,16.72,16.72,16.7,16.7,12
20190901|2019-01-11 10:00,11,16.72,16.72,16.72,16.72,1
20190901|2019-01-11 10:30,11,16.72,16.73,16.72,16.73,4
20190901|2019-01-11 11:00,11,16.72,16.75,16.72,16.75,6
20190901|2019-01-11 11:30,11,16.72,16.72,16.72,16.72,2
20190901|2019-01-11 12:00,11,16.74,16.74,16.73,16.73,3
20190901|2019-01-11 13:00,11,16.77,16.77,16.77,16.77,1
20190901|2019-01-14 08:00,14,16.75,16.75,16.75,16.75,8
20190901|2019-01-14 08:30,14,16.72,16.76,16.72,16.76,2
20190901|2019-01-14 09:00,14,16.72,16.72,16.71,16.71,10
20190901|2019-01-14 09:30,14,16.74,16.74,16.74,16.74,1
20190901|2019-01-14 11:30,14,16.75,16.75,16.75,16.75,1
20190901|2019-01-14 13:30,14,16.73,16.73,16.73,16.73,5
20190901|2019-01-14 15:30,14,16.7,16.7,16.7,16.7,1
20190901|2019-01-15 08:00,15,16.75,16.75,16.75,16.75,1
20190901|2019-01-15 08:30,15,16.75,16.75,16.75,16.75,3
20190901|2019-01-15 09:30,15,16.75,16.75,16.75,16.75,2
20190901|2019-01-15 11:00,15,16.74,16.74,16.74,16.74,3
20190901|2019-01-15 11:30,15,16.74,16.74,16.74,16.74,2
20190901|2019-01-15 13:30,15,16.72,16.72,16.72,16.72,5
20190901|2019-01-15 14:00,15,16.71,16.71,16.71,16.71,1
20190901|2019-01-16 08:30,16,16.7,16.7,16.69,16.7,12
20190901|2019-01-16 09:00,16,16.69,16.69,16.69,16.69,1
20190901|2019-01-16 10:00,16,16.7,16.7,16.7,16.7,1
20190901|2019-01-16 10:30,16,16.68,16.68,16.68,16.68,2
20190901|2019-01-16 11:00,16,16.69,16.69,16.69,16.69,1
20190901|2019-01-16 11:30,16,16.7,16.7,16.69,16.69,2
20190901|2019-01-17 08:30,17,16.65,16.66,16.65,16.66,2
20190901|2019-01-17 09:00,17,16.63,16.63,16.62,16.62,6
20190901|2019-01-17 10:00,17,16.6,16.6,16.6,16.6,7
20190901|2019-01-17 11:00,17,16.55,16.55,16.55,16.55,20
20190901|2019-01-17 11:30,17,16.6,16.6,16.6,16.6,1
20190901|2019-01-17 19:30,18,16.6,16.6,16.6,16.6,1
20190901|2019-01-18 08:30,18,16.58,16.58,16.58,16.58,5
20190901|2019-01-18 09:00,18,16.57,16.57,16.57,16.57,1
20190901|2019-01-18 10:00,18,16.57,16.57,16.57,16.57,1
20190901|2019-01-18 10:30,18,16.56,16.56,16.56,16.56,1
20190901|2019-01-18 11:00,18,16.6,16.6,16.6,16.6,1
20190901|2019-01-18 11:30,18,16.55,16.56,16.54,16.56,6
20190901|2019-01-18 12:00,18,16.56,16.57,16.56,16.57,2
20190901|2019-01-18 13:00,18,16.56,16.56,16.55,16.55,8
20190901|2019-01-21 20:30,22,16.65,16.65,16.65,16.65,2
20190901|2019-01-22 08:30,22,16.6,16.6,16.6,16.6,5
20190901|2019-01-22 09:30,22,16.53,16.53,16.53,16.53,9
20190901|2019-01-22 10:00,22,16.51,16.52,16.48,16.51,21
20190901|2019-01-22 10:30,22,16.49,16.49,16.49,16.49,1
20190901|2019-01-22 11:00,22,16.5,16.5,16.5,16.5,1
20190901|2019-01-22 12:30,22,16.5,16.51,16.5,16.51,6
20190901|2019-01-22 13:00,22,16.52,16.52,16.49,16.49,6
20190901|2019-01-22 13:30,22,16.48,16.48,16.48,16.48,5
20190901|2019-01-23 10:00,23,16.45,16.45,16.45,16.45,1
20190901|2019-01-23 10:30,23,16.42,16.43,16.42,16.43,3
20190901|2019-01-23 11:00,23,16.41,16.41,16.41,16.41,1
20190901|2019-01-23 12:00,23,16.41,16.42,16.41,16.42,4
20190901|2019-01-23 14:00,23,16.46,16.46,16.46,16.46,1
20190901|2019-01-24 08:00,24,16.41,16.41,16.41,16.41,3
20190901|2019-01-24 08:30,24,16.34,16.34,16.33,16.33,3
20190901|2019-01-24 09:00,24,16.31,16.33,16.31,16.31,4
20190901|2019-01-24 09:30,24,16.29,16.29,16.25,16.25,15
20190901|2019-01-24 10:00,24,16.25,16.32,16.25,16.32,2
20190901|2019-01-24 10:30,24,16.27,16.27,16.27,16.27,1
20190901|2019-01-24 11:30,24,16.3,16.33,16.27,16.27,8
20190901|2019-01-24 12:00,24,16.29,16.29,16.27,16.27,10
20190901|2019-01-24 12:30,24,16.28,16.31,16.28,16.31,2
20190901|2019-01-24 13:00,24,16.32,16.32,16.3,16.3,6
20190901|2019-01-24 14:30,24,16.3,16.3,16.3,16.3,1
20190901|2019-01-25 11:00,25,16.33,16.34,16.33,16.34,4
20190901|2019-01-25 11:30,25,16.34,16.34,16.31,16.31,2
20190901|2019-01-25 12:00,25,16.33,16.33,16.33,16.33,1
20190901|2019-01-25 12:30,25,16.33,16.34,16.33,16.34,3
20190901|2019-01-25 13:00,25,16.34,16.34,16.34,16.34,9
20190901|2019-01-28 03:30,28,16.35,16.35,16.35,16.35,2
20190901|2019-01-28 07:30,28,16.31,16.31,16.3,16.3,2
20190901|2019-01-28 08:00,28,16.35,16.35,16.35,16.35,1
20190901|2019-01-28 09:00,28,16.3,16.35,16.3,16.35,2
20190901|2019-01-28 10:00,28,16.38,16.38,16.38,16.38,3
20190901|2019-01-28 13:30,28,16.34,16.34,16.34,16.34,1
20190901|2019-01-28 15:30,28,16.37,16.38,16.37,16.38,2
20190901|2019-01-29 09:00,29,16.35,16.35,16.35,16.35,4
20190901|2019-01-29 09:30,29,16.39,16.39,16.39,16.39,1
20190901|2019-01-29 10:00,29,16.4,16.42,16.35,16.42,3
20190901|2019-01-29 10:30,29,16.42,16.42,16.39,16.39,3
20190901|2019-01-29 11:30,29,16.4,16.4,16.4,16.4,1
20190901|2019-01-30 11:00,30,16.43,16.43,16.43,16.43,1
20190901|2019-01-30 12:30,30,16.44,16.45,16.44,16.44,7
20190901|2019-01-30 13:30,30,16.42,16.42,16.42,16.42,2
20190901|2019-01-30 14:30,30,16.46,16.46,16.46,16.46,2
20190901|2019-01-31 10:00,31,16.43,16.43,16.43,16.43,1
20190901|2019-02-01 10:30,1,16.43,16.43,16.43,16.43,2
20190901|2019-02-01 11:30,1,16.43,16.43,16.43,16.43,1
20190901|2019-02-01 12:00,1,16.42,16.45,16.42,16.45,6
20190901|2019-02-04 10:30,4,16.43,16.44,16.43,16.44,10
20190901|2019-02-04 12:00,4,16.41,16.41,16.41,16.41,3
20190901|2019-02-04 13:00,4,16.41,16.42,16.41,16.41,3
20190901|2019-02-04 14:00,4,16.4,16.4,16.4,16.4,1
20190901|2019-02-05 08:30,5,16.43,16.43,16.35,16.35,5
20190901|2019-02-05 09:00,5,16.34,16.34,16.34,16.34,1
20190901|2019-02-05 09:30,5,16.32,16.32,16.32,16.32,1
20190901|2019-02-05 10:30,5,16.32,16.32,16.32,16.32,1
20190901|2019-02-05 11:30,5,16.34,16.35,16.32,16.35,4
20190901|2019-02-05 13:00,5,16.3,16.3,16.3,16.3,2
20190901|2019-02-05 13:30,5,16.3,16.3,16.28,16.28,8
20190901|2019-02-06 08:30,6,16.36,16.36,16.36,16.36,1
20190901|2019-02-06 10:00,6,16.3,16.36,16.3,16.36,3
20190901|2019-02-06 12:00,6,16.31,16.36,16.3,16.36,11
20190901|2019-02-06 13:00,6,16.37,16.38,16.37,16.38,3
20190901|2019-02-07 08:00,7,16.39,16.39,16.39,16.39,1
20190901|2019-02-07 09:30,7,16.37,16.38,16.37,16.38,2
20190901|2019-02-07 10:30,7,16.38,16.38,16.38,16.38,1
20190901|2019-02-07 11:00,7,16.4,16.44,16.37,16.43,35
20190901|2019-02-07 13:00,7,16.4,16.43,16.4,16.43,2
20190901|2019-02-08 10:30,8,16.42,16.42,16.42,16.42,1
20190901|2019-02-08 13:30,8,16.36,16.36,16.36,16.36,1
20190901|2019-02-11 13:00,11,16.35,16.39,16.35,16.39,3
20190901|2019-02-11 13:30,11,16.35,16.35,16.35,16.35,1
20190901|2019-02-12 11:00,12,16.4,16.4,16.4,16.4,1
20190901|2019-02-12 15:00,12,16.35,16.35,16.35,16.35,2
20190901|2019-02-12 15:30,12,16.34,16.34,16.34,16.34,3
20190901|2019-02-13 08:30,13,16.42,16.42,16.42,16.42,1
20190901|2019-02-13 10:00,13,16.35,16.35,16.35,16.35,1
20190901|2019-02-13 10:30,13,16.38,16.38,16.33,16.33,4
20190901|2019-02-13 12:30,13,16.36,16.36,16.36,16.36,1
20190901|2019-02-14 08:30,14,16.3,16.3,16.3,16.3,2
20190901|2019-02-14 09:00,14,16.29,16.29,16.29,16.29,1
20190901|2019-02-14 11:30,14,16.24,16.27,16.24,16.27,3
20190901|2019-02-14 12:00,14,16.24,16.24,16.24,16.24,6
20190901|2019-02-14 12:30,14,16.3,16.3,16.3,16.3,1
20190901|2019-02-15 11:30,15,16.3,16.32,16.3,16.32,2
20190901|2019-02-19 07:30,19,16.32,16.35,16.32,16.35,4
20190901|2019-02-19 08:30,19,16.36,16.36,16.36,16.36,1
20190901|2019-02-19 09:00,19,16.27,16.37,16.27,16.37,3
20190901|2019-02-19 10:30,19,16.3,16.3,16.3,16.3,1
20190901|2019-02-19 11:00,19,16.32,16.32,16.32,16.32,1
20190901|2019-02-19 12:00,19,16.32,16.32,16.32,16.32,1
20190901|2019-02-19 13:00,19,16.34,16.34,16.34,16.34,1
20190901|2019-02-20 08:30,20,16.36,16.36,16.31,16.31,2
20190901|2019-02-20 09:00,20,16.28,16.35,16.28,16.35,3
20190901|2019-02-20 10:30,20,16.35,16.35,16.35,16.35,5
20190901|2019-02-20 11:30,20,16.28,16.28,16.28,16.28,5
20190901|2019-02-20 12:00,20,16.3,16.3,16.3,16.3,10
20190901|2019-02-20 12:30,20,16.32,16.32,16.32,16.32,1
20190901|2019-02-21 08:00,21,16.25,16.27,16.25,16.27,2
20190901|2019-02-21 09:30,21,16.29,16.29,16.29,16.29,1
20190901|2019-02-21 10:00,21,16.3,16.3,16.3,16.3,1
20190901|2019-02-21 11:00,21,16.33,16.34,16.33,16.34,2
20190901|2019-02-21 11:30,21,16.3,16.34,16.29,16.34,3
20190901|2019-02-21 12:00,21,16.33,16.33,16.33,16.33,1
20190901|2019-02-21 12:30,21,16.33,16.34,16.33,16.34,3
20190901|2019-02-22 10:30,22,16.34,16.36,16.34,16.36,3
20190901|2019-02-22 11:30,22,16.36,16.36,16.36,16.36,3
20190901|2019-02-22 13:00,22,16.42,16.42,16.42,16.42,2
20190901|2019-02-25 09:00,25,16.4,16.41,16.39,16.41,8
20190901|2019-02-25 09:30,25,16.41,16.45,16.4,16.4,8
20190901|2019-02-25 10:00,25,16.41,16.41,16.39,16.39,3
20190901|2019-02-25 10:30,25,16.37,16.37,16.37,16.37,1
20190901|2019-02-25 11:00,25,16.44,16.44,16.44,16.44,1
20190901|2019-02-25 12:00,25,16.44,16.45,16.44,16.45,6
20190901|2019-02-25 12:30,25,16.49,16.49,16.49,16.49,1
20190901|2019-02-25 13:00,25,16.46,16.48,16.46,16.48,2
20190901|2019-02-26 08:30,26,16.49,16.49,16.49,16.49,1
20190901|2019-02-26 09:00,26,16.5,16.5,16.5,16.5,5
20190901|2019-02-26 12:30,26,16.49,16.49,16.42,16.49,4
20190901|2019-02-26 13:00,26,16.49,16.5,16.49,16.5,26
20190901|2019-02-27 08:30,27,16.47,16.53,16.47,16.53,6
20190901|2019-02-27 09:00,27,16.53,16.53,16.53,16.53,1
20190901|2019-02-27 11:00,27,16.48,16.48,16.48,16.48,3
20190901|2019-02-27 11:30,27,16.46,16.46,16.46,16.46,1
20190901|2019-02-27 12:00,27,16.42,16.42,16.42,16.42,1
20190901|2019-02-27 12:30,27,16.43,16.43,16.42,16.42,2
20190901|2019-02-27 13:00,27,16.44,16.44,16.44,16.44,1
20190901|2019-02-27 13:30,27,16.44,16.44,16.44,16.44,4
20190901|2019-02-27 14:30,27,16.39,16.39,16.39,16.39,1
20190901|2019-02-27 15:00,27,16.35,16.35,16.35,16.35,5
20190901|2019-02-28 00:30,28,16.41,16.41,16.41,16.41,1
20190901|2019-02-28 02:00,28,16.41,16.41,16.41,16.41,1
20190901|2019-02-28 02:30,28,16.42,16.42,16.42,16.42,4
20190901|2019-02-28 09:00,28,16.42,16.44,16.42,16.44,4
20190901|2019-02-28 12:00,28,16.34,16.37,16.34,16.37,2
20190901|2019-02-28 15:30,28,16.31,16.31,16.31,16.31,2
20190901|2019-03-01 09:30,1,16.28,16.33,16.28,16.33,2
20190901|2019-03-01 11:30,1,16.33,16.33,16.33,16.33,2
20190901|2019-03-04 08:30,4,16.31,16.31,16.31,16.31,2
20190901|2019-03-04 10:00,4,16.35,16.35,16.35,16.35,1
20190901|2019-03-05 10:00,5,16.3,16.3,16.3,16.3,1
20190901|2019-03-05 10:30,5,16.34,16.34,16.28,16.28,6
20190901|2019-03-05 11:30,5,16.37,16.37,16.37,16.37,1
20190901|2019-03-05 12:30,5,16.38,16.38,16.38,16.38,1
20190901|2019-03-06 09:00,6,16.39,16.39,16.39,16.39,1
20190901|2019-03-06 09:30,6,16.41,16.42,16.41,16.42,2
20190901|2019-03-07 11:00,7,16.39,16.39,16.39,16.39,1
20190901|2019-03-08 09:30,8,16.33,16.39,16.33,16.39,6
20190901|2019-03-08 11:00,8,16.36,16.36,16.36,16.36,1
20190901|2019-03-08 11:30,8,16.4,16.4,16.4,16.4,2
20190901|2019-03-11 09:30,11,16.38,16.38,16.38,16.38,2
20190901|2019-03-11 10:00,11,16.4,16.4,16.4,16.4,1
20190901|2019-03-11 13:00,11,16.4,16.4,16.4,16.4,1
20190901|2019-03-12 08:30,12,16.37,16.4,16.37,16.4,3
20190901|2019-03-12 09:00,12,16.36,16.36,16.36,16.36,2
20190901|2019-03-12 11:00,12,16.4,16.41,16.4,16.41,2
20190901|2019-03-12 12:00,12,16.47,16.47,16.47,16.47,1
20190901|2019-03-12 13:30,12,16.45,16.45,16.45,16.45,1
20190901|2019-03-13 08:30,13,16.47,16.47,16.47,16.47,1
20190901|2019-03-13 11:00,13,16.46,16.46,16.46,16.46,5
20190901|2019-03-13 14:00,13,16.43,16.43,16.43,16.43,1
20190901|2019-03-14 09:00,14,16.49,16.49,16.49,16.49,1
20190901|2019-03-14 10:30,14,16.48,16.48,16.48,16.48,1
20190901|2019-03-14 11:00,14,16.5,16.5,16.5,16.5,1
20190901|2019-03-14 11:30,14,16.5,16.5,16.5,16.5,1
20190901|2019-03-14 12:00,14,16.5,16.5,16.5,16.5,4
20190901|2019-03-14 12:30,14,16.5,16.5,16.5,16.5,1
20190901|2019-03-14 13:00,14,16.5,16.51,16.5,16.51,51
20190901|2019-03-14 14:00,14,16.47,16.47,16.47,16.47,1
20190901|2019-03-14 14:30,14,16.5,16.5,16.5,16.5,1
20190901|2019-03-15 08:30,15,16.47,16.47,16.47,16.47,1
20190901|2019-03-15 09:00,15,16.47,16.47,16.47,16.47,1
20190901|2019-03-15 10:00,15,16.49,16.49,16.49,16.49,1
20190901|2019-03-15 10:30,15,16.47,16.47,16.47,16.47,1
20190901|2019-03-15 11:00,15,16.47,16.47,16.45,16.45,2
20190901|2019-03-15 11:30,15,16.47,16.48,16.47,16.48,2
20190901|2019-03-15 12:00,15,16.45,16.45,16.39,16.39,3
20190901|2019-03-15 12:30,15,16.37,16.43,16.37,16.43,4
20190901|2019-03-15 13:00,15,16.38,16.41,16.36,16.41,4
20190901|2019-03-18 08:30,18,16.34,16.34,16.3,16.3,3
20190901|2019-03-18 10:30,18,16.34,16.34,16.33,16.33,2
20190901|2019-03-18 15:00,18,16.33,16.33,16.33,16.33,3
20190901|2019-03-19 08:30,19,16.3,16.3,16.26,16.26,2
20190901|2019-03-19 09:30,19,16.32,16.32,16.32,16.32,1
20190901|2019-03-19 11:00,19,16.35,16.4,16.35,16.4,4
20190901|2019-03-19 12:30,19,16.39,16.39,16.39,16.39,1
20190901|2019-03-19 14:00,19,16.4,16.4,16.4,16.4,10
20190901|2019-03-19 17:00,20,16.39,16.39,16.39,16.39,5
20190901|2019-03-20 09:00,20,16.33,16.33,16.33,16.33,1
20190901|2019-03-20 10:00,20,16.38,16.38,16.38,16.38,2
20190901|2019-03-20 11:00,20,16.39,16.39,16.39,16.39,1
20190901|2019-03-20 11:30,20,16.42,16.42,16.42,16.42,25
20190901|2019-03-20 12:00,20,16.45,16.45,16.44,16.44,19
20190901|2019-03-20 13:00,20,16.44,16.44,16.44,16.44,1
20190901|2019-03-21 08:00,21,16.45,16.45,16.45,16.45,1
20190901|2019-03-21 08:30,21,16.5,16.5,16.5,16.5,4
20190901|2019-03-21 09:00,21,16.41,16.46,16.41,16.41,4
20190901|2019-03-21 10:00,21,16.49,16.49,16.49,16.49,1
20190901|2019-03-21 10:30,21,16.44,16.5,16.44,16.45,7
20190901|2019-03-21 11:30,21,16.48,16.48,16.48,16.48,1
20190901|2019-03-21 12:00,21,16.49,16.49,16.49,16.49,1
20190901|2019-03-21 14:30,21,16.44,16.44,16.43,16.44,4
20190901|2019-03-22 05:00,22,16.45,16.45,16.45,16.45,1
20190901|2019-03-22 07:30,22,16.49,16.49,16.49,16.49,1
20190901|2019-03-22 11:00,22,16.46,16.46,16.46,16.46,1
20190901|2019-03-22 11:30,22,16.4,16.4,16.4,16.4,3
20190901|2019-03-22 12:30,22,16.45,16.45,16.4,16.4,4
20190901|2019-03-22 13:00,22,16.4,16.4,16.32,16.39,13
20190901|2019-03-22 13:30,22,16.39,16.39,16.39,16.39,1
20190901|2019-03-25 08:30,25,16.45,16.45,16.43,16.44,3
20190901|2019-03-25 09:00,25,16.45,16.45,16.45,16.45,1
20190901|2019-03-25 10:30,25,16.44,16.44,16.42,16.42,2
20190901|2019-03-25 11:00,25,16.44,16.45,16.44,16.45,5
20190901|2019-03-25 11:30,25,16.41,16.44,16.41,16.44,2
20190901|2019-03-25 12:00,25,16.44,16.49,16.44,16.49,18
20190901|2019-03-25 12:30,25,16.45,16.45,16.45,16.45,2
20190901|2019-03-25 13:00,25,16.4,16.43,16.39,16.39,7
20190901|2019-03-25 15:30,25,16.4,16.4,16.4,16.4,2
20190901|2019-03-26 09:00,26,16.47,16.47,16.47,16.47,3
20190901|2019-03-26 09:30,26,16.44,16.44,16.44,16.44,1
20190901|2019-03-26 10:00,26,16.46,16.46,16.46,16.46,1
20190901|2019-03-26 10:30,26,16.48,16.48,16.48,16.48,1
20190901|2019-03-27 08:30,27,16.47,16.47,16.47,16.47,1
20190901|2019-03-27 11:00,27,16.48,16.48,16.48,16.48,1
20190901|2019-03-27 12:30,27,16.45,16.48,16.45,16.48,2
20190901|2019-03-27 13:00,27,16.46,16.49,16.46,16.49,3
20190901|2019-03-27 14:30,27,16.49,16.49,16.49,16.49,16
20190901|2019-03-28 08:30,28,16.53,16.53,16.53,16.53,1
20190901|2019-03-28 11:00,28,16.48,16.49,16.45,16.49,7
20190901|2019-03-28 12:30,28,16.52,16.52,16.52,16.52,1
20190901|2019-03-29 08:30,29,16.47,16.47,16.47,16.47,1
20190901|2019-03-29 09:00,29,16.5,16.5,16.5,16.5,1
20190901|2019-03-29 11:30,29,16.47,16.5,16.47,16.5,6
20190901|2019-03-29 13:00,29,16.5,16.5,16.5,16.5,2
20190901|2019-03-29 13:30,29,16.5,16.5,16.5,16.5,1
20190901|2019-04-01 09:00,1,16.48,16.5,16.48,16.5,5
20190901|2019-04-01 09:30,1,16.5,16.5,16.5,16.5,3
20190901|2019-04-01 10:30,1,16.5,16.5,16.5,16.5,110
20190901|2019-04-01 11:00,1,16.5,16.51,16.5,16.51,10
20190901|2019-04-01 11:30,1,16.53,16.53,16.53,16.53,1
20190901|2019-04-01 12:00,1,16.53,16.53,16.53,16.53,4
20190901|2019-04-01 13:00,1,16.49,16.53,16.47,16.53,21
20190901|2019-04-02 08:00,2,16.52,16.52,16.52,16.52,1
20190901|2019-04-02 08:30,2,16.54,16.54,16.54,16.54,1
20190901|2019-04-02 09:00,2,16.54,16.54,16.54,16.54,1
20190901|2019-04-02 10:30,2,16.49,16.52,16.49,16.52,6
20190901|2019-04-02 11:00,2,16.54,16.54,16.54,16.54,6
20190901|2019-04-02 12:30,2,16.52,16.54,16.52,16.54,6
20190901|2019-04-02 13:00,2,16.55,16.55,16.52,16.52,25
20190901|2019-04-02 13:30,2,16.52,16.52,16.52,16.52,4
20190901|2019-04-02 14:00,2,16.53,16.53,16.53,16.53,2
20190901|2019-04-02 15:00,2,16.54,16.54,16.54,16.54,3
20190901|2019-04-03 07:30,3,16.59,16.59,16.59,16.59,1
20190901|2019-04-03 08:30,3,16.58,16.58,16.55,16.55,4
20190901|2019-04-03 09:00,3,16.54,16.58,16.54,16.58,4
20190901|2019-04-03 09:30,3,16.53,16.53,16.53,16.53,2
20190901|2019-04-03 10:00,3,16.51,16.51,16.51,16.51,3
20190901|2019-04-03 10:30,3,16.54,16.54,16.54,16.54,1
20190901|2019-04-03 11:00,3,16.5,16.5,16.49,16.49,16
20190901|2019-04-03 11:30,3,16.5,16.5,16.5,16.5,2
20190901|2019-04-03 12:00,3,16.51,16.51,16.51,16.51,1
20190901|2019-04-03 13:00,3,16.54,16.56,16.54,16.56,2
20190901|2019-04-03 15:30,3,16.5,16.5,16.5,16.5,1
20190901|2019-04-04 08:30,4,16.54,16.54,16.54,16.54,1
20190901|2019-04-04 09:00,4,16.57,16.57,16.57,16.57,1
20190901|2019-04-04 10:30,4,16.53,16.53,16.53,16.53,1
20190901|2019-04-04 11:30,4,16.48,16.48,16.48,16.48,1
20190901|2019-04-04 12:00,4,16.5,16.52,16.5,16.52,2
20190901|2019-04-04 12:30,4,16.54,16.54,16.54,16.54,1
20190901|2019-04-04 13:00,4,16.55,16.57,16.54,16.55,34
20190901|2019-04-04 13:30,4,16.49,16.49,16.49,16.49,1
20190901|2019-04-05 08:00,5,16.58,16.58,16.58,16.58,1
20190901|2019-04-05 12:30,5,16.58,16.58,16.58,16.58,1
20190901|2019-04-05 13:00,5,16.54,16.58,16.54,16.58,2
20190901|2019-04-08 08:30,8,16.59,16.59,16.59,16.59,1
20190901|2019-04-08 09:30,8,16.55,16.55,16.55,16.55,10
20190901|2019-04-08 10:00,8,16.56,16.56,16.56,16.56,1
20190901|2019-04-08 11:00,8,16.55,16.55,16.55,16.55,6
20190901|2019-04-09 08:00,9,16.54,16.54,16.54,16.54,2
20190901|2019-04-09 08:30,9,16.5,16.52,16.5,16.52,6
20190901|2019-04-09 09:00,9,16.53,16.53,16.53,16.53,1
20190901|2019-04-09 09:30,9,16.53,16.53,16.53,16.53,2
20190901|2019-04-09 11:00,9,16.51,16.56,16.51,16.56,3
20190901|2019-04-09 11:30,9,16.54,16.54,16.54,16.54,2
20190901|2019-04-09 12:00,9,16.56,16.56,16.56,16.56,2
20190901|2019-04-09 12:30,9,16.57,16.58,16.57,16.58,2
20190901|2019-04-10 06:30,10,16.58,16.58,16.58,16.58,1
20190901|2019-04-10 07:30,10,16.58,16.58,16.58,16.58,1
20190901|2019-04-10 08:30,10,16.59,16.59,16.59,16.59,1
20190901|2019-04-10 09:30,10,16.57,16.59,16.57,16.59,5
20190901|2019-04-10 11:00,10,16.59,16.59,16.59,16.59,5
20190901|2019-04-10 11:30,10,16.6,16.6,16.6,16.6,1
20190901|2019-04-10 13:00,10,16.58,16.59,16.58,16.59,4
20190901|2019-04-10 15:30,10,16.54,16.54,16.54,16.54,1
20190901|2019-04-11 07:30,11,16.54,16.54,16.54,16.54,1
20190901|2019-04-11 08:00,11,16.53,16.56,16.5,16.5,13
20190901|2019-04-11 08:30,11,16.51,16.51,16.51,16.51,1
20190901|2019-04-11 09:30,11,16.52,16.53,16.52,16.53,2
20190901|2019-04-11 12:00,11,16.51,16.51,16.51,16.51,1
20190901|2019-04-11 13:00,11,16.53,16.53,16.5,16.53,8
20190901|2019-04-11 13:30,11,16.49,16.49,16.47,16.47,2
20190901|2019-04-12 08:30,12,16.46,16.5,16.46,16.5,6
20190901|2019-04-12 09:00,12,16.5,16.5,16.47,16.49,5
20190901|2019-04-12 11:00,12,16.5,16.5,16.5,16.5,2
20190901|2019-04-12 12:00,12,16.51,16.51,16.51,16.51,1
20190901|2019-04-15 09:00,15,16.52,16.52,16.52,16.52,1
20190901|2019-04-15 10:00,15,16.53,16.53,16.53,16.53,1
20190901|2019-04-15 10:30,15,16.53,16.55,16.53,16.55,3
20190901|2019-04-15 11:00,15,16.51,16.51,16.51,16.51,10
20190901|2019-04-15 11:30,15,16.5,16.5,16.5,16.5,1
20190901|2019-04-15 13:00,15,16.48,16.5,16.48,16.5,2
20190901|2019-04-15 14:00,15,16.5,16.5,16.5,16.5,7
20190901|2019-04-15 14:30,15,16.5,16.5,16.5,16.5,7
20190901|2019-04-16 08:30,16,16.5,16.5,16.5,16.5,1
20190901|2019-04-16 10:00,16,16.48,16.5,16.48,16.5,3
20190901|2019-04-16 11:00,16,16.51,16.51,16.51,16.51,5
20190901|2019-04-16 11:30,16,16.51,16.55,16.51,16.55,3
20190901|2019-04-17 10:00,17,16.55,16.55,16.55,16.55,5
20190901|2019-04-17 11:00,17,16.55,16.59,16.55,16.59,4
20190901|2019-04-17 12:30,17,16.59,16.6,16.59,16.6,2
20190901|2019-04-17 13:00,17,16.59,16.6,16.59,16.6,21
20190901|2019-04-17 13:30,17,16.62,16.65,16.62,16.65,4
20190901|2019-04-17 14:00,17,16.64,16.64,16.64,16.64,1
20190901|2019-04-17 15:00,17,16.64,16.64,16.64,16.64,4
20190901|2019-04-18 08:30,18,16.64,16.65,16.64,16.65,8
20190901|2019-04-18 09:00,18,16.63,16.68,16.63,16.68,16
20190901|2019-04-18 10:00,18,16.65,16.65,16.65,16.65,1
20190901|2019-04-18 10:30,18,16.65,16.68,16.65,16.68,3
20190901|2019-04-18 11:00,18,16.63,16.63,16.59,16.59,17
20190901|2019-04-18 12:00,18,16.63,16.63,16.63,16.63,1
20190901|2019-04-18 13:00,18,16.64,16.65,16.64,16.64,3
20190901|2019-04-18 13:30,18,16.62,16.63,16.62,16.63,4
20190901|2019-04-22 08:00,22,16.64,16.64,16.64,16.64,1
20190901|2019-04-22 09:00,22,16.61,16.64,16.61,16.64,4
20190901|2019-04-22 09:30,22,16.66,16.66,16.66,16.66,2
20190901|2019-04-22 10:00,22,16.63,16.63,16.63,16.63,5
20190901|2019-04-22 10:30,22,16.67,16.67,16.63,16.67,4
20190901|2019-04-22 11:00,22,16.67,16.7,16.67,16.7,4
20190901|2019-04-22 12:00,22,16.69,16.7,16.69,16.7,2
20190901|2019-04-22 13:00,22,16.7,16.7,16.7,16.7,1
20190901|2019-04-22 13:30,22,16.7,16.7,16.7,16.7,8
20190901|2019-04-23 06:30,23,16.71,16.71,16.71,16.71,1
20190901|2019-04-23 07:00,23,16.75,16.75,16.75,16.75,1
20190901|2019-04-23 08:00,23,16.75,16.75,16.75,16.75,10
20190901|2019-04-23 08:30,23,16.73,16.75,16.73,16.73,18
20190901|2019-04-23 09:00,23,16.72,16.72,16.71,16.71,9
20190901|2019-04-23 09:30,23,16.73,16.73,16.73,16.73,1
20190901|2019-04-23 10:30,23,16.75,16.75,16.75,16.75,1
20190901|2019-04-23 11:00,23,16.72,16.72,16.72,16.72,6
20190901|2019-04-23 11:30,23,16.74,16.74,16.74,16.74,1
20190901|2019-04-23 12:30,23,16.77,16.77,16.77,16.77,3
20190901|2019-04-23 15:30,23,16.74,16.74,16.74,16.74,5
20190901|2019-04-24 08:30,24,16.78,16.78,16.71,16.71,14
20190901|2019-04-24 09:00,24,16.74,16.75,16.74,16.75,2
20190901|2019-04-24 10:00,24,16.72,16.72,16.72,16.72,1
20190901|2019-04-24 10:30,24,16.73,16.74,16.73,16.73,6
20190901|2019-04-24 11:00,24,16.75,16.76,16.75,16.76,2
20190901|2019-04-24 11:30,24,16.76,16.76,16.76,16.76,1
20190901|2019-04-24 12:00,24,16.76,16.76,16.76,16.76,1
20190901|2019-04-24 12:30,24,16.77,16.77,16.77,16.77,1
20190901|2019-04-24 13:00,24,16.75,16.77,16.75,16.77,2
20190901|2019-04-24 14:30,24,16.77,16.77,16.76,16.76,4
20190901|2019-04-24 15:30,24,16.75,16.75,16.75,16.75,1
20190901|2019-04-24 19:00,25,16.79,16.79,16.79,16.79,3
20190901|2019-04-25 09:00,25,16.8,16.8,16.8,16.8,3
20190901|2019-04-25 10:30,25,16.79,16.8,16.79,16.8,2
20190901|2019-04-25 11:00,25,16.8,16.88,16.77,16.88,38
20190901|2019-04-25 11:30,25,16.88,16.9,16.88,16.9,10
20190901|2019-04-25 12:00,25,16.9,16.93,16.88,16.93,13
20190901|2019-04-25 13:30,25,16.88,16.88,16.88,16.88,1
20190901|2019-04-25 14:00,25,16.87,16.87,16.86,16.86,14
20190901|2019-04-25 15:30,25,16.86,16.86,16.83,16.83,2
20190901|2019-04-25 17:00,26,16.86,16.86,16.86,16.86,3
20190901|2019-04-26 07:30,26,16.93,16.93,16.93,16.93,1
20190901|2019-04-26 08:30,26,16.89,16.91,16.89,16.91,3
20190901|2019-04-26 09:00,26,16.93,17.02,16.9,17.01,22
20190901|2019-04-26 10:00,26,16.98,17,16.97,16.97,5
20190901|2019-04-26 10:30,26,16.99,16.99,16.99,16.99,1
20190901|2019-04-26 11:00,26,16.9,16.92,16.9,16.91,4
20190901|2019-04-26 11:30,26,16.88,16.93,16.88,16.92,6
20190901|2019-04-26 13:30,26,16.94,16.94,16.91,16.91,2
20190901|2019-04-29 09:00,29,16.94,16.95,16.94,16.95,6
20190901|2019-04-29 11:30,29,16.95,16.96,16.95,16.96,3
20190901|2019-04-30 09:00,30,16.93,16.94,16.93,16.94,2
20190901|2019-04-30 09:30,30,16.94,16.94,16.94,16.94,2
20190901|2019-04-30 10:00,30,16.88,16.88,16.88,16.88,1
20190901|2019-04-30 10:30,30,16.89,16.89,16.86,16.86,2
20190901|2019-04-30 11:00,30,16.88,16.88,16.88,16.88,1
20190901|2019-04-30 11:30,30,16.85,16.85,16.85,16.85,1
20190901|2019-04-30 12:00,30,16.84,16.84,16.84,16.84,3
20190901|2019-04-30 12:30,30,16.83,16.83,16.83,16.83,1
20190901|2019-04-30 13:00,30,16.84,16.84,16.84,16.84,1
20190901|2019-04-30 14:00,30,16.79,16.79,16.79,16.79,4
20190901|2019-04-30 15:30,30,16.78,16.78,16.78,16.78,2
20190901|2019-05-01 08:30,1,16.85,16.85,16.85,16.85,4
20190901|2019-05-01 09:00,1,16.83,16.83,16.83,16.83,1
20190901|2019-05-01 09:30,1,16.78,16.82,16.78,16.82,3
20190901|2019-05-01 10:00,1,16.81,16.85,16.81,16.85,3
20190901|2019-05-01 11:00,1,16.81,16.84,16.81,16.84,5
20190901|2019-05-01 11:30,1,16.87,16.87,16.87,16.87,1
20190901|2019-05-01 13:30,1,16.82,16.82,16.82,16.82,1
20190901|2019-05-02 08:30,2,16.86,16.86,16.86,16.86,2
20190901|2019-05-02 10:00,2,16.92,16.92,16.91,16.91,2
20190901|2019-05-02 10:30,2,16.92,16.92,16.92,16.92,1
20190901|2019-05-02 11:00,2,16.95,16.96,16.94,16.96,3
20190901|2019-05-02 11:30,2,16.96,16.98,16.96,16.98,7
20190901|2019-05-02 13:00,2,16.99,16.99,16.99,16.99,10
20190901|2019-05-02 14:30,2,16.99,17,16.99,17,5
20190901|2019-05-02 15:30,2,16.99,16.99,16.99,16.99,4
20190901|2019-05-03 08:00,3,17,17,17,17,1
20190901|2019-05-03 08:30,3,17.01,17.03,17,17,17
20190901|2019-05-03 09:00,3,17.05,17.05,17.05,17.05,10
20190901|2019-05-03 09:30,3,17.05,17.09,17.05,17.09,11
20190901|2019-05-03 10:00,3,17.09,17.1,17.09,17.1,13
20190901|2019-05-03 10:30,3,17.1,17.11,17.1,17.11,9
20190901|2019-05-03 11:00,3,17.1,17.19,17.1,17.19,9
20190901|2019-05-03 11:30,3,17.19,17.2,17.18,17.19,5
20190901|2019-05-03 12:00,3,17.19,17.2,17.18,17.2,11
20190901|2019-05-03 12:30,3,17.19,17.21,17.19,17.21,2
20190901|2019-05-03 13:00,3,17.17,17.21,17.17,17.19,5
20190901|2019-05-03 13:30,3,17.16,17.17,17.16,17.17,2
20190901|2019-05-05 17:00,6,17.2,17.25,17.2,17.25,11
20190901|2019-05-05 19:30,6,17.22,17.22,17.22,17.22,2
20190901|2019-05-06 03:30,6,17.17,17.17,17.17,17.17,1
20190901|2019-05-06 07:30,6,17.16,17.16,17.16,17.16,1
20190901|2019-05-06 08:00,6,17.11,17.11,17.11,17.11,2
20190901|2019-05-06 08:30,6,17.14,17.2,17.12,17.18,5
20190901|2019-05-06 09:00,6,17.11,17.19,17.11,17.19,7
20190901|2019-05-06 09:30,6,17.17,17.17,17.16,17.16,2
20190901|2019-05-06 10:30,6,17.14,17.14,17.13,17.13,3
20190901|2019-05-06 11:00,6,17.15,17.23,17.15,17.2,8
20190901|2019-05-06 11:30,6,17.19,17.19,17.19,17.19,1
20190901|2019-05-06 12:00,6,17.26,17.26,17.19,17.19,3
20190901|2019-05-06 13:00,6,17.24,17.24,17.24,17.24,1
20190901|2019-05-06 15:00,6,17.21,17.21,17.2,17.2,2
20190901|2019-05-06 17:00,7,17.18,17.18,17.18,17.18,1
20190901|2019-05-06 19:00,7,17.18,17.18,17.18,17.18,1
20190901|2019-05-07 07:00,7,17.18,17.18,17.18,17.18,2
20190901|2019-05-07 09:00,7,17.17,17.18,17.17,17.17,7
20190901|2019-05-07 09:30,7,17.16,17.16,17.12,17.12,7
20190901|2019-05-07 10:00,7,17.11,17.11,17.11,17.11,1
20190901|2019-05-07 10:30,7,17.13,17.16,17.13,17.16,9
20190901|2019-05-07 11:00,7,17.18,17.19,17.18,17.19,13
20190901|2019-05-07 11:30,7,17.19,17.22,17.18,17.18,17
20190901|2019-05-07 12:30,7,17.19,17.19,17.17,17.18,3
20190901|2019-05-07 13:00,7,17.16,17.18,17.14,17.18,10
20190901|2019-05-07 14:00,7,17.15,17.19,17.15,17.15,11
20190901|2019-05-08 08:30,8,17.13,17.15,17.13,17.15,14
20190901|2019-05-08 09:00,8,17.15,17.15,17.15,17.15,3
20190901|2019-05-08 10:00,8,17.12,17.12,17.12,17.12,1
20190901|2019-05-08 10:30,8,17.1,17.1,17.08,17.08,14
20190901|2019-05-08 11:00,8,17.1,17.1,17.06,17.08,23
20190901|2019-05-08 12:00,8,17.01,17.01,16.97,16.99,13
20190901|2019-05-08 12:30,8,17,17.02,16.98,17,7
20190901|2019-05-08 13:30,8,17.03,17.03,17.03,17.03,1
20190901|2019-05-08 14:00,8,16.99,16.99,16.99,16.99,1
20190901|2019-05-08 14:30,8,16.96,16.96,16.96,16.96,1
20190901|2019-05-09 06:30,9,16.89,16.89,16.89,16.89,1
20190901|2019-05-09 07:00,9,16.9,16.9,16.86,16.86,3
20190901|2019-05-09 08:00,9,16.94,16.94,16.94,16.94,1
20190901|2019-05-09 08:30,9,16.95,16.95,16.92,16.92,2
20190901|2019-05-09 09:00,9,16.9,16.9,16.9,16.9,2
20190901|2019-05-09 09:30,9,16.89,16.91,16.89,16.91,5
20190901|2019-05-09 10:00,9,16.93,16.97,16.93,16.97,12
20190901|2019-05-09 10:30,9,16.95,16.95,16.95,16.95,3
20190901|2019-05-09 11:00,9,16.92,16.96,16.9,16.96,4
20190901|2019-05-09 11:30,9,16.93,16.94,16.93,16.93,3
20190901|2019-05-09 12:00,9,16.94,16.94,16.94,16.94,2
20190901|2019-05-09 12:30,9,16.93,16.93,16.89,16.89,5
20190901|2019-05-09 13:00,9,16.88,16.88,16.87,16.88,14
20190901|2019-05-09 15:00,9,16.88,16.88,16.87,16.87,2
20190901|2019-05-10 08:30,10,16.89,16.93,16.89,16.93,11
20190901|2019-05-10 09:00,10,16.93,16.93,16.92,16.92,4
20190901|2019-05-10 09:30,10,16.9,16.9,16.87,16.87,25
20190901|2019-05-10 10:30,10,16.87,16.87,16.87,16.87,1
20190901|2019-05-10 11:00,10,16.86,16.86,16.8,16.8,27
20190901|2019-05-10 11:30,10,16.8,16.8,16.8,16.8,1
20190901|2019-05-10 12:30,10,16.79,16.82,16.79,16.82,5
20190901|2019-05-13 08:30,13,16.78,16.78,16.72,16.72,12
20190901|2019-05-13 09:00,13,16.72,16.75,16.72,16.75,8
20190901|2019-05-13 09:30,13,16.77,16.77,16.77,16.77,1
20190901|2019-05-13 10:30,13,16.79,16.79,16.79,16.79,1
20190901|2019-05-13 11:00,13,16.77,16.78,16.74,16.75,28
20190901|2019-05-13 11:30,13,16.74,16.75,16.74,16.75,4
20190901|2019-05-13 13:00,13,16.74,16.74,16.73,16.73,7
20190901|2019-05-13 13:30,13,16.74,16.74,16.74,16.74,1
20190901|2019-05-14 07:00,14,16.77,16.77,16.77,16.77,1
20190901|2019-05-14 09:30,14,16.79,16.87,16.79,16.87,4
20190901|2019-05-14 11:00,14,16.81,16.81,16.78,16.78,4
20190901|2019-05-14 12:00,14,16.8,16.8,16.8,16.8,1
20190901|2019-05-14 13:00,14,16.81,16.81,16.81,16.81,1
20190901|2019-05-15 07:30,15,16.8,16.8,16.79,16.8,12
20190901|2019-05-15 08:00,15,16.79,16.79,16.78,16.78,3
20190901|2019-05-15 08:30,15,16.77,16.78,16.76,16.76,10
20190901|2019-05-15 09:30,15,16.78,16.78,16.78,16.78,1
20190901|2019-05-15 10:00,15,16.82,16.89,16.82,16.86,10
20190901|2019-05-15 11:00,15,16.87,16.91,16.87,16.91,4
20190901|2019-05-15 11:30,15,16.91,16.91,16.9,16.9,5
20190901|2019-05-15 12:30,15,16.93,16.93,16.93,16.93,10
20190901|2019-05-15 13:00,15,16.93,16.94,16.93,16.94,2
20190901|2019-05-15 14:00,15,16.96,17,16.96,17,2
20190901|2019-05-15 18:00,16,16.96,16.96,16.96,16.96,2
20190901|2019-05-16 03:00,16,16.99,16.99,16.99,16.99,3
20190901|2019-05-16 07:00,16,16.99,16.99,16.99,16.99,1
20190901|2019-05-16 07:30,16,17,17,17,17,1
20190901|2019-05-16 08:00,16,16.99,17.01,16.99,17.01,5
20190901|2019-05-16 08:30,16,17.01,17.01,16.93,16.95,18
20190901|2019-05-16 09:00,16,16.95,16.95,16.94,16.94,3
20190901|2019-05-16 09:30,16,16.95,16.98,16.95,16.98,6
20190901|2019-05-16 10:00,16,17,17,17,17,1
20190901|2019-05-16 10:30,16,17,17,17,17,2
20190901|2019-05-16 11:00,16,16.98,16.98,16.98,16.98,2
20190901|2019-05-16 11:30,16,16.94,16.94,16.94,16.94,3
20190901|2019-05-16 13:00,16,16.95,16.95,16.95,16.95,4
20190901|2019-05-17 08:30,17,16.94,16.95,16.92,16.92,20
20190901|2019-05-17 09:00,17,16.92,16.93,16.92,16.93,4
20190901|2019-05-17 09:30,17,16.93,16.94,16.9,16.93,11
20190901|2019-05-17 10:00,17,16.94,16.97,16.94,16.97,7
20190901|2019-05-17 11:00,17,16.95,17.1,16.95,17.1,6
20190901|2019-05-17 11:30,17,17.12,17.18,17.11,17.18,35
20190901|2019-05-17 12:00,17,17.2,17.24,17.2,17.24,10
20190901|2019-05-17 13:00,17,17.24,17.25,17.22,17.23,23
20190901|2019-05-17 13:30,17,17.22,17.22,17.22,17.22,2
20190901|2019-05-19 17:00,20,17.31,17.31,17.31,17.31,1
20190901|2019-05-19 18:00,20,17.33,17.33,17.33,17.33,1
20190901|2019-05-19 19:30,20,17.35,17.39,17.35,17.39,7
20190901|2019-05-20 07:00,20,17.3,17.31,17.3,17.3,7
20190901|2019-05-20 07:30,20,17.27,17.3,17.27,17.3,5
20190901|2019-05-20 08:00,20,17.29,17.31,17.29,17.31,2
20190901|2019-05-20 08:30,20,17.36,17.36,17.36,17.36,2
20190901|2019-05-20 09:00,20,17.36,17.39,17.36,17.38,7
20190901|2019-05-20 09:30,20,17.34,17.35,17.34,17.35,4
20190901|2019-05-20 10:00,20,17.34,17.35,17.34,17.35,2
20190901|2019-05-20 10:30,20,17.34,17.34,17.34,17.34,2
20190901|2019-05-20 11:00,20,17.33,17.33,17.3,17.33,5
20190901|2019-05-20 11:30,20,17.29,17.3,17.29,17.3,5
20190901|2019-05-20 12:30,20,17.29,17.29,17.29,17.29,1
20190901|2019-05-20 13:00,20,17.26,17.28,17.26,17.28,18
20190901|2019-05-20 13:30,20,17.26,17.26,17.26,17.26,1
20190901|2019-05-20 14:00,20,17.25,17.25,17.25,17.25,2
20190901|2019-05-20 15:00,20,17.24,17.28,17.24,17.28,4
20190901|2019-05-21 08:00,21,17.22,17.22,17.22,17.22,1
20190901|2019-05-21 08:30,21,17.22,17.24,17.22,17.24,14
20190901|2019-05-21 09:00,21,17.24,17.25,17.21,17.25,16
20190901|2019-05-21 09:30,21,17.25,17.25,17.23,17.24,9
20190901|2019-05-21 10:00,21,17.22,17.27,17.21,17.27,18
20190901|2019-05-21 10:30,21,17.25,17.26,17.25,17.26,2
20190901|2019-05-21 11:00,21,17.22,17.24,17.18,17.19,17
20190901|2019-05-21 12:00,21,17.18,17.18,17.18,17.18,2
20190901|2019-05-21 12:30,21,17.2,17.22,17.12,17.13,29
20190901|2019-05-21 13:00,21,17.16,17.16,17.16,17.16,1
20190901|2019-05-21 13:30,21,17.12,17.12,17.12,17.12,4
20190901|2019-05-22 02:00,22,17.11,17.11,17.11,17.11,2
20190901|2019-05-22 07:30,22,17.08,17.08,17.08,17.08,1
20190901|2019-05-22 08:00,22,17.05,17.05,17.02,17.02,12
20190901|2019-05-22 08:30,22,17.03,17.03,17.03,17.03,1
20190901|2019-05-22 09:00,22,17.04,17.04,17.02,17.04,21
20190901|2019-05-22 09:30,22,17.05,17.05,17.05,17.05,6
20190901|2019-05-22 10:00,22,17.05,17.06,17.03,17.06,16
20190901|2019-05-22 10:30,22,17.06,17.06,17.06,17.06,5
20190901|2019-05-22 11:00,22,17.06,17.08,17.06,17.08,4
20190901|2019-05-22 11:30,22,17.07,17.07,17.04,17.05,7
20190901|2019-05-22 12:00,22,17.05,17.05,17.05,17.05,3
20190901|2019-05-22 12:30,22,17.03,17.03,17.02,17.02,3
20190901|2019-05-22 13:00,22,17.02,17.02,17.01,17.02,5
20190901|2019-05-22 13:30,22,17.03,17.05,17.03,17.05,3
20190901|2019-05-22 15:00,22,17.04,17.06,17.04,17.06,3
20190901|2019-05-22 15:30,22,17.06,17.07,17.06,17.07,7
20190901|2019-05-23 08:00,23,17.09,17.09,17.09,17.09,1
20190901|2019-05-23 08:30,23,17.1,17.15,17.1,17.15,11
20190901|2019-05-23 09:30,23,17.12,17.12,17.1,17.1,3
20190901|2019-05-23 10:00,23,17.1,17.1,17.1,17.1,1
20190901|2019-05-23 10:30,23,17.12,17.17,17.12,17.17,40
20190901|2019-05-23 11:00,23,17.2,17.21,17.14,17.14,22
20190901|2019-05-23 11:30,23,17.14,17.16,17.14,17.16,11
20190901|2019-05-23 12:00,23,17.14,17.14,17.14,17.14,2
20190901|2019-05-23 12:30,23,17.13,17.13,17.11,17.11,3
20190901|2019-05-23 13:00,23,17.13,17.13,17.11,17.11,2
20190901|2019-05-23 14:30,23,17.1,17.1,17.09,17.09,3
20190901|2019-05-23 18:00,24,17.1,17.1,17.1,17.1,1
20190901|2019-05-23 20:30,24,17.13,17.13,17.13,17.13,3
20190901|2019-05-24 09:00,24,17.14,17.14,17.14,17.14,4
20190901|2019-05-24 09:30,24,17.13,17.13,17.13,17.13,1
20190901|2019-05-24 10:00,24,17.14,17.14,17.13,17.13,4
20190901|2019-05-24 10:30,24,17.13,17.14,17.13,17.14,2
20190901|2019-05-24 11:00,24,17.14,17.14,17,17.07,39
20190901|2019-05-24 12:00,24,17.04,17.04,17.01,17.03,20
20190901|2019-05-24 12:30,24,17.01,17.04,17.01,17.04,15
20190901|2019-05-24 13:00,24,17.02,17.02,17.02,17.02,1
20190901|2019-05-24 13:30,24,17.03,17.03,17.03,17.03,1
20191001|2017-12-07 09:30,7,16.35,16.35,16.35,16.35,5
20191001|2018-01-24 09:00,24,16,16.15,16,16.15,8
20191001|2018-01-26 12:30,26,16.15,16.15,16.15,16.15,1
20191001|2018-02-12 11:00,12,16.2,16.2,16.2,16.2,1
20191001|2018-02-12 12:00,12,16.2,16.2,16.2,16.2,3
20191001|2018-02-27 13:30,27,16.2,16.2,16.2,16.2,3
20191001|2018-02-28 10:00,28,16.18,16.18,16.18,16.18,2
20191001|2018-03-09 13:30,9,16.2,16.2,16.2,16.2,2
20191001|2018-03-14 10:00,14,16.15,16.15,16.15,16.15,1
20191001|2018-03-14 13:00,14,16.15,16.15,16.15,16.15,1
20191001|2018-03-29 08:00,29,16.15,16.15,16.15,16.15,2
20191001|2018-06-01 11:00,1,16.48,16.48,16.48,16.48,4
20191001|2018-07-12 07:30,12,16.5,16.5,16.5,16.5,1
20191001|2018-07-13 11:30,13,16.4,16.4,16.4,16.4,1
20191001|2018-07-13 12:30,13,16.45,16.45,16.45,16.45,2
20191001|2018-07-18 14:30,18,16.5,16.5,16.5,16.5,1
20191001|2018-07-19 13:00,19,16.39,16.39,16.39,16.39,1
20191001|2018-08-20 11:30,20,16.45,16.45,16.45,16.45,2
20191001|2018-08-22 13:00,22,16.5,16.5,16.49,16.49,3
20191001|2018-08-23 12:30,23,16.48,16.48,16.48,16.48,2
20191001|2018-08-23 13:00,23,16.55,16.55,16.55,16.55,2
20191001|2018-08-28 15:00,28,16.39,16.39,16.39,16.39,1
20191001|2018-08-31 11:30,31,16.42,16.5,16.42,16.5,4
20191001|2018-09-06 14:00,6,16.31,16.31,16.31,16.31,3
20191001|2018-09-07 09:00,7,16.4,16.4,16.4,16.4,1
20191001|2018-09-11 13:30,11,16.43,16.43,16.42,16.42,10
20191001|2018-09-13 09:00,13,16.33,16.33,16.33,16.33,1
20191001|2018-09-19 11:00,19,16.36,16.36,16.36,16.36,2
20191001|2018-09-21 11:30,21,16.43,16.43,16.43,16.43,10
20191001|2018-09-21 12:30,21,16.44,16.44,16.44,16.44,1
20191001|2018-09-21 13:00,21,16.44,16.45,16.44,16.45,11
20191001|2018-09-26 09:00,26,16.47,16.48,16.47,16.48,5
20191001|2018-09-26 09:30,26,16.48,16.48,16.48,16.48,3
20191001|2018-09-27 09:30,27,16.45,16.46,16.45,16.46,2
20191001|2018-09-27 10:00,27,16.47,16.48,16.47,16.48,2
20191001|2018-09-27 13:00,27,16.46,16.46,16.46,16.46,1
20191001|2018-09-27 14:00,27,16.43,16.43,16.43,16.43,1
20191001|2018-10-01 12:00,1,16.5,16.5,16.5,16.5,1
20191001|2018-10-02 09:30,2,16.48,16.48,16.48,16.48,1
20191001|2018-10-02 10:30,2,16.48,16.48,16.48,16.48,1
20191001|2018-10-02 11:00,2,16.48,16.51,16.48,16.51,5
20191001|2018-10-02 11:30,2,16.49,16.49,16.49,16.49,2
20191001|2018-10-03 09:00,3,16.5,16.5,16.5,16.5,1
20191001|2018-10-03 11:00,3,16.45,16.45,16.45,16.45,1
20191001|2018-10-05 08:30,5,16.4,16.4,16.4,16.4,1
20191001|2018-10-10 08:30,10,16.5,16.5,16.5,16.5,1
20191001|2018-10-10 10:30,10,16.47,16.47,16.47,16.47,4
20191001|2018-10-10 11:00,10,16.49,16.49,16.49,16.49,1
20191001|2018-10-10 12:30,10,16.49,16.49,16.49,16.49,2
20191001|2018-10-10 14:00,10,16.5,16.5,16.5,16.5,1
20191001|2018-10-11 11:00,11,16.42,16.42,16.42,16.42,2
20191001|2018-10-12 13:30,12,16.44,16.44,16.44,16.44,1
20191001|2018-10-15 13:30,15,16.45,16.45,16.45,16.45,7
20191001|2018-10-17 09:00,17,16.53,16.53,16.53,16.53,1
20191001|2018-10-17 09:30,17,16.55,16.55,16.55,16.55,25
20191001|2018-10-17 10:30,17,16.57,16.57,16.57,16.57,4
20191001|2018-10-17 11:00,17,16.52,16.53,16.52,16.52,10
20191001|2018-10-17 11:30,17,16.53,16.53,16.53,16.53,1
20191001|2018-10-17 12:00,17,16.52,16.52,16.52,16.52,24
20191001|2018-10-18 09:30,18,16.45,16.45,16.45,16.45,2
20191001|2018-10-18 12:00,18,16.47,16.47,16.47,16.47,2
20191001|2018-10-18 13:00,18,16.5,16.5,16.5,16.5,5
20191001|2018-10-18 15:00,18,16.46,16.46,16.46,16.46,3
20191001|2018-10-19 10:30,19,16.49,16.49,16.49,16.49,3
20191001|2018-10-22 08:00,22,16.49,16.49,16.49,16.49,1
20191001|2018-10-22 10:30,22,16.49,16.49,16.49,16.49,1
20191001|2018-10-22 14:00,22,16.52,16.52,16.52,16.52,1
20191001|2018-10-22 15:30,22,16.52,16.52,16.52,16.52,1
20191001|2018-10-23 09:30,23,16.48,16.48,16.48,16.48,1
20191001|2018-10-23 10:30,23,16.49,16.49,16.48,16.48,7
20191001|2018-10-23 11:30,23,16.5,16.5,16.5,16.5,1
20191001|2018-10-23 12:00,23,16.5,16.5,16.5,16.5,1
20191001|2018-10-23 13:00,23,16.5,16.5,16.5,16.5,1
20191001|2018-10-24 09:00,24,16.42,16.42,16.42,16.42,1
20191001|2018-10-24 09:30,24,16.39,16.39,16.39,16.39,5
20191001|2018-10-24 12:30,24,16.36,16.36,16.36,16.36,5
20191001|2018-10-24 13:30,24,16.39,16.39,16.39,16.39,3
20191001|2018-10-25 09:00,25,16.31,16.31,16.31,16.31,5
20191001|2018-10-25 13:00,25,16.42,16.42,16.42,16.42,2
20191001|2018-10-26 11:30,26,16.41,16.41,16.41,16.41,1
20191001|2018-10-26 12:30,26,16.42,16.44,16.42,16.44,7
20191001|2018-10-29 14:00,29,16.35,16.35,16.35,16.35,1
20191001|2018-10-30 13:00,30,16.39,16.39,16.39,16.39,3
20191001|2018-10-31 09:00,31,16.39,16.39,16.39,16.39,2
20191001|2018-10-31 12:30,31,16.35,16.35,16.35,16.35,9
20191001|2018-11-01 12:00,1,16.38,16.38,16.38,16.38,4
20191001|2018-11-02 08:30,2,16.38,16.38,16.38,16.38,1
20191001|2018-11-02 09:00,2,16.41,16.41,16.41,16.41,1
20191001|2018-11-06 10:00,6,16.38,16.38,16.38,16.38,1
20191001|2018-11-07 11:00,7,16.36,16.36,16.36,16.36,1
20191001|2018-11-07 12:00,7,16.33,16.33,16.33,16.33,1
20191001|2018-11-07 13:00,7,16.31,16.31,16.3,16.3,3
20191001|2018-11-08 07:00,8,16.3,16.3,16.3,16.3,1
20191001|2018-11-08 12:00,8,16.3,16.3,16.3,16.3,1
20191001|2018-11-09 09:00,9,16.27,16.27,16.27,16.27,4
20191001|2018-11-09 10:00,9,16.25,16.25,16.25,16.25,1
20191001|2018-11-09 11:00,9,16.24,16.24,16.24,16.24,2
20191001|2018-11-09 11:30,9,16.23,16.23,16.23,16.23,14
20191001|2018-11-09 12:00,9,16.25,16.25,16.25,16.25,8
20191001|2018-11-13 09:00,13,16.29,16.29,16.29,16.29,2
20191001|2018-11-13 11:00,13,16.35,16.35,16.35,16.35,50
20191001|2018-11-13 13:30,13,16.36,16.36,16.36,16.36,2
20191001|2018-11-14 12:00,14,16.42,16.42,16.42,16.42,1
20191001|2018-11-14 14:30,14,16.44,16.44,16.44,16.44,3
20191001|2018-11-15 09:30,15,16.42,16.42,16.42,16.42,20
20191001|2018-11-15 10:00,15,16.43,16.43,16.43,16.43,1
20191001|2018-11-15 12:00,15,16.43,16.45,16.43,16.45,4
20191001|2018-11-16 11:00,16,16.4,16.4,16.4,16.4,2
20191001|2018-11-19 09:30,19,16.41,16.41,16.41,16.41,1
20191001|2018-11-19 11:00,19,16.4,16.4,16.4,16.4,2
20191001|2018-11-19 12:00,19,16.41,16.41,16.4,16.41,4
20191001|2018-11-20 09:00,20,16.36,16.36,16.34,16.34,2
20191001|2018-11-20 11:30,20,16.4,16.4,16.4,16.4,1
20191001|2018-11-20 15:30,20,16.38,16.38,16.38,16.38,3
20191001|2018-11-21 11:30,21,16.32,16.32,16.32,16.32,1
20191001|2018-11-21 12:00,21,16.34,16.34,16.34,16.34,2
20191001|2018-11-21 12:30,21,16.36,16.36,16.36,16.36,1
20191001|2018-11-25 21:00,26,16.29,16.29,16.29,16.29,1
20191001|2018-11-26 09:00,26,16.3,16.3,16.3,16.3,2
20191001|2018-11-26 09:30,26,16.31,16.33,16.31,16.33,2
20191001|2018-11-26 10:00,26,16.36,16.36,16.36,16.36,1
20191001|2018-11-26 12:00,26,16.4,16.4,16.4,16.4,1
20191001|2018-11-26 15:30,26,16.35,16.35,16.35,16.35,2
20191001|2018-11-27 09:30,27,16.39,16.39,16.39,16.39,1
20191001|2018-11-27 11:00,27,16.35,16.35,16.35,16.35,1
20191001|2018-11-27 12:00,27,16.35,16.35,16.35,16.35,1
20191001|2018-11-27 12:30,27,16.31,16.34,16.31,16.34,10
20191001|2018-11-28 12:00,28,16.38,16.4,16.38,16.4,18
20191001|2018-11-28 14:00,28,16.37,16.37,16.37,16.37,1
20191001|2018-11-28 14:30,28,16.38,16.38,16.38,16.38,1
20191001|2018-11-29 12:00,29,16.42,16.42,16.42,16.42,1
20191001|2018-11-30 08:30,30,16.45,16.45,16.45,16.45,2
20191001|2018-11-30 09:30,30,16.42,16.42,16.42,16.42,1
20191001|2018-11-30 12:00,30,16.38,16.39,16.38,16.39,4
20191001|2018-12-03 08:00,3,16.48,16.5,16.48,16.5,2
20191001|2018-12-03 14:00,3,16.44,16.44,16.44,16.44,2
20191001|2018-12-04 09:30,4,16.4,16.4,16.4,16.4,1
20191001|2018-12-04 12:00,4,16.46,16.46,16.46,16.46,1
20191001|2018-12-04 12:30,4,16.48,16.48,16.48,16.48,1
20191001|2018-12-04 13:30,4,16.43,16.43,16.43,16.43,1
20191001|2018-12-04 15:00,4,16.43,16.43,16.43,16.43,2
20191001|2018-12-04 15:30,4,16.42,16.42,16.42,16.42,1
20191001|2018-12-06 11:00,6,16.39,16.39,16.39,16.39,2
20191001|2018-12-06 15:30,6,16.43,16.43,16.43,16.43,1
20191001|2018-12-07 13:00,7,16.4,16.4,16.4,16.4,1
20191001|2018-12-10 08:30,10,16.39,16.39,16.39,16.39,1
20191001|2018-12-10 12:30,10,16.37,16.37,16.37,16.37,1
20191001|2018-12-10 23:30,11,16.37,16.37,16.37,16.37,1
20191001|2018-12-11 07:30,11,16.37,16.37,16.37,16.37,1
20191001|2018-12-11 10:30,11,16.42,16.42,16.42,16.42,1
20191001|2018-12-11 12:00,11,16.42,16.42,16.42,16.42,1
20191001|2018-12-11 12:30,11,16.42,16.42,16.42,16.42,5
20191001|2018-12-11 13:00,11,16.42,16.42,16.42,16.42,3
20191001|2018-12-12 11:00,12,16.48,16.49,16.48,16.49,12
20191001|2018-12-13 08:00,13,16.5,16.5,16.5,16.5,2
20191001|2018-12-13 12:00,13,16.53,16.55,16.53,16.55,5
20191001|2018-12-13 13:00,13,16.55,16.55,16.55,16.55,1
20191001|2018-12-14 11:00,14,16.54,16.55,16.5,16.5,5
20191001|2018-12-14 11:30,14,16.54,16.54,16.54,16.54,1
20191001|2018-12-14 13:30,14,16.55,16.55,16.55,16.55,1
20191001|2018-12-17 10:00,17,16.49,16.49,16.49,16.49,4
20191001|2018-12-17 10:30,17,16.49,16.49,16.48,16.48,2
20191001|2018-12-17 11:00,17,16.48,16.49,16.48,16.49,5
20191001|2018-12-17 11:30,17,16.49,16.49,16.49,16.49,5
20191001|2018-12-17 13:00,17,16.52,16.52,16.52,16.52,1
20191001|2018-12-18 08:30,18,16.49,16.49,16.49,16.49,2
20191001|2018-12-18 09:30,18,16.48,16.48,16.48,16.48,2
20191001|2018-12-18 11:30,18,16.46,16.5,16.46,16.5,4
20191001|2018-12-18 12:00,18,16.5,16.52,16.5,16.52,4
20191001|2018-12-18 12:30,18,16.52,16.52,16.52,16.52,5
20191001|2018-12-19 11:00,19,16.52,16.52,16.48,16.48,2
20191001|2018-12-19 11:30,19,16.46,16.48,16.46,16.46,3
20191001|2018-12-20 10:30,20,16.53,16.53,16.53,16.53,1
20191001|2018-12-20 12:00,20,16.55,16.55,16.55,16.55,2
20191001|2018-12-20 12:30,20,16.58,16.58,16.58,16.58,1
20191001|2018-12-20 15:30,20,16.6,16.6,16.6,16.6,24
20191001|2018-12-21 08:30,21,16.6,16.6,16.59,16.59,7
20191001|2018-12-21 09:00,21,16.6,16.61,16.58,16.61,11
20191001|2018-12-21 10:00,21,16.62,16.62,16.62,16.62,1
20191001|2018-12-21 10:30,21,16.6,16.62,16.6,16.62,4
20191001|2018-12-21 11:00,21,16.61,16.61,16.61,16.61,2
20191001|2018-12-21 11:30,21,16.55,16.55,16.55,16.55,1
20191001|2018-12-21 12:00,21,16.58,16.58,16.58,16.58,2
20191001|2018-12-21 13:00,21,16.58,16.58,16.54,16.54,2
20191001|2018-12-23 17:00,24,16.5,16.5,16.5,16.5,4
20191001|2018-12-24 11:00,24,16.53,16.53,16.53,16.53,1
20191001|2018-12-24 11:30,24,16.56,16.56,16.56,16.56,1
20191001|2018-12-26 12:00,26,16.53,16.53,16.53,16.53,1
20191001|2018-12-28 12:30,28,16.57,16.62,16.57,16.62,2
20191001|2018-12-31 09:00,31,16.65,16.65,16.65,16.65,1
20191001|2018-12-31 10:00,31,16.63,16.63,16.63,16.63,2
20191001|2018-12-31 10:30,31,16.63,16.63,16.63,16.63,1
20191001|2018-12-31 12:00,31,16.63,16.63,16.63,16.63,1
20191001|2019-01-02 09:30,2,16.63,16.63,16.63,16.63,2
20191001|2019-01-02 10:00,2,16.65,16.65,16.65,16.65,1
20191001|2019-01-03 07:00,3,16.6,16.6,16.6,16.6,3
20191001|2019-01-03 08:00,3,16.6,16.6,16.6,16.6,2
20191001|2019-01-03 12:00,3,16.65,16.65,16.65,16.65,1
20191001|2019-01-03 12:30,3,16.62,16.62,16.62,16.62,2
20191001|2019-01-03 14:30,3,16.65,16.65,16.65,16.65,5
20191001|2019-01-04 10:30,4,16.65,16.65,16.65,16.65,3
20191001|2019-01-04 11:00,4,16.63,16.63,16.63,16.63,2
20191001|2019-01-07 12:00,7,16.63,16.63,16.63,16.63,2
20191001|2019-01-07 13:00,7,16.56,16.56,16.56,16.56,1
20191001|2019-01-07 13:30,7,16.55,16.55,16.55,16.55,2
20191001|2019-01-08 13:00,8,16.56,16.56,16.56,16.56,2
20191001|2019-01-08 13:30,8,16.54,16.54,16.54,16.54,1
20191001|2019-01-09 09:30,9,16.59,16.59,16.59,16.59,2
20191001|2019-01-09 10:30,9,16.55,16.55,16.55,16.55,2
20191001|2019-01-09 12:00,9,16.57,16.57,16.57,16.57,1
20191001|2019-01-09 14:30,9,16.61,16.61,16.61,16.61,1
20191001|2019-01-10 10:30,10,16.58,16.58,16.58,16.58,1
20191001|2019-01-10 11:30,10,16.6,16.6,16.6,16.6,1
20191001|2019-01-10 12:30,10,16.63,16.65,16.63,16.65,2
20191001|2019-01-10 13:00,10,16.62,16.62,16.62,16.62,1
20191001|2019-01-10 13:30,10,16.62,16.62,16.62,16.62,1
20191001|2019-01-11 10:30,11,16.67,16.68,16.67,16.68,2
20191001|2019-01-11 11:00,11,16.69,16.69,16.69,16.69,1
20191001|2019-01-11 11:30,11,16.65,16.68,16.65,16.68,5
20191001|2019-01-11 12:00,11,16.66,16.66,16.65,16.65,2
20191001|2019-01-11 12:30,11,16.69,16.69,16.69,16.69,1
20191001|2019-01-11 13:00,11,16.7,16.7,16.7,16.7,1
20191001|2019-01-14 08:30,14,16.69,16.69,16.69,16.69,1
20191001|2019-01-14 09:00,14,16.69,16.69,16.69,16.69,3
20191001|2019-01-14 10:00,14,16.69,16.69,16.69,16.69,1
20191001|2019-01-14 12:00,14,16.68,16.68,16.68,16.68,1
20191001|2019-01-14 13:30,14,16.69,16.69,16.69,16.69,1
20191001|2019-01-14 14:30,14,16.68,16.68,16.68,16.68,1
20191001|2019-01-14 15:30,14,16.68,16.68,16.68,16.68,2
20191001|2019-01-15 08:00,15,16.7,16.7,16.7,16.7,8
20191001|2019-01-15 11:00,15,16.69,16.69,16.69,16.69,3
20191001|2019-01-15 11:30,15,16.69,16.69,16.69,16.69,1
20191001|2019-01-15 13:30,15,16.67,16.67,16.67,16.67,3
20191001|2019-01-16 08:30,16,16.67,16.68,16.67,16.68,3
20191001|2019-01-16 09:00,16,16.67,16.67,16.67,16.67,1
20191001|2019-01-16 10:00,16,16.67,16.67,16.67,16.67,2
20191001|2019-01-16 12:30,16,16.65,16.65,16.65,16.65,1
20191001|2019-01-16 13:00,16,16.65,16.65,16.65,16.65,1
20191001|2019-01-17 07:30,17,16.65,16.65,16.65,16.65,4
20191001|2019-01-17 09:00,17,16.62,16.62,16.59,16.59,5
20191001|2019-01-17 09:30,17,16.58,16.58,16.58,16.58,1
20191001|2019-01-17 10:00,17,16.56,16.56,16.56,16.56,16
20191001|2019-01-17 11:00,17,16.55,16.55,16.55,16.55,3
20191001|2019-01-17 11:30,17,16.56,16.56,16.56,16.56,15
20191001|2019-01-17 12:00,17,16.56,16.56,16.56,16.56,1
20191001|2019-01-17 13:00,17,16.59,16.59,16.59,16.59,1
20191001|2019-01-18 09:00,18,16.57,16.57,16.57,16.57,2
20191001|2019-01-18 10:00,18,16.55,16.59,16.54,16.54,16
20191001|2019-01-18 11:00,18,16.54,16.55,16.54,16.54,6
20191001|2019-01-18 11:30,18,16.53,16.54,16.53,16.54,6
20191001|2019-01-18 13:30,18,16.52,16.52,16.52,16.52,1
20191001|2019-01-22 11:00,22,16.5,16.5,16.5,16.5,1
20191001|2019-01-22 13:30,22,16.5,16.5,16.5,16.5,4
20191001|2019-01-23 10:00,23,16.46,16.46,16.46,16.46,7
20191001|2019-01-23 11:30,23,16.43,16.43,16.43,16.43,1
20191001|2019-01-23 12:00,23,16.43,16.43,16.43,16.43,1
20191001|2019-01-23 14:00,23,16.45,16.45,16.45,16.45,1
20191001|2019-01-24 08:00,24,16.43,16.43,16.4,16.4,11
20191001|2019-01-24 09:30,24,16.3,16.3,16.3,16.3,1
20191001|2019-01-24 10:00,24,16.3,16.3,16.3,16.3,8
20191001|2019-01-24 10:30,24,16.29,16.29,16.29,16.29,1
20191001|2019-01-24 11:30,24,16.32,16.32,16.32,16.32,1
20191001|2019-01-24 12:00,24,16.33,16.34,16.33,16.34,2
20191001|2019-01-24 12:30,24,16.29,16.29,16.29,16.29,1
20191001|2019-01-24 13:00,24,16.33,16.34,16.33,16.34,2
20191001|2019-01-24 14:30,24,16.33,16.33,16.33,16.33,1
20191001|2019-01-24 15:30,24,16.31,16.31,16.31,16.31,1
20191001|2019-01-25 11:00,25,16.36,16.36,16.36,16.36,1
20191001|2019-01-25 11:30,25,16.36,16.36,16.33,16.33,2
20191001|2019-01-25 12:30,25,16.36,16.36,16.36,16.36,2
20191001|2019-01-28 10:00,28,16.34,16.34,16.34,16.34,3
20191001|2019-01-28 13:30,28,16.34,16.34,16.34,16.34,1
20191001|2019-01-29 09:30,29,16.41,16.41,16.41,16.41,1
20191001|2019-01-29 10:00,29,16.45,16.45,16.39,16.39,2
20191001|2019-01-30 12:30,30,16.43,16.43,16.43,16.43,5
20191001|2019-01-30 13:30,30,16.41,16.41,16.41,16.41,1
20191001|2019-01-30 14:30,30,16.47,16.47,16.47,16.47,3
20191001|2019-02-01 10:30,1,16.44,16.44,16.43,16.43,6
20191001|2019-02-01 11:30,1,16.43,16.43,16.43,16.43,10
20191001|2019-02-01 12:00,1,16.42,16.42,16.42,16.42,1
20191001|2019-02-01 12:30,1,16.45,16.45,16.45,16.45,1
20191001|2019-02-04 11:00,4,16.43,16.43,16.43,16.43,5
20191001|2019-02-04 12:00,4,16.41,16.42,16.41,16.42,3
20191001|2019-02-04 12:30,4,16.42,16.42,16.42,16.42,1
20191001|2019-02-04 13:00,4,16.41,16.41,16.41,16.41,1
20191001|2019-02-04 14:00,4,16.41,16.41,16.41,16.41,2
20191001|2019-02-04 14:30,4,16.4,16.4,16.4,16.4,1
20191001|2019-02-05 08:30,5,16.4,16.4,16.4,16.4,2
20191001|2019-02-05 09:00,5,16.4,16.4,16.4,16.4,2
20191001|2019-02-05 09:30,5,16.33,16.33,16.33,16.33,1
20191001|2019-02-05 10:00,5,16.31,16.31,16.31,16.31,1
20191001|2019-02-05 11:30,5,16.32,16.32,16.32,16.32,2
20191001|2019-02-05 13:30,5,16.32,16.32,16.32,16.32,1
20191001|2019-02-06 10:00,6,16.38,16.39,16.38,16.39,3
20191001|2019-02-06 10:30,6,16.35,16.35,16.35,16.35,1
20191001|2019-02-06 12:00,6,16.33,16.33,16.33,16.33,5
20191001|2019-02-07 10:30,7,16.38,16.38,16.38,16.38,1
20191001|2019-02-07 11:00,7,16.39,16.39,16.39,16.39,3
20191001|2019-02-07 13:30,7,16.37,16.37,16.37,16.37,1
20191001|2019-02-07 14:30,7,16.37,16.37,16.37,16.37,1
20191001|2019-02-08 12:30,8,16.39,16.39,16.39,16.39,3
20191001|2019-02-11 11:00,11,16.41,16.41,16.41,16.41,1
20191001|2019-02-11 13:00,11,16.35,16.35,16.35,16.35,1
20191001|2019-02-12 11:00,12,16.39,16.39,16.39,16.39,1
20191001|2019-02-12 15:00,12,16.36,16.36,16.36,16.36,1
20191001|2019-02-13 08:30,13,16.39,16.39,16.39,16.39,1
20191001|2019-02-13 10:30,13,16.35,16.35,16.35,16.35,2
20191001|2019-02-14 09:00,14,16.3,16.3,16.3,16.3,5
20191001|2019-02-14 11:30,14,16.27,16.27,16.27,16.27,3
20191001|2019-02-15 09:00,15,16.26,16.26,16.26,16.26,4
20191001|2019-02-18 17:00,19,16.26,16.26,16.26,16.26,3
20191001|2019-02-19 08:30,19,16.32,16.32,16.26,16.26,3
20191001|2019-02-19 09:00,19,16.23,16.24,16.23,16.24,3
20191001|2019-02-19 10:30,19,16.26,16.29,16.26,16.29,5
20191001|2019-02-19 13:00,19,16.3,16.3,16.3,16.3,1
20191001|2019-02-20 08:30,20,16.3,16.3,16.27,16.27,2
20191001|2019-02-20 09:00,20,16.24,16.31,16.24,16.31,3
20191001|2019-02-20 12:00,20,16.32,16.32,16.32,16.32,3
20191001|2019-02-21 11:00,21,16.33,16.33,16.33,16.33,1
20191001|2019-02-21 12:00,21,16.33,16.34,16.33,16.34,4
20191001|2019-02-21 12:30,21,16.36,16.36,16.36,16.36,1
20191001|2019-02-22 10:30,22,16.36,16.36,16.36,16.36,4
20191001|2019-02-22 13:00,22,16.37,16.37,16.37,16.37,2
20191001|2019-02-25 08:30,25,16.33,16.33,16.33,16.33,1
20191001|2019-02-25 09:30,25,16.38,16.4,16.38,16.4,3
20191001|2019-02-25 12:00,25,16.39,16.39,16.39,16.39,2
20191001|2019-02-25 12:30,25,16.4,16.44,16.4,16.44,5
20191001|2019-02-26 08:30,26,16.49,16.49,16.49,16.49,2
20191001|2019-02-27 08:30,27,16.48,16.49,16.48,16.49,2
20191001|2019-02-27 09:00,27,16.49,16.49,16.49,16.49,2
20191001|2019-02-27 10:00,27,16.49,16.49,16.49,16.49,1
20191001|2019-02-27 11:00,27,16.48,16.48,16.48,16.48,1
20191001|2019-02-27 12:00,27,16.43,16.43,16.41,16.41,2
20191001|2019-02-27 13:00,27,16.41,16.41,16.41,16.41,8
20191001|2019-02-27 13:30,27,16.44,16.44,16.44,16.44,2
20191001|2019-02-27 15:00,27,16.36,16.36,16.3,16.3,22
20191001|2019-02-28 12:00,28,16.33,16.33,16.33,16.33,1
20191001|2019-02-28 12:30,28,16.33,16.33,16.33,16.33,1
20191001|2019-02-28 15:30,28,16.29,16.29,16.29,16.29,2
20191001|2019-03-01 13:00,1,16.3,16.3,16.3,16.3,1
20191001|2019-03-05 10:00,5,16.26,16.26,16.26,16.26,1
20191001|2019-03-05 10:30,5,16.25,16.25,16.25,16.25,1
20191001|2019-03-05 13:00,5,16.33,16.33,16.31,16.31,2
20191001|2019-03-06 09:00,6,16.35,16.35,16.35,16.35,1
20191001|2019-03-06 10:30,6,16.38,16.38,16.38,16.38,1
20191001|2019-03-08 10:00,8,16.38,16.38,16.38,16.38,3
20191001|2019-03-08 13:30,8,16.32,16.32,16.32,16.32,3
20191001|2019-03-11 09:30,11,16.34,16.34,16.34,16.34,1
20191001|2019-03-11 13:00,11,16.38,16.38,16.38,16.38,1
20191001|2019-03-11 14:30,11,16.35,16.35,16.35,16.35,1
20191001|2019-03-12 11:00,12,16.4,16.4,16.4,16.4,3
20191001|2019-03-12 15:30,12,16.4,16.4,16.4,16.4,4
20191001|2019-03-13 09:30,13,16.4,16.4,16.4,16.4,1
20191001|2019-03-13 10:30,13,16.4,16.4,16.4,16.4,10
20191001|2019-03-13 12:00,13,16.4,16.4,16.4,16.4,5
20191001|2019-03-13 14:00,13,16.4,16.4,16.4,16.4,1
20191001|2019-03-14 10:30,14,16.43,16.43,16.43,16.43,1
20191001|2019-03-14 13:30,14,16.41,16.41,16.41,16.41,1
20191001|2019-03-15 10:30,15,16.42,16.42,16.42,16.42,1
20191001|2019-03-15 11:00,15,16.42,16.43,16.42,16.43,2
20191001|2019-03-15 11:30,15,16.41,16.41,16.41,16.41,1
20191001|2019-03-15 12:00,15,16.41,16.41,16.39,16.39,7
20191001|2019-03-15 12:30,15,16.35,16.35,16.35,16.35,1
20191001|2019-03-15 13:00,15,16.35,16.35,16.35,16.35,1
20191001|2019-03-18 15:00,18,16.32,16.32,16.32,16.32,3
20191001|2019-03-19 14:00,19,16.38,16.38,16.38,16.38,1
20191001|2019-03-19 22:00,20,16.38,16.38,16.38,16.38,2
20191001|2019-03-20 10:00,20,16.32,16.32,16.32,16.32,1
20191001|2019-03-20 11:30,20,16.37,16.38,16.37,16.38,18
20191001|2019-03-20 12:00,20,16.4,16.4,16.4,16.4,2
20191001|2019-03-20 12:30,20,16.4,16.4,16.4,16.4,6
20191001|2019-03-21 08:30,21,16.44,16.44,16.44,16.44,5
20191001|2019-03-21 10:30,21,16.41,16.41,16.41,16.41,4
20191001|2019-03-21 14:30,21,16.37,16.37,16.37,16.37,2
20191001|2019-03-22 11:00,22,16.4,16.4,16.4,16.4,1
20191001|2019-03-22 11:30,22,16.34,16.34,16.34,16.34,3
20191001|2019-03-22 12:30,22,16.35,16.35,16.35,16.35,1
20191001|2019-03-22 13:00,22,16.33,16.34,16.33,16.34,3
20191001|2019-03-25 08:30,25,16.39,16.39,16.39,16.39,1
20191001|2019-03-25 10:30,25,16.37,16.37,16.37,16.37,1
20191001|2019-03-25 12:00,25,16.41,16.42,16.41,16.42,4
20191001|2019-03-25 12:30,25,16.42,16.42,16.42,16.42,2
20191001|2019-03-25 13:00,25,16.37,16.37,16.37,16.37,1
20191001|2019-03-26 10:30,26,16.44,16.45,16.44,16.45,2
20191001|2019-03-27 08:30,27,16.43,16.43,16.43,16.43,1
20191001|2019-03-27 11:00,27,16.43,16.44,16.43,16.44,3
20191001|2019-03-27 14:30,27,16.44,16.45,16.44,16.45,6
20191001|2019-03-28 10:00,28,16.47,16.47,16.47,16.47,2
20191001|2019-03-28 11:00,28,16.44,16.44,16.44,16.44,1
20191001|2019-03-28 12:30,28,16.48,16.48,16.48,16.48,1
20191001|2019-03-29 08:30,29,16.44,16.44,16.44,16.44,1
20191001|2019-03-29 11:30,29,16.44,16.44,16.44,16.44,5
20191001|2019-03-29 12:00,29,16.48,16.48,16.48,16.48,2
20191001|2019-04-01 09:00,1,16.46,16.46,16.46,16.46,1
20191001|2019-04-01 10:30,1,16.47,16.47,16.47,16.47,1
20191001|2019-04-01 11:00,1,16.47,16.47,16.47,16.47,1
20191001|2019-04-01 12:30,1,16.48,16.48,16.48,16.48,2
20191001|2019-04-01 13:00,1,16.48,16.49,16.48,16.49,3
20191001|2019-04-01 15:00,1,16.49,16.49,16.49,16.49,10
20191001|2019-04-01 19:00,2,16.5,16.5,16.5,16.5,6
20191001|2019-04-02 09:00,2,16.49,16.49,16.49,16.49,4
20191001|2019-04-02 09:30,2,16.5,16.5,16.44,16.45,14
20191001|2019-04-02 10:00,2,16.49,16.5,16.49,16.5,7
20191001|2019-04-02 10:30,2,16.5,16.5,16.45,16.45,9
20191001|2019-04-02 11:00,2,16.5,16.5,16.5,16.5,16
20191001|2019-04-02 11:30,2,16.5,16.5,16.5,16.5,2
20191001|2019-04-02 12:00,2,16.5,16.5,16.5,16.5,5
20191001|2019-04-02 12:30,2,16.49,16.5,16.49,16.5,10
20191001|2019-04-02 13:00,2,16.5,16.54,16.48,16.48,4
20191001|2019-04-02 13:30,2,16.48,16.48,16.48,16.48,2
20191001|2019-04-02 14:00,2,16.52,16.52,16.52,16.52,1
20191001|2019-04-03 08:30,3,16.51,16.51,16.51,16.51,4
20191001|2019-04-03 09:30,3,16.52,16.52,16.52,16.52,2
20191001|2019-04-03 10:00,3,16.48,16.48,16.48,16.48,5
20191001|2019-04-03 11:00,3,16.46,16.46,16.46,16.46,2
20191001|2019-04-03 12:00,3,16.5,16.5,16.5,16.5,2
20191001|2019-04-03 13:30,3,16.5,16.5,16.49,16.49,2
20191001|2019-04-04 10:30,4,16.5,16.5,16.5,16.5,1
20191001|2019-04-04 11:30,4,16.48,16.48,16.48,16.48,1
20191001|2019-04-04 12:00,4,16.48,16.48,16.48,16.48,1
20191001|2019-04-04 13:00,4,16.51,16.53,16.51,16.53,4
20191001|2019-04-05 11:00,5,16.54,16.55,16.53,16.53,4
20191001|2019-04-05 12:30,5,16.55,16.55,16.55,16.55,1
20191001|2019-04-08 11:00,8,16.54,16.54,16.54,16.54,5
20191001|2019-04-09 08:00,9,16.54,16.54,16.54,16.54,2
20191001|2019-04-09 08:30,9,16.53,16.53,16.53,16.53,2
20191001|2019-04-09 11:00,9,16.53,16.53,16.53,16.53,2
20191001|2019-04-09 12:00,9,16.57,16.57,16.57,16.57,1
20191001|2019-04-09 14:00,9,16.56,16.56,16.56,16.56,2
20191001|2019-04-09 14:30,9,16.56,16.56,16.56,16.56,1
20191001|2019-04-10 11:30,10,16.59,16.59,16.59,16.59,1
20191001|2019-04-10 12:30,10,16.6,16.6,16.6,16.6,5
20191001|2019-04-10 13:00,10,16.56,16.56,16.56,16.56,1
20191001|2019-04-10 15:30,10,16.54,16.54,16.54,16.54,1
20191001|2019-04-11 08:00,11,16.54,16.54,16.49,16.49,4
20191001|2019-04-11 09:30,11,16.55,16.55,16.55,16.55,2
20191001|2019-04-12 08:30,12,16.44,16.44,16.44,16.44,1
20191001|2019-04-12 09:00,12,16.47,16.47,16.47,16.47,2
20191001|2019-04-12 09:30,12,16.51,16.51,16.51,16.51,1
20191001|2019-04-15 08:30,15,16.51,16.51,16.51,16.51,3
20191001|2019-04-15 10:30,15,16.55,16.55,16.55,16.55,2
20191001|2019-04-15 11:30,15,16.5,16.5,16.5,16.5,8
20191001|2019-04-16 08:30,16,16.52,16.52,16.52,16.52,1
20191001|2019-04-16 09:00,16,16.5,16.5,16.5,16.5,1
20191001|2019-04-16 11:30,16,16.52,16.52,16.52,16.52,2
20191001|2019-04-16 12:30,16,16.53,16.53,16.53,16.53,1
20191001|2019-04-17 08:30,17,16.52,16.52,16.52,16.52,2
20191001|2019-04-17 09:00,17,16.52,16.52,16.52,16.52,2
20191001|2019-04-17 10:30,17,16.54,16.54,16.54,16.54,1
20191001|2019-04-17 11:00,17,16.54,16.57,16.54,16.57,6
20191001|2019-04-17 12:00,17,16.59,16.59,16.59,16.59,1
20191001|2019-04-17 13:00,17,16.59,16.6,16.59,16.6,18
20191001|2019-04-17 13:30,17,16.6,16.65,16.6,16.65,10
20191001|2019-04-17 14:00,17,16.65,16.65,16.65,16.65,1
20191001|2019-04-18 08:00,18,16.65,16.65,16.65,16.65,1
20191001|2019-04-18 08:30,18,16.67,16.67,16.67,16.67,1
20191001|2019-04-18 09:00,18,16.67,16.68,16.67,16.68,5
20191001|2019-04-18 10:30,18,16.68,16.68,16.68,16.68,1
20191001|2019-04-18 11:00,18,16.6,16.64,16.6,16.64,7
20191001|2019-04-18 13:00,18,16.67,16.67,16.67,16.67,1
20191001|2019-04-18 13:30,18,16.63,16.63,16.63,16.63,1
20191001|2019-04-22 09:30,22,16.66,16.68,16.66,16.68,4
20191001|2019-04-22 10:00,22,16.66,16.66,16.66,16.66,1
20191001|2019-04-22 10:30,22,16.66,16.66,16.63,16.63,5
20191001|2019-04-22 11:00,22,16.68,16.7,16.68,16.7,10
20191001|2019-04-22 12:30,22,16.71,16.72,16.71,16.72,2
20191001|2019-04-22 14:00,22,16.73,16.73,16.73,16.73,5
20191001|2019-04-22 14:30,22,16.73,16.73,16.73,16.73,6
20191001|2019-04-22 17:30,23,16.74,16.74,16.74,16.74,1
20191001|2019-04-23 08:30,23,16.75,16.79,16.75,16.79,11
20191001|2019-04-23 09:00,23,16.78,16.78,16.78,16.78,1
20191001|2019-04-23 10:00,23,16.72,16.73,16.72,16.73,3
20191001|2019-04-23 12:00,23,16.76,16.76,16.76,16.76,3
20191001|2019-04-23 14:30,23,16.78,16.78,16.78,16.78,3
20191001|2019-04-24 08:00,24,16.76,16.76,16.76,16.76,2
20191001|2019-04-24 09:30,24,16.76,16.76,16.76,16.76,1
20191001|2019-04-24 10:30,24,16.74,16.76,16.74,16.76,3
20191001|2019-04-24 11:00,24,16.76,16.76,16.76,16.76,1
20191001|2019-04-24 11:30,24,16.75,16.75,16.75,16.75,1
20191001|2019-04-24 12:00,24,16.75,16.75,16.75,16.75,1
20191001|2019-04-24 13:00,24,16.75,16.75,16.75,16.75,1
20191001|2019-04-24 14:30,24,16.77,16.77,16.75,16.75,2
20191001|2019-04-25 09:00,25,16.79,16.79,16.79,16.79,2
20191001|2019-04-25 09:30,25,16.8,16.8,16.8,16.8,1
20191001|2019-04-25 11:00,25,16.8,16.86,16.8,16.86,18
20191001|2019-04-25 12:00,25,16.85,16.9,16.85,16.9,3
20191001|2019-04-25 13:30,25,16.85,16.85,16.85,16.85,1
20191001|2019-04-25 15:30,25,16.84,16.84,16.84,16.84,1
20191001|2019-04-25 17:00,26,16.84,16.84,16.84,16.84,1
20191001|2019-04-26 08:30,26,16.87,16.88,16.87,16.88,2
20191001|2019-04-26 09:00,26,16.89,16.96,16.86,16.96,9
20191001|2019-04-26 11:00,26,16.92,16.92,16.88,16.88,4
20191001|2019-04-26 11:30,26,16.86,16.87,16.86,16.87,12
20191001|2019-04-26 13:30,26,16.89,16.89,16.89,16.89,1
20191001|2019-04-29 08:30,29,16.9,16.9,16.9,16.9,2
20191001|2019-04-29 09:00,29,16.9,16.9,16.9,16.9,2
20191001|2019-04-29 09:30,29,16.89,16.89,16.89,16.89,1
20191001|2019-04-29 10:30,29,16.91,16.91,16.9,16.91,4
20191001|2019-04-29 11:30,29,16.93,16.93,16.93,16.93,1
20191001|2019-04-29 17:00,30,16.93,16.93,16.93,16.93,2
20191001|2019-04-30 10:30,30,16.86,16.86,16.86,16.86,5
20191001|2019-04-30 12:00,30,16.82,16.82,16.82,16.82,1
20191001|2019-04-30 12:30,30,16.81,16.81,16.81,16.81,1
20191001|2019-04-30 13:30,30,16.79,16.79,16.79,16.79,1
20191001|2019-04-30 14:00,30,16.79,16.8,16.79,16.8,7
20191001|2019-04-30 15:30,30,16.8,16.82,16.8,16.82,3
20191001|2019-04-30 17:30,1,16.8,16.8,16.8,16.8,2
20191001|2019-05-01 09:00,1,16.77,16.77,16.77,16.77,2
20191001|2019-05-01 09:30,1,16.79,16.8,16.79,16.8,3
20191001|2019-05-01 10:00,1,16.78,16.81,16.78,16.81,3
20191001|2019-05-01 10:30,1,16.81,16.82,16.81,16.82,5
20191001|2019-05-01 11:30,1,16.84,16.84,16.84,16.84,1
20191001|2019-05-01 13:30,1,16.79,16.79,16.79,16.79,1
20191001|2019-05-02 08:30,2,16.86,16.86,16.86,16.86,1
20191001|2019-05-02 09:30,2,16.89,16.89,16.89,16.89,1
20191001|2019-05-02 11:00,2,16.92,16.94,16.92,16.94,2
20191001|2019-05-02 11:30,2,16.95,16.96,16.95,16.96,7
20191001|2019-05-02 13:00,2,16.96,16.96,16.96,16.96,8
20191001|2019-05-02 13:30,2,16.96,16.96,16.96,16.96,1
20191001|2019-05-02 14:30,2,16.96,16.96,16.96,16.96,1
20191001|2019-05-03 07:00,3,16.97,16.97,16.97,16.97,2
20191001|2019-05-03 08:30,3,16.97,16.99,16.97,16.99,29
20191001|2019-05-03 09:00,3,16.99,17.01,16.99,17.01,24
20191001|2019-05-03 09:30,3,17,17.06,17,17.06,11
20191001|2019-05-03 10:00,3,17.08,17.08,17.08,17.08,6
20191001|2019-05-03 11:00,3,17.1,17.14,17.1,17.12,11
20191001|2019-05-03 11:30,3,17.15,17.15,17.13,17.13,3
20191001|2019-05-03 12:00,3,17.13,17.18,17.11,17.11,12
20191001|2019-05-03 12:30,3,17.18,17.18,17.18,17.18,1
20191001|2019-05-03 13:30,3,17.11,17.11,17.11,17.11,1
20191001|2019-05-05 17:00,6,17.18,17.2,17.18,17.2,2
20191001|2019-05-06 08:00,6,17.1,17.15,17.06,17.15,5
20191001|2019-05-06 08:30,6,17.11,17.18,17.11,17.18,4
20191001|2019-05-06 09:00,6,17.07,17.16,17.07,17.16,6
20191001|2019-05-06 09:30,6,17.08,17.08,17.08,17.08,2
20191001|2019-05-06 10:30,6,17.06,17.06,17.06,17.06,1
20191001|2019-05-06 11:00,6,17.2,17.2,17.2,17.2,1
20191001|2019-05-06 12:00,6,17.14,17.21,17.14,17.15,11
20191001|2019-05-06 15:00,6,17.12,17.12,17.12,17.12,3
20191001|2019-05-07 09:30,7,17.06,17.06,17.06,17.06,4
20191001|2019-05-07 11:00,7,17.13,17.13,17.13,17.13,1
20191001|2019-05-07 11:30,7,17.14,17.14,17.14,17.14,2
20191001|2019-05-07 12:30,7,17.14,17.14,17.14,17.14,1
20191001|2019-05-07 14:00,7,17.12,17.14,17.12,17.14,8
20191001|2019-05-08 10:00,8,17.08,17.08,17.07,17.07,2
20191001|2019-05-08 10:30,8,17.06,17.06,17.06,17.06,13
20191001|2019-05-08 12:00,8,16.97,16.97,16.97,16.97,1
20191001|2019-05-08 13:30,8,16.96,16.96,16.96,16.96,1
20191001|2019-05-09 06:30,9,16.81,16.81,16.81,16.81,1
20191001|2019-05-09 08:30,9,16.88,16.88,16.85,16.85,2
20191001|2019-05-09 09:00,9,16.82,16.82,16.82,16.82,2
20191001|2019-05-09 09:30,9,16.86,16.89,16.86,16.89,4
20191001|2019-05-09 10:00,9,16.9,16.9,16.9,16.9,1
20191001|2019-05-09 11:00,9,16.88,16.88,16.88,16.88,1
20191001|2019-05-09 11:30,9,16.93,16.93,16.93,16.93,1
20191001|2019-05-09 12:30,9,16.88,16.88,16.87,16.87,2
20191001|2019-05-09 13:00,9,16.81,16.81,16.81,16.81,7
20191001|2019-05-09 13:30,9,16.8,16.8,16.8,16.8,4
20191001|2019-05-09 14:00,9,16.8,16.8,16.8,16.8,1
20191001|2019-05-10 08:30,10,16.9,16.9,16.9,16.9,5
20191001|2019-05-10 09:00,10,16.9,16.9,16.9,16.9,1
20191001|2019-05-10 09:30,10,16.84,16.84,16.8,16.8,6
20191001|2019-05-10 10:00,10,16.81,16.81,16.81,16.81,1
20191001|2019-05-13 08:30,13,16.72,16.73,16.72,16.73,2
20191001|2019-05-13 09:00,13,16.71,16.72,16.71,16.72,5
20191001|2019-05-13 09:30,13,16.73,16.75,16.73,16.75,2
20191001|2019-05-13 11:00,13,16.73,16.74,16.72,16.73,25
20191001|2019-05-13 11:30,13,16.73,16.75,16.73,16.75,6
20191001|2019-05-13 12:30,13,16.72,16.72,16.72,16.72,1
20191001|2019-05-13 13:00,13,16.72,16.72,16.72,16.72,6
20191001|2019-05-13 14:30,13,16.73,16.73,16.73,16.73,2
20191001|2019-05-14 09:30,14,16.77,16.81,16.77,16.81,3
20191001|2019-05-14 14:30,14,16.77,16.78,16.77,16.78,13
20191001|2019-05-15 08:00,15,16.77,16.77,16.77,16.77,4
20191001|2019-05-15 08:30,15,16.77,16.77,16.76,16.76,5
20191001|2019-05-15 09:30,15,16.78,16.78,16.78,16.78,5
20191001|2019-05-15 10:00,15,16.83,16.83,16.83,16.83,1
20191001|2019-05-15 13:00,15,16.9,16.9,16.9,16.9,4
20191001|2019-05-16 08:00,16,16.95,16.99,16.95,16.99,8
20191001|2019-05-16 08:30,16,16.99,16.99,16.93,16.93,3
20191001|2019-05-16 10:30,16,16.96,16.96,16.96,16.96,2
20191001|2019-05-16 12:30,16,16.92,16.92,16.92,16.92,1
20191001|2019-05-16 13:00,16,16.92,16.93,16.92,16.92,15
20191001|2019-05-17 08:30,17,16.88,16.88,16.88,16.88,2
20191001|2019-05-17 09:00,17,16.88,16.9,16.87,16.87,3
20191001|2019-05-17 09:30,17,16.88,16.88,16.88,16.88,2
20191001|2019-05-17 10:00,17,16.91,16.91,16.91,16.91,3
20191001|2019-05-17 11:00,17,16.95,17.07,16.95,17.07,8
20191001|2019-05-17 11:30,17,17.08,17.14,17.08,17.12,13
20191001|2019-05-17 12:00,17,17.1,17.18,17.1,17.18,13
20191001|2019-05-17 12:30,17,17.13,17.16,17.13,17.16,2
20191001|2019-05-17 13:00,17,17.15,17.2,17.15,17.2,7
20191001|2019-05-17 13:30,17,17.19,17.19,17.18,17.18,2
20191001|2019-05-19 17:00,20,17.2,17.2,17.2,17.2,2
20191001|2019-05-19 18:00,20,17.25,17.25,17.25,17.25,1
20191001|2019-05-19 19:00,20,17.25,17.25,17.25,17.25,2
20191001|2019-05-19 19:30,20,17.25,17.37,17.25,17.37,10
20191001|2019-05-20 07:00,20,17.22,17.22,17.22,17.22,5
20191001|2019-05-20 07:30,20,17.22,17.22,17.22,17.22,2
20191001|2019-05-20 08:30,20,17.27,17.27,17.27,17.27,5
20191001|2019-05-20 09:00,20,17.3,17.35,17.3,17.35,3
20191001|2019-05-20 09:30,20,17.31,17.31,17.3,17.3,3
20191001|2019-05-20 10:00,20,17.3,17.32,17.3,17.32,5
20191001|2019-05-20 11:00,20,17.28,17.28,17.28,17.28,2
20191001|2019-05-20 12:30,20,17.23,17.23,17.23,17.23,1
20191001|2019-05-20 13:00,20,17.22,17.22,17.21,17.21,3
20191001|2019-05-20 15:00,20,17.23,17.23,17.23,17.23,1
20191001|2019-05-21 08:30,21,17.15,17.17,17.15,17.17,8
20191001|2019-05-21 09:00,21,17.17,17.18,17.17,17.18,11
20191001|2019-05-21 09:30,21,17.19,17.19,17.19,17.19,1
20191001|2019-05-21 10:00,21,17.18,17.24,17.18,17.24,7
20191001|2019-05-21 10:30,21,17.17,17.17,17.17,17.17,1
20191001|2019-05-21 11:00,21,17.15,17.17,17.15,17.17,4
20191001|2019-05-21 12:30,21,17.14,17.15,17.14,17.15,4
20191001|2019-05-21 13:00,21,17.08,17.08,17.06,17.06,3
20191001|2019-05-21 13:30,21,17.06,17.06,17.03,17.03,10
20191001|2019-05-22 08:00,22,16.98,16.98,16.96,16.96,4
20191001|2019-05-22 08:30,22,17.02,17.02,16.98,16.98,8
20191001|2019-05-22 09:00,22,17,17,16.99,16.99,4
20191001|2019-05-22 10:30,22,17,17,17,17,5
20191001|2019-05-22 11:00,22,17.03,17.03,17.03,17.03,3
20191001|2019-05-22 11:30,22,17,17.03,17,17.03,2
20191001|2019-05-22 12:30,22,16.95,16.95,16.95,16.95,1
20191001|2019-05-22 13:00,22,16.94,16.95,16.93,16.93,12
20191001|2019-05-22 13:30,22,16.92,16.93,16.92,16.93,6
20191001|2019-05-22 15:30,22,16.98,16.98,16.98,16.98,2
20191001|2019-05-23 07:30,23,17,17,17,17,1
20191001|2019-05-23 08:30,23,17.07,17.07,17.07,17.07,5
20191001|2019-05-23 09:00,23,17.04,17.04,17.04,17.04,1
20191001|2019-05-23 09:30,23,17.01,17.01,17.01,17.01,3
20191001|2019-05-23 10:00,23,17,17,17,17,2
20191001|2019-05-23 10:30,23,17.01,17.08,17.01,17.08,10
20191001|2019-05-23 11:00,23,17.1,17.1,17.05,17.05,26
20191001|2019-05-23 11:30,23,17.08,17.08,17.08,17.08,3
20191001|2019-05-23 12:00,23,17.06,17.06,17.05,17.05,4
20191001|2019-05-23 12:30,23,17.05,17.05,17.05,17.05,4
20191001|2019-05-23 13:00,23,17.05,17.05,17.05,17.05,2
20191001|2019-05-23 14:30,23,17.05,17.05,17.04,17.05,5
20191001|2019-05-24 09:00,24,17.09,17.09,17.07,17.07,12
20191001|2019-05-24 10:00,24,17.05,17.05,17.05,17.05,1
20191001|2019-05-24 11:00,24,17.05,17.05,16.96,17.03,17
20191001|2019-05-24 12:00,24,17.02,17.02,16.99,17,18
20191001|2019-05-24 12:30,24,16.96,17.01,16.96,17.01,7
20191001|2019-05-24 13:00,24,16.97,16.97,16.97,16.97,1
20191101|2009-12-01 08:30,1,14.06,14.06,14.06,14.06,2
20191101|2009-12-01 10:00,1,14.08,14.08,14.08,14.08,5
20191101|2009-12-01 10:30,1,14.08,14.08,14.08,14.08,1
20191101|2018-01-24 09:00,24,16.1,16.15,16.1,16.15,4
20191101|2018-01-26 12:30,26,16.2,16.2,16.2,16.2,2
20191101|2018-02-12 11:00,12,16.2,16.2,16.2,16.2,5
20191101|2018-02-27 13:30,27,16.2,16.2,16.2,16.2,3
20191101|2018-02-28 10:00,28,16.14,16.16,16.14,16.16,4
20191101|2018-03-29 08:00,29,16.1,16.1,16.1,16.1,2
20191101|2018-06-08 11:00,8,16.5,16.5,16.5,16.5,1
20191101|2018-07-13 12:30,13,16.38,16.39,16.38,16.39,6
20191101|2018-07-24 11:00,24,16.4,16.4,16.4,16.4,1
20191101|2018-08-08 08:00,8,16.3,16.3,16.3,16.3,1
20191101|2018-08-08 11:00,8,16.3,16.3,16.3,16.3,4
20191101|2018-08-10 11:00,10,16.38,16.38,16.38,16.38,2
20191101|2018-08-16 12:30,16,16.3,16.3,16.3,16.3,1
20191101|2018-08-22 13:00,22,16.37,16.37,16.37,16.37,2
20191101|2018-08-23 13:00,23,16.43,16.43,16.43,16.43,1
20191101|2018-08-24 13:00,24,16.35,16.35,16.35,16.35,1
20191101|2018-08-28 15:00,28,16.32,16.32,16.32,16.32,2
20191101|2018-09-05 11:30,5,16.4,16.4,16.4,16.4,1
20191101|2018-09-06 14:00,6,16.24,16.24,16.24,16.24,2
20191101|2018-09-07 08:00,7,16.29,16.29,16.29,16.29,1
20191101|2018-09-07 09:00,7,16.3,16.3,16.29,16.29,2
20191101|2018-09-07 10:00,7,16.29,16.29,16.29,16.29,1
20191101|2018-09-10 13:30,10,16.3,16.3,16.25,16.25,10
20191101|2018-09-18 08:30,18,16.14,16.14,16.14,16.14,4
20191101|2018-09-18 11:30,18,16.19,16.19,16.19,16.19,1
20191101|2018-09-18 12:30,18,16.2,16.2,16.2,16.2,1
20191101|2018-09-21 13:00,21,16.37,16.37,16.37,16.37,1
20191101|2018-09-26 09:00,26,16.31,16.34,16.31,16.34,3
20191101|2018-09-26 13:00,26,16.37,16.37,16.37,16.37,1
20191101|2018-09-27 09:00,27,16.27,16.27,16.27,16.27,1
20191101|2018-10-02 09:30,2,16.29,16.29,16.29,16.29,2
20191101|2018-10-02 10:30,2,16.3,16.3,16.3,16.3,1
20191101|2018-10-02 11:00,2,16.32,16.32,16.31,16.31,6
20191101|2018-10-02 12:00,2,16.3,16.3,16.3,16.3,1
20191101|2018-10-03 12:00,3,16.3,16.3,16.3,16.3,1
20191101|2018-10-04 12:30,4,16.31,16.31,16.3,16.3,4
20191101|2018-10-05 08:30,5,16.3,16.3,16.3,16.3,1
20191101|2018-10-10 12:00,10,16.3,16.3,16.3,16.3,1
20191101|2018-10-10 12:30,10,16.3,16.3,16.27,16.27,4
20191101|2018-10-10 13:00,10,16.27,16.27,16.27,16.27,2
20191101|2018-10-11 08:30,11,16.25,16.25,16.25,16.25,4
20191101|2018-10-11 11:00,11,16.25,16.25,16.25,16.25,1
20191101|2018-10-11 13:30,11,16.27,16.29,16.27,16.29,2
20191101|2018-10-16 10:30,16,16.34,16.34,16.34,16.34,55
20191101|2018-10-17 11:00,17,16.42,16.42,16.42,16.42,5
20191101|2018-10-17 11:30,17,16.42,16.42,16.42,16.42,3
20191101|2018-10-17 12:00,17,16.42,16.42,16.42,16.42,4
20191101|2018-10-18 10:00,18,16.32,16.32,16.32,16.32,2
20191101|2018-10-18 12:30,18,16.45,16.45,16.45,16.45,3
20191101|2018-10-18 13:00,18,16.41,16.41,16.41,16.41,2
20191101|2018-10-18 13:30,18,16.44,16.44,16.44,16.44,1
20191101|2018-10-19 09:30,19,16.39,16.39,16.39,16.39,1
20191101|2018-10-19 10:30,19,16.4,16.4,16.4,16.4,1
20191101|2018-10-22 08:00,22,16.42,16.42,16.42,16.42,3
20191101|2018-10-22 10:30,22,16.42,16.42,16.42,16.42,1
20191101|2018-10-22 12:00,22,16.41,16.45,16.41,16.45,15
20191101|2018-10-22 14:00,22,16.45,16.45,16.45,16.45,3
20191101|2018-10-22 15:30,22,16.46,16.46,16.46,16.46,1
20191101|2018-10-23 11:30,23,16.4,16.43,16.4,16.43,5
20191101|2018-10-24 09:00,24,16.35,16.35,16.33,16.33,2
20191101|2018-10-24 09:30,24,16.34,16.34,16.34,16.34,5
20191101|2018-10-24 12:30,24,16.29,16.29,16.29,16.29,5
20191101|2018-10-25 12:30,25,16.31,16.31,16.31,16.31,1
20191101|2018-10-25 14:30,25,16.31,16.31,16.31,16.31,10
20191101|2018-10-25 15:30,25,16.31,16.31,16.31,16.31,2
20191101|2018-10-26 11:30,26,16.28,16.28,16.28,16.28,1
20191101|2018-10-26 13:30,26,16.31,16.31,16.31,16.31,2
20191101|2018-10-30 13:00,30,16.26,16.26,16.26,16.26,1
20191101|2018-10-30 15:00,30,16.25,16.25,16.25,16.25,5
20191101|2018-10-30 15:30,30,16.22,16.22,16.22,16.22,1
20191101|2018-10-31 09:00,31,16.25,16.25,16.25,16.25,9
20191101|2018-10-31 12:30,31,16.2,16.2,16.2,16.2,8
20191101|2018-11-01 09:30,1,16.25,16.28,16.25,16.25,4
20191101|2018-11-01 10:00,1,16.25,16.25,16.25,16.25,3
20191101|2018-11-01 10:30,1,16.23,16.23,16.23,16.23,3
20191101|2018-11-01 11:00,1,16.23,16.23,16.23,16.23,7
20191101|2018-11-01 12:00,1,16.23,16.23,16.23,16.23,3
20191101|2018-11-01 13:00,1,16.26,16.26,16.26,16.26,3
20191101|2018-11-01 13:30,1,16.26,16.26,16.26,16.26,1
20191101|2018-11-02 12:00,2,16.29,16.29,16.29,16.29,2
20191101|2018-11-07 12:30,7,16.18,16.18,16.18,16.18,1
20191101|2018-11-07 13:00,7,16.17,16.17,16.17,16.17,2
20191101|2018-11-09 09:00,9,16.14,16.14,16.14,16.14,5
20191101|2018-11-09 12:00,9,16.1,16.1,16.1,16.1,14
20191101|2018-11-13 11:30,13,16.28,16.28,16.28,16.28,1
20191101|2018-11-13 12:00,13,16.3,16.3,16.3,16.3,1
20191101|2018-11-13 13:30,13,16.3,16.3,16.3,16.3,2
20191101|2018-11-14 11:30,14,16.3,16.3,16.3,16.3,1
20191101|2018-11-14 13:30,14,16.31,16.31,16.31,16.31,4
20191101|2018-11-14 14:30,14,16.34,16.34,16.34,16.34,3
20191101|2018-11-15 09:00,15,16.31,16.31,16.31,16.31,4
20191101|2018-11-15 11:00,15,16.34,16.34,16.33,16.33,16
20191101|2018-11-15 12:00,15,16.33,16.34,16.33,16.34,5
20191101|2018-11-16 12:30,16,16.31,16.31,16.31,16.31,2
20191101|2018-11-19 11:00,19,16.31,16.31,16.31,16.31,1
20191101|2018-11-19 12:00,19,16.32,16.32,16.31,16.31,4
20191101|2018-11-20 11:00,20,16.25,16.25,16.25,16.25,1
20191101|2018-11-21 12:00,21,16.29,16.29,16.29,16.29,1
20191101|2018-11-25 21:00,26,16.23,16.23,16.23,16.23,1
20191101|2018-11-26 09:30,26,16.25,16.25,16.25,16.25,2
20191101|2018-11-26 10:00,26,16.29,16.29,16.29,16.29,1
20191101|2018-11-26 15:30,26,16.25,16.25,16.25,16.25,2
20191101|2018-11-27 09:30,27,16.28,16.28,16.28,16.28,1
20191101|2018-11-27 10:00,27,16.28,16.28,16.28,16.28,1
20191101|2018-11-27 11:00,27,16.26,16.26,16.26,16.26,1
20191101|2018-11-27 11:30,27,16.3,16.3,16.3,16.3,1
20191101|2018-11-27 12:30,27,16.26,16.26,16.25,16.25,9
20191101|2018-11-27 15:30,27,16.29,16.29,16.29,16.29,1
20191101|2018-11-28 12:00,28,16.29,16.3,16.29,16.3,19
20191101|2018-11-28 13:00,28,16.31,16.31,16.31,16.31,3
20191101|2018-11-28 14:00,28,16.29,16.29,16.29,16.29,1
20191101|2018-11-28 14:30,28,16.3,16.3,16.3,16.3,1
20191101|2018-11-29 11:00,29,16.32,16.32,16.32,16.32,1
20191101|2018-11-29 12:00,29,16.35,16.35,16.35,16.35,2
20191101|2018-11-29 13:00,29,16.31,16.31,16.31,16.31,1
20191101|2018-11-30 09:30,30,16.29,16.29,16.29,16.29,1
20191101|2018-11-30 12:00,30,16.31,16.33,16.31,16.33,3
20191101|2018-12-02 19:00,3,16.4,16.4,16.4,16.4,2
20191101|2018-12-02 19:30,3,16.4,16.4,16.4,16.4,2
20191101|2018-12-02 20:00,3,16.4,16.4,16.4,16.4,1
20191101|2018-12-02 22:30,3,16.4,16.4,16.4,16.4,5
20191101|2018-12-03 11:00,3,16.38,16.38,16.38,16.38,7
20191101|2018-12-03 14:00,3,16.35,16.35,16.35,16.35,2
20191101|2018-12-04 09:30,4,16.37,16.38,16.37,16.38,2
20191101|2018-12-04 11:30,4,16.38,16.38,16.38,16.38,1
20191101|2018-12-04 13:30,4,16.34,16.34,16.34,16.34,1
20191101|2018-12-04 15:00,4,16.34,16.34,16.34,16.34,1
20191101|2018-12-04 15:30,4,16.42,16.42,16.42,16.42,1
20191101|2018-12-06 09:30,6,16.33,16.33,16.33,16.33,1
20191101|2018-12-06 11:00,6,16.3,16.3,16.3,16.3,1
20191101|2018-12-06 12:00,6,16.33,16.33,16.33,16.33,1
20191101|2018-12-06 14:00,6,16.33,16.33,16.33,16.33,1
20191101|2018-12-07 12:30,7,16.32,16.33,16.32,16.33,4
20191101|2018-12-10 08:30,10,16.33,16.33,16.33,16.33,1
20191101|2018-12-10 10:00,10,16.33,16.33,16.33,16.33,40
20191101|2018-12-10 12:00,10,16.33,16.33,16.33,16.33,1
20191101|2018-12-10 12:30,10,16.32,16.32,16.32,16.32,1
20191101|2018-12-10 15:00,10,16.34,16.34,16.34,16.34,1
20191101|2018-12-10 15:30,10,16.35,16.35,16.35,16.35,1
20191101|2018-12-11 07:30,11,16.32,16.32,16.32,16.32,3
20191101|2018-12-11 10:00,11,16.38,16.38,16.38,16.38,6
20191101|2018-12-11 10:30,11,16.37,16.37,16.37,16.37,13
20191101|2018-12-11 12:00,11,16.37,16.37,16.37,16.37,1
20191101|2018-12-11 12:30,11,16.37,16.37,16.37,16.37,2
20191101|2018-12-11 15:00,11,16.38,16.38,16.38,16.38,1
20191101|2018-12-14 10:00,14,16.4,16.46,16.4,16.46,6
20191101|2018-12-14 11:00,14,16.43,16.43,16.43,16.43,1
20191101|2018-12-14 13:30,14,16.45,16.45,16.45,16.45,1
20191101|2018-12-18 11:30,18,16.37,16.4,16.37,16.4,2
20191101|2018-12-18 12:00,18,16.43,16.43,16.43,16.43,3
20191101|2018-12-18 12:30,18,16.43,16.43,16.43,16.43,1
20191101|2018-12-18 13:00,18,16.43,16.43,16.43,16.43,1
20191101|2018-12-19 11:30,19,16.36,16.37,16.36,16.37,3
20191101|2018-12-19 13:00,19,16.42,16.42,16.42,16.42,1
20191101|2018-12-20 10:00,20,16.43,16.43,16.43,16.43,3
20191101|2018-12-20 10:30,20,16.44,16.44,16.44,16.44,2
20191101|2018-12-20 12:30,20,16.46,16.46,16.46,16.46,1
20191101|2018-12-20 15:30,20,16.46,16.46,16.46,16.46,1
20191101|2018-12-21 07:00,21,16.47,16.47,16.47,16.47,1
20191101|2018-12-21 08:30,21,16.49,16.5,16.43,16.43,26
20191101|2018-12-21 09:30,21,16.5,16.5,16.5,16.5,2
20191101|2018-12-21 10:30,21,16.48,16.5,16.48,16.5,3
20191101|2018-12-21 11:00,21,16.48,16.48,16.46,16.46,3
20191101|2018-12-21 11:30,21,16.43,16.43,16.43,16.43,1
20191101|2018-12-21 12:00,21,16.46,16.46,16.46,16.46,1
20191101|2018-12-21 13:00,21,16.5,16.5,16.5,16.5,1
20191101|2018-12-23 17:00,24,16.43,16.43,16.43,16.43,5
20191101|2018-12-24 11:00,24,16.45,16.45,16.45,16.45,2
20191101|2018-12-28 09:30,28,16.47,16.52,16.47,16.52,3
20191101|2018-12-28 10:30,28,16.46,16.46,16.46,16.46,1
20191101|2018-12-28 12:30,28,16.46,16.46,16.46,16.46,1
20191101|2018-12-31 09:00,31,16.5,16.5,16.5,16.5,1
20191101|2018-12-31 10:00,31,16.5,16.5,16.5,16.5,1
20191101|2018-12-31 11:00,31,16.48,16.48,16.48,16.48,1
20191101|2019-01-02 09:00,2,16.48,16.48,16.48,16.48,3
20191101|2019-01-02 13:00,2,16.52,16.52,16.52,16.52,1
20191101|2019-01-03 14:30,3,16.55,16.55,16.55,16.55,1
20191101|2019-01-04 11:30,4,16.52,16.52,16.52,16.52,2
20191101|2019-01-07 13:00,7,16.45,16.45,16.45,16.45,1
20191101|2019-01-09 09:30,9,16.49,16.49,16.49,16.49,2
20191101|2019-01-09 14:00,9,16.5,16.5,16.5,16.5,1
20191101|2019-01-10 10:30,10,16.48,16.48,16.48,16.48,1
20191101|2019-01-10 11:30,10,16.5,16.5,16.5,16.5,1
20191101|2019-01-10 13:00,10,16.51,16.51,16.5,16.5,3
20191101|2019-01-10 13:30,10,16.5,16.5,16.5,16.5,1
20191101|2019-01-11 11:00,11,16.55,16.55,16.55,16.55,1
20191101|2019-01-11 11:30,11,16.52,16.52,16.52,16.52,2
20191101|2019-01-11 12:00,11,16.52,16.52,16.52,16.52,2
20191101|2019-01-14 08:30,14,16.55,16.55,16.55,16.55,1
20191101|2019-01-14 10:00,14,16.53,16.53,16.53,16.53,1
20191101|2019-01-14 13:00,14,16.55,16.55,16.55,16.55,1
20191101|2019-01-14 14:00,14,16.53,16.53,16.53,16.53,1
20191101|2019-01-14 14:30,14,16.52,16.52,16.52,16.52,6
20191101|2019-01-15 10:00,15,16.53,16.53,16.53,16.53,1
20191101|2019-01-15 11:00,15,16.53,16.53,16.53,16.53,2
20191101|2019-01-15 13:00,15,16.53,16.53,16.53,16.53,2
20191101|2019-01-15 13:30,15,16.53,16.53,16.53,16.53,2
20191101|2019-01-15 14:00,15,16.53,16.53,16.53,16.53,1
20191101|2019-01-16 09:30,16,16.53,16.53,16.53,16.53,1
20191101|2019-01-16 10:00,16,16.53,16.53,16.53,16.53,3
20191101|2019-01-17 08:30,17,16.52,16.52,16.52,16.52,5
20191101|2019-01-17 09:00,17,16.5,16.5,16.5,16.5,5
20191101|2019-01-17 09:30,17,16.49,16.49,16.49,16.49,3
20191101|2019-01-17 10:00,17,16.47,16.47,16.47,16.47,2
20191101|2019-01-17 10:30,17,16.47,16.47,16.47,16.47,5
20191101|2019-01-17 12:00,17,16.47,16.47,16.47,16.47,1
20191101|2019-01-18 09:00,18,16.45,16.45,16.45,16.45,3
20191101|2019-01-18 10:00,18,16.45,16.45,16.44,16.44,13
20191101|2019-01-18 12:00,18,16.45,16.45,16.45,16.45,1
20191101|2019-01-22 10:00,22,16.43,16.43,16.43,16.43,1
20191101|2019-01-22 10:30,22,16.43,16.43,16.43,16.43,4
20191101|2019-01-22 11:00,22,16.4,16.4,16.4,16.4,1
20191101|2019-01-23 07:30,23,16.4,16.4,16.4,16.4,1
20191101|2019-01-23 08:30,23,16.4,16.4,16.4,16.4,5
20191101|2019-01-23 10:30,23,16.35,16.35,16.35,16.35,1
20191101|2019-01-23 11:30,23,16.35,16.35,16.35,16.35,3
20191101|2019-01-23 12:00,23,16.35,16.35,16.34,16.34,5
20191101|2019-01-23 13:00,23,16.34,16.34,16.34,16.34,1
20191101|2019-01-23 13:30,23,16.34,16.34,16.34,16.34,1
20191101|2019-01-24 08:00,24,16.34,16.34,16.34,16.34,1
20191101|2019-01-24 09:00,24,16.3,16.3,16.3,16.3,3
20191101|2019-01-24 09:30,24,16.18,16.18,16.18,16.18,1
20191101|2019-01-24 10:00,24,16.24,16.25,16.24,16.25,6
20191101|2019-01-24 10:30,24,16.25,16.25,16.24,16.24,3
20191101|2019-01-24 11:30,24,16.25,16.28,16.25,16.28,3
20191101|2019-01-24 12:30,24,16.23,16.23,16.23,16.23,1
20191101|2019-01-24 14:30,24,16.22,16.22,16.22,16.22,1
20191101|2019-01-25 11:30,25,16.25,16.25,16.25,16.25,1
20191101|2019-01-25 12:00,25,16.25,16.25,16.25,16.25,2
20191101|2019-01-25 12:30,25,16.26,16.27,16.26,16.27,3
20191101|2019-01-28 10:00,28,16.22,16.23,16.22,16.23,27
20191101|2019-01-28 11:00,28,16.24,16.24,16.24,16.24,1
20191101|2019-01-28 12:30,28,16.29,16.29,16.29,16.29,1
20191101|2019-01-28 13:30,28,16.27,16.27,16.27,16.27,1
20191101|2019-01-29 10:00,29,16.35,16.35,16.25,16.25,2
20191101|2019-01-29 10:30,29,16.36,16.36,16.28,16.29,4
20191101|2019-01-29 11:00,29,16.3,16.3,16.3,16.3,1
20191101|2019-01-29 11:30,29,16.3,16.3,16.3,16.3,2
20191101|2019-01-29 12:00,29,16.31,16.31,16.31,16.31,9
20191101|2019-01-29 13:00,29,16.32,16.32,16.32,16.32,1
20191101|2019-01-30 12:30,30,16.37,16.37,16.37,16.37,2
20191101|2019-01-30 13:30,30,16.36,16.36,16.36,16.36,4
20191101|2019-01-30 14:30,30,16.37,16.37,16.37,16.37,3
20191101|2019-02-01 12:30,1,16.38,16.4,16.38,16.39,5
20191101|2019-02-04 11:00,4,16.38,16.38,16.38,16.38,5
20191101|2019-02-04 12:00,4,16.37,16.37,16.37,16.37,2
20191101|2019-02-05 08:30,5,16.35,16.35,16.3,16.3,14
20191101|2019-02-05 09:30,5,16.28,16.28,16.24,16.24,6
20191101|2019-02-05 10:00,5,16.24,16.25,16.24,16.25,6
20191101|2019-02-05 13:00,5,16.3,16.3,16.3,16.3,5
20191101|2019-02-05 13:30,5,16.27,16.27,16.27,16.27,2
20191101|2019-02-06 10:30,6,16.31,16.31,16.3,16.3,2
20191101|2019-02-06 12:00,6,16.27,16.27,16.25,16.26,8
20191101|2019-02-07 10:30,7,16.31,16.31,16.31,16.31,1
20191101|2019-02-07 11:00,7,16.31,16.31,16.28,16.28,4
20191101|2019-02-07 11:30,7,16.31,16.31,16.31,16.31,1
20191101|2019-02-07 12:00,7,16.32,16.32,16.32,16.32,3
20191101|2019-02-07 13:00,7,16.34,16.34,16.34,16.34,1
20191101|2019-02-08 12:30,8,16.34,16.34,16.34,16.34,2
20191101|2019-02-12 11:00,12,16.34,16.34,16.34,16.34,1
20191101|2019-02-12 15:00,12,16.3,16.3,16.3,16.3,7
20191101|2019-02-13 12:00,13,16.33,16.33,16.33,16.33,1
20191101|2019-02-13 15:30,13,16.27,16.27,16.27,16.27,1
20191101|2019-02-14 07:00,14,16.38,16.38,16.38,16.38,4
20191101|2019-02-14 09:00,14,16.25,16.26,16.25,16.25,7
20191101|2019-02-14 10:00,14,16.26,16.28,16.26,16.26,9
20191101|2019-02-14 10:30,14,16.26,16.26,16.25,16.25,4
20191101|2019-02-14 12:00,14,16.23,16.23,16.23,16.23,2
20191101|2019-02-18 17:00,19,16.23,16.23,16.23,16.23,3
20191101|2019-02-19 12:30,19,16.23,16.23,16.23,16.23,1
20191101|2019-02-20 12:00,20,16.26,16.27,16.26,16.27,3
20191101|2019-02-21 10:30,21,16.25,16.25,16.25,16.25,1
20191101|2019-02-22 09:00,22,16.26,16.26,16.25,16.25,2
20191101|2019-02-22 13:00,22,16.33,16.33,16.33,16.33,1
20191101|2019-02-25 12:00,25,16.33,16.33,16.33,16.33,15
20191101|2019-02-25 12:30,25,16.38,16.39,16.38,16.39,6
20191101|2019-02-25 14:30,25,16.36,16.36,16.36,16.36,1
20191101|2019-02-26 12:30,26,16.38,16.38,16.38,16.38,1
20191101|2019-02-26 14:00,26,16.4,16.4,16.4,16.4,2
20191101|2019-02-27 08:00,27,16.37,16.37,16.36,16.36,4
20191101|2019-02-27 12:00,27,16.36,16.36,16.36,16.36,2
20191101|2019-02-27 12:30,27,16.36,16.36,16.36,16.36,4
20191101|2019-02-27 13:30,27,16.35,16.35,16.35,16.35,2
20191101|2019-02-27 15:00,27,16.32,16.32,16.32,16.32,1
20191101|2019-02-28 10:00,28,16.28,16.29,16.28,16.29,3
20191101|2019-02-28 10:30,28,16.28,16.28,16.28,16.28,2
20191101|2019-02-28 11:00,28,16.28,16.28,16.28,16.28,12
20191101|2019-02-28 12:00,28,16.26,16.26,16.26,16.26,1
20191101|2019-02-28 13:30,28,16.25,16.25,16.25,16.25,2
20191101|2019-02-28 15:00,28,16.25,16.25,16.25,16.25,2
20191101|2019-03-01 13:00,1,16.24,16.24,16.24,16.24,1
20191101|2019-03-05 10:00,5,16.23,16.23,16.23,16.23,1
20191101|2019-03-05 11:00,5,16.21,16.21,16.21,16.21,1
20191101|2019-03-07 11:00,7,16.25,16.25,16.21,16.21,3
20191101|2019-03-07 11:30,7,16.21,16.21,16.21,16.21,7
20191101|2019-03-07 13:00,7,16.24,16.24,16.24,16.24,1
20191101|2019-03-08 09:30,8,16.27,16.29,16.27,16.29,3
20191101|2019-03-08 12:30,8,16.24,16.24,16.24,16.24,1
20191101|2019-03-11 09:30,11,16.3,16.32,16.26,16.26,3
20191101|2019-03-11 13:00,11,16.32,16.32,16.32,16.32,1
20191101|2019-03-11 13:30,11,16.33,16.33,16.33,16.33,1
20191101|2019-03-12 08:30,12,16.3,16.3,16.28,16.28,2
20191101|2019-03-13 11:30,13,16.32,16.32,16.32,16.32,1
20191101|2019-03-13 15:00,13,16.32,16.32,16.32,16.32,1
20191101|2019-03-14 12:30,14,16.36,16.36,16.36,16.36,1
20191101|2019-03-14 13:30,14,16.32,16.32,16.32,16.32,1
20191101|2019-03-15 08:30,15,16.26,16.26,16.26,16.26,1
20191101|2019-03-15 11:00,15,16.32,16.32,16.32,16.32,1
20191101|2019-03-15 11:30,15,16.31,16.31,16.31,16.31,1
20191101|2019-03-15 12:00,15,16.29,16.31,16.29,16.31,2
20191101|2019-03-15 12:30,15,16.27,16.27,16.27,16.27,1
20191101|2019-03-15 13:00,15,16.24,16.24,16.24,16.24,1
20191101|2019-03-15 13:30,15,16.21,16.21,16.21,16.21,1
20191101|2019-03-18 08:30,18,16.18,16.18,16.17,16.17,2
20191101|2019-03-18 09:00,18,16.18,16.18,16.18,16.18,1
20191101|2019-03-18 13:00,18,16.2,16.2,16.2,16.2,3
20191101|2019-03-20 08:30,20,16.25,16.25,16.18,16.18,3
20191101|2019-03-20 09:00,20,16.18,16.18,16.18,16.18,1
20191101|2019-03-21 08:30,21,16.32,16.32,16.32,16.32,5
20191101|2019-03-21 14:00,21,16.29,16.29,16.29,16.29,1
20191101|2019-03-21 14:30,21,16.28,16.28,16.28,16.28,2
20191101|2019-03-21 15:30,21,16.29,16.29,16.29,16.29,1
20191101|2019-03-22 11:00,22,16.28,16.28,16.28,16.28,1
20191101|2019-03-22 11:30,22,16.28,16.28,16.28,16.28,3
20191101|2019-03-22 12:30,22,16.28,16.28,16.28,16.28,1
20191101|2019-03-22 13:00,22,16.28,16.28,16.19,16.19,4
20191101|2019-03-25 08:30,25,16.32,16.32,16.32,16.32,13
20191101|2019-03-25 10:30,25,16.28,16.28,16.28,16.28,1
20191101|2019-03-25 11:30,25,16.32,16.32,16.32,16.32,1
20191101|2019-03-25 12:00,25,16.32,16.34,16.32,16.32,7
20191101|2019-03-26 08:30,26,16.35,16.36,16.35,16.36,3
20191101|2019-03-26 10:30,26,16.35,16.35,16.35,16.35,1
20191101|2019-03-27 15:00,27,16.35,16.35,16.35,16.35,2
20191101|2019-03-28 10:00,28,16.33,16.33,16.33,16.33,3
20191101|2019-03-29 08:30,29,16.33,16.33,16.33,16.33,1
20191101|2019-03-29 11:30,29,16.33,16.33,16.33,16.33,5
20191101|2019-04-01 10:30,1,16.35,16.35,16.35,16.35,1
20191101|2019-04-01 14:00,1,16.35,16.35,16.35,16.35,2
20191101|2019-04-02 08:30,2,16.4,16.4,16.4,16.4,1
20191101|2019-04-02 09:00,2,16.4,16.4,16.4,16.4,1
20191101|2019-04-02 09:30,2,16.4,16.45,16.4,16.4,10
20191101|2019-04-02 10:00,2,16.4,16.44,16.4,16.44,4
20191101|2019-04-02 10:30,2,16.39,16.39,16.38,16.38,4
20191101|2019-04-02 11:00,2,16.38,16.42,16.38,16.42,11
20191101|2019-04-02 11:30,2,16.44,16.44,16.44,16.44,1
20191101|2019-04-02 12:30,2,16.44,16.44,16.39,16.44,7
20191101|2019-04-02 13:00,2,16.44,16.45,16.39,16.39,12
20191101|2019-04-02 13:30,2,16.39,16.39,16.38,16.38,2
20191101|2019-04-03 08:30,3,16.38,16.38,16.38,16.38,4
20191101|2019-04-03 09:30,3,16.4,16.4,16.4,16.4,2
20191101|2019-04-03 10:00,3,16.36,16.36,16.36,16.36,2
20191101|2019-04-03 10:30,3,16.39,16.39,16.39,16.39,2
20191101|2019-04-03 11:00,3,16.43,16.43,16.43,16.43,2
20191101|2019-04-03 11:30,3,16.39,16.4,16.39,16.4,3
20191101|2019-04-03 12:00,3,16.42,16.42,16.42,16.42,1
20191101|2019-04-03 12:30,3,16.39,16.39,16.39,16.39,1
20191101|2019-04-04 11:30,4,16.35,16.35,16.35,16.35,1
20191101|2019-04-04 13:00,4,16.39,16.39,16.39,16.39,1
20191101|2019-04-05 12:30,5,16.44,16.44,16.44,16.44,1
20191101|2019-04-09 08:00,9,16.43,16.43,16.43,16.43,2
20191101|2019-04-09 08:30,9,16.41,16.42,16.41,16.42,2
20191101|2019-04-09 11:00,9,16.42,16.42,16.42,16.42,1
20191101|2019-04-09 13:00,9,16.43,16.43,16.43,16.43,1
20191101|2019-04-10 09:00,10,16.47,16.5,16.47,16.47,25
20191101|2019-04-11 08:00,11,16.43,16.43,16.42,16.42,3
20191101|2019-04-11 08:30,11,16.39,16.39,16.39,16.39,9
20191101|2019-04-11 09:30,11,16.4,16.4,16.4,16.4,2
20191101|2019-04-11 12:30,11,16.4,16.4,16.4,16.4,1
20191101|2019-04-12 08:30,12,16.36,16.36,16.36,16.36,1
20191101|2019-04-12 13:30,12,16.39,16.39,16.39,16.39,3
20191101|2019-04-15 10:30,15,16.47,16.48,16.47,16.48,2
20191101|2019-04-15 11:00,15,16.45,16.45,16.45,16.45,1
20191101|2019-04-15 11:30,15,16.4,16.4,16.4,16.4,1
20191101|2019-04-16 07:30,16,16.4,16.4,16.4,16.4,1
20191101|2019-04-16 08:30,16,16.41,16.41,16.41,16.41,1
20191101|2019-04-16 11:00,16,16.45,16.45,16.45,16.45,1
20191101|2019-04-16 11:30,16,16.45,16.45,16.45,16.45,2
20191101|2019-04-17 09:00,17,16.45,16.45,16.45,16.45,1
20191101|2019-04-17 10:30,17,16.49,16.49,16.49,16.49,2
20191101|2019-04-17 11:00,17,16.47,16.5,16.47,16.5,19
20191101|2019-04-17 11:30,17,16.5,16.5,16.5,16.5,2
20191101|2019-04-17 12:00,17,16.53,16.53,16.53,16.53,1
20191101|2019-04-17 12:30,17,16.55,16.55,16.55,16.55,2
20191101|2019-04-17 13:00,17,16.54,16.55,16.54,16.55,16
20191101|2019-04-17 13:30,17,16.55,16.6,16.55,16.6,6
20191101|2019-04-17 14:00,17,16.59,16.59,16.59,16.59,1
20191101|2019-04-18 09:00,18,16.6,16.6,16.59,16.59,6
20191101|2019-04-18 09:30,18,16.6,16.62,16.6,16.62,41
20191101|2019-04-18 11:00,18,16.55,16.61,16.55,16.61,3
20191101|2019-04-18 12:30,18,16.6,16.6,16.57,16.57,4
20191101|2019-04-18 13:00,18,16.61,16.61,16.61,16.61,1
20191101|2019-04-22 09:30,22,16.62,16.62,16.62,16.62,3
20191101|2019-04-22 10:00,22,16.62,16.62,16.62,16.62,6
20191101|2019-04-22 10:30,22,16.58,16.58,16.57,16.58,6
20191101|2019-04-22 11:00,22,16.58,16.59,16.58,16.59,11
20191101|2019-04-22 11:30,22,16.64,16.64,16.64,16.64,1
20191101|2019-04-22 12:00,22,16.65,16.65,16.65,16.65,2
20191101|2019-04-22 12:30,22,16.65,16.65,16.65,16.65,5
20191101|2019-04-23 10:00,23,16.63,16.63,16.63,16.63,3
20191101|2019-04-23 11:30,23,16.68,16.68,16.68,16.68,1
20191101|2019-04-23 12:00,23,16.68,16.69,16.68,16.69,6
20191101|2019-04-23 12:30,23,16.71,16.71,16.71,16.71,3
20191101|2019-04-24 08:30,24,16.71,16.71,16.7,16.7,3
20191101|2019-04-24 09:00,24,16.69,16.69,16.69,16.69,1
20191101|2019-04-24 10:00,24,16.67,16.67,16.67,16.67,1
20191101|2019-04-24 10:30,24,16.68,16.69,16.68,16.69,2
20191101|2019-04-24 12:00,24,16.68,16.68,16.68,16.68,1
20191101|2019-04-24 12:30,24,16.67,16.68,16.67,16.68,13
20191101|2019-04-24 13:30,24,16.64,16.65,16.64,16.65,2
20191101|2019-04-25 08:00,25,16.68,16.68,16.68,16.68,4
20191101|2019-04-25 09:00,25,16.7,16.71,16.7,16.71,4
20191101|2019-04-25 09:30,25,16.71,16.71,16.71,16.71,7
20191101|2019-04-25 10:00,25,16.72,16.72,16.72,16.72,1
20191101|2019-04-25 11:00,25,16.73,16.75,16.73,16.75,10
20191101|2019-04-25 12:00,25,16.79,16.8,16.79,16.8,8
20191101|2019-04-25 13:00,25,16.76,16.76,16.76,16.76,1
20191101|2019-04-25 15:00,25,16.74,16.74,16.74,16.74,1
20191101|2019-04-25 17:00,26,16.74,16.74,16.74,16.74,1
20191101|2019-04-26 08:30,26,16.76,16.76,16.76,16.76,3
20191101|2019-04-26 09:00,26,16.73,16.83,16.73,16.83,3
20191101|2019-04-26 10:30,26,16.82,16.82,16.82,16.82,2
20191101|2019-04-26 11:00,26,16.79,16.79,16.76,16.76,4
20191101|2019-04-26 11:30,26,16.79,16.79,16.77,16.78,13
20191101|2019-04-26 13:30,26,16.75,16.75,16.75,16.75,1
20191101|2019-04-29 08:30,29,16.82,16.83,16.82,16.83,2
20191101|2019-04-29 10:30,29,16.8,16.8,16.8,16.8,2
20191101|2019-04-29 11:30,29,16.83,16.83,16.83,16.83,1
20191101|2019-04-29 13:00,29,16.83,16.83,16.83,16.83,1
20191101|2019-04-29 14:30,29,16.83,16.83,16.83,16.83,1
20191101|2019-04-30 10:30,30,16.79,16.79,16.78,16.78,3
20191101|2019-04-30 12:30,30,16.74,16.74,16.74,16.74,1
20191101|2019-04-30 13:00,30,16.72,16.72,16.72,16.72,1
20191101|2019-04-30 14:00,30,16.74,16.74,16.74,16.74,1
20191101|2019-04-30 15:30,30,16.74,16.74,16.74,16.74,1
20191101|2019-05-01 08:00,1,16.7,16.7,16.7,16.7,16
20191101|2019-05-01 08:30,1,16.73,16.73,16.73,16.73,1
20191101|2019-05-01 09:00,1,16.7,16.7,16.7,16.7,2
20191101|2019-05-01 09:30,1,16.7,16.7,16.7,16.7,9
20191101|2019-05-01 10:00,1,16.72,16.72,16.72,16.72,2
20191101|2019-05-01 11:00,1,16.73,16.73,16.73,16.73,1
20191101|2019-05-01 13:00,1,16.72,16.72,16.72,16.72,2
20191101|2019-05-01 13:30,1,16.7,16.7,16.7,16.7,1
20191101|2019-05-01 14:00,1,16.69,16.69,16.69,16.69,1
20191101|2019-05-02 11:30,2,16.83,16.84,16.83,16.84,9
20191101|2019-05-02 13:30,2,16.84,16.84,16.84,16.84,1
20191101|2019-05-03 07:00,3,16.85,16.85,16.85,16.85,3
20191101|2019-05-03 08:30,3,16.84,16.84,16.84,16.84,3
20191101|2019-05-03 09:00,3,16.86,16.86,16.86,16.86,5
20191101|2019-05-03 09:30,3,16.88,16.91,16.88,16.91,18
20191101|2019-05-03 10:00,3,16.94,16.94,16.94,16.94,2
20191101|2019-05-03 11:00,3,16.96,16.99,16.96,16.99,5
20191101|2019-05-03 11:30,3,16.98,16.98,16.98,16.98,3
20191101|2019-05-03 12:00,3,16.95,17,16.95,16.95,9
20191101|2019-05-03 12:30,3,17,17,17,17,1
20191101|2019-05-03 13:30,3,16.98,17,16.98,17,21
20191101|2019-05-05 17:00,6,17.02,17.05,17.02,17.05,9
20191101|2019-05-05 22:30,6,17.02,17.02,17.02,17.02,7
20191101|2019-05-06 08:00,6,16.96,16.96,16.91,16.91,2
20191101|2019-05-06 08:30,6,16.98,16.98,16.98,16.98,2
20191101|2019-05-06 09:00,6,16.92,17,16.92,17,2
20191101|2019-05-06 10:30,6,16.94,16.94,16.91,16.91,2
20191101|2019-05-06 11:00,6,16.94,16.94,16.94,16.94,1
20191101|2019-05-06 11:30,6,16.97,16.97,16.97,16.97,1
20191101|2019-05-06 12:00,6,16.98,16.98,16.97,16.97,2
20191101|2019-05-06 13:00,6,17,17,17,17,1
20191101|2019-05-06 20:30,7,16.97,16.97,16.97,16.97,1
20191101|2019-05-06 21:00,7,16.97,16.97,16.97,16.97,1
20191101|2019-05-07 09:30,7,16.92,16.92,16.92,16.92,5
20191101|2019-05-07 11:30,7,16.96,16.96,16.96,16.96,1
20191101|2019-05-07 12:30,7,16.96,16.96,16.96,16.96,1
20191101|2019-05-07 14:00,7,16.95,16.96,16.95,16.96,9
20191101|2019-05-08 10:30,8,16.86,16.86,16.86,16.86,1
20191101|2019-05-08 11:00,8,16.86,16.86,16.86,16.86,2
20191101|2019-05-08 12:00,8,16.78,16.84,16.78,16.84,2
20191101|2019-05-08 13:30,8,16.79,16.79,16.79,16.79,1
20191101|2019-05-09 08:30,9,16.77,16.8,16.73,16.73,4
20191101|2019-05-09 11:00,9,16.73,16.73,16.73,16.73,1
20191101|2019-05-09 12:30,9,16.67,16.67,16.67,16.67,1
20191101|2019-05-09 13:00,9,16.7,16.7,16.66,16.7,3
20191101|2019-05-09 14:00,9,16.66,16.66,16.66,16.66,2
20191101|2019-05-10 09:00,10,16.75,16.78,16.75,16.78,5
20191101|2019-05-10 09:30,10,16.7,16.7,16.64,16.64,8
20191101|2019-05-10 11:00,10,16.64,16.64,16.6,16.6,18
20191101|2019-05-10 11:30,10,16.6,16.6,16.6,16.6,2
20191101|2019-05-10 13:30,10,16.6,16.6,16.6,16.6,19
20191101|2019-05-13 08:30,13,16.53,16.53,16.53,16.53,1
20191101|2019-05-13 09:00,13,16.54,16.54,16.53,16.53,2
20191101|2019-05-13 09:30,13,16.55,16.59,16.55,16.59,3
20191101|2019-05-13 10:00,13,16.6,16.6,16.6,16.6,3
20191101|2019-05-13 10:30,13,16.59,16.59,16.59,16.59,1
20191101|2019-05-13 11:00,13,16.57,16.57,16.56,16.56,12
20191101|2019-05-13 11:30,13,16.57,16.61,16.57,16.6,16
20191101|2019-05-13 12:30,13,16.56,16.56,16.56,16.56,1
20191101|2019-05-13 13:30,13,16.57,16.57,16.57,16.57,1
20191101|2019-05-14 09:30,14,16.62,16.65,16.62,16.65,3
20191101|2019-05-14 10:00,14,16.69,16.69,16.66,16.66,2
20191101|2019-05-14 11:00,14,16.6,16.6,16.6,16.6,4
20191101|2019-05-14 13:30,14,16.6,16.6,16.6,16.6,1
20191101|2019-05-16 13:00,16,16.79,16.79,16.79,16.79,1
20191101|2019-05-17 09:00,17,16.79,16.79,16.79,16.79,2
20191101|2019-05-17 09:30,17,16.76,16.76,16.73,16.73,2
20191101|2019-05-17 11:00,17,16.82,16.87,16.82,16.87,2
20191101|2019-05-17 11:30,17,16.96,17,16.96,16.97,5
20191101|2019-05-17 12:00,17,16.99,17,16.99,17,9
20191101|2019-05-17 13:00,17,17.01,17.05,16.99,17.05,3
20191101|2019-05-17 13:30,17,17.02,17.04,17.02,17.04,3
20191101|2019-05-19 17:00,20,17.05,17.06,17.05,17.06,3
20191101|2019-05-19 19:00,20,17.09,17.09,17.08,17.08,5
20191101|2019-05-19 19:30,20,17.1,17.14,17.1,17.14,11
20191101|2019-05-19 21:30,20,17.12,17.12,17.12,17.12,1
20191101|2019-05-20 06:30,20,17.07,17.07,17.07,17.07,2
20191101|2019-05-20 07:00,20,17.11,17.11,17.06,17.06,7
20191101|2019-05-20 08:30,20,17.12,17.13,17.1,17.1,3
20191101|2019-05-20 09:00,20,17.11,17.11,17.11,17.11,2
20191101|2019-05-20 09:30,20,17.12,17.12,17.1,17.1,4
20191101|2019-05-20 10:00,20,17.1,17.1,17.1,17.1,1
20191101|2019-05-20 10:30,20,17.14,17.14,17.14,17.14,1
20191101|2019-05-20 12:00,20,17.09,17.09,17.06,17.06,5
20191101|2019-05-20 13:00,20,17.05,17.05,17.04,17.04,2
20191101|2019-05-21 08:30,21,17,17.01,17,17,22
20191101|2019-05-21 09:00,21,17,17.01,17,17.01,8
20191101|2019-05-21 10:30,21,17.01,17.01,17,17,2
20191101|2019-05-21 11:00,21,17,17,16.98,16.98,3
20191101|2019-05-21 12:30,21,16.99,16.99,16.98,16.98,5
20191101|2019-05-21 13:00,21,16.94,16.94,16.9,16.92,5
20191101|2019-05-21 13:30,21,16.92,16.92,16.92,16.92,1
20191101|2019-05-22 08:30,22,16.86,16.86,16.85,16.85,2
20191101|2019-05-22 09:00,22,16.86,16.86,16.86,16.86,3
20191101|2019-05-22 10:30,22,16.87,16.87,16.87,16.87,2
20191101|2019-05-22 12:30,22,16.83,16.83,16.83,16.83,1
20191101|2019-05-22 13:00,22,16.8,16.82,16.8,16.8,9
20191101|2019-05-22 13:30,22,16.8,16.84,16.8,16.84,8
20191101|2019-05-22 15:30,22,16.85,16.85,16.85,16.85,1
20191101|2019-05-23 10:30,23,16.88,16.9,16.88,16.9,18
20191101|2019-05-23 11:00,23,16.95,16.95,16.91,16.92,5
20191101|2019-05-23 14:30,23,16.92,16.92,16.9,16.9,6
20191101|2019-05-24 08:30,24,16.92,16.93,16.92,16.93,3
20191101|2019-05-24 09:00,24,16.93,16.93,16.93,16.93,1
20191101|2019-05-24 11:00,24,16.88,16.88,16.88,16.88,5
20191101|2019-05-24 12:30,24,16.86,16.87,16.85,16.85,3
20191201|2018-01-24 09:00,24,16.15,16.15,16.15,16.15,4
20191201|2018-02-05 12:30,5,16.2,16.2,16.2,16.2,4
20191201|2018-02-12 09:00,12,16.2,16.2,16.2,16.2,3
20191201|2018-02-15 09:30,15,16.2,16.2,16.2,16.2,2
20191201|2018-02-20 08:30,20,16.15,16.15,16.15,16.15,1
20191201|2018-02-27 13:30,27,16.15,16.15,16.15,16.15,9
20191201|2018-02-28 10:00,28,16.08,16.1,16.08,16.1,4
20191201|2018-03-29 08:00,29,16.05,16.05,16.05,16.05,2
20191201|2018-06-05 09:00,5,16.2,16.2,16.2,16.2,1
20191201|2018-07-13 12:30,13,16.2,16.2,16.2,16.2,2
20191201|2018-07-24 09:30,24,16.2,16.2,16.2,16.2,1
20191201|2018-07-27 11:00,27,16.2,16.2,16.2,16.2,5
20191201|2018-07-27 12:00,27,16.35,16.35,16.35,16.35,5
20191201|2018-08-27 09:30,27,16.32,16.32,16.32,16.32,4
20191201|2018-08-28 15:00,28,16.25,16.25,16.25,16.25,1
20191201|2018-09-05 11:00,5,16.31,16.31,16.31,16.31,1
20191201|2018-09-05 11:30,5,16.3,16.32,16.3,16.32,2
20191201|2018-09-05 13:00,5,16.35,16.35,16.35,16.35,4
20191201|2018-09-06 10:30,6,16.23,16.25,16.23,16.25,2
20191201|2018-09-06 14:00,6,16.16,16.16,16.16,16.16,2
20191201|2018-09-07 09:00,7,16.22,16.22,16.22,16.22,4
20191201|2018-09-10 13:30,10,16.22,16.22,16.22,16.22,1
20191201|2018-09-11 08:30,11,16.2,16.2,16.2,16.2,3
20191201|2018-09-17 11:30,17,16.17,16.17,16.17,16.17,2
20191201|2018-09-21 11:00,21,16.16,16.16,16.14,16.14,9
20191201|2018-09-21 11:30,21,16.14,16.2,16.14,16.2,14
20191201|2018-09-26 09:30,26,16.2,16.2,16.2,16.2,1
20191201|2018-09-26 10:00,26,16.2,16.2,16.2,16.2,1
20191201|2018-09-27 09:00,27,16.08,16.08,16.08,16.08,1
20191201|2018-09-28 07:00,28,16.13,16.13,16.13,16.13,2
20191201|2018-09-28 09:30,28,16.15,16.15,16.15,16.15,2
20191201|2018-10-01 11:30,1,16.25,16.25,16.25,16.25,1
20191201|2018-10-02 09:30,2,16.2,16.2,16.2,16.2,1
20191201|2018-10-02 12:30,2,16.22,16.22,16.22,16.22,5
20191201|2018-10-04 11:00,4,16.21,16.21,16.21,16.21,1
20191201|2018-10-04 13:00,4,16.21,16.21,16.21,16.21,3
20191201|2018-10-04 14:30,4,16.21,16.21,16.21,16.21,3
20191201|2018-10-05 08:30,5,16.2,16.2,16.2,16.2,1
20191201|2018-10-05 10:00,5,16.2,16.2,16.2,16.2,1
20191201|2018-10-10 12:30,10,16.15,16.15,16.15,16.15,1
20191201|2018-10-10 13:00,10,16.15,16.16,16.15,16.16,5
20191201|2018-10-10 13:30,10,16.16,16.16,16.16,16.16,1
20191201|2018-10-10 15:00,10,16.22,16.22,16.22,16.22,3
20191201|2018-10-11 11:00,11,16.16,16.16,16.13,16.13,8
20191201|2018-10-15 09:30,15,16.22,16.22,16.22,16.22,1
20191201|2018-10-16 10:30,16,16.22,16.22,16.22,16.22,50
20191201|2018-10-17 09:00,17,16.27,16.27,16.27,16.27,1
20191201|2018-10-17 11:00,17,16.27,16.27,16.27,16.27,1
20191201|2018-10-17 12:30,17,16.28,16.28,16.28,16.28,1
20191201|2018-10-19 09:30,19,16.26,16.26,16.26,16.26,1
20191201|2018-10-19 12:00,19,16.3,16.3,16.3,16.3,2
20191201|2018-10-19 12:30,19,16.3,16.3,16.3,16.3,1
20191201|2018-10-23 08:00,23,16.32,16.32,16.32,16.32,1
20191201|2018-10-23 09:00,23,16.3,16.3,16.3,16.3,2
20191201|2018-10-24 09:00,24,16.19,16.19,16.19,16.19,2
20191201|2018-10-24 09:30,24,16.19,16.19,16.17,16.17,5
20191201|2018-10-24 12:30,24,16.21,16.21,16.19,16.21,5
20191201|2018-10-24 13:00,24,16.24,16.24,16.23,16.23,2
20191201|2018-10-25 12:30,25,16.23,16.23,16.23,16.23,4
20191201|2018-10-26 11:30,26,16.15,16.15,16.15,16.15,1
20191201|2018-10-26 12:00,26,16.2,16.2,16.2,16.2,1
20191201|2018-10-26 12:30,26,16.2,16.2,16.2,16.2,19
20191201|2018-10-30 15:30,30,16.1,16.1,16.1,16.1,1
20191201|2018-10-31 12:30,31,16.1,16.15,16.1,16.1,11
20191201|2018-10-31 13:00,31,16.13,16.13,16.13,16.13,1
20191201|2018-11-01 09:30,1,16.16,16.19,16.16,16.17,7
20191201|2018-11-01 10:00,1,16.19,16.19,16.19,16.19,8
20191201|2018-11-01 10:30,1,16.19,16.19,16.19,16.19,3
20191201|2018-11-01 12:00,1,16.16,16.16,16.16,16.16,3
20191201|2018-11-01 13:30,1,16.19,16.19,16.19,16.19,6
20191201|2018-11-06 08:30,6,16.11,16.11,16.11,16.11,1
20191201|2018-11-06 12:30,6,16.18,16.18,16.18,16.18,1
20191201|2018-11-07 12:00,7,16.1,16.1,16.1,16.1,3
20191201|2018-11-07 12:30,7,16.09,16.1,16.09,16.1,2
20191201|2018-11-07 13:00,7,16.07,16.1,16.07,16.1,2
20191201|2018-11-07 13:30,7,16.1,16.1,16.1,16.1,1
20191201|2018-11-09 09:30,9,16.06,16.06,16.06,16.06,4
20191201|2018-11-09 12:00,9,16.02,16.02,16.02,16.02,14
20191201|2018-11-13 11:00,13,16.21,16.21,16.21,16.21,1
20191201|2018-11-13 11:30,13,16.22,16.22,16.22,16.22,23
20191201|2018-11-13 12:00,13,16.22,16.22,16.22,16.22,10
20191201|2018-11-13 12:30,13,16.22,16.22,16.22,16.22,2
20191201|2018-11-14 10:30,14,16.24,16.24,16.24,16.24,1
20191201|2018-11-14 13:00,14,16.22,16.22,16.22,16.22,1
20191201|2018-11-15 12:00,15,16.2,16.2,16.2,16.2,3
20191201|2018-11-15 12:30,15,16.23,16.23,16.23,16.23,1
20191201|2018-11-15 13:00,15,16.2,16.2,16.2,16.2,5
20191201|2018-11-16 12:30,16,16.2,16.2,16.2,16.2,2
20191201|2018-11-20 15:30,20,16.2,16.2,16.2,16.2,3
20191201|2018-11-21 11:30,21,16.14,16.14,16.14,16.14,1
20191201|2018-11-21 12:00,21,16.2,16.2,16.2,16.2,2
20191201|2018-11-26 09:00,26,16.17,16.17,16.17,16.17,2
20191201|2018-11-26 10:00,26,16.22,16.23,16.22,16.23,4
20191201|2018-11-26 15:30,26,16.2,16.2,16.2,16.2,2
20191201|2018-11-27 09:30,27,16.22,16.22,16.22,16.22,1
20191201|2018-11-27 10:30,27,16.18,16.18,16.18,16.18,1
20191201|2018-11-27 11:00,27,16.2,16.2,16.2,16.2,1
20191201|2018-11-27 11:30,27,16.24,16.24,16.24,16.24,1
20191201|2018-11-28 09:30,28,16.2,16.2,16.2,16.2,3
20191201|2018-11-28 12:00,28,16.23,16.25,16.23,16.25,26
20191201|2018-11-28 14:00,28,16.15,16.15,16.15,16.15,1
20191201|2018-11-28 14:30,28,16.15,16.15,16.15,16.15,1
20191201|2018-11-30 09:30,30,16.15,16.22,16.15,16.22,2
20191201|2018-11-30 11:30,30,16.25,16.25,16.25,16.25,1
20191201|2018-11-30 12:00,30,16.18,16.18,16.18,16.18,2
20191201|2018-12-03 12:30,3,16.28,16.28,16.28,16.28,1
20191201|2018-12-03 14:00,3,16.25,16.25,16.25,16.25,2
20191201|2018-12-03 22:00,4,16.28,16.28,16.28,16.28,2
20191201|2018-12-04 13:30,4,16.24,16.24,16.24,16.24,1
20191201|2018-12-04 15:00,4,16.24,16.24,16.24,16.24,1
20191201|2018-12-06 09:00,6,16.23,16.23,16.23,16.23,1
20191201|2018-12-07 11:00,7,16.2,16.2,16.2,16.2,1
20191201|2018-12-10 08:30,10,16.2,16.2,16.2,16.2,1
20191201|2018-12-10 10:30,10,16.21,16.21,16.21,16.21,3
20191201|2018-12-10 12:30,10,16.2,16.21,16.2,16.21,5
20191201|2018-12-10 13:00,10,16.2,16.2,16.2,16.2,1
20191201|2018-12-11 08:30,11,16.2,16.2,16.2,16.2,2
20191201|2018-12-11 10:00,11,16.25,16.25,16.25,16.25,1
20191201|2018-12-11 12:00,11,16.25,16.25,16.25,16.25,1
20191201|2018-12-11 12:30,11,16.25,16.25,16.25,16.25,1
20191201|2018-12-11 13:00,11,16.21,16.21,16.21,16.21,1
20191201|2018-12-12 11:00,12,16.28,16.28,16.28,16.28,12
20191201|2018-12-13 11:00,13,16.29,16.3,16.29,16.3,10
20191201|2018-12-13 12:00,13,16.35,16.35,16.35,16.35,1
20191201|2018-12-13 13:00,13,16.35,16.35,16.35,16.35,1
20191201|2018-12-14 13:30,14,16.34,16.34,16.34,16.34,1
20191201|2018-12-17 13:00,17,16.29,16.29,16.29,16.29,1
20191201|2018-12-18 09:30,18,16.27,16.27,16.27,16.27,20
20191201|2018-12-18 10:30,18,16.27,16.27,16.27,16.27,3
20191201|2018-12-18 11:30,18,16.26,16.29,16.26,16.29,3
20191201|2018-12-18 12:00,18,16.34,16.35,16.34,16.35,2
20191201|2018-12-18 13:30,18,16.29,16.29,16.29,16.29,2
20191201|2018-12-19 09:00,19,16.33,16.33,16.33,16.33,2
20191201|2018-12-19 11:30,19,16.27,16.29,16.27,16.28,3
20191201|2018-12-19 14:00,19,16.31,16.31,16.31,16.31,1
20191201|2018-12-20 11:30,20,16.35,16.35,16.35,16.35,1
20191201|2018-12-20 14:30,20,16.32,16.32,16.32,16.32,1
20191201|2018-12-20 15:30,20,16.35,16.35,16.35,16.35,2
20191201|2018-12-21 08:30,21,16.36,16.37,16.35,16.35,7
20191201|2018-12-21 09:00,21,16.36,16.36,16.36,16.36,1
20191201|2018-12-21 10:30,21,16.37,16.37,16.37,16.37,1
20191201|2018-12-21 11:00,21,16.35,16.35,16.35,16.35,7
20191201|2018-12-21 11:30,21,16.35,16.35,16.35,16.35,2
20191201|2018-12-21 12:00,21,16.35,16.39,16.35,16.39,2
20191201|2018-12-21 12:30,21,16.35,16.35,16.35,16.35,4
20191201|2018-12-21 13:30,21,16.35,16.35,16.3,16.3,5
20191201|2018-12-28 09:30,28,16.4,16.4,16.4,16.4,4
20191201|2018-12-28 12:30,28,16.39,16.39,16.36,16.36,2
20191201|2018-12-31 09:00,31,16.39,16.4,16.39,16.4,6
20191201|2018-12-31 11:00,31,16.36,16.36,16.36,16.36,2
20191201|2019-01-02 09:00,2,16.36,16.36,16.36,16.36,2
20191201|2019-01-02 11:00,2,16.36,16.36,16.36,16.36,1
20191201|2019-01-02 13:00,2,16.4,16.4,16.4,16.4,1
20191201|2019-01-03 11:00,3,16.39,16.39,16.39,16.39,1
20191201|2019-01-03 13:30,3,16.4,16.4,16.4,16.4,4
20191201|2019-01-04 10:30,4,16.42,16.42,16.42,16.42,1
20191201|2019-01-04 11:30,4,16.38,16.38,16.38,16.38,1
20191201|2019-01-04 13:00,4,16.39,16.39,16.39,16.39,1
20191201|2019-01-04 13:30,4,16.39,16.39,16.39,16.39,1
20191201|2019-01-07 08:30,7,16.35,16.35,16.35,16.35,1
20191201|2019-01-07 11:30,7,16.38,16.38,16.38,16.38,2
20191201|2019-01-08 08:30,8,16.37,16.37,16.37,16.37,2
20191201|2019-01-08 09:30,8,16.34,16.34,16.34,16.34,1
20191201|2019-01-09 12:00,9,16.37,16.37,16.37,16.37,16
20191201|2019-01-09 13:30,9,16.39,16.4,16.39,16.4,17
20191201|2019-01-10 10:30,10,16.4,16.4,16.4,16.4,3
20191201|2019-01-10 11:00,10,16.43,16.43,16.43,16.43,3
20191201|2019-01-10 11:30,10,16.4,16.4,16.4,16.4,1
20191201|2019-01-10 13:30,10,16.42,16.42,16.41,16.41,2
20191201|2019-01-11 09:30,11,16.44,16.45,16.44,16.45,7
20191201|2019-01-11 10:00,11,16.47,16.47,16.47,16.47,3
20191201|2019-01-11 11:30,11,16.42,16.42,16.42,16.42,2
20191201|2019-01-11 12:30,11,16.42,16.42,16.42,16.42,2
20191201|2019-01-14 10:00,14,16.43,16.43,16.43,16.43,5
20191201|2019-01-14 11:30,14,16.48,16.49,16.48,16.49,10
20191201|2019-01-14 13:00,14,16.49,16.49,16.49,16.49,1
20191201|2019-01-14 15:30,14,16.43,16.43,16.43,16.43,1
20191201|2019-01-15 11:00,15,16.45,16.45,16.45,16.45,2
20191201|2019-01-15 13:00,15,16.45,16.45,16.45,16.45,4
20191201|2019-01-15 14:00,15,16.42,16.42,16.41,16.41,2
20191201|2019-01-16 10:00,16,16.41,16.41,16.41,16.41,3
20191201|2019-01-16 12:30,16,16.4,16.4,16.4,16.4,1
20191201|2019-01-16 13:00,16,16.4,16.4,16.4,16.4,1
20191201|2019-01-16 14:00,16,16.37,16.37,16.37,16.37,1
20191201|2019-01-16 15:00,16,16.41,16.44,16.41,16.44,2
20191201|2019-01-17 09:00,17,16.38,16.38,16.38,16.38,2
20191201|2019-01-17 10:00,17,16.35,16.35,16.35,16.35,3
20191201|2019-01-17 11:00,17,16.33,16.33,16.33,16.33,4
20191201|2019-01-17 12:00,17,16.3,16.3,16.3,16.3,1
20191201|2019-01-18 09:00,18,16.28,16.28,16.28,16.28,1
20191201|2019-01-18 10:00,18,16.29,16.29,16.29,16.29,6
20191201|2019-01-18 11:00,18,16.31,16.31,16.31,16.31,1
20191201|2019-01-18 12:30,18,16.3,16.3,16.3,16.3,5
20191201|2019-01-22 10:30,22,16.28,16.28,16.28,16.28,1
20191201|2019-01-22 12:00,22,16.25,16.25,16.25,16.25,1
20191201|2019-01-23 11:30,23,16.19,16.19,16.19,16.19,2
20191201|2019-01-23 13:00,23,16.19,16.19,16.19,16.19,1
20191201|2019-01-23 13:30,23,16.18,16.18,16.18,16.18,1
20191201|2019-01-23 14:00,23,16.27,16.27,16.27,16.27,1
20191201|2019-01-24 08:00,24,16.17,16.17,16.17,16.17,7
20191201|2019-01-24 09:30,24,16.1,16.1,16.05,16.05,4
20191201|2019-01-24 10:00,24,16.1,16.1,16.1,16.1,3
20191201|2019-01-24 10:30,24,16.08,16.08,16.08,16.08,1
20191201|2019-01-24 11:30,24,16.12,16.12,16.12,16.12,1
20191201|2019-01-24 12:00,24,16.12,16.12,16.12,16.12,1
20191201|2019-01-24 12:30,24,16.08,16.08,16.08,16.08,1
20191201|2019-01-24 13:30,24,16.09,16.09,16.09,16.09,1
20191201|2019-01-24 14:30,24,16.07,16.07,16.07,16.07,1
20191201|2019-01-25 09:30,25,16.12,16.12,16.12,16.12,1
20191201|2019-01-25 12:30,25,16.18,16.18,16.18,16.18,2
20191201|2019-01-28 10:00,28,16.12,16.12,16.12,16.12,3
20191201|2019-01-28 13:30,28,16.14,16.14,16.14,16.14,1
20191201|2019-01-29 10:00,29,16.2,16.2,16.19,16.19,2
20191201|2019-01-29 10:30,29,16.2,16.2,16.2,16.2,1
20191201|2019-01-30 12:30,30,16.21,16.21,16.21,16.21,7
20191201|2019-01-30 14:30,30,16.26,16.26,16.26,16.26,3
20191201|2019-02-01 12:30,1,16.23,16.23,16.23,16.23,2
20191201|2019-02-04 13:00,4,16.21,16.21,16.21,16.21,1
20191201|2019-02-06 09:00,6,16.15,16.15,16.15,16.15,4
20191201|2019-02-06 10:00,6,16.21,16.23,16.21,16.22,12
20191201|2019-02-06 10:30,6,16.22,16.22,16.22,16.22,1
20191201|2019-02-06 11:30,6,16.22,16.22,16.22,16.22,2
20191201|2019-02-06 12:00,6,16.2,16.23,16.19,16.19,8
20191201|2019-02-06 13:00,6,16.23,16.23,16.23,16.23,3
20191201|2019-02-06 14:00,6,16.24,16.24,16.24,16.24,2
20191201|2019-02-07 08:00,7,16.23,16.23,16.23,16.23,1
20191201|2019-02-07 09:00,7,16.23,16.23,16.23,16.23,1
20191201|2019-02-07 11:30,7,16.22,16.23,16.22,16.23,4
20191201|2019-02-08 12:30,8,16.23,16.23,16.23,16.23,1
20191201|2019-02-12 07:30,12,16.2,16.2,16.2,16.2,1
20191201|2019-02-12 11:00,12,16.25,16.28,16.25,16.27,9
20191201|2019-02-12 11:30,12,16.26,16.26,16.26,16.26,2
20191201|2019-02-12 15:00,12,16.19,16.19,16.19,16.19,1
20191201|2019-02-14 09:00,14,16.15,16.15,16.09,16.11,20
20191201|2019-02-14 09:30,14,16.11,16.11,16.1,16.1,6
20191201|2019-02-14 10:00,14,16.12,16.12,16.1,16.1,12
20191201|2019-02-14 10:30,14,16.1,16.11,16.1,16.1,19
20191201|2019-02-14 11:00,14,16.1,16.1,16.1,16.1,2
20191201|2019-02-14 12:30,14,16.12,16.12,16.12,16.12,5
20191201|2019-02-14 15:00,14,16.12,16.12,16.12,16.12,8
20191201|2019-02-15 09:30,15,16.02,16.02,16.02,16.02,2
20191201|2019-02-15 10:00,15,16.05,16.05,16.04,16.04,18
20191201|2019-02-15 10:30,15,16.05,16.06,16.05,16.06,13
20191201|2019-02-18 17:00,19,16.06,16.06,16.06,16.06,3
20191201|2019-02-19 15:30,19,16.1,16.1,16.1,16.1,1
20191201|2019-02-20 11:00,20,16.14,16.14,16.14,16.14,2
20191201|2019-02-20 12:00,20,16.13,16.16,16.13,16.16,14
20191201|2019-02-20 15:00,20,16.1,16.1,16.1,16.1,1
20191201|2019-02-21 12:00,21,16.13,16.13,16.13,16.13,2
20191201|2019-02-22 09:00,22,16.14,16.14,16.14,16.14,2
20191201|2019-02-22 11:30,22,16.11,16.11,16.11,16.11,1
20191201|2019-02-22 12:00,22,16.11,16.11,16.11,16.11,1
20191201|2019-02-22 13:00,22,16.14,16.14,16.14,16.14,3
20191201|2019-02-25 09:30,25,16.17,16.17,16.17,16.17,1
20191201|2019-02-25 12:00,25,16.15,16.17,16.15,16.17,14
20191201|2019-02-25 13:00,25,16.2,16.2,16.2,16.2,1
20191201|2019-02-25 14:30,25,16.18,16.18,16.18,16.18,1
20191201|2019-02-27 08:00,27,16.16,16.16,16.16,16.16,3
20191201|2019-02-27 10:00,27,16.22,16.22,16.22,16.22,5
20191201|2019-02-27 10:30,27,16.23,16.24,16.23,16.24,3
20191201|2019-02-27 11:00,27,16.19,16.19,16.19,16.19,1
20191201|2019-02-27 12:00,27,16.17,16.17,16.17,16.17,1
20191201|2019-02-27 13:00,27,16.16,16.16,16.16,16.16,1
20191201|2019-02-27 13:30,27,16.19,16.19,16.19,16.19,3
20191201|2019-02-27 15:00,27,16.16,16.16,16.14,16.14,12
20191201|2019-02-28 12:00,28,16.11,16.11,16.11,16.11,1
20191201|2019-02-28 12:30,28,16.09,16.16,16.09,16.15,23
20191201|2019-02-28 15:00,28,16.12,16.12,16.12,16.12,2
20191201|2019-03-05 10:00,5,16.12,16.12,16.12,16.12,1
20191201|2019-03-07 11:00,7,16.15,16.15,16.15,16.15,1
20191201|2019-03-08 09:30,8,16.2,16.2,16.2,16.2,3
20191201|2019-03-08 11:00,8,16.15,16.15,16.15,16.15,1
20191201|2019-03-08 11:30,8,16.19,16.2,16.19,16.2,4
20191201|2019-03-11 07:00,11,16.12,16.14,16.11,16.12,10
20191201|2019-03-11 09:30,11,16.13,16.13,16.13,16.13,1
20191201|2019-03-11 11:00,11,16.22,16.22,16.22,16.22,1
20191201|2019-03-11 13:30,11,16.2,16.26,16.2,16.26,3
20191201|2019-03-13 14:00,13,16.15,16.15,16.15,16.15,1
20191201|2019-03-13 15:30,13,16.22,16.22,16.22,16.22,1
20191201|2019-03-14 14:00,14,16.18,16.2,16.18,16.2,2
20191201|2019-03-15 12:00,15,16.17,16.17,16.17,16.17,2
20191201|2019-03-15 12:30,15,16.11,16.11,16.11,16.11,1
20191201|2019-03-15 13:00,15,16.1,16.1,16.1,16.1,5
20191201|2019-03-18 11:00,18,16.08,16.08,16.08,16.08,3
20191201|2019-03-18 11:30,18,16.08,16.08,16.08,16.08,2
20191201|2019-03-20 08:30,20,16.15,16.15,16.15,16.15,1
20191201|2019-03-20 10:00,20,16.12,16.12,16.12,16.12,1
20191201|2019-03-21 14:00,21,16.14,16.14,16.14,16.14,2
20191201|2019-03-22 08:30,22,16.11,16.11,16.11,16.11,1
20191201|2019-03-22 11:00,22,16.12,16.12,16.12,16.12,2
20191201|2019-03-22 12:30,22,16.12,16.12,16.12,16.12,1
20191201|2019-03-22 13:00,22,16.12,16.12,16.12,16.12,2
20191201|2019-03-25 11:00,25,16.15,16.15,16.15,16.15,1
20191201|2019-03-25 11:30,25,16.19,16.19,16.19,16.19,2
20191201|2019-03-25 12:00,25,16.19,16.19,16.19,16.19,2
20191201|2019-03-25 12:30,25,16.17,16.17,16.17,16.17,2
20191201|2019-03-26 08:30,26,16.19,16.19,16.19,16.19,1
20191201|2019-03-26 10:30,26,16.18,16.18,16.18,16.18,1
20191201|2019-03-26 14:30,26,16.17,16.17,16.17,16.17,1
20191201|2019-03-27 11:00,27,16.18,16.18,16.18,16.18,2
20191201|2019-03-28 10:00,28,16.18,16.18,16.18,16.18,3
20191201|2019-03-28 11:00,28,16.16,16.18,16.15,16.18,13
20191201|2019-03-28 11:30,28,16.19,16.2,16.19,16.2,10
20191201|2019-03-29 08:30,29,16.18,16.18,16.18,16.18,1
20191201|2019-03-29 11:30,29,16.23,16.23,16.23,16.23,1
20191201|2019-04-01 11:00,1,16.23,16.23,16.23,16.23,2
20191201|2019-04-01 14:00,1,16.22,16.22,16.22,16.22,3
20191201|2019-04-02 09:00,2,16.23,16.23,16.23,16.23,2
20191201|2019-04-02 09:30,2,16.23,16.3,16.23,16.28,11
20191201|2019-04-02 10:00,2,16.29,16.29,16.29,16.29,4
20191201|2019-04-02 10:30,2,16.22,16.22,16.22,16.22,3
20191201|2019-04-02 11:00,2,16.24,16.27,16.24,16.26,13
20191201|2019-04-02 12:30,2,16.24,16.24,16.24,16.24,1
20191201|2019-04-02 13:30,2,16.24,16.24,16.24,16.24,2
20191201|2019-04-02 14:00,2,16.27,16.29,16.27,16.29,2
20191201|2019-04-03 08:30,3,16.23,16.23,16.23,16.23,4
20191201|2019-04-03 09:30,3,16.25,16.25,16.25,16.25,2
20191201|2019-04-03 10:00,3,16.23,16.23,16.23,16.23,4
20191201|2019-04-03 10:30,3,16.26,16.27,16.26,16.27,2
20191201|2019-04-03 11:00,3,16.23,16.3,16.23,16.3,2
20191201|2019-04-03 11:30,3,16.27,16.27,16.27,16.27,4
20191201|2019-04-03 13:00,3,16.28,16.29,16.27,16.27,3
20191201|2019-04-03 13:30,3,16.26,16.26,16.25,16.25,6
20191201|2019-04-03 15:30,3,16.27,16.27,16.25,16.25,4
20191201|2019-04-04 12:30,4,16.26,16.26,16.26,16.26,1
20191201|2019-04-05 12:30,5,16.28,16.28,16.28,16.28,1
20191201|2019-04-05 13:00,5,16.3,16.3,16.3,16.3,2
20191201|2019-04-09 08:00,9,16.28,16.28,16.28,16.28,2
20191201|2019-04-09 08:30,9,16.27,16.27,16.27,16.27,2
20191201|2019-04-09 09:30,9,16.27,16.27,16.27,16.27,1
20191201|2019-04-09 10:30,9,16.27,16.27,16.27,16.27,1
20191201|2019-04-09 11:00,9,16.29,16.29,16.29,16.29,1
20191201|2019-04-09 11:30,9,16.27,16.27,16.27,16.27,1
20191201|2019-04-09 13:00,9,16.27,16.27,16.27,16.27,1
20191201|2019-04-09 14:00,9,16.27,16.27,16.27,16.27,1
20191201|2019-04-10 09:00,10,16.31,16.31,16.31,16.31,1
20191201|2019-04-10 15:00,10,16.32,16.32,16.28,16.28,8
20191201|2019-04-10 15:30,10,16.27,16.27,16.27,16.27,1
20191201|2019-04-11 08:30,11,16.28,16.28,16.28,16.28,2
20191201|2019-04-11 10:00,11,16.28,16.28,16.28,16.28,1
20191201|2019-04-12 08:30,12,16.22,16.22,16.22,16.22,2
20191201|2019-04-15 10:30,15,16.32,16.33,16.32,16.33,2
20191201|2019-04-15 11:30,15,16.28,16.28,16.28,16.28,2
20191201|2019-04-16 14:30,16,16.28,16.28,16.28,16.28,1
20191201|2019-04-17 08:30,17,16.29,16.29,16.29,16.29,1
20191201|2019-04-17 09:00,17,16.28,16.28,16.28,16.28,1
20191201|2019-04-17 11:30,17,16.35,16.35,16.35,16.35,2
20191201|2019-04-17 12:00,17,16.37,16.37,16.37,16.37,1
20191201|2019-04-17 13:30,17,16.4,16.44,16.4,16.44,10
20191201|2019-04-17 14:00,17,16.44,16.44,16.44,16.44,1
20191201|2019-04-18 09:30,18,16.45,16.45,16.45,16.45,4
20191201|2019-04-18 10:00,18,16.45,16.45,16.45,16.45,8
20191201|2019-04-18 11:00,18,16.45,16.45,16.4,16.4,2
20191201|2019-04-18 13:30,18,16.46,16.46,16.46,16.46,1
20191201|2019-04-22 09:30,22,16.49,16.49,16.46,16.46,2
20191201|2019-04-22 10:30,22,16.43,16.43,16.4,16.4,6
20191201|2019-04-22 11:00,22,16.43,16.49,16.43,16.49,10
20191201|2019-04-22 18:00,23,16.49,16.49,16.49,16.49,4
20191201|2019-04-23 07:00,23,16.5,16.5,16.5,16.5,23
20191201|2019-04-23 10:00,23,16.48,16.49,16.48,16.49,3
20191201|2019-04-23 12:30,23,16.53,16.53,16.53,16.53,3
20191201|2019-04-24 08:30,24,16.54,16.54,16.54,16.54,2
20191201|2019-04-24 09:00,24,16.51,16.52,16.51,16.52,2
20191201|2019-04-24 09:30,24,16.52,16.52,16.52,16.52,1
20191201|2019-04-24 10:30,24,16.52,16.52,16.52,16.52,1
20191201|2019-04-24 11:00,24,16.51,16.51,16.5,16.5,5
20191201|2019-04-24 13:30,24,16.47,16.47,16.47,16.47,2
20191201|2019-04-25 08:00,25,16.5,16.5,16.5,16.5,2
20191201|2019-04-25 08:30,25,16.5,16.5,16.5,16.5,6
20191201|2019-04-25 09:00,25,16.5,16.52,16.5,16.52,6
20191201|2019-04-25 09:30,25,16.53,16.53,16.53,16.53,1
20191201|2019-04-25 10:00,25,16.54,16.54,16.54,16.54,4
20191201|2019-04-25 11:00,25,16.55,16.57,16.55,16.57,2
20191201|2019-04-25 12:00,25,16.6,16.6,16.6,16.6,6
20191201|2019-04-25 13:00,25,16.58,16.58,16.58,16.58,1
20191201|2019-04-26 08:30,26,16.58,16.58,16.58,16.58,1
20191201|2019-04-26 09:00,26,16.6,16.63,16.55,16.63,4
20191201|2019-04-26 10:00,26,16.61,16.61,16.61,16.61,1
20191201|2019-04-26 11:00,26,16.57,16.57,16.57,16.57,3
20191201|2019-04-26 11:30,26,16.57,16.6,16.57,16.57,14
20191201|2019-04-26 12:30,26,16.61,16.61,16.61,16.61,1
20191201|2019-04-26 13:30,26,16.54,16.54,16.54,16.54,1
20191201|2019-04-29 11:30,29,16.59,16.59,16.59,16.59,1
20191201|2019-04-29 13:00,29,16.59,16.59,16.59,16.59,1
20191201|2019-04-29 14:30,29,16.59,16.6,16.59,16.6,3
20191201|2019-04-30 06:30,30,16.59,16.59,16.59,16.59,1
20191201|2019-04-30 12:00,30,16.53,16.53,16.52,16.52,5
20191201|2019-04-30 12:30,30,16.51,16.51,16.51,16.51,1
20191201|2019-04-30 13:00,30,16.49,16.49,16.49,16.49,1
20191201|2019-04-30 14:00,30,16.49,16.51,16.49,16.51,4
20191201|2019-05-01 07:30,1,16.49,16.49,16.49,16.49,3
20191201|2019-05-01 08:30,1,16.49,16.49,16.49,16.49,1
20191201|2019-05-01 09:00,1,16.49,16.49,16.47,16.47,4
20191201|2019-05-01 11:00,1,16.49,16.49,16.49,16.49,1
20191201|2019-05-01 13:00,1,16.47,16.48,16.47,16.48,3
20191201|2019-05-01 13:30,1,16.47,16.47,16.47,16.47,1
20191201|2019-05-02 08:30,2,16.53,16.53,16.53,16.53,3
20191201|2019-05-02 11:30,2,16.58,16.59,16.57,16.59,9
20191201|2019-05-03 07:30,3,16.56,16.56,16.55,16.55,3
20191201|2019-05-03 09:00,3,16.6,16.6,16.6,16.6,3
20191201|2019-05-03 09:30,3,16.61,16.66,16.61,16.66,10
20191201|2019-05-03 12:00,3,16.7,16.74,16.69,16.7,9
20191201|2019-05-03 13:30,3,16.74,16.74,16.74,16.74,2
20191201|2019-05-05 17:00,6,16.75,16.75,16.75,16.75,9
20191201|2019-05-05 22:30,6,16.73,16.73,16.73,16.73,10
20191201|2019-05-06 08:00,6,16.72,16.72,16.71,16.71,20
20191201|2019-05-06 09:00,6,16.68,16.74,16.67,16.74,9
20191201|2019-05-06 10:30,6,16.67,16.67,16.67,16.67,3
20191201|2019-05-06 12:00,6,16.73,16.73,16.67,16.67,10
20191201|2019-05-07 09:00,7,16.68,16.68,16.67,16.67,3
20191201|2019-05-07 09:30,7,16.61,16.61,16.61,16.61,4
20191201|2019-05-07 10:30,7,16.63,16.63,16.63,16.63,1
20191201|2019-05-07 12:30,7,16.67,16.67,16.67,16.67,1
20191201|2019-05-07 14:00,7,16.65,16.67,16.65,16.67,8
20191201|2019-05-08 11:00,8,16.57,16.57,16.57,16.57,1
20191201|2019-05-08 11:30,8,16.59,16.59,16.59,16.59,1
20191201|2019-05-08 12:00,8,16.52,16.56,16.52,16.56,2
20191201|2019-05-08 12:30,8,16.52,16.52,16.52,16.52,1
20191201|2019-05-08 13:30,8,16.54,16.54,16.54,16.54,1
20191201|2019-05-09 07:00,9,16.46,16.46,16.46,16.46,1
20191201|2019-05-09 08:30,9,16.51,16.58,16.46,16.46,4
20191201|2019-05-09 09:00,9,16.53,16.53,16.53,16.53,1
20191201|2019-05-09 09:30,9,16.45,16.45,16.45,16.45,5
20191201|2019-05-09 11:30,9,16.44,16.44,16.44,16.44,2
20191201|2019-05-09 12:30,9,16.41,16.41,16.38,16.38,5
20191201|2019-05-09 13:00,9,16.39,16.39,16.39,16.39,3
20191201|2019-05-09 14:00,9,16.38,16.38,16.38,16.38,3
20191201|2019-05-10 09:30,10,16.41,16.41,16.41,16.41,4
20191201|2019-05-10 11:00,10,16.31,16.31,16.31,16.31,1
20191201|2019-05-10 13:00,10,16.34,16.34,16.34,16.34,2
20191201|2019-05-13 08:30,13,16.34,16.34,16.34,16.34,11
20191201|2019-05-13 10:00,13,16.31,16.36,16.31,16.36,9
20191201|2019-05-13 11:00,13,16.33,16.33,16.31,16.31,8
20191201|2019-05-13 11:30,13,16.34,16.34,16.34,16.34,21
20191201|2019-05-13 12:00,13,16.34,16.34,16.34,16.34,8
20191201|2019-05-13 12:30,13,16.32,16.32,16.32,16.32,1
20191201|2019-05-13 13:00,13,16.3,16.3,16.3,16.3,1
20191201|2019-05-13 13:30,13,16.31,16.31,16.31,16.31,1
20191201|2019-05-14 09:30,14,16.36,16.4,16.36,16.4,5
20191201|2019-05-14 10:00,14,16.39,16.39,16.39,16.39,2
20191201|2019-05-14 11:00,14,16.33,16.33,16.33,16.33,1
20191201|2019-05-15 08:30,15,16.37,16.37,16.37,16.37,5
20191201|2019-05-15 13:00,15,16.47,16.49,16.47,16.49,5
20191201|2019-05-15 14:30,15,16.5,16.5,16.5,16.5,2
20191201|2019-05-16 12:30,16,16.51,16.51,16.51,16.51,2
20191201|2019-05-16 13:00,16,16.54,16.54,16.54,16.54,10
20191201|2019-05-16 20:30,17,16.55,16.55,16.55,16.55,1
20191201|2019-05-17 08:30,17,16.48,16.48,16.43,16.43,2
20191201|2019-05-17 09:00,17,16.55,16.55,16.55,16.55,3
20191201|2019-05-17 09:30,17,16.45,16.45,16.45,16.45,1
20191201|2019-05-17 11:00,17,16.58,16.59,16.58,16.59,3
20191201|2019-05-17 11:30,17,16.63,16.65,16.63,16.65,7
20191201|2019-05-17 12:00,17,16.65,16.65,16.65,16.65,1
20191201|2019-05-17 13:00,17,16.72,16.75,16.72,16.75,2
20191201|2019-05-17 13:30,17,16.72,16.72,16.72,16.72,3
20191201|2019-05-19 17:00,20,16.75,16.75,16.75,16.75,4
20191201|2019-05-19 19:00,20,16.77,16.77,16.77,16.77,3
20191201|2019-05-19 19:30,20,16.77,16.79,16.77,16.79,3
20191201|2019-05-20 07:00,20,16.73,16.73,16.73,16.73,1
20191201|2019-05-20 07:30,20,16.74,16.74,16.74,16.74,1
20191201|2019-05-20 08:00,20,16.73,16.73,16.73,16.73,1
20191201|2019-05-20 08:30,20,16.75,16.75,16.75,16.75,5
20191201|2019-05-20 09:00,20,16.75,16.75,16.75,16.75,2
20191201|2019-05-20 10:00,20,16.75,16.75,16.75,16.75,1
20191201|2019-05-20 11:00,20,16.75,16.75,16.75,16.75,4
20191201|2019-05-20 13:00,20,16.73,16.73,16.73,16.73,2
20191201|2019-05-20 14:00,20,16.7,16.7,16.7,16.7,1
20191201|2019-05-21 08:30,21,16.69,16.69,16.69,16.69,7
20191201|2019-05-21 09:30,21,16.69,16.69,16.69,16.69,3
20191201|2019-05-21 10:00,21,16.69,16.7,16.69,16.7,7
20191201|2019-05-21 11:00,21,16.64,16.64,16.64,16.64,2
20191201|2019-05-21 12:30,21,16.66,16.67,16.66,16.67,2
20191201|2019-05-21 13:00,21,16.63,16.63,16.55,16.61,3
20191201|2019-05-22 10:00,22,16.56,16.56,16.56,16.56,1
20191201|2019-05-22 13:00,22,16.53,16.53,16.51,16.51,6
20191201|2019-05-22 14:00,22,16.51,16.51,16.51,16.51,3
20191201|2019-05-22 15:00,22,16.55,16.55,16.55,16.55,1
20191201|2019-05-22 15:30,22,16.55,16.55,16.55,16.55,2
20191201|2019-05-23 09:30,23,16.59,16.59,16.59,16.59,18
20191201|2019-05-23 10:30,23,16.6,16.6,16.6,16.6,10
20191201|2019-05-23 14:30,23,16.58,16.6,16.58,16.6,3
20191201|2019-05-24 11:00,24,16.53,16.56,16.53,16.56,10
20191201|2019-05-24 12:30,24,16.59,16.59,16.57,16.57,2
20191201|2019-05-24 13:00,24,16.55,16.55,16.55,16.55,5